[{"d":"2006-11-16","o":14.5,"h":15.53,"l":13.81,"c":13.81,"v":5704800},{"d":"2006-11-17","o":13.98,"h":13.99,"l":12.85,"c":13,"v":960000},{"d":"2006-11-20","o":13,"h":13.01,"l":11.98,"c":12.16,"v":973800},{"d":"2006-11-21","o":12.03,"h":12.2,"l":11.49,"c":11.61,"v":950500},{"d":"2006-11-22","o":12.02,"h":12.48,"l":11.68,"c":12.43,"v":283100},{"d":"2006-11-24","o":12.38,"h":12.73,"l":12.18,"c":12.2,"v":161800},{"d":"2006-11-27","o":12.25,"h":12.5,"l":12,"c":12.15,"v":183500},{"d":"2006-11-28","o":12.16,"h":12.39,"l":11.5,"c":11.52,"v":263100},{"d":"2006-11-29","o":11.61,"h":11.85,"l":11.5,"c":11.51,"v":142400},{"d":"2006-11-30","o":11.5,"h":11.66,"l":11.5,"c":11.66,"v":82700},{"d":"2006-12-01","o":11.58,"h":11.64,"l":11.5,"c":11.52,"v":134800},{"d":"2006-12-04","o":11.5,"h":11.6,"l":11.25,"c":11.44,"v":316200},{"d":"2006-12-05","o":11.27,"h":11.49,"l":10.9,"c":10.92,"v":292900},{"d":"2006-12-06","o":10.65,"h":11.44,"l":10.65,"c":11,"v":158600},{"d":"2006-12-07","o":10.84,"h":11.25,"l":10.55,"c":10.56,"v":182900},{"d":"2006-12-08","o":10.7,"h":11.09,"l":10.43,"c":10.87,"v":192500},{"d":"2006-12-11","o":10.9,"h":11.1,"l":10.5,"c":10.5,"v":64400},{"d":"2006-12-12","o":10.8,"h":10.85,"l":10.49,"c":10.53,"v":109400},{"d":"2006-12-13","o":10.79,"h":10.79,"l":10.05,"c":10.15,"v":220000},{"d":"2006-12-14","o":10.15,"h":10.38,"l":10,"c":10.1,"v":129200},{"d":"2006-12-15","o":10.23,"h":10.69,"l":10.06,"c":10.28,"v":87600},{"d":"2006-12-18","o":10.25,"h":10.59,"l":10.25,"c":10.51,"v":143300},{"d":"2006-12-19","o":10.37,"h":10.82,"l":10.23,"c":10.79,"v":253500},{"d":"2006-12-20","o":10.77,"h":10.77,"l":10.26,"c":10.29,"v":99300},{"d":"2006-12-21","o":10.29,"h":10.53,"l":10.26,"c":10.35,"v":49400},{"d":"2006-12-22","o":10.28,"h":10.46,"l":10.05,"c":10.19,"v":60900},{"d":"2006-12-26","o":10.3,"h":10.89,"l":10.25,"c":10.29,"v":244100},{"d":"2006-12-27","o":10.55,"h":10.79,"l":10.29,"c":10.62,"v":136300},{"d":"2006-12-28","o":10.87,"h":11.81,"l":10.76,"c":11.55,"v":290400},{"d":"2006-12-29","o":11.55,"h":11.8,"l":11.5,"c":11.71,"v":307300},{"d":"2007-01-03","o":11.45,"h":11.65,"l":11.15,"c":11.34,"v":104000},{"d":"2007-01-04","o":11.62,"h":11.7,"l":11.25,"c":11.5,"v":82200},{"d":"2007-01-05","o":11.79,"h":11.79,"l":10.8,"c":11.09,"v":114700},{"d":"2007-01-08","o":11,"h":11,"l":10.32,"c":10.52,"v":168900},{"d":"2007-01-09","o":10.5,"h":10.52,"l":10.3,"c":10.44,"v":71700},{"d":"2007-01-10","o":10.32,"h":10.65,"l":10.05,"c":10.32,"v":142200},{"d":"2007-01-11","o":10.48,"h":10.59,"l":10.15,"c":10.4,"v":543000},{"d":"2007-01-12","o":10.63,"h":11.29,"l":10.3,"c":10.62,"v":198500},{"d":"2007-01-16","o":10.89,"h":11.18,"l":10.71,"c":10.83,"v":133900},{"d":"2007-01-17","o":10.98,"h":10.98,"l":10.65,"c":10.71,"v":62800},{"d":"2007-01-18","o":10.89,"h":10.95,"l":10.38,"c":10.51,"v":66500},{"d":"2007-01-19","o":10.51,"h":10.65,"l":10.32,"c":10.5,"v":53100},{"d":"2007-01-22","o":10.75,"h":10.75,"l":10.15,"c":10.26,"v":440600},{"d":"2007-01-23","o":10.3,"h":10.41,"l":10.19,"c":10.22,"v":234000},{"d":"2007-01-24","o":10.21,"h":10.3,"l":10.17,"c":10.22,"v":367200},{"d":"2007-01-25","o":10.28,"h":10.63,"l":10.2,"c":10.28,"v":88000},{"d":"2007-01-26","o":10.34,"h":10.34,"l":9.77,"c":10,"v":149000},{"d":"2007-01-29","o":10,"h":10.18,"l":9.8,"c":9.99,"v":47400},{"d":"2007-01-30","o":10.18,"h":10.46,"l":10.02,"c":10.2,"v":117300},{"d":"2007-01-31","o":10.2,"h":10.5,"l":10.09,"c":10.42,"v":50800},{"d":"2007-02-01","o":10.59,"h":10.59,"l":10.28,"c":10.37,"v":29900},{"d":"2007-02-02","o":10.4,"h":10.99,"l":10.25,"c":10.9,"v":181100},{"d":"2007-02-05","o":10.96,"h":11.29,"l":10.96,"c":11.03,"v":136200},{"d":"2007-02-06","o":11,"h":11.19,"l":10.55,"c":10.72,"v":222100},{"d":"2007-02-07","o":10.9,"h":10.9,"l":10.33,"c":10.4,"v":113200},{"d":"2007-02-08","o":10.68,"h":10.68,"l":10.37,"c":10.41,"v":59200},{"d":"2007-02-09","o":10.43,"h":10.59,"l":10.2,"c":10.2,"v":169100},{"d":"2007-02-12","o":10.18,"h":10.18,"l":9.24,"c":9.72,"v":368300},{"d":"2007-02-13","o":9.49,"h":9.65,"l":8.88,"c":9.08,"v":358500},{"d":"2007-02-14","o":9.08,"h":9.38,"l":8.85,"c":9.25,"v":320100},{"d":"2007-02-15","o":9.3,"h":9.87,"l":9.3,"c":9.85,"v":149100},{"d":"2007-02-16","o":9.84,"h":9.84,"l":9.59,"c":9.67,"v":77700},{"d":"2007-02-20","o":9.6,"h":9.84,"l":9.6,"c":9.76,"v":113200},{"d":"2007-02-21","o":9.71,"h":9.84,"l":9.68,"c":9.75,"v":62400},{"d":"2007-02-22","o":9.75,"h":9.78,"l":9.62,"c":9.7,"v":69600},{"d":"2007-02-23","o":9.61,"h":9.81,"l":9.61,"c":9.75,"v":92400},{"d":"2007-02-26","o":9.85,"h":10,"l":9.75,"c":9.99,"v":109000},{"d":"2007-02-27","o":9.6,"h":9.76,"l":9.31,"c":9.7,"v":185300},{"d":"2007-02-28","o":9.6,"h":9.89,"l":9.19,"c":9.66,"v":116500},{"d":"2007-03-01","o":9.41,"h":9.73,"l":9.22,"c":9.7,"v":111600},{"d":"2007-03-02","o":9.57,"h":9.6,"l":9.25,"c":9.26,"v":99700},{"d":"2007-03-05","o":9.02,"h":9.3,"l":8.34,"c":8.42,"v":340100},{"d":"2007-03-06","o":8.51,"h":8.83,"l":8.5,"c":8.59,"v":119600},{"d":"2007-03-07","o":8.8,"h":9.1,"l":8.61,"c":9.03,"v":55800},{"d":"2007-03-08","o":9,"h":9.32,"l":9,"c":9.26,"v":32500},{"d":"2007-03-09","o":9.21,"h":9.3,"l":9.15,"c":9.22,"v":31700},{"d":"2007-03-12","o":9.09,"h":9.35,"l":9.03,"c":9.17,"v":70900},{"d":"2007-03-13","o":9.13,"h":9.32,"l":9.13,"c":9.3,"v":93800},{"d":"2007-03-14","o":9.17,"h":9.4,"l":8.92,"c":9.3,"v":116400},{"d":"2007-03-15","o":9.41,"h":9.43,"l":9.04,"c":9.05,"v":21300},{"d":"2007-03-16","o":9.24,"h":9.24,"l":8.76,"c":8.76,"v":42200},{"d":"2007-03-19","o":8.95,"h":8.95,"l":8.82,"c":8.88,"v":77200},{"d":"2007-03-20","o":8.87,"h":9.16,"l":8.75,"c":8.98,"v":111800},{"d":"2007-03-21","o":9.11,"h":9.2,"l":8.75,"c":9.07,"v":61800},{"d":"2007-03-22","o":9.14,"h":9.14,"l":8.74,"c":8.82,"v":102900},{"d":"2007-03-23","o":8.75,"h":9.02,"l":8.7,"c":8.76,"v":31200},{"d":"2007-03-26","o":8.67,"h":8.94,"l":8.4,"c":8.89,"v":62500},{"d":"2007-03-27","o":8.85,"h":8.99,"l":8.84,"c":8.93,"v":71800},{"d":"2007-03-28","o":8.93,"h":9.04,"l":8.93,"c":9.01,"v":141000},{"d":"2007-03-29","o":9,"h":9.2,"l":8.96,"c":9.2,"v":21400},{"d":"2007-03-30","o":9.2,"h":9.24,"l":8.96,"c":9.15,"v":27300},{"d":"2007-04-02","o":8.6,"h":8.6,"l":6.85,"c":7.11,"v":1198400},{"d":"2007-04-03","o":6.91,"h":7.12,"l":6.73,"c":6.98,"v":462600},{"d":"2007-04-04","o":6.99,"h":6.99,"l":6.8,"c":6.98,"v":63700},{"d":"2007-04-05","o":7,"h":7.04,"l":6.87,"c":7.01,"v":72600},{"d":"2007-04-09","o":7.55,"h":7.6,"l":7.25,"c":7.48,"v":536400},{"d":"2007-04-10","o":7.5,"h":7.52,"l":7.45,"c":7.46,"v":141600},{"d":"2007-04-11","o":7.41,"h":7.47,"l":7.25,"c":7.34,"v":208100},{"d":"2007-04-12","o":7.1,"h":7.39,"l":7.1,"c":7.29,"v":57500},{"d":"2007-04-13","o":7.35,"h":7.36,"l":7.18,"c":7.2,"v":40000},{"d":"2007-04-16","o":7.23,"h":7.33,"l":7.11,"c":7.15,"v":148400},{"d":"2007-04-17","o":7.2,"h":7.29,"l":7.13,"c":7.27,"v":86000},{"d":"2007-04-18","o":7.19,"h":7.29,"l":7.19,"c":7.22,"v":29600},{"d":"2007-04-19","o":7.19,"h":7.36,"l":7.19,"c":7.3,"v":79900},{"d":"2007-04-20","o":7.35,"h":7.5,"l":7.28,"c":7.4,"v":47800},{"d":"2007-04-23","o":7.54,"h":8.1,"l":7.45,"c":7.93,"v":125200},{"d":"2007-04-24","o":7.82,"h":8.32,"l":7.82,"c":8.2,"v":121600},{"d":"2007-04-25","o":8.3,"h":8.39,"l":8.05,"c":8.31,"v":118800},{"d":"2007-04-26","o":8.4,"h":8.4,"l":8.02,"c":8.18,"v":35100},{"d":"2007-04-27","o":8.15,"h":8.21,"l":7.56,"c":7.78,"v":43900},{"d":"2007-04-30","o":7.6,"h":7.72,"l":7.33,"c":7.72,"v":95500},{"d":"2007-05-01","o":7.56,"h":7.74,"l":7.55,"c":7.61,"v":58900},{"d":"2007-05-02","o":7.6,"h":7.8,"l":7.6,"c":7.78,"v":52200},{"d":"2007-05-03","o":7.6,"h":7.82,"l":7.6,"c":7.77,"v":33600},{"d":"2007-05-04","o":7.71,"h":8.03,"l":7.62,"c":8.03,"v":29300},{"d":"2007-05-07","o":8.03,"h":8.03,"l":7.61,"c":8,"v":27500},{"d":"2007-05-08","o":7.8,"h":7.99,"l":7.8,"c":7.85,"v":19400},{"d":"2007-05-09","o":7.8,"h":8,"l":7.49,"c":7.54,"v":23600},{"d":"2007-05-10","o":7.46,"h":7.85,"l":7.35,"c":7.45,"v":90300},{"d":"2007-05-11","o":7.4,"h":7.72,"l":7.24,"c":7.62,"v":62500},{"d":"2007-05-14","o":7.59,"h":7.64,"l":7.17,"c":7.44,"v":72400},{"d":"2007-05-15","o":7.5,"h":7.63,"l":7.46,"c":7.58,"v":44100},{"d":"2007-05-16","o":7.56,"h":7.72,"l":7.31,"c":7.38,"v":96600},{"d":"2007-05-17","o":7.4,"h":7.46,"l":7.35,"c":7.42,"v":7400},{"d":"2007-05-18","o":7.41,"h":7.49,"l":7.3,"c":7.39,"v":10000},{"d":"2007-05-21","o":7.4,"h":7.54,"l":7.3,"c":7.45,"v":46300},{"d":"2007-05-22","o":7.42,"h":7.57,"l":7.23,"c":7.4,"v":38600},{"d":"2007-05-23","o":7.33,"h":7.4,"l":6.88,"c":7.11,"v":159800},{"d":"2007-05-24","o":7.08,"h":7.22,"l":6.96,"c":6.99,"v":45400},{"d":"2007-05-25","o":7.06,"h":7.06,"l":6.95,"c":7.05,"v":55100},{"d":"2007-05-29","o":6.9,"h":6.95,"l":6.6,"c":6.6,"v":578400},{"d":"2007-05-30","o":6.5,"h":6.6,"l":6.38,"c":6.45,"v":308100},{"d":"2007-05-31","o":6.4,"h":6.9,"l":6.3,"c":6.79,"v":325200},{"d":"2007-06-01","o":6.75,"h":7.19,"l":6.65,"c":7.01,"v":294600},{"d":"2007-06-04","o":6.96,"h":7.1,"l":6.72,"c":7.05,"v":302700},{"d":"2007-06-05","o":7.01,"h":7.01,"l":6.79,"c":6.95,"v":167200},{"d":"2007-06-06","o":6.88,"h":6.88,"l":6.6,"c":6.75,"v":89800},{"d":"2007-06-07","o":6.7,"h":6.86,"l":6.7,"c":6.81,"v":160400},{"d":"2007-06-08","o":6.77,"h":6.95,"l":6.7,"c":6.75,"v":65800},{"d":"2007-06-11","o":6.76,"h":6.87,"l":6.72,"c":6.81,"v":67900},{"d":"2007-06-12","o":6.72,"h":7,"l":6.72,"c":6.75,"v":52300},{"d":"2007-06-13","o":6.86,"h":7,"l":6.75,"c":6.94,"v":69300},{"d":"2007-06-14","o":6.8,"h":6.97,"l":6.8,"c":6.9,"v":13300},{"d":"2007-06-15","o":6.91,"h":6.95,"l":6.79,"c":6.83,"v":45600},{"d":"2007-06-18","o":6.81,"h":6.97,"l":6.69,"c":6.85,"v":73500},{"d":"2007-06-19","o":6.86,"h":7,"l":6.86,"c":6.92,"v":198200},{"d":"2007-06-20","o":6.89,"h":6.96,"l":6.75,"c":6.93,"v":150300},{"d":"2007-06-21","o":6.93,"h":7.09,"l":6.75,"c":7,"v":56600},{"d":"2007-06-22","o":7.1,"h":7.3,"l":6.88,"c":7.21,"v":109100},{"d":"2007-06-25","o":7.16,"h":7.29,"l":7.13,"c":7.18,"v":40800},{"d":"2007-06-26","o":7.05,"h":7.1,"l":6.83,"c":6.93,"v":82700},{"d":"2007-06-27","o":6.89,"h":6.94,"l":6.75,"c":6.91,"v":44000},{"d":"2007-06-28","o":7,"h":7,"l":6.76,"c":6.83,"v":17000},{"d":"2007-06-29","o":6.77,"h":6.82,"l":6.75,"c":6.8,"v":43800},{"d":"2007-07-02","o":6.76,"h":7.06,"l":6.75,"c":6.89,"v":55400},{"d":"2007-07-03","o":7,"h":7,"l":6.64,"c":6.69,"v":56300},{"d":"2007-07-05","o":6.7,"h":6.73,"l":6.46,"c":6.61,"v":147400},{"d":"2007-07-06","o":6.59,"h":6.64,"l":6.43,"c":6.55,"v":88800},{"d":"2007-07-09","o":6.63,"h":6.64,"l":6.55,"c":6.59,"v":78500},{"d":"2007-07-10","o":6.59,"h":6.62,"l":6.5,"c":6.59,"v":117100},{"d":"2007-07-11","o":6.6,"h":7.13,"l":6.6,"c":7.11,"v":322500},{"d":"2007-07-12","o":7.1,"h":7.1,"l":6.85,"c":6.98,"v":68200},{"d":"2007-07-13","o":6.91,"h":7.02,"l":6.87,"c":6.95,"v":133500},{"d":"2007-07-16","o":6.9,"h":7.09,"l":6.86,"c":7.04,"v":127200},{"d":"2007-07-17","o":7.04,"h":7.7,"l":7.04,"c":7.61,"v":170500},{"d":"2007-07-18","o":7.61,"h":7.93,"l":7.4,"c":7.86,"v":213600},{"d":"2007-07-19","o":8.07,"h":8.07,"l":7.48,"c":7.74,"v":182100},{"d":"2007-07-20","o":7.79,"h":8.1,"l":7.75,"c":8.04,"v":68800},{"d":"2007-07-23","o":8.18,"h":8.18,"l":7.98,"c":8.06,"v":42100},{"d":"2007-07-24","o":8.06,"h":8.06,"l":7.62,"c":7.79,"v":32100},{"d":"2007-07-25","o":7.77,"h":7.84,"l":7.57,"c":7.82,"v":63600},{"d":"2007-07-26","o":7.73,"h":7.95,"l":7.42,"c":7.8,"v":77200},{"d":"2007-07-27","o":7.33,"h":7.8,"l":7.21,"c":7.75,"v":80300},{"d":"2007-07-30","o":7.73,"h":7.73,"l":7.21,"c":7.26,"v":58400},{"d":"2007-07-31","o":7.39,"h":7.4,"l":6.91,"c":7.01,"v":69500},{"d":"2007-08-01","o":6.85,"h":7.01,"l":6.62,"c":7,"v":38800},{"d":"2007-08-02","o":6.97,"h":7.26,"l":6.82,"c":7.26,"v":56200},{"d":"2007-08-03","o":7.13,"h":7.23,"l":6.85,"c":6.85,"v":44300},{"d":"2007-08-06","o":6.79,"h":6.9,"l":6.4,"c":6.65,"v":383900},{"d":"2007-08-07","o":6.6,"h":6.63,"l":6.5,"c":6.54,"v":56000},{"d":"2007-08-08","o":6.46,"h":6.7,"l":6.45,"c":6.67,"v":146300},{"d":"2007-08-09","o":6.61,"h":6.81,"l":6.31,"c":6.52,"v":68000},{"d":"2007-08-10","o":6.5,"h":6.54,"l":6.33,"c":6.4,"v":86000},{"d":"2007-08-13","o":6.42,"h":6.42,"l":6.15,"c":6.26,"v":53400},{"d":"2007-08-14","o":6.2,"h":6.54,"l":6.19,"c":6.37,"v":50900},{"d":"2007-08-15","o":6.38,"h":6.39,"l":6.18,"c":6.2,"v":86200},{"d":"2007-08-16","o":6.4,"h":6.4,"l":5.75,"c":6.14,"v":112400},{"d":"2007-08-17","o":6.22,"h":6.38,"l":6.06,"c":6.27,"v":27200},{"d":"2007-08-20","o":6.33,"h":6.35,"l":6.04,"c":6.3,"v":58900},{"d":"2007-08-21","o":6.26,"h":6.39,"l":6.21,"c":6.22,"v":10100},{"d":"2007-08-22","o":6.3,"h":6.32,"l":6.14,"c":6.25,"v":26300},{"d":"2007-08-23","o":6.25,"h":6.34,"l":6.02,"c":6.2,"v":64900},{"d":"2007-08-24","o":6.24,"h":6.24,"l":6.03,"c":6.19,"v":35000},{"d":"2007-08-27","o":6.16,"h":6.16,"l":5.81,"c":5.96,"v":82800},{"d":"2007-08-28","o":5.87,"h":6.15,"l":5.87,"c":6.01,"v":61600},{"d":"2007-08-29","o":5.99,"h":6.13,"l":5.9,"c":6.12,"v":117200},{"d":"2007-08-30","o":6.07,"h":6.12,"l":5.9,"c":6.01,"v":124100},{"d":"2007-08-31","o":6,"h":6.21,"l":6,"c":6.13,"v":72200},{"d":"2007-09-04","o":6.17,"h":6.24,"l":5.97,"c":6.19,"v":41300},{"d":"2007-09-05","o":6.15,"h":6.2,"l":6.07,"c":6.08,"v":13500},{"d":"2007-09-06","o":6.05,"h":6.24,"l":6.05,"c":6.11,"v":75700},{"d":"2007-09-07","o":6.06,"h":6.14,"l":5.93,"c":6.03,"v":116700},{"d":"2007-09-10","o":6.01,"h":6.01,"l":5.81,"c":5.86,"v":50300},{"d":"2007-09-11","o":5.94,"h":6.37,"l":5.91,"c":6.07,"v":60100},{"d":"2007-09-12","o":6.04,"h":6.12,"l":5.87,"c":5.94,"v":124700},{"d":"2007-09-13","o":5.92,"h":5.95,"l":5.75,"c":5.8,"v":48600},{"d":"2007-09-14","o":5.76,"h":5.76,"l":5.6,"c":5.67,"v":67600},{"d":"2007-09-17","o":5.64,"h":5.88,"l":5.64,"c":5.82,"v":23200},{"d":"2007-09-18","o":5.85,"h":5.91,"l":5.71,"c":5.76,"v":30300},{"d":"2007-09-19","o":5.8,"h":5.91,"l":5.68,"c":5.68,"v":98200},{"d":"2007-09-20","o":5.67,"h":5.75,"l":5.62,"c":5.67,"v":11400},{"d":"2007-09-21","o":5.7,"h":5.85,"l":5.66,"c":5.81,"v":15200},{"d":"2007-09-24","o":5.81,"h":5.87,"l":5.75,"c":5.83,"v":21500},{"d":"2007-09-25","o":5.85,"h":5.91,"l":5.62,"c":5.63,"v":64400},{"d":"2007-09-26","o":5.67,"h":5.77,"l":5.55,"c":5.73,"v":427400},{"d":"2007-09-27","o":5.73,"h":5.99,"l":5.62,"c":5.91,"v":60800},{"d":"2007-09-28","o":5.88,"h":6.03,"l":5.86,"c":6,"v":58900},{"d":"2007-10-01","o":5.98,"h":6.09,"l":5.98,"c":6.09,"v":32600},{"d":"2007-10-02","o":6.1,"h":6.35,"l":5.92,"c":6,"v":82100},{"d":"2007-10-03","o":5.95,"h":6.22,"l":5.82,"c":6.03,"v":36500},{"d":"2007-10-04","o":6.01,"h":6.4,"l":6.01,"c":6.32,"v":50500},{"d":"2007-10-05","o":6.4,"h":6.74,"l":6.3,"c":6.7,"v":48300},{"d":"2007-10-08","o":6.7,"h":6.98,"l":6.53,"c":6.96,"v":38200},{"d":"2007-10-09","o":6.94,"h":6.94,"l":6.71,"c":6.74,"v":26900},{"d":"2007-10-10","o":5.71,"h":6.38,"l":5.65,"c":6.2,"v":266500},{"d":"2007-10-11","o":6.25,"h":6.25,"l":5.9,"c":6,"v":90600},{"d":"2007-10-12","o":6.05,"h":6.16,"l":5.92,"c":6.02,"v":32300},{"d":"2007-10-15","o":6.06,"h":6.14,"l":5.94,"c":5.94,"v":33100},{"d":"2007-10-16","o":5.97,"h":6.12,"l":5.71,"c":5.83,"v":41300},{"d":"2007-10-17","o":5.82,"h":5.86,"l":5.72,"c":5.77,"v":34300},{"d":"2007-10-18","o":5.77,"h":5.85,"l":5.65,"c":5.82,"v":23200},{"d":"2007-10-19","o":5.78,"h":6,"l":5.66,"c":5.7,"v":34600},{"d":"2007-10-22","o":5.75,"h":5.85,"l":5.68,"c":5.71,"v":23200},{"d":"2007-10-23","o":5.68,"h":5.77,"l":5.65,"c":5.7,"v":19400},{"d":"2007-10-24","o":5.69,"h":5.75,"l":5.61,"c":5.63,"v":25400},{"d":"2007-10-25","o":5.61,"h":5.92,"l":5.6,"c":5.7,"v":33000},{"d":"2007-10-26","o":5.72,"h":5.8,"l":5.72,"c":5.75,"v":21800},{"d":"2007-10-29","o":5.73,"h":5.83,"l":5.69,"c":5.79,"v":33200},{"d":"2007-10-30","o":5.75,"h":5.81,"l":5.7,"c":5.7,"v":62600},{"d":"2007-10-31","o":5.82,"h":6.44,"l":5.82,"c":6.25,"v":172200},{"d":"2007-11-01","o":6.24,"h":6.25,"l":6.05,"c":6.12,"v":53800},{"d":"2007-11-02","o":6.11,"h":6.12,"l":5.94,"c":5.95,"v":36200},{"d":"2007-11-05","o":6.01,"h":6.2,"l":6,"c":6.15,"v":54100},{"d":"2007-11-06","o":6.07,"h":6.12,"l":5.91,"c":6.11,"v":57700},{"d":"2007-11-07","o":5.8,"h":5.88,"l":5.51,"c":5.67,"v":149100},{"d":"2007-11-08","o":5.7,"h":5.74,"l":5.52,"c":5.7,"v":34900},{"d":"2007-11-09","o":5.52,"h":5.62,"l":5.51,"c":5.59,"v":18700},{"d":"2007-11-12","o":6.3,"h":6.3,"l":5.21,"c":5.36,"v":102300},{"d":"2007-11-13","o":5.43,"h":5.43,"l":5.21,"c":5.25,"v":33900},{"d":"2007-11-14","o":5.55,"h":5.55,"l":5.2,"c":5.23,"v":17000},{"d":"2007-11-15","o":5.19,"h":5.35,"l":5.18,"c":5.27,"v":14800},{"d":"2007-11-16","o":5.24,"h":5.24,"l":4.95,"c":5.2,"v":65800},{"d":"2007-11-19","o":5.15,"h":5.2,"l":4.8,"c":5.09,"v":59500},{"d":"2007-11-20","o":5.12,"h":5.15,"l":4.92,"c":5.01,"v":37800},{"d":"2007-11-21","o":4.94,"h":4.96,"l":4.63,"c":4.78,"v":71600},{"d":"2007-11-23","o":4.8,"h":5.08,"l":4.8,"c":4.94,"v":12000},{"d":"2007-11-26","o":4.98,"h":4.98,"l":4.75,"c":4.8,"v":21600},{"d":"2007-11-27","o":4.94,"h":4.94,"l":4.66,"c":4.71,"v":26700},{"d":"2007-11-28","o":4.84,"h":4.84,"l":4.6,"c":4.72,"v":31000},{"d":"2007-11-29","o":4.7,"h":4.75,"l":4.51,"c":4.75,"v":37200},{"d":"2007-11-30","o":4.72,"h":4.9,"l":4.65,"c":4.84,"v":55900},{"d":"2007-12-03","o":4.62,"h":4.73,"l":4.56,"c":4.66,"v":48700},{"d":"2007-12-04","o":4.61,"h":4.66,"l":4.5,"c":4.62,"v":25400},{"d":"2007-12-05","o":4.65,"h":4.78,"l":4.58,"c":4.72,"v":43500},{"d":"2007-12-06","o":4.75,"h":4.8,"l":4.61,"c":4.64,"v":42900},{"d":"2007-12-07","o":4.63,"h":4.72,"l":4.45,"c":4.51,"v":33100},{"d":"2007-12-10","o":4.52,"h":4.57,"l":4.48,"c":4.54,"v":30100},{"d":"2007-12-11","o":4.51,"h":4.58,"l":4.33,"c":4.4,"v":35500},{"d":"2007-12-12","o":4.4,"h":4.44,"l":4.27,"c":4.35,"v":44000},{"d":"2007-12-13","o":4.48,"h":4.56,"l":4.29,"c":4.5,"v":51300},{"d":"2007-12-14","o":4.55,"h":4.85,"l":4.54,"c":4.76,"v":39100},{"d":"2007-12-17","o":4.77,"h":4.83,"l":4.61,"c":4.79,"v":13200},{"d":"2007-12-18","o":4.68,"h":4.94,"l":4.57,"c":4.82,"v":38500},{"d":"2007-12-19","o":4.75,"h":4.83,"l":4.65,"c":4.8,"v":28800},{"d":"2007-12-20","o":4.85,"h":4.85,"l":4.63,"c":4.79,"v":57600},{"d":"2007-12-21","o":4.75,"h":4.8,"l":4.65,"c":4.79,"v":57200},{"d":"2007-12-24","o":4.8,"h":4.82,"l":4.48,"c":4.53,"v":92700},{"d":"2007-12-26","o":4.71,"h":4.84,"l":4.65,"c":4.73,"v":35400},{"d":"2007-12-27","o":4.7,"h":4.79,"l":4.23,"c":4.53,"v":129200},{"d":"2007-12-28","o":4.41,"h":4.82,"l":4.41,"c":4.81,"v":66400},{"d":"2007-12-31","o":4.81,"h":4.85,"l":4.7,"c":4.85,"v":81900},{"d":"2008-01-02","o":4.77,"h":4.86,"l":4.5,"c":4.81,"v":42100},{"d":"2008-01-03","o":4.82,"h":4.88,"l":4.81,"c":4.85,"v":13500},{"d":"2008-01-04","o":4.86,"h":4.87,"l":4.77,"c":4.77,"v":29400},{"d":"2008-01-07","o":4.72,"h":4.85,"l":4.7,"c":4.78,"v":137900},{"d":"2008-01-08","o":4.82,"h":4.82,"l":4.69,"c":4.72,"v":8100},{"d":"2008-01-09","o":4.81,"h":4.81,"l":4.55,"c":4.56,"v":12800},{"d":"2008-01-10","o":4.55,"h":4.72,"l":4.42,"c":4.55,"v":41300},{"d":"2008-01-11","o":4.59,"h":4.66,"l":4.46,"c":4.65,"v":27600},{"d":"2008-01-14","o":4.66,"h":4.72,"l":4.58,"c":4.7,"v":12600},{"d":"2008-01-15","o":4.65,"h":4.72,"l":4.31,"c":4.56,"v":27600},{"d":"2008-01-16","o":4.61,"h":4.65,"l":4.36,"c":4.46,"v":42700},{"d":"2008-01-17","o":4.55,"h":4.6,"l":4.4,"c":4.4,"v":7600},{"d":"2008-01-18","o":4.44,"h":4.48,"l":4.36,"c":4.39,"v":7700},{"d":"2008-01-22","o":4.18,"h":4.45,"l":3.9,"c":4.33,"v":20400},{"d":"2008-01-23","o":4.22,"h":4.27,"l":4.04,"c":4.15,"v":32400},{"d":"2008-01-24","o":4.15,"h":4.2,"l":3.98,"c":4.1,"v":18800},{"d":"2008-01-25","o":4.09,"h":4.12,"l":3.87,"c":4.12,"v":16200},{"d":"2008-01-28","o":4.01,"h":4.2,"l":3.96,"c":4.2,"v":54700},{"d":"2008-01-29","o":4.29,"h":4.41,"l":4.02,"c":4.24,"v":57400},{"d":"2008-01-30","o":4.14,"h":4.21,"l":3.95,"c":4.01,"v":34000},{"d":"2008-01-31","o":3.95,"h":4.01,"l":3.9,"c":3.97,"v":62500},{"d":"2008-02-01","o":3.95,"h":4,"l":3.95,"c":4,"v":26100},{"d":"2008-02-04","o":4.41,"h":4.42,"l":3.99,"c":3.99,"v":10200},{"d":"2008-02-05","o":3.95,"h":4,"l":3.87,"c":3.9,"v":34000},{"d":"2008-02-06","o":3.9,"h":4.07,"l":3.88,"c":3.96,"v":16100},{"d":"2008-02-07","o":4,"h":4,"l":3.35,"c":3.73,"v":501000},{"d":"2008-02-08","o":3.68,"h":3.69,"l":3.4,"c":3.48,"v":155500},{"d":"2008-02-11","o":3.49,"h":3.6,"l":3.45,"c":3.47,"v":21100},{"d":"2008-02-12","o":3.91,"h":3.91,"l":3.03,"c":3.08,"v":125200},{"d":"2008-02-13","o":3.14,"h":3.14,"l":2.83,"c":2.97,"v":291800},{"d":"2008-02-14","o":2.97,"h":3.02,"l":2.89,"c":2.95,"v":26800},{"d":"2008-02-15","o":2.95,"h":2.98,"l":2.88,"c":2.94,"v":28500},{"d":"2008-02-19","o":3,"h":3,"l":2.86,"c":2.86,"v":25600},{"d":"2008-02-20","o":2.89,"h":2.94,"l":2.85,"c":2.94,"v":20000},{"d":"2008-02-21","o":2.82,"h":3,"l":2.82,"c":2.96,"v":22200},{"d":"2008-02-22","o":2.95,"h":3,"l":2.91,"c":2.93,"v":24500},{"d":"2008-02-25","o":2.94,"h":2.95,"l":2.84,"c":2.94,"v":9800},{"d":"2008-02-26","o":2.94,"h":2.96,"l":2.94,"c":2.96,"v":9000},{"d":"2008-02-27","o":2.91,"h":2.99,"l":2.91,"c":2.99,"v":11200},{"d":"2008-02-28","o":3,"h":3,"l":2.81,"c":3,"v":4600},{"d":"2008-02-29","o":2.9,"h":2.9,"l":2.75,"c":2.8,"v":59700},{"d":"2008-03-03","o":2.88,"h":2.9,"l":2.81,"c":2.89,"v":9700},{"d":"2008-03-04","o":2.92,"h":2.98,"l":2.83,"c":2.84,"v":24000},{"d":"2008-03-05","o":2.82,"h":2.87,"l":2.73,"c":2.87,"v":14100},{"d":"2008-03-06","o":2.86,"h":2.9,"l":2.69,"c":2.9,"v":5300},{"d":"2008-03-07","o":2.75,"h":2.77,"l":2.7,"c":2.72,"v":7100},{"d":"2008-03-10","o":2.68,"h":2.74,"l":2.6,"c":2.61,"v":15200},{"d":"2008-03-11","o":2.61,"h":2.65,"l":2.59,"c":2.62,"v":7500},{"d":"2008-03-12","o":2.59,"h":2.67,"l":2.48,"c":2.66,"v":10600},{"d":"2008-03-13","o":2.68,"h":2.68,"l":2.55,"c":2.6,"v":11000},{"d":"2008-03-14","o":2.53,"h":2.55,"l":2.52,"c":2.53,"v":1800},{"d":"2008-03-17","o":2.5,"h":2.53,"l":2.45,"c":2.49,"v":4000},{"d":"2008-03-18","o":2.48,"h":2.61,"l":2.48,"c":2.57,"v":13900},{"d":"2008-03-19","o":2.5,"h":2.58,"l":2.46,"c":2.58,"v":4100},{"d":"2008-03-20","o":2.55,"h":2.63,"l":2.53,"c":2.58,"v":328500},{"d":"2008-03-24","o":2.57,"h":2.57,"l":2.37,"c":2.46,"v":232000},{"d":"2008-03-25","o":2.45,"h":2.45,"l":2.37,"c":2.37,"v":148500},{"d":"2008-03-26","o":2.38,"h":2.49,"l":2.24,"c":2.24,"v":203800},{"d":"2008-03-27","o":2.49,"h":2.49,"l":2.27,"c":2.3,"v":447700},{"d":"2008-03-28","o":2.31,"h":2.31,"l":2.25,"c":2.3,"v":210000},{"d":"2008-03-31","o":2.27,"h":2.4,"l":2.27,"c":2.4,"v":125800},{"d":"2008-04-01","o":2.48,"h":2.59,"l":2.43,"c":2.5,"v":210900},{"d":"2008-04-02","o":2.5,"h":2.69,"l":2.5,"c":2.69,"v":214700},{"d":"2008-04-03","o":2.62,"h":2.97,"l":2.62,"c":2.96,"v":42800},{"d":"2008-04-04","o":2.96,"h":3.07,"l":2.96,"c":3.01,"v":52400},{"d":"2008-04-07","o":3.01,"h":3.08,"l":2.86,"c":2.88,"v":36500},{"d":"2008-04-08","o":2.83,"h":2.88,"l":2.83,"c":2.86,"v":9600},{"d":"2008-04-09","o":2.83,"h":2.83,"l":2.72,"c":2.8,"v":13100},{"d":"2008-04-10","o":2.77,"h":2.8,"l":2.69,"c":2.72,"v":31900},{"d":"2008-04-11","o":2.78,"h":2.86,"l":2.74,"c":2.8,"v":8000},{"d":"2008-04-14","o":2.84,"h":2.96,"l":2.84,"c":2.91,"v":11600},{"d":"2008-04-15","o":2.89,"h":3.02,"l":2.89,"c":2.99,"v":12200},{"d":"2008-04-16","o":2.97,"h":3.03,"l":2.92,"c":2.98,"v":14300},{"d":"2008-04-17","o":3,"h":3,"l":2.85,"c":2.86,"v":22900},{"d":"2008-04-18","o":2.85,"h":3.03,"l":2.85,"c":2.92,"v":26500},{"d":"2008-04-21","o":2.92,"h":3,"l":2.87,"c":2.96,"v":4500},{"d":"2008-04-22","o":2.96,"h":3.06,"l":2.94,"c":3,"v":12300},{"d":"2008-04-23","o":2.97,"h":3,"l":2.93,"c":3,"v":127000},{"d":"2008-04-24","o":3.12,"h":3.31,"l":3.12,"c":3.27,"v":85700},{"d":"2008-04-25","o":3.3,"h":3.32,"l":3.24,"c":3.28,"v":25000},{"d":"2008-04-28","o":3.3,"h":3.47,"l":3.19,"c":3.47,"v":28900},{"d":"2008-04-29","o":3.4,"h":3.55,"l":3.39,"c":3.54,"v":46300},{"d":"2008-04-30","o":3.55,"h":3.55,"l":3.38,"c":3.45,"v":27200},{"d":"2008-05-01","o":3.49,"h":3.49,"l":3.28,"c":3.46,"v":42200},{"d":"2008-05-02","o":3.48,"h":3.48,"l":3.35,"c":3.44,"v":12500},{"d":"2008-05-05","o":3.44,"h":3.44,"l":3.26,"c":3.33,"v":6000},{"d":"2008-05-06","o":3.28,"h":3.31,"l":3.26,"c":3.28,"v":16600},{"d":"2008-05-07","o":3.25,"h":3.34,"l":3.25,"c":3.27,"v":76600},{"d":"2008-05-08","o":3.11,"h":3.39,"l":3.11,"c":3.32,"v":5900},{"d":"2008-05-09","o":3.3,"h":3.4,"l":3.3,"c":3.38,"v":1100},{"d":"2008-05-12","o":3.28,"h":3.36,"l":3.12,"c":3.36,"v":14300},{"d":"2008-05-13","o":3.38,"h":3.47,"l":3.16,"c":3.28,"v":16100},{"d":"2008-05-14","o":3.1,"h":3.19,"l":2.91,"c":3.19,"v":64700},{"d":"2008-05-15","o":3.18,"h":3.2,"l":3.17,"c":3.2,"v":6900},{"d":"2008-05-16","o":3.17,"h":3.2,"l":3.15,"c":3.2,"v":8500},{"d":"2008-05-19","o":3.15,"h":3.3,"l":2.93,"c":3.18,"v":3400},{"d":"2008-05-20","o":3.13,"h":3.25,"l":3.13,"c":3.2,"v":12700},{"d":"2008-05-21","o":3.25,"h":3.25,"l":3.11,"c":3.16,"v":2700},{"d":"2008-05-22","o":3.25,"h":3.25,"l":3.17,"c":3.21,"v":12400},{"d":"2008-05-23","o":3.16,"h":3.25,"l":3.16,"c":3.17,"v":1000},{"d":"2008-05-27","o":3.17,"h":3.17,"l":3.17,"c":3.17,"v":0},{"d":"2008-05-28","o":3.15,"h":3.17,"l":3.11,"c":3.17,"v":2700},{"d":"2008-05-29","o":3.1,"h":3.23,"l":3.1,"c":3.1,"v":1600},{"d":"2008-05-30","o":3.05,"h":3.1,"l":3.01,"c":3.1,"v":11700},{"d":"2008-06-02","o":3.1,"h":3.1,"l":3,"c":3.08,"v":5200},{"d":"2008-06-03","o":3.05,"h":3.1,"l":3.05,"c":3.07,"v":3200},{"d":"2008-06-04","o":3.05,"h":3.05,"l":3,"c":3,"v":900},{"d":"2008-06-05","o":2.93,"h":3.05,"l":2.85,"c":3.05,"v":7800},{"d":"2008-06-06","o":3.05,"h":3.05,"l":3.03,"c":3.03,"v":1100},{"d":"2008-06-09","o":3,"h":3,"l":2.87,"c":2.87,"v":3800},{"d":"2008-06-10","o":2.89,"h":3,"l":2.75,"c":2.84,"v":7200},{"d":"2008-06-11","o":2.77,"h":2.94,"l":2.77,"c":2.92,"v":11500},{"d":"2008-06-12","o":2.79,"h":2.92,"l":2.75,"c":2.8,"v":32100},{"d":"2008-06-13","o":2.83,"h":2.83,"l":2.83,"c":2.83,"v":200},{"d":"2008-06-16","o":2.76,"h":2.91,"l":2.76,"c":2.82,"v":10200},{"d":"2008-06-17","o":2.76,"h":2.82,"l":2.75,"c":2.75,"v":8700},{"d":"2008-06-18","o":2.8,"h":2.93,"l":2.8,"c":2.93,"v":77200},{"d":"2008-06-19","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":7900},{"d":"2008-06-20","o":2.94,"h":3,"l":2.91,"c":2.95,"v":44600},{"d":"2008-06-23","o":2.97,"h":2.97,"l":2.9,"c":2.93,"v":32800},{"d":"2008-06-24","o":2.77,"h":2.97,"l":2.77,"c":2.93,"v":10500},{"d":"2008-06-25","o":2.98,"h":2.98,"l":2.86,"c":2.93,"v":1500},{"d":"2008-06-26","o":2.81,"h":2.95,"l":2.7,"c":2.91,"v":46900},{"d":"2008-06-27","o":2.8,"h":2.97,"l":2.78,"c":2.83,"v":92000},{"d":"2008-06-30","o":2.95,"h":2.95,"l":2.77,"c":2.94,"v":31000},{"d":"2008-07-01","o":2.95,"h":2.96,"l":2.82,"c":2.88,"v":61800},{"d":"2008-07-02","o":2.81,"h":2.9,"l":2.81,"c":2.88,"v":8500},{"d":"2008-07-03","o":2.88,"h":2.88,"l":2.84,"c":2.87,"v":13900},{"d":"2008-07-07","o":2.94,"h":2.97,"l":2.8,"c":2.8,"v":4100},{"d":"2008-07-08","o":2.94,"h":2.94,"l":2.77,"c":2.8,"v":3100},{"d":"2008-07-09","o":2.73,"h":2.94,"l":2.7,"c":2.76,"v":6600},{"d":"2008-07-10","o":2.72,"h":2.84,"l":2.72,"c":2.77,"v":700},{"d":"2008-07-11","o":2.7,"h":2.75,"l":2.59,"c":2.59,"v":37900},{"d":"2008-07-14","o":2.66,"h":2.76,"l":2.46,"c":2.46,"v":38100},{"d":"2008-07-15","o":2.68,"h":2.75,"l":2.29,"c":2.29,"v":149700},{"d":"2008-07-16","o":2.28,"h":2.62,"l":2.28,"c":2.36,"v":110500},{"d":"2008-07-17","o":2.3,"h":2.67,"l":2.3,"c":2.35,"v":61000},{"d":"2008-07-18","o":2.38,"h":2.59,"l":2.35,"c":2.5,"v":23300},{"d":"2008-07-21","o":2.58,"h":2.66,"l":2.58,"c":2.61,"v":1600},{"d":"2008-07-22","o":2.66,"h":2.68,"l":2.66,"c":2.67,"v":400},{"d":"2008-07-23","o":2.67,"h":2.67,"l":2.67,"c":2.67,"v":0},{"d":"2008-07-24","o":2.66,"h":2.67,"l":2.66,"c":2.66,"v":1300},{"d":"2008-07-25","o":2.61,"h":2.67,"l":2.3,"c":2.62,"v":15100},{"d":"2008-07-28","o":2.55,"h":2.68,"l":2.46,"c":2.54,"v":14000},{"d":"2008-07-29","o":2.39,"h":2.56,"l":2.39,"c":2.48,"v":8500},{"d":"2008-07-30","o":2.54,"h":2.54,"l":2.43,"c":2.53,"v":13700},{"d":"2008-07-31","o":2.61,"h":2.65,"l":2.61,"c":2.65,"v":400},{"d":"2008-08-01","o":2.53,"h":2.61,"l":2.26,"c":2.53,"v":14200},{"d":"2008-08-04","o":2.34,"h":2.45,"l":2.3,"c":2.45,"v":4900},{"d":"2008-08-05","o":2.27,"h":2.46,"l":2.27,"c":2.46,"v":1700},{"d":"2008-08-06","o":2.4,"h":2.42,"l":2.34,"c":2.42,"v":800},{"d":"2008-08-07","o":2.43,"h":2.52,"l":2.36,"c":2.42,"v":9700},{"d":"2008-08-08","o":2.42,"h":2.55,"l":2.42,"c":2.5,"v":2700},{"d":"2008-08-11","o":2.45,"h":2.51,"l":2.37,"c":2.44,"v":12000},{"d":"2008-08-12","o":2.41,"h":2.57,"l":2.41,"c":2.52,"v":55000},{"d":"2008-08-13","o":2.43,"h":2.5,"l":2.3,"c":2.49,"v":19600},{"d":"2008-08-14","o":2.5,"h":2.5,"l":2.47,"c":2.5,"v":4700},{"d":"2008-08-15","o":2.49,"h":2.5,"l":2.45,"c":2.5,"v":8300},{"d":"2008-08-18","o":2.5,"h":2.55,"l":2.5,"c":2.53,"v":13700},{"d":"2008-08-19","o":2.5,"h":2.54,"l":2.5,"c":2.51,"v":5200},{"d":"2008-08-20","o":2.5,"h":2.53,"l":2.5,"c":2.5,"v":2600},{"d":"2008-08-21","o":2.63,"h":2.63,"l":2.48,"c":2.48,"v":9000},{"d":"2008-08-22","o":2.48,"h":2.5,"l":2.48,"c":2.5,"v":1700},{"d":"2008-08-25","o":2.52,"h":2.54,"l":2.5,"c":2.5,"v":7900},{"d":"2008-08-26","o":2.5,"h":2.5,"l":2.49,"c":2.49,"v":1400},{"d":"2008-08-27","o":2.45,"h":2.48,"l":2.45,"c":2.48,"v":700},{"d":"2008-08-28","o":2.43,"h":2.51,"l":2.42,"c":2.48,"v":22800},{"d":"2008-08-29","o":2.5,"h":2.5,"l":2.47,"c":2.48,"v":13100},{"d":"2008-09-02","o":2.5,"h":2.53,"l":2.43,"c":2.5,"v":30300},{"d":"2008-09-03","o":2.5,"h":2.5,"l":2.48,"c":2.5,"v":2000},{"d":"2008-09-04","o":2.45,"h":2.5,"l":2.41,"c":2.5,"v":3000},{"d":"2008-09-05","o":2.5,"h":2.5,"l":2.45,"c":2.5,"v":2300},{"d":"2008-09-08","o":2.52,"h":2.55,"l":2.52,"c":2.55,"v":1300},{"d":"2008-09-09","o":2.47,"h":2.64,"l":2.37,"c":2.37,"v":6700},{"d":"2008-09-10","o":2.42,"h":2.45,"l":2.39,"c":2.39,"v":6500},{"d":"2008-09-11","o":2.38,"h":2.39,"l":2.34,"c":2.39,"v":2600},{"d":"2008-09-12","o":2.33,"h":2.4,"l":2.33,"c":2.35,"v":2100},{"d":"2008-09-15","o":2.3,"h":2.35,"l":2.3,"c":2.35,"v":5400},{"d":"2008-09-16","o":2.3,"h":2.4,"l":2.27,"c":2.4,"v":8900},{"d":"2008-09-17","o":2.49,"h":2.64,"l":2.3,"c":2.4,"v":23800},{"d":"2008-09-18","o":2.32,"h":2.52,"l":2.3,"c":2.45,"v":45100},{"d":"2008-09-19","o":2.45,"h":2.45,"l":2.35,"c":2.45,"v":6300},{"d":"2008-09-22","o":2.4,"h":2.52,"l":2.31,"c":2.39,"v":80200},{"d":"2008-09-23","o":2.35,"h":2.49,"l":2.33,"c":2.49,"v":54700},{"d":"2008-09-24","o":2.46,"h":2.46,"l":2.35,"c":2.39,"v":205700},{"d":"2008-09-25","o":2.38,"h":2.43,"l":2.34,"c":2.4,"v":1500},{"d":"2008-09-26","o":2.43,"h":2.45,"l":2.35,"c":2.4,"v":8400},{"d":"2008-09-29","o":2.33,"h":2.39,"l":2.25,"c":2.34,"v":13400},{"d":"2008-09-30","o":2.28,"h":2.43,"l":2.25,"c":2.43,"v":9400},{"d":"2008-10-01","o":2.43,"h":2.44,"l":2.28,"c":2.43,"v":26400},{"d":"2008-10-02","o":2.44,"h":2.45,"l":2.31,"c":2.42,"v":23200},{"d":"2008-10-03","o":2.29,"h":2.45,"l":2.29,"c":2.43,"v":17900},{"d":"2008-10-06","o":2.27,"h":2.43,"l":2.25,"c":2.43,"v":38800},{"d":"2008-10-07","o":2.27,"h":2.42,"l":2.26,"c":2.31,"v":5000},{"d":"2008-10-08","o":2.31,"h":2.32,"l":2.3,"c":2.32,"v":15800},{"d":"2008-10-09","o":2.26,"h":2.39,"l":2.25,"c":2.25,"v":6000},{"d":"2008-10-10","o":2.26,"h":2.39,"l":2.21,"c":2.25,"v":43900},{"d":"2008-10-13","o":2.21,"h":2.35,"l":2.21,"c":2.35,"v":6400},{"d":"2008-10-14","o":2.32,"h":2.5,"l":2.25,"c":2.43,"v":171100},{"d":"2008-10-15","o":2.38,"h":2.44,"l":2.3,"c":2.33,"v":3400},{"d":"2008-10-16","o":2.28,"h":2.36,"l":2.26,"c":2.35,"v":20800},{"d":"2008-10-17","o":2.35,"h":2.39,"l":2.35,"c":2.35,"v":700},{"d":"2008-10-20","o":2.45,"h":2.45,"l":2.29,"c":2.44,"v":10800},{"d":"2008-10-21","o":2.36,"h":2.43,"l":2.35,"c":2.39,"v":3600},{"d":"2008-10-22","o":2.32,"h":2.38,"l":2.03,"c":2.35,"v":156700},{"d":"2008-10-23","o":2.35,"h":2.39,"l":2.06,"c":2.3,"v":55500},{"d":"2008-10-24","o":2.3,"h":2.45,"l":2.05,"c":2.45,"v":25800},{"d":"2008-10-27","o":2.31,"h":2.31,"l":2.18,"c":2.28,"v":15700},{"d":"2008-10-28","o":2.15,"h":2.23,"l":2.15,"c":2.2,"v":10800},{"d":"2008-10-29","o":2.22,"h":2.25,"l":2.2,"c":2.2,"v":1000},{"d":"2008-10-30","o":2.29,"h":2.3,"l":2.19,"c":2.23,"v":4200},{"d":"2008-10-31","o":2.25,"h":2.27,"l":2.25,"c":2.25,"v":2300},{"d":"2008-11-03","o":2.28,"h":2.35,"l":2.28,"c":2.31,"v":8800},{"d":"2008-11-04","o":2.15,"h":2.4,"l":2.15,"c":2.4,"v":300},{"d":"2008-11-05","o":2.31,"h":2.35,"l":2.31,"c":2.35,"v":1100},{"d":"2008-11-06","o":2.27,"h":2.27,"l":2.25,"c":2.25,"v":200},{"d":"2008-11-07","o":2.17,"h":2.25,"l":2.1,"c":2.25,"v":6300},{"d":"2008-11-10","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2008-11-11","o":2.14,"h":2.19,"l":2.05,"c":2.19,"v":12800},{"d":"2008-11-12","o":2.19,"h":2.21,"l":2.19,"c":2.21,"v":1400},{"d":"2008-11-13","o":2.04,"h":2.16,"l":1.75,"c":2.14,"v":23700},{"d":"2008-11-14","o":2.01,"h":2.18,"l":2,"c":2.05,"v":44700},{"d":"2008-11-17","o":2.02,"h":2.05,"l":1.75,"c":2,"v":16100},{"d":"2008-11-18","o":1.86,"h":2,"l":1.86,"c":1.97,"v":22300},{"d":"2008-11-19","o":1.94,"h":1.98,"l":1.84,"c":1.97,"v":23400},{"d":"2008-11-20","o":1.9,"h":1.91,"l":1.71,"c":1.79,"v":30400},{"d":"2008-11-21","o":1.87,"h":2.09,"l":1.85,"c":2.09,"v":31500},{"d":"2008-11-24","o":2,"h":2,"l":1.82,"c":1.9,"v":8200},{"d":"2008-11-25","o":1.88,"h":1.92,"l":1.86,"c":1.91,"v":60000},{"d":"2008-11-26","o":1.87,"h":1.97,"l":1.87,"c":1.96,"v":50300},{"d":"2008-11-28","o":1.99,"h":1.99,"l":1.99,"c":1.99,"v":100},{"d":"2008-12-01","o":1.99,"h":1.99,"l":1.97,"c":1.98,"v":6400},{"d":"2008-12-02","o":2,"h":2,"l":1.98,"c":1.99,"v":3100},{"d":"2008-12-03","o":1.91,"h":2.08,"l":1.91,"c":2.05,"v":70200},{"d":"2008-12-04","o":2.02,"h":2.02,"l":2.02,"c":2.02,"v":400},{"d":"2008-12-05","o":1.99,"h":2.04,"l":1.92,"c":2.04,"v":11100},{"d":"2008-12-08","o":2.09,"h":2.09,"l":1.8,"c":1.8,"v":48900},{"d":"2008-12-09","o":1.82,"h":1.84,"l":1.75,"c":1.84,"v":31700},{"d":"2008-12-10","o":1.71,"h":1.87,"l":1.7,"c":1.87,"v":2600},{"d":"2008-12-11","o":1.72,"h":1.79,"l":1.66,"c":1.66,"v":13300},{"d":"2008-12-12","o":1.7,"h":1.82,"l":1.68,"c":1.75,"v":50000},{"d":"2008-12-15","o":1.7,"h":1.72,"l":1.68,"c":1.71,"v":37200},{"d":"2008-12-16","o":1.74,"h":1.75,"l":1.7,"c":1.7,"v":4200},{"d":"2008-12-17","o":1.65,"h":1.73,"l":1.5,"c":1.6,"v":9300},{"d":"2008-12-18","o":1.5,"h":2.17,"l":1.5,"c":1.8,"v":27100},{"d":"2008-12-19","o":1.85,"h":1.93,"l":1.85,"c":1.93,"v":600},{"d":"2008-12-22","o":1.81,"h":1.87,"l":1.71,"c":1.76,"v":6600},{"d":"2008-12-23","o":1.62,"h":1.72,"l":1.61,"c":1.7,"v":11900},{"d":"2008-12-24","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":13000},{"d":"2008-12-26","o":1.63,"h":1.96,"l":1.61,"c":1.61,"v":15300},{"d":"2008-12-29","o":1.64,"h":1.69,"l":1.55,"c":1.69,"v":12500},{"d":"2008-12-30","o":1.67,"h":1.8,"l":1.66,"c":1.72,"v":35700},{"d":"2008-12-31","o":1.62,"h":1.79,"l":1.55,"c":1.65,"v":37700},{"d":"2009-01-02","o":1.65,"h":1.79,"l":1.65,"c":1.75,"v":5500},{"d":"2009-01-05","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":7300},{"d":"2009-01-06","o":1.68,"h":1.81,"l":1.68,"c":1.8,"v":56600},{"d":"2009-01-07","o":1.73,"h":1.79,"l":1.73,"c":1.79,"v":1000},{"d":"2009-01-08","o":1.76,"h":1.76,"l":1.7,"c":1.75,"v":644600},{"d":"2009-01-09","o":1.75,"h":1.75,"l":1.69,"c":1.74,"v":38900},{"d":"2009-01-12","o":1.65,"h":1.74,"l":1.65,"c":1.73,"v":2900},{"d":"2009-01-13","o":1.7,"h":1.75,"l":1.69,"c":1.71,"v":32300},{"d":"2009-01-14","o":1.7,"h":1.7,"l":1.66,"c":1.7,"v":63300},{"d":"2009-01-15","o":1.74,"h":1.75,"l":1.63,"c":1.67,"v":24300},{"d":"2009-01-16","o":1.66,"h":1.68,"l":1.66,"c":1.67,"v":3300},{"d":"2009-01-20","o":1.71,"h":1.74,"l":1.7,"c":1.7,"v":10800},{"d":"2009-01-21","o":1.71,"h":1.74,"l":1.71,"c":1.74,"v":800},{"d":"2009-01-22","o":1.66,"h":1.68,"l":1.66,"c":1.68,"v":500},{"d":"2009-01-23","o":1.66,"h":1.68,"l":1.66,"c":1.67,"v":24400},{"d":"2009-01-26","o":1.66,"h":1.7,"l":1.64,"c":1.64,"v":11000},{"d":"2009-01-27","o":1.68,"h":1.7,"l":1.59,"c":1.59,"v":20100},{"d":"2009-01-28","o":1.58,"h":1.58,"l":1.48,"c":1.48,"v":63600},{"d":"2009-01-29","o":1.72,"h":1.72,"l":1.59,"c":1.6,"v":12300},{"d":"2009-01-30","o":1.6,"h":1.61,"l":1.6,"c":1.6,"v":10800},{"d":"2009-02-02","o":1.54,"h":1.6,"l":1.54,"c":1.59,"v":1400},{"d":"2009-02-03","o":1.54,"h":1.6,"l":1.53,"c":1.6,"v":1200},{"d":"2009-02-04","o":1.65,"h":1.65,"l":1.55,"c":1.64,"v":37100},{"d":"2009-02-05","o":1.57,"h":1.64,"l":1.56,"c":1.56,"v":2800},{"d":"2009-02-06","o":1.6,"h":1.6,"l":1.49,"c":1.58,"v":39900},{"d":"2009-02-09","o":1.6,"h":1.65,"l":1.6,"c":1.64,"v":1400},{"d":"2009-02-10","o":1.59,"h":1.62,"l":1.57,"c":1.62,"v":3100},{"d":"2009-02-11","o":1.6,"h":1.6,"l":1.55,"c":1.6,"v":5700},{"d":"2009-02-12","o":1.6,"h":1.6,"l":1.55,"c":1.56,"v":4200},{"d":"2009-02-13","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":0},{"d":"2009-02-17","o":1.55,"h":1.55,"l":1.44,"c":1.5,"v":66500},{"d":"2009-02-18","o":1.51,"h":1.57,"l":1.5,"c":1.57,"v":329600},{"d":"2009-02-19","o":1.52,"h":1.58,"l":1.52,"c":1.57,"v":2000},{"d":"2009-02-20","o":1.53,"h":1.56,"l":1.53,"c":1.56,"v":1000},{"d":"2009-02-23","o":1.5,"h":1.52,"l":1.49,"c":1.5,"v":16100},{"d":"2009-02-24","o":1.56,"h":1.57,"l":1.55,"c":1.57,"v":3300},{"d":"2009-02-25","o":1.58,"h":1.58,"l":1.55,"c":1.56,"v":4100},{"d":"2009-02-26","o":1.55,"h":1.55,"l":1.48,"c":1.49,"v":56200},{"d":"2009-02-27","o":1.5,"h":1.5,"l":1.48,"c":1.49,"v":43700},{"d":"2009-03-02","o":1.45,"h":1.45,"l":1.44,"c":1.44,"v":40600},{"d":"2009-03-03","o":1.44,"h":1.45,"l":1.43,"c":1.44,"v":27300},{"d":"2009-03-04","o":1.44,"h":1.47,"l":1.43,"c":1.44,"v":11400},{"d":"2009-03-05","o":1.43,"h":1.44,"l":1.42,"c":1.44,"v":4600},{"d":"2009-03-06","o":1.43,"h":1.43,"l":1.4,"c":1.42,"v":11500},{"d":"2009-03-09","o":1.36,"h":1.43,"l":1.25,"c":1.42,"v":44800},{"d":"2009-03-10","o":1.4,"h":1.64,"l":1.4,"c":1.63,"v":74300},{"d":"2009-03-11","o":1.6,"h":1.6,"l":1.57,"c":1.59,"v":16000},{"d":"2009-03-12","o":1.6,"h":1.68,"l":1.6,"c":1.68,"v":5800},{"d":"2009-03-13","o":1.67,"h":1.71,"l":1.67,"c":1.71,"v":1300},{"d":"2009-03-16","o":1.72,"h":1.75,"l":1.69,"c":1.7,"v":12800},{"d":"2009-03-17","o":1.72,"h":1.73,"l":1.67,"c":1.71,"v":1900},{"d":"2009-03-18","o":1.68,"h":1.7,"l":1.68,"c":1.68,"v":2700},{"d":"2009-03-19","o":1.51,"h":1.7,"l":1.51,"c":1.64,"v":15900},{"d":"2009-03-20","o":1.66,"h":1.68,"l":1.58,"c":1.68,"v":8300},{"d":"2009-03-23","o":1.61,"h":1.69,"l":1.61,"c":1.69,"v":220700},{"d":"2009-03-24","o":1.65,"h":1.7,"l":1.65,"c":1.68,"v":3300},{"d":"2009-03-25","o":1.7,"h":1.7,"l":1.63,"c":1.65,"v":181900},{"d":"2009-03-26","o":1.64,"h":1.68,"l":1.59,"c":1.62,"v":871200},{"d":"2009-03-27","o":1.62,"h":1.63,"l":1.59,"c":1.59,"v":23100},{"d":"2009-03-30","o":1.56,"h":1.61,"l":1.5,"c":1.61,"v":15500},{"d":"2009-03-31","o":1.62,"h":1.62,"l":1.55,"c":1.6,"v":22900},{"d":"2009-04-01","o":1.57,"h":1.6,"l":1.5,"c":1.52,"v":6800},{"d":"2009-04-02","o":1.59,"h":1.6,"l":1.55,"c":1.6,"v":17100},{"d":"2009-04-03","o":1.63,"h":1.69,"l":1.61,"c":1.65,"v":14000},{"d":"2009-04-06","o":1.59,"h":1.65,"l":1.58,"c":1.65,"v":2000},{"d":"2009-04-07","o":1.65,"h":1.71,"l":1.65,"c":1.67,"v":16700},{"d":"2009-04-08","o":1.68,"h":1.7,"l":1.67,"c":1.7,"v":1100},{"d":"2009-04-09","o":1.68,"h":1.7,"l":1.67,"c":1.7,"v":9600},{"d":"2009-04-13","o":1.72,"h":1.72,"l":1.68,"c":1.7,"v":25600},{"d":"2009-04-14","o":1.66,"h":1.7,"l":1.65,"c":1.7,"v":23300},{"d":"2009-04-15","o":1.68,"h":1.72,"l":1.68,"c":1.7,"v":1400},{"d":"2009-04-16","o":1.68,"h":1.73,"l":1.68,"c":1.73,"v":11100},{"d":"2009-04-17","o":1.72,"h":1.73,"l":1.69,"c":1.7,"v":5800},{"d":"2009-04-20","o":1.7,"h":1.7,"l":1.68,"c":1.7,"v":16200},{"d":"2009-04-21","o":1.7,"h":1.74,"l":1.68,"c":1.74,"v":13000},{"d":"2009-04-22","o":1.75,"h":1.75,"l":1.7,"c":1.7,"v":106900},{"d":"2009-04-23","o":1.7,"h":1.74,"l":1.7,"c":1.73,"v":107200},{"d":"2009-04-24","o":1.73,"h":1.91,"l":1.73,"c":1.76,"v":795100},{"d":"2009-04-27","o":1.8,"h":1.85,"l":1.8,"c":1.82,"v":14000},{"d":"2009-04-28","o":1.82,"h":1.87,"l":1.82,"c":1.83,"v":12800},{"d":"2009-04-29","o":1.84,"h":1.97,"l":1.83,"c":1.94,"v":43700},{"d":"2009-04-30","o":1.91,"h":2.32,"l":1.91,"c":2.1,"v":89700},{"d":"2009-05-01","o":2.16,"h":2.64,"l":2.16,"c":2.22,"v":74800},{"d":"2009-05-04","o":2.31,"h":2.33,"l":2.16,"c":2.33,"v":37400},{"d":"2009-05-05","o":2.33,"h":2.4,"l":2.28,"c":2.32,"v":36500},{"d":"2009-05-06","o":2.34,"h":2.35,"l":2.19,"c":2.35,"v":27300},{"d":"2009-05-07","o":2.36,"h":2.43,"l":2.26,"c":2.26,"v":11500},{"d":"2009-05-08","o":2.23,"h":2.23,"l":1.99,"c":2.13,"v":14400},{"d":"2009-05-11","o":2.12,"h":2.28,"l":2.12,"c":2.28,"v":16400},{"d":"2009-05-12","o":2.47,"h":2.47,"l":2.15,"c":2.25,"v":49300},{"d":"2009-05-13","o":2.2,"h":2.3,"l":2.1,"c":2.16,"v":10000},{"d":"2009-05-14","o":2.15,"h":2.2,"l":2.11,"c":2.17,"v":16200},{"d":"2009-05-15","o":2.5,"h":2.59,"l":2.18,"c":2.36,"v":52300},{"d":"2009-05-18","o":2.37,"h":2.41,"l":2.34,"c":2.37,"v":46700},{"d":"2009-05-19","o":2.4,"h":2.51,"l":2.38,"c":2.5,"v":23900},{"d":"2009-05-20","o":2.5,"h":2.86,"l":2.5,"c":2.72,"v":35800},{"d":"2009-05-21","o":2.7,"h":2.72,"l":2.48,"c":2.68,"v":36400},{"d":"2009-05-22","o":2.63,"h":2.72,"l":2.63,"c":2.7,"v":5900},{"d":"2009-05-26","o":2.7,"h":2.7,"l":2.49,"c":2.54,"v":33900},{"d":"2009-05-27","o":2.56,"h":2.65,"l":2.56,"c":2.65,"v":7400},{"d":"2009-05-28","o":2.6,"h":2.75,"l":2.5,"c":2.7,"v":37900},{"d":"2009-05-29","o":2.65,"h":2.69,"l":2.52,"c":2.65,"v":25800},{"d":"2009-06-01","o":2.65,"h":2.71,"l":2.6,"c":2.71,"v":64000},{"d":"2009-06-02","o":2.7,"h":2.78,"l":2.7,"c":2.77,"v":19300},{"d":"2009-06-03","o":2.71,"h":2.75,"l":2.58,"c":2.72,"v":18600},{"d":"2009-06-04","o":2.71,"h":3.1,"l":2.71,"c":2.88,"v":100300},{"d":"2009-06-05","o":2.99,"h":3.02,"l":2.88,"c":3.02,"v":42700},{"d":"2009-06-08","o":3.03,"h":3.04,"l":2.88,"c":3,"v":80900},{"d":"2009-06-09","o":3.01,"h":3.06,"l":2.93,"c":2.93,"v":73500},{"d":"2009-06-10","o":2.98,"h":2.98,"l":2.93,"c":2.93,"v":23200},{"d":"2009-06-11","o":2.94,"h":2.97,"l":2.93,"c":2.93,"v":10100},{"d":"2009-06-12","o":2.96,"h":2.98,"l":2.93,"c":2.96,"v":13000},{"d":"2009-06-15","o":2.96,"h":3,"l":2.93,"c":2.96,"v":42700},{"d":"2009-06-16","o":3.04,"h":3.05,"l":2.92,"c":3,"v":60400},{"d":"2009-06-17","o":3,"h":3.03,"l":2.81,"c":2.98,"v":45800},{"d":"2009-06-18","o":2.99,"h":3.05,"l":2.96,"c":3.01,"v":27400},{"d":"2009-06-19","o":3,"h":3.01,"l":2.94,"c":3.01,"v":11200},{"d":"2009-06-22","o":2.92,"h":3,"l":2.85,"c":2.95,"v":37100},{"d":"2009-06-23","o":2.95,"h":3.09,"l":2.95,"c":3,"v":60300},{"d":"2009-06-24","o":3,"h":3.1,"l":2.95,"c":3,"v":74300},{"d":"2009-06-25","o":2.99,"h":3.05,"l":2.96,"c":3.03,"v":32500},{"d":"2009-06-26","o":3.06,"h":3.11,"l":3.03,"c":3.03,"v":12100},{"d":"2009-06-29","o":3.45,"h":3.45,"l":3.05,"c":3.08,"v":44200},{"d":"2009-06-30","o":3.15,"h":3.2,"l":2.99,"c":3.05,"v":27400},{"d":"2009-07-01","o":3.02,"h":3.17,"l":3,"c":3.08,"v":23200},{"d":"2009-07-02","o":3,"h":3.15,"l":3,"c":3.08,"v":31500},{"d":"2009-07-06","o":2.82,"h":3.28,"l":2.8,"c":3.11,"v":53800},{"d":"2009-07-07","o":3.04,"h":3.04,"l":3,"c":3.02,"v":4500},{"d":"2009-07-08","o":3,"h":3.11,"l":2.83,"c":3.1,"v":27600},{"d":"2009-07-09","o":3.05,"h":3.07,"l":3.02,"c":3.07,"v":8000},{"d":"2009-07-10","o":3.1,"h":3.1,"l":2.86,"c":3,"v":21400},{"d":"2009-07-13","o":3,"h":3.15,"l":3,"c":3.1,"v":40700},{"d":"2009-07-14","o":3,"h":3.2,"l":3,"c":3.11,"v":77000},{"d":"2009-07-15","o":3.13,"h":3.18,"l":3.13,"c":3.17,"v":5400},{"d":"2009-07-16","o":3.23,"h":3.26,"l":3.19,"c":3.26,"v":31200},{"d":"2009-07-17","o":3.32,"h":3.45,"l":3.27,"c":3.4,"v":45300},{"d":"2009-07-20","o":3.39,"h":3.45,"l":3.1,"c":3.41,"v":94100},{"d":"2009-07-21","o":3.45,"h":3.5,"l":3.45,"c":3.47,"v":30800},{"d":"2009-07-22","o":3.46,"h":3.61,"l":3.46,"c":3.52,"v":46500},{"d":"2009-07-23","o":3.62,"h":3.8,"l":3.61,"c":3.75,"v":43400},{"d":"2009-07-24","o":3.79,"h":3.8,"l":3.64,"c":3.71,"v":23700},{"d":"2009-07-27","o":3.75,"h":3.94,"l":3.75,"c":3.86,"v":41100},{"d":"2009-07-28","o":3.92,"h":3.94,"l":3.8,"c":3.86,"v":27200},{"d":"2009-07-29","o":3.9,"h":3.94,"l":3.75,"c":3.79,"v":48400},{"d":"2009-07-30","o":3.87,"h":4.1,"l":3.85,"c":3.98,"v":93300},{"d":"2009-07-31","o":4.1,"h":4.14,"l":4,"c":4,"v":51600},{"d":"2009-08-03","o":4.04,"h":4.13,"l":3.94,"c":3.94,"v":43800},{"d":"2009-08-04","o":3.95,"h":3.98,"l":3.81,"c":3.84,"v":17100},{"d":"2009-08-05","o":3.9,"h":3.94,"l":3.77,"c":3.77,"v":41700},{"d":"2009-08-06","o":3.89,"h":4.07,"l":3.75,"c":3.91,"v":45500},{"d":"2009-08-07","o":3.88,"h":4.06,"l":3.83,"c":3.83,"v":31400},{"d":"2009-08-10","o":3.95,"h":3.95,"l":3.66,"c":3.71,"v":63200},{"d":"2009-08-11","o":3.7,"h":3.89,"l":3.61,"c":3.75,"v":22700},{"d":"2009-08-12","o":3.7,"h":4.05,"l":3.62,"c":3.99,"v":142300},{"d":"2009-08-13","o":4.03,"h":4.11,"l":3.88,"c":4,"v":57700},{"d":"2009-08-14","o":3.88,"h":3.99,"l":3.7,"c":3.78,"v":29500},{"d":"2009-08-17","o":3.59,"h":3.7,"l":3.4,"c":3.67,"v":52500},{"d":"2009-08-18","o":3.6,"h":3.86,"l":3.31,"c":3.86,"v":86300},{"d":"2009-08-19","o":3.76,"h":3.99,"l":3.76,"c":3.85,"v":41000},{"d":"2009-08-20","o":3.89,"h":4,"l":3.83,"c":3.98,"v":33100},{"d":"2009-08-21","o":4.04,"h":4.04,"l":3.55,"c":4.04,"v":83800},{"d":"2009-08-24","o":4.02,"h":4.18,"l":3.96,"c":4.17,"v":52800},{"d":"2009-08-25","o":4.13,"h":4.25,"l":4.11,"c":4.2,"v":48600},{"d":"2009-08-26","o":4.15,"h":4.22,"l":4.05,"c":4.05,"v":30700},{"d":"2009-08-27","o":4.03,"h":4.05,"l":3.85,"c":4.05,"v":56500},{"d":"2009-08-28","o":4.2,"h":4.22,"l":3.95,"c":4.15,"v":28000},{"d":"2009-08-31","o":4.01,"h":4.01,"l":3.7,"c":3.79,"v":38000},{"d":"2009-09-01","o":3.77,"h":3.82,"l":3.71,"c":3.8,"v":26400},{"d":"2009-09-02","o":3.72,"h":3.91,"l":3.72,"c":3.83,"v":19900},{"d":"2009-09-03","o":3.82,"h":3.83,"l":3.72,"c":3.8,"v":62500},{"d":"2009-09-04","o":3.8,"h":3.89,"l":3.75,"c":3.8,"v":15300},{"d":"2009-09-08","o":3.75,"h":3.85,"l":3.72,"c":3.77,"v":62600},{"d":"2009-09-09","o":3.77,"h":3.83,"l":3.62,"c":3.68,"v":100200},{"d":"2009-09-10","o":3.58,"h":3.85,"l":3.57,"c":3.7,"v":197200},{"d":"2009-09-11","o":3.66,"h":3.78,"l":3.39,"c":3.68,"v":31100},{"d":"2009-09-14","o":3.68,"h":3.73,"l":3.49,"c":3.55,"v":21400},{"d":"2009-09-15","o":3.56,"h":3.74,"l":3.5,"c":3.58,"v":17000},{"d":"2009-09-16","o":3.55,"h":3.79,"l":3.5,"c":3.6,"v":587600},{"d":"2009-09-17","o":3.63,"h":3.77,"l":3.52,"c":3.56,"v":27000},{"d":"2009-09-18","o":3.63,"h":3.68,"l":3.55,"c":3.63,"v":14500},{"d":"2009-09-21","o":3.57,"h":3.69,"l":3.5,"c":3.6,"v":43400},{"d":"2009-09-22","o":3.75,"h":3.75,"l":3.37,"c":3.63,"v":67400},{"d":"2009-09-23","o":3.67,"h":3.67,"l":3.53,"c":3.53,"v":90700},{"d":"2009-09-24","o":3.53,"h":3.6,"l":3.53,"c":3.59,"v":85000},{"d":"2009-09-25","o":3.6,"h":3.85,"l":3.55,"c":3.76,"v":180700},{"d":"2009-09-28","o":3.78,"h":3.79,"l":3.55,"c":3.68,"v":40900},{"d":"2009-09-29","o":3.71,"h":3.85,"l":3.69,"c":3.79,"v":149500},{"d":"2009-09-30","o":3.82,"h":3.9,"l":3.51,"c":3.84,"v":242400},{"d":"2009-10-01","o":3.76,"h":3.88,"l":3.76,"c":3.81,"v":18400},{"d":"2009-10-02","o":3.7,"h":3.85,"l":3.7,"c":3.8,"v":11000},{"d":"2009-10-05","o":3.79,"h":3.9,"l":3.79,"c":3.8,"v":18600},{"d":"2009-10-06","o":3.9,"h":3.9,"l":3.68,"c":3.7,"v":56300},{"d":"2009-10-07","o":3.7,"h":3.7,"l":3.7,"c":3.7,"v":100},{"d":"2009-10-08","o":3.8,"h":3.8,"l":3.6,"c":3.72,"v":17300},{"d":"2009-10-09","o":3.66,"h":3.8,"l":3.66,"c":3.8,"v":6000},{"d":"2009-10-12","o":3.57,"h":3.88,"l":3.57,"c":3.85,"v":56300},{"d":"2009-10-13","o":3.89,"h":4.05,"l":3.84,"c":3.84,"v":343800},{"d":"2009-10-14","o":3.9,"h":4.07,"l":3.9,"c":4.03,"v":55200},{"d":"2009-10-15","o":4.06,"h":4.15,"l":3.91,"c":4.15,"v":149300},{"d":"2009-10-16","o":4.24,"h":4.25,"l":4.1,"c":4.18,"v":34200},{"d":"2009-10-19","o":4.27,"h":4.3,"l":4.1,"c":4.13,"v":15900},{"d":"2009-10-20","o":4.19,"h":4.3,"l":3.99,"c":4.1,"v":20400},{"d":"2009-10-21","o":4.09,"h":4.12,"l":3.99,"c":3.99,"v":8600},{"d":"2009-10-22","o":3.99,"h":4.1,"l":3.99,"c":4,"v":8200},{"d":"2009-10-23","o":3.92,"h":3.97,"l":3.9,"c":3.91,"v":43400},{"d":"2009-10-26","o":3.91,"h":4.1,"l":3.77,"c":4.05,"v":41200},{"d":"2009-10-27","o":4.05,"h":4.19,"l":4.05,"c":4.15,"v":88200},{"d":"2009-10-28","o":4.15,"h":4.19,"l":4.05,"c":4.09,"v":73900},{"d":"2009-10-29","o":4.01,"h":4.25,"l":3.95,"c":4.25,"v":53000},{"d":"2009-10-30","o":4.15,"h":4.23,"l":4.08,"c":4.11,"v":35100},{"d":"2009-11-02","o":4.05,"h":4.17,"l":3.89,"c":4.05,"v":49800},{"d":"2009-11-03","o":4.09,"h":4.15,"l":4,"c":4.11,"v":18400},{"d":"2009-11-04","o":4.12,"h":4.2,"l":4.11,"c":4.15,"v":18800},{"d":"2009-11-05","o":4.19,"h":4.2,"l":4.1,"c":4.15,"v":44200},{"d":"2009-11-06","o":4.15,"h":4.2,"l":4.15,"c":4.2,"v":7800},{"d":"2009-11-09","o":4.3,"h":4.3,"l":4.1,"c":4.23,"v":45900},{"d":"2009-11-10","o":4.15,"h":4.15,"l":3.97,"c":4.12,"v":14000},{"d":"2009-11-11","o":3.91,"h":4.3,"l":3.91,"c":4.24,"v":37600},{"d":"2009-11-12","o":4.23,"h":4.26,"l":4.23,"c":4.23,"v":22600},{"d":"2009-11-13","o":4.19,"h":4.29,"l":4,"c":4.13,"v":20500},{"d":"2009-11-16","o":4.2,"h":4.26,"l":3.95,"c":4.05,"v":34400},{"d":"2009-11-17","o":4.14,"h":4.14,"l":3.92,"c":4.02,"v":5100},{"d":"2009-11-18","o":3.92,"h":4.12,"l":3.91,"c":3.96,"v":2200},{"d":"2009-11-19","o":3.65,"h":4.07,"l":3.56,"c":3.92,"v":99200},{"d":"2009-11-20","o":3.97,"h":3.97,"l":3.86,"c":3.96,"v":9000},{"d":"2009-11-23","o":3.91,"h":4,"l":3.89,"c":3.94,"v":36300},{"d":"2009-11-24","o":3.92,"h":4,"l":3.92,"c":4,"v":8000},{"d":"2009-11-25","o":3.96,"h":4.04,"l":3.96,"c":4.04,"v":57200},{"d":"2009-11-27","o":3.89,"h":4.07,"l":3.89,"c":4.06,"v":1900},{"d":"2009-11-30","o":4,"h":4.16,"l":4,"c":4.16,"v":76700},{"d":"2009-12-01","o":4.2,"h":4.2,"l":4.11,"c":4.13,"v":2400},{"d":"2009-12-02","o":4.06,"h":4.06,"l":3.95,"c":4.02,"v":219400},{"d":"2009-12-03","o":3.99,"h":4.14,"l":3.83,"c":3.96,"v":39500},{"d":"2009-12-04","o":3.91,"h":4.07,"l":3.9,"c":4.05,"v":62500},{"d":"2009-12-07","o":4.1,"h":4.14,"l":4.05,"c":4.05,"v":9400},{"d":"2009-12-08","o":4.04,"h":4.06,"l":3.95,"c":4.02,"v":41100},{"d":"2009-12-09","o":4.03,"h":4.05,"l":3.76,"c":3.9,"v":31600},{"d":"2009-12-10","o":3.84,"h":3.96,"l":3.72,"c":3.72,"v":23100},{"d":"2009-12-11","o":3.73,"h":3.88,"l":3.73,"c":3.8,"v":13100},{"d":"2009-12-14","o":3.79,"h":3.79,"l":3.61,"c":3.77,"v":40300},{"d":"2009-12-15","o":3.7,"h":3.8,"l":3.7,"c":3.75,"v":6200},{"d":"2009-12-16","o":3.62,"h":3.8,"l":3.59,"c":3.75,"v":9700},{"d":"2009-12-17","o":3.68,"h":3.75,"l":3.68,"c":3.72,"v":15200},{"d":"2009-12-18","o":3.69,"h":3.78,"l":3.64,"c":3.75,"v":20600},{"d":"2009-12-21","o":3.75,"h":3.75,"l":3.73,"c":3.75,"v":800},{"d":"2009-12-22","o":3.75,"h":3.8,"l":3.75,"c":3.8,"v":10600},{"d":"2009-12-23","o":3.72,"h":3.92,"l":3.72,"c":3.92,"v":12500},{"d":"2009-12-24","o":3.8,"h":3.8,"l":3.75,"c":3.8,"v":25300},{"d":"2009-12-28","o":3.78,"h":3.78,"l":3.75,"c":3.78,"v":9200},{"d":"2009-12-29","o":3.78,"h":3.78,"l":3.78,"c":3.78,"v":10000},{"d":"2009-12-30","o":3.74,"h":3.92,"l":3.74,"c":3.87,"v":132800},{"d":"2009-12-31","o":3.83,"h":3.95,"l":3.66,"c":3.94,"v":61400},{"d":"2010-01-04","o":3.99,"h":4.22,"l":3.99,"c":4.11,"v":198100},{"d":"2010-01-05","o":4.09,"h":4.2,"l":3.96,"c":4.13,"v":60200},{"d":"2010-01-06","o":4.17,"h":4.17,"l":4.05,"c":4.12,"v":41700},{"d":"2010-01-07","o":4.13,"h":4.13,"l":4.09,"c":4.13,"v":15900},{"d":"2010-01-08","o":4.1,"h":4.15,"l":4.1,"c":4.13,"v":7200},{"d":"2010-01-11","o":4.1,"h":4.5,"l":4.1,"c":4.48,"v":180600},{"d":"2010-01-12","o":4.45,"h":4.45,"l":4.27,"c":4.27,"v":8200},{"d":"2010-01-13","o":4.26,"h":4.43,"l":4.1,"c":4.39,"v":18600},{"d":"2010-01-14","o":4.4,"h":4.4,"l":4.26,"c":4.34,"v":7700},{"d":"2010-01-15","o":4.39,"h":4.5,"l":4.23,"c":4.32,"v":11200},{"d":"2010-01-19","o":4.21,"h":4.42,"l":4.21,"c":4.42,"v":17700},{"d":"2010-01-20","o":4.47,"h":4.67,"l":4.09,"c":4.19,"v":138800},{"d":"2010-01-21","o":4.25,"h":4.4,"l":4.15,"c":4.3,"v":61900},{"d":"2010-01-22","o":4.29,"h":4.34,"l":4.15,"c":4.25,"v":15700},{"d":"2010-01-25","o":4.43,"h":4.43,"l":4.01,"c":4.13,"v":20400},{"d":"2010-01-26","o":4.14,"h":4.17,"l":4.07,"c":4.11,"v":350300},{"d":"2010-01-27","o":4.1,"h":4.29,"l":4.1,"c":4.29,"v":5800},{"d":"2010-01-28","o":4.2,"h":4.23,"l":4.2,"c":4.23,"v":700},{"d":"2010-01-29","o":4.32,"h":4.32,"l":4.05,"c":4.23,"v":12000},{"d":"2010-02-01","o":4.23,"h":4.27,"l":4.19,"c":4.21,"v":12900},{"d":"2010-02-02","o":4.09,"h":4.25,"l":4.09,"c":4.22,"v":22400},{"d":"2010-02-03","o":4.25,"h":4.28,"l":4.11,"c":4.17,"v":80500},{"d":"2010-02-04","o":4.18,"h":4.2,"l":4.05,"c":4.2,"v":50300},{"d":"2010-02-05","o":4.13,"h":4.2,"l":3.88,"c":4.11,"v":42200},{"d":"2010-02-08","o":4.02,"h":4.1,"l":4.01,"c":4.01,"v":65000},{"d":"2010-02-09","o":4.09,"h":4.1,"l":3.98,"c":4.04,"v":36000},{"d":"2010-02-10","o":3.98,"h":4.05,"l":3.9,"c":4.02,"v":183000},{"d":"2010-02-11","o":4.01,"h":4.02,"l":3.99,"c":4,"v":29200},{"d":"2010-02-12","o":3.95,"h":4,"l":3.91,"c":4,"v":3100},{"d":"2010-02-16","o":4.01,"h":4.04,"l":3.9,"c":4.02,"v":6800},{"d":"2010-02-17","o":4.01,"h":4.09,"l":4.01,"c":4.09,"v":35800},{"d":"2010-02-18","o":4.09,"h":4.1,"l":4.05,"c":4.1,"v":9700},{"d":"2010-02-19","o":4.11,"h":4.11,"l":4.07,"c":4.07,"v":22300},{"d":"2010-02-22","o":4.09,"h":4.09,"l":3.99,"c":4.01,"v":131100},{"d":"2010-02-23","o":3.97,"h":4.1,"l":3.97,"c":4,"v":49600},{"d":"2010-02-24","o":3.99,"h":4.01,"l":3.95,"c":4.01,"v":57600},{"d":"2010-02-25","o":3.97,"h":4.22,"l":3.97,"c":4.1,"v":272200},{"d":"2010-02-26","o":4.08,"h":4.2,"l":3.96,"c":4,"v":112200},{"d":"2010-03-01","o":4.1,"h":4.11,"l":4,"c":4.05,"v":271500},{"d":"2010-03-02","o":4.02,"h":4.14,"l":4.02,"c":4.09,"v":49500},{"d":"2010-03-03","o":4.06,"h":4.22,"l":4.06,"c":4.2,"v":157100},{"d":"2010-03-04","o":4.25,"h":4.25,"l":4.2,"c":4.2,"v":43900},{"d":"2010-03-05","o":4.21,"h":4.22,"l":4.14,"c":4.22,"v":15200},{"d":"2010-03-08","o":4.25,"h":4.33,"l":4.2,"c":4.2,"v":122900},{"d":"2010-03-09","o":4.3,"h":4.62,"l":4.3,"c":4.34,"v":166900},{"d":"2010-03-10","o":4.5,"h":4.65,"l":4.5,"c":4.59,"v":124900},{"d":"2010-03-11","o":4.72,"h":4.82,"l":4.69,"c":4.78,"v":125600},{"d":"2010-03-12","o":4.8,"h":4.83,"l":4.72,"c":4.8,"v":55800},{"d":"2010-03-15","o":4.85,"h":5.01,"l":4.8,"c":5.01,"v":108400},{"d":"2010-03-16","o":5,"h":5.07,"l":4.85,"c":4.86,"v":93500},{"d":"2010-03-17","o":4.94,"h":4.94,"l":4.59,"c":4.68,"v":83700},{"d":"2010-03-18","o":4.65,"h":4.93,"l":4.65,"c":4.88,"v":33000},{"d":"2010-03-19","o":4.8,"h":4.87,"l":4.7,"c":4.8,"v":13900},{"d":"2010-03-22","o":4.8,"h":4.97,"l":4.7,"c":4.75,"v":19900},{"d":"2010-03-23","o":4.8,"h":4.84,"l":4.66,"c":4.79,"v":30300},{"d":"2010-03-24","o":4.86,"h":4.9,"l":4.75,"c":4.76,"v":25900},{"d":"2010-03-25","o":4.8,"h":4.98,"l":4.77,"c":4.95,"v":54800},{"d":"2010-03-26","o":4.92,"h":5,"l":4.9,"c":4.97,"v":22000},{"d":"2010-03-29","o":4.94,"h":5.11,"l":4.94,"c":5.04,"v":39500},{"d":"2010-03-30","o":5.02,"h":5.15,"l":5.02,"c":5.15,"v":34500},{"d":"2010-03-31","o":5.06,"h":5.15,"l":5.03,"c":5.03,"v":65900},{"d":"2010-04-01","o":5.05,"h":5.17,"l":5.05,"c":5.11,"v":48300},{"d":"2010-04-05","o":5.15,"h":5.24,"l":5.11,"c":5.13,"v":16400},{"d":"2010-04-06","o":5.4,"h":5.66,"l":5.39,"c":5.55,"v":367800},{"d":"2010-04-07","o":5.6,"h":5.62,"l":5.39,"c":5.4,"v":202200},{"d":"2010-04-08","o":5.28,"h":5.52,"l":5.15,"c":5.5,"v":176200},{"d":"2010-04-09","o":5.51,"h":5.65,"l":5.5,"c":5.63,"v":30400},{"d":"2010-04-12","o":5.54,"h":5.65,"l":5.49,"c":5.52,"v":47700},{"d":"2010-04-13","o":5.49,"h":5.54,"l":5.31,"c":5.48,"v":77000},{"d":"2010-04-14","o":5.51,"h":5.65,"l":5.44,"c":5.6,"v":33900},{"d":"2010-04-15","o":5.67,"h":5.67,"l":5.58,"c":5.6,"v":13500},{"d":"2010-04-16","o":5.63,"h":5.66,"l":5.46,"c":5.65,"v":15800},{"d":"2010-04-19","o":5.65,"h":5.68,"l":5.27,"c":5.36,"v":118500},{"d":"2010-04-20","o":5.45,"h":5.65,"l":5.26,"c":5.57,"v":23800},{"d":"2010-04-21","o":5.6,"h":5.66,"l":5.55,"c":5.66,"v":10800},{"d":"2010-04-22","o":5.69,"h":5.69,"l":5.56,"c":5.58,"v":21200},{"d":"2010-04-23","o":5.56,"h":5.69,"l":5.55,"c":5.69,"v":10800},{"d":"2010-04-26","o":5.6,"h":5.85,"l":5.6,"c":5.8,"v":83700},{"d":"2010-04-27","o":5.75,"h":5.87,"l":5.73,"c":5.83,"v":46400},{"d":"2010-04-28","o":5.73,"h":5.79,"l":5.65,"c":5.74,"v":87300},{"d":"2010-04-29","o":5.81,"h":5.85,"l":5.68,"c":5.8,"v":18500},{"d":"2010-04-30","o":5.85,"h":5.87,"l":5.7,"c":5.8,"v":53500},{"d":"2010-05-03","o":5.79,"h":5.87,"l":5.71,"c":5.79,"v":44000},{"d":"2010-05-04","o":5.8,"h":5.8,"l":5.3,"c":5.4,"v":66800},{"d":"2010-05-05","o":5.32,"h":5.32,"l":4.95,"c":5.03,"v":82200},{"d":"2010-05-06","o":4.97,"h":5.06,"l":4.7,"c":4.95,"v":87300},{"d":"2010-05-07","o":4.86,"h":4.86,"l":4.52,"c":4.68,"v":52200},{"d":"2010-05-10","o":4.9,"h":5.08,"l":4.9,"c":4.99,"v":69000},{"d":"2010-05-11","o":4.9,"h":5.35,"l":4.9,"c":5.19,"v":126600},{"d":"2010-05-12","o":5.17,"h":5.25,"l":4.69,"c":4.95,"v":52700},{"d":"2010-05-13","o":4.95,"h":5.22,"l":4.86,"c":5.1,"v":83300},{"d":"2010-05-14","o":5.04,"h":5.24,"l":4.73,"c":4.97,"v":31000},{"d":"2010-05-17","o":5,"h":5.02,"l":4.82,"c":4.85,"v":15400},{"d":"2010-05-18","o":4.56,"h":4.68,"l":4.33,"c":4.52,"v":215800},{"d":"2010-05-19","o":4.43,"h":4.6,"l":4.34,"c":4.41,"v":60500},{"d":"2010-05-20","o":4.33,"h":4.57,"l":4.09,"c":4.57,"v":108000},{"d":"2010-05-21","o":4.45,"h":4.6,"l":4.45,"c":4.58,"v":33800},{"d":"2010-05-24","o":4.5,"h":4.65,"l":4.5,"c":4.65,"v":34100},{"d":"2010-05-25","o":4.58,"h":4.72,"l":4.31,"c":4.65,"v":70300},{"d":"2010-05-26","o":4.65,"h":4.8,"l":4.65,"c":4.72,"v":15300},{"d":"2010-05-27","o":4.75,"h":4.94,"l":4.71,"c":4.88,"v":18400},{"d":"2010-05-28","o":4.95,"h":5.02,"l":4.66,"c":4.88,"v":28600},{"d":"2010-06-01","o":4.91,"h":4.91,"l":4.68,"c":4.7,"v":53900},{"d":"2010-06-02","o":4.7,"h":4.83,"l":4.7,"c":4.83,"v":36400},{"d":"2010-06-03","o":4.79,"h":4.95,"l":4.79,"c":4.95,"v":32100},{"d":"2010-06-04","o":4.95,"h":5.02,"l":4.87,"c":4.9,"v":30000},{"d":"2010-06-07","o":4.9,"h":5.02,"l":4.77,"c":4.96,"v":36500},{"d":"2010-06-08","o":4.93,"h":4.99,"l":4.85,"c":4.96,"v":7900},{"d":"2010-06-09","o":4.89,"h":4.93,"l":4.7,"c":4.8,"v":24900},{"d":"2010-06-10","o":4.76,"h":4.85,"l":4.6,"c":4.65,"v":29700},{"d":"2010-06-11","o":4.75,"h":4.79,"l":4.6,"c":4.69,"v":32000},{"d":"2010-06-14","o":4.83,"h":4.83,"l":4.49,"c":4.71,"v":42500},{"d":"2010-06-15","o":4.82,"h":4.89,"l":4.61,"c":4.84,"v":17300},{"d":"2010-06-16","o":4.85,"h":4.92,"l":4.85,"c":4.86,"v":18400},{"d":"2010-06-17","o":4.9,"h":4.96,"l":4.88,"c":4.92,"v":19800},{"d":"2010-06-18","o":4.95,"h":5.01,"l":4.93,"c":4.99,"v":42100},{"d":"2010-06-21","o":5.06,"h":5.09,"l":4.99,"c":4.99,"v":44700},{"d":"2010-06-22","o":4.95,"h":5.05,"l":4.76,"c":4.85,"v":49700},{"d":"2010-06-23","o":4.89,"h":5.05,"l":4.8,"c":4.85,"v":30300},{"d":"2010-06-24","o":4.76,"h":4.88,"l":4.72,"c":4.8,"v":52500},{"d":"2010-06-25","o":4.9,"h":4.9,"l":4.74,"c":4.8,"v":10000},{"d":"2010-06-28","o":4.78,"h":4.8,"l":4.6,"c":4.7,"v":48000},{"d":"2010-06-29","o":4.59,"h":4.59,"l":4.3,"c":4.41,"v":59000},{"d":"2010-06-30","o":4.39,"h":4.54,"l":4.35,"c":4.4,"v":37800},{"d":"2010-07-01","o":4.37,"h":4.42,"l":4.22,"c":4.35,"v":53000},{"d":"2010-07-02","o":4.4,"h":4.4,"l":4.22,"c":4.25,"v":14900},{"d":"2010-07-06","o":4.25,"h":4.54,"l":4.25,"c":4.25,"v":63300},{"d":"2010-07-07","o":4.3,"h":4.44,"l":4.12,"c":4.44,"v":16100},{"d":"2010-07-08","o":4.48,"h":4.57,"l":4.48,"c":4.55,"v":6100},{"d":"2010-07-09","o":4.59,"h":4.6,"l":4.45,"c":4.5,"v":9200},{"d":"2010-07-12","o":4.55,"h":4.55,"l":4.42,"c":4.55,"v":8000},{"d":"2010-07-13","o":4.55,"h":4.68,"l":4.55,"c":4.68,"v":16000},{"d":"2010-07-14","o":4.59,"h":4.67,"l":4.47,"c":4.47,"v":5100},{"d":"2010-07-15","o":4.44,"h":4.58,"l":4.43,"c":4.43,"v":9500},{"d":"2010-07-16","o":4.43,"h":4.43,"l":4.3,"c":4.36,"v":5000},{"d":"2010-07-19","o":4.4,"h":4.4,"l":4.23,"c":4.25,"v":7200},{"d":"2010-07-20","o":4.21,"h":4.35,"l":4.21,"c":4.29,"v":6100},{"d":"2010-07-21","o":4.43,"h":4.44,"l":4.27,"c":4.27,"v":17400},{"d":"2010-07-22","o":4.29,"h":4.4,"l":4.24,"c":4.38,"v":106200},{"d":"2010-07-23","o":4.36,"h":4.44,"l":4.35,"c":4.4,"v":800},{"d":"2010-07-26","o":4.34,"h":4.5,"l":4.34,"c":4.45,"v":7100},{"d":"2010-07-27","o":4.5,"h":4.8,"l":4.48,"c":4.78,"v":12600},{"d":"2010-07-28","o":4.74,"h":4.85,"l":4.52,"c":4.72,"v":14300},{"d":"2010-07-29","o":4.76,"h":4.76,"l":4.69,"c":4.7,"v":2800},{"d":"2010-07-30","o":4.65,"h":4.84,"l":4.64,"c":4.84,"v":6500},{"d":"2010-08-02","o":4.76,"h":4.93,"l":4.7,"c":4.91,"v":83400},{"d":"2010-08-03","o":4.72,"h":4.9,"l":4.56,"c":4.8,"v":27900},{"d":"2010-08-04","o":4.84,"h":4.9,"l":4.8,"c":4.86,"v":47200},{"d":"2010-08-05","o":4.89,"h":4.89,"l":4.69,"c":4.75,"v":42300},{"d":"2010-08-06","o":4.81,"h":4.88,"l":4.55,"c":4.82,"v":43600},{"d":"2010-08-09","o":4.85,"h":5.1,"l":4.66,"c":5.05,"v":182500},{"d":"2010-08-10","o":5.2,"h":5.35,"l":5.02,"c":5.31,"v":107300},{"d":"2010-08-11","o":5.35,"h":5.35,"l":5.07,"c":5.25,"v":36200},{"d":"2010-08-12","o":5.04,"h":5.2,"l":4.82,"c":4.93,"v":22600},{"d":"2010-08-13","o":5.14,"h":5.14,"l":4.79,"c":4.91,"v":17300},{"d":"2010-08-16","o":4.82,"h":5.12,"l":4.76,"c":4.96,"v":18600},{"d":"2010-08-17","o":4.91,"h":5.07,"l":4.91,"c":4.96,"v":56200},{"d":"2010-08-18","o":4.95,"h":5.08,"l":4.95,"c":4.99,"v":48000},{"d":"2010-08-19","o":5.04,"h":5.04,"l":4.9,"c":4.91,"v":5600},{"d":"2010-08-20","o":4.97,"h":5.04,"l":4.82,"c":4.95,"v":31100},{"d":"2010-08-23","o":4.9,"h":5.02,"l":4.88,"c":5,"v":11000},{"d":"2010-08-24","o":5,"h":5.06,"l":4.9,"c":5.06,"v":22100},{"d":"2010-08-25","o":5.03,"h":5.08,"l":4.89,"c":4.94,"v":44500},{"d":"2010-08-26","o":4.94,"h":4.98,"l":4.9,"c":4.97,"v":12400},{"d":"2010-08-27","o":4.95,"h":5.2,"l":4.95,"c":5.07,"v":15700},{"d":"2010-08-30","o":5.03,"h":5.2,"l":5.03,"c":5.07,"v":33500},{"d":"2010-08-31","o":5,"h":5.03,"l":4.83,"c":4.98,"v":57400},{"d":"2010-09-01","o":5.12,"h":5.51,"l":5.08,"c":5.22,"v":176800},{"d":"2010-09-02","o":5.15,"h":5.45,"l":5.15,"c":5.36,"v":28500},{"d":"2010-09-03","o":5.42,"h":5.6,"l":5.42,"c":5.52,"v":25600},{"d":"2010-09-07","o":5.55,"h":5.65,"l":5.55,"c":5.56,"v":17800},{"d":"2010-09-08","o":5.65,"h":5.66,"l":5.57,"c":5.57,"v":7600},{"d":"2010-09-09","o":5.7,"h":5.7,"l":5.58,"c":5.6,"v":13000},{"d":"2010-09-10","o":5.68,"h":5.7,"l":5.37,"c":5.53,"v":19000},{"d":"2010-09-13","o":5.57,"h":5.65,"l":5.47,"c":5.54,"v":46300},{"d":"2010-09-14","o":5.53,"h":5.55,"l":5.31,"c":5.4,"v":40100},{"d":"2010-09-15","o":5.36,"h":5.49,"l":5.3,"c":5.45,"v":15200},{"d":"2010-09-16","o":5.5,"h":5.6,"l":5.5,"c":5.57,"v":8800},{"d":"2010-09-17","o":5.47,"h":5.73,"l":5.47,"c":5.73,"v":176800},{"d":"2010-09-20","o":5.63,"h":5.84,"l":5.62,"c":5.77,"v":126600},{"d":"2010-09-21","o":5.83,"h":5.83,"l":5.46,"c":5.55,"v":111600},{"d":"2010-09-22","o":5.52,"h":5.77,"l":5.42,"c":5.77,"v":32100},{"d":"2010-09-23","o":5.77,"h":5.8,"l":5.58,"c":5.63,"v":33400},{"d":"2010-09-24","o":5.58,"h":6.25,"l":5.58,"c":6.25,"v":128900},{"d":"2010-09-27","o":6.15,"h":6.32,"l":6.06,"c":6.27,"v":110800},{"d":"2010-09-28","o":6.11,"h":6.25,"l":6.01,"c":6.03,"v":33700},{"d":"2010-09-29","o":6.09,"h":6.1,"l":5.96,"c":5.96,"v":58400},{"d":"2010-09-30","o":6,"h":6.04,"l":5.95,"c":5.98,"v":32800},{"d":"2010-10-01","o":6.01,"h":6.25,"l":6.01,"c":6.16,"v":52300},{"d":"2010-10-04","o":6.04,"h":6.16,"l":6,"c":6.11,"v":26600},{"d":"2010-10-05","o":6.18,"h":6.32,"l":6.02,"c":6.25,"v":92600},{"d":"2010-10-06","o":6.32,"h":6.32,"l":6,"c":6.11,"v":167500},{"d":"2010-10-07","o":6.16,"h":6.32,"l":6.15,"c":6.27,"v":99800},{"d":"2010-10-08","o":6.25,"h":6.33,"l":6.12,"c":6.12,"v":44100},{"d":"2010-10-11","o":6.1,"h":6.16,"l":6.01,"c":6.13,"v":38700},{"d":"2010-10-12","o":6.1,"h":6.25,"l":5.95,"c":6.25,"v":53400},{"d":"2010-10-13","o":6.25,"h":6.55,"l":6.24,"c":6.55,"v":194700},{"d":"2010-10-14","o":6.5,"h":6.84,"l":6.49,"c":6.84,"v":319700},{"d":"2010-10-15","o":6.8,"h":6.9,"l":6.7,"c":6.8,"v":150700},{"d":"2010-10-18","o":6.73,"h":7,"l":6.67,"c":6.99,"v":123400},{"d":"2010-10-19","o":6.87,"h":7.01,"l":6.87,"c":6.93,"v":112000},{"d":"2010-10-20","o":6.9,"h":7.01,"l":6.89,"c":7,"v":95000},{"d":"2010-10-21","o":7,"h":7.03,"l":6.79,"c":7.03,"v":100100},{"d":"2010-10-22","o":7,"h":7.25,"l":6.98,"c":7.2,"v":78700},{"d":"2010-10-25","o":7.25,"h":7.31,"l":7.22,"c":7.3,"v":92800},{"d":"2010-10-26","o":7.21,"h":7.28,"l":7.08,"c":7.23,"v":78400},{"d":"2010-10-27","o":7.15,"h":7.25,"l":7.13,"c":7.21,"v":88200},{"d":"2010-10-28","o":7.24,"h":7.25,"l":7.03,"c":7.2,"v":65200},{"d":"2010-10-29","o":7.22,"h":7.31,"l":7.08,"c":7.3,"v":68400},{"d":"2010-11-01","o":7.3,"h":7.45,"l":7.29,"c":7.45,"v":65800},{"d":"2010-11-02","o":7.46,"h":7.5,"l":7.08,"c":7.17,"v":121800},{"d":"2010-11-03","o":7.07,"h":7.51,"l":6.74,"c":7.5,"v":202600},{"d":"2010-11-04","o":7.5,"h":7.6,"l":7.27,"c":7.45,"v":170300},{"d":"2010-11-05","o":7.49,"h":7.49,"l":7.26,"c":7.34,"v":154400},{"d":"2010-11-08","o":7.29,"h":7.5,"l":7.22,"c":7.26,"v":60800},{"d":"2010-11-09","o":7.38,"h":7.59,"l":6.93,"c":7.22,"v":86700},{"d":"2010-11-10","o":7.38,"h":7.45,"l":7.05,"c":7.25,"v":65000},{"d":"2010-11-11","o":7.13,"h":7.35,"l":7.09,"c":7.35,"v":107400},{"d":"2010-11-12","o":7.25,"h":7.35,"l":6.86,"c":7.34,"v":70900},{"d":"2010-11-15","o":7.23,"h":7.33,"l":7.11,"c":7.26,"v":33600},{"d":"2010-11-16","o":7.25,"h":7.27,"l":7.1,"c":7.22,"v":71200},{"d":"2010-11-17","o":7.24,"h":7.24,"l":7.13,"c":7.22,"v":13100},{"d":"2010-11-18","o":7.2,"h":7.46,"l":7.18,"c":7.45,"v":92200},{"d":"2010-11-19","o":7.36,"h":8.07,"l":7.3,"c":8,"v":290000},{"d":"2010-11-22","o":7.98,"h":8.24,"l":7.88,"c":8.2,"v":275500},{"d":"2010-11-23","o":7.88,"h":8.03,"l":7.83,"c":7.99,"v":171000},{"d":"2010-11-24","o":8.02,"h":8.25,"l":8,"c":8.19,"v":109100},{"d":"2010-11-26","o":8.21,"h":8.21,"l":7.95,"c":8,"v":72600},{"d":"2010-11-29","o":8.07,"h":8.52,"l":8.07,"c":8.42,"v":240800},{"d":"2010-11-30","o":8.32,"h":8.45,"l":8.2,"c":8.36,"v":111800},{"d":"2010-12-01","o":8.48,"h":8.93,"l":8.38,"c":8.86,"v":196000},{"d":"2010-12-02","o":8.83,"h":8.83,"l":8.4,"c":8.74,"v":227400},{"d":"2010-12-03","o":8.85,"h":8.85,"l":8.61,"c":8.8,"v":36700},{"d":"2010-12-06","o":8.75,"h":9.3,"l":8.75,"c":9.15,"v":352700},{"d":"2010-12-07","o":9.4,"h":9.4,"l":8.85,"c":8.85,"v":177900},{"d":"2010-12-08","o":8.81,"h":8.95,"l":8.65,"c":8.89,"v":47000},{"d":"2010-12-09","o":8.91,"h":9,"l":8.31,"c":8.51,"v":217900},{"d":"2010-12-10","o":8.48,"h":8.8,"l":8.44,"c":8.75,"v":80300},{"d":"2010-12-13","o":8.72,"h":8.8,"l":8.6,"c":8.65,"v":58200},{"d":"2010-12-14","o":9,"h":9.39,"l":8.95,"c":8.98,"v":283300},{"d":"2010-12-15","o":9.01,"h":9.11,"l":8.95,"c":9.05,"v":101000},{"d":"2010-12-16","o":9.1,"h":9.1,"l":8.97,"c":9.01,"v":78800},{"d":"2010-12-17","o":9.03,"h":9.92,"l":9,"c":9.89,"v":229200},{"d":"2010-12-20","o":10.1,"h":10.66,"l":10.1,"c":10.6,"v":537700},{"d":"2010-12-21","o":10.7,"h":11.44,"l":10.66,"c":11.43,"v":456200},{"d":"2010-12-22","o":11.78,"h":11.78,"l":10.99,"c":11,"v":421700},{"d":"2010-12-23","o":11.13,"h":11.13,"l":10.39,"c":10.78,"v":166000},{"d":"2010-12-27","o":10.68,"h":10.79,"l":10.26,"c":10.7,"v":81700},{"d":"2010-12-28","o":10.66,"h":10.7,"l":10.24,"c":10.4,"v":141100},{"d":"2010-12-29","o":10.36,"h":11.01,"l":10.23,"c":10.96,"v":167000},{"d":"2010-12-30","o":11.17,"h":11.49,"l":11.1,"c":11.34,"v":155200},{"d":"2010-12-31","o":11.35,"h":11.9,"l":11.26,"c":11.64,"v":128300},{"d":"2011-01-03","o":11.8,"h":11.96,"l":11.44,"c":11.46,"v":240500},{"d":"2011-01-04","o":11.74,"h":11.74,"l":10.64,"c":10.84,"v":305400},{"d":"2011-01-05","o":10.78,"h":11.3,"l":10.75,"c":11.18,"v":147100},{"d":"2011-01-06","o":11.2,"h":11.84,"l":11.09,"c":11.68,"v":175900},{"d":"2011-01-07","o":11.7,"h":11.7,"l":11.37,"c":11.6,"v":138600},{"d":"2011-01-10","o":11.66,"h":12.66,"l":11.54,"c":12.46,"v":722500},{"d":"2011-01-11","o":12.55,"h":12.7,"l":12,"c":12.33,"v":397200},{"d":"2011-01-12","o":12.42,"h":12.74,"l":12.41,"c":12.74,"v":328000},{"d":"2011-01-13","o":12.9,"h":13.44,"l":12.52,"c":13.41,"v":931800},{"d":"2011-01-14","o":13.42,"h":13.87,"l":13.25,"c":13.68,"v":316200},{"d":"2011-01-18","o":13.71,"h":13.95,"l":13.4,"c":13.57,"v":224900},{"d":"2011-01-19","o":13.6,"h":13.6,"l":12.9,"c":13.15,"v":304600},{"d":"2011-01-20","o":13.05,"h":13.05,"l":11.86,"c":12.46,"v":490800},{"d":"2011-01-21","o":12.58,"h":12.91,"l":12.41,"c":12.47,"v":98900},{"d":"2011-01-24","o":12.52,"h":12.68,"l":12.33,"c":12.45,"v":97300},{"d":"2011-01-25","o":12.35,"h":12.45,"l":12,"c":12.09,"v":250300},{"d":"2011-01-26","o":12.15,"h":12.88,"l":12.12,"c":12.58,"v":208100},{"d":"2011-01-27","o":12.58,"h":12.65,"l":12.51,"c":12.53,"v":97300},{"d":"2011-01-28","o":12.55,"h":12.55,"l":11.49,"c":11.64,"v":259900},{"d":"2011-01-31","o":11.67,"h":11.73,"l":11.1,"c":11.69,"v":265700},{"d":"2011-02-01","o":12.24,"h":12.93,"l":12.1,"c":12.61,"v":330000},{"d":"2011-02-02","o":12.75,"h":13.3,"l":12.65,"c":12.95,"v":182300},{"d":"2011-02-03","o":13,"h":13.29,"l":12.63,"c":13.06,"v":239900},{"d":"2011-02-04","o":13.1,"h":13.95,"l":13.1,"c":13.64,"v":438000},{"d":"2011-02-07","o":14.09,"h":14.5,"l":13.94,"c":14.43,"v":537200},{"d":"2011-02-08","o":14.25,"h":14.6,"l":13.07,"c":14.5,"v":632600},{"d":"2011-02-09","o":14.37,"h":15.39,"l":14.24,"c":15.2,"v":439600},{"d":"2011-02-10","o":15,"h":15.24,"l":14.82,"c":15.19,"v":280600},{"d":"2011-02-11","o":15.2,"h":15.82,"l":15.1,"c":15.4,"v":281200},{"d":"2011-02-14","o":15.43,"h":15.97,"l":15.4,"c":15.75,"v":333900},{"d":"2011-02-15","o":15.79,"h":15.97,"l":15.08,"c":15.24,"v":183700},{"d":"2011-02-16","o":15.2,"h":15.2,"l":14.7,"c":14.91,"v":263400},{"d":"2011-02-17","o":14.73,"h":15.84,"l":14.7,"c":15.5,"v":246800},{"d":"2011-02-18","o":15.63,"h":15.74,"l":15.24,"c":15.67,"v":200900},{"d":"2011-02-22","o":15.31,"h":15.58,"l":14.75,"c":14.99,"v":241100},{"d":"2011-02-23","o":15.17,"h":15.17,"l":14.5,"c":14.8,"v":175700},{"d":"2011-02-24","o":14.78,"h":14.9,"l":14.52,"c":14.53,"v":163800},{"d":"2011-02-25","o":14.7,"h":14.88,"l":14.66,"c":14.81,"v":143800},{"d":"2011-02-28","o":15.05,"h":16.14,"l":14.92,"c":15.94,"v":749000},{"d":"2011-03-01","o":16.12,"h":16.47,"l":15.34,"c":15.48,"v":354000},{"d":"2011-03-02","o":15.44,"h":15.74,"l":15.3,"c":15.6,"v":107400},{"d":"2011-03-03","o":15.57,"h":16.25,"l":15.3,"c":16.1,"v":258500},{"d":"2011-03-04","o":16.24,"h":16.5,"l":16.01,"c":16.16,"v":202000},{"d":"2011-03-07","o":16.29,"h":16.29,"l":14.6,"c":15.16,"v":274100},{"d":"2011-03-08","o":15.19,"h":15.35,"l":14.81,"c":15.05,"v":155600},{"d":"2011-03-09","o":14.8,"h":14.8,"l":13.52,"c":13.58,"v":526300},{"d":"2011-03-10","o":13.13,"h":14.08,"l":12.77,"c":13.79,"v":436700},{"d":"2011-03-11","o":13.98,"h":13.98,"l":13.01,"c":13.52,"v":191900},{"d":"2011-03-14","o":13.37,"h":13.39,"l":12.87,"c":13,"v":215500},{"d":"2011-03-15","o":12.36,"h":12.62,"l":11.71,"c":12.49,"v":378000},{"d":"2011-03-16","o":12.4,"h":12.85,"l":12.21,"c":12.29,"v":180700},{"d":"2011-03-17","o":12.82,"h":12.85,"l":12.34,"c":12.75,"v":276400},{"d":"2011-03-18","o":13,"h":13.2,"l":12.77,"c":13.06,"v":389500},{"d":"2011-03-21","o":13.44,"h":13.5,"l":13.13,"c":13.27,"v":144900},{"d":"2011-03-22","o":13.39,"h":13.9,"l":13.26,"c":13.4,"v":227400},{"d":"2011-03-23","o":13.42,"h":13.5,"l":12.78,"c":13.07,"v":173800},{"d":"2011-03-24","o":13.19,"h":13.35,"l":12.95,"c":13.25,"v":83600},{"d":"2011-03-25","o":13.29,"h":13.39,"l":13.09,"c":13.14,"v":163700},{"d":"2011-03-28","o":13.19,"h":13.53,"l":13.19,"c":13.41,"v":73900},{"d":"2011-03-29","o":13.96,"h":15.28,"l":13.91,"c":14.94,"v":333800},{"d":"2011-03-30","o":15.12,"h":15.45,"l":14.98,"c":15.23,"v":183800},{"d":"2011-03-31","o":15.08,"h":15.95,"l":15.01,"c":15.66,"v":238200},{"d":"2011-04-01","o":15.8,"h":15.89,"l":15.15,"c":15.67,"v":240700},{"d":"2011-04-04","o":15.68,"h":15.8,"l":15.16,"c":15.25,"v":200000},{"d":"2011-04-05","o":15.24,"h":15.24,"l":14.65,"c":14.66,"v":121300},{"d":"2011-04-06","o":14.53,"h":14.8,"l":14.34,"c":14.61,"v":187500},{"d":"2011-04-07","o":14.67,"h":14.94,"l":14.44,"c":14.51,"v":49700},{"d":"2011-04-08","o":14.84,"h":15.02,"l":14.29,"c":14.36,"v":123700},{"d":"2011-04-11","o":14.41,"h":14.66,"l":14.16,"c":14.56,"v":70800},{"d":"2011-04-12","o":14.49,"h":14.66,"l":13.63,"c":14.47,"v":153700},{"d":"2011-04-13","o":14.6,"h":14.69,"l":13.99,"c":14.1,"v":90900},{"d":"2011-04-14","o":13.96,"h":14.23,"l":13.71,"c":14.1,"v":95300},{"d":"2011-04-15","o":14.2,"h":14.52,"l":14.17,"c":14.49,"v":142100},{"d":"2011-04-18","o":14.29,"h":14.33,"l":14,"c":14.1,"v":81900},{"d":"2011-04-19","o":14.06,"h":14.99,"l":14.01,"c":14.73,"v":145700},{"d":"2011-04-20","o":15.2,"h":16,"l":14.95,"c":15.82,"v":238400},{"d":"2011-04-21","o":15.96,"h":16.34,"l":15.46,"c":15.49,"v":229900},{"d":"2011-04-25","o":15.51,"h":16,"l":15,"c":15.87,"v":170900},{"d":"2011-04-26","o":15.92,"h":16.02,"l":15.28,"c":15.37,"v":123100},{"d":"2011-04-27","o":15.39,"h":15.51,"l":14.64,"c":15.25,"v":125700},{"d":"2011-04-28","o":15.09,"h":15.57,"l":15.01,"c":15.49,"v":125400},{"d":"2011-04-29","o":15.63,"h":16.73,"l":15.63,"c":16.35,"v":374000},{"d":"2011-05-02","o":16.49,"h":16.55,"l":15.16,"c":15.58,"v":271600},{"d":"2011-05-03","o":15.9,"h":16.24,"l":15.11,"c":15.46,"v":268700},{"d":"2011-05-04","o":15.54,"h":15.78,"l":15.3,"c":15.43,"v":165000},{"d":"2011-05-05","o":15.26,"h":15.26,"l":14.34,"c":14.53,"v":145300},{"d":"2011-05-06","o":14.67,"h":14.82,"l":14.51,"c":14.72,"v":97000},{"d":"2011-05-09","o":15.64,"h":15.78,"l":15.05,"c":15.24,"v":230000},{"d":"2011-05-10","o":15.53,"h":15.53,"l":15.1,"c":15.2,"v":84500},{"d":"2011-05-11","o":15.3,"h":15.41,"l":15.01,"c":15.25,"v":82700},{"d":"2011-05-12","o":15.19,"h":15.63,"l":14.95,"c":15.63,"v":97800},{"d":"2011-05-13","o":15.65,"h":15.65,"l":14.94,"c":14.98,"v":120100},{"d":"2011-05-16","o":14.83,"h":14.84,"l":13.58,"c":13.67,"v":250000},{"d":"2011-05-17","o":14,"h":14.09,"l":13.21,"c":13.52,"v":228400},{"d":"2011-05-18","o":13.67,"h":14.36,"l":13.58,"c":14.31,"v":148300},{"d":"2011-05-19","o":14.44,"h":14.7,"l":14.38,"c":14.51,"v":113400},{"d":"2011-05-20","o":14.36,"h":14.49,"l":14.13,"c":14.25,"v":98900},{"d":"2011-05-23","o":13.9,"h":13.9,"l":13.29,"c":13.42,"v":215700},{"d":"2011-05-24","o":13.44,"h":13.47,"l":13.18,"c":13.31,"v":176000},{"d":"2011-05-25","o":13.09,"h":13.74,"l":12.6,"c":13.7,"v":326700},{"d":"2011-05-26","o":13.65,"h":14.63,"l":13.65,"c":14.1,"v":143600},{"d":"2011-05-27","o":14.25,"h":15.23,"l":14.2,"c":15.01,"v":263800},{"d":"2011-05-31","o":15.25,"h":15.5,"l":15.14,"c":15.48,"v":114000},{"d":"2011-06-01","o":15.43,"h":15.43,"l":15.01,"c":15.08,"v":144500},{"d":"2011-06-02","o":15.11,"h":15.24,"l":15,"c":15.2,"v":55100},{"d":"2011-06-03","o":14.88,"h":15.24,"l":14.85,"c":15.05,"v":87000},{"d":"2011-06-06","o":15,"h":15.25,"l":14.56,"c":14.67,"v":93000},{"d":"2011-06-07","o":14.9,"h":15.17,"l":14.83,"c":15.1,"v":68400},{"d":"2011-06-08","o":14.99,"h":14.99,"l":13.9,"c":14.24,"v":186600},{"d":"2011-06-09","o":14.25,"h":14.25,"l":13.95,"c":14.15,"v":191100},{"d":"2011-06-10","o":14.06,"h":14.29,"l":13.95,"c":13.97,"v":186800},{"d":"2011-06-13","o":14.05,"h":14.66,"l":14.05,"c":14.44,"v":136600},{"d":"2011-06-14","o":14.78,"h":15.2,"l":14.78,"c":15.19,"v":272100},{"d":"2011-06-15","o":14.98,"h":15.23,"l":14.8,"c":15.01,"v":127300},{"d":"2011-06-16","o":15.1,"h":15.35,"l":15.1,"c":15.29,"v":199000},{"d":"2011-06-17","o":15.53,"h":15.55,"l":14.72,"c":15.08,"v":109700},{"d":"2011-06-20","o":15.15,"h":15.31,"l":14.94,"c":15.22,"v":76100},{"d":"2011-06-21","o":15.46,"h":16.1,"l":15.43,"c":15.79,"v":151800},{"d":"2011-06-22","o":15.68,"h":16,"l":15.43,"c":15.51,"v":79700},{"d":"2011-06-23","o":15.25,"h":16.15,"l":15.25,"c":15.98,"v":111400},{"d":"2011-06-24","o":16.02,"h":16.37,"l":15.64,"c":15.74,"v":111500},{"d":"2011-06-27","o":15.81,"h":16.2,"l":15.7,"c":16.15,"v":130600},{"d":"2011-06-28","o":16.13,"h":18.15,"l":16.13,"c":18.06,"v":547700},{"d":"2011-06-29","o":18.38,"h":18.4,"l":17.56,"c":17.87,"v":395400},{"d":"2011-06-30","o":17.91,"h":18.74,"l":17.62,"c":18.29,"v":224000},{"d":"2011-07-01","o":18.41,"h":18.49,"l":17.7,"c":17.97,"v":197000},{"d":"2011-07-05","o":16.87,"h":17.81,"l":16.57,"c":16.81,"v":739800},{"d":"2011-07-06","o":16.75,"h":17.9,"l":16.7,"c":17.78,"v":211400},{"d":"2011-07-07","o":18.09,"h":18.22,"l":17.37,"c":17.8,"v":217900},{"d":"2011-07-08","o":17.45,"h":18,"l":17.21,"c":17.65,"v":168800},{"d":"2011-07-11","o":17.58,"h":18.17,"l":16.96,"c":17.81,"v":261800},{"d":"2011-07-12","o":18,"h":18.16,"l":17.26,"c":17.49,"v":169100},{"d":"2011-07-13","o":17.55,"h":18.6,"l":17.46,"c":17.72,"v":374800},{"d":"2011-07-14","o":17.77,"h":18.22,"l":17.33,"c":17.5,"v":184400},{"d":"2011-07-15","o":17.66,"h":17.79,"l":17.37,"c":17.63,"v":113200},{"d":"2011-07-18","o":17.58,"h":17.62,"l":16.72,"c":17.04,"v":202000},{"d":"2011-07-19","o":17.24,"h":19.14,"l":17.15,"c":19.05,"v":396400},{"d":"2011-07-20","o":19.11,"h":19.15,"l":17.55,"c":17.95,"v":432500},{"d":"2011-07-21","o":18.08,"h":18.14,"l":17.36,"c":17.77,"v":201200},{"d":"2011-07-22","o":17.75,"h":17.98,"l":17.71,"c":17.83,"v":104100},{"d":"2011-07-25","o":17.42,"h":17.44,"l":16.22,"c":16.71,"v":508100},{"d":"2011-07-26","o":16.78,"h":17.13,"l":16.58,"c":16.62,"v":155900},{"d":"2011-07-27","o":16.52,"h":16.52,"l":15.55,"c":15.65,"v":447900},{"d":"2011-07-28","o":15.55,"h":15.55,"l":14.58,"c":14.73,"v":585000},{"d":"2011-07-29","o":14.43,"h":15.12,"l":14.3,"c":14.82,"v":383600},{"d":"2011-08-01","o":16.04,"h":16.4,"l":15.01,"c":16,"v":630500},{"d":"2011-08-02","o":14.78,"h":15.1,"l":14.41,"c":14.52,"v":617300},{"d":"2011-08-03","o":14.45,"h":14.49,"l":13.76,"c":14.1,"v":528000},{"d":"2011-08-04","o":13.71,"h":13.94,"l":12.63,"c":12.8,"v":847700},{"d":"2011-08-05","o":13.67,"h":14.15,"l":12.81,"c":13.03,"v":993400},{"d":"2011-08-08","o":12.25,"h":12.79,"l":11.72,"c":11.87,"v":534700},{"d":"2011-08-09","o":12.32,"h":13.11,"l":12,"c":13.06,"v":446100},{"d":"2011-08-10","o":12.81,"h":13.05,"l":12.35,"c":12.63,"v":466400},{"d":"2011-08-11","o":12.61,"h":13.98,"l":12.55,"c":13.74,"v":319800},{"d":"2011-08-12","o":13.96,"h":13.98,"l":13.1,"c":13.34,"v":335900},{"d":"2011-08-15","o":13.49,"h":13.9,"l":13.35,"c":13.78,"v":202100},{"d":"2011-08-16","o":13.58,"h":13.58,"l":12.76,"c":13,"v":240600},{"d":"2011-08-17","o":13,"h":13.1,"l":12.56,"c":12.71,"v":189500},{"d":"2011-08-18","o":12.2,"h":12.2,"l":10.44,"c":10.62,"v":561100},{"d":"2011-08-19","o":10.5,"h":10.55,"l":9.44,"c":9.75,"v":737500},{"d":"2011-08-22","o":10.34,"h":11.1,"l":10.25,"c":10.87,"v":521600},{"d":"2011-08-23","o":10.99,"h":11.96,"l":10.53,"c":11.93,"v":343200},{"d":"2011-08-24","o":11.93,"h":12.24,"l":11.64,"c":12.01,"v":407300},{"d":"2011-08-25","o":12.13,"h":12.15,"l":11.59,"c":11.65,"v":176100},{"d":"2011-08-26","o":11.5,"h":12.04,"l":11.29,"c":11.84,"v":162500},{"d":"2011-08-29","o":12.05,"h":13,"l":11.99,"c":12.72,"v":224900},{"d":"2011-08-30","o":12.65,"h":13,"l":12.01,"c":12.89,"v":206800},{"d":"2011-08-31","o":13,"h":13.38,"l":12.6,"c":12.88,"v":143500},{"d":"2011-09-01","o":12.94,"h":12.98,"l":12.08,"c":12.17,"v":129900},{"d":"2011-09-02","o":11.91,"h":12.07,"l":11.53,"c":11.73,"v":108500},{"d":"2011-09-06","o":11.11,"h":11.61,"l":10.91,"c":11.57,"v":99500},{"d":"2011-09-07","o":11.79,"h":12.53,"l":11.79,"c":12.16,"v":121300},{"d":"2011-09-08","o":11.9,"h":12.26,"l":11.65,"c":11.97,"v":113700},{"d":"2011-09-09","o":11.98,"h":13.08,"l":11.57,"c":11.64,"v":208000},{"d":"2011-09-12","o":11.39,"h":11.97,"l":11.31,"c":11.7,"v":174400},{"d":"2011-09-13","o":11.85,"h":11.91,"l":11.33,"c":11.53,"v":176100},{"d":"2011-09-14","o":11.6,"h":12.36,"l":11.5,"c":12.21,"v":275700},{"d":"2011-09-15","o":12.38,"h":13.18,"l":12.32,"c":13.04,"v":420900},{"d":"2011-09-16","o":13.08,"h":13.16,"l":12.5,"c":12.75,"v":142300},{"d":"2011-09-19","o":12.6,"h":12.75,"l":12.08,"c":12.44,"v":142400},{"d":"2011-09-20","o":12.54,"h":13.25,"l":12.28,"c":12.35,"v":295000},{"d":"2011-09-21","o":12.44,"h":12.53,"l":11.6,"c":11.64,"v":128800},{"d":"2011-09-22","o":11.15,"h":11.44,"l":10.73,"c":11.15,"v":143700},{"d":"2011-09-23","o":11.14,"h":11.51,"l":10.65,"c":11.36,"v":193700},{"d":"2011-09-26","o":11.51,"h":11.56,"l":11,"c":11.46,"v":84600},{"d":"2011-09-27","o":11.88,"h":12.2,"l":11.47,"c":11.68,"v":150500},{"d":"2011-09-28","o":11.71,"h":11.76,"l":10.84,"c":10.87,"v":104500},{"d":"2011-09-29","o":11.2,"h":11.2,"l":10.4,"c":10.66,"v":93300},{"d":"2011-09-30","o":10.31,"h":10.4,"l":9.51,"c":9.75,"v":355000},{"d":"2011-10-03","o":9.8,"h":10.27,"l":9.38,"c":9.45,"v":216400},{"d":"2011-10-04","o":9.61,"h":10.23,"l":9.53,"c":10.19,"v":284200},{"d":"2011-10-05","o":10.24,"h":10.48,"l":9.75,"c":10.45,"v":145900},{"d":"2011-10-06","o":10.3,"h":10.61,"l":10.21,"c":10.51,"v":160600},{"d":"2011-10-07","o":10.55,"h":10.77,"l":10.21,"c":10.6,"v":175300},{"d":"2011-10-10","o":10.9,"h":11.6,"l":10.75,"c":11.38,"v":132200},{"d":"2011-10-11","o":11.28,"h":11.33,"l":10.98,"c":11.22,"v":180300},{"d":"2011-10-12","o":11.55,"h":12.29,"l":11.27,"c":12,"v":264200},{"d":"2011-10-13","o":12,"h":12.44,"l":11.76,"c":12.34,"v":97900},{"d":"2011-10-14","o":12.57,"h":13.01,"l":12.52,"c":12.93,"v":213000},{"d":"2011-10-17","o":13,"h":13.11,"l":12.38,"c":12.48,"v":188300},{"d":"2011-10-18","o":12.53,"h":12.88,"l":12.14,"c":12.61,"v":178400},{"d":"2011-10-19","o":12.64,"h":12.8,"l":12.28,"c":12.43,"v":100600},{"d":"2011-10-20","o":12.41,"h":12.52,"l":11.35,"c":11.84,"v":141600},{"d":"2011-10-21","o":12.05,"h":12.28,"l":11.64,"c":11.8,"v":115500},{"d":"2011-10-24","o":11.9,"h":12.3,"l":11.9,"c":12.19,"v":131800},{"d":"2011-10-25","o":12.09,"h":13.63,"l":11.99,"c":13.2,"v":766500},{"d":"2011-10-26","o":13.28,"h":13.36,"l":12.61,"c":12.99,"v":190900},{"d":"2011-10-27","o":13.61,"h":14.68,"l":13.55,"c":14.2,"v":460400},{"d":"2011-10-28","o":14.21,"h":14.5,"l":13.85,"c":14.28,"v":231100},{"d":"2011-10-31","o":13.91,"h":13.97,"l":13.36,"c":13.37,"v":228600},{"d":"2011-11-01","o":13.84,"h":14.8,"l":13.52,"c":14.45,"v":513600},{"d":"2011-11-02","o":14.67,"h":14.94,"l":13.76,"c":14.4,"v":337900},{"d":"2011-11-03","o":14.41,"h":14.53,"l":14,"c":14.28,"v":314800},{"d":"2011-11-04","o":14.09,"h":15.2,"l":14.09,"c":15.08,"v":368300},{"d":"2011-11-07","o":15.68,"h":15.68,"l":15.09,"c":15.29,"v":408100},{"d":"2011-11-08","o":14.76,"h":14.76,"l":14.09,"c":14.53,"v":1548000},{"d":"2011-11-09","o":14.53,"h":15.5,"l":14.45,"c":15.1,"v":4129400},{"d":"2011-11-10","o":15.31,"h":15.47,"l":15.1,"c":15.34,"v":748100},{"d":"2011-11-11","o":15.4,"h":16.2,"l":15.25,"c":15.9,"v":446300},{"d":"2011-11-14","o":15.8,"h":16.3,"l":15.8,"c":16.1,"v":286800},{"d":"2011-11-15","o":16,"h":16.59,"l":15.95,"c":16.3,"v":512400},{"d":"2011-11-16","o":16.22,"h":16.66,"l":16.11,"c":16.17,"v":241100},{"d":"2011-11-17","o":16.19,"h":16.26,"l":15.39,"c":15.66,"v":317300},{"d":"2011-11-18","o":15.74,"h":15.76,"l":14.99,"c":15.06,"v":379600},{"d":"2011-11-21","o":15.06,"h":15.18,"l":14.55,"c":15,"v":319100},{"d":"2011-11-22","o":14.97,"h":15.41,"l":14.93,"c":15.41,"v":202400},{"d":"2011-11-23","o":15.2,"h":15.2,"l":14.44,"c":14.67,"v":522600},{"d":"2011-11-25","o":14.56,"h":14.82,"l":14.5,"c":14.65,"v":122900},{"d":"2011-11-28","o":15.59,"h":15.7,"l":15.14,"c":15.26,"v":283300},{"d":"2011-11-29","o":15.4,"h":15.81,"l":15.33,"c":15.63,"v":269000},{"d":"2011-11-30","o":16.64,"h":17.42,"l":16.5,"c":16.86,"v":762600},{"d":"2011-12-01","o":17,"h":17,"l":16.7,"c":16.82,"v":234700},{"d":"2011-12-02","o":17.08,"h":17.52,"l":17,"c":17.51,"v":545300},{"d":"2011-12-05","o":18.09,"h":18.14,"l":16.83,"c":16.93,"v":562700},{"d":"2011-12-06","o":17.45,"h":17.9,"l":16.74,"c":17.73,"v":663800},{"d":"2011-12-07","o":17.56,"h":18,"l":17.25,"c":17.61,"v":554200},{"d":"2011-12-08","o":17.58,"h":18,"l":17.17,"c":17.93,"v":467100},{"d":"2011-12-09","o":18.02,"h":18.49,"l":17.54,"c":18.39,"v":671900},{"d":"2011-12-12","o":18.2,"h":18.71,"l":18.11,"c":18.47,"v":352100},{"d":"2011-12-13","o":18.63,"h":18.88,"l":17.8,"c":18.08,"v":461000},{"d":"2011-12-14","o":18.05,"h":18.13,"l":15.92,"c":16.77,"v":976900},{"d":"2011-12-15","o":17.1,"h":17.2,"l":16.26,"c":16.34,"v":349600},{"d":"2011-12-16","o":16.56,"h":17.34,"l":16.23,"c":17.13,"v":399400},{"d":"2011-12-19","o":17.26,"h":17.49,"l":16.48,"c":16.61,"v":337200},{"d":"2011-12-20","o":17.01,"h":17.36,"l":16.64,"c":17,"v":303300},{"d":"2011-12-21","o":16.94,"h":16.94,"l":16.25,"c":16.59,"v":303400},{"d":"2011-12-22","o":16.65,"h":17.19,"l":16.6,"c":16.69,"v":217500},{"d":"2011-12-23","o":15.5,"h":16.1,"l":14.55,"c":15.75,"v":1368300},{"d":"2011-12-27","o":15.96,"h":16.5,"l":15.84,"c":16.31,"v":257400},{"d":"2011-12-28","o":16.28,"h":16.28,"l":15.6,"c":15.65,"v":202200},{"d":"2011-12-29","o":15.5,"h":15.68,"l":15.3,"c":15.38,"v":289200},{"d":"2011-12-30","o":15.4,"h":15.49,"l":14.86,"c":15.2,"v":478200},{"d":"2012-01-03","o":15.58,"h":16.2,"l":15.58,"c":15.82,"v":384000},{"d":"2012-01-04","o":15.47,"h":15.75,"l":15.24,"c":15.55,"v":354600},{"d":"2012-01-05","o":15.43,"h":16.44,"l":15.36,"c":16.26,"v":283500},{"d":"2012-01-06","o":16.3,"h":16.43,"l":15.58,"c":15.78,"v":285100},{"d":"2012-01-09","o":15.79,"h":16.15,"l":15.7,"c":16.11,"v":142000},{"d":"2012-01-10","o":16.31,"h":17.29,"l":16.31,"c":16.64,"v":356100},{"d":"2012-01-11","o":16.54,"h":17.11,"l":16.2,"c":16.4,"v":308100},{"d":"2012-01-12","o":16.58,"h":16.58,"l":16.2,"c":16.34,"v":112800},{"d":"2012-01-13","o":16.15,"h":16.2,"l":15.7,"c":16.01,"v":119200},{"d":"2012-01-17","o":16.29,"h":16.29,"l":15.42,"c":15.63,"v":192600},{"d":"2012-01-18","o":15.52,"h":16.42,"l":15.52,"c":16.17,"v":147200},{"d":"2012-01-19","o":16.21,"h":16.57,"l":15.8,"c":15.9,"v":178200},{"d":"2012-01-20","o":15.88,"h":15.98,"l":15.62,"c":15.81,"v":103600},{"d":"2012-01-23","o":15.61,"h":15.82,"l":15.41,"c":15.61,"v":158800},{"d":"2012-01-24","o":15.5,"h":15.66,"l":15.3,"c":15.6,"v":162600},{"d":"2012-01-25","o":15.74,"h":16.67,"l":15.74,"c":16.55,"v":324700},{"d":"2012-01-26","o":16.7,"h":16.92,"l":16.44,"c":16.53,"v":335300},{"d":"2012-01-27","o":16.47,"h":16.52,"l":16,"c":16.35,"v":109000},{"d":"2012-01-30","o":16.21,"h":16.25,"l":15.51,"c":15.72,"v":303500},{"d":"2012-01-31","o":15.98,"h":15.98,"l":15.39,"c":15.76,"v":273800},{"d":"2012-02-01","o":15.79,"h":16.33,"l":15.75,"c":16.25,"v":250900},{"d":"2012-02-02","o":16.25,"h":16.44,"l":16.18,"c":16.26,"v":126800},{"d":"2012-02-03","o":16.5,"h":17.08,"l":16.35,"c":16.99,"v":269100},{"d":"2012-02-06","o":16.99,"h":18.36,"l":16.74,"c":17.96,"v":659000},{"d":"2012-02-07","o":18.2,"h":18.29,"l":16.81,"c":17.13,"v":1056000},{"d":"2012-02-08","o":17.39,"h":17.39,"l":16.69,"c":17.07,"v":178100},{"d":"2012-02-09","o":16.8,"h":17.05,"l":16.32,"c":16.82,"v":270900},{"d":"2012-02-10","o":16.59,"h":16.59,"l":15.98,"c":16.13,"v":337400},{"d":"2012-02-13","o":16.27,"h":16.62,"l":16.07,"c":16.15,"v":325800},{"d":"2012-02-14","o":16.13,"h":16.16,"l":15.82,"c":15.96,"v":264900},{"d":"2012-02-15","o":16.06,"h":16.27,"l":15.95,"c":16.21,"v":238300},{"d":"2012-02-16","o":16.26,"h":17.7,"l":16.25,"c":17.47,"v":627700},{"d":"2012-02-17","o":17.52,"h":18.15,"l":17.35,"c":17.48,"v":457200},{"d":"2012-02-21","o":17.5,"h":18.08,"l":17.48,"c":17.98,"v":385100},{"d":"2012-02-22","o":18,"h":18.57,"l":17.64,"c":18.22,"v":505400},{"d":"2012-02-23","o":18.5,"h":18.81,"l":18.09,"c":18.63,"v":495300},{"d":"2012-02-24","o":18.66,"h":18.76,"l":18.46,"c":18.52,"v":224400},{"d":"2012-02-27","o":18.4,"h":18.4,"l":17.76,"c":18,"v":256600},{"d":"2012-02-28","o":18.04,"h":18.2,"l":17.8,"c":17.86,"v":199900},{"d":"2012-02-29","o":17.99,"h":18.1,"l":17.7,"c":17.85,"v":196600},{"d":"2012-03-01","o":18,"h":18.37,"l":17.8,"c":18.12,"v":248200},{"d":"2012-03-02","o":18.12,"h":18.52,"l":17.9,"c":18.15,"v":232500},{"d":"2012-03-05","o":18,"h":18.4,"l":17.97,"c":18.21,"v":209300},{"d":"2012-03-06","o":17.86,"h":17.99,"l":17.01,"c":17.36,"v":524700},{"d":"2012-03-07","o":17.51,"h":18.08,"l":17.38,"c":17.9,"v":281200},{"d":"2012-03-08","o":18,"h":18,"l":17.64,"c":17.79,"v":134400},{"d":"2012-03-09","o":17.86,"h":18.47,"l":17.68,"c":18.28,"v":244100},{"d":"2012-03-12","o":18.21,"h":18.3,"l":17.99,"c":18.13,"v":120500},{"d":"2012-03-13","o":18.21,"h":20.95,"l":18.18,"c":20.74,"v":2257100},{"d":"2012-03-14","o":20.79,"h":21.15,"l":20.37,"c":20.78,"v":742300},{"d":"2012-03-15","o":20.86,"h":21.21,"l":20.74,"c":21.11,"v":393000},{"d":"2012-03-16","o":21.03,"h":21.25,"l":20.65,"c":20.82,"v":388700},{"d":"2012-03-19","o":20.71,"h":20.98,"l":20.1,"c":20.68,"v":668400},{"d":"2012-03-20","o":20.67,"h":21.07,"l":20.55,"c":21,"v":348900},{"d":"2012-03-21","o":21.08,"h":21.72,"l":20.85,"c":21.15,"v":302400},{"d":"2012-03-22","o":21.24,"h":21.52,"l":21.1,"c":21.41,"v":320900},{"d":"2012-03-23","o":21.46,"h":21.57,"l":21.06,"c":21.28,"v":290200},{"d":"2012-03-26","o":21.63,"h":22.04,"l":21.48,"c":21.95,"v":470600},{"d":"2012-03-27","o":22.16,"h":23.08,"l":22.05,"c":22.89,"v":721800},{"d":"2012-03-28","o":22.97,"h":23.3,"l":21.6,"c":22.16,"v":863200},{"d":"2012-03-29","o":22.41,"h":23.05,"l":22.14,"c":22.93,"v":586800},{"d":"2012-03-30","o":23.03,"h":23.64,"l":23.02,"c":23.25,"v":740400},{"d":"2012-04-02","o":23.35,"h":24.02,"l":23.25,"c":23.58,"v":683400},{"d":"2012-04-03","o":23.73,"h":24,"l":23.13,"c":23.54,"v":1147200},{"d":"2012-04-04","o":22.53,"h":22.95,"l":21.93,"c":22.5,"v":1091000},{"d":"2012-04-05","o":22.01,"h":24.42,"l":22.01,"c":24.31,"v":615900},{"d":"2012-04-09","o":23.56,"h":24.96,"l":23.5,"c":24.43,"v":598200},{"d":"2012-04-10","o":24.25,"h":24.57,"l":22.88,"c":23.05,"v":785200},{"d":"2012-04-11","o":23.46,"h":24.18,"l":23.33,"c":23.53,"v":430700},{"d":"2012-04-12","o":23.43,"h":24.05,"l":23.26,"c":23.88,"v":244100},{"d":"2012-04-13","o":23.8,"h":24.08,"l":23.44,"c":23.73,"v":239500},{"d":"2012-04-16","o":24.26,"h":24.47,"l":23.34,"c":23.71,"v":148300},{"d":"2012-04-17","o":23.91,"h":24.25,"l":23.85,"c":23.93,"v":162700},{"d":"2012-04-18","o":23.86,"h":24.48,"l":23.62,"c":24.31,"v":242800},{"d":"2012-04-19","o":24.34,"h":25.36,"l":23.37,"c":23.55,"v":507900},{"d":"2012-04-20","o":23.75,"h":24.22,"l":23.35,"c":23.66,"v":164800},{"d":"2012-04-23","o":23.82,"h":23.92,"l":22.46,"c":23.45,"v":314500},{"d":"2012-04-24","o":23.67,"h":23.72,"l":22.71,"c":23.14,"v":160300},{"d":"2012-04-25","o":23.6,"h":23.98,"l":23.17,"c":23.74,"v":219200},{"d":"2012-04-26","o":23.75,"h":24.9,"l":23.68,"c":24.66,"v":248200},{"d":"2012-04-27","o":24.8,"h":24.85,"l":24.36,"c":24.7,"v":190000},{"d":"2012-04-30","o":24.68,"h":24.74,"l":24.26,"c":24.54,"v":422900},{"d":"2012-05-01","o":26.06,"h":26.92,"l":25.52,"c":26.3,"v":1372000},{"d":"2012-05-02","o":26.27,"h":26.97,"l":26.16,"c":26.62,"v":396200},{"d":"2012-05-03","o":26.49,"h":26.88,"l":25.84,"c":26.38,"v":359300},{"d":"2012-05-04","o":26.07,"h":26.15,"l":25.07,"c":25.41,"v":246200},{"d":"2012-05-07","o":25.13,"h":25.24,"l":23.57,"c":23.7,"v":696500},{"d":"2012-05-08","o":23.44,"h":23.57,"l":22.73,"c":23.14,"v":684600},{"d":"2012-05-09","o":22.67,"h":24.16,"l":22.59,"c":23.95,"v":944500},{"d":"2012-05-10","o":24.26,"h":24.62,"l":22.75,"c":22.91,"v":716000},{"d":"2012-05-11","o":22.74,"h":23.99,"l":22.74,"c":23.54,"v":308500},{"d":"2012-05-14","o":23.44,"h":24,"l":23.4,"c":23.48,"v":344400},{"d":"2012-05-15","o":23.54,"h":23.66,"l":23.3,"c":23.4,"v":341900},{"d":"2012-05-16","o":23.65,"h":24.19,"l":23.65,"c":23.83,"v":343500},{"d":"2012-05-17","o":24,"h":24,"l":21.1,"c":22.49,"v":981800},{"d":"2012-05-18","o":22.62,"h":22.7,"l":21.57,"c":21.87,"v":454000},{"d":"2012-05-21","o":22.26,"h":23.18,"l":22.1,"c":22.95,"v":357800},{"d":"2012-05-22","o":23.06,"h":23.74,"l":22.86,"c":23.37,"v":298000},{"d":"2012-05-23","o":23.21,"h":23.98,"l":22.91,"c":23.81,"v":279400},{"d":"2012-05-24","o":23.99,"h":24.42,"l":23.64,"c":24.2,"v":403800},{"d":"2012-05-25","o":24.26,"h":24.46,"l":23.61,"c":23.89,"v":203600},{"d":"2012-05-29","o":24.6,"h":26.49,"l":24.31,"c":26.4,"v":1563500},{"d":"2012-05-30","o":26,"h":26.06,"l":25.43,"c":25.71,"v":570300},{"d":"2012-05-31","o":26,"h":26.15,"l":25.11,"c":26.02,"v":787500},{"d":"2012-06-01","o":25.1,"h":25.58,"l":24.27,"c":24.74,"v":616000},{"d":"2012-06-04","o":24.64,"h":25.27,"l":23.75,"c":25.23,"v":811200},{"d":"2012-06-05","o":25.05,"h":25.86,"l":24.89,"c":25.05,"v":465400},{"d":"2012-06-06","o":25.41,"h":26.08,"l":24.94,"c":25.83,"v":946800},{"d":"2012-06-07","o":26.4,"h":26.9,"l":25.31,"c":25.64,"v":790800},{"d":"2012-06-08","o":25.4,"h":26.36,"l":25.04,"c":26.33,"v":265600},{"d":"2012-06-11","o":26.82,"h":26.9,"l":26.05,"c":26.15,"v":611400},{"d":"2012-06-12","o":26.25,"h":27.21,"l":26.08,"c":27.01,"v":617400},{"d":"2012-06-13","o":27,"h":27,"l":25.56,"c":26.04,"v":570200},{"d":"2012-06-14","o":26.34,"h":27,"l":26.16,"c":26.42,"v":544700},{"d":"2012-06-15","o":26.81,"h":26.95,"l":26.45,"c":26.77,"v":366000},{"d":"2012-06-18","o":26.55,"h":28.08,"l":26.36,"c":27.53,"v":564200},{"d":"2012-06-19","o":27.92,"h":28.25,"l":26.98,"c":27.25,"v":437700},{"d":"2012-06-20","o":27.26,"h":28.25,"l":27.02,"c":28.03,"v":306600},{"d":"2012-06-21","o":28.04,"h":28.32,"l":25.36,"c":25.93,"v":692500},{"d":"2012-06-22","o":26.03,"h":26.82,"l":25.6,"c":26.78,"v":330500},{"d":"2012-06-25","o":26.21,"h":26.58,"l":25.51,"c":25.66,"v":270200},{"d":"2012-06-26","o":25.62,"h":26.98,"l":25.52,"c":26.48,"v":337100},{"d":"2012-06-27","o":26.7,"h":26.82,"l":25.87,"c":26.38,"v":171700},{"d":"2012-06-28","o":26.1,"h":26.7,"l":25.34,"c":25.48,"v":277800},{"d":"2012-06-29","o":26.4,"h":27.99,"l":26.2,"c":27.86,"v":699700},{"d":"2012-07-02","o":28.08,"h":28.27,"l":26.61,"c":27.82,"v":388800},{"d":"2012-07-03","o":27.82,"h":28.2,"l":27.46,"c":27.8,"v":158800},{"d":"2012-07-05","o":27.84,"h":28.09,"l":27.34,"c":27.67,"v":182800},{"d":"2012-07-06","o":27.18,"h":27.26,"l":25.91,"c":26.82,"v":211200},{"d":"2012-07-09","o":26.78,"h":26.78,"l":24.1,"c":25.4,"v":1098100},{"d":"2012-07-10","o":25.67,"h":25.71,"l":23.86,"c":24.26,"v":455200},{"d":"2012-07-11","o":24.3,"h":24.94,"l":22.55,"c":22.69,"v":1056800},{"d":"2012-07-12","o":22.62,"h":23.17,"l":21.31,"c":22.57,"v":951400},{"d":"2012-07-13","o":22.7,"h":23,"l":22.07,"c":22.31,"v":430200},{"d":"2012-07-16","o":21.9,"h":22.56,"l":21.74,"c":22.47,"v":314400},{"d":"2012-07-17","o":22.54,"h":22.77,"l":22.16,"c":22.54,"v":266000},{"d":"2012-07-18","o":22.26,"h":24.2,"l":22.26,"c":23.49,"v":690100},{"d":"2012-07-19","o":23.53,"h":24.83,"l":23.53,"c":24.71,"v":438600},{"d":"2012-07-20","o":24.01,"h":24.53,"l":23.41,"c":23.67,"v":261600},{"d":"2012-07-23","o":22.82,"h":23.12,"l":22.11,"c":22.89,"v":296500},{"d":"2012-07-24","o":23.18,"h":23.56,"l":22.62,"c":22.73,"v":182400},{"d":"2012-07-25","o":22.88,"h":23.87,"l":22.88,"c":23.26,"v":323100},{"d":"2012-07-26","o":24.05,"h":24.36,"l":23.41,"c":23.6,"v":349800},{"d":"2012-07-27","o":23.73,"h":24.56,"l":23.49,"c":24.55,"v":374900},{"d":"2012-07-30","o":24.87,"h":25.28,"l":24.3,"c":24.68,"v":339400},{"d":"2012-07-31","o":24.83,"h":25.3,"l":21.51,"c":24.58,"v":1843000},{"d":"2012-08-01","o":24.63,"h":24.79,"l":23.59,"c":23.72,"v":688700},{"d":"2012-08-02","o":23.12,"h":23.25,"l":20.75,"c":21.32,"v":1149900},{"d":"2012-08-03","o":21.8,"h":22.14,"l":21.18,"c":22.12,"v":436300},{"d":"2012-08-06","o":22.33,"h":22.6,"l":21.92,"c":22.27,"v":356000},{"d":"2012-08-07","o":22.32,"h":23.34,"l":22.32,"c":22.8,"v":312500},{"d":"2012-08-08","o":22.87,"h":25.26,"l":22.81,"c":24.8,"v":761600},{"d":"2012-08-09","o":24.75,"h":26.7,"l":24.72,"c":26.24,"v":805700},{"d":"2012-08-10","o":26,"h":26.5,"l":25.54,"c":25.96,"v":327900},{"d":"2012-08-13","o":25.7,"h":26.06,"l":25.38,"c":25.95,"v":431400},{"d":"2012-08-14","o":26,"h":26.32,"l":25.62,"c":26.05,"v":351900},{"d":"2012-08-15","o":25.94,"h":26.24,"l":25.89,"c":26.12,"v":241100},{"d":"2012-08-16","o":26.25,"h":27.42,"l":26.22,"c":27.25,"v":504300},{"d":"2012-08-17","o":27.22,"h":28.08,"l":27.1,"c":27.4,"v":654200},{"d":"2012-08-20","o":27.11,"h":27.53,"l":27.02,"c":27.21,"v":322700},{"d":"2012-08-21","o":27.24,"h":27.95,"l":27.02,"c":27.72,"v":373300},{"d":"2012-08-22","o":27.49,"h":27.72,"l":27.22,"c":27.58,"v":299100},{"d":"2012-08-23","o":27.4,"h":27.52,"l":27,"c":27.04,"v":313400},{"d":"2012-08-24","o":26.73,"h":27.7,"l":26.72,"c":27.11,"v":314400},{"d":"2012-08-27","o":27.34,"h":27.34,"l":26.16,"c":26.18,"v":365500},{"d":"2012-08-28","o":26.27,"h":26.52,"l":25.72,"c":26.29,"v":256400},{"d":"2012-08-29","o":26.49,"h":26.49,"l":25.53,"c":25.8,"v":320400},{"d":"2012-08-30","o":25.91,"h":26.11,"l":24.6,"c":25.38,"v":339300},{"d":"2012-08-31","o":25.73,"h":26.5,"l":25.08,"c":26.42,"v":442200},{"d":"2012-09-04","o":26.52,"h":27.1,"l":26.13,"c":26.69,"v":635400},{"d":"2012-09-05","o":26.68,"h":26.81,"l":25.91,"c":26.09,"v":215600},{"d":"2012-09-06","o":26.24,"h":27.14,"l":26.1,"c":27.06,"v":233900},{"d":"2012-09-07","o":26.92,"h":28,"l":26.56,"c":27.49,"v":514200},{"d":"2012-09-10","o":27.27,"h":29.05,"l":27.24,"c":27.69,"v":1378800},{"d":"2012-09-11","o":27.74,"h":27.87,"l":27.34,"c":27.52,"v":311900},{"d":"2012-09-12","o":27.5,"h":27.88,"l":27.33,"c":27.58,"v":330600},{"d":"2012-09-13","o":27.53,"h":27.85,"l":26.88,"c":27.6,"v":491300},{"d":"2012-09-14","o":27.64,"h":28.4,"l":27.3,"c":27.51,"v":618400},{"d":"2012-09-17","o":27.44,"h":27.45,"l":26.92,"c":26.99,"v":222800},{"d":"2012-09-18","o":27.15,"h":27.15,"l":24.94,"c":25.83,"v":1037700},{"d":"2012-09-19","o":25.73,"h":26.27,"l":25.61,"c":26.18,"v":141000},{"d":"2012-09-20","o":25.99,"h":26.55,"l":25.75,"c":26.44,"v":202000},{"d":"2012-09-21","o":26.64,"h":27,"l":26.33,"c":26.41,"v":107000},{"d":"2012-09-24","o":26.39,"h":26.4,"l":25.73,"c":25.93,"v":245000},{"d":"2012-09-25","o":26.1,"h":26.1,"l":25.17,"c":25.41,"v":402000},{"d":"2012-09-26","o":25.37,"h":25.41,"l":23.5,"c":24.04,"v":680300},{"d":"2012-09-27","o":24.52,"h":25.38,"l":24.1,"c":25.32,"v":281100},{"d":"2012-09-28","o":25.04,"h":26.75,"l":25.02,"c":26.52,"v":431600},{"d":"2012-10-01","o":26.66,"h":26.88,"l":24.92,"c":25,"v":317000},{"d":"2012-10-02","o":25.36,"h":25.7,"l":24.49,"c":25.29,"v":373600},{"d":"2012-10-03","o":24.93,"h":26.2,"l":24.4,"c":25.5,"v":459400},{"d":"2012-10-04","o":25.65,"h":25.65,"l":24.75,"c":25.18,"v":179900},{"d":"2012-10-05","o":25.4,"h":25.61,"l":24.68,"c":24.81,"v":452400},{"d":"2012-10-08","o":24.93,"h":25.49,"l":24.55,"c":24.83,"v":230600},{"d":"2012-10-09","o":25.32,"h":25.97,"l":24.9,"c":24.98,"v":1091200},{"d":"2012-10-10","o":25.1,"h":25.1,"l":24.62,"c":24.74,"v":247200},{"d":"2012-10-11","o":25.14,"h":25.46,"l":24.61,"c":24.96,"v":233400},{"d":"2012-10-12","o":24.89,"h":25.31,"l":24.49,"c":24.72,"v":197700},{"d":"2012-10-15","o":25.21,"h":25.32,"l":24.81,"c":25,"v":261900},{"d":"2012-10-16","o":25.28,"h":25.54,"l":25.01,"c":25.34,"v":286600},{"d":"2012-10-17","o":25.32,"h":25.6,"l":25.25,"c":25.36,"v":184100},{"d":"2012-10-18","o":25.21,"h":25.37,"l":24.68,"c":25.23,"v":211300},{"d":"2012-10-19","o":25.05,"h":25.12,"l":23.79,"c":24.5,"v":228100},{"d":"2012-10-22","o":24.45,"h":24.6,"l":23.88,"c":23.96,"v":179300},{"d":"2012-10-23","o":23.47,"h":23.69,"l":23.04,"c":23.42,"v":310100},{"d":"2012-10-24","o":23.7,"h":23.9,"l":23.34,"c":23.7,"v":108700},{"d":"2012-10-25","o":23.91,"h":24.01,"l":23.4,"c":23.8,"v":178800},{"d":"2012-10-26","o":23.87,"h":23.87,"l":22.54,"c":22.78,"v":329600},{"d":"2012-10-31","o":21.5,"h":23.46,"l":21.35,"c":23.31,"v":1078100},{"d":"2012-11-01","o":23.35,"h":23.69,"l":23,"c":23.13,"v":234000},{"d":"2012-11-02","o":23.04,"h":23.31,"l":22.58,"c":22.59,"v":360600},{"d":"2012-11-05","o":22.49,"h":22.49,"l":21.91,"c":22.34,"v":158700},{"d":"2012-11-06","o":22.45,"h":23,"l":22.43,"c":22.65,"v":195900},{"d":"2012-11-07","o":22.42,"h":24.29,"l":22.18,"c":24.01,"v":658500},{"d":"2012-11-08","o":23.9,"h":24.49,"l":21.55,"c":22.04,"v":457000},{"d":"2012-11-09","o":21.91,"h":22.3,"l":21.85,"c":22.12,"v":270500},{"d":"2012-11-12","o":22.31,"h":22.36,"l":21.69,"c":21.99,"v":176100},{"d":"2012-11-13","o":21.73,"h":22.08,"l":21.18,"c":21.52,"v":267200},{"d":"2012-11-14","o":21.86,"h":21.86,"l":20.69,"c":20.81,"v":305100},{"d":"2012-11-15","o":21,"h":21.04,"l":20.25,"c":20.92,"v":339000},{"d":"2012-11-16","o":20.9,"h":20.9,"l":19.44,"c":19.47,"v":693900},{"d":"2012-11-19","o":19.9,"h":20.05,"l":19.04,"c":19.19,"v":1042900},{"d":"2012-11-20","o":19.08,"h":19.45,"l":18.82,"c":19.17,"v":450100},{"d":"2012-11-21","o":19.71,"h":20.1,"l":19.71,"c":20.06,"v":664400},{"d":"2012-11-23","o":20.61,"h":21.24,"l":20.49,"c":21.22,"v":375200},{"d":"2012-11-26","o":21.47,"h":21.53,"l":20.86,"c":21.27,"v":468400},{"d":"2012-11-27","o":21.66,"h":22.37,"l":21.61,"c":21.84,"v":893800},{"d":"2012-11-28","o":21.94,"h":22.05,"l":21.48,"c":21.85,"v":388100},{"d":"2012-11-29","o":21.84,"h":22.15,"l":21.63,"c":21.77,"v":281000},{"d":"2012-11-30","o":21.7,"h":21.88,"l":21.17,"c":21.84,"v":435600},{"d":"2012-12-03","o":21.87,"h":21.99,"l":21.66,"c":21.82,"v":394200},{"d":"2012-12-04","o":21.66,"h":22.14,"l":21.25,"c":21.72,"v":359500},{"d":"2012-12-05","o":21.72,"h":21.83,"l":20.4,"c":20.53,"v":537700},{"d":"2012-12-06","o":20.37,"h":20.37,"l":18.71,"c":18.96,"v":1097400},{"d":"2012-12-07","o":19.22,"h":19.63,"l":18.91,"c":19.44,"v":766500},{"d":"2012-12-10","o":19.39,"h":20.06,"l":19.36,"c":19.78,"v":462900},{"d":"2012-12-11","o":19.94,"h":20.46,"l":19.54,"c":20.26,"v":299700},{"d":"2012-12-12","o":20.37,"h":21.26,"l":20.05,"c":20.1,"v":717400},{"d":"2012-12-13","o":19.05,"h":19.11,"l":16.62,"c":17.78,"v":3468700},{"d":"2012-12-14","o":17.27,"h":17.79,"l":16.95,"c":17.12,"v":748200},{"d":"2012-12-17","o":17.4,"h":17.77,"l":17.2,"c":17.57,"v":790100},{"d":"2012-12-18","o":17.91,"h":18.36,"l":17.55,"c":18.31,"v":428800},{"d":"2012-12-19","o":18.37,"h":18.65,"l":18.01,"c":18.17,"v":356700},{"d":"2012-12-20","o":18.26,"h":18.65,"l":18.12,"c":18.45,"v":519400},{"d":"2012-12-21","o":17.93,"h":18.12,"l":17.36,"c":17.55,"v":496600},{"d":"2012-12-24","o":17.7,"h":17.7,"l":17.45,"c":17.58,"v":280800},{"d":"2012-12-26","o":17.73,"h":17.8,"l":17.08,"c":17.29,"v":348400},{"d":"2012-12-27","o":17.24,"h":17.35,"l":16.81,"c":17.3,"v":467100},{"d":"2012-12-28","o":17.13,"h":17.56,"l":17,"c":17.39,"v":247500},{"d":"2012-12-31","o":17.35,"h":18,"l":17.01,"c":17.82,"v":489100},{"d":"2013-01-02","o":18.5,"h":19.42,"l":18.21,"c":18.28,"v":853800},{"d":"2013-01-03","o":16.12,"h":16.24,"l":13.46,"c":13.85,"v":8545600},{"d":"2013-01-04","o":14.3,"h":14.94,"l":14.15,"c":14.63,"v":2640300},{"d":"2013-01-07","o":14.6,"h":14.64,"l":14.15,"c":14.35,"v":917000},{"d":"2013-01-08","o":14,"h":14.14,"l":13.15,"c":13.59,"v":2241800},{"d":"2013-01-09","o":13.6,"h":13.87,"l":13.5,"c":13.76,"v":671200},{"d":"2013-01-10","o":13.72,"h":13.93,"l":13.6,"c":13.75,"v":664800},{"d":"2013-01-11","o":13.66,"h":13.89,"l":13.51,"c":13.77,"v":478900},{"d":"2013-01-14","o":13.58,"h":13.8,"l":13.36,"c":13.58,"v":452200},{"d":"2013-01-15","o":13.49,"h":13.49,"l":13.22,"c":13.36,"v":341100},{"d":"2013-01-16","o":13.33,"h":13.63,"l":13.33,"c":13.46,"v":304700},{"d":"2013-01-17","o":13.59,"h":13.85,"l":13.4,"c":13.48,"v":605000},{"d":"2013-01-18","o":13.4,"h":13.71,"l":13.36,"c":13.48,"v":1261000},{"d":"2013-01-22","o":13.47,"h":13.6,"l":13.32,"c":13.41,"v":408800},{"d":"2013-01-23","o":13.71,"h":14.38,"l":13.71,"c":14.15,"v":1408500},{"d":"2013-01-24","o":14.18,"h":14.18,"l":13.62,"c":13.81,"v":646200},{"d":"2013-01-25","o":13.86,"h":14.26,"l":13.72,"c":14.17,"v":608900},{"d":"2013-01-28","o":14.13,"h":14.18,"l":13.82,"c":13.88,"v":484100},{"d":"2013-01-29","o":13.75,"h":13.83,"l":13.63,"c":13.67,"v":353900},{"d":"2013-01-30","o":13.63,"h":13.71,"l":13.32,"c":13.49,"v":502100},{"d":"2013-01-31","o":13.65,"h":14.03,"l":13.6,"c":13.79,"v":483000},{"d":"2013-02-01","o":13.97,"h":14.02,"l":13.67,"c":13.85,"v":471600},{"d":"2013-02-04","o":14.18,"h":14.66,"l":14.04,"c":14.15,"v":1591100},{"d":"2013-02-05","o":14.75,"h":15.3,"l":14.03,"c":14.11,"v":2109500},{"d":"2013-02-06","o":13.88,"h":14,"l":13.27,"c":13.96,"v":873600},{"d":"2013-02-07","o":13.94,"h":14.28,"l":13.83,"c":14.04,"v":400700},{"d":"2013-02-08","o":14.01,"h":14.14,"l":13.69,"c":13.9,"v":528200},{"d":"2013-02-11","o":14.22,"h":14.46,"l":13.94,"c":14.42,"v":536100},{"d":"2013-02-12","o":14.59,"h":14.62,"l":14.11,"c":14.3,"v":552400},{"d":"2013-02-13","o":14.32,"h":14.48,"l":14.03,"c":14.16,"v":555000},{"d":"2013-02-14","o":14,"h":14.38,"l":13.63,"c":14.35,"v":538500},{"d":"2013-02-15","o":14.39,"h":14.58,"l":14.34,"c":14.41,"v":510900},{"d":"2013-02-19","o":14.43,"h":14.65,"l":14.31,"c":14.62,"v":499200},{"d":"2013-02-20","o":14.85,"h":15.55,"l":14.8,"c":15.23,"v":983200},{"d":"2013-02-21","o":15.15,"h":15.2,"l":14.31,"c":14.68,"v":763000},{"d":"2013-02-22","o":14.71,"h":14.89,"l":14.35,"c":14.53,"v":372300},{"d":"2013-02-25","o":14.53,"h":14.68,"l":14.35,"c":14.58,"v":380900},{"d":"2013-02-26","o":14.59,"h":14.75,"l":14.29,"c":14.6,"v":425600},{"d":"2013-02-27","o":14.63,"h":14.74,"l":14.16,"c":14.33,"v":334700},{"d":"2013-02-28","o":14.25,"h":14.26,"l":13.53,"c":13.73,"v":1113300},{"d":"2013-03-01","o":13.65,"h":13.75,"l":12.64,"c":13.09,"v":1183000},{"d":"2013-03-04","o":13.02,"h":13.07,"l":12.38,"c":13.05,"v":946200},{"d":"2013-03-05","o":13.19,"h":13.4,"l":12.95,"c":13.1,"v":492100},{"d":"2013-03-06","o":13.14,"h":13.16,"l":12.96,"c":13.06,"v":371100},{"d":"2013-03-07","o":13.09,"h":13.3,"l":12.94,"c":13.23,"v":414500},{"d":"2013-03-08","o":13.25,"h":13.32,"l":13.02,"c":13.13,"v":589100},{"d":"2013-03-11","o":13.07,"h":13.91,"l":13.02,"c":13.76,"v":381900},{"d":"2013-03-12","o":13.69,"h":14.05,"l":13.52,"c":13.86,"v":405700},{"d":"2013-03-13","o":13.92,"h":14.06,"l":13.74,"c":13.78,"v":240900},{"d":"2013-03-14","o":13.91,"h":14.72,"l":13.81,"c":14.42,"v":569600},{"d":"2013-03-15","o":14.42,"h":14.7,"l":14.27,"c":14.42,"v":277000},{"d":"2013-03-18","o":14.26,"h":14.41,"l":14.18,"c":14.2,"v":166900},{"d":"2013-03-19","o":14.21,"h":14.31,"l":13.37,"c":13.65,"v":358200},{"d":"2013-03-20","o":13.85,"h":14.06,"l":13.72,"c":13.84,"v":279000},{"d":"2013-03-21","o":13.71,"h":13.84,"l":13.44,"c":13.7,"v":192700},{"d":"2013-03-22","o":13.71,"h":13.76,"l":13,"c":13.18,"v":547500},{"d":"2013-03-25","o":13.17,"h":13.18,"l":12.65,"c":12.68,"v":921500},{"d":"2013-03-26","o":12.68,"h":12.87,"l":12.41,"c":12.78,"v":626600},{"d":"2013-03-27","o":12.65,"h":12.65,"l":12.25,"c":12.41,"v":481000},{"d":"2013-03-28","o":12.38,"h":12.49,"l":11.66,"c":11.94,"v":1446900},{"d":"2013-04-01","o":11.97,"h":12.24,"l":11.8,"c":11.95,"v":578900},{"d":"2013-04-02","o":11.82,"h":11.97,"l":11.61,"c":11.81,"v":484400},{"d":"2013-04-03","o":11.8,"h":11.88,"l":11.36,"c":11.58,"v":652300},{"d":"2013-04-04","o":12.27,"h":12.79,"l":11.88,"c":12.31,"v":1434300},{"d":"2013-04-05","o":12.18,"h":12.3,"l":11.55,"c":12,"v":447800},{"d":"2013-04-08","o":11.98,"h":11.99,"l":11.48,"c":11.64,"v":467400},{"d":"2013-04-09","o":11.59,"h":11.98,"l":11.51,"c":11.79,"v":497400},{"d":"2013-04-10","o":11.78,"h":11.85,"l":11.49,"c":11.56,"v":482900},{"d":"2013-04-11","o":11.56,"h":11.65,"l":11.35,"c":11.48,"v":476100},{"d":"2013-04-12","o":11.4,"h":11.78,"l":11.25,"c":11.69,"v":673200},{"d":"2013-04-15","o":11.58,"h":11.63,"l":11.33,"c":11.51,"v":254800},{"d":"2013-04-16","o":11.6,"h":11.75,"l":11.4,"c":11.63,"v":320200},{"d":"2013-04-17","o":11.56,"h":11.62,"l":11.03,"c":11.18,"v":450800},{"d":"2013-04-18","o":11.19,"h":11.51,"l":11.09,"c":11.19,"v":434700},{"d":"2013-04-19","o":11.19,"h":11.23,"l":10.88,"c":11.05,"v":254200},{"d":"2013-04-22","o":11.14,"h":11.14,"l":10.75,"c":11.09,"v":422500},{"d":"2013-04-23","o":11.2,"h":11.85,"l":11.19,"c":11.34,"v":468100},{"d":"2013-04-24","o":11.28,"h":11.59,"l":11.28,"c":11.35,"v":345000},{"d":"2013-04-25","o":11.4,"h":11.53,"l":11.28,"c":11.34,"v":191400},{"d":"2013-04-26","o":11.34,"h":11.36,"l":10.96,"c":11.01,"v":247900},{"d":"2013-04-29","o":11.07,"h":11.43,"l":10.95,"c":11.35,"v":336000},{"d":"2013-04-30","o":11.3,"h":11.5,"l":11.16,"c":11.32,"v":308900},{"d":"2013-05-01","o":11.34,"h":11.51,"l":11.01,"c":11.11,"v":387000},{"d":"2013-05-02","o":11.17,"h":11.25,"l":11.01,"c":11.09,"v":292300},{"d":"2013-05-03","o":11.93,"h":12,"l":11.5,"c":11.68,"v":779600},{"d":"2013-05-06","o":11.76,"h":12.31,"l":11.76,"c":12.23,"v":954300},{"d":"2013-05-07","o":11.47,"h":12.36,"l":11.47,"c":12.33,"v":3012700},{"d":"2013-05-08","o":12.16,"h":12.9,"l":12.16,"c":12.71,"v":956000},{"d":"2013-05-09","o":12.64,"h":12.64,"l":11.85,"c":12.21,"v":631200},{"d":"2013-05-10","o":12.26,"h":12.51,"l":12.12,"c":12.34,"v":517500},{"d":"2013-05-13","o":11.77,"h":12.48,"l":11.75,"c":12.37,"v":569500},{"d":"2013-05-14","o":12.33,"h":12.72,"l":12.28,"c":12.65,"v":377900},{"d":"2013-05-15","o":12.56,"h":12.95,"l":12.5,"c":12.72,"v":399500},{"d":"2013-05-16","o":12.67,"h":13.33,"l":12.67,"c":13.3,"v":518500},{"d":"2013-05-17","o":13.44,"h":13.6,"l":13.05,"c":13.29,"v":484800},{"d":"2013-05-20","o":13.22,"h":13.61,"l":13.19,"c":13.51,"v":552700},{"d":"2013-05-21","o":13.54,"h":13.54,"l":13,"c":13.12,"v":426000},{"d":"2013-05-22","o":13.11,"h":13.34,"l":12.9,"c":12.94,"v":538200},{"d":"2013-05-23","o":12.79,"h":12.79,"l":12.21,"c":12.22,"v":469800},{"d":"2013-05-24","o":12.1,"h":12.35,"l":11.91,"c":12.15,"v":362900},{"d":"2013-05-28","o":12.41,"h":12.45,"l":12.03,"c":12.15,"v":449800},{"d":"2013-05-29","o":12.15,"h":12.15,"l":11.7,"c":11.9,"v":547000},{"d":"2013-05-30","o":11.96,"h":12.3,"l":11.86,"c":12.28,"v":704400},{"d":"2013-05-31","o":12.25,"h":12.48,"l":12.09,"c":12.36,"v":556200},{"d":"2013-06-03","o":12.39,"h":12.48,"l":12.22,"c":12.31,"v":430900},{"d":"2013-06-04","o":12.35,"h":12.47,"l":12.02,"c":12.2,"v":309100},{"d":"2013-06-05","o":12.09,"h":12.15,"l":11.71,"c":11.77,"v":435400},{"d":"2013-06-06","o":11.83,"h":12.04,"l":11.48,"c":11.5,"v":336800},{"d":"2013-06-07","o":11.56,"h":11.62,"l":11.38,"c":11.55,"v":225800},{"d":"2013-06-10","o":11.6,"h":11.97,"l":11.46,"c":11.93,"v":658200},{"d":"2013-06-11","o":11.75,"h":12.18,"l":11.66,"c":12.12,"v":407400},{"d":"2013-06-12","o":12.25,"h":12.36,"l":12.02,"c":12.12,"v":306800},{"d":"2013-06-13","o":12.1,"h":12.32,"l":11.98,"c":12.29,"v":240800},{"d":"2013-06-14","o":12.25,"h":12.47,"l":12.12,"c":12.21,"v":261000},{"d":"2013-06-17","o":12.24,"h":12.34,"l":12.15,"c":12.24,"v":232700},{"d":"2013-06-18","o":12.25,"h":12.4,"l":12.25,"c":12.39,"v":184800},{"d":"2013-06-19","o":12.36,"h":12.62,"l":12.32,"c":12.54,"v":304300},{"d":"2013-06-20","o":12.36,"h":12.48,"l":12.17,"c":12.21,"v":189100},{"d":"2013-06-21","o":12.21,"h":12.21,"l":11.8,"c":11.89,"v":209400},{"d":"2013-06-24","o":11.67,"h":11.79,"l":11.28,"c":11.44,"v":567500},{"d":"2013-06-25","o":12.06,"h":13.46,"l":12.06,"c":13.38,"v":1053500},{"d":"2013-06-26","o":13.99,"h":14.16,"l":13.57,"c":13.79,"v":981700},{"d":"2013-06-27","o":13.86,"h":13.86,"l":13.42,"c":13.7,"v":216800},{"d":"2013-06-28","o":13.69,"h":13.78,"l":13.36,"c":13.71,"v":538400},{"d":"2013-07-01","o":13.77,"h":13.91,"l":13.44,"c":13.5,"v":393400},{"d":"2013-07-02","o":13.48,"h":13.57,"l":13.21,"c":13.24,"v":324000},{"d":"2013-07-03","o":13.15,"h":13.19,"l":13.07,"c":13.11,"v":148200},{"d":"2013-07-05","o":13.22,"h":13.27,"l":12.8,"c":13.03,"v":169900},{"d":"2013-07-08","o":13.03,"h":13.18,"l":12.91,"c":12.99,"v":325800},{"d":"2013-07-09","o":13.01,"h":13.03,"l":12.83,"c":12.87,"v":183800},{"d":"2013-07-10","o":12.91,"h":13.19,"l":12.9,"c":13.13,"v":250700},{"d":"2013-07-11","o":13.57,"h":13.62,"l":13.03,"c":13.23,"v":340700},{"d":"2013-07-12","o":13.26,"h":13.74,"l":13.2,"c":13.51,"v":340000},{"d":"2013-07-15","o":13.7,"h":14.87,"l":13.64,"c":14.83,"v":692900},{"d":"2013-07-16","o":14.78,"h":15.28,"l":14.22,"c":14.27,"v":617000},{"d":"2013-07-17","o":14.4,"h":15.09,"l":14.4,"c":15.05,"v":438400},{"d":"2013-07-18","o":15.24,"h":15.51,"l":15.14,"c":15.45,"v":476200},{"d":"2013-07-19","o":15.49,"h":15.58,"l":14.68,"c":15.01,"v":271800},{"d":"2013-07-22","o":15.23,"h":15.23,"l":14.84,"c":14.97,"v":184600},{"d":"2013-07-23","o":15.08,"h":15.1,"l":14.93,"c":15.02,"v":170000},{"d":"2013-07-24","o":15.18,"h":15.33,"l":14.74,"c":14.84,"v":203200},{"d":"2013-07-25","o":14.7,"h":15.18,"l":14.64,"c":15.14,"v":281500},{"d":"2013-07-26","o":15,"h":15.09,"l":14.7,"c":14.91,"v":179300},{"d":"2013-07-29","o":14.86,"h":14.94,"l":14.7,"c":14.84,"v":79500},{"d":"2013-07-30","o":14.89,"h":14.99,"l":14.43,"c":14.71,"v":149100},{"d":"2013-07-31","o":14.74,"h":14.85,"l":14.5,"c":14.63,"v":103600},{"d":"2013-08-01","o":14.79,"h":14.79,"l":14.55,"c":14.63,"v":183600},{"d":"2013-08-02","o":14.55,"h":14.75,"l":14.32,"c":14.49,"v":485100},{"d":"2013-08-05","o":14.85,"h":15.98,"l":14.76,"c":15.55,"v":777100},{"d":"2013-08-06","o":13.85,"h":15.27,"l":13.8,"c":14.75,"v":2722500},{"d":"2013-08-07","o":14.96,"h":14.99,"l":13.8,"c":13.81,"v":404500},{"d":"2013-08-08","o":13.9,"h":14.02,"l":13.5,"c":13.58,"v":355400},{"d":"2013-08-09","o":13.5,"h":13.8,"l":12.7,"c":12.98,"v":574000},{"d":"2013-08-12","o":12.87,"h":13.12,"l":12.72,"c":12.73,"v":589300},{"d":"2013-08-13","o":12.67,"h":12.76,"l":12.11,"c":12.3,"v":687200},{"d":"2013-08-14","o":12.32,"h":12.89,"l":12.32,"c":12.69,"v":642100},{"d":"2013-08-15","o":12.68,"h":12.68,"l":12.15,"c":12.26,"v":241000},{"d":"2013-08-16","o":12.21,"h":12.3,"l":12.11,"c":12.19,"v":260800},{"d":"2013-08-19","o":12.17,"h":12.25,"l":11.98,"c":12.02,"v":463400},{"d":"2013-08-20","o":12.06,"h":12.2,"l":11.93,"c":12.02,"v":149000},{"d":"2013-08-21","o":11.99,"h":12.08,"l":11.94,"c":12.05,"v":156200},{"d":"2013-08-22","o":12.13,"h":12.5,"l":12.04,"c":12.45,"v":151800},{"d":"2013-08-23","o":12.48,"h":12.57,"l":12.37,"c":12.4,"v":158300},{"d":"2013-08-26","o":12.35,"h":12.51,"l":12.23,"c":12.38,"v":102200},{"d":"2013-08-27","o":12.25,"h":12.36,"l":11.92,"c":12.04,"v":178900},{"d":"2013-08-28","o":12.18,"h":12.5,"l":12.06,"c":12.3,"v":151100},{"d":"2013-08-29","o":12.38,"h":12.64,"l":12.38,"c":12.48,"v":131200},{"d":"2013-08-30","o":12.39,"h":12.53,"l":12.01,"c":12.2,"v":185200},{"d":"2013-09-03","o":12.31,"h":12.57,"l":12.24,"c":12.33,"v":297400},{"d":"2013-09-04","o":12.42,"h":12.53,"l":12.18,"c":12.35,"v":157700},{"d":"2013-09-05","o":12.35,"h":12.8,"l":12.21,"c":12.58,"v":155600},{"d":"2013-09-06","o":12.65,"h":12.69,"l":12.11,"c":12.22,"v":152600},{"d":"2013-09-09","o":12.27,"h":12.38,"l":12.01,"c":12.22,"v":334300},{"d":"2013-09-10","o":12.49,"h":13.06,"l":12.41,"c":13,"v":1462700},{"d":"2013-09-11","o":12.95,"h":12.96,"l":12.25,"c":12.42,"v":582400},{"d":"2013-09-12","o":12.47,"h":12.78,"l":12.4,"c":12.49,"v":1264900},{"d":"2013-09-13","o":12.52,"h":12.71,"l":12.36,"c":12.63,"v":186200},{"d":"2013-09-16","o":12.8,"h":13.13,"l":12.73,"c":12.97,"v":242200},{"d":"2013-09-17","o":13.05,"h":13.82,"l":13.04,"c":13.73,"v":437100},{"d":"2013-09-18","o":13.87,"h":13.95,"l":12.98,"c":13.81,"v":483600},{"d":"2013-09-19","o":13.89,"h":14,"l":13.28,"c":13.31,"v":266200},{"d":"2013-09-20","o":13.51,"h":13.73,"l":13.09,"c":13.18,"v":222800},{"d":"2013-09-23","o":13.08,"h":13.16,"l":12.74,"c":13,"v":365700},{"d":"2013-09-24","o":13,"h":13.19,"l":12.87,"c":13,"v":273600},{"d":"2013-09-25","o":12.97,"h":13.06,"l":12.81,"c":12.94,"v":143600},{"d":"2013-09-26","o":12.95,"h":13.03,"l":12.71,"c":12.89,"v":162100},{"d":"2013-09-27","o":12.87,"h":13.01,"l":12.6,"c":12.93,"v":155800},{"d":"2013-09-30","o":12.81,"h":12.94,"l":12.56,"c":12.65,"v":295000},{"d":"2013-10-01","o":12.67,"h":12.87,"l":12.27,"c":12.63,"v":262600},{"d":"2013-10-02","o":13.7,"h":14.54,"l":13.68,"c":14.09,"v":1385300},{"d":"2013-10-03","o":13.97,"h":14.02,"l":13.52,"c":13.71,"v":275400},{"d":"2013-10-04","o":13.73,"h":14.02,"l":13.5,"c":14,"v":192900},{"d":"2013-10-07","o":13.83,"h":13.99,"l":13.6,"c":13.88,"v":214300},{"d":"2013-10-08","o":13.93,"h":14.03,"l":13.12,"c":13.37,"v":295600},{"d":"2013-10-09","o":13.48,"h":13.55,"l":13.02,"c":13.24,"v":273000},{"d":"2013-10-10","o":13.43,"h":13.76,"l":13.2,"c":13.37,"v":148200},{"d":"2013-10-11","o":13.38,"h":13.56,"l":13.21,"c":13.46,"v":176100},{"d":"2013-10-14","o":13.36,"h":13.51,"l":13.01,"c":13.46,"v":239100},{"d":"2013-10-15","o":13.38,"h":13.51,"l":13.21,"c":13.27,"v":183900},{"d":"2013-10-16","o":13.24,"h":13.43,"l":12.98,"c":13.05,"v":240300},{"d":"2013-10-17","o":12.98,"h":13.21,"l":12.94,"c":13.21,"v":150100},{"d":"2013-10-18","o":13.34,"h":13.6,"l":13.28,"c":13.47,"v":152300},{"d":"2013-10-21","o":13.56,"h":13.6,"l":13.4,"c":13.47,"v":157600},{"d":"2013-10-22","o":13.64,"h":13.75,"l":13.4,"c":13.43,"v":167400},{"d":"2013-10-23","o":13.32,"h":13.9,"l":13.32,"c":13.61,"v":236100},{"d":"2013-10-24","o":13.66,"h":13.81,"l":13.42,"c":13.45,"v":147900},{"d":"2013-10-25","o":13.79,"h":13.89,"l":13.22,"c":13.33,"v":243000},{"d":"2013-10-28","o":13.27,"h":13.32,"l":12.95,"c":13.24,"v":303400},{"d":"2013-10-29","o":13.55,"h":14.65,"l":13.46,"c":14.35,"v":1194100},{"d":"2013-10-30","o":14.02,"h":14.17,"l":13.67,"c":13.78,"v":567800},{"d":"2013-10-31","o":13.76,"h":13.84,"l":13.18,"c":13.48,"v":397300},{"d":"2013-11-01","o":13.48,"h":13.8,"l":13.14,"c":13.23,"v":396900},{"d":"2013-11-04","o":13.2,"h":13.34,"l":12.81,"c":13.01,"v":426600},{"d":"2013-11-05","o":13.02,"h":13.15,"l":12.76,"c":12.81,"v":255900},{"d":"2013-11-06","o":12.93,"h":13,"l":12.77,"c":12.93,"v":177500},{"d":"2013-11-07","o":13.14,"h":13.41,"l":12.8,"c":12.87,"v":221700},{"d":"2013-11-08","o":12.84,"h":13.15,"l":12.65,"c":12.83,"v":254900},{"d":"2013-11-11","o":12.83,"h":12.87,"l":12.55,"c":12.71,"v":173400},{"d":"2013-11-12","o":12.99,"h":13.28,"l":12.76,"c":13.15,"v":431700},{"d":"2013-11-13","o":13.15,"h":14.04,"l":13.13,"c":13.75,"v":722000},{"d":"2013-11-14","o":13.7,"h":13.74,"l":13.39,"c":13.69,"v":229700},{"d":"2013-11-15","o":13.7,"h":14.03,"l":13.53,"c":13.77,"v":367900},{"d":"2013-11-18","o":13.95,"h":14,"l":13.21,"c":13.32,"v":259400},{"d":"2013-11-19","o":13.23,"h":13.27,"l":12.95,"c":13.03,"v":245700},{"d":"2013-11-20","o":13.09,"h":13.15,"l":12.86,"c":13.02,"v":284500},{"d":"2013-11-21","o":13.09,"h":13.16,"l":12.96,"c":13.03,"v":297700},{"d":"2013-11-22","o":13.07,"h":13.19,"l":12.96,"c":13.18,"v":88800},{"d":"2013-11-25","o":13.18,"h":13.18,"l":12.96,"c":13,"v":116200},{"d":"2013-11-26","o":13.05,"h":13.11,"l":12.81,"c":12.84,"v":102800},{"d":"2013-11-27","o":12.86,"h":13.21,"l":12.57,"c":13.2,"v":250800},{"d":"2013-11-29","o":13.2,"h":13.2,"l":13.01,"c":13.04,"v":60600},{"d":"2013-12-02","o":13.06,"h":13.57,"l":13.06,"c":13.12,"v":374900},{"d":"2013-12-03","o":13.13,"h":13.34,"l":12.85,"c":13.02,"v":232600},{"d":"2013-12-04","o":13,"h":13.47,"l":12.94,"c":13.35,"v":202500},{"d":"2013-12-05","o":13.38,"h":13.46,"l":13.17,"c":13.33,"v":136600},{"d":"2013-12-06","o":13.43,"h":13.59,"l":13.2,"c":13.45,"v":319300},{"d":"2013-12-09","o":13.5,"h":13.72,"l":13.38,"c":13.61,"v":196300},{"d":"2013-12-10","o":13.66,"h":13.74,"l":13.48,"c":13.57,"v":209900},{"d":"2013-12-11","o":13.66,"h":13.99,"l":13.37,"c":13.77,"v":533400},{"d":"2013-12-12","o":13.75,"h":13.85,"l":13.52,"c":13.55,"v":228300},{"d":"2013-12-13","o":13.64,"h":13.79,"l":13.54,"c":13.72,"v":240900},{"d":"2013-12-16","o":13.82,"h":13.88,"l":13.7,"c":13.82,"v":142900},{"d":"2013-12-17","o":13.95,"h":14.39,"l":13.76,"c":14.25,"v":330200},{"d":"2013-12-18","o":14.35,"h":14.49,"l":14.05,"c":14.38,"v":381000},{"d":"2013-12-19","o":14.52,"h":15.17,"l":14.39,"c":14.76,"v":726900},{"d":"2013-12-20","o":14.83,"h":15.29,"l":14.7,"c":14.95,"v":487500},{"d":"2013-12-23","o":15,"h":15.1,"l":14.77,"c":14.83,"v":247200},{"d":"2013-12-24","o":14.8,"h":15.06,"l":14.77,"c":14.99,"v":87700},{"d":"2013-12-26","o":15.22,"h":15.29,"l":14.64,"c":14.68,"v":160300},{"d":"2013-12-27","o":14.63,"h":14.93,"l":14.54,"c":14.92,"v":177200},{"d":"2013-12-30","o":14.78,"h":15.04,"l":14.59,"c":15,"v":144600},{"d":"2013-12-31","o":14.98,"h":15.37,"l":14.98,"c":15.13,"v":233000},{"d":"2014-01-02","o":15.07,"h":15.21,"l":14.8,"c":15.14,"v":502400},{"d":"2014-01-03","o":15.25,"h":15.36,"l":15.06,"c":15.15,"v":208400},{"d":"2014-01-06","o":15.17,"h":15.84,"l":15.03,"c":15.55,"v":517700},{"d":"2014-01-07","o":15.31,"h":15.73,"l":15.25,"c":15.4,"v":545700},{"d":"2014-01-08","o":15.4,"h":15.59,"l":15.22,"c":15.39,"v":226300},{"d":"2014-01-09","o":15.69,"h":15.78,"l":15.44,"c":15.61,"v":623100},{"d":"2014-01-10","o":15.61,"h":15.61,"l":14.64,"c":15.28,"v":497000},{"d":"2014-01-13","o":15.46,"h":15.55,"l":14.77,"c":14.93,"v":290400},{"d":"2014-01-14","o":15.04,"h":16.6,"l":14.79,"c":16.35,"v":1806100},{"d":"2014-01-15","o":16.47,"h":17.3,"l":16.42,"c":17.06,"v":1276100},{"d":"2014-01-16","o":17.31,"h":18.09,"l":16.38,"c":16.62,"v":1255800},{"d":"2014-01-17","o":16.53,"h":16.61,"l":16.09,"c":16.44,"v":552500},{"d":"2014-01-21","o":16.23,"h":16.38,"l":15.98,"c":16.06,"v":474200},{"d":"2014-01-22","o":15.99,"h":16.52,"l":15.67,"c":16.48,"v":635100},{"d":"2014-01-23","o":16.48,"h":16.64,"l":16.14,"c":16.63,"v":430700},{"d":"2014-01-24","o":16.51,"h":16.55,"l":15.92,"c":15.98,"v":417100},{"d":"2014-01-27","o":16.09,"h":16.29,"l":15.58,"c":16.14,"v":608600},{"d":"2014-01-28","o":16.02,"h":16.42,"l":15.9,"c":16.33,"v":419000},{"d":"2014-01-29","o":16.16,"h":16.22,"l":15.62,"c":15.73,"v":317800},{"d":"2014-01-30","o":15.83,"h":16.17,"l":15.75,"c":16.13,"v":262100},{"d":"2014-01-31","o":15.94,"h":16.09,"l":15.64,"c":16.02,"v":298800},{"d":"2014-02-03","o":15.97,"h":16.37,"l":15.91,"c":16.11,"v":438800},{"d":"2014-02-04","o":16.13,"h":16.23,"l":15.92,"c":16.12,"v":270100},{"d":"2014-02-05","o":16.02,"h":16.51,"l":15.95,"c":16.14,"v":311200},{"d":"2014-02-06","o":16.25,"h":16.35,"l":15.53,"c":15.79,"v":289000},{"d":"2014-02-07","o":15.84,"h":16.07,"l":15.77,"c":16.04,"v":194500},{"d":"2014-02-10","o":15.87,"h":16.45,"l":15.74,"c":16.35,"v":403100},{"d":"2014-02-11","o":16.85,"h":16.85,"l":15.32,"c":15.78,"v":992900},{"d":"2014-02-12","o":16.04,"h":16.99,"l":16.01,"c":16.61,"v":1025600},{"d":"2014-02-13","o":16.21,"h":16.43,"l":15.88,"c":16.2,"v":427200},{"d":"2014-02-14","o":16.18,"h":16.68,"l":16.08,"c":16.19,"v":300200},{"d":"2014-02-18","o":16.15,"h":16.59,"l":16.15,"c":16.57,"v":254000},{"d":"2014-02-19","o":16.58,"h":16.8,"l":15.79,"c":15.92,"v":558200},{"d":"2014-02-20","o":15.95,"h":16.18,"l":15.79,"c":16.12,"v":392000},{"d":"2014-02-21","o":16.13,"h":16.33,"l":15.83,"c":16.16,"v":238900},{"d":"2014-02-24","o":16.43,"h":17.18,"l":16.35,"c":16.79,"v":434100},{"d":"2014-02-25","o":17.05,"h":17.49,"l":16.82,"c":16.99,"v":470100},{"d":"2014-02-26","o":16.97,"h":17.22,"l":16.82,"c":17.06,"v":229400},{"d":"2014-02-27","o":17.08,"h":17.27,"l":17,"c":17.13,"v":414800},{"d":"2014-02-28","o":17.2,"h":17.2,"l":16.63,"c":16.82,"v":307400},{"d":"2014-03-03","o":16.63,"h":16.66,"l":16.31,"c":16.46,"v":326600},{"d":"2014-03-04","o":16.62,"h":16.72,"l":16.28,"c":16.51,"v":201400},{"d":"2014-03-05","o":16.53,"h":16.59,"l":16.22,"c":16.44,"v":189700},{"d":"2014-03-06","o":16.62,"h":16.64,"l":16.21,"c":16.29,"v":199800},{"d":"2014-03-07","o":16.32,"h":16.37,"l":15.75,"c":15.97,"v":239700},{"d":"2014-03-10","o":16.01,"h":16.03,"l":15.5,"c":15.71,"v":205100},{"d":"2014-03-11","o":15.75,"h":15.75,"l":15.13,"c":15.37,"v":326700},{"d":"2014-03-12","o":15.32,"h":15.41,"l":15.09,"c":15.27,"v":163000},{"d":"2014-03-13","o":15.44,"h":15.49,"l":14.87,"c":14.92,"v":209700},{"d":"2014-03-14","o":14.87,"h":15.02,"l":14.64,"c":14.74,"v":164700},{"d":"2014-03-17","o":14.83,"h":15.18,"l":14.83,"c":15.04,"v":212100},{"d":"2014-03-18","o":15.12,"h":15.4,"l":15.12,"c":15.24,"v":201400},{"d":"2014-03-19","o":15.32,"h":15.53,"l":15.16,"c":15.31,"v":161000},{"d":"2014-03-20","o":15.22,"h":15.64,"l":15.13,"c":15.34,"v":142000},{"d":"2014-03-21","o":15.35,"h":15.48,"l":14.91,"c":14.95,"v":178400},{"d":"2014-03-24","o":15.52,"h":15.52,"l":14.37,"c":14.63,"v":207400},{"d":"2014-03-25","o":14.72,"h":15.15,"l":14.71,"c":14.95,"v":205300},{"d":"2014-03-26","o":15.16,"h":15.18,"l":14.26,"c":14.32,"v":164700},{"d":"2014-03-27","o":14.28,"h":14.37,"l":13.98,"c":14.05,"v":214500},{"d":"2014-03-28","o":14.05,"h":14.22,"l":13.12,"c":13.21,"v":582800},{"d":"2014-03-31","o":13.27,"h":13.49,"l":13.01,"c":13.46,"v":260300},{"d":"2014-04-01","o":13.55,"h":14.27,"l":13.55,"c":13.99,"v":400200},{"d":"2014-04-02","o":14,"h":14.55,"l":13.81,"c":14.53,"v":247100},{"d":"2014-04-03","o":14.6,"h":14.68,"l":14.01,"c":14.15,"v":420100},{"d":"2014-04-04","o":14.27,"h":14.29,"l":13.14,"c":13.49,"v":395900},{"d":"2014-04-07","o":13.49,"h":13.59,"l":12.95,"c":13.17,"v":262600},{"d":"2014-04-08","o":13.21,"h":13.51,"l":13.08,"c":13.25,"v":571900},{"d":"2014-04-09","o":13.28,"h":13.74,"l":13.19,"c":13.71,"v":249600},{"d":"2014-04-10","o":13.57,"h":13.57,"l":12.32,"c":12.48,"v":381400},{"d":"2014-04-11","o":12.4,"h":12.42,"l":11.78,"c":12.06,"v":431500},{"d":"2014-04-14","o":12.26,"h":12.44,"l":11.98,"c":12.05,"v":259500},{"d":"2014-04-15","o":12.14,"h":12.33,"l":11.52,"c":12.01,"v":329100},{"d":"2014-04-16","o":12.11,"h":12.3,"l":11.68,"c":12.07,"v":296400},{"d":"2014-04-17","o":11.99,"h":12.27,"l":11.87,"c":12.04,"v":127100},{"d":"2014-04-21","o":12.1,"h":12.23,"l":11.97,"c":12.1,"v":127100},{"d":"2014-04-22","o":12.1,"h":12.81,"l":12.1,"c":12.58,"v":351300},{"d":"2014-04-23","o":12.62,"h":12.95,"l":12.36,"c":12.82,"v":365900},{"d":"2014-04-24","o":13.12,"h":13.84,"l":13.12,"c":13.35,"v":614200},{"d":"2014-04-25","o":13.19,"h":13.19,"l":12.53,"c":12.63,"v":294200},{"d":"2014-04-28","o":12.67,"h":12.69,"l":11.9,"c":12.37,"v":274900},{"d":"2014-04-29","o":12.36,"h":12.65,"l":12.03,"c":12.6,"v":333500},{"d":"2014-04-30","o":12.52,"h":14.09,"l":12.5,"c":13.64,"v":692400},{"d":"2014-05-01","o":13.33,"h":13.59,"l":13.02,"c":13.29,"v":272300},{"d":"2014-05-02","o":13.26,"h":13.26,"l":13,"c":13.14,"v":153200},{"d":"2014-05-05","o":13.09,"h":13.3,"l":12.87,"c":13.15,"v":133400},{"d":"2014-05-06","o":13.12,"h":13.2,"l":12.66,"c":12.74,"v":144400},{"d":"2014-05-07","o":12.66,"h":12.75,"l":12.31,"c":12.58,"v":208900},{"d":"2014-05-08","o":12.49,"h":12.73,"l":12.31,"c":12.37,"v":193200},{"d":"2014-05-09","o":12.3,"h":12.35,"l":11.93,"c":12.2,"v":275500},{"d":"2014-05-12","o":12.68,"h":13.45,"l":12.59,"c":13.1,"v":517000},{"d":"2014-05-13","o":13.25,"h":13.25,"l":12.85,"c":13.18,"v":305000},{"d":"2014-05-14","o":13.1,"h":13.17,"l":12.92,"c":12.93,"v":107100},{"d":"2014-05-15","o":12.95,"h":13.15,"l":12.75,"c":13,"v":166300},{"d":"2014-05-16","o":12.98,"h":13.7,"l":12.79,"c":13.47,"v":304800},{"d":"2014-05-19","o":13.36,"h":13.59,"l":13.02,"c":13.16,"v":288200},{"d":"2014-05-20","o":13.25,"h":13.68,"l":13.12,"c":13.54,"v":165500},{"d":"2014-05-21","o":13.56,"h":13.64,"l":13.41,"c":13.59,"v":170600},{"d":"2014-05-22","o":13.48,"h":13.83,"l":13.41,"c":13.72,"v":140500},{"d":"2014-05-23","o":13.77,"h":13.86,"l":13.6,"c":13.74,"v":133300},{"d":"2014-05-27","o":13.93,"h":14,"l":13.6,"c":13.87,"v":257500},{"d":"2014-05-28","o":13.79,"h":13.91,"l":13.26,"c":13.46,"v":189000},{"d":"2014-05-29","o":13.41,"h":13.65,"l":13.26,"c":13.59,"v":104200},{"d":"2014-05-30","o":13.6,"h":13.63,"l":13.19,"c":13.28,"v":69800},{"d":"2014-06-02","o":13.22,"h":13.27,"l":12.83,"c":13.03,"v":226800},{"d":"2014-06-03","o":12.88,"h":13.13,"l":12.3,"c":12.43,"v":453400},{"d":"2014-06-04","o":12.28,"h":12.56,"l":12.1,"c":12.47,"v":272200},{"d":"2014-06-05","o":12.68,"h":13.5,"l":12.66,"c":13.16,"v":467400},{"d":"2014-06-06","o":13.24,"h":13.85,"l":13.17,"c":13.78,"v":199600},{"d":"2014-06-09","o":13.68,"h":14.08,"l":13.52,"c":13.65,"v":219500},{"d":"2014-06-10","o":13.57,"h":13.87,"l":13.3,"c":13.36,"v":251100},{"d":"2014-06-11","o":13.26,"h":13.69,"l":13.26,"c":13.57,"v":172500},{"d":"2014-06-12","o":13.42,"h":13.49,"l":13.08,"c":13.28,"v":153700},{"d":"2014-06-13","o":13.22,"h":13.34,"l":13,"c":13.17,"v":143000},{"d":"2014-06-16","o":12.94,"h":13.25,"l":12.94,"c":13.2,"v":100600},{"d":"2014-06-17","o":13.11,"h":13.5,"l":13.05,"c":13.39,"v":124200},{"d":"2014-06-18","o":13.53,"h":13.74,"l":13.46,"c":13.7,"v":144900},{"d":"2014-06-19","o":13.78,"h":13.8,"l":13.18,"c":13.21,"v":176400},{"d":"2014-06-20","o":13.24,"h":13.36,"l":13,"c":13.16,"v":119700},{"d":"2014-06-23","o":13.22,"h":13.33,"l":13.11,"c":13.17,"v":95700},{"d":"2014-06-24","o":13.17,"h":13.17,"l":12.72,"c":12.75,"v":162900},{"d":"2014-06-25","o":12.82,"h":12.97,"l":12.61,"c":12.82,"v":212100},{"d":"2014-06-26","o":12.7,"h":13.03,"l":12.5,"c":13,"v":191300},{"d":"2014-06-27","o":12.91,"h":13.46,"l":12.86,"c":13.31,"v":164900},{"d":"2014-06-30","o":13.18,"h":13.25,"l":12.92,"c":13.05,"v":116700},{"d":"2014-07-01","o":13,"h":13.4,"l":13,"c":13.26,"v":115700},{"d":"2014-07-02","o":13.35,"h":13.58,"l":13.28,"c":13.37,"v":132300},{"d":"2014-07-03","o":13.45,"h":13.61,"l":13.35,"c":13.56,"v":57000},{"d":"2014-07-07","o":13.42,"h":13.53,"l":12.92,"c":12.99,"v":156400},{"d":"2014-07-08","o":12.91,"h":12.96,"l":12.55,"c":12.69,"v":175500},{"d":"2014-07-09","o":12.85,"h":12.88,"l":12.44,"c":12.56,"v":126100},{"d":"2014-07-10","o":12.43,"h":12.84,"l":12.32,"c":12.62,"v":82000},{"d":"2014-07-11","o":12.59,"h":13.3,"l":12.52,"c":13.09,"v":551100},{"d":"2014-07-14","o":13.24,"h":13.25,"l":12.95,"c":13.04,"v":201000},{"d":"2014-07-15","o":13.14,"h":13.29,"l":12.97,"c":13.15,"v":245500},{"d":"2014-07-16","o":13.19,"h":13.21,"l":13.05,"c":13.1,"v":98500},{"d":"2014-07-17","o":13,"h":13.58,"l":12.75,"c":12.75,"v":303400},{"d":"2014-07-18","o":12.85,"h":13.17,"l":12.81,"c":12.84,"v":211700},{"d":"2014-07-21","o":12.72,"h":13.04,"l":12.71,"c":12.91,"v":128700},{"d":"2014-07-22","o":13,"h":13.1,"l":12.81,"c":12.86,"v":135900},{"d":"2014-07-23","o":13.27,"h":13.27,"l":12.94,"c":13.02,"v":129400},{"d":"2014-07-24","o":13.07,"h":13.26,"l":12.88,"c":13.09,"v":143100},{"d":"2014-07-25","o":12.93,"h":13.14,"l":12.9,"c":12.95,"v":117200},{"d":"2014-07-28","o":12.86,"h":13.07,"l":12.66,"c":12.73,"v":169800},{"d":"2014-07-29","o":12.82,"h":13.18,"l":12.8,"c":13.08,"v":118500},{"d":"2014-07-30","o":13.13,"h":13.53,"l":13.12,"c":13.43,"v":150800},{"d":"2014-07-31","o":13.23,"h":13.24,"l":12.86,"c":12.93,"v":234100},{"d":"2014-08-01","o":12.86,"h":12.97,"l":12.12,"c":12.31,"v":261300},{"d":"2014-08-04","o":12.49,"h":12.78,"l":12.15,"c":12.75,"v":255000},{"d":"2014-08-05","o":11.75,"h":12.38,"l":10.25,"c":10.6,"v":3253100},{"d":"2014-08-06","o":10.75,"h":11.18,"l":10.74,"c":10.89,"v":753700},{"d":"2014-08-07","o":11.07,"h":11.16,"l":10.53,"c":10.69,"v":518900},{"d":"2014-08-08","o":10.75,"h":10.92,"l":10.56,"c":10.89,"v":224100},{"d":"2014-08-11","o":10.99,"h":11.11,"l":10.83,"c":10.99,"v":159900},{"d":"2014-08-12","o":10.99,"h":10.99,"l":10.63,"c":10.75,"v":296700},{"d":"2014-08-13","o":10.73,"h":10.8,"l":10.56,"c":10.69,"v":417600},{"d":"2014-08-14","o":10.69,"h":10.77,"l":10.53,"c":10.65,"v":296500},{"d":"2014-08-15","o":10.64,"h":10.74,"l":10.4,"c":10.5,"v":247600},{"d":"2014-08-18","o":10.65,"h":10.67,"l":10.12,"c":10.32,"v":744600},{"d":"2014-08-19","o":10.3,"h":10.44,"l":10.13,"c":10.2,"v":540700},{"d":"2014-08-20","o":10.18,"h":10.43,"l":10.13,"c":10.29,"v":612400},{"d":"2014-08-21","o":10.32,"h":10.65,"l":10.23,"c":10.52,"v":290400},{"d":"2014-08-22","o":10.51,"h":10.76,"l":10.43,"c":10.58,"v":191900},{"d":"2014-08-25","o":10.46,"h":10.67,"l":10.26,"c":10.29,"v":232800},{"d":"2014-08-26","o":10.31,"h":10.58,"l":10.29,"c":10.45,"v":318600},{"d":"2014-08-27","o":10.65,"h":10.69,"l":10.52,"c":10.54,"v":244300},{"d":"2014-08-28","o":10.47,"h":10.59,"l":10.28,"c":10.48,"v":191600},{"d":"2014-08-29","o":10.54,"h":10.91,"l":10.43,"c":10.83,"v":229900},{"d":"2014-09-02","o":10.99,"h":11.07,"l":10.71,"c":10.86,"v":238400},{"d":"2014-09-03","o":10.96,"h":10.98,"l":10.5,"c":10.56,"v":197800},{"d":"2014-09-04","o":10.58,"h":11.01,"l":10.57,"c":10.89,"v":321500},{"d":"2014-09-05","o":10.87,"h":11.35,"l":10.79,"c":11.11,"v":209200},{"d":"2014-09-08","o":11.62,"h":11.63,"l":11.15,"c":11.46,"v":604700},{"d":"2014-09-09","o":11.54,"h":11.55,"l":11.2,"c":11.33,"v":216100},{"d":"2014-09-10","o":11.26,"h":11.46,"l":11.13,"c":11.34,"v":93400},{"d":"2014-09-11","o":11.3,"h":11.33,"l":11.16,"c":11.19,"v":303100},{"d":"2014-09-12","o":11.19,"h":11.26,"l":11.06,"c":11.21,"v":220100},{"d":"2014-09-15","o":11.2,"h":11.27,"l":11,"c":11.22,"v":218400},{"d":"2014-09-16","o":11.18,"h":11.44,"l":11.15,"c":11.31,"v":319200},{"d":"2014-09-17","o":11.27,"h":11.71,"l":11.25,"c":11.7,"v":609700},{"d":"2014-09-18","o":11.71,"h":12.04,"l":11.66,"c":11.86,"v":345700},{"d":"2014-09-19","o":11.86,"h":11.89,"l":11.63,"c":11.84,"v":283100},{"d":"2014-09-22","o":11.97,"h":11.99,"l":11.53,"c":11.78,"v":250100},{"d":"2014-09-23","o":11.72,"h":11.73,"l":11.44,"c":11.45,"v":110600},{"d":"2014-09-24","o":11.39,"h":11.53,"l":11.35,"c":11.49,"v":93100},{"d":"2014-09-25","o":11.41,"h":11.48,"l":11.07,"c":11.12,"v":129600},{"d":"2014-09-26","o":11.17,"h":11.24,"l":10.9,"c":11.24,"v":146100},{"d":"2014-09-29","o":11.12,"h":11.42,"l":11.08,"c":11.38,"v":104600},{"d":"2014-09-30","o":11.33,"h":11.58,"l":11.2,"c":11.42,"v":230000},{"d":"2014-10-01","o":11.36,"h":11.37,"l":10.73,"c":10.75,"v":391500},{"d":"2014-10-02","o":10.85,"h":11.1,"l":10.73,"c":10.81,"v":1080200},{"d":"2014-10-03","o":10.88,"h":11.39,"l":10.86,"c":11.3,"v":240300},{"d":"2014-10-06","o":11.38,"h":11.43,"l":10.83,"c":11,"v":203600},{"d":"2014-10-07","o":10.88,"h":11.03,"l":10.5,"c":10.67,"v":125500},{"d":"2014-10-08","o":10.67,"h":10.83,"l":10.4,"c":10.76,"v":152300},{"d":"2014-10-09","o":10.7,"h":10.83,"l":10.51,"c":10.53,"v":134700},{"d":"2014-10-10","o":10.46,"h":10.48,"l":9.41,"c":9.71,"v":916600},{"d":"2014-10-13","o":9.78,"h":10.03,"l":9.7,"c":9.98,"v":242200},{"d":"2014-10-14","o":10.09,"h":10.22,"l":9.82,"c":9.9,"v":155000},{"d":"2014-10-15","o":9.77,"h":10.58,"l":9.5,"c":10.41,"v":204300},{"d":"2014-10-16","o":10.1,"h":10.8,"l":10,"c":10.55,"v":162600},{"d":"2014-10-17","o":10.74,"h":10.92,"l":10.56,"c":10.59,"v":168400},{"d":"2014-10-20","o":10.4,"h":10.7,"l":10.4,"c":10.44,"v":156900},{"d":"2014-10-21","o":10.49,"h":10.65,"l":10.35,"c":10.58,"v":153000},{"d":"2014-10-22","o":10.56,"h":10.77,"l":10.3,"c":10.38,"v":189900},{"d":"2014-10-23","o":10.45,"h":10.7,"l":10.33,"c":10.51,"v":207300},{"d":"2014-10-24","o":10.54,"h":10.75,"l":10.54,"c":10.72,"v":70700},{"d":"2014-10-27","o":10.72,"h":10.82,"l":10.53,"c":10.8,"v":104200},{"d":"2014-10-28","o":10.79,"h":11.43,"l":10.7,"c":11.4,"v":302800},{"d":"2014-10-29","o":11.3,"h":11.3,"l":10.84,"c":11.03,"v":383700},{"d":"2014-10-30","o":10.85,"h":11.34,"l":10.84,"c":11.27,"v":232200},{"d":"2014-10-31","o":11.45,"h":11.52,"l":11.13,"c":11.42,"v":230000},{"d":"2014-11-03","o":11.36,"h":11.77,"l":11.26,"c":11.37,"v":324800},{"d":"2014-11-04","o":11.5,"h":11.53,"l":10.51,"c":10.55,"v":627900},{"d":"2014-11-05","o":10.67,"h":10.74,"l":9.83,"c":9.9,"v":520600},{"d":"2014-11-06","o":10.04,"h":10.17,"l":9.85,"c":10.16,"v":357700},{"d":"2014-11-07","o":10.14,"h":10.54,"l":9.96,"c":10.45,"v":284700},{"d":"2014-11-10","o":10.48,"h":10.53,"l":10.36,"c":10.39,"v":150700},{"d":"2014-11-11","o":10.3,"h":10.64,"l":10.15,"c":10.46,"v":247500},{"d":"2014-11-12","o":10.35,"h":10.58,"l":10.21,"c":10.49,"v":134600},{"d":"2014-11-13","o":10.48,"h":10.54,"l":10.2,"c":10.2,"v":125700},{"d":"2014-11-14","o":10.18,"h":10.31,"l":10.13,"c":10.2,"v":174300},{"d":"2014-11-17","o":10.13,"h":10.21,"l":9.95,"c":9.99,"v":153300},{"d":"2014-11-18","o":9.95,"h":10,"l":9.72,"c":9.91,"v":314900},{"d":"2014-11-19","o":10.24,"h":10.34,"l":9.95,"c":9.98,"v":212200},{"d":"2014-11-20","o":9.99,"h":10.17,"l":9.97,"c":10.11,"v":155900},{"d":"2014-11-21","o":10.2,"h":10.28,"l":9.75,"c":9.87,"v":233700},{"d":"2014-11-24","o":9.87,"h":10.03,"l":9.79,"c":9.96,"v":253000},{"d":"2014-11-25","o":9.91,"h":10,"l":9.69,"c":9.74,"v":204300},{"d":"2014-11-26","o":9.73,"h":9.8,"l":9.6,"c":9.79,"v":173900},{"d":"2014-11-28","o":9.6,"h":9.72,"l":9.42,"c":9.45,"v":118500},{"d":"2014-12-01","o":9.4,"h":9.42,"l":8.69,"c":8.73,"v":500900},{"d":"2014-12-02","o":8.75,"h":9.22,"l":8.75,"c":9.16,"v":342800},{"d":"2014-12-03","o":9.17,"h":9.4,"l":9.15,"c":9.25,"v":161000},{"d":"2014-12-04","o":9.28,"h":9.32,"l":8.88,"c":8.88,"v":144600},{"d":"2014-12-05","o":8.9,"h":9.2,"l":8.89,"c":9.06,"v":189100},{"d":"2014-12-08","o":9.08,"h":9.19,"l":8.86,"c":9.02,"v":302600},{"d":"2014-12-09","o":8.88,"h":9.15,"l":8.82,"c":9.04,"v":204500},{"d":"2014-12-10","o":8.35,"h":9,"l":7.88,"c":8.94,"v":1754000},{"d":"2014-12-11","o":8.77,"h":8.97,"l":8.36,"c":8.43,"v":379000},{"d":"2014-12-12","o":8.36,"h":8.61,"l":8.3,"c":8.54,"v":177500},{"d":"2014-12-15","o":8.56,"h":8.68,"l":8.4,"c":8.52,"v":381200},{"d":"2014-12-16","o":8.5,"h":8.8,"l":8.44,"c":8.48,"v":419300},{"d":"2014-12-17","o":8.48,"h":8.65,"l":8.45,"c":8.47,"v":417400},{"d":"2014-12-18","o":8.53,"h":8.58,"l":8.11,"c":8.2,"v":517900},{"d":"2014-12-19","o":8.22,"h":8.69,"l":8.2,"c":8.56,"v":247600},{"d":"2014-12-22","o":8.66,"h":8.77,"l":8.27,"c":8.71,"v":300300},{"d":"2014-12-23","o":8.69,"h":9.22,"l":8.67,"c":9.13,"v":247700},{"d":"2014-12-24","o":9.03,"h":9.35,"l":9.03,"c":9.28,"v":169000},{"d":"2014-12-26","o":9.24,"h":9.47,"l":9.06,"c":9.11,"v":280200},{"d":"2014-12-29","o":8.98,"h":9.28,"l":8.9,"c":9.21,"v":183600},{"d":"2014-12-30","o":9.12,"h":9.2,"l":8.89,"c":8.98,"v":330000},{"d":"2014-12-31","o":9.08,"h":9.23,"l":8.97,"c":9.18,"v":245800},{"d":"2015-01-02","o":9.26,"h":9.41,"l":9.04,"c":9.18,"v":119300},{"d":"2015-01-05","o":9.07,"h":9.39,"l":9.06,"c":9.16,"v":202900},{"d":"2015-01-06","o":9.09,"h":9.26,"l":8.75,"c":8.79,"v":333500},{"d":"2015-01-07","o":9.1,"h":9.49,"l":9.1,"c":9.27,"v":268800},{"d":"2015-01-08","o":9.33,"h":9.53,"l":9.27,"c":9.52,"v":134400},{"d":"2015-01-09","o":9.52,"h":9.67,"l":9.33,"c":9.37,"v":74300},{"d":"2015-01-12","o":9.32,"h":9.35,"l":9.02,"c":9.31,"v":105000},{"d":"2015-01-13","o":9.35,"h":9.52,"l":9.11,"c":9.24,"v":297000},{"d":"2015-01-14","o":9.08,"h":9.48,"l":9.08,"c":9.39,"v":95900},{"d":"2015-01-15","o":9.37,"h":9.39,"l":8.95,"c":8.95,"v":124100},{"d":"2015-01-16","o":8.81,"h":9.12,"l":8.81,"c":9.09,"v":113100},{"d":"2015-01-20","o":9.02,"h":9.29,"l":8.98,"c":9.27,"v":184100},{"d":"2015-01-21","o":9.23,"h":9.74,"l":9.22,"c":9.69,"v":169900},{"d":"2015-01-22","o":9.71,"h":9.77,"l":9.41,"c":9.73,"v":150300},{"d":"2015-01-23","o":9.65,"h":9.81,"l":9.55,"c":9.71,"v":150100},{"d":"2015-01-26","o":9.85,"h":9.85,"l":9.2,"c":9.44,"v":193500},{"d":"2015-01-27","o":9.32,"h":9.48,"l":9.04,"c":9.3,"v":236000},{"d":"2015-01-28","o":9.34,"h":9.41,"l":9.15,"c":9.16,"v":176800},{"d":"2015-01-29","o":9.16,"h":9.16,"l":8.9,"c":9.04,"v":107300},{"d":"2015-01-30","o":8.94,"h":9.11,"l":8.9,"c":9.01,"v":114400},{"d":"2015-02-02","o":9.07,"h":9.13,"l":8.84,"c":8.97,"v":154700},{"d":"2015-02-03","o":9.04,"h":9.13,"l":8.94,"c":9,"v":110400},{"d":"2015-02-04","o":8.95,"h":9.12,"l":8.86,"c":8.88,"v":88900},{"d":"2015-02-05","o":8.94,"h":9.16,"l":8.9,"c":9.11,"v":122900},{"d":"2015-02-06","o":9.07,"h":9.12,"l":8.95,"c":9.02,"v":74400},{"d":"2015-02-09","o":8.93,"h":9.03,"l":8.74,"c":8.75,"v":198800},{"d":"2015-02-10","o":9.02,"h":9.45,"l":8.84,"c":9.12,"v":420600},{"d":"2015-02-11","o":9.02,"h":9.12,"l":8.91,"c":8.99,"v":143200},{"d":"2015-02-12","o":9.04,"h":9.15,"l":9.04,"c":9.13,"v":161800},{"d":"2015-02-13","o":9.09,"h":9.22,"l":9.04,"c":9.15,"v":266200},{"d":"2015-02-17","o":9.4,"h":9.6,"l":9.35,"c":9.47,"v":159200},{"d":"2015-02-18","o":9.37,"h":9.56,"l":9.37,"c":9.46,"v":149600},{"d":"2015-02-19","o":9.5,"h":9.66,"l":9.47,"c":9.53,"v":134400},{"d":"2015-02-20","o":9.46,"h":9.58,"l":9.27,"c":9.3,"v":94200},{"d":"2015-02-23","o":9.25,"h":9.37,"l":9.02,"c":9.09,"v":46700},{"d":"2015-02-24","o":9.03,"h":9.13,"l":8.9,"c":9.1,"v":264700},{"d":"2015-02-25","o":9.15,"h":9.41,"l":9.13,"c":9.32,"v":213900},{"d":"2015-02-26","o":9.37,"h":9.39,"l":9.31,"c":9.37,"v":72000},{"d":"2015-02-27","o":9.39,"h":9.61,"l":9.21,"c":9.37,"v":117200},{"d":"2015-03-02","o":9.36,"h":9.45,"l":9.32,"c":9.37,"v":477900},{"d":"2015-03-03","o":9.37,"h":9.41,"l":9.31,"c":9.36,"v":173100},{"d":"2015-03-04","o":9.23,"h":9.29,"l":9.05,"c":9.14,"v":299600},{"d":"2015-03-05","o":9.18,"h":9.2,"l":9.07,"c":9.13,"v":67100},{"d":"2015-03-06","o":9.1,"h":9.17,"l":8.93,"c":8.96,"v":169600},{"d":"2015-03-09","o":8.95,"h":9.1,"l":8.93,"c":9.06,"v":125800},{"d":"2015-03-10","o":8.99,"h":9.08,"l":8.99,"c":9.03,"v":99100},{"d":"2015-03-11","o":9.06,"h":9.06,"l":8.95,"c":9.02,"v":169000},{"d":"2015-03-12","o":9.07,"h":9.11,"l":8.96,"c":9.09,"v":86800},{"d":"2015-03-13","o":8.99,"h":9.08,"l":8.95,"c":8.98,"v":134900},{"d":"2015-03-16","o":8.99,"h":9.04,"l":8.94,"c":8.95,"v":112600},{"d":"2015-03-17","o":8.95,"h":9.04,"l":8.95,"c":9,"v":49200},{"d":"2015-03-18","o":8.97,"h":9.23,"l":8.96,"c":9.19,"v":148900},{"d":"2015-03-19","o":9.16,"h":9.4,"l":9.08,"c":9.36,"v":151200},{"d":"2015-03-20","o":9.44,"h":9.51,"l":9.36,"c":9.38,"v":139400},{"d":"2015-03-23","o":9.35,"h":9.51,"l":9.28,"c":9.5,"v":140900},{"d":"2015-03-24","o":9.44,"h":9.44,"l":9.35,"c":9.35,"v":91300},{"d":"2015-03-25","o":9.3,"h":9.34,"l":9.07,"c":9.07,"v":136900},{"d":"2015-03-26","o":9.04,"h":9.11,"l":9,"c":9.04,"v":181500},{"d":"2015-03-27","o":9.02,"h":9.02,"l":8.89,"c":8.95,"v":147600},{"d":"2015-03-30","o":8.91,"h":9.02,"l":8.71,"c":8.74,"v":184600},{"d":"2015-03-31","o":8.74,"h":8.86,"l":8.72,"c":8.79,"v":85500},{"d":"2015-04-01","o":8.79,"h":9.09,"l":8.76,"c":9.04,"v":140200},{"d":"2015-04-02","o":9.07,"h":9.29,"l":8.98,"c":9.23,"v":96500},{"d":"2015-04-06","o":9.2,"h":9.41,"l":9.17,"c":9.23,"v":126000},{"d":"2015-04-07","o":9.2,"h":9.25,"l":9.13,"c":9.14,"v":44500},{"d":"2015-04-08","o":9.15,"h":9.29,"l":9.06,"c":9.16,"v":38000},{"d":"2015-04-09","o":9.16,"h":9.23,"l":9.05,"c":9.13,"v":27700},{"d":"2015-04-10","o":9.14,"h":9.21,"l":9.02,"c":9.11,"v":136200},{"d":"2015-04-13","o":8.85,"h":8.86,"l":8.5,"c":8.58,"v":378300},{"d":"2015-04-14","o":8.61,"h":8.68,"l":8.6,"c":8.65,"v":98200},{"d":"2015-04-15","o":8.64,"h":8.73,"l":8.58,"c":8.72,"v":122600},{"d":"2015-04-16","o":8.83,"h":8.87,"l":8.59,"c":8.67,"v":107700},{"d":"2015-04-17","o":8.64,"h":8.67,"l":8.56,"c":8.66,"v":69500},{"d":"2015-04-20","o":8.68,"h":8.74,"l":8.59,"c":8.69,"v":60200},{"d":"2015-04-21","o":8.67,"h":8.76,"l":8.61,"c":8.66,"v":73000},{"d":"2015-04-22","o":8.88,"h":9.18,"l":8.8,"c":8.94,"v":223500},{"d":"2015-04-23","o":8.9,"h":9,"l":8.88,"c":8.93,"v":59400},{"d":"2015-04-24","o":8.94,"h":9.1,"l":8.64,"c":8.68,"v":98600},{"d":"2015-04-27","o":8.73,"h":8.83,"l":8.67,"c":8.68,"v":97400},{"d":"2015-04-28","o":8.8,"h":8.95,"l":8.79,"c":8.93,"v":144500},{"d":"2015-04-29","o":8.88,"h":8.93,"l":8.69,"c":8.78,"v":258900},{"d":"2015-04-30","o":8.77,"h":8.98,"l":8.76,"c":8.87,"v":153500},{"d":"2015-05-01","o":8.88,"h":8.97,"l":8.71,"c":8.85,"v":77600},{"d":"2015-05-04","o":8.81,"h":8.95,"l":8.68,"c":8.73,"v":98900},{"d":"2015-05-05","o":8.68,"h":8.82,"l":7.82,"c":8.02,"v":476000},{"d":"2015-05-06","o":8.04,"h":8.12,"l":7.67,"c":7.7,"v":402100},{"d":"2015-05-07","o":7.6,"h":7.7,"l":7.53,"c":7.63,"v":384800},{"d":"2015-05-08","o":7.67,"h":7.9,"l":7.67,"c":7.81,"v":98500},{"d":"2015-05-11","o":7.78,"h":7.87,"l":7.68,"c":7.72,"v":78300},{"d":"2015-05-12","o":7.68,"h":7.76,"l":7.54,"c":7.61,"v":111800},{"d":"2015-05-13","o":7.61,"h":7.78,"l":7.6,"c":7.69,"v":59300},{"d":"2015-05-14","o":7.68,"h":7.73,"l":7.57,"c":7.65,"v":100500},{"d":"2015-05-15","o":7.6,"h":7.7,"l":7.54,"c":7.56,"v":82100},{"d":"2015-05-18","o":7.5,"h":7.73,"l":7.44,"c":7.69,"v":225300},{"d":"2015-05-19","o":7.68,"h":7.77,"l":7.49,"c":7.56,"v":95500},{"d":"2015-05-20","o":7.6,"h":7.65,"l":7.53,"c":7.64,"v":107400},{"d":"2015-05-21","o":7.64,"h":7.84,"l":7.59,"c":7.74,"v":162900},{"d":"2015-05-22","o":7.72,"h":7.75,"l":7.65,"c":7.71,"v":55700},{"d":"2015-05-26","o":7.65,"h":7.78,"l":7.6,"c":7.68,"v":95500},{"d":"2015-05-27","o":7.66,"h":7.72,"l":7.62,"c":7.66,"v":63700},{"d":"2015-05-28","o":7.6,"h":7.75,"l":7.59,"c":7.73,"v":125600},{"d":"2015-05-29","o":7.73,"h":7.75,"l":7.63,"c":7.7,"v":127600},{"d":"2015-06-01","o":7.75,"h":7.93,"l":7.66,"c":7.82,"v":158800},{"d":"2015-06-02","o":7.8,"h":7.98,"l":7.77,"c":7.85,"v":54600},{"d":"2015-06-03","o":7.84,"h":8.2,"l":7.84,"c":8.17,"v":70100},{"d":"2015-06-04","o":8.15,"h":8.21,"l":8.03,"c":8.11,"v":37600},{"d":"2015-06-05","o":8.09,"h":8.24,"l":8.03,"c":8.18,"v":50200},{"d":"2015-06-08","o":8.08,"h":8.19,"l":8,"c":8.04,"v":80300},{"d":"2015-06-09","o":8,"h":8.04,"l":7.78,"c":7.91,"v":97900},{"d":"2015-06-10","o":7.85,"h":7.96,"l":7.8,"c":7.9,"v":74800},{"d":"2015-06-11","o":7.9,"h":8.08,"l":7.89,"c":7.99,"v":173600},{"d":"2015-06-12","o":7.95,"h":7.96,"l":7.84,"c":7.85,"v":96900},{"d":"2015-06-15","o":7.81,"h":7.85,"l":7.69,"c":7.79,"v":110600},{"d":"2015-06-16","o":7.75,"h":7.89,"l":7.74,"c":7.82,"v":87100},{"d":"2015-06-17","o":7.81,"h":7.91,"l":7.78,"c":7.8,"v":88700},{"d":"2015-06-18","o":7.79,"h":7.89,"l":7.74,"c":7.82,"v":62100},{"d":"2015-06-19","o":7.75,"h":7.75,"l":7.59,"c":7.62,"v":62500},{"d":"2015-06-22","o":7.68,"h":7.72,"l":7.58,"c":7.62,"v":38300},{"d":"2015-06-23","o":7.61,"h":7.65,"l":7.54,"c":7.57,"v":25400},{"d":"2015-06-24","o":7.5,"h":7.54,"l":7.43,"c":7.44,"v":71200},{"d":"2015-06-25","o":7.45,"h":7.48,"l":7.33,"c":7.37,"v":36100},{"d":"2015-06-26","o":7.35,"h":7.35,"l":7.12,"c":7.23,"v":45600},{"d":"2015-06-29","o":7.05,"h":7.1,"l":6.92,"c":7.03,"v":107400},{"d":"2015-06-30","o":7.13,"h":7.2,"l":7.08,"c":7.19,"v":63600},{"d":"2015-07-01","o":7.31,"h":7.34,"l":7.13,"c":7.19,"v":134900},{"d":"2015-07-02","o":7.16,"h":7.25,"l":7.03,"c":7.08,"v":90900},{"d":"2015-07-06","o":5.99,"h":6.08,"l":5.47,"c":6,"v":1021400},{"d":"2015-07-07","o":5.82,"h":5.91,"l":5.57,"c":5.68,"v":204100},{"d":"2015-07-08","o":5.59,"h":5.7,"l":5.45,"c":5.49,"v":187800},{"d":"2015-07-09","o":5.56,"h":5.56,"l":5.4,"c":5.46,"v":234800},{"d":"2015-07-10","o":5.5,"h":5.52,"l":5.18,"c":5.37,"v":392500},{"d":"2015-07-13","o":5.31,"h":5.54,"l":5.31,"c":5.51,"v":420400},{"d":"2015-07-14","o":5.5,"h":5.51,"l":5.4,"c":5.5,"v":286200},{"d":"2015-07-15","o":5.46,"h":5.68,"l":5.41,"c":5.54,"v":223300},{"d":"2015-07-16","o":5.55,"h":5.59,"l":5.48,"c":5.5,"v":121600},{"d":"2015-07-17","o":5.51,"h":5.51,"l":5.32,"c":5.47,"v":56800},{"d":"2015-07-20","o":5.57,"h":5.61,"l":5.38,"c":5.5,"v":93900},{"d":"2015-07-21","o":5.49,"h":5.53,"l":5.4,"c":5.49,"v":156600},{"d":"2015-07-22","o":5.45,"h":5.48,"l":5.31,"c":5.38,"v":87300},{"d":"2015-07-23","o":5.35,"h":5.45,"l":5.34,"c":5.4,"v":82200},{"d":"2015-07-24","o":5.4,"h":5.44,"l":5.29,"c":5.38,"v":132900},{"d":"2015-07-27","o":5.34,"h":5.38,"l":5.25,"c":5.33,"v":95300},{"d":"2015-07-28","o":5.35,"h":5.5,"l":5.3,"c":5.45,"v":123400},{"d":"2015-07-29","o":5.45,"h":5.46,"l":5.29,"c":5.33,"v":79800},{"d":"2015-07-30","o":5.33,"h":5.37,"l":5.22,"c":5.25,"v":128400},{"d":"2015-07-31","o":5.27,"h":5.27,"l":5.17,"c":5.21,"v":88700},{"d":"2015-08-03","o":5.26,"h":5.26,"l":5.01,"c":5.07,"v":212200},{"d":"2015-08-04","o":5.48,"h":5.59,"l":5.16,"c":5.22,"v":252400},{"d":"2015-08-05","o":5.29,"h":5.32,"l":5.14,"c":5.17,"v":83000},{"d":"2015-08-06","o":5.15,"h":5.4,"l":5,"c":5.3,"v":588500},{"d":"2015-08-07","o":5.27,"h":5.33,"l":5.18,"c":5.18,"v":79800},{"d":"2015-08-10","o":5.2,"h":5.3,"l":5.2,"c":5.28,"v":124800},{"d":"2015-08-11","o":5.26,"h":5.31,"l":5.06,"c":5.15,"v":514500},{"d":"2015-08-12","o":5.14,"h":5.26,"l":5.05,"c":5.25,"v":63400},{"d":"2015-08-13","o":5.24,"h":5.28,"l":5.13,"c":5.14,"v":57400},{"d":"2015-08-14","o":5.15,"h":5.19,"l":5,"c":5.12,"v":106000},{"d":"2015-08-17","o":5.15,"h":5.21,"l":5.02,"c":5.1,"v":159700},{"d":"2015-08-18","o":5.1,"h":5.14,"l":5,"c":5.07,"v":207000},{"d":"2015-08-19","o":5.09,"h":5.11,"l":5.01,"c":5.07,"v":183400},{"d":"2015-08-20","o":5.07,"h":5.11,"l":5.01,"c":5.06,"v":133700},{"d":"2015-08-21","o":5.02,"h":5.1,"l":4.96,"c":5.04,"v":119700},{"d":"2015-08-24","o":4.85,"h":5.01,"l":4.71,"c":5.01,"v":156200},{"d":"2015-08-25","o":5.15,"h":5.15,"l":4.83,"c":4.89,"v":226300},{"d":"2015-08-26","o":4.97,"h":5.07,"l":4.85,"c":4.95,"v":249400},{"d":"2015-08-27","o":5,"h":5.04,"l":4.93,"c":5.03,"v":90700},{"d":"2015-08-28","o":5.04,"h":5.5,"l":5,"c":5.42,"v":262300},{"d":"2015-08-31","o":5.36,"h":5.37,"l":5.15,"c":5.22,"v":278800},{"d":"2015-09-01","o":5.12,"h":5.21,"l":5.08,"c":5.14,"v":77100},{"d":"2015-09-02","o":5.17,"h":5.19,"l":5.03,"c":5.11,"v":71300},{"d":"2015-09-03","o":5.13,"h":5.19,"l":4.96,"c":5.03,"v":47600},{"d":"2015-09-04","o":5,"h":5.07,"l":4.95,"c":5.02,"v":32400},{"d":"2015-09-08","o":5.18,"h":5.21,"l":5.11,"c":5.16,"v":54400},{"d":"2015-09-09","o":5.26,"h":5.35,"l":5.19,"c":5.29,"v":78800},{"d":"2015-09-10","o":5.28,"h":5.59,"l":5.28,"c":5.46,"v":189900},{"d":"2015-09-11","o":5.41,"h":5.55,"l":5.34,"c":5.51,"v":135300},{"d":"2015-09-14","o":5.5,"h":5.63,"l":4.95,"c":4.96,"v":174500},{"d":"2015-09-15","o":4.41,"h":5.13,"l":4.41,"c":5.1,"v":269700},{"d":"2015-09-16","o":5.08,"h":5.19,"l":4.9,"c":4.96,"v":110400},{"d":"2015-09-17","o":4.97,"h":5.06,"l":4.85,"c":4.97,"v":329800},{"d":"2015-09-18","o":4.97,"h":4.99,"l":4.84,"c":4.9,"v":58500},{"d":"2015-09-21","o":5.12,"h":5.18,"l":5,"c":5.02,"v":154200},{"d":"2015-09-22","o":4.92,"h":4.98,"l":4.87,"c":4.98,"v":73000},{"d":"2015-09-23","o":5,"h":5.03,"l":4.86,"c":4.91,"v":157600},{"d":"2015-09-24","o":4.95,"h":4.97,"l":4.83,"c":4.92,"v":62900},{"d":"2015-09-25","o":4.9,"h":4.9,"l":4.7,"c":4.82,"v":327900},{"d":"2015-09-28","o":4.77,"h":4.81,"l":4.66,"c":4.73,"v":144800},{"d":"2015-09-29","o":4.74,"h":4.81,"l":4.68,"c":4.77,"v":118900},{"d":"2015-09-30","o":4.77,"h":4.95,"l":4.77,"c":4.91,"v":119100},{"d":"2015-10-01","o":4.87,"h":5.17,"l":4.87,"c":5.05,"v":536200},{"d":"2015-10-02","o":4.96,"h":5.05,"l":4.84,"c":4.99,"v":84200},{"d":"2015-10-05","o":4.99,"h":5.17,"l":4.82,"c":5.1,"v":68400},{"d":"2015-10-06","o":5.12,"h":5.32,"l":5.07,"c":5.31,"v":258500},{"d":"2015-10-07","o":5.36,"h":5.39,"l":5.28,"c":5.37,"v":180900},{"d":"2015-10-08","o":5.27,"h":5.41,"l":5.27,"c":5.39,"v":82200},{"d":"2015-10-09","o":5.36,"h":5.49,"l":5.31,"c":5.47,"v":97700},{"d":"2015-10-12","o":5.83,"h":5.83,"l":5.61,"c":5.68,"v":176600},{"d":"2015-10-13","o":5.55,"h":5.69,"l":5.51,"c":5.57,"v":48500},{"d":"2015-10-14","o":5.53,"h":5.58,"l":5.39,"c":5.49,"v":69100},{"d":"2015-10-15","o":5.52,"h":5.67,"l":5.51,"c":5.62,"v":39200},{"d":"2015-10-16","o":5.6,"h":5.62,"l":5.51,"c":5.54,"v":35300},{"d":"2015-10-19","o":5.49,"h":5.65,"l":5.47,"c":5.56,"v":77300},{"d":"2015-10-20","o":5.56,"h":5.67,"l":5.54,"c":5.61,"v":77200},{"d":"2015-10-21","o":5.85,"h":5.85,"l":5.49,"c":5.56,"v":192700},{"d":"2015-10-22","o":5.53,"h":5.7,"l":5.52,"c":5.61,"v":102400},{"d":"2015-10-23","o":5.46,"h":5.63,"l":5.29,"c":5.57,"v":78000},{"d":"2015-10-26","o":5.53,"h":5.69,"l":5.46,"c":5.55,"v":78000},{"d":"2015-10-27","o":5.55,"h":5.65,"l":5.45,"c":5.64,"v":86200},{"d":"2015-10-28","o":5.63,"h":5.82,"l":5.58,"c":5.7,"v":157300},{"d":"2015-10-29","o":5.9,"h":5.9,"l":5.5,"c":5.59,"v":247900},{"d":"2015-10-30","o":5.57,"h":5.68,"l":5.55,"c":5.56,"v":117600},{"d":"2015-11-02","o":5.58,"h":5.6,"l":5.45,"c":5.55,"v":162100},{"d":"2015-11-03","o":5.53,"h":5.63,"l":5.51,"c":5.6,"v":94800},{"d":"2015-11-04","o":5.55,"h":5.75,"l":5.55,"c":5.67,"v":213300},{"d":"2015-11-05","o":5.68,"h":5.69,"l":5.58,"c":5.59,"v":44300},{"d":"2015-11-06","o":5.56,"h":5.74,"l":5.53,"c":5.71,"v":98400},{"d":"2015-11-09","o":5.6,"h":5.61,"l":5.54,"c":5.58,"v":102400},{"d":"2015-11-10","o":5.54,"h":5.56,"l":5.43,"c":5.53,"v":98400},{"d":"2015-11-11","o":5.55,"h":5.57,"l":5.36,"c":5.42,"v":112600},{"d":"2015-11-12","o":5.42,"h":5.51,"l":5.37,"c":5.43,"v":127100},{"d":"2015-11-13","o":5.38,"h":5.38,"l":5.23,"c":5.29,"v":93200},{"d":"2015-11-16","o":5.26,"h":5.26,"l":5.15,"c":5.24,"v":198000},{"d":"2015-11-17","o":5.16,"h":5.25,"l":5.16,"c":5.2,"v":205500},{"d":"2015-11-18","o":5.17,"h":5.3,"l":5.17,"c":5.29,"v":65000},{"d":"2015-11-19","o":5.27,"h":5.32,"l":5.2,"c":5.27,"v":83500},{"d":"2015-11-20","o":5.26,"h":5.35,"l":5.25,"c":5.3,"v":48400},{"d":"2015-11-23","o":5.28,"h":5.42,"l":5.26,"c":5.38,"v":144900},{"d":"2015-11-24","o":5.31,"h":5.37,"l":5.24,"c":5.33,"v":191100},{"d":"2015-11-25","o":5.34,"h":5.38,"l":5.31,"c":5.35,"v":139800},{"d":"2015-11-27","o":5.33,"h":5.35,"l":5.31,"c":5.35,"v":40100},{"d":"2015-11-30","o":5.3,"h":5.32,"l":5.25,"c":5.28,"v":138100},{"d":"2015-12-01","o":5.37,"h":5.39,"l":5.19,"c":5.24,"v":207100},{"d":"2015-12-02","o":5.25,"h":5.33,"l":5.21,"c":5.23,"v":437100},{"d":"2015-12-03","o":5.26,"h":5.32,"l":5.2,"c":5.27,"v":149800},{"d":"2015-12-04","o":5.3,"h":5.32,"l":5.22,"c":5.25,"v":65000},{"d":"2015-12-07","o":5.2,"h":5.24,"l":5.16,"c":5.2,"v":57800},{"d":"2015-12-08","o":5.17,"h":5.27,"l":5.12,"c":5.21,"v":68200},{"d":"2015-12-09","o":5.21,"h":5.47,"l":5.19,"c":5.45,"v":271500},{"d":"2015-12-10","o":5.5,"h":5.77,"l":5.45,"c":5.72,"v":207500},{"d":"2015-12-11","o":5.7,"h":5.7,"l":5.55,"c":5.58,"v":134900},{"d":"2015-12-14","o":5.49,"h":5.51,"l":5.31,"c":5.4,"v":131500},{"d":"2015-12-15","o":5.4,"h":5.58,"l":5.36,"c":5.56,"v":146500},{"d":"2015-12-16","o":5.55,"h":5.95,"l":5.54,"c":5.9,"v":124000},{"d":"2015-12-17","o":5.87,"h":5.9,"l":5.76,"c":5.82,"v":125300},{"d":"2015-12-18","o":5.86,"h":5.91,"l":5.79,"c":5.83,"v":150400},{"d":"2015-12-21","o":5.96,"h":6.23,"l":5.95,"c":6.14,"v":159600},{"d":"2015-12-22","o":6.1,"h":6.15,"l":6,"c":6.04,"v":32300},{"d":"2015-12-23","o":6.02,"h":6.05,"l":5.94,"c":6,"v":99100},{"d":"2015-12-24","o":5.93,"h":6.05,"l":5.83,"c":6.05,"v":64000},{"d":"2015-12-28","o":5.99,"h":6.04,"l":5.9,"c":6,"v":65900},{"d":"2015-12-29","o":5.93,"h":6.04,"l":5.87,"c":6,"v":109600},{"d":"2015-12-30","o":5.94,"h":5.94,"l":5.78,"c":5.84,"v":80100},{"d":"2015-12-31","o":5.84,"h":5.9,"l":5.71,"c":5.82,"v":95800},{"d":"2016-01-04","o":5.74,"h":5.89,"l":5.58,"c":5.89,"v":205900},{"d":"2016-01-05","o":5.83,"h":5.83,"l":5.56,"c":5.65,"v":49500},{"d":"2016-01-06","o":5.57,"h":5.6,"l":5.41,"c":5.49,"v":55400},{"d":"2016-01-07","o":5.41,"h":5.48,"l":5.27,"c":5.33,"v":84700},{"d":"2016-01-08","o":5.4,"h":5.52,"l":5.3,"c":5.43,"v":197300},{"d":"2016-01-11","o":5.47,"h":5.48,"l":5.19,"c":5.25,"v":68900},{"d":"2016-01-12","o":5.26,"h":5.33,"l":5.06,"c":5.17,"v":91800},{"d":"2016-01-13","o":5.22,"h":5.28,"l":5,"c":5.06,"v":68600},{"d":"2016-01-14","o":5.1,"h":5.28,"l":5.04,"c":5.13,"v":151900},{"d":"2016-01-15","o":5.1,"h":5.12,"l":4.95,"c":5.04,"v":73800},{"d":"2016-01-19","o":5.1,"h":5.1,"l":4.92,"c":5,"v":132300},{"d":"2016-01-20","o":4.87,"h":4.93,"l":4.7,"c":4.89,"v":434000},{"d":"2016-01-21","o":4.93,"h":4.95,"l":4.84,"c":4.95,"v":102300},{"d":"2016-01-22","o":5,"h":5.11,"l":5,"c":5.01,"v":81400},{"d":"2016-01-25","o":5,"h":5.1,"l":4.97,"c":5.01,"v":32500},{"d":"2016-01-26","o":5.05,"h":5.07,"l":5.01,"c":5.04,"v":47000},{"d":"2016-01-27","o":5.01,"h":5.02,"l":4.93,"c":4.95,"v":29700},{"d":"2016-01-28","o":4.94,"h":4.94,"l":4.8,"c":4.87,"v":45900},{"d":"2016-01-29","o":4.87,"h":5.06,"l":4.87,"c":4.99,"v":124200},{"d":"2016-02-01","o":4.9,"h":5.32,"l":4.85,"c":5.27,"v":241500},{"d":"2016-02-02","o":5.28,"h":5.34,"l":5.22,"c":5.31,"v":52400},{"d":"2016-02-03","o":5.34,"h":5.37,"l":5.23,"c":5.35,"v":138500},{"d":"2016-02-04","o":5.35,"h":5.39,"l":5.29,"c":5.36,"v":136800},{"d":"2016-02-05","o":5.36,"h":5.36,"l":5.1,"c":5.2,"v":111000},{"d":"2016-02-08","o":5.13,"h":5.15,"l":4.85,"c":4.95,"v":220500},{"d":"2016-02-09","o":4.8,"h":4.91,"l":4.42,"c":4.56,"v":842600},{"d":"2016-02-10","o":4.66,"h":4.72,"l":4.49,"c":4.52,"v":279600},{"d":"2016-02-11","o":4.55,"h":4.55,"l":4.29,"c":4.32,"v":263000},{"d":"2016-02-12","o":4.46,"h":4.46,"l":4.31,"c":4.33,"v":213400},{"d":"2016-02-16","o":4.5,"h":4.54,"l":4.24,"c":4.3,"v":269300},{"d":"2016-02-17","o":4.53,"h":4.57,"l":4.35,"c":4.38,"v":275800},{"d":"2016-02-18","o":4.36,"h":4.46,"l":4.32,"c":4.41,"v":192600},{"d":"2016-02-19","o":4.44,"h":4.6,"l":4.42,"c":4.53,"v":35700},{"d":"2016-02-22","o":4.6,"h":4.73,"l":4.57,"c":4.59,"v":74800},{"d":"2016-02-23","o":4.59,"h":4.61,"l":4.48,"c":4.54,"v":40200},{"d":"2016-02-24","o":4.56,"h":4.61,"l":4.48,"c":4.59,"v":101700},{"d":"2016-02-25","o":4.58,"h":4.62,"l":4.49,"c":4.51,"v":92100},{"d":"2016-02-26","o":4.53,"h":4.7,"l":4.51,"c":4.64,"v":56000},{"d":"2016-02-29","o":4.62,"h":4.75,"l":4.51,"c":4.52,"v":473600},{"d":"2016-03-01","o":4.61,"h":4.8,"l":4.61,"c":4.64,"v":308500},{"d":"2016-03-02","o":4.69,"h":4.87,"l":4.68,"c":4.84,"v":78400},{"d":"2016-03-03","o":4.88,"h":5.1,"l":4.87,"c":4.97,"v":109400},{"d":"2016-03-04","o":4.97,"h":5.16,"l":4.94,"c":4.94,"v":70600},{"d":"2016-03-07","o":4.97,"h":5.13,"l":4.97,"c":5.06,"v":105700},{"d":"2016-03-08","o":5.16,"h":5.16,"l":4.89,"c":4.98,"v":122500},{"d":"2016-03-09","o":5.01,"h":5.09,"l":4.96,"c":5.07,"v":68500},{"d":"2016-03-10","o":5.11,"h":5.17,"l":4.87,"c":4.9,"v":34600},{"d":"2016-03-11","o":4.96,"h":5.04,"l":4.83,"c":4.94,"v":61900},{"d":"2016-03-14","o":4.91,"h":5,"l":4.87,"c":4.92,"v":44800},{"d":"2016-03-15","o":4.89,"h":4.89,"l":4.76,"c":4.8,"v":27300},{"d":"2016-03-16","o":4.82,"h":4.86,"l":4.77,"c":4.83,"v":26000},{"d":"2016-03-17","o":4.86,"h":4.89,"l":4.8,"c":4.87,"v":29300},{"d":"2016-03-18","o":4.88,"h":4.97,"l":4.88,"c":4.88,"v":24600},{"d":"2016-03-21","o":4.88,"h":5.05,"l":4.88,"c":4.98,"v":64000},{"d":"2016-03-22","o":4.97,"h":5.33,"l":4.97,"c":5.31,"v":111200},{"d":"2016-03-23","o":5.31,"h":5.43,"l":5.24,"c":5.3,"v":108600},{"d":"2016-03-24","o":5.26,"h":5.33,"l":5.22,"c":5.32,"v":24500},{"d":"2016-03-28","o":5.3,"h":5.3,"l":5.15,"c":5.17,"v":65400},{"d":"2016-03-29","o":5.13,"h":5.26,"l":5.06,"c":5.22,"v":107000},{"d":"2016-03-30","o":5.24,"h":5.39,"l":5.2,"c":5.29,"v":54800},{"d":"2016-03-31","o":5.31,"h":5.33,"l":5.12,"c":5.23,"v":67600},{"d":"2016-04-01","o":5.21,"h":5.25,"l":5.07,"c":5.11,"v":75100},{"d":"2016-04-04","o":5.07,"h":5.12,"l":5.03,"c":5.08,"v":44100},{"d":"2016-04-05","o":5.03,"h":5.03,"l":4.87,"c":4.89,"v":52100},{"d":"2016-04-06","o":4.93,"h":5.02,"l":4.83,"c":5.02,"v":188100},{"d":"2016-04-07","o":5.05,"h":5.07,"l":4.92,"c":4.99,"v":43700},{"d":"2016-04-08","o":5.02,"h":5.02,"l":4.93,"c":5,"v":39800},{"d":"2016-04-11","o":5.05,"h":5.12,"l":4.92,"c":4.95,"v":41700},{"d":"2016-04-12","o":4.99,"h":5,"l":4.92,"c":4.99,"v":12700},{"d":"2016-04-13","o":5.02,"h":5.06,"l":4.96,"c":5.01,"v":81500},{"d":"2016-04-14","o":5.02,"h":5.03,"l":4.88,"c":4.92,"v":33600},{"d":"2016-04-15","o":4.95,"h":5,"l":4.92,"c":4.97,"v":73600},{"d":"2016-04-18","o":4.98,"h":5,"l":4.94,"c":4.95,"v":17100},{"d":"2016-04-19","o":5,"h":5.18,"l":4.99,"c":5.15,"v":62700},{"d":"2016-04-20","o":5.15,"h":5.35,"l":5.15,"c":5.35,"v":49200},{"d":"2016-04-21","o":5.37,"h":5.38,"l":5.26,"c":5.32,"v":52800},{"d":"2016-04-22","o":5.29,"h":5.4,"l":5.23,"c":5.36,"v":18700},{"d":"2016-04-25","o":5.33,"h":5.4,"l":5.27,"c":5.3,"v":20500},{"d":"2016-04-26","o":5.27,"h":5.38,"l":5.09,"c":5.27,"v":318000},{"d":"2016-04-27","o":5.3,"h":5.47,"l":5.28,"c":5.3,"v":288800},{"d":"2016-04-28","o":5.33,"h":5.65,"l":5.32,"c":5.53,"v":44600},{"d":"2016-04-29","o":5.55,"h":5.55,"l":5.36,"c":5.42,"v":16400},{"d":"2016-05-02","o":5.35,"h":5.35,"l":5.24,"c":5.28,"v":69000},{"d":"2016-05-03","o":4.94,"h":5.04,"l":4.8,"c":4.85,"v":541600},{"d":"2016-05-04","o":4.85,"h":4.86,"l":4.53,"c":4.71,"v":373200},{"d":"2016-05-05","o":4.74,"h":4.86,"l":4.54,"c":4.6,"v":144300},{"d":"2016-05-06","o":4.59,"h":4.73,"l":4.55,"c":4.68,"v":75400},{"d":"2016-05-09","o":4.65,"h":4.76,"l":4.65,"c":4.7,"v":101000},{"d":"2016-05-10","o":4.72,"h":4.81,"l":4.68,"c":4.73,"v":71400},{"d":"2016-05-11","o":4.68,"h":4.94,"l":4.68,"c":4.83,"v":80500},{"d":"2016-05-12","o":4.83,"h":4.86,"l":4.62,"c":4.72,"v":280600},{"d":"2016-05-13","o":4.68,"h":4.92,"l":4.62,"c":4.82,"v":184900},{"d":"2016-05-16","o":4.86,"h":4.91,"l":4.76,"c":4.85,"v":67000},{"d":"2016-05-17","o":4.82,"h":4.94,"l":4.78,"c":4.82,"v":75100},{"d":"2016-05-18","o":4.84,"h":4.9,"l":4.81,"c":4.84,"v":70900},{"d":"2016-05-19","o":4.79,"h":4.89,"l":4.68,"c":4.85,"v":87300},{"d":"2016-05-20","o":4.83,"h":5.03,"l":4.82,"c":4.84,"v":106900},{"d":"2016-05-23","o":4.89,"h":5.12,"l":4.88,"c":5.03,"v":207100},{"d":"2016-05-24","o":4.95,"h":5.15,"l":4.92,"c":5.06,"v":116200},{"d":"2016-05-25","o":5.05,"h":5.11,"l":4.92,"c":4.97,"v":156500},{"d":"2016-05-26","o":4.9,"h":5.03,"l":4.88,"c":4.98,"v":31600},{"d":"2016-05-27","o":4.91,"h":5.04,"l":4.91,"c":4.96,"v":11900},{"d":"2016-05-31","o":4.83,"h":5.14,"l":4.79,"c":5,"v":890800},{"d":"2016-06-01","o":4.96,"h":5.05,"l":4.86,"c":5.01,"v":80600},{"d":"2016-06-02","o":4.99,"h":5.19,"l":4.99,"c":5.13,"v":251100},{"d":"2016-06-03","o":5.11,"h":5.18,"l":5.11,"c":5.14,"v":100800},{"d":"2016-06-06","o":5.16,"h":5.29,"l":5.13,"c":5.2,"v":243000},{"d":"2016-06-07","o":5.21,"h":5.25,"l":5.04,"c":5.1,"v":78800},{"d":"2016-06-08","o":5.06,"h":5.1,"l":5.04,"c":5.05,"v":287400},{"d":"2016-06-09","o":5.02,"h":5.07,"l":4.98,"c":5.04,"v":565100},{"d":"2016-06-10","o":5.03,"h":5.06,"l":4.92,"c":5,"v":189100},{"d":"2016-06-13","o":4.98,"h":5.02,"l":4.85,"c":4.87,"v":227500},{"d":"2016-06-14","o":4.91,"h":5.15,"l":4.88,"c":5.08,"v":126400},{"d":"2016-06-15","o":5.2,"h":5.38,"l":5.2,"c":5.3,"v":195900},{"d":"2016-06-16","o":5.22,"h":5.45,"l":5.11,"c":5.21,"v":184400},{"d":"2016-06-17","o":4.93,"h":5.27,"l":4.93,"c":4.99,"v":77100},{"d":"2016-06-20","o":5.17,"h":5.17,"l":5.01,"c":5.03,"v":89900},{"d":"2016-06-21","o":5.06,"h":5.08,"l":4.92,"c":4.95,"v":110600},{"d":"2016-06-22","o":4.98,"h":5.02,"l":4.95,"c":5.01,"v":88100},{"d":"2016-06-23","o":5.03,"h":5.09,"l":5,"c":5.06,"v":92300},{"d":"2016-06-24","o":4.91,"h":4.99,"l":4.84,"c":4.87,"v":174600},{"d":"2016-06-27","o":4.85,"h":4.85,"l":4.7,"c":4.75,"v":186200},{"d":"2016-06-28","o":4.8,"h":4.85,"l":4.73,"c":4.76,"v":69500},{"d":"2016-06-29","o":4.81,"h":4.9,"l":4.75,"c":4.83,"v":32600},{"d":"2016-06-30","o":4.86,"h":4.92,"l":4.78,"c":4.92,"v":264300},{"d":"2016-07-01","o":4.94,"h":5.05,"l":4.9,"c":4.98,"v":22300},{"d":"2016-07-05","o":4.94,"h":4.95,"l":4.81,"c":4.85,"v":80300},{"d":"2016-07-06","o":4.81,"h":4.95,"l":4.77,"c":4.87,"v":64700},{"d":"2016-07-07","o":4.84,"h":4.9,"l":4.81,"c":4.83,"v":48700},{"d":"2016-07-08","o":4.87,"h":4.9,"l":4.82,"c":4.87,"v":78000},{"d":"2016-07-11","o":4.87,"h":5.03,"l":4.87,"c":4.93,"v":75500},{"d":"2016-07-12","o":4.96,"h":5,"l":4.91,"c":4.97,"v":51300},{"d":"2016-07-13","o":4.96,"h":4.97,"l":4.89,"c":4.93,"v":68400},{"d":"2016-07-14","o":4.94,"h":4.95,"l":4.87,"c":4.93,"v":59400},{"d":"2016-07-15","o":4.94,"h":4.95,"l":4.86,"c":4.9,"v":18500},{"d":"2016-07-18","o":4.91,"h":4.94,"l":4.87,"c":4.89,"v":65300},{"d":"2016-07-19","o":4.92,"h":4.96,"l":4.82,"c":4.89,"v":62100},{"d":"2016-07-20","o":4.93,"h":4.94,"l":4.89,"c":4.9,"v":28900},{"d":"2016-07-21","o":4.9,"h":4.92,"l":4.86,"c":4.86,"v":112000},{"d":"2016-07-22","o":4.88,"h":4.91,"l":4.86,"c":4.91,"v":8300},{"d":"2016-07-25","o":4.94,"h":4.94,"l":4.86,"c":4.86,"v":64900},{"d":"2016-07-26","o":4.89,"h":4.91,"l":4.87,"c":4.88,"v":20000},{"d":"2016-07-27","o":4.92,"h":4.92,"l":4.86,"c":4.86,"v":20400},{"d":"2016-07-28","o":4.85,"h":4.88,"l":4.84,"c":4.86,"v":51800},{"d":"2016-07-29","o":4.81,"h":4.88,"l":4.8,"c":4.87,"v":14200},{"d":"2016-08-01","o":4.87,"h":4.96,"l":4.86,"c":4.88,"v":17700},{"d":"2016-08-02","o":4.6,"h":4.75,"l":4.52,"c":4.59,"v":204900},{"d":"2016-08-03","o":4.61,"h":4.68,"l":4.6,"c":4.66,"v":56500},{"d":"2016-08-04","o":4.66,"h":4.67,"l":4.57,"c":4.63,"v":62500},{"d":"2016-08-05","o":4.65,"h":4.66,"l":4.6,"c":4.62,"v":105200},{"d":"2016-08-08","o":4.69,"h":4.83,"l":4.66,"c":4.82,"v":206100},{"d":"2016-08-09","o":4.83,"h":4.87,"l":4.78,"c":4.82,"v":128500},{"d":"2016-08-10","o":4.84,"h":4.87,"l":4.79,"c":4.81,"v":93100},{"d":"2016-08-11","o":4.88,"h":4.89,"l":4.8,"c":4.81,"v":438200},{"d":"2016-08-12","o":4.8,"h":4.87,"l":4.79,"c":4.84,"v":53500},{"d":"2016-08-15","o":4.89,"h":4.91,"l":4.84,"c":4.91,"v":74300},{"d":"2016-08-16","o":5.2,"h":5.27,"l":5.06,"c":5.13,"v":239700},{"d":"2016-08-17","o":5.25,"h":5.61,"l":5.22,"c":5.41,"v":793900},{"d":"2016-08-18","o":5.61,"h":5.63,"l":5.31,"c":5.45,"v":281800},{"d":"2016-08-19","o":5.4,"h":5.59,"l":5.39,"c":5.54,"v":162300},{"d":"2016-08-22","o":5.5,"h":5.54,"l":5.38,"c":5.43,"v":154800},{"d":"2016-08-23","o":5.4,"h":5.44,"l":5.37,"c":5.42,"v":47500},{"d":"2016-08-24","o":5.36,"h":5.48,"l":5.31,"c":5.4,"v":105800},{"d":"2016-08-25","o":5.37,"h":5.45,"l":5.37,"c":5.4,"v":33000},{"d":"2016-08-26","o":5.43,"h":5.45,"l":5.39,"c":5.39,"v":17500},{"d":"2016-08-29","o":5.36,"h":5.38,"l":5.32,"c":5.36,"v":47800},{"d":"2016-08-30","o":5.35,"h":5.36,"l":5.23,"c":5.3,"v":58000},{"d":"2016-08-31","o":5.26,"h":5.31,"l":5.2,"c":5.21,"v":52000},{"d":"2016-09-01","o":5.18,"h":5.26,"l":5.18,"c":5.22,"v":12700},{"d":"2016-09-02","o":5.22,"h":5.28,"l":5.2,"c":5.28,"v":20000},{"d":"2016-09-06","o":5.37,"h":5.44,"l":5.36,"c":5.4,"v":100900},{"d":"2016-09-07","o":5.45,"h":5.45,"l":5.37,"c":5.41,"v":46400},{"d":"2016-09-08","o":5.44,"h":5.47,"l":5.35,"c":5.4,"v":159600},{"d":"2016-09-09","o":5.34,"h":5.5,"l":5.28,"c":5.28,"v":22200},{"d":"2016-09-12","o":5.22,"h":5.25,"l":5.14,"c":5.17,"v":100900},{"d":"2016-09-13","o":5.15,"h":5.21,"l":5.11,"c":5.2,"v":219400},{"d":"2016-09-14","o":5.31,"h":5.36,"l":5.12,"c":5.13,"v":78000},{"d":"2016-09-15","o":5.18,"h":5.2,"l":5.11,"c":5.11,"v":47600},{"d":"2016-09-16","o":5.1,"h":5.11,"l":5.02,"c":5.05,"v":72000},{"d":"2016-09-19","o":5.09,"h":5.19,"l":5,"c":5.16,"v":144300},{"d":"2016-09-20","o":5.14,"h":5.19,"l":5.04,"c":5.05,"v":42000},{"d":"2016-09-21","o":5.08,"h":5.18,"l":5.04,"c":5.13,"v":104500},{"d":"2016-09-22","o":5.22,"h":5.24,"l":5.14,"c":5.19,"v":137400},{"d":"2016-09-23","o":5.2,"h":5.21,"l":5.12,"c":5.15,"v":25900},{"d":"2016-09-26","o":5.17,"h":5.18,"l":5.09,"c":5.13,"v":38500},{"d":"2016-09-27","o":5.13,"h":5.17,"l":5.08,"c":5.14,"v":38200},{"d":"2016-09-28","o":5.1,"h":5.26,"l":5.1,"c":5.24,"v":330400},{"d":"2016-09-29","o":5.24,"h":5.32,"l":5.14,"c":5.24,"v":110600},{"d":"2016-09-30","o":5.21,"h":5.3,"l":5.21,"c":5.27,"v":94000},{"d":"2016-10-03","o":5.25,"h":5.29,"l":5.25,"c":5.28,"v":18900},{"d":"2016-10-04","o":5.31,"h":5.5,"l":5.28,"c":5.35,"v":127100},{"d":"2016-10-05","o":5.38,"h":5.66,"l":5.35,"c":5.4,"v":135700},{"d":"2016-10-06","o":5.43,"h":5.43,"l":5.28,"c":5.3,"v":34800},{"d":"2016-10-07","o":5.3,"h":5.55,"l":5.26,"c":5.28,"v":19200},{"d":"2016-10-10","o":5.42,"h":5.42,"l":5.37,"c":5.39,"v":31100},{"d":"2016-10-11","o":5.42,"h":5.42,"l":5.31,"c":5.32,"v":24200},{"d":"2016-10-12","o":5.28,"h":5.32,"l":5.22,"c":5.31,"v":74300},{"d":"2016-10-13","o":5.32,"h":5.35,"l":5.22,"c":5.29,"v":48900},{"d":"2016-10-14","o":5.36,"h":5.36,"l":5.23,"c":5.26,"v":88000},{"d":"2016-10-17","o":5.25,"h":5.3,"l":5.2,"c":5.29,"v":52200},{"d":"2016-10-18","o":5.34,"h":5.35,"l":5.24,"c":5.29,"v":37900},{"d":"2016-10-19","o":5.26,"h":5.33,"l":5.24,"c":5.28,"v":51600},{"d":"2016-10-20","o":5.27,"h":5.34,"l":5.19,"c":5.24,"v":24100},{"d":"2016-10-21","o":5.19,"h":5.25,"l":5.16,"c":5.24,"v":27400},{"d":"2016-10-24","o":5.2,"h":5.27,"l":5.19,"c":5.22,"v":22000},{"d":"2016-10-25","o":5.23,"h":5.3,"l":5.16,"c":5.21,"v":45600},{"d":"2016-10-26","o":5.28,"h":5.38,"l":5.25,"c":5.36,"v":316200},{"d":"2016-10-27","o":5.39,"h":5.39,"l":5.18,"c":5.18,"v":182600},{"d":"2016-10-28","o":5.17,"h":5.43,"l":5.14,"c":5.26,"v":97200},{"d":"2016-10-31","o":5.23,"h":5.27,"l":5.18,"c":5.19,"v":30600},{"d":"2016-11-01","o":5.05,"h":5.14,"l":4.94,"c":5.01,"v":199000},{"d":"2016-11-02","o":4.97,"h":5.02,"l":4.87,"c":5.02,"v":484800},{"d":"2016-11-03","o":4.99,"h":5.03,"l":4.96,"c":5.01,"v":42700},{"d":"2016-11-04","o":4.99,"h":5.05,"l":4.92,"c":4.92,"v":67400},{"d":"2016-11-07","o":5.02,"h":5.03,"l":4.98,"c":5,"v":50700},{"d":"2016-11-08","o":5,"h":5.03,"l":5,"c":5.01,"v":88900},{"d":"2016-11-09","o":4.97,"h":5.12,"l":4.95,"c":5.01,"v":26900},{"d":"2016-11-10","o":5,"h":5.02,"l":4.87,"c":4.89,"v":79600},{"d":"2016-11-11","o":4.85,"h":5.02,"l":4.85,"c":4.95,"v":50700},{"d":"2016-11-14","o":4.86,"h":4.87,"l":4.67,"c":4.7,"v":189500},{"d":"2016-11-15","o":4.72,"h":4.75,"l":4.62,"c":4.64,"v":37600},{"d":"2016-11-16","o":4.6,"h":4.64,"l":4.58,"c":4.61,"v":21800},{"d":"2016-11-17","o":4.6,"h":4.67,"l":4.6,"c":4.66,"v":8800},{"d":"2016-11-18","o":4.7,"h":4.72,"l":4.67,"c":4.72,"v":16900},{"d":"2016-11-21","o":4.74,"h":4.83,"l":4.74,"c":4.8,"v":45400},{"d":"2016-11-22","o":4.71,"h":5,"l":4.71,"c":4.95,"v":100100},{"d":"2016-11-23","o":4.86,"h":4.9,"l":4.76,"c":4.85,"v":114300},{"d":"2016-11-25","o":4.86,"h":5.02,"l":4.86,"c":4.98,"v":47900},{"d":"2016-11-28","o":4.87,"h":4.92,"l":4.8,"c":4.84,"v":71000},{"d":"2016-11-29","o":4.84,"h":4.85,"l":4.66,"c":4.71,"v":61500},{"d":"2016-11-30","o":4.73,"h":4.73,"l":4.62,"c":4.65,"v":24000},{"d":"2016-12-01","o":4.64,"h":4.67,"l":4.55,"c":4.55,"v":58900},{"d":"2016-12-02","o":4.54,"h":4.7,"l":4.5,"c":4.65,"v":41000},{"d":"2016-12-05","o":4.72,"h":4.8,"l":4.72,"c":4.78,"v":36700},{"d":"2016-12-06","o":4.83,"h":4.98,"l":4.81,"c":4.97,"v":112900},{"d":"2016-12-07","o":4.94,"h":4.96,"l":4.9,"c":4.93,"v":27300},{"d":"2016-12-08","o":4.95,"h":5.05,"l":4.95,"c":5,"v":85500},{"d":"2016-12-09","o":5.01,"h":5.04,"l":4.91,"c":4.94,"v":220800},{"d":"2016-12-12","o":4.94,"h":5.09,"l":4.88,"c":4.93,"v":24200},{"d":"2016-12-13","o":4.86,"h":4.97,"l":4.86,"c":4.94,"v":25400},{"d":"2016-12-14","o":4.92,"h":4.99,"l":4.88,"c":4.89,"v":62500},{"d":"2016-12-15","o":4.88,"h":4.95,"l":4.83,"c":4.92,"v":27400},{"d":"2016-12-16","o":4.89,"h":4.95,"l":4.87,"c":4.9,"v":20300},{"d":"2016-12-19","o":4.82,"h":4.9,"l":4.82,"c":4.9,"v":21400},{"d":"2016-12-20","o":4.85,"h":4.94,"l":4.82,"c":4.9,"v":70700},{"d":"2016-12-21","o":4.88,"h":4.93,"l":4.85,"c":4.88,"v":67400},{"d":"2016-12-22","o":4.87,"h":4.88,"l":4.82,"c":4.85,"v":38300},{"d":"2016-12-23","o":4.87,"h":4.93,"l":4.85,"c":4.87,"v":56300},{"d":"2016-12-27","o":4.83,"h":4.93,"l":4.82,"c":4.88,"v":100100},{"d":"2016-12-28","o":4.93,"h":4.93,"l":4.85,"c":4.89,"v":43800},{"d":"2016-12-29","o":4.87,"h":4.99,"l":4.83,"c":4.88,"v":114700},{"d":"2016-12-30","o":4.85,"h":4.89,"l":4.77,"c":4.79,"v":82300},{"d":"2017-01-03","o":5.04,"h":5.37,"l":5.01,"c":5.15,"v":546900},{"d":"2017-01-04","o":5.25,"h":5.42,"l":5.23,"c":5.39,"v":220300},{"d":"2017-01-05","o":5.45,"h":5.57,"l":5.38,"c":5.53,"v":130500},{"d":"2017-01-06","o":5.52,"h":5.6,"l":5.46,"c":5.52,"v":87200},{"d":"2017-01-09","o":5.42,"h":5.63,"l":5.41,"c":5.51,"v":122300},{"d":"2017-01-10","o":5.51,"h":5.58,"l":5.46,"c":5.5,"v":72800},{"d":"2017-01-11","o":5.49,"h":5.67,"l":5.45,"c":5.62,"v":114300},{"d":"2017-01-12","o":5.55,"h":5.55,"l":5.4,"c":5.43,"v":125000},{"d":"2017-01-13","o":5.48,"h":5.51,"l":5.4,"c":5.43,"v":60300},{"d":"2017-01-17","o":5.36,"h":5.4,"l":5.27,"c":5.28,"v":83200},{"d":"2017-01-18","o":5.24,"h":5.28,"l":5.19,"c":5.2,"v":426600},{"d":"2017-01-19","o":5.13,"h":5.22,"l":5.11,"c":5.13,"v":71800},{"d":"2017-01-20","o":5.17,"h":5.2,"l":5.12,"c":5.17,"v":14700},{"d":"2017-01-23","o":5.03,"h":5.08,"l":4.86,"c":4.91,"v":163900},{"d":"2017-01-24","o":4.8,"h":4.92,"l":4.8,"c":4.87,"v":427600},{"d":"2017-01-25","o":4.85,"h":4.91,"l":4.82,"c":4.88,"v":141300},{"d":"2017-01-26","o":4.88,"h":4.92,"l":4.84,"c":4.89,"v":76600},{"d":"2017-01-27","o":4.91,"h":4.95,"l":4.82,"c":4.88,"v":15100},{"d":"2017-01-30","o":4.82,"h":4.88,"l":4.75,"c":4.88,"v":40900},{"d":"2017-01-31","o":4.86,"h":4.96,"l":4.86,"c":4.96,"v":49800},{"d":"2017-02-01","o":4.99,"h":4.99,"l":4.91,"c":4.93,"v":18500},{"d":"2017-02-02","o":4.91,"h":4.97,"l":4.9,"c":4.95,"v":63000},{"d":"2017-02-03","o":4.97,"h":5.05,"l":4.97,"c":4.98,"v":47600},{"d":"2017-02-06","o":5.18,"h":5.36,"l":5.11,"c":5.34,"v":182500},{"d":"2017-02-07","o":5.09,"h":5.09,"l":4.81,"c":4.92,"v":201700},{"d":"2017-02-08","o":4.97,"h":5,"l":4.81,"c":4.85,"v":718900},{"d":"2017-02-09","o":4.85,"h":4.92,"l":4.8,"c":4.87,"v":124000},{"d":"2017-02-10","o":4.85,"h":4.9,"l":4.84,"c":4.87,"v":67700},{"d":"2017-02-13","o":4.81,"h":4.9,"l":4.8,"c":4.82,"v":68500},{"d":"2017-02-14","o":4.85,"h":4.87,"l":4.8,"c":4.85,"v":32400},{"d":"2017-02-15","o":4.83,"h":4.89,"l":4.78,"c":4.89,"v":75100},{"d":"2017-02-16","o":4.86,"h":4.96,"l":4.86,"c":4.9,"v":56700},{"d":"2017-02-17","o":4.84,"h":4.95,"l":4.82,"c":4.92,"v":47300},{"d":"2017-02-21","o":4.91,"h":4.98,"l":4.91,"c":4.96,"v":24500},{"d":"2017-02-22","o":4.99,"h":5.02,"l":4.9,"c":4.98,"v":102400},{"d":"2017-02-23","o":4.95,"h":4.97,"l":4.87,"c":4.88,"v":39300},{"d":"2017-02-24","o":4.89,"h":4.91,"l":4.82,"c":4.89,"v":61900},{"d":"2017-02-27","o":4.89,"h":4.97,"l":4.88,"c":4.93,"v":59400},{"d":"2017-02-28","o":4.93,"h":4.95,"l":4.83,"c":4.88,"v":31100},{"d":"2017-03-01","o":4.89,"h":4.94,"l":4.86,"c":4.92,"v":38500},{"d":"2017-03-02","o":4.93,"h":4.94,"l":4.84,"c":4.87,"v":40600},{"d":"2017-03-03","o":4.89,"h":4.91,"l":4.82,"c":4.87,"v":57600},{"d":"2017-03-06","o":4.84,"h":4.85,"l":4.77,"c":4.8,"v":59600},{"d":"2017-03-07","o":4.77,"h":4.8,"l":4.67,"c":4.8,"v":68100},{"d":"2017-03-08","o":4.75,"h":4.83,"l":4.71,"c":4.76,"v":48000},{"d":"2017-03-09","o":4.72,"h":4.76,"l":4.71,"c":4.74,"v":61700},{"d":"2017-03-10","o":4.75,"h":4.87,"l":4.7,"c":4.76,"v":60200},{"d":"2017-03-13","o":4.75,"h":4.8,"l":4.68,"c":4.78,"v":67900},{"d":"2017-03-14","o":4.73,"h":4.78,"l":4.73,"c":4.77,"v":38100},{"d":"2017-03-15","o":4.75,"h":4.79,"l":4.71,"c":4.75,"v":24400},{"d":"2017-03-16","o":4.77,"h":4.78,"l":4.71,"c":4.74,"v":8700},{"d":"2017-03-17","o":4.73,"h":4.75,"l":4.72,"c":4.72,"v":20500},{"d":"2017-03-20","o":4.7,"h":4.74,"l":4.7,"c":4.72,"v":25800},{"d":"2017-03-21","o":4.74,"h":4.76,"l":4.7,"c":4.71,"v":25100},{"d":"2017-03-22","o":4.68,"h":4.75,"l":4.68,"c":4.73,"v":79700},{"d":"2017-03-23","o":4.73,"h":4.74,"l":4.65,"c":4.7,"v":77900},{"d":"2017-03-24","o":4.73,"h":4.78,"l":4.66,"c":4.76,"v":42400},{"d":"2017-03-27","o":4.7,"h":4.73,"l":4.65,"c":4.7,"v":64800},{"d":"2017-03-28","o":4.69,"h":4.74,"l":4.65,"c":4.73,"v":38900},{"d":"2017-03-29","o":4.71,"h":4.8,"l":4.66,"c":4.77,"v":87900},{"d":"2017-03-30","o":4.75,"h":4.8,"l":4.75,"c":4.78,"v":5500},{"d":"2017-03-31","o":4.63,"h":4.8,"l":4.58,"c":4.76,"v":26800},{"d":"2017-04-03","o":4.8,"h":4.81,"l":4.73,"c":4.77,"v":21300},{"d":"2017-04-04","o":4.77,"h":4.77,"l":4.67,"c":4.7,"v":31100},{"d":"2017-04-05","o":4.76,"h":4.78,"l":4.68,"c":4.71,"v":11100},{"d":"2017-04-06","o":4.75,"h":4.76,"l":4.7,"c":4.74,"v":31900},{"d":"2017-04-07","o":4.76,"h":4.76,"l":4.69,"c":4.74,"v":5100},{"d":"2017-04-10","o":4.76,"h":4.8,"l":4.75,"c":4.78,"v":23800},{"d":"2017-04-11","o":4.73,"h":4.79,"l":4.71,"c":4.79,"v":13400},{"d":"2017-04-12","o":4.77,"h":4.8,"l":4.77,"c":4.79,"v":1427300},{"d":"2017-04-13","o":4.8,"h":4.8,"l":4.73,"c":4.75,"v":20400},{"d":"2017-04-17","o":4.8,"h":4.8,"l":4.71,"c":4.74,"v":15200},{"d":"2017-04-18","o":4.73,"h":4.76,"l":4.63,"c":4.74,"v":41500},{"d":"2017-04-19","o":4.72,"h":4.8,"l":4.72,"c":4.79,"v":55600},{"d":"2017-04-20","o":4.78,"h":4.86,"l":4.75,"c":4.84,"v":71200},{"d":"2017-04-21","o":4.87,"h":4.92,"l":4.84,"c":4.9,"v":40200},{"d":"2017-04-24","o":4.9,"h":4.9,"l":4.84,"c":4.86,"v":55800},{"d":"2017-04-25","o":4.82,"h":4.85,"l":4.78,"c":4.83,"v":35400},{"d":"2017-04-26","o":4.85,"h":5,"l":4.85,"c":4.95,"v":73500},{"d":"2017-04-27","o":4.92,"h":4.99,"l":4.92,"c":4.95,"v":16400},{"d":"2017-04-28","o":4.98,"h":4.98,"l":4.92,"c":4.95,"v":24800},{"d":"2017-05-01","o":4.95,"h":4.95,"l":4.86,"c":4.9,"v":23200},{"d":"2017-05-02","o":4.89,"h":4.89,"l":4.8,"c":4.8,"v":25300},{"d":"2017-05-03","o":4.77,"h":4.82,"l":4.76,"c":4.82,"v":6200},{"d":"2017-05-04","o":4.8,"h":4.8,"l":4.75,"c":4.78,"v":15800},{"d":"2017-05-05","o":4.78,"h":4.87,"l":4.76,"c":4.81,"v":12600},{"d":"2017-05-08","o":4.75,"h":4.91,"l":4.75,"c":4.91,"v":54800},{"d":"2017-05-09","o":4.55,"h":4.7,"l":4.54,"c":4.66,"v":635800},{"d":"2017-05-10","o":4.65,"h":4.79,"l":4.55,"c":4.77,"v":177600},{"d":"2017-05-11","o":4.74,"h":4.84,"l":4.71,"c":4.82,"v":73900},{"d":"2017-05-12","o":4.84,"h":4.98,"l":4.71,"c":4.88,"v":124000},{"d":"2017-05-15","o":4.88,"h":5.04,"l":4.88,"c":4.99,"v":132700},{"d":"2017-05-16","o":5,"h":5.2,"l":5,"c":5.13,"v":49700},{"d":"2017-05-17","o":5.08,"h":5.09,"l":4.85,"c":4.88,"v":106900},{"d":"2017-05-18","o":4.85,"h":4.95,"l":4.81,"c":4.87,"v":23900},{"d":"2017-05-19","o":4.92,"h":4.97,"l":4.84,"c":4.9,"v":24200},{"d":"2017-05-22","o":4.93,"h":5.12,"l":4.93,"c":5.07,"v":52400},{"d":"2017-05-23","o":5.07,"h":5.08,"l":4.93,"c":4.94,"v":15200},{"d":"2017-05-24","o":4.98,"h":5.03,"l":4.83,"c":4.87,"v":44500},{"d":"2017-05-25","o":4.88,"h":5.03,"l":4.88,"c":5.01,"v":46600},{"d":"2017-05-26","o":5.01,"h":5.05,"l":4.97,"c":5.05,"v":5100},{"d":"2017-05-30","o":5,"h":5.04,"l":4.99,"c":5.02,"v":13100},{"d":"2017-05-31","o":4.97,"h":5.04,"l":4.97,"c":5.02,"v":8100},{"d":"2017-06-01","o":5.04,"h":5.04,"l":4.99,"c":5.03,"v":13500},{"d":"2017-06-02","o":5.04,"h":5.04,"l":4.86,"c":4.98,"v":8300},{"d":"2017-06-05","o":5,"h":5,"l":4.97,"c":4.97,"v":1800},{"d":"2017-06-06","o":4.9,"h":4.99,"l":4.89,"c":4.92,"v":10900},{"d":"2017-06-07","o":4.93,"h":4.94,"l":4.85,"c":4.9,"v":2900},{"d":"2017-06-08","o":4.94,"h":4.97,"l":4.89,"c":4.91,"v":11900},{"d":"2017-06-09","o":4.92,"h":4.97,"l":4.84,"c":4.92,"v":36900},{"d":"2017-06-12","o":4.86,"h":4.89,"l":4.83,"c":4.85,"v":11500},{"d":"2017-06-13","o":4.86,"h":4.88,"l":4.81,"c":4.84,"v":7900},{"d":"2017-06-14","o":4.83,"h":4.87,"l":4.78,"c":4.81,"v":21700},{"d":"2017-06-15","o":4.75,"h":4.89,"l":4.75,"c":4.87,"v":22200},{"d":"2017-06-16","o":4.83,"h":4.87,"l":4.8,"c":4.82,"v":14600},{"d":"2017-06-19","o":4.81,"h":4.89,"l":4.8,"c":4.83,"v":22600},{"d":"2017-06-20","o":4.8,"h":4.89,"l":4.8,"c":4.86,"v":29500},{"d":"2017-06-21","o":4.84,"h":4.92,"l":4.82,"c":4.89,"v":32600},{"d":"2017-06-22","o":4.89,"h":5,"l":4.85,"c":4.96,"v":31400},{"d":"2017-06-23","o":4.95,"h":5.1,"l":4.94,"c":4.98,"v":12200},{"d":"2017-06-26","o":5.08,"h":5.16,"l":5.06,"c":5.12,"v":54400},{"d":"2017-06-27","o":5.08,"h":5.18,"l":5.08,"c":5.12,"v":15800},{"d":"2017-06-28","o":5.08,"h":5.19,"l":5.04,"c":5.14,"v":30100},{"d":"2017-06-29","o":5.14,"h":5.16,"l":5,"c":5.11,"v":16000},{"d":"2017-06-30","o":5.1,"h":5.11,"l":4.95,"c":5.11,"v":14600},{"d":"2017-07-03","o":4.96,"h":5.15,"l":4.96,"c":5.01,"v":31700},{"d":"2017-07-05","o":5.05,"h":5.08,"l":4.98,"c":5.03,"v":28700},{"d":"2017-07-06","o":5.02,"h":5.12,"l":5,"c":5.11,"v":49000},{"d":"2017-07-07","o":5.1,"h":5.19,"l":5.1,"c":5.15,"v":16600},{"d":"2017-07-10","o":5.15,"h":5.17,"l":5.06,"c":5.13,"v":18200},{"d":"2017-07-11","o":5.1,"h":5.25,"l":5.09,"c":5.17,"v":58800},{"d":"2017-07-12","o":5.2,"h":5.28,"l":5.2,"c":5.25,"v":18200},{"d":"2017-07-13","o":5.26,"h":5.29,"l":5.14,"c":5.19,"v":16400},{"d":"2017-07-14","o":5.18,"h":5.39,"l":5.15,"c":5.19,"v":12400},{"d":"2017-07-17","o":5.25,"h":5.33,"l":5.22,"c":5.26,"v":22800},{"d":"2017-07-18","o":5.3,"h":5.3,"l":5.15,"c":5.23,"v":38600},{"d":"2017-07-19","o":5.17,"h":5.25,"l":5.14,"c":5.17,"v":10900},{"d":"2017-07-20","o":5.2,"h":5.2,"l":5.07,"c":5.2,"v":16900},{"d":"2017-07-21","o":5.19,"h":5.19,"l":5.1,"c":5.13,"v":36700},{"d":"2017-07-24","o":5.09,"h":5.09,"l":4.96,"c":5.05,"v":22100},{"d":"2017-07-25","o":5.01,"h":5.03,"l":4.99,"c":5.01,"v":14700},{"d":"2017-07-26","o":5,"h":5.08,"l":5,"c":5.07,"v":18700},{"d":"2017-07-27","o":5.04,"h":5.09,"l":4.99,"c":5,"v":47400},{"d":"2017-07-28","o":5.01,"h":5.02,"l":4.95,"c":4.97,"v":14800},{"d":"2017-07-31","o":5,"h":5.06,"l":4.91,"c":5.06,"v":32100},{"d":"2017-08-01","o":5.2,"h":5.2,"l":5.01,"c":5.05,"v":39600},{"d":"2017-08-02","o":5.04,"h":5.3,"l":5.04,"c":5.22,"v":92500},{"d":"2017-08-03","o":5.05,"h":5.16,"l":4.99,"c":5.01,"v":36600},{"d":"2017-08-04","o":4.93,"h":5.05,"l":4.93,"c":4.96,"v":31900},{"d":"2017-08-07","o":4.9,"h":4.93,"l":4.81,"c":4.9,"v":33000},{"d":"2017-08-08","o":4.9,"h":5.02,"l":4.9,"c":4.93,"v":45600},{"d":"2017-08-09","o":4.85,"h":4.92,"l":4.84,"c":4.88,"v":30900},{"d":"2017-08-10","o":4.9,"h":4.93,"l":4.85,"c":4.9,"v":30800},{"d":"2017-08-11","o":4.88,"h":4.93,"l":4.83,"c":4.9,"v":23900},{"d":"2017-08-14","o":4.87,"h":4.97,"l":4.87,"c":4.96,"v":42900},{"d":"2017-08-15","o":4.93,"h":4.96,"l":4.9,"c":4.96,"v":27600},{"d":"2017-08-16","o":4.86,"h":4.92,"l":4.85,"c":4.9,"v":28700},{"d":"2017-08-17","o":4.88,"h":4.92,"l":4.86,"c":4.9,"v":15600},{"d":"2017-08-18","o":4.87,"h":4.89,"l":4.82,"c":4.86,"v":4100},{"d":"2017-08-21","o":4.9,"h":4.9,"l":4.8,"c":4.84,"v":46200},{"d":"2017-08-22","o":4.82,"h":4.91,"l":4.82,"c":4.91,"v":9900},{"d":"2017-08-23","o":4.91,"h":4.93,"l":4.86,"c":4.9,"v":30200},{"d":"2017-08-24","o":4.89,"h":4.94,"l":4.87,"c":4.92,"v":12700},{"d":"2017-08-25","o":4.96,"h":4.96,"l":4.91,"c":4.91,"v":10900},{"d":"2017-08-28","o":4.91,"h":4.95,"l":4.9,"c":4.93,"v":12900},{"d":"2017-08-29","o":4.86,"h":4.92,"l":4.86,"c":4.92,"v":55600},{"d":"2017-08-30","o":4.87,"h":4.93,"l":4.84,"c":4.91,"v":14700},{"d":"2017-08-31","o":4.87,"h":4.97,"l":4.87,"c":4.93,"v":75600},{"d":"2017-09-01","o":4.91,"h":4.94,"l":4.9,"c":4.93,"v":19900},{"d":"2017-09-05","o":4.94,"h":5.09,"l":4.94,"c":5.03,"v":31400},{"d":"2017-09-06","o":5.05,"h":5.1,"l":5.03,"c":5.09,"v":8800},{"d":"2017-09-07","o":5.1,"h":5.14,"l":5.08,"c":5.12,"v":13400},{"d":"2017-09-08","o":5.14,"h":5.21,"l":5.09,"c":5.12,"v":11500},{"d":"2017-09-11","o":5.05,"h":5.18,"l":5.02,"c":5.16,"v":19700},{"d":"2017-09-12","o":5.12,"h":5.12,"l":5.1,"c":5.11,"v":10600},{"d":"2017-09-13","o":5.04,"h":5.2,"l":5.03,"c":5.12,"v":22600},{"d":"2017-09-14","o":5.06,"h":5.16,"l":5.06,"c":5.14,"v":21600},{"d":"2017-09-15","o":5.12,"h":5.15,"l":5.11,"c":5.14,"v":3200},{"d":"2017-09-18","o":5.12,"h":5.12,"l":5.1,"c":5.12,"v":22300},{"d":"2017-09-19","o":5.17,"h":5.2,"l":5.12,"c":5.14,"v":14000},{"d":"2017-09-20","o":5.17,"h":5.17,"l":5.1,"c":5.12,"v":20600},{"d":"2017-09-21","o":5.13,"h":5.15,"l":5.13,"c":5.14,"v":8000},{"d":"2017-09-22","o":5.12,"h":5.16,"l":5.12,"c":5.13,"v":7200},{"d":"2017-09-25","o":5.17,"h":5.25,"l":5.13,"c":5.18,"v":34000},{"d":"2017-09-26","o":5.25,"h":5.25,"l":5.14,"c":5.19,"v":7200},{"d":"2017-09-27","o":5.19,"h":5.24,"l":5.18,"c":5.23,"v":107500},{"d":"2017-09-28","o":5.31,"h":5.37,"l":5.31,"c":5.34,"v":16300},{"d":"2017-09-29","o":5.31,"h":5.39,"l":5.27,"c":5.39,"v":8600},{"d":"2017-10-02","o":5.34,"h":5.36,"l":5.28,"c":5.31,"v":14700},{"d":"2017-10-03","o":5.32,"h":5.34,"l":5.3,"c":5.32,"v":7600},{"d":"2017-10-04","o":5.33,"h":5.34,"l":5.26,"c":5.26,"v":2600},{"d":"2017-10-05","o":5.27,"h":5.27,"l":5.17,"c":5.24,"v":4700},{"d":"2017-10-06","o":5.25,"h":5.28,"l":5.23,"c":5.25,"v":2100},{"d":"2017-10-09","o":5.23,"h":5.3,"l":5.23,"c":5.3,"v":18700},{"d":"2017-10-10","o":5.25,"h":5.29,"l":5.24,"c":5.26,"v":8800},{"d":"2017-10-11","o":5.28,"h":5.28,"l":5.15,"c":5.2,"v":2200},{"d":"2017-10-12","o":5.24,"h":5.24,"l":5.2,"c":5.23,"v":1600},{"d":"2017-10-13","o":5.01,"h":5.23,"l":5.01,"c":5.21,"v":4800},{"d":"2017-10-16","o":5.22,"h":5.27,"l":5.19,"c":5.2,"v":21500},{"d":"2017-10-17","o":5.31,"h":5.35,"l":5.24,"c":5.28,"v":31500},{"d":"2017-10-18","o":5.32,"h":5.39,"l":5.27,"c":5.32,"v":38100},{"d":"2017-10-19","o":5.35,"h":5.43,"l":5.29,"c":5.29,"v":28600},{"d":"2017-10-20","o":5.23,"h":5.36,"l":5.23,"c":5.36,"v":22100},{"d":"2017-10-23","o":5.41,"h":5.45,"l":5.4,"c":5.45,"v":19400},{"d":"2017-10-24","o":5.42,"h":5.45,"l":5.4,"c":5.43,"v":11100},{"d":"2017-10-25","o":5.4,"h":5.4,"l":5.18,"c":5.36,"v":6000},{"d":"2017-10-26","o":5.44,"h":5.45,"l":5.33,"c":5.36,"v":4100},{"d":"2017-10-27","o":5.36,"h":5.4,"l":5.36,"c":5.4,"v":2100},{"d":"2017-10-30","o":5.42,"h":5.53,"l":5.41,"c":5.44,"v":17000},{"d":"2017-10-31","o":5.44,"h":5.49,"l":5.41,"c":5.48,"v":13100},{"d":"2017-11-01","o":5.48,"h":5.52,"l":5.41,"c":5.41,"v":6800},{"d":"2017-11-02","o":5.4,"h":5.4,"l":5.33,"c":5.36,"v":11400},{"d":"2017-11-03","o":5.29,"h":5.35,"l":5.27,"c":5.33,"v":5300},{"d":"2017-11-06","o":5.25,"h":5.25,"l":4.91,"c":4.91,"v":97200},{"d":"2017-11-07","o":5.12,"h":5.42,"l":5.11,"c":5.33,"v":217400},{"d":"2017-11-08","o":5.31,"h":5.44,"l":5.24,"c":5.42,"v":65800},{"d":"2017-11-09","o":5.2,"h":5.3,"l":5.2,"c":5.27,"v":32200},{"d":"2017-11-10","o":5.3,"h":5.5,"l":5.27,"c":5.4,"v":71000},{"d":"2017-11-13","o":5.13,"h":5.33,"l":5.13,"c":5.25,"v":17400},{"d":"2017-11-14","o":5.21,"h":5.26,"l":5.14,"c":5.19,"v":46000},{"d":"2017-11-15","o":5.16,"h":5.25,"l":5.09,"c":5.25,"v":28800},{"d":"2017-11-16","o":5.25,"h":5.57,"l":5.2,"c":5.43,"v":158200},{"d":"2017-11-17","o":5.44,"h":5.46,"l":5.4,"c":5.4,"v":3300},{"d":"2017-11-20","o":5.31,"h":5.46,"l":5.31,"c":5.38,"v":48100},{"d":"2017-11-21","o":5.43,"h":5.66,"l":5.43,"c":5.65,"v":168400},{"d":"2017-11-22","o":5.65,"h":5.73,"l":5.59,"c":5.63,"v":70500},{"d":"2017-11-24","o":5.55,"h":5.61,"l":5.51,"c":5.55,"v":23500},{"d":"2017-11-27","o":5.54,"h":5.6,"l":5.48,"c":5.57,"v":12900},{"d":"2017-11-28","o":5.6,"h":5.95,"l":5.54,"c":5.85,"v":243800},{"d":"2017-11-29","o":5.9,"h":6.09,"l":5.84,"c":5.93,"v":81600},{"d":"2017-11-30","o":6,"h":6.09,"l":5.99,"c":6,"v":59600},{"d":"2017-12-01","o":6,"h":6.01,"l":5.88,"c":5.91,"v":33000},{"d":"2017-12-04","o":5.95,"h":6,"l":5.81,"c":5.87,"v":24000},{"d":"2017-12-05","o":5.85,"h":5.89,"l":5.62,"c":5.66,"v":43600},{"d":"2017-12-06","o":5.61,"h":5.69,"l":5.45,"c":5.58,"v":65000},{"d":"2017-12-07","o":5.51,"h":5.69,"l":5.51,"c":5.59,"v":75900},{"d":"2017-12-08","o":5.64,"h":5.78,"l":5.62,"c":5.76,"v":42100},{"d":"2017-12-11","o":5.59,"h":5.65,"l":5.4,"c":5.52,"v":110900},{"d":"2017-12-12","o":5.45,"h":5.57,"l":5.4,"c":5.42,"v":113500},{"d":"2017-12-13","o":5.38,"h":5.5,"l":5.35,"c":5.45,"v":57100},{"d":"2017-12-14","o":5.47,"h":5.88,"l":5.39,"c":5.75,"v":252900},{"d":"2017-12-15","o":5.7,"h":5.8,"l":5.67,"c":5.69,"v":61800},{"d":"2017-12-18","o":5.69,"h":5.69,"l":5.4,"c":5.4,"v":99700},{"d":"2017-12-19","o":5.37,"h":5.39,"l":5.16,"c":5.25,"v":140900},{"d":"2017-12-20","o":5.26,"h":5.32,"l":5.26,"c":5.27,"v":29300},{"d":"2017-12-21","o":5.27,"h":5.47,"l":5.27,"c":5.31,"v":77000},{"d":"2017-12-22","o":5.27,"h":5.43,"l":5.27,"c":5.33,"v":42300},{"d":"2017-12-26","o":5.4,"h":5.43,"l":5.3,"c":5.34,"v":20300},{"d":"2017-12-27","o":5.36,"h":5.52,"l":5.33,"c":5.35,"v":97600},{"d":"2017-12-28","o":5.3,"h":5.36,"l":5.26,"c":5.36,"v":89900},{"d":"2017-12-29","o":5.31,"h":5.41,"l":5.2,"c":5.33,"v":62100},{"d":"2018-01-02","o":5.26,"h":5.39,"l":5.22,"c":5.28,"v":30900},{"d":"2018-01-03","o":5.35,"h":5.39,"l":5.21,"c":5.3,"v":49100},{"d":"2018-01-04","o":5.33,"h":5.39,"l":5.27,"c":5.3,"v":27900},{"d":"2018-01-05","o":5.26,"h":5.34,"l":5.23,"c":5.33,"v":7600},{"d":"2018-01-08","o":5.29,"h":5.33,"l":5.16,"c":5.2,"v":64100},{"d":"2018-01-09","o":5.23,"h":5.26,"l":5.18,"c":5.25,"v":45000},{"d":"2018-01-10","o":5.23,"h":5.26,"l":5.22,"c":5.25,"v":36200},{"d":"2018-01-11","o":5.23,"h":5.35,"l":5.15,"c":5.18,"v":142500},{"d":"2018-01-12","o":5.26,"h":5.28,"l":5.09,"c":5.19,"v":57900},{"d":"2018-01-16","o":5.25,"h":5.29,"l":4.95,"c":5.12,"v":89000},{"d":"2018-01-17","o":5.1,"h":5.22,"l":5.09,"c":5.15,"v":54100},{"d":"2018-01-18","o":5.18,"h":5.18,"l":4.92,"c":5,"v":107600},{"d":"2018-01-19","o":5,"h":5.19,"l":4.98,"c":5.09,"v":110200},{"d":"2018-01-22","o":5.12,"h":5.26,"l":5.09,"c":5.19,"v":20100},{"d":"2018-01-23","o":5.18,"h":5.27,"l":4.97,"c":5.2,"v":177300},{"d":"2018-01-24","o":5.17,"h":5.22,"l":5.06,"c":5.19,"v":53000},{"d":"2018-01-25","o":5.14,"h":5.14,"l":5.03,"c":5.07,"v":25900},{"d":"2018-01-26","o":5.05,"h":5.09,"l":5.02,"c":5.04,"v":18400},{"d":"2018-01-29","o":5.09,"h":5.12,"l":4.94,"c":5.03,"v":59900},{"d":"2018-01-30","o":4.97,"h":5,"l":4.9,"c":4.97,"v":46700},{"d":"2018-01-31","o":5.05,"h":5.1,"l":4.94,"c":5.05,"v":193500},{"d":"2018-02-01","o":5.02,"h":5.02,"l":4.85,"c":4.93,"v":142500},{"d":"2018-02-02","o":4.86,"h":4.95,"l":4.82,"c":4.85,"v":45400},{"d":"2018-02-05","o":4.9,"h":4.9,"l":4.74,"c":4.86,"v":136200},{"d":"2018-02-06","o":4.77,"h":5.15,"l":4.77,"c":5.07,"v":225100},{"d":"2018-02-07","o":5.29,"h":5.35,"l":5.16,"c":5.23,"v":91700},{"d":"2018-02-08","o":5.24,"h":5.25,"l":5.07,"c":5.08,"v":35000},{"d":"2018-02-09","o":5.07,"h":5.2,"l":5.02,"c":5.14,"v":28200},{"d":"2018-02-12","o":5.11,"h":5.24,"l":5.09,"c":5.12,"v":37500},{"d":"2018-02-13","o":5.17,"h":5.36,"l":5.15,"c":5.3,"v":80800},{"d":"2018-02-14","o":5.31,"h":5.48,"l":5.29,"c":5.38,"v":147600},{"d":"2018-02-15","o":5.35,"h":5.39,"l":5.25,"c":5.38,"v":18700},{"d":"2018-02-16","o":5.34,"h":5.46,"l":5.32,"c":5.43,"v":14300},{"d":"2018-02-20","o":5.31,"h":5.44,"l":5.26,"c":5.35,"v":35300},{"d":"2018-02-21","o":5.24,"h":5.47,"l":5.24,"c":5.35,"v":34300},{"d":"2018-02-22","o":5.3,"h":5.45,"l":5.3,"c":5.37,"v":30100},{"d":"2018-02-23","o":5.39,"h":5.48,"l":5.38,"c":5.43,"v":17900},{"d":"2018-02-26","o":5.49,"h":5.53,"l":5.4,"c":5.5,"v":56600},{"d":"2018-02-27","o":5.45,"h":5.53,"l":5.41,"c":5.47,"v":58300},{"d":"2018-02-28","o":5.49,"h":5.56,"l":5.45,"c":5.49,"v":32300},{"d":"2018-03-01","o":5.45,"h":5.5,"l":5.45,"c":5.46,"v":4300},{"d":"2018-03-02","o":5.43,"h":5.44,"l":5.22,"c":5.41,"v":6800},{"d":"2018-03-05","o":5.33,"h":5.44,"l":5.28,"c":5.28,"v":45700},{"d":"2018-03-06","o":5.36,"h":5.43,"l":5.29,"c":5.43,"v":24200},{"d":"2018-03-07","o":5.37,"h":5.42,"l":5.33,"c":5.38,"v":25600},{"d":"2018-03-08","o":5.42,"h":5.45,"l":5.38,"c":5.45,"v":19500},{"d":"2018-03-09","o":5.45,"h":5.55,"l":5.36,"c":5.53,"v":49200},{"d":"2018-03-12","o":5.55,"h":5.66,"l":5.51,"c":5.66,"v":79000},{"d":"2018-03-13","o":5.66,"h":5.66,"l":5.52,"c":5.65,"v":10000},{"d":"2018-03-14","o":5.6,"h":5.71,"l":5.48,"c":5.62,"v":56100},{"d":"2018-03-15","o":5.6,"h":5.75,"l":5.58,"c":5.6,"v":36200},{"d":"2018-03-16","o":5.63,"h":5.7,"l":5.62,"c":5.7,"v":137100},{"d":"2018-03-19","o":5.74,"h":5.74,"l":5.64,"c":5.68,"v":14500},{"d":"2018-03-20","o":5.73,"h":5.8,"l":5.67,"c":5.73,"v":26000},{"d":"2018-03-21","o":5.76,"h":5.76,"l":5.65,"c":5.67,"v":13400},{"d":"2018-03-22","o":5.7,"h":5.74,"l":5.67,"c":5.74,"v":136300},{"d":"2018-03-23","o":5.73,"h":5.9,"l":5.66,"c":5.69,"v":19800},{"d":"2018-03-26","o":5.6,"h":5.7,"l":5.6,"c":5.66,"v":23500},{"d":"2018-03-27","o":5.65,"h":5.72,"l":5.62,"c":5.66,"v":55600},{"d":"2018-03-28","o":5.65,"h":5.68,"l":5.55,"c":5.56,"v":39100},{"d":"2018-03-29","o":5.56,"h":5.56,"l":5.25,"c":5.38,"v":62600},{"d":"2018-04-02","o":5.41,"h":5.45,"l":5.34,"c":5.38,"v":34400},{"d":"2018-04-03","o":5.37,"h":5.46,"l":5.3,"c":5.39,"v":13700},{"d":"2018-04-04","o":5.26,"h":5.42,"l":5.26,"c":5.36,"v":15000},{"d":"2018-04-05","o":5.39,"h":5.46,"l":5.34,"c":5.45,"v":8000},{"d":"2018-04-06","o":5.4,"h":5.4,"l":5.17,"c":5.17,"v":9700},{"d":"2018-04-09","o":5.15,"h":5.31,"l":5.15,"c":5.17,"v":25300},{"d":"2018-04-10","o":5.24,"h":5.45,"l":5.23,"c":5.45,"v":45200},{"d":"2018-04-11","o":5.41,"h":5.52,"l":5.33,"c":5.38,"v":19800},{"d":"2018-04-12","o":5.33,"h":5.48,"l":5.29,"c":5.4,"v":10100},{"d":"2018-04-13","o":5.4,"h":5.4,"l":5.29,"c":5.36,"v":5400},{"d":"2018-04-16","o":5.34,"h":5.4,"l":5.31,"c":5.31,"v":3000},{"d":"2018-04-17","o":5.32,"h":5.42,"l":5.31,"c":5.41,"v":9400},{"d":"2018-04-18","o":5.35,"h":5.4,"l":5.31,"c":5.31,"v":5200},{"d":"2018-04-19","o":5.3,"h":5.3,"l":5.25,"c":5.25,"v":10300},{"d":"2018-04-20","o":5.21,"h":5.3,"l":5.19,"c":5.27,"v":4500},{"d":"2018-04-23","o":5.17,"h":5.2,"l":5.11,"c":5.11,"v":21400},{"d":"2018-04-24","o":5.17,"h":5.19,"l":5.1,"c":5.15,"v":28600},{"d":"2018-04-25","o":5.14,"h":5.18,"l":5.1,"c":5.11,"v":19000},{"d":"2018-04-26","o":5.11,"h":5.21,"l":5.11,"c":5.15,"v":13000},{"d":"2018-04-27","o":5.15,"h":5.27,"l":5.11,"c":5.14,"v":7800},{"d":"2018-04-30","o":5.13,"h":5.3,"l":5.08,"c":5.25,"v":22400},{"d":"2018-05-01","o":5.2,"h":5.22,"l":5.11,"c":5.15,"v":12400},{"d":"2018-05-02","o":5.14,"h":5.27,"l":5.11,"c":5.24,"v":38200},{"d":"2018-05-03","o":5.21,"h":5.21,"l":4.99,"c":5.08,"v":11900},{"d":"2018-05-04","o":5.05,"h":5.17,"l":5.05,"c":5.15,"v":13000},{"d":"2018-05-07","o":4.96,"h":5.13,"l":4.96,"c":5.06,"v":31300},{"d":"2018-05-08","o":5.09,"h":5.16,"l":5.06,"c":5.14,"v":16400},{"d":"2018-05-09","o":5.14,"h":5.14,"l":5.03,"c":5.04,"v":18200},{"d":"2018-05-10","o":5.06,"h":5.14,"l":5.02,"c":5.11,"v":26000},{"d":"2018-05-11","o":5.1,"h":5.15,"l":4.9,"c":5.1,"v":19600},{"d":"2018-05-14","o":5.03,"h":5.14,"l":5.03,"c":5.12,"v":35000},{"d":"2018-05-15","o":5.09,"h":5.15,"l":5.01,"c":5.15,"v":22900},{"d":"2018-05-16","o":5.18,"h":5.25,"l":5.17,"c":5.25,"v":14100},{"d":"2018-05-17","o":5.13,"h":5.35,"l":5.13,"c":5.35,"v":20200},{"d":"2018-05-18","o":5.34,"h":5.35,"l":5.25,"c":5.29,"v":6200},{"d":"2018-05-21","o":5.35,"h":5.43,"l":5.23,"c":5.36,"v":48400},{"d":"2018-05-22","o":5.35,"h":5.36,"l":5.27,"c":5.35,"v":53500},{"d":"2018-05-23","o":5.26,"h":5.44,"l":5.26,"c":5.37,"v":33700},{"d":"2018-05-24","o":5.35,"h":5.41,"l":5.29,"c":5.37,"v":6900},{"d":"2018-05-25","o":5.3,"h":5.4,"l":5.16,"c":5.35,"v":20000},{"d":"2018-05-29","o":5.35,"h":5.48,"l":5.25,"c":5.42,"v":32200},{"d":"2018-05-30","o":5.42,"h":5.49,"l":5.31,"c":5.33,"v":25800},{"d":"2018-05-31","o":5.35,"h":5.39,"l":5.32,"c":5.38,"v":6900},{"d":"2018-06-01","o":5.39,"h":5.41,"l":5.34,"c":5.39,"v":5100},{"d":"2018-06-04","o":5.36,"h":5.42,"l":5.36,"c":5.41,"v":10600},{"d":"2018-06-05","o":5.39,"h":5.45,"l":5.34,"c":5.38,"v":29100},{"d":"2018-06-06","o":5.36,"h":5.55,"l":5.31,"c":5.48,"v":134000},{"d":"2018-06-07","o":5.43,"h":5.5,"l":5.4,"c":5.48,"v":17000},{"d":"2018-06-08","o":5.48,"h":5.5,"l":5.41,"c":5.49,"v":4000},{"d":"2018-06-11","o":5.45,"h":5.45,"l":5.38,"c":5.4,"v":15900},{"d":"2018-06-12","o":5.42,"h":5.44,"l":5.33,"c":5.42,"v":41000},{"d":"2018-06-13","o":5.36,"h":5.44,"l":5.31,"c":5.34,"v":146200},{"d":"2018-06-14","o":5.37,"h":5.37,"l":5.27,"c":5.3,"v":55200},{"d":"2018-06-15","o":5.3,"h":5.4,"l":5.3,"c":5.35,"v":65400},{"d":"2018-06-18","o":5.33,"h":5.4,"l":5.31,"c":5.35,"v":57300},{"d":"2018-06-19","o":5.35,"h":5.45,"l":5.3,"c":5.42,"v":38500},{"d":"2018-06-20","o":5.39,"h":5.51,"l":5.39,"c":5.46,"v":61700},{"d":"2018-06-21","o":5.43,"h":5.45,"l":5.25,"c":5.28,"v":58100},{"d":"2018-06-22","o":5.29,"h":5.34,"l":5.25,"c":5.29,"v":9100},{"d":"2018-06-25","o":5.29,"h":5.33,"l":5.22,"c":5.32,"v":60200},{"d":"2018-06-26","o":5.27,"h":5.39,"l":5.27,"c":5.35,"v":53500},{"d":"2018-06-27","o":5.32,"h":5.39,"l":5.28,"c":5.29,"v":20100},{"d":"2018-06-28","o":5.33,"h":5.37,"l":5.26,"c":5.36,"v":28000},{"d":"2018-06-29","o":5.35,"h":5.42,"l":5.34,"c":5.36,"v":13600},{"d":"2018-07-02","o":5.28,"h":5.35,"l":5.2,"c":5.32,"v":125200},{"d":"2018-07-03","o":5.35,"h":5.4,"l":5.28,"c":5.31,"v":31600},{"d":"2018-07-05","o":5.28,"h":5.38,"l":5.25,"c":5.31,"v":116700},{"d":"2018-07-06","o":5.35,"h":5.44,"l":5.34,"c":5.4,"v":36200},{"d":"2018-07-09","o":5.37,"h":5.47,"l":5.34,"c":5.4,"v":132100},{"d":"2018-07-10","o":5.43,"h":5.55,"l":5.38,"c":5.51,"v":40900},{"d":"2018-07-11","o":5.42,"h":5.49,"l":5.36,"c":5.4,"v":93100},{"d":"2018-07-12","o":5.4,"h":5.45,"l":5.34,"c":5.4,"v":162500},{"d":"2018-07-13","o":5.36,"h":5.49,"l":5.36,"c":5.4,"v":43800},{"d":"2018-07-16","o":5.35,"h":5.35,"l":5.27,"c":5.29,"v":253900},{"d":"2018-07-17","o":5.31,"h":5.33,"l":5.25,"c":5.28,"v":60300},{"d":"2018-07-18","o":5.24,"h":5.33,"l":5.16,"c":5.27,"v":47300},{"d":"2018-07-19","o":5.24,"h":5.3,"l":5.2,"c":5.26,"v":58300},{"d":"2018-07-20","o":5.23,"h":5.29,"l":5.2,"c":5.2,"v":62200},{"d":"2018-07-23","o":5.19,"h":5.24,"l":5.16,"c":5.21,"v":20700},{"d":"2018-07-24","o":5.2,"h":5.26,"l":5.14,"c":5.21,"v":112000},{"d":"2018-07-25","o":5.22,"h":5.27,"l":5.16,"c":5.2,"v":115800},{"d":"2018-07-26","o":5.2,"h":5.24,"l":5.14,"c":5.17,"v":187200},{"d":"2018-07-27","o":5.15,"h":5.23,"l":5.12,"c":5.16,"v":55800},{"d":"2018-07-30","o":5.11,"h":5.14,"l":5.02,"c":5.08,"v":117400},{"d":"2018-07-31","o":5.08,"h":5.19,"l":5.06,"c":5.19,"v":62100},{"d":"2018-08-01","o":5.12,"h":5.22,"l":5.1,"c":5.16,"v":30400},{"d":"2018-08-02","o":5.13,"h":5.3,"l":5.12,"c":5.26,"v":25700},{"d":"2018-08-03","o":5.25,"h":5.29,"l":5.24,"c":5.24,"v":5000},{"d":"2018-08-06","o":5.36,"h":5.64,"l":5.33,"c":5.35,"v":1531900},{"d":"2018-08-07","o":5.6,"h":6.05,"l":5.55,"c":5.76,"v":1059100},{"d":"2018-08-08","o":5.8,"h":6.1,"l":5.79,"c":6.07,"v":389600},{"d":"2018-08-09","o":6.14,"h":6.28,"l":6.12,"c":6.25,"v":387300},{"d":"2018-08-10","o":6.28,"h":6.33,"l":6.18,"c":6.24,"v":78100},{"d":"2018-08-13","o":6.23,"h":6.25,"l":6.15,"c":6.16,"v":43400},{"d":"2018-08-14","o":6.15,"h":6.28,"l":6.15,"c":6.25,"v":145000},{"d":"2018-08-15","o":6.28,"h":6.28,"l":6.12,"c":6.25,"v":49300},{"d":"2018-08-16","o":6.25,"h":6.49,"l":6.25,"c":6.42,"v":308500},{"d":"2018-08-17","o":6.47,"h":6.5,"l":6.37,"c":6.48,"v":80100},{"d":"2018-08-20","o":6.5,"h":6.53,"l":6.4,"c":6.49,"v":114700},{"d":"2018-08-21","o":6.5,"h":6.55,"l":6.48,"c":6.49,"v":61200},{"d":"2018-08-22","o":6.47,"h":6.54,"l":6.35,"c":6.39,"v":88600},{"d":"2018-08-23","o":6.39,"h":6.49,"l":6.35,"c":6.37,"v":54000},{"d":"2018-08-24","o":6.32,"h":6.43,"l":6.13,"c":6.38,"v":44000},{"d":"2018-08-27","o":6.3,"h":6.36,"l":6.22,"c":6.25,"v":33200},{"d":"2018-08-28","o":6.21,"h":6.3,"l":6.2,"c":6.28,"v":40100},{"d":"2018-08-29","o":6.18,"h":6.25,"l":6.18,"c":6.23,"v":28900},{"d":"2018-08-30","o":6.23,"h":6.23,"l":6.08,"c":6.11,"v":47200},{"d":"2018-08-31","o":6.11,"h":6.24,"l":6.1,"c":6.22,"v":32900},{"d":"2018-09-04","o":6.08,"h":6.14,"l":6.05,"c":6.12,"v":111500},{"d":"2018-09-05","o":6.03,"h":6.19,"l":5.9,"c":6.15,"v":75500},{"d":"2018-09-06","o":6.18,"h":6.25,"l":6.13,"c":6.24,"v":34300},{"d":"2018-09-07","o":5.97,"h":6.28,"l":5.97,"c":6.23,"v":11300},{"d":"2018-09-10","o":6.21,"h":6.28,"l":6.09,"c":6.28,"v":37200},{"d":"2018-09-11","o":6.24,"h":6.28,"l":6.11,"c":6.16,"v":27100},{"d":"2018-09-12","o":6.15,"h":6.25,"l":6.11,"c":6.23,"v":37700},{"d":"2018-09-13","o":6.2,"h":6.28,"l":6.2,"c":6.21,"v":15000},{"d":"2018-09-14","o":6.17,"h":6.25,"l":6.17,"c":6.24,"v":9800},{"d":"2018-09-17","o":6.24,"h":6.3,"l":6.21,"c":6.22,"v":35900},{"d":"2018-09-18","o":6.2,"h":6.24,"l":6.17,"c":6.24,"v":18900},{"d":"2018-09-19","o":6.24,"h":6.25,"l":6.21,"c":6.21,"v":4400},{"d":"2018-09-20","o":6.25,"h":6.32,"l":6.2,"c":6.23,"v":70000},{"d":"2018-09-21","o":6.23,"h":6.25,"l":6.18,"c":6.24,"v":19500},{"d":"2018-09-24","o":6.25,"h":6.28,"l":6.2,"c":6.26,"v":11200},{"d":"2018-09-25","o":6.3,"h":6.3,"l":6.26,"c":6.3,"v":37800},{"d":"2018-09-26","o":6.33,"h":6.35,"l":6.25,"c":6.25,"v":58100},{"d":"2018-09-27","o":6.31,"h":6.34,"l":6.18,"c":6.18,"v":67900},{"d":"2018-09-28","o":6.26,"h":6.26,"l":6.16,"c":6.18,"v":101900},{"d":"2018-10-01","o":6.17,"h":6.23,"l":6.17,"c":6.18,"v":124200},{"d":"2018-10-02","o":6.23,"h":6.27,"l":6.19,"c":6.21,"v":22500},{"d":"2018-10-03","o":6.2,"h":6.31,"l":6.2,"c":6.28,"v":9700},{"d":"2018-10-04","o":6.31,"h":6.31,"l":6.16,"c":6.19,"v":19400},{"d":"2018-10-05","o":6.15,"h":6.22,"l":6.06,"c":6.18,"v":19000},{"d":"2018-10-08","o":6.16,"h":6.22,"l":6.11,"c":6.17,"v":27300},{"d":"2018-10-09","o":6.15,"h":6.21,"l":6.05,"c":6.13,"v":34600},{"d":"2018-10-10","o":6.14,"h":6.14,"l":6.03,"c":6.04,"v":34900},{"d":"2018-10-11","o":6.06,"h":6.16,"l":6,"c":6.06,"v":631400},{"d":"2018-10-12","o":6.35,"h":6.35,"l":6.23,"c":6.32,"v":64400},{"d":"2018-10-15","o":6.27,"h":6.34,"l":6.25,"c":6.3,"v":144100},{"d":"2018-10-16","o":6.34,"h":6.47,"l":6.33,"c":6.47,"v":142300},{"d":"2018-10-17","o":6.46,"h":6.5,"l":6.42,"c":6.42,"v":80700},{"d":"2018-10-18","o":6.4,"h":6.43,"l":6.34,"c":6.36,"v":80000},{"d":"2018-10-19","o":6.41,"h":6.49,"l":6.39,"c":6.45,"v":20400},{"d":"2018-10-22","o":6.47,"h":6.5,"l":6.41,"c":6.48,"v":48200},{"d":"2018-10-23","o":6.43,"h":6.56,"l":6.36,"c":6.52,"v":539800},{"d":"2018-10-24","o":6.59,"h":6.85,"l":6.52,"c":6.54,"v":523500},{"d":"2018-10-25","o":6.72,"h":6.72,"l":6.43,"c":6.5,"v":337300},{"d":"2018-10-26","o":6.39,"h":6.45,"l":6.15,"c":6.41,"v":243600},{"d":"2018-10-29","o":6.54,"h":6.67,"l":6.35,"c":6.44,"v":60600},{"d":"2018-10-30","o":6.4,"h":6.47,"l":6.39,"c":6.45,"v":56100},{"d":"2018-10-31","o":6.43,"h":6.47,"l":6.34,"c":6.43,"v":84600},{"d":"2018-11-01","o":6.45,"h":6.64,"l":6.45,"c":6.54,"v":44800},{"d":"2018-11-02","o":6.5,"h":6.67,"l":6.45,"c":6.66,"v":142900},{"d":"2018-11-05","o":6.76,"h":6.9,"l":6.64,"c":6.74,"v":88800},{"d":"2018-11-06","o":6.96,"h":7.25,"l":6.84,"c":7.09,"v":518800},{"d":"2018-11-07","o":7.11,"h":7.23,"l":7.01,"c":7.09,"v":225600},{"d":"2018-11-08","o":7.08,"h":7.16,"l":7.05,"c":7.08,"v":113300},{"d":"2018-11-09","o":6.98,"h":7.27,"l":6.81,"c":7.27,"v":116900},{"d":"2018-11-12","o":7.14,"h":7.21,"l":7.07,"c":7.19,"v":48700},{"d":"2018-11-13","o":7.21,"h":7.23,"l":7.1,"c":7.18,"v":25600},{"d":"2018-11-14","o":7.19,"h":7.32,"l":7.12,"c":7.18,"v":139500},{"d":"2018-11-15","o":7.15,"h":7.19,"l":7.11,"c":7.13,"v":33800},{"d":"2018-11-16","o":7.09,"h":7.09,"l":6.98,"c":7.05,"v":206900},{"d":"2018-11-19","o":6.97,"h":7.05,"l":6.85,"c":6.88,"v":49100},{"d":"2018-11-20","o":6.81,"h":6.81,"l":6.64,"c":6.7,"v":74800},{"d":"2018-11-21","o":6.7,"h":6.96,"l":6.7,"c":6.84,"v":47400},{"d":"2018-11-23","o":6.79,"h":6.86,"l":6.72,"c":6.84,"v":12800},{"d":"2018-11-26","o":6.96,"h":6.97,"l":6.72,"c":6.8,"v":129000},{"d":"2018-11-27","o":6.7,"h":6.8,"l":6.69,"c":6.78,"v":19500},{"d":"2018-11-28","o":6.75,"h":6.83,"l":6.71,"c":6.8,"v":15000},{"d":"2018-11-29","o":6.77,"h":6.81,"l":6.69,"c":6.7,"v":65400},{"d":"2018-11-30","o":6.77,"h":6.99,"l":6.7,"c":6.97,"v":69200},{"d":"2018-12-03","o":7.01,"h":7.01,"l":6.73,"c":6.83,"v":36000},{"d":"2018-12-04","o":6.83,"h":6.83,"l":6.68,"c":6.7,"v":84100},{"d":"2018-12-06","o":6.57,"h":6.74,"l":6.55,"c":6.69,"v":65700},{"d":"2018-12-07","o":6.7,"h":6.77,"l":6.65,"c":6.69,"v":26100},{"d":"2018-12-10","o":6.7,"h":6.81,"l":6.57,"c":6.69,"v":83300},{"d":"2018-12-11","o":6.85,"h":6.85,"l":6.65,"c":6.67,"v":80200},{"d":"2018-12-12","o":6.67,"h":6.75,"l":6.64,"c":6.7,"v":170700},{"d":"2018-12-13","o":6.67,"h":6.74,"l":6.61,"c":6.72,"v":50500},{"d":"2018-12-14","o":6.61,"h":6.8,"l":6.61,"c":6.67,"v":18200},{"d":"2018-12-17","o":6.65,"h":6.69,"l":6.54,"c":6.57,"v":117300},{"d":"2018-12-18","o":6.62,"h":6.62,"l":6.53,"c":6.55,"v":56000},{"d":"2018-12-19","o":6.55,"h":6.56,"l":6.36,"c":6.44,"v":108500},{"d":"2018-12-20","o":6.39,"h":6.5,"l":6.06,"c":6.11,"v":326400},{"d":"2018-12-21","o":6.12,"h":6.17,"l":5.75,"c":5.88,"v":310200},{"d":"2018-12-24","o":5.8,"h":5.89,"l":5.67,"c":5.69,"v":70900},{"d":"2018-12-26","o":5.79,"h":5.99,"l":5.77,"c":5.95,"v":53000},{"d":"2018-12-27","o":5.71,"h":5.94,"l":5.71,"c":5.9,"v":68100},{"d":"2018-12-28","o":5.92,"h":5.99,"l":5.81,"c":5.88,"v":29400},{"d":"2018-12-31","o":5.92,"h":6.09,"l":5.92,"c":6.07,"v":65100},{"d":"2019-01-02","o":6.01,"h":6.12,"l":5.96,"c":6.09,"v":14200},{"d":"2019-01-03","o":6.03,"h":6.11,"l":5.9,"c":5.96,"v":24800},{"d":"2019-01-04","o":5.98,"h":6.2,"l":5.98,"c":6.14,"v":56000},{"d":"2019-01-07","o":6.29,"h":6.4,"l":6.09,"c":6.18,"v":161900},{"d":"2019-01-08","o":6.22,"h":6.22,"l":6.11,"c":6.16,"v":13700},{"d":"2019-01-09","o":6.35,"h":6.47,"l":6.35,"c":6.42,"v":388100},{"d":"2019-01-10","o":6.43,"h":6.78,"l":6.21,"c":6.25,"v":572000},{"d":"2019-01-11","o":6.19,"h":6.38,"l":6.18,"c":6.27,"v":122900},{"d":"2019-01-14","o":6.19,"h":6.32,"l":6.19,"c":6.23,"v":61100},{"d":"2019-01-15","o":6.25,"h":6.35,"l":6.21,"c":6.35,"v":53200},{"d":"2019-01-16","o":6.36,"h":6.39,"l":6.3,"c":6.32,"v":143800},{"d":"2019-01-17","o":6.29,"h":6.31,"l":6.2,"c":6.2,"v":146900},{"d":"2019-01-18","o":6.19,"h":6.27,"l":6.19,"c":6.27,"v":28800},{"d":"2019-01-22","o":6.4,"h":6.43,"l":6.26,"c":6.31,"v":173600},{"d":"2019-01-23","o":6.32,"h":6.39,"l":6.29,"c":6.39,"v":51200},{"d":"2019-01-24","o":6.42,"h":6.49,"l":6.37,"c":6.4,"v":153200},{"d":"2019-01-25","o":6.45,"h":6.55,"l":6.4,"c":6.5,"v":64600},{"d":"2019-01-28","o":6.53,"h":6.56,"l":6.45,"c":6.53,"v":250900},{"d":"2019-01-29","o":6.51,"h":6.67,"l":6.51,"c":6.66,"v":118300},{"d":"2019-01-30","o":6.78,"h":6.84,"l":6.72,"c":6.75,"v":147900},{"d":"2019-01-31","o":6.76,"h":7.01,"l":6.76,"c":6.99,"v":242900},{"d":"2019-02-01","o":7.02,"h":7.14,"l":6.91,"c":7,"v":379100},{"d":"2019-02-04","o":7.01,"h":7.1,"l":7,"c":7.01,"v":191100},{"d":"2019-02-05","o":7.83,"h":8,"l":7.37,"c":7.7,"v":1493700},{"d":"2019-02-06","o":7.76,"h":7.91,"l":7.61,"c":7.7,"v":756400},{"d":"2019-02-07","o":7.69,"h":7.7,"l":7.47,"c":7.49,"v":305300},{"d":"2019-02-08","o":7.42,"h":7.65,"l":7.42,"c":7.54,"v":312300},{"d":"2019-02-11","o":7.47,"h":7.52,"l":7.35,"c":7.37,"v":180500},{"d":"2019-02-12","o":7.35,"h":7.41,"l":7.28,"c":7.29,"v":219400},{"d":"2019-02-13","o":7.28,"h":7.47,"l":7.28,"c":7.35,"v":609900},{"d":"2019-02-14","o":7.31,"h":7.5,"l":7.31,"c":7.44,"v":196800},{"d":"2019-02-15","o":7.54,"h":7.6,"l":7.44,"c":7.52,"v":551400},{"d":"2019-02-19","o":7.57,"h":7.59,"l":7.47,"c":7.49,"v":94200},{"d":"2019-02-20","o":7.5,"h":7.51,"l":7.34,"c":7.4,"v":128100},{"d":"2019-02-21","o":7.34,"h":7.44,"l":7.31,"c":7.39,"v":139300},{"d":"2019-02-22","o":7.37,"h":7.45,"l":7.35,"c":7.45,"v":103200},{"d":"2019-02-25","o":7.45,"h":7.49,"l":7.26,"c":7.35,"v":100400},{"d":"2019-02-26","o":7.3,"h":7.33,"l":7.19,"c":7.22,"v":72900},{"d":"2019-02-27","o":7.2,"h":7.32,"l":7.18,"c":7.3,"v":57400},{"d":"2019-02-28","o":7.36,"h":7.44,"l":7.29,"c":7.38,"v":464500},{"d":"2019-03-01","o":7.38,"h":7.67,"l":7.35,"c":7.67,"v":165700},{"d":"2019-03-04","o":7.7,"h":7.75,"l":7.55,"c":7.65,"v":171500},{"d":"2019-03-05","o":7.65,"h":7.89,"l":7.65,"c":7.84,"v":130000},{"d":"2019-03-06","o":7.84,"h":7.89,"l":7.77,"c":7.85,"v":101700},{"d":"2019-03-07","o":7.88,"h":8,"l":7.73,"c":7.75,"v":274600},{"d":"2019-03-08","o":7.68,"h":8,"l":7.55,"c":7.94,"v":231100},{"d":"2019-03-11","o":7.94,"h":8.18,"l":7.86,"c":8.14,"v":234500},{"d":"2019-03-12","o":8.17,"h":8.34,"l":8.14,"c":8.2,"v":162100},{"d":"2019-03-13","o":8.21,"h":8.27,"l":8.04,"c":8.04,"v":107300},{"d":"2019-03-14","o":7.94,"h":8.04,"l":7.92,"c":7.95,"v":57700},{"d":"2019-03-15","o":7.9,"h":7.98,"l":7.61,"c":7.8,"v":97200},{"d":"2019-03-18","o":7.86,"h":7.97,"l":7.79,"c":7.82,"v":72700},{"d":"2019-03-19","o":7.88,"h":7.91,"l":7.77,"c":7.81,"v":44400},{"d":"2019-03-20","o":7.84,"h":7.92,"l":7.79,"c":7.82,"v":36300},{"d":"2019-03-21","o":7.82,"h":8.05,"l":7.8,"c":7.99,"v":64400},{"d":"2019-03-22","o":7.97,"h":7.98,"l":7.65,"c":7.69,"v":53800},{"d":"2019-03-25","o":7.61,"h":7.69,"l":7.54,"c":7.59,"v":34300},{"d":"2019-03-26","o":7.65,"h":7.81,"l":7.63,"c":7.79,"v":52700},{"d":"2019-03-27","o":7.67,"h":7.76,"l":7.59,"c":7.72,"v":62200},{"d":"2019-03-28","o":7.73,"h":7.86,"l":7.72,"c":7.8,"v":81100},{"d":"2019-03-29","o":7.84,"h":7.94,"l":7.75,"c":7.94,"v":132500},{"d":"2019-04-01","o":8.16,"h":8.24,"l":8.06,"c":8.11,"v":117100},{"d":"2019-04-02","o":8.16,"h":8.18,"l":8.08,"c":8.12,"v":81400},{"d":"2019-04-03","o":8.14,"h":8.16,"l":8.03,"c":8.1,"v":114500},{"d":"2019-04-04","o":7.98,"h":8.02,"l":7.59,"c":7.79,"v":242900},{"d":"2019-04-05","o":7.82,"h":7.94,"l":7.81,"c":7.83,"v":16000},{"d":"2019-04-08","o":7.89,"h":7.89,"l":7.73,"c":7.77,"v":41100},{"d":"2019-04-09","o":7.73,"h":7.82,"l":7.73,"c":7.8,"v":33300},{"d":"2019-04-10","o":7.83,"h":7.92,"l":7.82,"c":7.85,"v":36900},{"d":"2019-04-11","o":7.86,"h":7.89,"l":7.82,"c":7.87,"v":24600},{"d":"2019-04-12","o":7.87,"h":7.98,"l":7.84,"c":7.96,"v":31500},{"d":"2019-04-15","o":8.03,"h":8.03,"l":7.93,"c":7.97,"v":27700},{"d":"2019-04-16","o":7.97,"h":8.08,"l":7.93,"c":8.02,"v":39800},{"d":"2019-04-17","o":7.93,"h":7.99,"l":7.81,"c":7.81,"v":24600},{"d":"2019-04-18","o":7.85,"h":8.08,"l":7.81,"c":8.01,"v":50300},{"d":"2019-04-22","o":8.01,"h":8.03,"l":7.94,"c":8.03,"v":24800},{"d":"2019-04-23","o":7.99,"h":8.03,"l":7.91,"c":7.99,"v":33000},{"d":"2019-04-24","o":7.91,"h":8.04,"l":7.88,"c":7.99,"v":24200},{"d":"2019-04-25","o":8.04,"h":8.05,"l":7.87,"c":7.95,"v":18300},{"d":"2019-04-26","o":8.03,"h":8.03,"l":7.78,"c":7.8,"v":42600},{"d":"2019-04-29","o":7.73,"h":7.79,"l":7.39,"c":7.7,"v":124400},{"d":"2019-04-30","o":7.59,"h":7.63,"l":7.36,"c":7.39,"v":200300},{"d":"2019-05-01","o":7.38,"h":7.5,"l":7.31,"c":7.32,"v":55100},{"d":"2019-05-02","o":7.26,"h":7.28,"l":7.15,"c":7.2,"v":46400},{"d":"2019-05-03","o":7.18,"h":7.24,"l":7.12,"c":7.15,"v":47100},{"d":"2019-05-06","o":7.12,"h":7.44,"l":7.12,"c":7.44,"v":90600},{"d":"2019-05-07","o":7.45,"h":7.46,"l":7.19,"c":7.28,"v":30500},{"d":"2019-05-08","o":7.4,"h":7.4,"l":7.25,"c":7.27,"v":49000},{"d":"2019-05-09","o":7.28,"h":7.33,"l":7.17,"c":7.31,"v":48500},{"d":"2019-05-10","o":7.31,"h":7.39,"l":7.21,"c":7.31,"v":69200},{"d":"2019-05-13","o":7.03,"h":7.29,"l":7,"c":7.25,"v":572900},{"d":"2019-05-14","o":7.34,"h":7.73,"l":7.24,"c":7.52,"v":211000},{"d":"2019-05-15","o":7.44,"h":7.6,"l":7.14,"c":7.59,"v":38900},{"d":"2019-05-16","o":7.54,"h":7.59,"l":7.3,"c":7.4,"v":63200},{"d":"2019-05-17","o":7.1,"h":7.45,"l":7.03,"c":7.31,"v":61800},{"d":"2019-05-20","o":7.2,"h":7.31,"l":7.1,"c":7.25,"v":21000},{"d":"2019-05-21","o":7.28,"h":7.45,"l":7.22,"c":7.24,"v":39100},{"d":"2019-05-22","o":7.32,"h":7.37,"l":7.21,"c":7.32,"v":23500},{"d":"2019-05-23","o":7.28,"h":7.3,"l":7.11,"c":7.16,"v":118800},{"d":"2019-05-24","o":7.16,"h":7.29,"l":7.14,"c":7.17,"v":26500},{"d":"2019-05-28","o":7.16,"h":7.17,"l":7.03,"c":7.07,"v":71900},{"d":"2019-05-29","o":7.07,"h":7.07,"l":6.93,"c":6.99,"v":60000},{"d":"2019-05-30","o":6.97,"h":7.05,"l":6.86,"c":6.96,"v":64700},{"d":"2019-05-31","o":6.9,"h":7.01,"l":6.77,"c":6.85,"v":87500},{"d":"2019-06-03","o":6.8,"h":6.86,"l":6.74,"c":6.81,"v":211800},{"d":"2019-06-04","o":6.77,"h":7.14,"l":6.77,"c":7.14,"v":217300},{"d":"2019-06-05","o":7.16,"h":7.26,"l":7.09,"c":7.22,"v":58900},{"d":"2019-06-06","o":7.24,"h":7.36,"l":7.21,"c":7.34,"v":35600},{"d":"2019-06-07","o":7.36,"h":7.38,"l":7.21,"c":7.23,"v":13800},{"d":"2019-06-10","o":7.29,"h":7.29,"l":7.07,"c":7.2,"v":44600},{"d":"2019-06-11","o":7.14,"h":7.14,"l":6.93,"c":7,"v":43000},{"d":"2019-06-12","o":7.01,"h":7.03,"l":6.93,"c":7,"v":19300},{"d":"2019-06-13","o":7,"h":7.03,"l":6.97,"c":6.99,"v":22100},{"d":"2019-06-14","o":6.99,"h":7.03,"l":6.97,"c":6.99,"v":22400},{"d":"2019-06-17","o":7,"h":7.02,"l":6.95,"c":6.99,"v":35200},{"d":"2019-06-18","o":7.05,"h":7.08,"l":6.91,"c":7.01,"v":53600},{"d":"2019-06-19","o":7.05,"h":7.08,"l":7.01,"c":7.06,"v":19500},{"d":"2019-06-20","o":7.11,"h":7.13,"l":7.07,"c":7.07,"v":18100},{"d":"2019-06-21","o":7.06,"h":7.3,"l":7.06,"c":7.28,"v":53500},{"d":"2019-06-24","o":7.27,"h":7.3,"l":7.19,"c":7.28,"v":31100},{"d":"2019-06-25","o":7.25,"h":7.26,"l":7.2,"c":7.25,"v":16900},{"d":"2019-06-26","o":7.2,"h":7.2,"l":7.1,"c":7.12,"v":8100},{"d":"2019-06-27","o":7.12,"h":7.14,"l":7.08,"c":7.1,"v":22300},{"d":"2019-06-28","o":7.11,"h":7.27,"l":7.1,"c":7.21,"v":8600},{"d":"2019-07-01","o":7.23,"h":7.23,"l":7.09,"c":7.22,"v":84100},{"d":"2019-07-02","o":7.17,"h":7.69,"l":7.14,"c":7.59,"v":224500},{"d":"2019-07-03","o":7.65,"h":7.79,"l":7.58,"c":7.68,"v":101500},{"d":"2019-07-05","o":7.74,"h":7.85,"l":7.74,"c":7.83,"v":114600},{"d":"2019-07-08","o":7.82,"h":7.86,"l":7.6,"c":7.78,"v":101400},{"d":"2019-07-09","o":7.74,"h":7.77,"l":7.67,"c":7.73,"v":31100},{"d":"2019-07-10","o":7.92,"h":7.94,"l":7.81,"c":7.9,"v":56700},{"d":"2019-07-11","o":8,"h":8.01,"l":7.95,"c":8,"v":63500},{"d":"2019-07-12","o":8.03,"h":8.05,"l":7.89,"c":7.93,"v":35900},{"d":"2019-07-15","o":7.95,"h":7.96,"l":7.89,"c":7.95,"v":23000},{"d":"2019-07-16","o":7.99,"h":8.03,"l":7.92,"c":7.93,"v":20600},{"d":"2019-07-17","o":7.9,"h":7.9,"l":7.66,"c":7.68,"v":26900},{"d":"2019-07-18","o":7.66,"h":7.75,"l":7.6,"c":7.63,"v":30200},{"d":"2019-07-19","o":7.7,"h":7.7,"l":7.65,"c":7.67,"v":11600},{"d":"2019-07-22","o":7.67,"h":7.69,"l":7.63,"c":7.64,"v":16900},{"d":"2019-07-23","o":7.62,"h":7.62,"l":7.21,"c":7.47,"v":102200},{"d":"2019-07-24","o":7.54,"h":7.54,"l":7.4,"c":7.46,"v":40300},{"d":"2019-07-25","o":7.44,"h":7.5,"l":7.43,"c":7.49,"v":10700},{"d":"2019-07-26","o":7.7,"h":7.7,"l":7.36,"c":7.65,"v":8000},{"d":"2019-07-29","o":7.68,"h":7.68,"l":7.45,"c":7.55,"v":24500},{"d":"2019-07-30","o":7.47,"h":7.48,"l":7.35,"c":7.36,"v":84500},{"d":"2019-07-31","o":7.29,"h":7.31,"l":7.22,"c":7.24,"v":51000},{"d":"2019-08-01","o":7.22,"h":7.23,"l":7.06,"c":7.13,"v":107100},{"d":"2019-08-02","o":7.13,"h":7.17,"l":7.09,"c":7.13,"v":111400},{"d":"2019-08-05","o":7.08,"h":7.11,"l":7.05,"c":7.08,"v":112700},{"d":"2019-08-06","o":7.15,"h":7.73,"l":7.15,"c":7.54,"v":212700},{"d":"2019-08-07","o":7.51,"h":7.58,"l":7.32,"c":7.52,"v":65000},{"d":"2019-08-08","o":7.48,"h":7.51,"l":7.3,"c":7.48,"v":136500},{"d":"2019-08-09","o":7.37,"h":7.46,"l":7.37,"c":7.4,"v":14800},{"d":"2019-08-12","o":7.35,"h":7.4,"l":7.26,"c":7.29,"v":43100},{"d":"2019-08-13","o":7.26,"h":7.3,"l":7.1,"c":7.22,"v":96000},{"d":"2019-08-14","o":7.1,"h":7.12,"l":7.04,"c":7.11,"v":131400},{"d":"2019-08-15","o":7.12,"h":7.17,"l":7.01,"c":7.12,"v":54800},{"d":"2019-08-16","o":7.1,"h":7.22,"l":7.1,"c":7.15,"v":37700},{"d":"2019-08-19","o":7.15,"h":7.3,"l":7.11,"c":7.28,"v":77900},{"d":"2019-08-20","o":7.23,"h":7.26,"l":7.15,"c":7.24,"v":18900},{"d":"2019-08-21","o":7.35,"h":7.44,"l":7.3,"c":7.43,"v":108700},{"d":"2019-08-22","o":8,"h":8,"l":7.84,"c":7.88,"v":209800},{"d":"2019-08-23","o":8,"h":8.1,"l":7.86,"c":7.93,"v":78600},{"d":"2019-08-26","o":7.87,"h":7.88,"l":7.67,"c":7.81,"v":52000},{"d":"2019-08-27","o":7.72,"h":7.77,"l":7.64,"c":7.65,"v":28400},{"d":"2019-08-28","o":7.61,"h":7.61,"l":7.49,"c":7.57,"v":29600},{"d":"2019-08-29","o":7.63,"h":7.63,"l":7.55,"c":7.6,"v":31400},{"d":"2019-08-30","o":7.67,"h":7.74,"l":7.64,"c":7.68,"v":62600},{"d":"2019-09-03","o":7.44,"h":7.62,"l":7.44,"c":7.57,"v":37100},{"d":"2019-09-04","o":7.61,"h":7.61,"l":7.52,"c":7.57,"v":23200},{"d":"2019-09-05","o":7.62,"h":7.65,"l":7.47,"c":7.61,"v":37800},{"d":"2019-09-06","o":7.62,"h":7.8,"l":7.59,"c":7.64,"v":19000},{"d":"2019-09-09","o":7.61,"h":7.61,"l":7.34,"c":7.43,"v":21500},{"d":"2019-09-10","o":7.4,"h":7.41,"l":7.3,"c":7.39,"v":29400},{"d":"2019-09-11","o":7.39,"h":7.5,"l":7.35,"c":7.5,"v":30800},{"d":"2019-09-12","o":7.52,"h":7.85,"l":7.52,"c":7.7,"v":332400},{"d":"2019-09-13","o":7.68,"h":7.84,"l":7.68,"c":7.81,"v":107500},{"d":"2019-09-16","o":8.01,"h":8.11,"l":7.94,"c":8.08,"v":122100},{"d":"2019-09-17","o":8.08,"h":8.23,"l":8,"c":8,"v":23400},{"d":"2019-09-18","o":7.99,"h":8,"l":7.65,"c":7.93,"v":141300},{"d":"2019-09-19","o":7.86,"h":7.99,"l":7.86,"c":7.95,"v":43100},{"d":"2019-09-20","o":7.96,"h":8,"l":7.85,"c":7.91,"v":20100},{"d":"2019-09-23","o":7.92,"h":7.96,"l":7.76,"c":7.93,"v":21000},{"d":"2019-09-24","o":7.98,"h":8.05,"l":7.75,"c":7.9,"v":35200},{"d":"2019-09-25","o":7.85,"h":8.01,"l":7.82,"c":7.92,"v":16000},{"d":"2019-09-26","o":8,"h":8.28,"l":7.92,"c":8.02,"v":92600},{"d":"2019-09-27","o":8,"h":8.1,"l":7.93,"c":8.06,"v":37600},{"d":"2019-09-30","o":8.14,"h":8.16,"l":7.91,"c":8.06,"v":19900},{"d":"2019-10-01","o":8.06,"h":8.15,"l":7.85,"c":7.85,"v":27300},{"d":"2019-10-02","o":7.85,"h":8.2,"l":7.71,"c":7.9,"v":109200},{"d":"2019-10-03","o":7.82,"h":7.95,"l":7.82,"c":7.9,"v":23400},{"d":"2019-10-04","o":7.9,"h":7.98,"l":7.88,"c":7.88,"v":19600},{"d":"2019-10-07","o":7.87,"h":7.99,"l":7.68,"c":7.72,"v":33000},{"d":"2019-10-08","o":7.74,"h":7.92,"l":7.7,"c":7.74,"v":3300},{"d":"2019-10-09","o":7.76,"h":7.79,"l":7.5,"c":7.7,"v":37600},{"d":"2019-10-10","o":7.68,"h":7.74,"l":7.53,"c":7.57,"v":35400},{"d":"2019-10-11","o":7.58,"h":7.66,"l":7.54,"c":7.56,"v":25300},{"d":"2019-10-14","o":7.54,"h":7.6,"l":7.5,"c":7.58,"v":21400},{"d":"2019-10-15","o":7.6,"h":7.66,"l":7.55,"c":7.56,"v":25200},{"d":"2019-10-16","o":7.55,"h":7.64,"l":7.55,"c":7.56,"v":22700},{"d":"2019-10-17","o":7.57,"h":7.61,"l":7.5,"c":7.5,"v":46600},{"d":"2019-10-18","o":7.5,"h":7.58,"l":7.5,"c":7.51,"v":16000},{"d":"2019-10-21","o":7.5,"h":7.6,"l":7.5,"c":7.53,"v":15800},{"d":"2019-10-22","o":7.53,"h":7.53,"l":7.37,"c":7.4,"v":115500},{"d":"2019-10-23","o":7.5,"h":7.59,"l":7.47,"c":7.49,"v":26300},{"d":"2019-10-24","o":7.45,"h":7.47,"l":7.21,"c":7.39,"v":442600},{"d":"2019-10-25","o":7.39,"h":7.43,"l":7.29,"c":7.4,"v":121000},{"d":"2019-10-28","o":7.41,"h":7.61,"l":7.41,"c":7.6,"v":136200},{"d":"2019-10-29","o":7.59,"h":7.66,"l":7.5,"c":7.62,"v":30600},{"d":"2019-10-30","o":7.6,"h":7.75,"l":7.31,"c":7.75,"v":68500},{"d":"2019-10-31","o":7.83,"h":7.83,"l":7.72,"c":7.8,"v":144900},{"d":"2019-11-01","o":7.84,"h":7.84,"l":7.75,"c":7.81,"v":19100},{"d":"2019-11-04","o":7.8,"h":7.86,"l":7.66,"c":7.77,"v":51600},{"d":"2019-11-05","o":7.94,"h":8.93,"l":7.94,"c":8.81,"v":370400},{"d":"2019-11-06","o":8.99,"h":9.28,"l":8.69,"c":8.85,"v":123800},{"d":"2019-11-07","o":8.89,"h":8.89,"l":8.54,"c":8.66,"v":95500},{"d":"2019-11-08","o":8.5,"h":8.7,"l":8.5,"c":8.65,"v":69500},{"d":"2019-11-11","o":8.51,"h":8.83,"l":8.51,"c":8.68,"v":102700},{"d":"2019-11-12","o":8.62,"h":8.71,"l":8.52,"c":8.62,"v":76500},{"d":"2019-11-13","o":8.51,"h":8.62,"l":8.5,"c":8.52,"v":100100},{"d":"2019-11-14","o":8.51,"h":8.57,"l":8.49,"c":8.53,"v":171600},{"d":"2019-11-15","o":8.51,"h":8.79,"l":8.42,"c":8.78,"v":130900},{"d":"2019-11-18","o":8.71,"h":8.76,"l":8.57,"c":8.6,"v":60300},{"d":"2019-11-19","o":8.7,"h":8.7,"l":8.58,"c":8.6,"v":22900},{"d":"2019-11-20","o":8.54,"h":8.68,"l":8.53,"c":8.59,"v":56800},{"d":"2019-11-21","o":8.63,"h":8.67,"l":8.55,"c":8.58,"v":21800},{"d":"2019-11-22","o":8.56,"h":8.63,"l":8.53,"c":8.53,"v":23100},{"d":"2019-11-25","o":8.59,"h":8.69,"l":8.58,"c":8.61,"v":41900},{"d":"2019-11-26","o":8.67,"h":8.69,"l":8.26,"c":8.55,"v":120300},{"d":"2019-11-27","o":8.52,"h":8.55,"l":8.36,"c":8.48,"v":36800},{"d":"2019-11-29","o":8.52,"h":8.73,"l":8.52,"c":8.7,"v":30400},{"d":"2019-12-02","o":8.69,"h":8.69,"l":8.47,"c":8.61,"v":28300},{"d":"2019-12-03","o":8.52,"h":8.52,"l":8.08,"c":8.45,"v":55400},{"d":"2019-12-04","o":8.43,"h":8.52,"l":8.4,"c":8.5,"v":16000},{"d":"2019-12-05","o":8.52,"h":8.53,"l":8.4,"c":8.52,"v":26300},{"d":"2019-12-06","o":8.51,"h":8.7,"l":8.5,"c":8.7,"v":68200},{"d":"2019-12-09","o":8.64,"h":8.68,"l":8.55,"c":8.68,"v":34500},{"d":"2019-12-10","o":8.7,"h":8.7,"l":8.6,"c":8.63,"v":36100},{"d":"2019-12-11","o":8.57,"h":8.76,"l":8.57,"c":8.73,"v":68900},{"d":"2019-12-12","o":8.68,"h":8.75,"l":8.63,"c":8.65,"v":141900},{"d":"2019-12-13","o":8.65,"h":8.65,"l":8.44,"c":8.44,"v":67500},{"d":"2019-12-16","o":8.4,"h":8.56,"l":8.36,"c":8.37,"v":669600},{"d":"2019-12-17","o":8.38,"h":8.69,"l":8.3,"c":8.48,"v":87900},{"d":"2019-12-18","o":8.5,"h":8.53,"l":8.39,"c":8.4,"v":129200},{"d":"2019-12-19","o":8.42,"h":8.46,"l":8.36,"c":8.4,"v":343700},{"d":"2019-12-20","o":8.43,"h":8.45,"l":8.36,"c":8.38,"v":57600},{"d":"2019-12-23","o":8.38,"h":8.38,"l":8.24,"c":8.25,"v":128900},{"d":"2019-12-24","o":8.22,"h":8.38,"l":8.15,"c":8.32,"v":196800},{"d":"2019-12-26","o":8.29,"h":8.35,"l":8.25,"c":8.3,"v":117300},{"d":"2019-12-27","o":8.39,"h":8.42,"l":8.28,"c":8.36,"v":73800},{"d":"2019-12-30","o":8.32,"h":8.54,"l":8.28,"c":8.45,"v":73900},{"d":"2019-12-31","o":8.4,"h":8.54,"l":8.3,"c":8.5,"v":58000},{"d":"2020-01-02","o":8.59,"h":9.06,"l":8.59,"c":9.06,"v":103700},{"d":"2020-01-03","o":9.04,"h":9.17,"l":8.9,"c":8.94,"v":64800},{"d":"2020-01-06","o":8.95,"h":9.16,"l":8.95,"c":9.13,"v":99400},{"d":"2020-01-07","o":9.18,"h":9.3,"l":9.18,"c":9.28,"v":134200},{"d":"2020-01-08","o":9.24,"h":9.34,"l":9.11,"c":9.23,"v":61300},{"d":"2020-01-09","o":9.28,"h":9.31,"l":9.11,"c":9.18,"v":79700},{"d":"2020-01-10","o":9.14,"h":9.22,"l":9.1,"c":9.22,"v":31100},{"d":"2020-01-13","o":9.41,"h":9.57,"l":9.41,"c":9.49,"v":77300},{"d":"2020-01-14","o":9.47,"h":9.6,"l":9.42,"c":9.48,"v":56300},{"d":"2020-01-15","o":9.5,"h":9.58,"l":9.4,"c":9.47,"v":51100},{"d":"2020-01-16","o":9.58,"h":9.62,"l":9.49,"c":9.62,"v":50700},{"d":"2020-01-17","o":9.75,"h":9.75,"l":9.39,"c":9.48,"v":173300},{"d":"2020-01-21","o":9.72,"h":9.9,"l":9.61,"c":9.62,"v":48300},{"d":"2020-01-22","o":9.72,"h":9.88,"l":9.68,"c":9.88,"v":106100},{"d":"2020-01-23","o":10.05,"h":10.05,"l":9.48,"c":9.65,"v":510400},{"d":"2020-01-24","o":9.74,"h":10.02,"l":9.67,"c":9.76,"v":113200},{"d":"2020-01-27","o":9.84,"h":9.84,"l":9.43,"c":9.48,"v":64300},{"d":"2020-01-28","o":9.6,"h":9.69,"l":9.56,"c":9.66,"v":87200},{"d":"2020-01-29","o":9.72,"h":9.75,"l":9.63,"c":9.68,"v":45400},{"d":"2020-01-30","o":9.68,"h":9.75,"l":9.57,"c":9.58,"v":92300},{"d":"2020-01-31","o":9.33,"h":9.63,"l":9.33,"c":9.59,"v":170400},{"d":"2020-02-03","o":9.72,"h":9.72,"l":9.43,"c":9.71,"v":149100},{"d":"2020-02-04","o":11.65,"h":12.75,"l":11.43,"c":12.31,"v":2094100},{"d":"2020-02-05","o":12.37,"h":13,"l":12.13,"c":12.88,"v":686100},{"d":"2020-02-06","o":12.8,"h":13.05,"l":12.53,"c":12.69,"v":285800},{"d":"2020-02-07","o":12.1,"h":12.62,"l":12.03,"c":12.46,"v":231900},{"d":"2020-02-10","o":12.18,"h":12.55,"l":12.05,"c":12.42,"v":240800},{"d":"2020-02-11","o":12.43,"h":12.77,"l":12.31,"c":12.66,"v":205200},{"d":"2020-02-12","o":12.7,"h":12.7,"l":12.34,"c":12.34,"v":352500},{"d":"2020-02-13","o":12.29,"h":12.5,"l":12.15,"c":12.31,"v":119700},{"d":"2020-02-14","o":12.31,"h":12.52,"l":12.28,"c":12.31,"v":64400},{"d":"2020-02-18","o":12.18,"h":12.32,"l":12.02,"c":12.13,"v":110800},{"d":"2020-02-19","o":12.15,"h":12.15,"l":11.71,"c":12.02,"v":203800},{"d":"2020-02-20","o":11.89,"h":12.24,"l":11.66,"c":12.2,"v":180200},{"d":"2020-02-21","o":12.15,"h":12.22,"l":11.93,"c":11.95,"v":107000},{"d":"2020-02-24","o":11.25,"h":11.44,"l":11.14,"c":11.2,"v":188000},{"d":"2020-02-25","o":11.21,"h":11.43,"l":10.95,"c":10.98,"v":226900},{"d":"2020-02-26","o":10.99,"h":11.22,"l":10.82,"c":11.02,"v":179500},{"d":"2020-02-27","o":10.79,"h":11.17,"l":10.7,"c":10.85,"v":250500},{"d":"2020-02-28","o":10.85,"h":10.99,"l":10.63,"c":10.85,"v":199100},{"d":"2020-03-02","o":10.89,"h":11.01,"l":10.67,"c":10.81,"v":102300},{"d":"2020-03-03","o":10.9,"h":11.04,"l":10.33,"c":10.41,"v":186600},{"d":"2020-03-04","o":10.55,"h":10.78,"l":10.31,"c":10.7,"v":160400},{"d":"2020-03-05","o":10.3,"h":10.55,"l":9.99,"c":10.21,"v":195700},{"d":"2020-03-06","o":10.05,"h":10.38,"l":9.99,"c":10.26,"v":150500},{"d":"2020-03-09","o":9.43,"h":9.72,"l":9.08,"c":9.51,"v":313500},{"d":"2020-03-10","o":9.67,"h":9.78,"l":9.3,"c":9.62,"v":89600},{"d":"2020-03-11","o":9.44,"h":9.61,"l":9.09,"c":9.2,"v":237300},{"d":"2020-03-12","o":8.67,"h":8.83,"l":8.23,"c":8.65,"v":241900},{"d":"2020-03-13","o":8.72,"h":9.09,"l":8.6,"c":9.03,"v":204300},{"d":"2020-03-16","o":8.14,"h":8.26,"l":7.67,"c":7.72,"v":166500},{"d":"2020-03-17","o":7.79,"h":7.94,"l":7.49,"c":7.53,"v":281600},{"d":"2020-03-18","o":7.18,"h":7.27,"l":6.44,"c":6.55,"v":362800},{"d":"2020-03-19","o":6.55,"h":7.74,"l":6.5,"c":7.44,"v":194600},{"d":"2020-03-20","o":7.41,"h":7.79,"l":6.78,"c":6.89,"v":267000},{"d":"2020-03-23","o":7,"h":7.36,"l":6.87,"c":7.31,"v":215600},{"d":"2020-03-24","o":8.13,"h":8.49,"l":7.94,"c":8.17,"v":230500},{"d":"2020-03-25","o":8.2,"h":8.49,"l":8.01,"c":8.24,"v":193000},{"d":"2020-03-26","o":8.26,"h":9.55,"l":8.26,"c":9.51,"v":246200},{"d":"2020-03-27","o":9.25,"h":9.49,"l":8.61,"c":9.21,"v":107800},{"d":"2020-03-30","o":9.76,"h":9.97,"l":9.35,"c":9.56,"v":236900},{"d":"2020-03-31","o":9.7,"h":9.78,"l":9.33,"c":9.45,"v":287200},{"d":"2020-04-01","o":9.18,"h":9.26,"l":8.51,"c":8.72,"v":89300},{"d":"2020-04-02","o":8.73,"h":9.12,"l":8.62,"c":8.82,"v":70500},{"d":"2020-04-03","o":8.76,"h":8.94,"l":8.4,"c":8.76,"v":99700},{"d":"2020-04-06","o":9.05,"h":9.47,"l":8.98,"c":9.39,"v":126000},{"d":"2020-04-07","o":9.91,"h":9.94,"l":9.26,"c":9.8,"v":356000},{"d":"2020-04-08","o":9.8,"h":10.09,"l":9.68,"c":9.76,"v":160600},{"d":"2020-04-09","o":9.89,"h":9.95,"l":9.6,"c":9.76,"v":263400},{"d":"2020-04-13","o":9.81,"h":9.81,"l":9.55,"c":9.63,"v":79000},{"d":"2020-04-14","o":9.8,"h":10.08,"l":9.75,"c":9.88,"v":119200},{"d":"2020-04-15","o":9.65,"h":9.78,"l":9.32,"c":9.39,"v":98500},{"d":"2020-04-16","o":10.12,"h":10.59,"l":10.04,"c":10.42,"v":496300},{"d":"2020-04-17","o":10.64,"h":10.82,"l":10.01,"c":10.64,"v":156700},{"d":"2020-04-20","o":10.7,"h":11.16,"l":10.08,"c":10.47,"v":287000},{"d":"2020-04-21","o":10.24,"h":10.53,"l":9.84,"c":10.11,"v":111400},{"d":"2020-04-22","o":10.5,"h":10.67,"l":10.38,"c":10.54,"v":197700},{"d":"2020-04-23","o":10.56,"h":10.78,"l":10.21,"c":10.54,"v":78900},{"d":"2020-04-24","o":10.48,"h":11.22,"l":10.48,"c":11.16,"v":138900},{"d":"2020-04-27","o":11.5,"h":11.59,"l":11.03,"c":11.08,"v":202700},{"d":"2020-04-28","o":11.23,"h":11.23,"l":10.77,"c":10.85,"v":70700},{"d":"2020-04-29","o":11.1,"h":11.62,"l":10.96,"c":11.55,"v":100600},{"d":"2020-04-30","o":11.43,"h":11.6,"l":11.01,"c":11.13,"v":86100},{"d":"2020-05-01","o":10.91,"h":10.98,"l":10.33,"c":10.79,"v":121100},{"d":"2020-05-04","o":10.97,"h":11.14,"l":10.65,"c":10.98,"v":105800},{"d":"2020-05-05","o":11.15,"h":11.32,"l":11.03,"c":11.15,"v":86400},{"d":"2020-05-06","o":11.35,"h":11.57,"l":11.2,"c":11.29,"v":86600},{"d":"2020-05-07","o":11.6,"h":12.01,"l":11.41,"c":11.83,"v":330000},{"d":"2020-05-08","o":11.95,"h":12.05,"l":11.7,"c":11.88,"v":106100},{"d":"2020-05-11","o":11.88,"h":12.33,"l":11.88,"c":12.1,"v":251000},{"d":"2020-05-12","o":12.5,"h":12.6,"l":11.69,"c":11.75,"v":396600},{"d":"2020-05-13","o":11.75,"h":11.75,"l":10.83,"c":10.95,"v":258400},{"d":"2020-05-14","o":10.8,"h":10.8,"l":10.19,"c":10.46,"v":338300},{"d":"2020-05-15","o":10.27,"h":10.53,"l":9.94,"c":10.52,"v":241100},{"d":"2020-05-18","o":10.84,"h":10.92,"l":10.53,"c":10.69,"v":227500},{"d":"2020-05-19","o":10.69,"h":10.86,"l":10.5,"c":10.54,"v":172400},{"d":"2020-05-20","o":10.6,"h":12.57,"l":10.6,"c":12.02,"v":991800},{"d":"2020-05-21","o":11.9,"h":12.08,"l":11.56,"c":11.66,"v":208400},{"d":"2020-05-22","o":11.66,"h":11.71,"l":11.41,"c":11.69,"v":135100},{"d":"2020-05-26","o":11.95,"h":11.95,"l":11.16,"c":11.32,"v":240700},{"d":"2020-05-27","o":11.29,"h":11.29,"l":10.49,"c":10.55,"v":297900},{"d":"2020-05-28","o":10.56,"h":10.75,"l":10.47,"c":10.49,"v":254700},{"d":"2020-05-29","o":10.6,"h":10.72,"l":10.49,"c":10.67,"v":103500},{"d":"2020-06-01","o":10.67,"h":11,"l":10.57,"c":10.6,"v":207000},{"d":"2020-06-02","o":10.63,"h":10.68,"l":10.19,"c":10.2,"v":724800},{"d":"2020-06-03","o":10.25,"h":10.75,"l":10,"c":10.7,"v":781600},{"d":"2020-06-04","o":10.79,"h":10.91,"l":10.44,"c":10.67,"v":302200},{"d":"2020-06-05","o":10.78,"h":11.12,"l":10.72,"c":10.88,"v":226900},{"d":"2020-06-08","o":10.99,"h":10.99,"l":10.78,"c":10.89,"v":139100},{"d":"2020-06-09","o":10.82,"h":10.87,"l":10.58,"c":10.76,"v":182000},{"d":"2020-06-10","o":10.81,"h":10.82,"l":10.54,"c":10.64,"v":93600},{"d":"2020-06-11","o":10.38,"h":10.46,"l":10.01,"c":10.03,"v":273500},{"d":"2020-06-12","o":10.23,"h":10.34,"l":9.92,"c":10.16,"v":148500},{"d":"2020-06-15","o":9.92,"h":10.31,"l":9.85,"c":10.24,"v":126200},{"d":"2020-06-16","o":10.5,"h":10.62,"l":10.37,"c":10.46,"v":146300},{"d":"2020-06-17","o":10.5,"h":10.61,"l":10.29,"c":10.54,"v":246100},{"d":"2020-06-18","o":10.48,"h":10.68,"l":10.45,"c":10.63,"v":260900},{"d":"2020-06-19","o":10.74,"h":10.74,"l":10.38,"c":10.53,"v":104500},{"d":"2020-06-22","o":10.6,"h":10.95,"l":10.56,"c":10.95,"v":133300},{"d":"2020-06-23","o":11.3,"h":11.3,"l":10.8,"c":10.88,"v":147000},{"d":"2020-06-24","o":10.8,"h":10.82,"l":10.07,"c":10.43,"v":162200},{"d":"2020-06-25","o":10.41,"h":10.73,"l":10.24,"c":10.72,"v":118800},{"d":"2020-06-26","o":10.72,"h":10.72,"l":10.39,"c":10.55,"v":87800},{"d":"2020-06-29","o":10.5,"h":10.6,"l":10.16,"c":10.25,"v":170200},{"d":"2020-06-30","o":10.3,"h":10.52,"l":10.22,"c":10.47,"v":82300},{"d":"2020-07-01","o":10.46,"h":10.46,"l":10.21,"c":10.32,"v":101700},{"d":"2020-07-02","o":10.3,"h":10.43,"l":10.2,"c":10.42,"v":177300},{"d":"2020-07-06","o":10.43,"h":10.65,"l":10.3,"c":10.62,"v":163800},{"d":"2020-07-07","o":10.52,"h":10.78,"l":10.35,"c":10.37,"v":78500},{"d":"2020-07-08","o":10.25,"h":10.37,"l":9.98,"c":10.24,"v":152600},{"d":"2020-07-09","o":10.18,"h":10.54,"l":10.03,"c":10.53,"v":126200},{"d":"2020-07-10","o":10.52,"h":10.6,"l":10.38,"c":10.4,"v":84600},{"d":"2020-07-13","o":10.53,"h":10.8,"l":10.39,"c":10.4,"v":135600},{"d":"2020-07-14","o":10.34,"h":10.72,"l":10.32,"c":10.68,"v":86900},{"d":"2020-07-15","o":10.94,"h":10.98,"l":10.69,"c":10.86,"v":99900},{"d":"2020-07-16","o":10.86,"h":10.86,"l":10.62,"c":10.78,"v":66700},{"d":"2020-07-17","o":10.81,"h":11.22,"l":10.81,"c":11.03,"v":59400},{"d":"2020-07-20","o":11.19,"h":11.72,"l":11.19,"c":11.72,"v":145200},{"d":"2020-07-21","o":11.86,"h":11.93,"l":11.48,"c":11.65,"v":110900},{"d":"2020-07-22","o":11.66,"h":11.77,"l":11.5,"c":11.59,"v":98100},{"d":"2020-07-23","o":11.66,"h":11.77,"l":11.59,"c":11.75,"v":156200},{"d":"2020-07-24","o":11.45,"h":11.7,"l":11.35,"c":11.67,"v":107900},{"d":"2020-07-27","o":11.74,"h":11.81,"l":11.3,"c":11.65,"v":124500},{"d":"2020-07-28","o":11.68,"h":11.74,"l":11.42,"c":11.65,"v":115800},{"d":"2020-07-29","o":11.63,"h":11.75,"l":11.54,"c":11.72,"v":126900},{"d":"2020-07-30","o":11.59,"h":11.89,"l":11.5,"c":11.82,"v":71500},{"d":"2020-07-31","o":11.88,"h":12.15,"l":11.77,"c":12.14,"v":133400},{"d":"2020-08-03","o":12.31,"h":12.53,"l":12.03,"c":12.45,"v":210800},{"d":"2020-08-04","o":11.13,"h":12.44,"l":10.92,"c":12.25,"v":747400},{"d":"2020-08-05","o":12.04,"h":12.18,"l":11.55,"c":11.66,"v":188700},{"d":"2020-08-06","o":11.64,"h":11.9,"l":11.44,"c":11.47,"v":133700},{"d":"2020-08-07","o":11.45,"h":11.58,"l":11.19,"c":11.55,"v":180400},{"d":"2020-08-10","o":11.51,"h":11.52,"l":10.9,"c":11.13,"v":291500},{"d":"2020-08-11","o":11.13,"h":11.42,"l":11.05,"c":11.29,"v":215100},{"d":"2020-08-12","o":11.33,"h":11.46,"l":11.25,"c":11.36,"v":136600},{"d":"2020-08-13","o":11.34,"h":11.86,"l":11.34,"c":11.71,"v":144700},{"d":"2020-08-14","o":11.73,"h":11.73,"l":11.42,"c":11.5,"v":71600},{"d":"2020-08-17","o":11.56,"h":12.47,"l":11.56,"c":12.13,"v":441400},{"d":"2020-08-18","o":12.07,"h":12.07,"l":11.53,"c":11.61,"v":190200},{"d":"2020-08-19","o":11.5,"h":11.51,"l":10.98,"c":11.15,"v":276600},{"d":"2020-08-20","o":11.05,"h":11.14,"l":10.81,"c":10.99,"v":260900},{"d":"2020-08-21","o":10.99,"h":11.02,"l":10.73,"c":10.96,"v":178300},{"d":"2020-08-24","o":10.87,"h":10.94,"l":10.62,"c":10.77,"v":153600},{"d":"2020-08-25","o":10.65,"h":10.9,"l":10.6,"c":10.84,"v":157900},{"d":"2020-08-26","o":10.68,"h":11.15,"l":10.66,"c":11.06,"v":134200},{"d":"2020-08-27","o":11.09,"h":11.09,"l":10.65,"c":10.67,"v":165600},{"d":"2020-08-28","o":10.7,"h":10.75,"l":10.31,"c":10.56,"v":125700},{"d":"2020-08-31","o":10.31,"h":10.53,"l":10.17,"c":10.52,"v":230400},{"d":"2020-09-01","o":10.41,"h":10.57,"l":10.09,"c":10.16,"v":248300},{"d":"2020-09-02","o":10,"h":10.04,"l":9.87,"c":9.91,"v":137100},{"d":"2020-09-03","o":9.75,"h":9.75,"l":9.03,"c":9.1,"v":367500},{"d":"2020-09-04","o":9.2,"h":9.37,"l":8.95,"c":9.18,"v":330700},{"d":"2020-09-08","o":8.95,"h":9.27,"l":8.94,"c":9.16,"v":107600},{"d":"2020-09-09","o":9.32,"h":9.57,"l":9.11,"c":9.52,"v":167200},{"d":"2020-09-10","o":9.57,"h":9.79,"l":9.49,"c":9.49,"v":166500},{"d":"2020-09-11","o":9.56,"h":9.61,"l":9.32,"c":9.47,"v":198500},{"d":"2020-09-14","o":9.57,"h":9.6,"l":9.29,"c":9.3,"v":841300},{"d":"2020-09-15","o":9.35,"h":9.35,"l":9.03,"c":9.1,"v":129400},{"d":"2020-09-16","o":9.03,"h":9.38,"l":8.96,"c":9.15,"v":207700},{"d":"2020-09-17","o":8.93,"h":9.59,"l":8.93,"c":9.41,"v":268900},{"d":"2020-09-18","o":9.54,"h":9.85,"l":9.44,"c":9.79,"v":830100},{"d":"2020-09-21","o":9.64,"h":9.66,"l":9.24,"c":9.51,"v":324900},{"d":"2020-09-22","o":9.56,"h":9.59,"l":9.2,"c":9.37,"v":99600},{"d":"2020-09-23","o":9.27,"h":9.27,"l":8.71,"c":8.76,"v":124600},{"d":"2020-09-24","o":8.6,"h":8.83,"l":8.46,"c":8.74,"v":552900},{"d":"2020-09-25","o":8.74,"h":8.89,"l":8.52,"c":8.68,"v":159400},{"d":"2020-09-28","o":8.74,"h":9,"l":8.74,"c":8.96,"v":108100},{"d":"2020-09-29","o":8.87,"h":9.31,"l":8.87,"c":9.25,"v":120900},{"d":"2020-09-30","o":9.25,"h":9.25,"l":8.95,"c":9.1,"v":138300},{"d":"2020-10-01","o":9.14,"h":9.2,"l":8.96,"c":9.16,"v":119400},{"d":"2020-10-02","o":8.98,"h":9.08,"l":8.88,"c":8.91,"v":177300},{"d":"2020-10-05","o":9.06,"h":9.52,"l":9.02,"c":9.49,"v":160900},{"d":"2020-10-06","o":9.49,"h":9.67,"l":9.21,"c":9.25,"v":192600},{"d":"2020-10-07","o":9.32,"h":9.47,"l":9.31,"c":9.41,"v":121000},{"d":"2020-10-08","o":9.62,"h":9.71,"l":9.44,"c":9.54,"v":95000},{"d":"2020-10-09","o":9.65,"h":9.86,"l":9.56,"c":9.84,"v":95900},{"d":"2020-10-12","o":10.05,"h":10.29,"l":10.05,"c":10.15,"v":157500},{"d":"2020-10-13","o":10.77,"h":10.78,"l":10.06,"c":10.19,"v":180600},{"d":"2020-10-14","o":10.37,"h":10.46,"l":10.01,"c":10.16,"v":98600},{"d":"2020-10-15","o":10.09,"h":10.23,"l":9.89,"c":10.2,"v":66400},{"d":"2020-10-16","o":10.04,"h":10.38,"l":10.04,"c":10.08,"v":91000},{"d":"2020-10-19","o":10.11,"h":10.29,"l":9.96,"c":10.1,"v":91000},{"d":"2020-10-20","o":10.19,"h":10.2,"l":10.02,"c":10.04,"v":66900},{"d":"2020-10-21","o":10.36,"h":10.49,"l":10.17,"c":10.23,"v":154200},{"d":"2020-10-22","o":10.34,"h":10.39,"l":10.2,"c":10.39,"v":85900},{"d":"2020-10-23","o":10.38,"h":10.46,"l":10.1,"c":10.18,"v":68700},{"d":"2020-10-26","o":10.16,"h":10.16,"l":9.75,"c":9.9,"v":122600},{"d":"2020-10-27","o":9.89,"h":9.89,"l":9.67,"c":9.74,"v":80100},{"d":"2020-10-28","o":9.59,"h":9.59,"l":9.35,"c":9.44,"v":92900},{"d":"2020-10-29","o":9.39,"h":9.53,"l":9.31,"c":9.37,"v":71300},{"d":"2020-10-30","o":9.34,"h":9.34,"l":9.02,"c":9.13,"v":85500},{"d":"2020-11-02","o":9.24,"h":9.56,"l":9.14,"c":9.56,"v":130300},{"d":"2020-11-03","o":9.62,"h":10.2,"l":9.58,"c":10.16,"v":184400},{"d":"2020-11-04","o":9.96,"h":10.25,"l":9.82,"c":10.15,"v":166500},{"d":"2020-11-05","o":10.33,"h":10.62,"l":10.05,"c":10.18,"v":136800},{"d":"2020-11-06","o":10.24,"h":10.3,"l":9.92,"c":10.06,"v":120100},{"d":"2020-11-09","o":10.05,"h":10.54,"l":9.88,"c":10.1,"v":163800},{"d":"2020-11-10","o":9.99,"h":10.23,"l":9.75,"c":10.12,"v":124300},{"d":"2020-11-11","o":10.17,"h":10.34,"l":10.06,"c":10.33,"v":81200},{"d":"2020-11-12","o":10.28,"h":10.66,"l":10.27,"c":10.41,"v":108300},{"d":"2020-11-13","o":10.48,"h":10.78,"l":10.47,"c":10.7,"v":90100},{"d":"2020-11-16","o":10.76,"h":10.88,"l":10.51,"c":10.73,"v":75800},{"d":"2020-11-17","o":10.66,"h":10.7,"l":10.11,"c":10.22,"v":212800},{"d":"2020-11-18","o":10.32,"h":10.59,"l":9.95,"c":10.03,"v":140600},{"d":"2020-11-19","o":10.06,"h":10.1,"l":9.95,"c":9.97,"v":91000},{"d":"2020-11-20","o":10.08,"h":10.08,"l":9.83,"c":9.89,"v":95000},{"d":"2020-11-23","o":9.99,"h":10.18,"l":9.94,"c":10.04,"v":177300},{"d":"2020-11-24","o":10.13,"h":10.18,"l":9.87,"c":10,"v":125800},{"d":"2020-11-25","o":9.88,"h":10.02,"l":9.77,"c":9.92,"v":131100},{"d":"2020-11-27","o":9.91,"h":10,"l":9.79,"c":9.92,"v":115100},{"d":"2020-11-30","o":9.86,"h":9.86,"l":9.68,"c":9.76,"v":115600},{"d":"2020-12-01","o":9.76,"h":9.88,"l":9.69,"c":9.86,"v":103300},{"d":"2020-12-02","o":9.74,"h":9.94,"l":9.6,"c":9.9,"v":150600},{"d":"2020-12-03","o":9.96,"h":10,"l":9.87,"c":9.96,"v":111400},{"d":"2020-12-04","o":9.83,"h":10.25,"l":9.83,"c":10.22,"v":121400},{"d":"2020-12-07","o":10.27,"h":10.31,"l":10.03,"c":10.14,"v":119300},{"d":"2020-12-08","o":10.14,"h":10.42,"l":10.06,"c":10.33,"v":208600},{"d":"2020-12-09","o":10.36,"h":10.48,"l":10,"c":10.09,"v":146800},{"d":"2020-12-10","o":10.09,"h":10.15,"l":9.96,"c":10.03,"v":94100},{"d":"2020-12-11","o":10.03,"h":10.2,"l":9.88,"c":10.07,"v":118700},{"d":"2020-12-14","o":10.15,"h":11,"l":10.13,"c":10.68,"v":491600},{"d":"2020-12-15","o":10.63,"h":10.69,"l":10.22,"c":10.51,"v":213500},{"d":"2020-12-16","o":10.59,"h":10.89,"l":10.54,"c":10.65,"v":151300},{"d":"2020-12-17","o":10.76,"h":10.76,"l":10.49,"c":10.59,"v":494400},{"d":"2020-12-18","o":10.63,"h":12.01,"l":10.48,"c":11.71,"v":1060100},{"d":"2020-12-21","o":11.46,"h":11.46,"l":11.04,"c":11.07,"v":201700},{"d":"2020-12-22","o":11.17,"h":11.47,"l":11.11,"c":11.24,"v":238900},{"d":"2020-12-23","o":11.29,"h":11.49,"l":11.18,"c":11.23,"v":73500},{"d":"2020-12-24","o":11.37,"h":11.38,"l":11.01,"c":11.21,"v":49100},{"d":"2020-12-28","o":11.27,"h":11.28,"l":10.77,"c":10.85,"v":85800},{"d":"2020-12-29","o":10.89,"h":10.89,"l":10.37,"c":10.53,"v":266500},{"d":"2020-12-30","o":10.83,"h":10.93,"l":10.48,"c":10.51,"v":135900},{"d":"2020-12-31","o":10.53,"h":10.62,"l":10.4,"c":10.52,"v":193900},{"d":"2021-01-04","o":10.6,"h":10.7,"l":10.26,"c":10.38,"v":200900},{"d":"2021-01-05","o":10.28,"h":10.59,"l":10.28,"c":10.5,"v":199700},{"d":"2021-01-06","o":10.45,"h":10.94,"l":10.45,"c":10.7,"v":274800},{"d":"2021-01-07","o":10.77,"h":12.86,"l":10.77,"c":12.79,"v":833200},{"d":"2021-01-08","o":12.96,"h":14.63,"l":12.88,"c":14.39,"v":1335700},{"d":"2021-01-11","o":13.98,"h":14.16,"l":12.76,"c":13.65,"v":1233500},{"d":"2021-01-12","o":13.5,"h":14.49,"l":13.5,"c":14.3,"v":710500},{"d":"2021-01-13","o":14.8,"h":15.23,"l":14.16,"c":14.39,"v":858200},{"d":"2021-01-14","o":14.47,"h":15.25,"l":14.41,"c":14.8,"v":609800},{"d":"2021-01-15","o":14.85,"h":15.04,"l":13.14,"c":13.55,"v":1727300},{"d":"2021-01-19","o":14.03,"h":14.65,"l":13.75,"c":14.19,"v":742800},{"d":"2021-01-20","o":14.31,"h":15.17,"l":14.15,"c":15,"v":474900},{"d":"2021-01-21","o":14.97,"h":14.99,"l":14.28,"c":14.33,"v":496400},{"d":"2021-01-22","o":14.2,"h":14.58,"l":13.97,"c":14.57,"v":286200},{"d":"2021-01-25","o":14.57,"h":14.64,"l":13.67,"c":13.8,"v":244400},{"d":"2021-01-26","o":13.74,"h":14.15,"l":13.43,"c":13.63,"v":359100},{"d":"2021-01-27","o":13.33,"h":13.53,"l":12.88,"c":13.04,"v":365800},{"d":"2021-01-28","o":12.99,"h":13.16,"l":12.59,"c":12.96,"v":277900},{"d":"2021-01-29","o":12.99,"h":13.09,"l":12.39,"c":12.91,"v":328200},{"d":"2021-02-01","o":13.11,"h":13.11,"l":12.43,"c":12.92,"v":424600},{"d":"2021-02-02","o":13.04,"h":13.89,"l":12.95,"c":13.63,"v":407200},{"d":"2021-02-03","o":13.66,"h":13.66,"l":13.25,"c":13.34,"v":207900},{"d":"2021-02-04","o":13.45,"h":13.5,"l":13.18,"c":13.46,"v":234000},{"d":"2021-02-05","o":13.55,"h":14,"l":13.28,"c":13.8,"v":340500},{"d":"2021-02-08","o":14.12,"h":14.7,"l":14.05,"c":14.65,"v":355700},{"d":"2021-02-09","o":15.52,"h":17.08,"l":15.46,"c":17.08,"v":1687500},{"d":"2021-02-10","o":17.37,"h":17.37,"l":15.72,"c":15.79,"v":551200},{"d":"2021-02-11","o":15.55,"h":16.01,"l":15.16,"c":15.31,"v":403300},{"d":"2021-02-12","o":14.92,"h":15.33,"l":14.34,"c":15,"v":409100},{"d":"2021-02-16","o":15.1,"h":16.07,"l":15.1,"c":16.02,"v":397200},{"d":"2021-02-17","o":15.75,"h":15.93,"l":15.38,"c":15.77,"v":236800},{"d":"2021-02-18","o":15.7,"h":15.7,"l":15.06,"c":15.5,"v":129200},{"d":"2021-02-19","o":15.59,"h":16.16,"l":15.18,"c":15.88,"v":152400},{"d":"2021-02-22","o":15.57,"h":15.88,"l":15.27,"c":15.39,"v":470100},{"d":"2021-02-23","o":14.82,"h":15.37,"l":14.26,"c":14.91,"v":237500},{"d":"2021-02-24","o":15.03,"h":15.23,"l":14.8,"c":15.16,"v":112600},{"d":"2021-02-25","o":14.96,"h":15.22,"l":14.54,"c":14.64,"v":185800},{"d":"2021-02-26","o":14.52,"h":14.87,"l":14.1,"c":14.55,"v":268100},{"d":"2021-03-01","o":15.08,"h":16.03,"l":14.94,"c":15.91,"v":245600},{"d":"2021-03-02","o":16.12,"h":16.18,"l":15.5,"c":15.68,"v":329300},{"d":"2021-03-03","o":15.57,"h":15.76,"l":14.96,"c":15.28,"v":159900},{"d":"2021-03-04","o":15.34,"h":15.34,"l":14.14,"c":14.32,"v":220700},{"d":"2021-03-05","o":14.59,"h":14.59,"l":13.42,"c":14.3,"v":180300},{"d":"2021-03-08","o":14.22,"h":14.43,"l":13.78,"c":13.83,"v":171700},{"d":"2021-03-09","o":14.35,"h":15.11,"l":14.21,"c":14.75,"v":663700},{"d":"2021-03-10","o":14.94,"h":15.56,"l":14.94,"c":15.39,"v":215500},{"d":"2021-03-11","o":15.55,"h":16.34,"l":15.54,"c":15.91,"v":500400},{"d":"2021-03-12","o":15.76,"h":16,"l":15.2,"c":15.93,"v":133900},{"d":"2021-03-15","o":16.11,"h":16.63,"l":15.91,"c":16.41,"v":260200},{"d":"2021-03-16","o":16.4,"h":16.49,"l":15.74,"c":16.08,"v":121200},{"d":"2021-03-17","o":15.87,"h":16.24,"l":15.6,"c":16.03,"v":111400},{"d":"2021-03-18","o":15.83,"h":15.95,"l":15.28,"c":15.29,"v":89800},{"d":"2021-03-19","o":15.35,"h":15.6,"l":15.06,"c":15.21,"v":215500},{"d":"2021-03-22","o":15.22,"h":15.54,"l":15.14,"c":15.46,"v":135300},{"d":"2021-03-23","o":15.41,"h":15.44,"l":14.86,"c":15,"v":196100},{"d":"2021-03-24","o":15.1,"h":15.22,"l":14.72,"c":15,"v":175100},{"d":"2021-03-25","o":14.75,"h":14.86,"l":14.26,"c":14.62,"v":156100},{"d":"2021-03-26","o":15.11,"h":15.26,"l":14.58,"c":15.22,"v":142900},{"d":"2021-03-29","o":15.25,"h":15.53,"l":15.14,"c":15.38,"v":161900},{"d":"2021-03-30","o":15.17,"h":15.6,"l":14.93,"c":15.5,"v":164500},{"d":"2021-03-31","o":15.66,"h":16.04,"l":15.58,"c":15.97,"v":151800},{"d":"2021-04-01","o":16.22,"h":16.58,"l":16.15,"c":16.58,"v":162100},{"d":"2021-04-05","o":16.76,"h":17.12,"l":16.57,"c":17.08,"v":243200},{"d":"2021-04-06","o":17.5,"h":18.44,"l":17.25,"c":18.29,"v":429900},{"d":"2021-04-07","o":18.49,"h":19.37,"l":18.32,"c":19.33,"v":561200},{"d":"2021-04-08","o":19.77,"h":20.19,"l":19.28,"c":19.36,"v":814600},{"d":"2021-04-09","o":19.16,"h":19.93,"l":18.82,"c":19,"v":272800},{"d":"2021-04-12","o":18.67,"h":18.74,"l":17.35,"c":17.83,"v":655900},{"d":"2021-04-13","o":18,"h":18.12,"l":17.27,"c":17.74,"v":324800},{"d":"2021-04-14","o":17.93,"h":18,"l":17,"c":17.36,"v":253600},{"d":"2021-04-15","o":17.62,"h":17.82,"l":16.84,"c":16.93,"v":382400},{"d":"2021-04-16","o":17.03,"h":17.88,"l":16.67,"c":17.75,"v":459100},{"d":"2021-04-19","o":17.63,"h":17.83,"l":17.19,"c":17.58,"v":218200},{"d":"2021-04-20","o":17.6,"h":17.6,"l":17.05,"c":17.4,"v":198900},{"d":"2021-04-21","o":17.28,"h":17.91,"l":17.2,"c":17.91,"v":111800},{"d":"2021-04-22","o":18.02,"h":18.4,"l":17.65,"c":17.82,"v":180600},{"d":"2021-04-23","o":17.83,"h":18.21,"l":17.73,"c":18.13,"v":69000},{"d":"2021-04-26","o":17.99,"h":18.7,"l":17.98,"c":18.62,"v":164700},{"d":"2021-04-27","o":18.79,"h":18.87,"l":18.39,"c":18.47,"v":269100},{"d":"2021-04-28","o":18.55,"h":18.68,"l":18.22,"c":18.34,"v":125100},{"d":"2021-04-29","o":18.55,"h":18.59,"l":18.11,"c":18.51,"v":114400},{"d":"2021-04-30","o":18.46,"h":18.64,"l":17.85,"c":18.43,"v":66600},{"d":"2021-05-03","o":18.46,"h":18.7,"l":17.86,"c":18.09,"v":97300},{"d":"2021-05-04","o":17.86,"h":18.1,"l":17.29,"c":17.97,"v":96500},{"d":"2021-05-05","o":18.25,"h":18.43,"l":17.88,"c":18.1,"v":87900},{"d":"2021-05-06","o":18.36,"h":18.36,"l":17.23,"c":17.92,"v":194300},{"d":"2021-05-07","o":18,"h":18.69,"l":17.87,"c":18.11,"v":204200},{"d":"2021-05-10","o":17.57,"h":18.07,"l":17.04,"c":18,"v":294200},{"d":"2021-05-11","o":17.02,"h":17.6,"l":16.29,"c":17.42,"v":467800},{"d":"2021-05-12","o":17.2,"h":17.25,"l":15.84,"c":16.05,"v":382400},{"d":"2021-05-13","o":16.13,"h":16.52,"l":16.02,"c":16.25,"v":196600},{"d":"2021-05-14","o":16.52,"h":17.29,"l":16.3,"c":17.08,"v":206400},{"d":"2021-05-17","o":17,"h":17.21,"l":16.55,"c":16.77,"v":181300},{"d":"2021-05-18","o":16.75,"h":17.46,"l":16.75,"c":17.09,"v":98000},{"d":"2021-05-19","o":16.64,"h":17.33,"l":16.63,"c":17.26,"v":79100},{"d":"2021-05-20","o":17.32,"h":18.15,"l":17.13,"c":17.85,"v":153000},{"d":"2021-05-21","o":18,"h":18.33,"l":17.97,"c":18.18,"v":86100},{"d":"2021-05-24","o":18.32,"h":18.67,"l":18.13,"c":18.55,"v":128400},{"d":"2021-05-25","o":18.49,"h":18.66,"l":18.24,"c":18.52,"v":140100},{"d":"2021-05-26","o":18.46,"h":19.08,"l":18.46,"c":18.8,"v":153100},{"d":"2021-05-27","o":18.71,"h":19.25,"l":18.42,"c":19.15,"v":101300},{"d":"2021-05-28","o":19.28,"h":19.42,"l":18.93,"c":19.28,"v":204200},{"d":"2021-06-01","o":19.14,"h":19.26,"l":18.52,"c":18.88,"v":182500},{"d":"2021-06-02","o":18.87,"h":19.08,"l":18.49,"c":18.6,"v":236200},{"d":"2021-06-03","o":18.3,"h":18.73,"l":17.8,"c":18.46,"v":123700},{"d":"2021-06-04","o":18.67,"h":19.03,"l":18.61,"c":18.81,"v":65500},{"d":"2021-06-07","o":18.71,"h":19.47,"l":18.69,"c":19.07,"v":318500},{"d":"2021-06-08","o":19.23,"h":19.65,"l":18.84,"c":19.27,"v":299600},{"d":"2021-06-09","o":19.4,"h":19.72,"l":18.88,"c":18.96,"v":203600},{"d":"2021-06-10","o":18.81,"h":19.46,"l":18.63,"c":19.37,"v":160800},{"d":"2021-06-11","o":19.39,"h":19.63,"l":19.19,"c":19.38,"v":94000},{"d":"2021-06-14","o":19.52,"h":21.04,"l":19.52,"c":20.47,"v":530900},{"d":"2021-06-15","o":20.29,"h":20.29,"l":19.09,"c":19.31,"v":244600},{"d":"2021-06-16","o":19.28,"h":19.76,"l":19.11,"c":19.57,"v":102500},{"d":"2021-06-17","o":19.5,"h":19.96,"l":18.47,"c":19.65,"v":286900},{"d":"2021-06-18","o":19.5,"h":20.95,"l":19.45,"c":20.22,"v":831400},{"d":"2021-06-21","o":20.53,"h":20.56,"l":19.18,"c":19.24,"v":216700},{"d":"2021-06-22","o":19.25,"h":19.37,"l":18.84,"c":19.17,"v":119700},{"d":"2021-06-23","o":19.2,"h":19.3,"l":19.04,"c":19.13,"v":117900},{"d":"2021-06-24","o":19.23,"h":19.28,"l":18.82,"c":18.97,"v":95000},{"d":"2021-06-25","o":18.98,"h":19.23,"l":18.78,"c":19.16,"v":62800},{"d":"2021-06-28","o":19.61,"h":19.82,"l":19.26,"c":19.8,"v":164900},{"d":"2021-06-29","o":19.77,"h":20.15,"l":19.6,"c":19.75,"v":178900},{"d":"2021-06-30","o":19.57,"h":20.09,"l":19.51,"c":19.83,"v":144300},{"d":"2021-07-01","o":19.8,"h":19.95,"l":19.38,"c":19.52,"v":108200},{"d":"2021-07-02","o":19.64,"h":19.92,"l":19.15,"c":19.65,"v":105900},{"d":"2021-07-06","o":19.97,"h":20.1,"l":19.46,"c":20.02,"v":121400},{"d":"2021-07-07","o":20.25,"h":20.34,"l":19.58,"c":19.79,"v":131200},{"d":"2021-07-08","o":19.4,"h":19.4,"l":18.83,"c":19.05,"v":119500},{"d":"2021-07-09","o":19.06,"h":19.44,"l":19,"c":19.33,"v":72900},{"d":"2021-07-12","o":19.48,"h":19.75,"l":19.35,"c":19.43,"v":127900},{"d":"2021-07-13","o":19.34,"h":19.41,"l":18.77,"c":18.83,"v":75900},{"d":"2021-07-14","o":18.98,"h":19.14,"l":18.54,"c":18.55,"v":287400},{"d":"2021-07-15","o":18.59,"h":18.92,"l":18.1,"c":18.4,"v":192500},{"d":"2021-07-16","o":18.44,"h":18.68,"l":17.92,"c":18.03,"v":321100},{"d":"2021-07-19","o":17.8,"h":17.99,"l":17.3,"c":17.55,"v":129600},{"d":"2021-07-20","o":17.66,"h":17.96,"l":17.42,"c":17.69,"v":102100},{"d":"2021-07-21","o":18.12,"h":18.37,"l":17.92,"c":18,"v":133100},{"d":"2021-07-22","o":17.99,"h":18.03,"l":17.78,"c":17.94,"v":112700},{"d":"2021-07-23","o":17.98,"h":18.35,"l":17.29,"c":17.42,"v":167600},{"d":"2021-07-26","o":17.4,"h":17.7,"l":17.08,"c":17.47,"v":102300},{"d":"2021-07-27","o":17.44,"h":17.44,"l":16.95,"c":17.35,"v":92500},{"d":"2021-07-28","o":17.37,"h":18.25,"l":17.37,"c":18.11,"v":85100},{"d":"2021-07-29","o":18.13,"h":18.82,"l":18.13,"c":18.67,"v":88500},{"d":"2021-07-30","o":18.45,"h":19.16,"l":18.45,"c":18.9,"v":69800},{"d":"2021-08-02","o":18.95,"h":19.17,"l":18.62,"c":18.83,"v":73900},{"d":"2021-08-03","o":18.79,"h":18.84,"l":18.19,"c":18.41,"v":60700},{"d":"2021-08-04","o":18.43,"h":18.69,"l":18.12,"c":18.34,"v":109400},{"d":"2021-08-05","o":18.4,"h":18.58,"l":18.18,"c":18.35,"v":241300},{"d":"2021-08-06","o":18.36,"h":18.64,"l":18.07,"c":18.43,"v":74700},{"d":"2021-08-09","o":18.18,"h":18.79,"l":18.06,"c":18.71,"v":104200},{"d":"2021-08-10","o":18.8,"h":19.11,"l":16.84,"c":17.33,"v":269100},{"d":"2021-08-11","o":17.45,"h":17.59,"l":16.5,"c":16.89,"v":159800},{"d":"2021-08-12","o":17,"h":17,"l":16.3,"c":16.48,"v":129900},{"d":"2021-08-13","o":16.38,"h":16.59,"l":16.1,"c":16.27,"v":80600},{"d":"2021-08-16","o":16.12,"h":16.25,"l":15.93,"c":16.17,"v":98900},{"d":"2021-08-17","o":15.71,"h":15.94,"l":15.61,"c":15.68,"v":214600},{"d":"2021-08-18","o":15.72,"h":15.99,"l":15.45,"c":15.66,"v":69600},{"d":"2021-08-19","o":15.08,"h":15.8,"l":15.08,"c":15.52,"v":202300},{"d":"2021-08-20","o":15.64,"h":16.08,"l":15.43,"c":15.87,"v":176200},{"d":"2021-08-23","o":15.69,"h":15.99,"l":15.66,"c":15.82,"v":100400},{"d":"2021-08-24","o":15.96,"h":16.52,"l":15.86,"c":16.47,"v":82700},{"d":"2021-08-25","o":16.47,"h":16.77,"l":16.39,"c":16.61,"v":63400},{"d":"2021-08-26","o":16.42,"h":16.54,"l":16.17,"c":16.4,"v":54700},{"d":"2021-08-27","o":16.26,"h":16.75,"l":16.19,"c":16.53,"v":192300},{"d":"2021-08-30","o":16.5,"h":16.74,"l":16.3,"c":16.69,"v":165600},{"d":"2021-08-31","o":16.5,"h":16.74,"l":16.4,"c":16.62,"v":165600},{"d":"2021-09-01","o":16.73,"h":16.83,"l":16.32,"c":16.38,"v":81400},{"d":"2021-09-02","o":16.3,"h":16.33,"l":15.72,"c":15.78,"v":103300},{"d":"2021-09-03","o":15.74,"h":16.36,"l":15.64,"c":16.16,"v":126600},{"d":"2021-09-07","o":16.23,"h":16.25,"l":15.52,"c":15.58,"v":75900},{"d":"2021-09-08","o":15.66,"h":15.68,"l":15.16,"c":15.68,"v":88500},{"d":"2021-09-09","o":15.57,"h":15.84,"l":15.33,"c":15.35,"v":74000},{"d":"2021-09-10","o":15.4,"h":15.53,"l":14.96,"c":15.01,"v":94000},{"d":"2021-09-13","o":15,"h":15.8,"l":14.91,"c":15.42,"v":232100},{"d":"2021-09-14","o":15.48,"h":16.03,"l":15.29,"c":15.47,"v":163600},{"d":"2021-09-15","o":15.47,"h":15.47,"l":15.01,"c":15.36,"v":68800},{"d":"2021-09-16","o":15.24,"h":15.32,"l":15.14,"c":15.21,"v":163800},{"d":"2021-09-17","o":15.14,"h":15.17,"l":14.76,"c":15.1,"v":546900},{"d":"2021-09-20","o":14.75,"h":14.99,"l":14.44,"c":14.48,"v":92900},{"d":"2021-09-21","o":14.48,"h":15.1,"l":14.42,"c":14.86,"v":94500},{"d":"2021-09-22","o":15.04,"h":15.39,"l":14.95,"c":15.23,"v":68100},{"d":"2021-09-23","o":15.21,"h":15.8,"l":15.21,"c":15.73,"v":96600},{"d":"2021-09-24","o":15.7,"h":15.99,"l":15.29,"c":15.4,"v":111500},{"d":"2021-09-27","o":15.19,"h":15.5,"l":15.1,"c":15.32,"v":90400},{"d":"2021-09-28","o":15.32,"h":15.32,"l":14.71,"c":14.87,"v":94800},{"d":"2021-09-29","o":15.07,"h":15.14,"l":14.65,"c":14.75,"v":133200},{"d":"2021-09-30","o":14.87,"h":15.07,"l":14.69,"c":14.86,"v":86400},{"d":"2021-10-01","o":14.86,"h":15.19,"l":14.52,"c":15.1,"v":57400},{"d":"2021-10-04","o":14.99,"h":15.18,"l":14.77,"c":15.12,"v":134400},{"d":"2021-10-05","o":15.09,"h":15.3,"l":14.82,"c":14.94,"v":146000},{"d":"2021-10-06","o":14.85,"h":15.62,"l":14.82,"c":15.5,"v":177000},{"d":"2021-10-07","o":15.98,"h":16.26,"l":15.67,"c":15.68,"v":94200},{"d":"2021-10-08","o":15.9,"h":16.11,"l":15.5,"c":16.01,"v":63300},{"d":"2021-10-11","o":15.94,"h":15.96,"l":14.66,"c":15.13,"v":296700},{"d":"2021-10-12","o":15.22,"h":15.3,"l":14.52,"c":14.68,"v":190100},{"d":"2021-10-13","o":14.68,"h":14.74,"l":14.26,"c":14.32,"v":175500},{"d":"2021-10-14","o":14.42,"h":14.61,"l":14.12,"c":14.3,"v":179400},{"d":"2021-10-15","o":14.39,"h":14.99,"l":14.12,"c":14.99,"v":217000},{"d":"2021-10-18","o":15,"h":15.13,"l":14.13,"c":14.54,"v":193900},{"d":"2021-10-19","o":14.64,"h":14.97,"l":14.52,"c":14.9,"v":55600},{"d":"2021-10-20","o":14.94,"h":15.35,"l":14.81,"c":15.04,"v":62600},{"d":"2021-10-21","o":15.05,"h":15.16,"l":14.72,"c":15.03,"v":130200},{"d":"2021-10-22","o":15.09,"h":15.09,"l":14.68,"c":14.72,"v":49300},{"d":"2021-10-25","o":14.77,"h":15.19,"l":14.71,"c":14.95,"v":41700},{"d":"2021-10-26","o":14.93,"h":14.96,"l":14.54,"c":14.67,"v":108200},{"d":"2021-10-27","o":14.67,"h":14.84,"l":14.46,"c":14.47,"v":48800},{"d":"2021-10-28","o":14.58,"h":14.79,"l":14.53,"c":14.72,"v":37100},{"d":"2021-10-29","o":14.51,"h":14.9,"l":14.51,"c":14.85,"v":47100},{"d":"2021-11-01","o":14.92,"h":15,"l":14.71,"c":15,"v":68700},{"d":"2021-11-02","o":14.91,"h":15.49,"l":14.84,"c":15.1,"v":96100},{"d":"2021-11-03","o":15.07,"h":15.28,"l":14.76,"c":15.28,"v":68300},{"d":"2021-11-04","o":15.29,"h":15.33,"l":14.82,"c":14.95,"v":161100},{"d":"2021-11-05","o":15,"h":15.43,"l":14.93,"c":15.42,"v":95900},{"d":"2021-11-08","o":15.46,"h":15.87,"l":15.42,"c":15.78,"v":163000},{"d":"2021-11-09","o":14.13,"h":14.2,"l":12.89,"c":13.02,"v":1086400},{"d":"2021-11-10","o":12.99,"h":13.12,"l":12.4,"c":12.81,"v":227300},{"d":"2021-11-11","o":12.52,"h":12.58,"l":11.82,"c":11.91,"v":1390000},{"d":"2021-11-12","o":11.85,"h":12.59,"l":11.85,"c":12.32,"v":372900},{"d":"2021-11-15","o":12.31,"h":12.35,"l":11.63,"c":11.84,"v":203000},{"d":"2021-11-16","o":11.75,"h":12.2,"l":11.73,"c":12,"v":182800},{"d":"2021-11-17","o":12,"h":12.11,"l":11.6,"c":11.76,"v":118100},{"d":"2021-11-18","o":11.77,"h":12.07,"l":11.56,"c":12.05,"v":247000},{"d":"2021-11-19","o":11.99,"h":12.15,"l":11.86,"c":11.98,"v":131500},{"d":"2021-11-22","o":12.08,"h":12.22,"l":11.66,"c":11.87,"v":194900},{"d":"2021-11-23","o":11.84,"h":11.85,"l":11.4,"c":11.55,"v":183200},{"d":"2021-11-24","o":11.43,"h":11.83,"l":11.28,"c":11.72,"v":113800},{"d":"2021-11-26","o":11.84,"h":13.23,"l":11.2,"c":11.47,"v":109300},{"d":"2021-11-29","o":11.58,"h":11.67,"l":11.28,"c":11.4,"v":277200},{"d":"2021-11-30","o":11.31,"h":11.56,"l":11.1,"c":11.47,"v":215400},{"d":"2021-12-01","o":11.7,"h":11.7,"l":10.97,"c":11.01,"v":147500},{"d":"2021-12-02","o":10.87,"h":11.18,"l":10.7,"c":11.02,"v":114600},{"d":"2021-12-03","o":11.1,"h":11.1,"l":10.5,"c":10.62,"v":97900},{"d":"2021-12-06","o":10.53,"h":10.81,"l":10.36,"c":10.75,"v":149200},{"d":"2021-12-07","o":10.99,"h":11.33,"l":10.99,"c":11.11,"v":161500},{"d":"2021-12-08","o":11.33,"h":12.29,"l":11.25,"c":12.12,"v":225300},{"d":"2021-12-09","o":12.06,"h":12.08,"l":11.64,"c":11.68,"v":123600},{"d":"2021-12-10","o":11.72,"h":11.84,"l":11.45,"c":11.66,"v":205500},{"d":"2021-12-13","o":11.59,"h":11.99,"l":11.47,"c":11.91,"v":246700},{"d":"2021-12-14","o":11.68,"h":11.76,"l":11.42,"c":11.67,"v":158000},{"d":"2021-12-15","o":11.52,"h":12.23,"l":11.52,"c":12.19,"v":175500},{"d":"2021-12-16","o":12.12,"h":12.24,"l":11,"c":11.25,"v":513500},{"d":"2021-12-17","o":11.03,"h":11.78,"l":11.01,"c":11.58,"v":2007800},{"d":"2021-12-20","o":11.29,"h":11.29,"l":10.86,"c":11.18,"v":300500},{"d":"2021-12-21","o":11.31,"h":11.7,"l":11.08,"c":11.69,"v":173500},{"d":"2021-12-22","o":11.71,"h":11.96,"l":11.62,"c":11.86,"v":134100},{"d":"2021-12-23","o":11.88,"h":12.31,"l":11.87,"c":12.14,"v":98000},{"d":"2021-12-27","o":12.22,"h":12.71,"l":12.22,"c":12.52,"v":161500},{"d":"2021-12-28","o":12.49,"h":12.51,"l":11.64,"c":11.86,"v":257500},{"d":"2021-12-29","o":11.89,"h":11.95,"l":11.7,"c":11.83,"v":70400},{"d":"2021-12-30","o":11.98,"h":12.07,"l":11.8,"c":11.95,"v":81600},{"d":"2021-12-31","o":12.18,"h":12.18,"l":11.78,"c":11.88,"v":66000},{"d":"2022-01-03","o":11.98,"h":12.53,"l":11.98,"c":12.44,"v":164000},{"d":"2022-01-04","o":12.62,"h":12.79,"l":12.17,"c":12.29,"v":106200},{"d":"2022-01-05","o":12.2,"h":12.29,"l":11.91,"c":12.11,"v":147300},{"d":"2022-01-06","o":12.02,"h":12.38,"l":11.97,"c":12.22,"v":88700},{"d":"2022-01-07","o":12.27,"h":12.38,"l":11.94,"c":12.21,"v":94100},{"d":"2022-01-10","o":11.95,"h":12.07,"l":11.1,"c":11.96,"v":233400},{"d":"2022-01-11","o":11.94,"h":12.57,"l":11.91,"c":12.25,"v":191400},{"d":"2022-01-12","o":12.38,"h":12.45,"l":12.03,"c":12.08,"v":170400},{"d":"2022-01-13","o":12.08,"h":12.15,"l":11.82,"c":11.84,"v":102200},{"d":"2022-01-14","o":11.77,"h":11.98,"l":11.17,"c":11.34,"v":253100},{"d":"2022-01-18","o":11,"h":11.07,"l":10.26,"c":10.3,"v":206000},{"d":"2022-01-19","o":10.4,"h":10.48,"l":10.06,"c":10.13,"v":184000},{"d":"2022-01-20","o":10.26,"h":10.65,"l":10.17,"c":10.22,"v":317900},{"d":"2022-01-21","o":10.1,"h":10.39,"l":9.8,"c":9.86,"v":311100},{"d":"2022-01-24","o":9.45,"h":9.47,"l":8.66,"c":9.39,"v":423900},{"d":"2022-01-25","o":9.07,"h":9.13,"l":8.78,"c":8.98,"v":292200},{"d":"2022-01-26","o":9.1,"h":9.33,"l":8.76,"c":8.83,"v":172800},{"d":"2022-01-27","o":8.96,"h":9.11,"l":8.66,"c":8.72,"v":172200},{"d":"2022-01-28","o":8.68,"h":8.98,"l":8.47,"c":8.89,"v":251700},{"d":"2022-01-31","o":8.82,"h":9.67,"l":8.78,"c":9.6,"v":364900},{"d":"2022-02-01","o":9.54,"h":9.97,"l":9.46,"c":9.66,"v":316500},{"d":"2022-02-02","o":9.74,"h":9.75,"l":9.04,"c":9.06,"v":351900},{"d":"2022-02-03","o":8.9,"h":8.91,"l":8.47,"c":8.58,"v":403900},{"d":"2022-02-04","o":8.57,"h":8.8,"l":8.56,"c":8.76,"v":211300},{"d":"2022-02-07","o":8.72,"h":8.8,"l":8.43,"c":8.55,"v":274200},{"d":"2022-02-08","o":8.95,"h":9.49,"l":8.88,"c":9.34,"v":1092600},{"d":"2022-02-09","o":9.65,"h":10.2,"l":9.52,"c":10.2,"v":608700},{"d":"2022-02-10","o":10,"h":10.68,"l":9.99,"c":10.4,"v":526500},{"d":"2022-02-11","o":10.4,"h":10.58,"l":10.21,"c":10.3,"v":332600},{"d":"2022-02-14","o":10.18,"h":10.27,"l":9.47,"c":9.76,"v":564700},{"d":"2022-02-15","o":8.55,"h":8.71,"l":7.72,"c":8.23,"v":1302700},{"d":"2022-02-16","o":8.15,"h":8.39,"l":8.05,"c":8.08,"v":387100},{"d":"2022-02-17","o":7.71,"h":8.13,"l":7.71,"c":7.88,"v":694700},{"d":"2022-02-18","o":7.72,"h":7.98,"l":7.72,"c":7.95,"v":331000},{"d":"2022-02-22","o":7.89,"h":7.94,"l":7.76,"c":7.91,"v":494500},{"d":"2022-02-23","o":7.93,"h":7.99,"l":7.6,"c":7.62,"v":380100},{"d":"2022-02-24","o":7.11,"h":7.83,"l":7.11,"c":7.78,"v":412400},{"d":"2022-02-25","o":7.84,"h":8.27,"l":7.69,"c":8.23,"v":612000},{"d":"2022-02-28","o":8.2,"h":8.3,"l":7.93,"c":8.16,"v":424900},{"d":"2022-03-01","o":8.21,"h":8.22,"l":7.72,"c":7.83,"v":221500},{"d":"2022-03-02","o":7.85,"h":7.97,"l":7.7,"c":7.95,"v":220000},{"d":"2022-03-03","o":7.99,"h":8.27,"l":7.9,"c":8.22,"v":320800},{"d":"2022-03-04","o":8.15,"h":8.15,"l":7.57,"c":7.65,"v":309600},{"d":"2022-03-07","o":7.63,"h":7.79,"l":7.4,"c":7.45,"v":324800},{"d":"2022-03-08","o":7.46,"h":7.68,"l":7.25,"c":7.26,"v":529200},{"d":"2022-03-09","o":7.45,"h":7.79,"l":7.45,"c":7.77,"v":149900},{"d":"2022-03-10","o":7.59,"h":7.88,"l":7.51,"c":7.82,"v":210800},{"d":"2022-03-11","o":7.73,"h":7.86,"l":7.51,"c":7.59,"v":229800},{"d":"2022-03-14","o":7.63,"h":7.76,"l":7.51,"c":7.72,"v":182200},{"d":"2022-03-15","o":7.68,"h":7.86,"l":7.67,"c":7.86,"v":187200},{"d":"2022-03-16","o":7.92,"h":7.92,"l":7.58,"c":7.86,"v":284600},{"d":"2022-03-17","o":7.81,"h":7.99,"l":7.6,"c":7.98,"v":673500},{"d":"2022-03-18","o":7.99,"h":8.21,"l":7.63,"c":7.76,"v":2883300},{"d":"2022-03-21","o":7.82,"h":8.52,"l":7.82,"c":8.36,"v":424900},{"d":"2022-03-22","o":8.34,"h":8.48,"l":8.24,"c":8.28,"v":171000},{"d":"2022-03-23","o":8.24,"h":8.44,"l":8,"c":8.2,"v":182000},{"d":"2022-03-24","o":8.3,"h":8.3,"l":8.12,"c":8.23,"v":186800},{"d":"2022-03-25","o":8.33,"h":8.33,"l":7.97,"c":8.09,"v":118000},{"d":"2022-03-28","o":8.07,"h":8.19,"l":7.93,"c":8.12,"v":97300},{"d":"2022-03-29","o":8.24,"h":8.46,"l":8.21,"c":8.43,"v":157400},{"d":"2022-03-30","o":8.41,"h":8.64,"l":8.31,"c":8.49,"v":140400},{"d":"2022-03-31","o":8.52,"h":8.62,"l":8.08,"c":8.1,"v":339100},{"d":"2022-04-01","o":8.18,"h":8.34,"l":8.09,"c":8.34,"v":89200},{"d":"2022-04-04","o":8.34,"h":8.67,"l":8.34,"c":8.6,"v":103800},{"d":"2022-04-05","o":8.6,"h":8.65,"l":8.07,"c":8.31,"v":126700},{"d":"2022-04-06","o":8.21,"h":8.21,"l":7.85,"c":7.9,"v":135100},{"d":"2022-04-07","o":7.91,"h":8.1,"l":7.84,"c":8,"v":348100},{"d":"2022-04-08","o":7.62,"h":7.69,"l":6.71,"c":7.11,"v":2641900},{"d":"2022-04-11","o":6.96,"h":6.99,"l":6.61,"c":6.82,"v":1266400},{"d":"2022-04-12","o":6.92,"h":6.95,"l":6.29,"c":6.46,"v":810400},{"d":"2022-04-13","o":6.46,"h":7.2,"l":6.45,"c":7.12,"v":897600},{"d":"2022-04-14","o":7.08,"h":7.4,"l":7,"c":7.06,"v":2275600},{"d":"2022-04-18","o":7.04,"h":7.04,"l":6.58,"c":6.58,"v":304300},{"d":"2022-04-19","o":6.6,"h":6.82,"l":6.48,"c":6.52,"v":252700},{"d":"2022-04-20","o":6.68,"h":6.68,"l":6.18,"c":6.2,"v":353100},{"d":"2022-04-21","o":6.37,"h":6.4,"l":6.12,"c":6.3,"v":381500},{"d":"2022-04-22","o":6.31,"h":6.43,"l":6.1,"c":6.16,"v":232500},{"d":"2022-04-25","o":6.12,"h":6.35,"l":6.1,"c":6.32,"v":145900},{"d":"2022-04-26","o":6.27,"h":6.27,"l":6.04,"c":6.07,"v":181600},{"d":"2022-04-27","o":6.06,"h":6.18,"l":5.83,"c":5.86,"v":168400},{"d":"2022-04-28","o":5.94,"h":6.05,"l":5.83,"c":5.96,"v":98900},{"d":"2022-04-29","o":5.8,"h":5.99,"l":5.68,"c":5.69,"v":125000},{"d":"2022-05-02","o":5.65,"h":5.88,"l":5.61,"c":5.85,"v":125200},{"d":"2022-05-03","o":5.82,"h":6.04,"l":5.8,"c":5.96,"v":110300},{"d":"2022-05-04","o":5.96,"h":6.09,"l":5.75,"c":6.09,"v":71700},{"d":"2022-05-05","o":6.01,"h":6.01,"l":5.7,"c":5.79,"v":143900},{"d":"2022-05-06","o":5.75,"h":5.84,"l":5.42,"c":5.55,"v":270700},{"d":"2022-05-09","o":5.36,"h":5.43,"l":4.95,"c":5,"v":210100},{"d":"2022-05-10","o":5.14,"h":5.18,"l":4.86,"c":4.96,"v":228300},{"d":"2022-05-11","o":4.85,"h":5.04,"l":4.7,"c":4.79,"v":259300},{"d":"2022-05-12","o":4.74,"h":5.24,"l":4.74,"c":5.1,"v":285400},{"d":"2022-05-13","o":5.17,"h":5.34,"l":5.08,"c":5.27,"v":285000},{"d":"2022-05-16","o":5.23,"h":5.37,"l":5.13,"c":5.33,"v":252500},{"d":"2022-05-17","o":4.8,"h":5.1,"l":4.6,"c":5.1,"v":933400},{"d":"2022-05-18","o":4.88,"h":5.68,"l":4.87,"c":5.67,"v":451900},{"d":"2022-05-19","o":5.62,"h":5.97,"l":5.62,"c":5.85,"v":298700},{"d":"2022-05-20","o":5.97,"h":5.97,"l":5.54,"c":5.58,"v":92300},{"d":"2022-05-23","o":5.53,"h":5.57,"l":5.34,"c":5.36,"v":142300},{"d":"2022-05-24","o":5.27,"h":5.39,"l":5.21,"c":5.3,"v":103500},{"d":"2022-05-25","o":5.3,"h":5.32,"l":5.2,"c":5.23,"v":88400},{"d":"2022-05-26","o":5.23,"h":5.35,"l":5.23,"c":5.27,"v":55300},{"d":"2022-05-27","o":5.36,"h":5.55,"l":5.34,"c":5.36,"v":91800},{"d":"2022-05-31","o":5.3,"h":5.32,"l":5.18,"c":5.24,"v":282800},{"d":"2022-06-01","o":5.33,"h":5.44,"l":5.22,"c":5.35,"v":74600},{"d":"2022-06-02","o":5.36,"h":5.87,"l":5.36,"c":5.77,"v":74100},{"d":"2022-06-03","o":5.74,"h":5.77,"l":5.39,"c":5.39,"v":238500},{"d":"2022-06-06","o":5.5,"h":5.5,"l":5.27,"c":5.37,"v":152600},{"d":"2022-06-07","o":5.36,"h":5.39,"l":5.26,"c":5.37,"v":94800},{"d":"2022-06-08","o":5.32,"h":5.51,"l":5.32,"c":5.46,"v":60400},{"d":"2022-06-09","o":5.38,"h":5.46,"l":5.36,"c":5.4,"v":62200},{"d":"2022-06-10","o":5.28,"h":5.38,"l":5.13,"c":5.21,"v":117000},{"d":"2022-06-13","o":5.03,"h":5.23,"l":5.03,"c":5.15,"v":195700},{"d":"2022-06-14","o":5.15,"h":5.28,"l":5.15,"c":5.18,"v":105700},{"d":"2022-06-15","o":5.23,"h":5.5,"l":5.2,"c":5.45,"v":99000},{"d":"2022-06-16","o":5.27,"h":5.4,"l":5.05,"c":5.06,"v":202500},{"d":"2022-06-17","o":5.1,"h":5.41,"l":5.09,"c":5.18,"v":1004500},{"d":"2022-06-21","o":5.36,"h":5.36,"l":5.13,"c":5.13,"v":81300},{"d":"2022-06-22","o":5.13,"h":5.13,"l":5.02,"c":5.06,"v":63000},{"d":"2022-06-23","o":5.1,"h":5.14,"l":5.02,"c":5.08,"v":50900},{"d":"2022-06-24","o":5.2,"h":5.37,"l":5.12,"c":5.34,"v":49100},{"d":"2022-06-27","o":5.33,"h":5.35,"l":5.14,"c":5.21,"v":32100},{"d":"2022-06-28","o":5.18,"h":5.23,"l":5.03,"c":5.04,"v":45700},{"d":"2022-06-29","o":5,"h":5.03,"l":4.95,"c":4.96,"v":46600},{"d":"2022-06-30","o":4.93,"h":4.94,"l":4.83,"c":4.89,"v":61100},{"d":"2022-07-01","o":4.92,"h":4.99,"l":4.84,"c":4.95,"v":34800},{"d":"2022-07-05","o":4.88,"h":5.11,"l":4.86,"c":5.08,"v":78800},{"d":"2022-07-06","o":5.12,"h":5.17,"l":5,"c":5,"v":55700},{"d":"2022-07-07","o":5.04,"h":5.16,"l":5.04,"c":5.09,"v":54700},{"d":"2022-07-08","o":5.06,"h":5.14,"l":5.02,"c":5.06,"v":23500},{"d":"2022-07-11","o":5.03,"h":5.03,"l":4.94,"c":5,"v":34500},{"d":"2022-07-12","o":5.04,"h":5.04,"l":4.95,"c":5,"v":38500},{"d":"2022-07-13","o":4.94,"h":4.99,"l":4.82,"c":4.88,"v":33600},{"d":"2022-07-14","o":4.9,"h":4.91,"l":4.84,"c":4.9,"v":54000},{"d":"2022-07-15","o":4.98,"h":4.99,"l":4.89,"c":4.93,"v":38000},{"d":"2022-07-18","o":4.94,"h":5.03,"l":4.94,"c":5,"v":44100},{"d":"2022-07-19","o":5.08,"h":5.12,"l":4.99,"c":5.1,"v":40100},{"d":"2022-07-20","o":5.1,"h":5.34,"l":5.06,"c":5.29,"v":117800},{"d":"2022-07-21","o":5.34,"h":5.85,"l":5.17,"c":5.83,"v":150500},{"d":"2022-07-22","o":5.86,"h":5.86,"l":5.11,"c":5.34,"v":60300},{"d":"2022-07-25","o":5.34,"h":5.35,"l":5.16,"c":5.31,"v":55000},{"d":"2022-07-26","o":5.32,"h":5.32,"l":5.05,"c":5.09,"v":28800},{"d":"2022-07-27","o":5.17,"h":5.17,"l":5.04,"c":5.15,"v":18700},{"d":"2022-07-28","o":5.12,"h":5.21,"l":5.05,"c":5.15,"v":42500},{"d":"2022-07-29","o":5.1,"h":5.18,"l":5.05,"c":5.11,"v":58600},{"d":"2022-08-01","o":5.1,"h":5.22,"l":5.05,"c":5.19,"v":26900},{"d":"2022-08-02","o":5.13,"h":5.17,"l":5.06,"c":5.06,"v":53500},{"d":"2022-08-03","o":5.12,"h":5.34,"l":5.09,"c":5.33,"v":38800},{"d":"2022-08-04","o":5.43,"h":5.51,"l":5.34,"c":5.51,"v":44500},{"d":"2022-08-05","o":5.67,"h":5.73,"l":5.33,"c":5.43,"v":42500},{"d":"2022-08-08","o":5.48,"h":5.8,"l":5.43,"c":5.65,"v":62900},{"d":"2022-08-09","o":5.68,"h":5.68,"l":5.42,"c":5.42,"v":14900},{"d":"2022-08-10","o":5.52,"h":5.55,"l":5.15,"c":5.5,"v":59100},{"d":"2022-08-11","o":5.48,"h":5.6,"l":5.23,"c":5.34,"v":34200},{"d":"2022-08-12","o":5.31,"h":5.63,"l":5.31,"c":5.57,"v":47700},{"d":"2022-08-15","o":5.5,"h":5.54,"l":5.19,"c":5.34,"v":87200},{"d":"2022-08-16","o":4.81,"h":4.99,"l":4.4,"c":4.66,"v":526000},{"d":"2022-08-17","o":4.59,"h":4.7,"l":4.5,"c":4.62,"v":75500},{"d":"2022-08-18","o":4.57,"h":4.9,"l":4.57,"c":4.69,"v":74500},{"d":"2022-08-19","o":4.59,"h":4.72,"l":4.51,"c":4.57,"v":74300},{"d":"2022-08-22","o":4.5,"h":4.77,"l":4.45,"c":4.67,"v":71600},{"d":"2022-08-23","o":4.65,"h":4.68,"l":4.47,"c":4.58,"v":118300},{"d":"2022-08-24","o":4.55,"h":4.6,"l":4.49,"c":4.5,"v":36500},{"d":"2022-08-25","o":4.5,"h":4.95,"l":4.47,"c":4.78,"v":137300},{"d":"2022-08-26","o":4.74,"h":4.74,"l":4.52,"c":4.61,"v":36700},{"d":"2022-08-29","o":4.51,"h":4.7,"l":4.47,"c":4.58,"v":37600},{"d":"2022-08-30","o":4.5,"h":4.65,"l":4.43,"c":4.54,"v":52200},{"d":"2022-08-31","o":4.52,"h":4.69,"l":4.46,"c":4.54,"v":59100},{"d":"2022-09-01","o":4.45,"h":4.59,"l":4.4,"c":4.46,"v":53500},{"d":"2022-09-02","o":4.46,"h":4.63,"l":4.39,"c":4.4,"v":31900},{"d":"2022-09-06","o":4.35,"h":4.5,"l":4.31,"c":4.36,"v":173700},{"d":"2022-09-07","o":4.3,"h":4.45,"l":4.28,"c":4.35,"v":72600},{"d":"2022-09-08","o":4.34,"h":4.36,"l":4.27,"c":4.32,"v":27500},{"d":"2022-09-09","o":4.33,"h":4.61,"l":4.33,"c":4.55,"v":62700},{"d":"2022-09-12","o":4.5,"h":4.51,"l":4.26,"c":4.39,"v":492100},{"d":"2022-09-13","o":4.25,"h":4.36,"l":4.24,"c":4.25,"v":81400},{"d":"2022-09-14","o":4.24,"h":4.31,"l":4.14,"c":4.16,"v":81600},{"d":"2022-09-15","o":4.18,"h":4.25,"l":3.91,"c":4.04,"v":210300},{"d":"2022-09-16","o":4.04,"h":4.2,"l":3.73,"c":4.06,"v":647000},{"d":"2022-09-19","o":3.91,"h":4.02,"l":3.91,"c":3.99,"v":75200},{"d":"2022-09-20","o":3.92,"h":4.03,"l":3.92,"c":3.98,"v":70100},{"d":"2022-09-21","o":4,"h":4.16,"l":4,"c":4.09,"v":27500},{"d":"2022-09-22","o":4.07,"h":4.17,"l":3.82,"c":4.12,"v":207900},{"d":"2022-09-23","o":3.85,"h":4.09,"l":3.84,"c":3.97,"v":81400},{"d":"2022-09-26","o":4,"h":4.06,"l":3.88,"c":3.95,"v":27300},{"d":"2022-09-27","o":3.86,"h":4.04,"l":3.84,"c":3.85,"v":42400},{"d":"2022-09-28","o":3.8,"h":3.95,"l":3.79,"c":3.95,"v":23900},{"d":"2022-09-29","o":3.82,"h":3.91,"l":3.79,"c":3.86,"v":33400},{"d":"2022-09-30","o":4.03,"h":4.22,"l":3.8,"c":3.92,"v":80800},{"d":"2022-10-03","o":3.99,"h":3.99,"l":3.86,"c":3.94,"v":43600},{"d":"2022-10-04","o":3.99,"h":4.22,"l":3.99,"c":4.16,"v":27300},{"d":"2022-10-05","o":4.15,"h":4.19,"l":4.02,"c":4.19,"v":27300},{"d":"2022-10-06","o":4.06,"h":4.13,"l":3.85,"c":4.01,"v":41500},{"d":"2022-10-07","o":3.88,"h":3.92,"l":3.66,"c":3.76,"v":43600},{"d":"2022-10-10","o":3.8,"h":3.83,"l":3.57,"c":3.81,"v":74700},{"d":"2022-10-11","o":3.93,"h":3.93,"l":3.63,"c":3.74,"v":65400},{"d":"2022-10-12","o":3.59,"h":3.74,"l":3.59,"c":3.65,"v":43200},{"d":"2022-10-13","o":3.59,"h":3.71,"l":3.47,"c":3.71,"v":35900},{"d":"2022-10-14","o":3.52,"h":3.77,"l":3.52,"c":3.58,"v":32400},{"d":"2022-10-17","o":3.71,"h":3.82,"l":3.61,"c":3.7,"v":17300},{"d":"2022-10-18","o":3.77,"h":3.78,"l":3.65,"c":3.78,"v":39600},{"d":"2022-10-19","o":3.71,"h":3.74,"l":3.58,"c":3.6,"v":22000},{"d":"2022-10-20","o":3.6,"h":3.92,"l":3.51,"c":3.88,"v":145800},{"d":"2022-10-21","o":3.8,"h":3.93,"l":3.58,"c":3.72,"v":96800},{"d":"2022-10-24","o":3.7,"h":3.82,"l":3.59,"c":3.67,"v":50700},{"d":"2022-10-25","o":3.68,"h":3.85,"l":3.66,"c":3.69,"v":20800},{"d":"2022-10-26","o":3.67,"h":3.72,"l":3.61,"c":3.68,"v":49300},{"d":"2022-10-27","o":3.67,"h":3.74,"l":3.67,"c":3.7,"v":17200},{"d":"2022-10-28","o":3.67,"h":3.88,"l":3.63,"c":3.85,"v":50900},{"d":"2022-10-31","o":3.87,"h":3.96,"l":3.79,"c":3.94,"v":131200},{"d":"2022-11-01","o":3.99,"h":4,"l":3.71,"c":3.99,"v":143600},{"d":"2022-11-02","o":3.95,"h":4.57,"l":3.93,"c":4.41,"v":314600},{"d":"2022-11-03","o":4.38,"h":4.38,"l":4.16,"c":4.37,"v":66800},{"d":"2022-11-04","o":4.37,"h":4.38,"l":4.04,"c":4.2,"v":63300},{"d":"2022-11-07","o":4.19,"h":4.36,"l":4,"c":4.34,"v":311800},{"d":"2022-11-08","o":4.4,"h":4.48,"l":4.28,"c":4.34,"v":168700},{"d":"2022-11-09","o":4.32,"h":4.32,"l":4.16,"c":4.26,"v":48600},{"d":"2022-11-10","o":4.35,"h":4.49,"l":4.28,"c":4.41,"v":60100},{"d":"2022-11-11","o":4.68,"h":4.68,"l":4.36,"c":4.45,"v":54900},{"d":"2022-11-14","o":4.46,"h":4.69,"l":4.39,"c":4.68,"v":151900},{"d":"2022-11-15","o":4.55,"h":4.6,"l":4.15,"c":4.34,"v":149300},{"d":"2022-11-16","o":4.23,"h":4.31,"l":4.17,"c":4.3,"v":212300},{"d":"2022-11-17","o":4.25,"h":4.28,"l":4.12,"c":4.19,"v":261000},{"d":"2022-11-18","o":4.23,"h":4.34,"l":4.21,"c":4.32,"v":30000},{"d":"2022-11-21","o":4.23,"h":4.25,"l":4.02,"c":4.13,"v":54400},{"d":"2022-11-22","o":4.11,"h":4.26,"l":4.07,"c":4.13,"v":92400},{"d":"2022-11-23","o":4.16,"h":4.16,"l":3.88,"c":4,"v":142600},{"d":"2022-11-25","o":3.96,"h":3.96,"l":3.86,"c":3.96,"v":14300},{"d":"2022-11-28","o":3.85,"h":3.86,"l":3.65,"c":3.75,"v":365900},{"d":"2022-11-29","o":3.74,"h":3.74,"l":3.58,"c":3.65,"v":63500},{"d":"2022-11-30","o":3.63,"h":3.75,"l":3.6,"c":3.71,"v":31500},{"d":"2022-12-01","o":3.75,"h":4.02,"l":3.68,"c":3.95,"v":68100},{"d":"2022-12-02","o":3.89,"h":4,"l":3.71,"c":3.79,"v":64700},{"d":"2022-12-05","o":3.69,"h":3.72,"l":3.61,"c":3.69,"v":36800},{"d":"2022-12-06","o":3.65,"h":3.65,"l":3.47,"c":3.5,"v":83200},{"d":"2022-12-07","o":3.48,"h":3.55,"l":3.45,"c":3.47,"v":45600},{"d":"2022-12-08","o":3.35,"h":3.52,"l":3.16,"c":3.36,"v":348500},{"d":"2022-12-09","o":3.32,"h":3.4,"l":3.27,"c":3.31,"v":108300},{"d":"2022-12-12","o":3.3,"h":3.32,"l":3.05,"c":3.14,"v":1759100},{"d":"2022-12-13","o":3.18,"h":3.21,"l":2.99,"c":3.03,"v":1046200},{"d":"2022-12-14","o":2.99,"h":3.1,"l":2.98,"c":3.04,"v":461300},{"d":"2022-12-15","o":2.89,"h":3.11,"l":2.77,"c":2.77,"v":510300},{"d":"2022-12-16","o":2.76,"h":2.88,"l":2.75,"c":2.86,"v":1622400},{"d":"2022-12-19","o":2.88,"h":2.99,"l":2.8,"c":2.94,"v":630600},{"d":"2022-12-20","o":2.92,"h":3.1,"l":2.92,"c":3.05,"v":606100},{"d":"2022-12-21","o":3.09,"h":3.16,"l":3.05,"c":3.07,"v":498400},{"d":"2022-12-22","o":3.01,"h":3.21,"l":3,"c":3.08,"v":869800},{"d":"2022-12-23","o":3.06,"h":3.38,"l":3.05,"c":3.21,"v":389100},{"d":"2022-12-27","o":3.26,"h":3.37,"l":3.23,"c":3.25,"v":261800},{"d":"2022-12-28","o":3.25,"h":3.34,"l":3.13,"c":3.3,"v":322100},{"d":"2022-12-29","o":3.38,"h":3.54,"l":3.36,"c":3.37,"v":236100},{"d":"2022-12-30","o":3.35,"h":3.52,"l":3.29,"c":3.44,"v":124300},{"d":"2023-01-03","o":3.47,"h":3.49,"l":3.4,"c":3.43,"v":65300},{"d":"2023-01-04","o":3.47,"h":3.47,"l":3.34,"c":3.35,"v":66500},{"d":"2023-01-05","o":3.38,"h":3.46,"l":3.29,"c":3.33,"v":67200},{"d":"2023-01-06","o":3.33,"h":3.45,"l":3.33,"c":3.39,"v":71600},{"d":"2023-01-09","o":3.41,"h":3.42,"l":3.37,"c":3.41,"v":135300},{"d":"2023-01-10","o":3.39,"h":3.52,"l":3.35,"c":3.45,"v":134300},{"d":"2023-01-11","o":3.39,"h":3.45,"l":3.32,"c":3.4,"v":173600},{"d":"2023-01-12","o":3.41,"h":3.41,"l":3.34,"c":3.4,"v":112500},{"d":"2023-01-13","o":3.38,"h":3.54,"l":3.38,"c":3.44,"v":25200},{"d":"2023-01-17","o":3.42,"h":3.55,"l":3.35,"c":3.48,"v":174900},{"d":"2023-01-18","o":3.54,"h":3.58,"l":3.46,"c":3.5,"v":82100},{"d":"2023-01-19","o":3.44,"h":3.64,"l":3.37,"c":3.61,"v":249400},{"d":"2023-01-20","o":3.61,"h":3.7,"l":3.54,"c":3.64,"v":90800},{"d":"2023-01-23","o":3.61,"h":3.81,"l":3.61,"c":3.7,"v":83100},{"d":"2023-01-24","o":3.67,"h":3.74,"l":3.63,"c":3.66,"v":39400},{"d":"2023-01-25","o":3.6,"h":3.67,"l":3.55,"c":3.64,"v":45100},{"d":"2023-01-26","o":3.62,"h":3.69,"l":3.58,"c":3.67,"v":76600},{"d":"2023-01-27","o":3.67,"h":3.93,"l":3.64,"c":3.81,"v":204100},{"d":"2023-01-30","o":3.74,"h":3.79,"l":3.68,"c":3.7,"v":38400},{"d":"2023-01-31","o":3.74,"h":3.9,"l":3.69,"c":3.79,"v":61800},{"d":"2023-02-01","o":3.7,"h":3.79,"l":3.56,"c":3.64,"v":315700},{"d":"2023-02-02","o":3.71,"h":3.82,"l":3.69,"c":3.82,"v":114200},{"d":"2023-02-03","o":3.84,"h":3.84,"l":3.66,"c":3.72,"v":77900},{"d":"2023-02-06","o":3.65,"h":3.75,"l":3.63,"c":3.63,"v":34900},{"d":"2023-02-07","o":3.6,"h":3.71,"l":3.55,"c":3.67,"v":69500},{"d":"2023-02-08","o":3.56,"h":3.77,"l":3.55,"c":3.64,"v":54100},{"d":"2023-02-09","o":3.7,"h":3.7,"l":3.5,"c":3.53,"v":49200},{"d":"2023-02-10","o":3.55,"h":3.58,"l":3.5,"c":3.51,"v":30000},{"d":"2023-02-13","o":3.5,"h":3.56,"l":3.47,"c":3.52,"v":27200},{"d":"2023-02-14","o":3.49,"h":3.49,"l":3.4,"c":3.45,"v":44800},{"d":"2023-02-15","o":3.4,"h":3.59,"l":3.4,"c":3.52,"v":40600},{"d":"2023-02-16","o":3.43,"h":3.52,"l":3.36,"c":3.5,"v":55100},{"d":"2023-02-17","o":3.49,"h":3.52,"l":3.47,"c":3.52,"v":20400},{"d":"2023-02-21","o":3.5,"h":3.57,"l":3.46,"c":3.54,"v":41500},{"d":"2023-02-22","o":3.57,"h":3.57,"l":3.49,"c":3.52,"v":21400},{"d":"2023-02-23","o":3.54,"h":3.57,"l":3.5,"c":3.57,"v":28000},{"d":"2023-02-24","o":3.51,"h":3.59,"l":3.46,"c":3.52,"v":38900},{"d":"2023-02-27","o":3.48,"h":3.5,"l":3.4,"c":3.46,"v":126100},{"d":"2023-02-28","o":3.22,"h":3.22,"l":2.85,"c":3,"v":433300},{"d":"2023-03-01","o":3.03,"h":3.03,"l":2.79,"c":2.9,"v":189600},{"d":"2023-03-02","o":2.85,"h":2.88,"l":2.79,"c":2.85,"v":76600},{"d":"2023-03-03","o":2.85,"h":2.88,"l":2.78,"c":2.81,"v":54300},{"d":"2023-03-06","o":2.85,"h":2.9,"l":2.82,"c":2.89,"v":49100},{"d":"2023-03-07","o":2.89,"h":2.9,"l":2.79,"c":2.81,"v":190500},{"d":"2023-03-08","o":2.85,"h":2.85,"l":2.78,"c":2.82,"v":83000},{"d":"2023-03-09","o":2.81,"h":2.83,"l":2.7,"c":2.72,"v":51300},{"d":"2023-03-10","o":2.75,"h":2.92,"l":2.58,"c":2.64,"v":107400},{"d":"2023-03-13","o":2.63,"h":2.63,"l":2.53,"c":2.55,"v":35600},{"d":"2023-03-14","o":2.58,"h":2.64,"l":2.56,"c":2.58,"v":34800},{"d":"2023-03-15","o":2.53,"h":2.57,"l":2.51,"c":2.55,"v":36700},{"d":"2023-03-16","o":2.55,"h":2.87,"l":2.55,"c":2.7,"v":101400},{"d":"2023-03-17","o":2.75,"h":2.9,"l":2.53,"c":2.67,"v":71900},{"d":"2023-03-20","o":2.63,"h":2.73,"l":2.57,"c":2.62,"v":75600},{"d":"2023-03-21","o":2.59,"h":2.82,"l":2.55,"c":2.69,"v":74400},{"d":"2023-03-22","o":2.71,"h":2.78,"l":2.69,"c":2.71,"v":77700},{"d":"2023-03-23","o":2.72,"h":2.78,"l":2.54,"c":2.62,"v":58100},{"d":"2023-03-24","o":2.6,"h":2.71,"l":2.6,"c":2.7,"v":14000},{"d":"2023-03-27","o":2.74,"h":2.74,"l":2.67,"c":2.7,"v":44700},{"d":"2023-03-28","o":2.7,"h":2.74,"l":2.67,"c":2.74,"v":24700},{"d":"2023-03-29","o":2.72,"h":2.81,"l":2.68,"c":2.76,"v":98900},{"d":"2023-03-30","o":2.76,"h":2.89,"l":2.73,"c":2.76,"v":67100},{"d":"2023-03-31","o":2.74,"h":2.77,"l":2.68,"c":2.69,"v":67500},{"d":"2023-04-03","o":2.69,"h":2.75,"l":2.58,"c":2.7,"v":46700},{"d":"2023-04-04","o":2.69,"h":2.76,"l":2.6,"c":2.63,"v":32200},{"d":"2023-04-05","o":2.66,"h":2.71,"l":2.57,"c":2.6,"v":13900},{"d":"2023-04-06","o":2.61,"h":2.77,"l":2.58,"c":2.67,"v":38300},{"d":"2023-04-10","o":2.7,"h":2.74,"l":2.6,"c":2.65,"v":26300},{"d":"2023-04-11","o":2.65,"h":2.79,"l":2.62,"c":2.77,"v":23500},{"d":"2023-04-12","o":2.75,"h":2.8,"l":2.68,"c":2.76,"v":18700},{"d":"2023-04-13","o":2.73,"h":2.81,"l":2.62,"c":2.75,"v":15700},{"d":"2023-04-14","o":2.77,"h":2.77,"l":2.66,"c":2.77,"v":17600},{"d":"2023-04-17","o":2.76,"h":2.82,"l":2.69,"c":2.81,"v":11900},{"d":"2023-04-18","o":2.82,"h":2.82,"l":2.7,"c":2.76,"v":17500},{"d":"2023-04-19","o":2.74,"h":2.87,"l":2.65,"c":2.81,"v":56200},{"d":"2023-04-20","o":2.81,"h":2.9,"l":2.67,"c":2.9,"v":174900},{"d":"2023-04-21","o":2.87,"h":2.91,"l":2.7,"c":2.76,"v":35500},{"d":"2023-04-24","o":2.75,"h":2.81,"l":2.65,"c":2.71,"v":42500},{"d":"2023-04-25","o":2.69,"h":2.77,"l":2.69,"c":2.73,"v":24200},{"d":"2023-04-26","o":2.7,"h":2.76,"l":2.69,"c":2.75,"v":17700},{"d":"2023-04-27","o":2.77,"h":2.77,"l":2.69,"c":2.77,"v":15200},{"d":"2023-04-28","o":2.77,"h":2.8,"l":2.69,"c":2.71,"v":28200},{"d":"2023-05-01","o":2.71,"h":2.71,"l":2.63,"c":2.65,"v":17400},{"d":"2023-05-02","o":2.65,"h":2.69,"l":2.61,"c":2.62,"v":14300},{"d":"2023-05-03","o":2.66,"h":2.69,"l":2.61,"c":2.65,"v":12000},{"d":"2023-05-04","o":2.62,"h":2.74,"l":2.6,"c":2.7,"v":25000},{"d":"2023-05-05","o":2.7,"h":2.84,"l":2.7,"c":2.82,"v":17600},{"d":"2023-05-08","o":2.81,"h":2.83,"l":2.72,"c":2.81,"v":40200},{"d":"2023-05-09","o":2.83,"h":2.83,"l":2.69,"c":2.72,"v":10000},{"d":"2023-05-10","o":2.72,"h":2.79,"l":2.71,"c":2.78,"v":13200},{"d":"2023-05-11","o":2.76,"h":2.86,"l":2.69,"c":2.78,"v":32200},{"d":"2023-05-12","o":2.78,"h":2.81,"l":2.67,"c":2.69,"v":14800},{"d":"2023-05-15","o":2.68,"h":2.83,"l":2.62,"c":2.8,"v":133500},{"d":"2023-05-16","o":2.68,"h":2.69,"l":2.5,"c":2.68,"v":133100},{"d":"2023-05-17","o":2.61,"h":2.62,"l":2.52,"c":2.57,"v":49500},{"d":"2023-05-18","o":2.61,"h":2.63,"l":2.52,"c":2.63,"v":66900},{"d":"2023-05-19","o":2.6,"h":2.66,"l":2.56,"c":2.63,"v":30100},{"d":"2023-05-22","o":2.63,"h":2.67,"l":2.53,"c":2.6,"v":47800},{"d":"2023-05-23","o":2.58,"h":2.64,"l":2.57,"c":2.59,"v":7800},{"d":"2023-05-24","o":2.59,"h":2.6,"l":2.47,"c":2.53,"v":48800},{"d":"2023-05-25","o":2.52,"h":2.56,"l":2.5,"c":2.5,"v":19900},{"d":"2023-05-26","o":2.43,"h":2.75,"l":2.43,"c":2.75,"v":139500},{"d":"2023-05-30","o":2.75,"h":2.78,"l":2.59,"c":2.73,"v":15900},{"d":"2023-05-31","o":2.7,"h":2.78,"l":2.54,"c":2.7,"v":181800},{"d":"2023-06-01","o":2.75,"h":2.82,"l":2.66,"c":2.8,"v":59700},{"d":"2023-06-02","o":2.81,"h":2.81,"l":2.69,"c":2.73,"v":25500},{"d":"2023-06-05","o":2.73,"h":2.76,"l":2.67,"c":2.73,"v":133700},{"d":"2023-06-06","o":2.7,"h":2.88,"l":2.69,"c":2.8,"v":283600},{"d":"2023-06-07","o":2.83,"h":3.1,"l":2.82,"c":2.98,"v":199200},{"d":"2023-06-08","o":2.95,"h":3.19,"l":2.95,"c":3.16,"v":182100},{"d":"2023-06-09","o":3.17,"h":3.17,"l":3,"c":3.07,"v":95200},{"d":"2023-06-12","o":3.06,"h":3.06,"l":2.86,"c":2.92,"v":115000},{"d":"2023-06-13","o":2.91,"h":3.05,"l":2.82,"c":3,"v":103900},{"d":"2023-06-14","o":3.03,"h":3.19,"l":2.97,"c":3.14,"v":97700},{"d":"2023-06-15","o":3.11,"h":3.14,"l":2.94,"c":2.94,"v":113300},{"d":"2023-06-16","o":3,"h":3.15,"l":2.92,"c":3.05,"v":153300},{"d":"2023-06-20","o":3.01,"h":3.12,"l":3.01,"c":3.07,"v":23200},{"d":"2023-06-21","o":3.09,"h":3.11,"l":3,"c":3.08,"v":54000},{"d":"2023-06-22","o":3.03,"h":3.24,"l":3.02,"c":3.22,"v":49400},{"d":"2023-06-23","o":2.98,"h":3.22,"l":2.98,"c":3.18,"v":40900},{"d":"2023-06-26","o":3.19,"h":3.34,"l":3.17,"c":3.18,"v":51300},{"d":"2023-06-27","o":3.2,"h":3.23,"l":3.16,"c":3.19,"v":16800},{"d":"2023-06-28","o":3.14,"h":3.17,"l":3.11,"c":3.15,"v":16600},{"d":"2023-06-29","o":3.13,"h":3.24,"l":3.11,"c":3.17,"v":22300},{"d":"2023-06-30","o":3.17,"h":3.32,"l":3.14,"c":3.16,"v":41600},{"d":"2023-07-03","o":3.18,"h":3.19,"l":3.06,"c":3.18,"v":16300},{"d":"2023-07-05","o":3.16,"h":3.16,"l":2.98,"c":3.05,"v":121400},{"d":"2023-07-06","o":3.03,"h":3.08,"l":2.91,"c":3.04,"v":64700},{"d":"2023-07-07","o":3.05,"h":3.13,"l":2.98,"c":3,"v":44600},{"d":"2023-07-10","o":2.97,"h":3.05,"l":2.93,"c":2.97,"v":105400},{"d":"2023-07-11","o":2.97,"h":3.15,"l":2.96,"c":3,"v":136800},{"d":"2023-07-12","o":3.03,"h":3.06,"l":2.98,"c":3.04,"v":24500},{"d":"2023-07-13","o":3.04,"h":3.09,"l":2.99,"c":3.02,"v":41200},{"d":"2023-07-14","o":3.03,"h":3.03,"l":2.7,"c":2.9,"v":399600},{"d":"2023-07-17","o":2.78,"h":3,"l":2.71,"c":2.77,"v":129400},{"d":"2023-07-18","o":2.74,"h":2.75,"l":2.48,"c":2.62,"v":152300},{"d":"2023-07-19","o":2.64,"h":2.64,"l":2.42,"c":2.49,"v":268000},{"d":"2023-07-20","o":2.55,"h":2.62,"l":2.35,"c":2.37,"v":980900},{"d":"2023-07-21","o":2.39,"h":2.57,"l":2.38,"c":2.55,"v":186200},{"d":"2023-07-24","o":2.55,"h":2.59,"l":2.47,"c":2.53,"v":30900},{"d":"2023-07-25","o":2.49,"h":2.6,"l":2.45,"c":2.56,"v":53100},{"d":"2023-07-26","o":2.54,"h":2.56,"l":2.45,"c":2.52,"v":31000},{"d":"2023-07-27","o":2.55,"h":2.61,"l":2.45,"c":2.5,"v":107300},{"d":"2023-07-28","o":2.54,"h":2.59,"l":2.48,"c":2.51,"v":103700},{"d":"2023-07-31","o":2.51,"h":2.73,"l":2.48,"c":2.62,"v":219200},{"d":"2023-08-01","o":2.5,"h":2.67,"l":2.49,"c":2.51,"v":279400},{"d":"2023-08-02","o":2.51,"h":2.51,"l":2.44,"c":2.45,"v":48500},{"d":"2023-08-03","o":2.44,"h":2.44,"l":2.29,"c":2.43,"v":410600},{"d":"2023-08-04","o":2.44,"h":2.54,"l":2.36,"c":2.48,"v":263400},{"d":"2023-08-07","o":2.5,"h":2.5,"l":2.4,"c":2.42,"v":138000},{"d":"2023-08-08","o":2.43,"h":2.47,"l":2.31,"c":2.42,"v":147600},{"d":"2023-08-09","o":2.44,"h":2.54,"l":2.4,"c":2.5,"v":28300},{"d":"2023-08-10","o":2.5,"h":2.5,"l":2.41,"c":2.45,"v":43900},{"d":"2023-08-11","o":2.43,"h":2.46,"l":2.4,"c":2.43,"v":8400},{"d":"2023-08-14","o":2.44,"h":2.45,"l":2.4,"c":2.4,"v":14200},{"d":"2023-08-15","o":2.4,"h":2.47,"l":2.35,"c":2.42,"v":26300},{"d":"2023-08-16","o":2.41,"h":2.48,"l":2.38,"c":2.4,"v":25600},{"d":"2023-08-17","o":2.35,"h":2.48,"l":2.32,"c":2.38,"v":79600},{"d":"2023-08-18","o":2.35,"h":2.44,"l":2.34,"c":2.44,"v":30200},{"d":"2023-08-21","o":2.14,"h":2.3,"l":2.12,"c":2.24,"v":169100},{"d":"2023-08-22","o":2.22,"h":2.27,"l":2.17,"c":2.23,"v":67800},{"d":"2023-08-23","o":2.18,"h":2.34,"l":2.15,"c":2.16,"v":106600},{"d":"2023-08-24","o":2.18,"h":2.26,"l":2.13,"c":2.19,"v":109700},{"d":"2023-08-25","o":2.2,"h":2.24,"l":2.09,"c":2.16,"v":23300},{"d":"2023-08-28","o":2.08,"h":2.37,"l":2.08,"c":2.33,"v":179300},{"d":"2023-08-29","o":2.26,"h":2.52,"l":2.26,"c":2.5,"v":485200},{"d":"2023-08-30","o":2.5,"h":2.57,"l":2.43,"c":2.5,"v":708100},{"d":"2023-08-31","o":2.22,"h":2.69,"l":2.22,"c":2.51,"v":554400},{"d":"2023-09-01","o":2.41,"h":2.54,"l":2.39,"c":2.48,"v":131100},{"d":"2023-09-05","o":2.35,"h":2.45,"l":2.34,"c":2.38,"v":335800},{"d":"2023-09-06","o":2.35,"h":2.41,"l":2.27,"c":2.35,"v":53100},{"d":"2023-09-07","o":2.32,"h":2.49,"l":2.27,"c":2.34,"v":106900},{"d":"2023-09-08","o":2.33,"h":2.4,"l":2.27,"c":2.4,"v":75000},{"d":"2023-09-11","o":2.35,"h":2.43,"l":2.33,"c":2.35,"v":181600},{"d":"2023-09-12","o":2.33,"h":2.35,"l":2.18,"c":2.23,"v":68500},{"d":"2023-09-13","o":2.2,"h":2.28,"l":2.13,"c":2.21,"v":160300},{"d":"2023-09-14","o":2.31,"h":2.36,"l":2.24,"c":2.27,"v":175800},{"d":"2023-09-15","o":2.26,"h":2.29,"l":2.15,"c":2.25,"v":254600},{"d":"2023-09-18","o":2.26,"h":2.27,"l":2.2,"c":2.24,"v":51100},{"d":"2023-09-19","o":2.22,"h":2.28,"l":2.2,"c":2.28,"v":561800},{"d":"2023-09-20","o":2.28,"h":2.28,"l":2.17,"c":2.22,"v":66000},{"d":"2023-09-21","o":2.17,"h":2.24,"l":2.13,"c":2.16,"v":44800},{"d":"2023-09-22","o":2.14,"h":2.17,"l":2.08,"c":2.17,"v":53500},{"d":"2023-09-25","o":2.14,"h":2.14,"l":2.06,"c":2.11,"v":13300},{"d":"2023-09-26","o":2.12,"h":2.16,"l":2.09,"c":2.12,"v":15400},{"d":"2023-09-27","o":1.99,"h":2.19,"l":1.99,"c":2.18,"v":142900},{"d":"2023-09-28","o":2.08,"h":2.15,"l":2.08,"c":2.09,"v":42800},{"d":"2023-09-29","o":2.16,"h":2.23,"l":2.11,"c":2.18,"v":59000},{"d":"2023-10-02","o":2.15,"h":2.18,"l":2.1,"c":2.14,"v":21700},{"d":"2023-10-03","o":2.11,"h":2.2,"l":2.07,"c":2.1,"v":28700},{"d":"2023-10-04","o":2.11,"h":2.14,"l":2.06,"c":2.09,"v":41300},{"d":"2023-10-05","o":2.06,"h":2.11,"l":1.93,"c":1.97,"v":277200},{"d":"2023-10-06","o":1.94,"h":1.96,"l":1.9,"c":1.93,"v":96100},{"d":"2023-10-09","o":1.88,"h":2.19,"l":1.88,"c":2.17,"v":146100},{"d":"2023-10-10","o":2.2,"h":2.26,"l":2.11,"c":2.23,"v":239500},{"d":"2023-10-11","o":2.22,"h":2.23,"l":2.13,"c":2.18,"v":56300},{"d":"2023-10-12","o":2.17,"h":2.2,"l":2.11,"c":2.18,"v":29700},{"d":"2023-10-13","o":2.14,"h":2.2,"l":2.11,"c":2.15,"v":51600},{"d":"2023-10-16","o":2.12,"h":2.2,"l":2.1,"c":2.16,"v":182100},{"d":"2023-10-17","o":2.15,"h":2.17,"l":2.03,"c":2.14,"v":139300},{"d":"2023-10-18","o":2.13,"h":2.13,"l":2.07,"c":2.11,"v":32300},{"d":"2023-10-19","o":2.11,"h":2.11,"l":2.05,"c":2.05,"v":24000},{"d":"2023-10-20","o":2.05,"h":2.05,"l":1.9,"c":1.97,"v":129300},{"d":"2023-10-23","o":1.92,"h":1.95,"l":1.89,"c":1.91,"v":51800},{"d":"2023-10-24","o":1.92,"h":1.93,"l":1.83,"c":1.89,"v":35400},{"d":"2023-10-25","o":1.9,"h":1.94,"l":1.83,"c":1.86,"v":45100},{"d":"2023-10-26","o":1.85,"h":1.86,"l":1.79,"c":1.83,"v":49800},{"d":"2023-10-27","o":1.84,"h":1.88,"l":1.83,"c":1.87,"v":44900},{"d":"2023-10-30","o":1.85,"h":1.85,"l":1.79,"c":1.83,"v":37000},{"d":"2023-10-31","o":1.8,"h":1.83,"l":1.8,"c":1.82,"v":8600},{"d":"2023-11-01","o":1.8,"h":1.81,"l":1.75,"c":1.76,"v":32800},{"d":"2023-11-02","o":1.75,"h":1.79,"l":1.5,"c":1.54,"v":312600},{"d":"2023-11-03","o":1.54,"h":1.64,"l":1.54,"c":1.6,"v":140800},{"d":"2023-11-06","o":1.55,"h":1.56,"l":1.49,"c":1.51,"v":55600},{"d":"2023-11-07","o":1.48,"h":1.52,"l":1.45,"c":1.51,"v":117400},{"d":"2023-11-08","o":1.49,"h":1.5,"l":1.46,"c":1.49,"v":36700},{"d":"2023-11-09","o":1.46,"h":1.52,"l":1.45,"c":1.48,"v":65800},{"d":"2023-11-10","o":1.46,"h":1.53,"l":1.45,"c":1.52,"v":58200},{"d":"2023-11-13","o":1.53,"h":1.55,"l":1.48,"c":1.53,"v":8100},{"d":"2023-11-14","o":1.54,"h":1.61,"l":1.54,"c":1.59,"v":117400},{"d":"2023-11-15","o":1.6,"h":1.7,"l":1.59,"c":1.69,"v":94000},{"d":"2023-11-16","o":1.48,"h":1.55,"l":1.41,"c":1.42,"v":189800},{"d":"2023-11-17","o":1.42,"h":1.47,"l":1.42,"c":1.46,"v":98300},{"d":"2023-11-20","o":1.44,"h":1.44,"l":1.38,"c":1.38,"v":92200},{"d":"2023-11-21","o":1.4,"h":1.4,"l":1.28,"c":1.36,"v":79500},{"d":"2023-11-22","o":1.37,"h":1.42,"l":1.34,"c":1.36,"v":76600},{"d":"2023-11-24","o":1.33,"h":1.39,"l":1.33,"c":1.39,"v":11600},{"d":"2023-11-27","o":1.39,"h":1.39,"l":1.33,"c":1.34,"v":67100},{"d":"2023-11-28","o":1.35,"h":1.35,"l":1.28,"c":1.31,"v":51400},{"d":"2023-11-29","o":1.31,"h":1.54,"l":1.27,"c":1.4,"v":316400},{"d":"2023-11-30","o":1.35,"h":1.36,"l":1.26,"c":1.35,"v":121600},{"d":"2023-12-01","o":1.32,"h":1.36,"l":1.25,"c":1.33,"v":362600},{"d":"2023-12-04","o":1.35,"h":1.35,"l":1.27,"c":1.32,"v":208200},{"d":"2023-12-05","o":1.31,"h":1.35,"l":1.28,"c":1.32,"v":78700},{"d":"2023-12-06","o":1.34,"h":1.34,"l":1.27,"c":1.29,"v":56900},{"d":"2023-12-07","o":1.26,"h":1.32,"l":1.19,"c":1.32,"v":220300},{"d":"2023-12-08","o":1.31,"h":1.38,"l":1.27,"c":1.31,"v":82900},{"d":"2023-12-11","o":1.31,"h":1.37,"l":1.3,"c":1.37,"v":62700},{"d":"2023-12-12","o":1.36,"h":1.45,"l":1.32,"c":1.4,"v":121700},{"d":"2023-12-13","o":1.41,"h":1.49,"l":1.37,"c":1.45,"v":108900},{"d":"2023-12-14","o":1.47,"h":1.5,"l":1.45,"c":1.47,"v":47500},{"d":"2023-12-15","o":1.45,"h":1.5,"l":1.39,"c":1.4,"v":78500},{"d":"2023-12-18","o":1.41,"h":1.5,"l":1.4,"c":1.5,"v":86200},{"d":"2023-12-19","o":1.49,"h":1.57,"l":1.4,"c":1.55,"v":151600},{"d":"2023-12-20","o":1.54,"h":1.67,"l":1.52,"c":1.56,"v":103800},{"d":"2023-12-21","o":1.57,"h":1.65,"l":1.56,"c":1.63,"v":71300},{"d":"2023-12-22","o":1.62,"h":1.64,"l":1.57,"c":1.64,"v":31600},{"d":"2023-12-26","o":1.63,"h":1.63,"l":1.59,"c":1.6,"v":41200},{"d":"2023-12-27","o":1.55,"h":1.65,"l":1.55,"c":1.62,"v":85100},{"d":"2023-12-28","o":1.59,"h":1.65,"l":1.58,"c":1.64,"v":61900},{"d":"2023-12-29","o":1.64,"h":1.67,"l":1.61,"c":1.65,"v":145800},{"d":"2024-01-02","o":1.65,"h":1.7,"l":1.6,"c":1.64,"v":58500},{"d":"2024-01-03","o":1.63,"h":1.64,"l":1.54,"c":1.57,"v":26500},{"d":"2024-01-04","o":1.58,"h":1.6,"l":1.52,"c":1.58,"v":37400},{"d":"2024-01-05","o":1.55,"h":1.62,"l":1.53,"c":1.59,"v":54800},{"d":"2024-01-08","o":1.57,"h":1.57,"l":1.5,"c":1.54,"v":33600},{"d":"2024-01-09","o":1.54,"h":1.62,"l":1.5,"c":1.54,"v":18600},{"d":"2024-01-10","o":1.5,"h":1.52,"l":1.46,"c":1.52,"v":44100},{"d":"2024-01-11","o":1.51,"h":1.55,"l":1.45,"c":1.53,"v":31800},{"d":"2024-01-12","o":1.54,"h":1.54,"l":1.49,"c":1.53,"v":24100},{"d":"2024-01-16","o":1.53,"h":1.54,"l":1.46,"c":1.54,"v":39200},{"d":"2024-01-17","o":1.52,"h":1.63,"l":1.5,"c":1.61,"v":30800},{"d":"2024-01-18","o":1.6,"h":1.71,"l":1.53,"c":1.64,"v":120100},{"d":"2024-01-19","o":1.66,"h":1.74,"l":1.54,"c":1.63,"v":152500},{"d":"2024-01-22","o":1.65,"h":1.71,"l":1.62,"c":1.69,"v":46600},{"d":"2024-01-23","o":1.73,"h":1.73,"l":1.62,"c":1.7,"v":30500},{"d":"2024-01-24","o":1.79,"h":1.81,"l":1.63,"c":1.73,"v":129500},{"d":"2024-01-25","o":1.76,"h":1.81,"l":1.61,"c":1.8,"v":66900},{"d":"2024-01-26","o":1.73,"h":1.78,"l":1.7,"c":1.75,"v":45400},{"d":"2024-01-29","o":1.72,"h":1.77,"l":1.71,"c":1.74,"v":43700},{"d":"2024-01-30","o":1.75,"h":1.78,"l":1.72,"c":1.74,"v":35600},{"d":"2024-01-31","o":1.75,"h":1.81,"l":1.71,"c":1.77,"v":33400},{"d":"2024-02-01","o":1.73,"h":1.83,"l":1.73,"c":1.83,"v":41800},{"d":"2024-02-02","o":1.81,"h":1.88,"l":1.7,"c":1.88,"v":11300},{"d":"2024-02-05","o":1.87,"h":1.87,"l":1.8,"c":1.81,"v":30100},{"d":"2024-02-06","o":1.81,"h":1.86,"l":1.73,"c":1.84,"v":23800},{"d":"2024-02-07","o":1.81,"h":1.88,"l":1.79,"c":1.81,"v":41800},{"d":"2024-02-08","o":1.82,"h":1.87,"l":1.79,"c":1.87,"v":10100},{"d":"2024-02-09","o":1.91,"h":2.11,"l":1.8,"c":2.08,"v":156900},{"d":"2024-02-12","o":2.08,"h":2.09,"l":1.83,"c":1.98,"v":117900},{"d":"2024-02-13","o":1.88,"h":1.96,"l":1.88,"c":1.91,"v":29000},{"d":"2024-02-14","o":1.88,"h":2.09,"l":1.82,"c":1.9,"v":210900},{"d":"2024-02-15","o":1.8,"h":2.04,"l":1.71,"c":1.82,"v":208200},{"d":"2024-02-16","o":1.81,"h":1.91,"l":1.73,"c":1.91,"v":44700},{"d":"2024-02-20","o":1.86,"h":1.96,"l":1.75,"c":1.87,"v":99500},{"d":"2024-02-21","o":1.84,"h":1.9,"l":1.82,"c":1.89,"v":23800},{"d":"2024-02-22","o":1.88,"h":1.91,"l":1.83,"c":1.83,"v":117600},{"d":"2024-02-23","o":1.89,"h":1.95,"l":1.83,"c":1.88,"v":28200},{"d":"2024-02-26","o":1.88,"h":1.91,"l":1.78,"c":1.84,"v":27200},{"d":"2024-02-27","o":1.89,"h":2.15,"l":1.82,"c":1.98,"v":222900},{"d":"2024-02-28","o":1.96,"h":2.16,"l":1.92,"c":2.08,"v":100200},{"d":"2024-02-29","o":2.06,"h":2.16,"l":2.03,"c":2.14,"v":69000},{"d":"2024-03-01","o":2.1,"h":2.16,"l":1.96,"c":2.12,"v":94600},{"d":"2024-03-04","o":2.09,"h":2.14,"l":2.04,"c":2.06,"v":40100},{"d":"2024-03-05","o":2.07,"h":2.09,"l":2,"c":2.04,"v":21200},{"d":"2024-03-06","o":2.06,"h":2.22,"l":2.06,"c":2.13,"v":119300},{"d":"2024-03-07","o":2.12,"h":2.17,"l":2.11,"c":2.15,"v":41700},{"d":"2024-03-08","o":2.15,"h":2.26,"l":2.05,"c":2.15,"v":47100},{"d":"2024-03-11","o":2.13,"h":2.27,"l":2.11,"c":2.2,"v":57000},{"d":"2024-03-12","o":2.18,"h":2.3,"l":2.17,"c":2.24,"v":114100},{"d":"2024-03-13","o":2.27,"h":2.3,"l":2.2,"c":2.25,"v":43100},{"d":"2024-03-14","o":2.25,"h":2.35,"l":2.23,"c":2.26,"v":37500},{"d":"2024-03-15","o":2.26,"h":2.28,"l":2.21,"c":2.23,"v":36800},{"d":"2024-03-18","o":2.24,"h":2.37,"l":2.05,"c":2.17,"v":22900},{"d":"2024-03-19","o":2.17,"h":2.26,"l":2.14,"c":2.19,"v":37200},{"d":"2024-03-20","o":2.21,"h":2.27,"l":2.15,"c":2.23,"v":23200},{"d":"2024-03-21","o":2.21,"h":2.27,"l":2.17,"c":2.21,"v":18300},{"d":"2024-03-22","o":2.27,"h":2.27,"l":2.16,"c":2.21,"v":26600},{"d":"2024-03-25","o":2.21,"h":2.26,"l":2.11,"c":2.16,"v":176300},{"d":"2024-03-26","o":2.11,"h":2.2,"l":2.11,"c":2.15,"v":75600},{"d":"2024-03-27","o":2.14,"h":2.24,"l":2.11,"c":2.17,"v":21700},{"d":"2024-03-28","o":2.17,"h":2.27,"l":2.13,"c":2.26,"v":28200},{"d":"2024-04-01","o":2.28,"h":2.29,"l":2.18,"c":2.25,"v":15600},{"d":"2024-04-02","o":2.21,"h":2.28,"l":2.14,"c":2.2,"v":12400},{"d":"2024-04-03","o":2.18,"h":2.37,"l":2.14,"c":2.37,"v":26300},{"d":"2024-04-04","o":2.29,"h":2.36,"l":2.23,"c":2.23,"v":30000},{"d":"2024-04-05","o":2.23,"h":2.33,"l":2.17,"c":2.32,"v":6400},{"d":"2024-04-08","o":2.32,"h":2.34,"l":2.2,"c":2.3,"v":16100},{"d":"2024-04-09","o":2.34,"h":2.34,"l":2.24,"c":2.27,"v":27900},{"d":"2024-04-10","o":2.21,"h":2.34,"l":2.15,"c":2.16,"v":26200},{"d":"2024-04-11","o":2.14,"h":2.21,"l":2.07,"c":2.21,"v":50200},{"d":"2024-04-12","o":2.22,"h":2.22,"l":2.13,"c":2.13,"v":7500},{"d":"2024-04-15","o":2.15,"h":2.2,"l":2,"c":2.2,"v":39900},{"d":"2024-04-16","o":2.14,"h":2.17,"l":2.05,"c":2.11,"v":17900},{"d":"2024-04-17","o":2.11,"h":2.12,"l":2.05,"c":2.08,"v":27700},{"d":"2024-04-18","o":2.08,"h":2.1,"l":2.08,"c":2.1,"v":6100},{"d":"2024-04-19","o":2.11,"h":2.13,"l":2.04,"c":2.08,"v":22100},{"d":"2024-04-22","o":2.02,"h":2.11,"l":1.99,"c":2.05,"v":60400},{"d":"2024-04-23","o":2.05,"h":2.27,"l":1.99,"c":2.12,"v":32900},{"d":"2024-04-24","o":2.11,"h":2.19,"l":2.09,"c":2.13,"v":26200},{"d":"2024-04-25","o":2.13,"h":2.2,"l":2.05,"c":2.14,"v":8900},{"d":"2024-04-26","o":2.18,"h":2.21,"l":2.15,"c":2.15,"v":17300},{"d":"2024-04-29","o":2.16,"h":2.16,"l":2.11,"c":2.11,"v":7400},{"d":"2024-04-30","o":2.11,"h":2.19,"l":2.08,"c":2.13,"v":14700},{"d":"2024-05-01","o":2.13,"h":2.16,"l":2.07,"c":2.12,"v":19000},{"d":"2024-05-02","o":2.13,"h":2.13,"l":2.07,"c":2.08,"v":21800},{"d":"2024-05-03","o":2.08,"h":2.11,"l":2.07,"c":2.08,"v":9000},{"d":"2024-05-06","o":2.11,"h":2.2,"l":2.1,"c":2.2,"v":16200},{"d":"2024-05-07","o":2.1,"h":2.16,"l":2.04,"c":2.08,"v":44500},{"d":"2024-05-08","o":2.13,"h":2.13,"l":2.06,"c":2.11,"v":24000},{"d":"2024-05-09","o":2.1,"h":2.16,"l":2.06,"c":2.09,"v":124900},{"d":"2024-05-10","o":2.14,"h":2.17,"l":2.08,"c":2.13,"v":33000},{"d":"2024-05-13","o":2.18,"h":2.18,"l":2.1,"c":2.1,"v":44200},{"d":"2024-05-14","o":2.04,"h":2.19,"l":2.04,"c":2.16,"v":55500},{"d":"2024-05-15","o":2.16,"h":2.24,"l":2.15,"c":2.17,"v":19400},{"d":"2024-05-16","o":2.15,"h":2.2,"l":2.11,"c":2.19,"v":27900},{"d":"2024-05-17","o":2.19,"h":2.25,"l":2.12,"c":2.16,"v":21000},{"d":"2024-05-20","o":2.18,"h":2.19,"l":2.09,"c":2.12,"v":50500},{"d":"2024-05-21","o":2.12,"h":2.19,"l":2.12,"c":2.15,"v":39300},{"d":"2024-05-22","o":2.16,"h":2.22,"l":2.12,"c":2.19,"v":23600},{"d":"2024-05-23","o":2.18,"h":2.27,"l":2.12,"c":2.27,"v":35600},{"d":"2024-05-24","o":2.26,"h":2.27,"l":2.2,"c":2.2,"v":46800},{"d":"2024-05-28","o":2.17,"h":2.34,"l":2.09,"c":2.34,"v":124800},{"d":"2024-05-29","o":2.18,"h":2.32,"l":2.18,"c":2.22,"v":238800},{"d":"2024-05-30","o":2.22,"h":2.22,"l":2.15,"c":2.16,"v":196600},{"d":"2024-05-31","o":2.14,"h":2.19,"l":2.12,"c":2.14,"v":43300},{"d":"2024-06-03","o":2.16,"h":2.16,"l":2.07,"c":2.14,"v":166400},{"d":"2024-06-04","o":2.11,"h":2.2,"l":2.07,"c":2.14,"v":39300},{"d":"2024-06-05","o":2.12,"h":2.2,"l":2.1,"c":2.13,"v":67300},{"d":"2024-06-06","o":2.11,"h":2.18,"l":2.1,"c":2.11,"v":217700},{"d":"2024-06-07","o":2.13,"h":2.17,"l":2.12,"c":2.13,"v":20900},{"d":"2024-06-10","o":2.1,"h":2.13,"l":2.1,"c":2.13,"v":35700},{"d":"2024-06-11","o":2.12,"h":2.14,"l":2.09,"c":2.12,"v":13400},{"d":"2024-06-12","o":2.14,"h":2.16,"l":2.12,"c":2.13,"v":105500},{"d":"2024-06-13","o":2.1,"h":2.14,"l":2.08,"c":2.1,"v":178400},{"d":"2024-06-14","o":2.09,"h":2.13,"l":2.09,"c":2.11,"v":33900},{"d":"2024-06-17","o":2.1,"h":2.1,"l":2.07,"c":2.07,"v":45400},{"d":"2024-06-18","o":2.06,"h":2.11,"l":2.02,"c":2.04,"v":993900},{"d":"2024-06-20","o":2.04,"h":2.16,"l":2.04,"c":2.11,"v":175400},{"d":"2024-06-21","o":2.13,"h":2.21,"l":2.11,"c":2.16,"v":91900},{"d":"2024-06-24","o":2.18,"h":2.25,"l":2.14,"c":2.22,"v":98300},{"d":"2024-06-25","o":2.23,"h":2.3,"l":2.22,"c":2.28,"v":58500},{"d":"2024-06-26","o":2.28,"h":2.32,"l":2.27,"c":2.32,"v":23100},{"d":"2024-06-27","o":2.32,"h":2.42,"l":2.28,"c":2.28,"v":151600},{"d":"2024-06-28","o":2.3,"h":2.45,"l":2.18,"c":2.32,"v":771900},{"d":"2024-07-01","o":2.39,"h":2.58,"l":2.36,"c":2.51,"v":139500},{"d":"2024-07-02","o":2.56,"h":2.67,"l":2.52,"c":2.62,"v":122300},{"d":"2024-07-03","o":2.61,"h":2.67,"l":2.61,"c":2.65,"v":46000},{"d":"2024-07-05","o":2.66,"h":2.73,"l":2.51,"c":2.55,"v":97300},{"d":"2024-07-08","o":2.55,"h":2.59,"l":2.5,"c":2.54,"v":53600},{"d":"2024-07-09","o":2.52,"h":2.54,"l":2.47,"c":2.49,"v":29600},{"d":"2024-07-10","o":2.48,"h":2.53,"l":2.47,"c":2.51,"v":43100},{"d":"2024-07-11","o":2.52,"h":2.62,"l":2.52,"c":2.53,"v":132200},{"d":"2024-07-12","o":2.57,"h":2.66,"l":2.57,"c":2.66,"v":66500},{"d":"2024-07-15","o":2.66,"h":2.91,"l":2.63,"c":2.7,"v":338500},{"d":"2024-07-16","o":2.79,"h":3.04,"l":2.77,"c":2.89,"v":285300},{"d":"2024-07-17","o":2.91,"h":3.16,"l":2.84,"c":3.04,"v":172800},{"d":"2024-07-18","o":3.02,"h":3.09,"l":2.92,"c":3.02,"v":184700},{"d":"2024-07-19","o":3.01,"h":3.24,"l":3,"c":3.05,"v":101600},{"d":"2024-07-22","o":3.02,"h":3.2,"l":2.98,"c":3.16,"v":110000},{"d":"2024-07-23","o":3.13,"h":3.27,"l":3.07,"c":3.23,"v":191400},{"d":"2024-07-24","o":3.24,"h":3.41,"l":2.82,"c":3.05,"v":243200},{"d":"2024-07-25","o":3.04,"h":3.21,"l":2.98,"c":3.1,"v":117200},{"d":"2024-07-26","o":3.12,"h":3.16,"l":3.05,"c":3.1,"v":65700},{"d":"2024-07-29","o":3.1,"h":3.15,"l":2.98,"c":3.02,"v":209100},{"d":"2024-07-30","o":2.98,"h":2.99,"l":2.82,"c":2.94,"v":113800},{"d":"2024-07-31","o":2.96,"h":2.97,"l":2.84,"c":2.93,"v":75100},{"d":"2024-08-01","o":2.93,"h":2.98,"l":2.76,"c":2.83,"v":83100},{"d":"2024-08-02","o":2.76,"h":2.8,"l":2.58,"c":2.69,"v":91900},{"d":"2024-08-05","o":2.51,"h":2.63,"l":2.48,"c":2.6,"v":151400},{"d":"2024-08-06","o":2.65,"h":2.9,"l":2.61,"c":2.82,"v":162900},{"d":"2024-08-07","o":2.91,"h":2.98,"l":2.85,"c":2.85,"v":75000},{"d":"2024-08-08","o":2.92,"h":3.2,"l":2.91,"c":3.1,"v":129200},{"d":"2024-08-09","o":3.1,"h":3.12,"l":2.96,"c":3.04,"v":27300},{"d":"2024-08-12","o":3.07,"h":3.22,"l":3.02,"c":3.08,"v":142000},{"d":"2024-08-13","o":3.1,"h":3.29,"l":2.99,"c":3.23,"v":267800},{"d":"2024-08-14","o":3.25,"h":3.25,"l":2.77,"c":3.19,"v":165700},{"d":"2024-08-15","o":3.22,"h":3.3,"l":3.14,"c":3.18,"v":131000},{"d":"2024-08-16","o":3.18,"h":3.3,"l":3.14,"c":3.18,"v":82700},{"d":"2024-08-19","o":3.19,"h":3.32,"l":3.13,"c":3.31,"v":158700},{"d":"2024-08-20","o":3.3,"h":3.5,"l":3.26,"c":3.41,"v":313800},{"d":"2024-08-21","o":3.4,"h":3.49,"l":3.27,"c":3.33,"v":99900},{"d":"2024-08-22","o":3.31,"h":3.43,"l":3.18,"c":3.36,"v":192000},{"d":"2024-08-23","o":3.4,"h":3.49,"l":3.3,"c":3.43,"v":109600},{"d":"2024-08-26","o":3.45,"h":3.59,"l":3.36,"c":3.48,"v":449000},{"d":"2024-08-27","o":3.11,"h":3.62,"l":2.92,"c":3.29,"v":549900},{"d":"2024-08-28","o":3.29,"h":3.32,"l":3.24,"c":3.26,"v":502200},{"d":"2024-08-29","o":3.22,"h":3.37,"l":3.22,"c":3.29,"v":470900},{"d":"2024-08-30","o":3.26,"h":3.39,"l":3.11,"c":3.35,"v":147900},{"d":"2024-09-03","o":3.3,"h":3.36,"l":3.16,"c":3.24,"v":148100},{"d":"2024-09-04","o":3.21,"h":3.33,"l":3.17,"c":3.19,"v":126300},{"d":"2024-09-05","o":3.2,"h":3.31,"l":3.16,"c":3.24,"v":272900},{"d":"2024-09-06","o":3.23,"h":3.3,"l":3,"c":3.05,"v":84600},{"d":"2024-09-09","o":3.05,"h":3.16,"l":2.83,"c":2.91,"v":161000},{"d":"2024-09-10","o":2.89,"h":2.93,"l":2.75,"c":2.9,"v":67700},{"d":"2024-09-11","o":2.9,"h":3.04,"l":2.84,"c":3,"v":101000},{"d":"2024-09-12","o":2.97,"h":3.06,"l":2.95,"c":3.01,"v":56900},{"d":"2024-09-13","o":3.01,"h":3.07,"l":3.01,"c":3.03,"v":47800},{"d":"2024-09-16","o":3.01,"h":3.1,"l":2.99,"c":3.06,"v":45000},{"d":"2024-09-17","o":3.02,"h":3.13,"l":3,"c":3.04,"v":55000},{"d":"2024-09-18","o":3.04,"h":3.13,"l":2.97,"c":3.1,"v":79900},{"d":"2024-09-19","o":3.14,"h":3.22,"l":3.1,"c":3.11,"v":124700},{"d":"2024-09-20","o":3.1,"h":3.1,"l":2.92,"c":3,"v":84300},{"d":"2024-09-23","o":3,"h":3.05,"l":2.96,"c":3,"v":34500},{"d":"2024-09-24","o":3.03,"h":3.06,"l":2.97,"c":3.05,"v":29400},{"d":"2024-09-25","o":3.06,"h":3.08,"l":3.01,"c":3.03,"v":9900},{"d":"2024-09-26","o":3.07,"h":3.07,"l":3,"c":3.02,"v":30400},{"d":"2024-09-27","o":3.01,"h":3.04,"l":2.91,"c":2.97,"v":206200},{"d":"2024-09-30","o":2.95,"h":3,"l":2.95,"c":2.97,"v":9200},{"d":"2024-10-01","o":2.97,"h":3.07,"l":2.89,"c":3,"v":52900},{"d":"2024-10-02","o":2.98,"h":2.98,"l":2.89,"c":2.94,"v":39400},{"d":"2024-10-03","o":2.89,"h":2.96,"l":2.81,"c":2.9,"v":48000},{"d":"2024-10-04","o":2.95,"h":3.02,"l":2.91,"c":2.95,"v":18500},{"d":"2024-10-07","o":2.92,"h":2.92,"l":2.82,"c":2.9,"v":21900},{"d":"2024-10-08","o":2.9,"h":2.91,"l":2.81,"c":2.81,"v":17500},{"d":"2024-10-09","o":2.85,"h":2.89,"l":2.8,"c":2.83,"v":23200},{"d":"2024-10-10","o":2.78,"h":2.87,"l":2.78,"c":2.79,"v":23700},{"d":"2024-10-11","o":2.82,"h":2.93,"l":2.79,"c":2.91,"v":28900},{"d":"2024-10-14","o":2.91,"h":3.03,"l":2.87,"c":3.02,"v":54600},{"d":"2024-10-15","o":3.02,"h":3.02,"l":2.81,"c":2.86,"v":56400},{"d":"2024-10-16","o":2.88,"h":3.18,"l":2.86,"c":3.18,"v":101500},{"d":"2024-10-17","o":3.11,"h":3.35,"l":3.1,"c":3.24,"v":363700},{"d":"2024-10-18","o":3.27,"h":3.51,"l":3.19,"c":3.45,"v":257900},{"d":"2024-10-21","o":3.5,"h":3.7,"l":3.42,"c":3.51,"v":171500},{"d":"2024-10-22","o":3.54,"h":3.56,"l":3.41,"c":3.46,"v":52400},{"d":"2024-10-23","o":3.47,"h":3.47,"l":3.4,"c":3.45,"v":50700},{"d":"2024-10-24","o":3.44,"h":3.49,"l":3.42,"c":3.45,"v":35900},{"d":"2024-10-25","o":3.45,"h":3.48,"l":3.4,"c":3.46,"v":12700},{"d":"2024-10-28","o":3.43,"h":3.55,"l":3.4,"c":3.44,"v":91600},{"d":"2024-10-29","o":3.41,"h":3.47,"l":3.37,"c":3.44,"v":32700},{"d":"2024-10-30","o":3.43,"h":3.43,"l":3.35,"c":3.35,"v":16000},{"d":"2024-10-31","o":3.35,"h":3.49,"l":3.35,"c":3.44,"v":67400},{"d":"2024-11-01","o":3.46,"h":3.51,"l":3.35,"c":3.39,"v":22400},{"d":"2024-11-04","o":3.35,"h":3.58,"l":3.35,"c":3.55,"v":127200},{"d":"2024-11-05","o":3.55,"h":3.61,"l":3.5,"c":3.52,"v":135200},{"d":"2024-11-06","o":3.62,"h":3.75,"l":3.6,"c":3.64,"v":247600},{"d":"2024-11-07","o":3.64,"h":3.91,"l":3.61,"c":3.9,"v":298800},{"d":"2024-11-08","o":3.97,"h":3.97,"l":3.84,"c":3.87,"v":185500},{"d":"2024-11-11","o":4.1,"h":4.12,"l":3.95,"c":4.03,"v":416500},{"d":"2024-11-12","o":4.05,"h":4.11,"l":3.79,"c":3.91,"v":274200},{"d":"2024-11-13","o":3.96,"h":3.96,"l":3.59,"c":3.76,"v":202200},{"d":"2024-11-14","o":3.74,"h":3.78,"l":3.62,"c":3.68,"v":141600},{"d":"2024-11-15","o":3.65,"h":3.69,"l":3.47,"c":3.49,"v":89000},{"d":"2024-11-18","o":3.49,"h":3.72,"l":3.48,"c":3.61,"v":390100},{"d":"2024-11-19","o":3.92,"h":4.28,"l":3.76,"c":3.9,"v":920900},{"d":"2024-11-20","o":3.89,"h":4.12,"l":3.84,"c":3.85,"v":138300},{"d":"2024-11-21","o":3.91,"h":4.55,"l":3.91,"c":4.39,"v":483500},{"d":"2024-11-22","o":4.21,"h":4.41,"l":4.06,"c":4.23,"v":437300},{"d":"2024-11-25","o":4.56,"h":4.64,"l":4.41,"c":4.57,"v":853300},{"d":"2024-11-26","o":4.77,"h":4.77,"l":4.47,"c":4.54,"v":709400},{"d":"2024-11-27","o":4.55,"h":4.55,"l":4.33,"c":4.4,"v":295900},{"d":"2024-11-29","o":4.46,"h":4.55,"l":4.37,"c":4.37,"v":265000},{"d":"2024-12-02","o":4.48,"h":4.83,"l":4.42,"c":4.64,"v":722400},{"d":"2024-12-03","o":5,"h":5,"l":4.6,"c":4.6,"v":769700},{"d":"2024-12-04","o":4.64,"h":4.85,"l":4.57,"c":4.7,"v":578700},{"d":"2024-12-05","o":4.77,"h":4.9,"l":4.55,"c":4.75,"v":626600},{"d":"2024-12-06","o":4.81,"h":4.94,"l":4.75,"c":4.76,"v":419200},{"d":"2024-12-09","o":4.83,"h":4.96,"l":4.66,"c":4.78,"v":567000},{"d":"2024-12-10","o":4.72,"h":4.96,"l":4.7,"c":4.75,"v":428900},{"d":"2024-12-11","o":4.77,"h":5.5,"l":4.74,"c":5.28,"v":1536400},{"d":"2024-12-12","o":5.24,"h":5.32,"l":5.03,"c":5.3,"v":564900},{"d":"2024-12-13","o":5.36,"h":5.45,"l":5.11,"c":5.27,"v":483900},{"d":"2024-12-16","o":5.25,"h":5.3,"l":4.84,"c":5,"v":1057800},{"d":"2024-12-17","o":4.94,"h":4.99,"l":4.85,"c":4.94,"v":729600},{"d":"2024-12-18","o":5,"h":5.05,"l":4.73,"c":4.74,"v":807400},{"d":"2024-12-19","o":4.79,"h":4.95,"l":4.73,"c":4.91,"v":575600},{"d":"2024-12-20","o":4.86,"h":5.21,"l":4.81,"c":5.01,"v":554400},{"d":"2024-12-23","o":5.12,"h":5.15,"l":4.88,"c":4.98,"v":484800},{"d":"2024-12-24","o":4.88,"h":5.1,"l":4.82,"c":4.96,"v":386800},{"d":"2024-12-26","o":5.1,"h":5.53,"l":5.05,"c":5.46,"v":1240800},{"d":"2024-12-27","o":5.71,"h":5.95,"l":5.4,"c":5.92,"v":897400},{"d":"2024-12-30","o":5.91,"h":6.38,"l":5.68,"c":6.21,"v":1459300},{"d":"2024-12-31","o":6.26,"h":6.35,"l":5.8,"c":5.95,"v":671700},{"d":"2025-01-02","o":6.16,"h":6.44,"l":5.92,"c":6.19,"v":803900},{"d":"2025-01-03","o":6.25,"h":6.56,"l":6.15,"c":6.51,"v":813600},{"d":"2025-01-06","o":6.98,"h":7.15,"l":6.7,"c":6.9,"v":1304000},{"d":"2025-01-07","o":7,"h":7.16,"l":6.58,"c":6.96,"v":978300},{"d":"2025-01-08","o":6.92,"h":7.28,"l":6.46,"c":7.23,"v":2021200},{"d":"2025-01-10","o":7.35,"h":7.56,"l":6.84,"c":7.48,"v":1302800},{"d":"2025-01-13","o":7.5,"h":8.15,"l":7.2,"c":7.87,"v":1962300},{"d":"2025-01-14","o":8.04,"h":8.07,"l":6.67,"c":6.88,"v":2579500},{"d":"2025-01-15","o":7,"h":7.18,"l":6.51,"c":6.86,"v":1213300},{"d":"2025-01-16","o":6.96,"h":7.76,"l":6.91,"c":7.51,"v":1473900},{"d":"2025-01-17","o":7.63,"h":7.75,"l":7.26,"c":7.53,"v":784400},{"d":"2025-01-21","o":7.6,"h":7.87,"l":7.36,"c":7.81,"v":848700},{"d":"2025-01-22","o":7.92,"h":8.71,"l":7.92,"c":8.33,"v":1255000},{"d":"2025-01-23","o":8.29,"h":8.5,"l":7.93,"c":8.29,"v":892400},{"d":"2025-01-24","o":8.34,"h":8.34,"l":7.9,"c":8.32,"v":682200},{"d":"2025-01-27","o":7.95,"h":8.12,"l":7.52,"c":7.96,"v":1076200},{"d":"2025-01-28","o":7.94,"h":8.6,"l":7.67,"c":8.58,"v":697700},{"d":"2025-01-29","o":8.6,"h":8.74,"l":8.29,"c":8.49,"v":689100},{"d":"2025-01-30","o":8.61,"h":8.69,"l":8.25,"c":8.37,"v":550000},{"d":"2025-01-31","o":8.44,"h":8.78,"l":8.16,"c":8.34,"v":615200},{"d":"2025-02-03","o":8,"h":8.75,"l":7.5,"c":8.5,"v":1080600},{"d":"2025-02-04","o":8.6,"h":8.93,"l":8.4,"c":8.9,"v":843100},{"d":"2025-02-05","o":8.95,"h":9,"l":8.65,"c":8.89,"v":737700},{"d":"2025-02-06","o":8.94,"h":9.34,"l":8.79,"c":9.26,"v":937000},{"d":"2025-02-07","o":9.38,"h":9.44,"l":8.91,"c":9.15,"v":682900},{"d":"2025-02-10","o":8.9,"h":9.19,"l":8.56,"c":8.91,"v":1101500},{"d":"2025-02-11","o":8.8,"h":8.86,"l":7.98,"c":8.06,"v":1283700},{"d":"2025-02-12","o":7.48,"h":7.89,"l":7.3,"c":7.76,"v":1060000},{"d":"2025-02-13","o":7.49,"h":7.82,"l":7.07,"c":7.44,"v":1355600},{"d":"2025-02-14","o":7.39,"h":7.64,"l":7.3,"c":7.45,"v":576300},{"d":"2025-02-18","o":7.5,"h":7.75,"l":7.38,"c":7.42,"v":642400},{"d":"2025-02-19","o":7.41,"h":7.55,"l":7.24,"c":7.35,"v":609400},{"d":"2025-02-20","o":7.29,"h":7.43,"l":7.06,"c":7.14,"v":478500},{"d":"2025-02-21","o":7.25,"h":7.28,"l":6.74,"c":6.77,"v":796100},{"d":"2025-02-24","o":6.71,"h":6.86,"l":6.37,"c":6.61,"v":1226900},{"d":"2025-02-25","o":6.71,"h":7.86,"l":6.69,"c":7.73,"v":1773200},{"d":"2025-02-26","o":7.7,"h":7.72,"l":6.13,"c":6.32,"v":1698000},{"d":"2025-02-27","o":6.03,"h":6.31,"l":5.82,"c":5.84,"v":898800},{"d":"2025-02-28","o":5.66,"h":6.13,"l":5.6,"c":5.92,"v":896100},{"d":"2025-03-03","o":6,"h":6.22,"l":5.72,"c":5.75,"v":798000},{"d":"2025-03-04","o":5.61,"h":5.8,"l":5.4,"c":5.68,"v":729400},{"d":"2025-03-05","o":5.63,"h":5.87,"l":5.49,"c":5.83,"v":570200},{"d":"2025-03-06","o":5.66,"h":5.77,"l":5.43,"c":5.5,"v":717900},{"d":"2025-03-07","o":5.46,"h":5.58,"l":5.05,"c":5.39,"v":627500},{"d":"2025-03-10","o":5.19,"h":5.19,"l":4.82,"c":5.09,"v":730600},{"d":"2025-03-11","o":5.01,"h":5.22,"l":4.99,"c":5.13,"v":337900},{"d":"2025-03-12","o":5.23,"h":5.37,"l":5.17,"c":5.26,"v":385400},{"d":"2025-03-13","o":5.3,"h":5.62,"l":5.29,"c":5.39,"v":805900},{"d":"2025-03-14","o":5.5,"h":5.62,"l":5.33,"c":5.56,"v":338700},{"d":"2025-03-17","o":5.59,"h":5.91,"l":5.57,"c":5.83,"v":594300},{"d":"2025-03-18","o":5.77,"h":5.77,"l":5.46,"c":5.65,"v":442400},{"d":"2025-03-19","o":5.69,"h":6.06,"l":5.69,"c":5.95,"v":404400},{"d":"2025-03-20","o":5.92,"h":6.45,"l":5.88,"c":6.3,"v":781200},{"d":"2025-03-21","o":6.51,"h":6.59,"l":6.18,"c":6.31,"v":635300},{"d":"2025-03-24","o":6.71,"h":6.89,"l":6.56,"c":6.83,"v":820800},{"d":"2025-03-25","o":6.96,"h":7,"l":6.63,"c":6.76,"v":760200},{"d":"2025-03-26","o":6.69,"h":6.72,"l":6.15,"c":6.24,"v":570900},{"d":"2025-03-27","o":6.21,"h":6.28,"l":5.45,"c":6.05,"v":519200},{"d":"2025-03-28","o":6,"h":6.04,"l":5.72,"c":5.85,"v":518000},{"d":"2025-03-31","o":5.57,"h":5.77,"l":5.37,"c":5.71,"v":441600},{"d":"2025-04-01","o":5.73,"h":5.77,"l":5.37,"c":5.53,"v":365700},{"d":"2025-04-02","o":5.46,"h":5.84,"l":5.43,"c":5.75,"v":214600},{"d":"2025-04-03","o":5.39,"h":5.45,"l":5.08,"c":5.11,"v":378600},{"d":"2025-04-04","o":4.89,"h":5.01,"l":4.62,"c":4.85,"v":521700},{"d":"2025-04-07","o":4.6,"h":4.95,"l":4.37,"c":4.71,"v":521500},{"d":"2025-04-08","o":4.96,"h":5.16,"l":4.7,"c":4.74,"v":421300},{"d":"2025-04-09","o":4.76,"h":5.5,"l":4.71,"c":5.38,"v":450900},{"d":"2025-04-10","o":5.24,"h":5.6,"l":5.11,"c":5.53,"v":501400},{"d":"2025-04-11","o":5.51,"h":5.56,"l":5.25,"c":5.34,"v":233500},{"d":"2025-04-14","o":5.47,"h":5.84,"l":5.36,"c":5.82,"v":410900},{"d":"2025-04-15","o":5.78,"h":5.94,"l":5.66,"c":5.94,"v":292400},{"d":"2025-04-16","o":5.83,"h":5.9,"l":5.49,"c":5.57,"v":190800},{"d":"2025-04-17","o":5.72,"h":5.81,"l":5.56,"c":5.73,"v":236600},{"d":"2025-04-21","o":5.62,"h":5.62,"l":5.23,"c":5.38,"v":222300},{"d":"2025-04-22","o":5.43,"h":5.72,"l":5.43,"c":5.7,"v":212200},{"d":"2025-04-23","o":5.9,"h":6.14,"l":5.88,"c":6.05,"v":320500},{"d":"2025-04-24","o":6.05,"h":6.32,"l":6.05,"c":6.2,"v":190600},{"d":"2025-04-25","o":6.2,"h":6.2,"l":5.98,"c":6.01,"v":199700},{"d":"2025-04-28","o":6.02,"h":6.04,"l":5.67,"c":5.83,"v":310200},{"d":"2025-04-29","o":5.79,"h":6,"l":5.78,"c":5.98,"v":157600},{"d":"2025-04-30","o":5.81,"h":5.96,"l":5.61,"c":5.95,"v":138000},{"d":"2025-05-01","o":5.87,"h":6,"l":5.77,"c":5.86,"v":153700},{"d":"2025-05-02","o":5.88,"h":6.03,"l":5.88,"c":5.9,"v":131300},{"d":"2025-05-05","o":5.81,"h":6.07,"l":5.73,"c":5.88,"v":185200},{"d":"2025-05-06","o":5.78,"h":6.08,"l":5.61,"c":6,"v":212800},{"d":"2025-05-07","o":6.09,"h":6.09,"l":5.67,"c":5.72,"v":210200},{"d":"2025-05-08","o":5.84,"h":6.27,"l":5.78,"c":6.18,"v":246200},{"d":"2025-05-09","o":6.2,"h":6.42,"l":6.17,"c":6.34,"v":392000},{"d":"2025-05-12","o":6.73,"h":8.13,"l":6.7,"c":7.87,"v":1580500},{"d":"2025-05-13","o":7.79,"h":8.7,"l":7.68,"c":8.48,"v":994600},{"d":"2025-05-14","o":8.2,"h":8.58,"l":7.7,"c":8.3,"v":923000},{"d":"2025-05-15","o":8.12,"h":8.22,"l":7.91,"c":8.06,"v":504600},{"d":"2025-05-16","o":8.02,"h":8.46,"l":7.92,"c":8.26,"v":523400},{"d":"2025-05-19","o":8,"h":8.3,"l":7.84,"c":8.16,"v":415200},{"d":"2025-05-20","o":8.1,"h":8.15,"l":7.85,"c":7.95,"v":338600},{"d":"2025-05-21","o":7.81,"h":7.99,"l":7.54,"c":7.61,"v":487800},{"d":"2025-05-22","o":7.59,"h":7.98,"l":7.53,"c":7.89,"v":303900},{"d":"2025-05-23","o":7.6,"h":8.04,"l":7.55,"c":7.96,"v":274900},{"d":"2025-05-27","o":8.12,"h":8.32,"l":8.08,"c":8.21,"v":335400},{"d":"2025-05-28","o":8.21,"h":8.29,"l":8.02,"c":8.25,"v":239000},{"d":"2025-05-29","o":8.4,"h":8.56,"l":8.12,"c":8.45,"v":414200},{"d":"2025-05-30","o":8.37,"h":8.65,"l":8.22,"c":8.62,"v":370500},{"d":"2025-06-02","o":8.7,"h":8.77,"l":8.28,"c":8.67,"v":266900},{"d":"2025-06-03","o":8.75,"h":8.87,"l":8.6,"c":8.68,"v":303300},{"d":"2025-06-04","o":8.67,"h":9.04,"l":8.64,"c":8.93,"v":390700},{"d":"2025-06-05","o":8.9,"h":9.06,"l":8.65,"c":8.73,"v":306100},{"d":"2025-06-06","o":8.86,"h":9.05,"l":8.73,"c":8.94,"v":323300},{"d":"2025-06-09","o":9,"h":9.02,"l":8.77,"c":8.95,"v":261700},{"d":"2025-06-10","o":8.95,"h":8.97,"l":8.65,"c":8.7,"v":225300},{"d":"2025-06-11","o":8.75,"h":8.84,"l":8.48,"c":8.49,"v":251600},{"d":"2025-06-12","o":8.36,"h":8.47,"l":8.16,"c":8.19,"v":376200},{"d":"2025-06-13","o":7.92,"h":8.41,"l":7.86,"c":8.14,"v":416000},{"d":"2025-06-16","o":8.33,"h":8.79,"l":8.33,"c":8.65,"v":316000},{"d":"2025-06-17","o":8.64,"h":9.08,"l":8.62,"c":8.63,"v":383300},{"d":"2025-06-18","o":8.66,"h":8.95,"l":8.65,"c":8.74,"v":299500},{"d":"2025-06-20","o":8.82,"h":9.43,"l":8.78,"c":9.02,"v":1118300},{"d":"2025-06-23","o":9.12,"h":9.61,"l":8.84,"c":9.36,"v":661500},{"d":"2025-06-24","o":9.73,"h":9.92,"l":9.5,"c":9.61,"v":564300},{"d":"2025-06-25","o":8.13,"h":8.18,"l":7.92,"c":8.01,"v":4775900},{"d":"2025-06-26","o":8.1,"h":8.29,"l":7.68,"c":8.01,"v":1700000},{"d":"2025-06-27","o":7.96,"h":8.02,"l":7.75,"c":7.99,"v":921900},{"d":"2025-06-30","o":8.2,"h":8.61,"l":8.15,"c":8.55,"v":1069200},{"d":"2025-07-01","o":8.54,"h":8.62,"l":8.2,"c":8.38,"v":379800},{"d":"2025-07-02","o":8.41,"h":8.57,"l":8.35,"c":8.52,"v":466800},{"d":"2025-07-03","o":8.6,"h":8.67,"l":8.44,"c":8.53,"v":424200},{"d":"2025-07-07","o":9.12,"h":9.48,"l":8.87,"c":9.21,"v":2239900},{"d":"2025-07-08","o":9.37,"h":9.45,"l":8.91,"c":9,"v":594200},{"d":"2025-07-09","o":9.34,"h":10.47,"l":9.34,"c":10.25,"v":1536600},{"d":"2025-07-10","o":10.36,"h":10.77,"l":10.23,"c":10.36,"v":1008700},{"d":"2025-07-11","o":10.24,"h":10.44,"l":9.69,"c":9.75,"v":932600},{"d":"2025-07-14","o":9.51,"h":9.52,"l":9.01,"c":9.18,"v":1535900},{"d":"2025-07-15","o":9.21,"h":9.23,"l":8.51,"c":8.62,"v":1152200},{"d":"2025-07-16","o":8.65,"h":8.85,"l":8.25,"c":8.66,"v":1042700},{"d":"2025-07-17","o":8.7,"h":8.73,"l":8.13,"c":8.18,"v":796600},{"d":"2025-07-18","o":8.15,"h":8.32,"l":7.96,"c":8.04,"v":695900},{"d":"2025-07-21","o":8.02,"h":8.24,"l":7.8,"c":7.82,"v":843500},{"d":"2025-07-22","o":7.78,"h":7.9,"l":7.6,"c":7.84,"v":443300},{"d":"2025-07-23","o":7.88,"h":8.03,"l":7.77,"c":8,"v":493500},{"d":"2025-07-24","o":7.98,"h":8.04,"l":7.78,"c":7.96,"v":416700},{"d":"2025-07-25","o":8.02,"h":8.02,"l":7.78,"c":7.82,"v":331000},{"d":"2025-07-28","o":7.94,"h":8.06,"l":7.77,"c":8,"v":375300},{"d":"2025-07-29","o":8.05,"h":8.1,"l":7.65,"c":7.81,"v":354600},{"d":"2025-07-30","o":7.75,"h":7.86,"l":7.58,"c":7.72,"v":414400},{"d":"2025-07-31","o":7.76,"h":7.96,"l":7.68,"c":7.74,"v":359100},{"d":"2025-08-01","o":7.5,"h":7.53,"l":7.2,"c":7.31,"v":485300},{"d":"2025-08-04","o":7.41,"h":7.67,"l":7.36,"c":7.62,"v":269700},{"d":"2025-08-05","o":7.58,"h":7.7,"l":7.38,"c":7.6,"v":403900},{"d":"2025-08-06","o":7.48,"h":7.73,"l":7.43,"c":7.66,"v":231800},{"d":"2025-08-07","o":7.66,"h":7.74,"l":7.39,"c":7.5,"v":286600},{"d":"2025-08-08","o":7.55,"h":7.56,"l":7.38,"c":7.44,"v":275400},{"d":"2025-08-11","o":7.45,"h":7.76,"l":7.42,"c":7.46,"v":443500},{"d":"2025-08-12","o":7.46,"h":7.81,"l":7.46,"c":7.64,"v":472900},{"d":"2025-08-13","o":7.72,"h":7.97,"l":7.49,"c":7.95,"v":684800},{"d":"2025-08-14","o":8.1,"h":8.1,"l":7.09,"c":7.23,"v":2234300},{"d":"2025-08-15","o":7.15,"h":7.62,"l":7.15,"c":7.2,"v":518900},{"d":"2025-08-18","o":7.13,"h":7.54,"l":7.06,"c":7.46,"v":501600},{"d":"2025-08-19","o":7.4,"h":7.44,"l":7.13,"c":7.28,"v":396400},{"d":"2025-08-20","o":7.21,"h":7.3,"l":7.05,"c":7.26,"v":335600},{"d":"2025-08-21","o":7.5,"h":7.57,"l":7.23,"c":7.42,"v":686400},{"d":"2025-08-22","o":7.46,"h":7.84,"l":7.42,"c":7.79,"v":622800},{"d":"2025-08-25","o":7.8,"h":8.42,"l":7.63,"c":8.26,"v":982200},{"d":"2025-08-26","o":8.27,"h":8.31,"l":7.86,"c":7.89,"v":450600},{"d":"2025-08-27","o":7.88,"h":7.94,"l":7.71,"c":7.74,"v":227200},{"d":"2025-08-28","o":7.81,"h":8.1,"l":7.81,"c":7.97,"v":398200},{"d":"2025-08-29","o":7.96,"h":7.96,"l":7.69,"c":7.86,"v":280200},{"d":"2025-09-02","o":7.62,"h":8.15,"l":7.52,"c":8.06,"v":576900},{"d":"2025-09-03","o":7.99,"h":8.75,"l":7.98,"c":8.44,"v":1733000},{"d":"2025-09-04","o":8.4,"h":8.56,"l":8.28,"c":8.4,"v":525900},{"d":"2025-09-05","o":8.55,"h":8.56,"l":8.33,"c":8.47,"v":316900},{"d":"2025-09-08","o":8.49,"h":8.8,"l":8.35,"c":8.73,"v":562900},{"d":"2025-09-09","o":8.66,"h":8.82,"l":8.56,"c":8.73,"v":492200},{"d":"2025-09-10","o":8.73,"h":8.97,"l":8.53,"c":8.63,"v":508500},{"d":"2025-09-11","o":8.63,"h":9.58,"l":8.58,"c":9.39,"v":1212300},{"d":"2025-09-12","o":9.42,"h":9.55,"l":9.25,"c":9.27,"v":477900},{"d":"2025-09-15","o":9.08,"h":9.31,"l":8.94,"c":9.19,"v":463000},{"d":"2025-09-16","o":9.15,"h":9.44,"l":9.04,"c":9.41,"v":280300},{"d":"2025-09-17","o":9.3,"h":9.49,"l":9.15,"c":9.37,"v":400300},{"d":"2025-09-18","o":9.5,"h":9.76,"l":9.48,"c":9.75,"v":423200},{"d":"2025-09-19","o":9.9,"h":9.93,"l":9.61,"c":9.83,"v":510600},{"d":"2025-09-22","o":9.8,"h":10.32,"l":9.73,"c":10.17,"v":582500},{"d":"2025-09-23","o":10.24,"h":10.65,"l":10.1,"c":10.27,"v":411100},{"d":"2025-09-24","o":10.27,"h":10.3,"l":9.8,"c":9.88,"v":388300},{"d":"2025-09-25","o":9.74,"h":9.89,"l":9.55,"c":9.79,"v":297000},{"d":"2025-09-26","o":9.86,"h":10,"l":9.71,"c":9.94,"v":214300},{"d":"2025-09-29","o":10.05,"h":10.23,"l":9.75,"c":9.79,"v":340300},{"d":"2025-09-30","o":9.77,"h":10.64,"l":9.76,"c":10.58,"v":851600},{"d":"2025-10-01","o":10.52,"h":10.54,"l":10.21,"c":10.49,"v":414100},{"d":"2025-10-02","o":10.62,"h":11.08,"l":10.46,"c":10.97,"v":542200},{"d":"2025-10-03","o":11.26,"h":11.41,"l":10.59,"c":10.65,"v":560100},{"d":"2025-10-06","o":10.77,"h":11.42,"l":10.75,"c":11.21,"v":484200},{"d":"2025-10-07","o":11.26,"h":11.26,"l":10.56,"c":10.76,"v":423400},{"d":"2025-10-08","o":10.91,"h":11.09,"l":10.69,"c":10.96,"v":374200},{"d":"2025-10-09","o":11,"h":11,"l":10.12,"c":10.35,"v":663800},{"d":"2025-10-10","o":10.43,"h":10.43,"l":9.82,"c":9.86,"v":536700},{"d":"2025-10-13","o":10.13,"h":10.21,"l":9.61,"c":10.17,"v":472600},{"d":"2025-10-14","o":9.92,"h":10.45,"l":9.85,"c":10.26,"v":296500},{"d":"2025-10-15","o":10.49,"h":10.71,"l":10.23,"c":10.43,"v":367100},{"d":"2025-10-16","o":10.42,"h":10.5,"l":9.57,"c":9.6,"v":384000},{"d":"2025-10-17","o":9.36,"h":9.58,"l":9.25,"c":9.53,"v":275000},{"d":"2025-10-20","o":9.8,"h":9.89,"l":9.56,"c":9.82,"v":337200},{"d":"2025-10-21","o":9.75,"h":9.87,"l":9.6,"c":9.69,"v":201300},{"d":"2025-10-22","o":9.61,"h":9.64,"l":9.17,"c":9.43,"v":360600},{"d":"2025-10-23","o":9.69,"h":10.16,"l":9.65,"c":9.98,"v":310900},{"d":"2025-10-24","o":10.15,"h":10.44,"l":9.9,"c":10.12,"v":398200},{"d":"2025-10-27","o":10.46,"h":10.69,"l":10.19,"c":10.29,"v":346900},{"d":"2025-10-28","o":10.27,"h":10.27,"l":9.84,"c":9.95,"v":335400},{"d":"2025-10-29","o":9.99,"h":10.09,"l":9.67,"c":9.73,"v":185000},{"d":"2025-10-30","o":9.67,"h":9.88,"l":9.54,"c":9.6,"v":227400},{"d":"2025-10-31","o":9.79,"h":9.84,"l":9.55,"c":9.63,"v":168000},{"d":"2025-11-03","o":9.64,"h":9.66,"l":9.24,"c":9.44,"v":264400},{"d":"2025-11-04","o":9.11,"h":9.36,"l":8.88,"c":8.96,"v":459600},{"d":"2025-11-05","o":9.08,"h":9.27,"l":8.98,"c":9.25,"v":220500},{"d":"2025-11-06","o":9.19,"h":9.25,"l":8.7,"c":8.76,"v":466300},{"d":"2025-11-07","o":8.6,"h":9,"l":8.46,"c":8.99,"v":361500},{"d":"2025-11-10","o":9.22,"h":9.3,"l":8.85,"c":9.02,"v":290400},{"d":"2025-11-11","o":8.94,"h":9.2,"l":8.89,"c":9.12,"v":272100},{"d":"2025-11-12","o":9.1,"h":9.18,"l":8.98,"c":9.03,"v":331500},{"d":"2025-11-13","o":8.94,"h":9.05,"l":8.58,"c":8.65,"v":523600},{"d":"2025-11-14","o":8.37,"h":8.97,"l":8.27,"c":8.86,"v":458600},{"d":"2025-11-17","o":8.86,"h":9.1,"l":8.61,"c":8.7,"v":471300},{"d":"2025-11-18","o":8.47,"h":8.72,"l":8.35,"c":8.54,"v":524900},{"d":"2025-11-19","o":8.53,"h":8.85,"l":8.47,"c":8.54,"v":571800},{"d":"2025-11-20","o":10,"h":10.23,"l":8.6,"c":8.67,"v":1347100},{"d":"2025-11-21","o":8.96,"h":9.56,"l":8.78,"c":9.31,"v":812500},{"d":"2025-11-24","o":9.35,"h":10.14,"l":9.32,"c":9.81,"v":564200},{"d":"2025-11-25","o":9.76,"h":9.79,"l":9.52,"c":9.65,"v":305100},{"d":"2025-11-26","o":9.73,"h":9.75,"l":9.3,"c":9.44,"v":346900},{"d":"2025-11-28","o":9.56,"h":9.75,"l":9.51,"c":9.58,"v":173800},{"d":"2025-12-01","o":9.41,"h":9.59,"l":9.29,"c":9.46,"v":548000},{"d":"2025-12-02","o":9.55,"h":9.55,"l":9.24,"c":9.36,"v":279600},{"d":"2025-12-03","o":9.31,"h":9.39,"l":9.07,"c":9.38,"v":276200},{"d":"2025-12-04","o":9.26,"h":9.45,"l":9.16,"c":9.44,"v":298800},{"d":"2025-12-05","o":9.45,"h":9.6,"l":9.39,"c":9.53,"v":261800},{"d":"2025-12-08","o":9.62,"h":10.02,"l":9.62,"c":9.93,"v":383500},{"d":"2025-12-09","o":9.87,"h":10.09,"l":9.8,"c":9.85,"v":355200},{"d":"2025-12-10","o":9.79,"h":10.35,"l":9.68,"c":10.19,"v":646000},{"d":"2025-12-11","o":10.17,"h":10.25,"l":9.92,"c":10.25,"v":278000},{"d":"2025-12-12","o":10.26,"h":10.3,"l":9.77,"c":9.86,"v":549600},{"d":"2025-12-15","o":9.97,"h":10,"l":9.01,"c":9.01,"v":490600},{"d":"2025-12-16","o":8.88,"h":9.1,"l":8.76,"c":8.92,"v":377900},{"d":"2025-12-17","o":8.93,"h":9.05,"l":8.69,"c":8.71,"v":305000},{"d":"2025-12-18","o":8.93,"h":9.11,"l":8.82,"c":8.86,"v":266700},{"d":"2025-12-19","o":8.98,"h":9.09,"l":8.83,"c":8.92,"v":1080800},{"d":"2025-12-22","o":8.97,"h":9.44,"l":8.97,"c":9.43,"v":537000},{"d":"2025-12-23","o":9.32,"h":9.37,"l":9.11,"c":9.27,"v":256100},{"d":"2025-12-24","o":9.27,"h":9.39,"l":9.11,"c":9.35,"v":212400},{"d":"2025-12-26","o":9.4,"h":9.47,"l":9.27,"c":9.27,"v":293300},{"d":"2025-12-29","o":9.13,"h":9.55,"l":9.06,"c":9.54,"v":468700},{"d":"2025-12-30","o":9.54,"h":9.95,"l":9.51,"c":9.74,"v":435600},{"d":"2025-12-31","o":9.74,"h":9.87,"l":9.64,"c":9.83,"v":286700},{"d":"2026-01-02","o":10,"h":10.07,"l":9.26,"c":9.66,"v":784400},{"d":"2026-01-05","o":9.82,"h":10.62,"l":9.75,"c":10.33,"v":744900},{"d":"2026-01-06","o":10.44,"h":11.41,"l":10.44,"c":11.4,"v":646700},{"d":"2026-01-07","o":11.46,"h":11.92,"l":11.35,"c":11.5,"v":554600},{"d":"2026-01-08","o":11.35,"h":11.35,"l":10.7,"c":10.86,"v":468000},{"d":"2026-01-09","o":10.97,"h":11.09,"l":10.71,"c":10.84,"v":288800},{"d":"2026-01-12","o":11.06,"h":11.33,"l":10.84,"c":11.1,"v":311000},{"d":"2026-01-13","o":11.44,"h":11.49,"l":10.63,"c":10.88,"v":379700},{"d":"2026-01-14","o":10.76,"h":10.85,"l":10.48,"c":10.82,"v":439200},{"d":"2026-01-15","o":10.85,"h":11.04,"l":10.27,"c":10.32,"v":483500},{"d":"2026-01-16","o":10.4,"h":10.49,"l":10.06,"c":10.46,"v":329600},{"d":"2026-01-20","o":10.1,"h":10.5,"l":10.05,"c":10.31,"v":489800},{"d":"2026-01-21","o":10.35,"h":10.51,"l":10.05,"c":10.32,"v":364900},{"d":"2026-01-22","o":10.42,"h":10.64,"l":10.34,"c":10.61,"v":366400},{"d":"2026-01-23","o":10.61,"h":10.61,"l":10.31,"c":10.51,"v":239100},{"d":"2026-01-26","o":10.51,"h":10.67,"l":10.26,"c":10.36,"v":207300},{"d":"2026-01-27","o":10.4,"h":10.57,"l":10.2,"c":10.55,"v":168600},{"d":"2026-01-28","o":10.55,"h":10.95,"l":10.47,"c":10.73,"v":298400},{"d":"2026-01-29","o":10.68,"h":10.68,"l":10.06,"c":10.18,"v":212900},{"d":"2026-01-30","o":10.06,"h":10.06,"l":9.6,"c":9.83,"v":429200},{"d":"2026-02-02","o":9.93,"h":10.17,"l":9.67,"c":9.9,"v":329100},{"d":"2026-02-03","o":9.98,"h":10.02,"l":9.31,"c":9.79,"v":570000},{"d":"2026-02-04","o":9.83,"h":9.83,"l":9.2,"c":9.47,"v":423300},{"d":"2026-02-05","o":9.21,"h":9.5,"l":9.11,"c":9.14,"v":493800},{"d":"2026-02-06","o":9.36,"h":9.78,"l":9.21,"c":9.76,"v":217000},{"d":"2026-02-09","o":9.73,"h":10.41,"l":9.63,"c":10.31,"v":243400},{"d":"2026-02-10","o":10.38,"h":10.79,"l":10.27,"c":10.43,"v":424600},{"d":"2026-02-11","o":10.44,"h":10.47,"l":10.06,"c":10.21,"v":208000},{"d":"2026-02-12","o":10.2,"h":10.38,"l":9.8,"c":9.96,"v":279500},{"d":"2026-02-13","o":10,"h":10.47,"l":9.81,"c":10.26,"v":182500},{"d":"2026-02-17","o":10.16,"h":10.29,"l":9.78,"c":10.05,"v":197000},{"d":"2026-02-18","o":9.96,"h":10.23,"l":9.79,"c":10.11,"v":196600},{"d":"2026-02-19","o":10.06,"h":10.29,"l":10,"c":10.21,"v":256300},{"d":"2026-02-20","o":10.22,"h":10.44,"l":10.05,"c":10.24,"v":537800},{"d":"2026-02-23","o":10.02,"h":10.02,"l":9.38,"c":9.42,"v":509700},{"d":"2026-02-24","o":9.4,"h":9.85,"l":9.33,"c":9.81,"v":498200},{"d":"2026-02-25","o":9.55,"h":9.64,"l":6.67,"c":6.91,"v":4267000},{"d":"2026-02-26","o":6.82,"h":7.09,"l":6.48,"c":6.75,"v":1852500},{"d":"2026-02-27","o":6.55,"h":6.68,"l":6.2,"c":6.34,"v":1277900},{"d":"2026-03-02","o":6.35,"h":6.88,"l":6.34,"c":6.83,"v":859400},{"d":"2026-03-03","o":6.65,"h":7.06,"l":6.53,"c":6.92,"v":988500},{"d":"2026-03-04","o":6.88,"h":7.11,"l":6.84,"c":6.94,"v":477900},{"d":"2026-03-05","o":6.87,"h":7.03,"l":6.84,"c":6.96,"v":372000},{"d":"2026-03-06","o":6.87,"h":6.99,"l":6.75,"c":6.8,"v":507200},{"d":"2026-03-09","o":6.62,"h":7.06,"l":6.61,"c":7.05,"v":660300},{"d":"2026-03-10","o":7.04,"h":7.11,"l":6.65,"c":6.74,"v":877100},{"d":"2026-03-11","o":6.75,"h":6.89,"l":6.68,"c":6.77,"v":320600},{"d":"2026-03-12","o":6.65,"h":6.79,"l":6.45,"c":6.5,"v":399900},{"d":"2026-03-13","o":6.51,"h":6.73,"l":6.39,"c":6.45,"v":280700},{"d":"2026-03-16","o":6.54,"h":6.81,"l":6.52,"c":6.7,"v":356200},{"d":"2026-03-17","o":6.68,"h":6.82,"l":6.62,"c":6.74,"v":426100},{"d":"2026-03-18","o":6.69,"h":6.87,"l":6.61,"c":6.71,"v":344000},{"d":"2026-03-19","o":6.56,"h":6.68,"l":6.48,"c":6.58,"v":378300},{"d":"2026-03-20","o":6.52,"h":6.59,"l":6.29,"c":6.39,"v":403100},{"d":"2026-03-23","o":6.48,"h":6.82,"l":6.34,"c":6.71,"v":307800},{"d":"2026-03-24","o":6.61,"h":6.68,"l":6.43,"c":6.51,"v":178700},{"d":"2026-03-25","o":6.63,"h":6.77,"l":6.58,"c":6.63,"v":231700},{"d":"2026-03-26","o":6.51,"h":6.72,"l":6.47,"c":6.55,"v":288300},{"d":"2026-03-27","o":6.42,"h":6.42,"l":6.12,"c":6.25,"v":534100},{"d":"2026-03-30","o":6.29,"h":6.4,"l":6.19,"c":6.27,"v":391100},{"d":"2026-03-31","o":6.36,"h":6.73,"l":6.28,"c":6.66,"v":345608},{"d":"2026-04-01","o":6.8,"h":7.06,"l":6.75,"c":6.92,"v":282686},{"d":"2026-04-02","o":6.74,"h":7.12,"l":6.69,"c":7.11,"v":332835},{"d":"2026-04-06","o":7.08,"h":7.22,"l":6.95,"c":7.16,"v":627558},{"d":"2026-04-07","o":7.1,"h":7.11,"l":6.85,"c":6.92,"v":316187},{"d":"2026-04-08","o":7.26,"h":7.32,"l":7.01,"c":7.03,"v":353289},{"d":"2026-04-09","o":6.95,"h":6.95,"l":6.62,"c":6.66,"v":281866},{"d":"2026-04-10","o":6.69,"h":6.72,"l":6.54,"c":6.59,"v":254410},{"d":"2026-04-13","o":6.53,"h":6.95,"l":6.5,"c":6.94,"v":257126},{"d":"2026-04-14","o":7.03,"h":7.16,"l":7.01,"c":7.03,"v":205463},{"d":"2026-04-15","o":7.09,"h":7.22,"l":7.08,"c":7.2,"v":188375},{"d":"2026-04-16","o":7.25,"h":7.3,"l":7.1,"c":7.12,"v":294889},{"d":"2026-04-17","o":7.23,"h":7.38,"l":7.19,"c":7.25,"v":332415},{"d":"2026-04-20","o":7.11,"h":7.28,"l":7.07,"c":7.11,"v":400871},{"d":"2026-04-21","o":7.19,"h":7.29,"l":7.08,"c":7.2,"v":488305},{"d":"2026-04-22","o":7.34,"h":7.44,"l":7.18,"c":7.37,"v":359592},{"d":"2026-04-23","o":7.37,"h":7.37,"l":7.04,"c":7.13,"v":365680},{"d":"2026-04-24","o":7.22,"h":7.45,"l":7.07,"c":7.44,"v":379828},{"d":"2026-04-27","o":7.44,"h":7.5,"l":7.39,"c":7.47,"v":194194},{"d":"2026-04-28","o":7.42,"h":7.5,"l":7.11,"c":7.13,"v":186998},{"d":"2026-04-29","o":7.16,"h":7.29,"l":7.08,"c":7.23,"v":230046},{"d":"2026-04-30","o":7.23,"h":7.39,"l":7.16,"c":7.34,"v":181627},{"d":"2026-05-01","o":7.4,"h":7.7,"l":7.39,"c":7.62,"v":193308},{"d":"2026-05-04","o":7.63,"h":7.78,"l":7.49,"c":7.58,"v":210722},{"d":"2026-05-05","o":7.62,"h":7.91,"l":7.62,"c":7.85,"v":243997},{"d":"2026-05-06","o":7.89,"h":7.89,"l":7.61,"c":7.76,"v":377938},{"d":"2026-05-07","o":7.78,"h":7.89,"l":7.56,"c":7.65,"v":291636},{"d":"2026-05-08","o":7.7,"h":7.82,"l":7.64,"c":7.81,"v":297944},{"d":"2026-05-11","o":7.72,"h":8.11,"l":7.7,"c":7.86,"v":597843},{"d":"2026-05-12","o":8.22,"h":8.61,"l":8.08,"c":8.38,"v":1038360},{"d":"2026-05-13","o":8.46,"h":8.48,"l":7.37,"c":7.48,"v":1016340},{"d":"2026-05-14","o":7.4,"h":7.59,"l":7.31,"c":7.4,"v":1203446},{"d":"2026-05-15","o":7.24,"h":7.28,"l":7.03,"c":7.13,"v":538224},{"d":"2026-05-18","o":7.2,"h":7.34,"l":6.92,"c":7.18,"v":646806},{"d":"2026-05-19","o":7.14,"h":7.5,"l":7.04,"c":7.48,"v":623766}]