[{"d":"2005-03-24","o":976.5,"h":1044.75,"l":947.1,"c":1008,"v":207},{"d":"2005-03-28","o":1050,"h":1155,"l":1050,"c":1076.25,"v":586},{"d":"2005-03-29","o":1085.7,"h":1110.9,"l":999.6,"c":1032.15,"v":159},{"d":"2005-03-30","o":1050,"h":1068.9,"l":1042.65,"c":1050,"v":95},{"d":"2005-03-31","o":1076.25,"h":1076.25,"l":1044.75,"c":1053.15,"v":184},{"d":"2005-04-01","o":1050,"h":1097.25,"l":1030.05,"c":1097.25,"v":240},{"d":"2005-04-04","o":1097.25,"h":1097.25,"l":1055.25,"c":1080.45,"v":75},{"d":"2005-04-05","o":1076.25,"h":1228.5,"l":1076.25,"c":1155,"v":310},{"d":"2005-04-06","o":1186.5,"h":1417.5,"l":1181.25,"c":1333.5,"v":713},{"d":"2005-04-07","o":1365,"h":1415.4,"l":1323,"c":1358.7,"v":608},{"d":"2005-04-08","o":1260,"h":1335.6,"l":1260,"c":1281,"v":309},{"d":"2005-04-11","o":1186.5,"h":1232.7,"l":1144.5,"c":1185.45,"v":303},{"d":"2005-04-12","o":1185.45,"h":1192.8,"l":1114.05,"c":1118.25,"v":301},{"d":"2005-04-13","o":1059.45,"h":1197,"l":1055.25,"c":1079.4,"v":310},{"d":"2005-04-14","o":1139.25,"h":1204.35,"l":1061.55,"c":1139.25,"v":294},{"d":"2005-04-15","o":1153.95,"h":1170.75,"l":1124.55,"c":1137.15,"v":308},{"d":"2005-04-18","o":1123.5,"h":1123.5,"l":1050,"c":1051.05,"v":125},{"d":"2005-04-19","o":1153.95,"h":1153.95,"l":1061.55,"c":1100.4,"v":78},{"d":"2005-04-20","o":1128.75,"h":1128.75,"l":1061.55,"c":1083.6,"v":88},{"d":"2005-04-21","o":1060.5,"h":1076.25,"l":945,"c":953.4,"v":276},{"d":"2005-04-22","o":1035.3,"h":1035.3,"l":950.25,"c":991.2,"v":434},{"d":"2005-04-25","o":970.2,"h":981.75,"l":907.2,"c":945,"v":236},{"d":"2005-04-26","o":846.3,"h":934.5,"l":741.3,"c":905.1,"v":319},{"d":"2005-04-27","o":772.8,"h":929.25,"l":772.8,"c":903,"v":238},{"d":"2005-04-28","o":924,"h":924,"l":864.15,"c":900.9,"v":61},{"d":"2005-04-29","o":924,"h":924,"l":846.3,"c":910.35,"v":125},{"d":"2005-05-02","o":910.35,"h":939.75,"l":910.35,"c":934.5,"v":115},{"d":"2005-05-03","o":976.5,"h":976.5,"l":892.5,"c":959.7,"v":261},{"d":"2005-05-04","o":940.8,"h":997.5,"l":932.4,"c":996.45,"v":199},{"d":"2005-05-05","o":1019.55,"h":1023.75,"l":955.5,"c":1023.75,"v":134},{"d":"2005-05-06","o":1023.75,"h":1050,"l":990.15,"c":1040.55,"v":175},{"d":"2005-05-09","o":1050,"h":1057.35,"l":1044.75,"c":1050,"v":112},{"d":"2005-05-10","o":1054.2,"h":1075.2,"l":1036.35,"c":1075.2,"v":288},{"d":"2005-05-11","o":1068.9,"h":1068.9,"l":1039.5,"c":1060.5,"v":86},{"d":"2005-05-12","o":1082.55,"h":1152.9,"l":1025.85,"c":1102.5,"v":321},{"d":"2005-05-13","o":1128.75,"h":1128.75,"l":1062.6,"c":1113,"v":203},{"d":"2005-05-16","o":1128.75,"h":1152.9,"l":1097.25,"c":1149.75,"v":230},{"d":"2005-05-17","o":1149.75,"h":1153.95,"l":1126.65,"c":1127.7,"v":173},{"d":"2005-05-18","o":1128.75,"h":1128.75,"l":1025.85,"c":1097.25,"v":107},{"d":"2005-05-19","o":1075.2,"h":1075.2,"l":1044.75,"c":1048.95,"v":85},{"d":"2005-05-20","o":1044.75,"h":1055.25,"l":1044.75,"c":1050,"v":130},{"d":"2005-05-23","o":1042.65,"h":1055.25,"l":1037.4,"c":1044.75,"v":50},{"d":"2005-05-24","o":1044.75,"h":1044.75,"l":1025.85,"c":1043.7,"v":43},{"d":"2005-05-25","o":1025.85,"h":1050,"l":998.55,"c":1050,"v":119},{"d":"2005-05-26","o":1059.45,"h":1101.45,"l":1002.75,"c":1073.1,"v":198},{"d":"2005-05-27","o":1097.25,"h":1122.45,"l":1086.75,"c":1122.45,"v":349},{"d":"2005-05-31","o":1155,"h":1155,"l":1077.3,"c":1148.7,"v":289},{"d":"2005-06-01","o":1077.3,"h":1144.5,"l":1077.3,"c":1097.25,"v":195},{"d":"2005-06-02","o":1098.3,"h":1144.5,"l":1048.95,"c":1059.45,"v":180},{"d":"2005-06-03","o":1050,"h":1134,"l":946.05,"c":1100.4,"v":123},{"d":"2005-06-06","o":1170.75,"h":1170.75,"l":1090.95,"c":1160.25,"v":237},{"d":"2005-06-07","o":1181.25,"h":1202.25,"l":1145.55,"c":1181.25,"v":332},{"d":"2005-06-08","o":1207.5,"h":1237.95,"l":1118.25,"c":1229.55,"v":308},{"d":"2005-06-09","o":1257.9,"h":1258.95,"l":1172.85,"c":1212.75,"v":406},{"d":"2005-06-10","o":1256.85,"h":1258.95,"l":1200.15,"c":1242.15,"v":196},{"d":"2005-06-13","o":1250.55,"h":1250.55,"l":1155,"c":1227.45,"v":250},{"d":"2005-06-14","o":1203.3,"h":1207.5,"l":984.9,"c":1185.45,"v":206},{"d":"2005-06-15","o":1258.95,"h":1258.95,"l":1128.75,"c":1130.85,"v":722},{"d":"2005-06-16","o":1233.75,"h":1233.75,"l":1128.75,"c":1149.75,"v":461},{"d":"2005-06-17","o":1156.05,"h":1165.5,"l":1142.4,"c":1160.25,"v":524},{"d":"2005-06-20","o":1232.7,"h":1232.7,"l":1025.85,"c":1039.5,"v":680},{"d":"2005-06-21","o":1039.5,"h":1039.5,"l":866.25,"c":959.7,"v":1511},{"d":"2005-06-22","o":945,"h":1060.5,"l":932.4,"c":960.75,"v":452},{"d":"2005-06-23","o":945,"h":996.45,"l":915.6,"c":976.5,"v":688},{"d":"2005-06-24","o":1036.35,"h":1086.75,"l":979.65,"c":1000.65,"v":2945},{"d":"2005-06-27","o":1074.15,"h":1074.15,"l":969.15,"c":991.2,"v":511},{"d":"2005-06-28","o":951.3,"h":1022.7,"l":951.3,"c":966,"v":291},{"d":"2005-06-29","o":946.05,"h":1018.5,"l":945,"c":1010.1,"v":269},{"d":"2005-06-30","o":1018.5,"h":1048.95,"l":979.65,"c":1046.85,"v":936},{"d":"2005-07-01","o":1044.75,"h":1048.95,"l":1022.7,"c":1048.95,"v":332},{"d":"2005-07-05","o":1048.95,"h":1057.35,"l":988.05,"c":994.35,"v":402},{"d":"2005-07-06","o":1021.65,"h":1021.65,"l":975.45,"c":995.4,"v":361},{"d":"2005-07-07","o":973.35,"h":983.85,"l":960.75,"c":960.75,"v":125},{"d":"2005-07-08","o":949.2,"h":970.2,"l":935.55,"c":962.85,"v":217},{"d":"2005-07-11","o":972.3,"h":1009.05,"l":967.05,"c":992.25,"v":150},{"d":"2005-07-12","o":982.8,"h":1008,"l":936.6,"c":972.3,"v":383},{"d":"2005-07-13","o":1019.55,"h":1019.55,"l":937.65,"c":947.1,"v":378},{"d":"2005-07-14","o":997.5,"h":997.5,"l":916.65,"c":934.5,"v":309},{"d":"2005-07-15","o":939.75,"h":939.75,"l":910.35,"c":932.4,"v":65},{"d":"2005-07-18","o":897.75,"h":899.85,"l":834.75,"c":866.25,"v":1004},{"d":"2005-07-19","o":822.15,"h":834.75,"l":771.75,"c":816.9,"v":1410},{"d":"2005-07-20","o":817.95,"h":840,"l":809.55,"c":838.95,"v":412},{"d":"2005-07-21","o":837.9,"h":871.5,"l":825.3,"c":871.5,"v":477},{"d":"2005-07-22","o":868.35,"h":903,"l":868.35,"c":887.25,"v":407},{"d":"2005-07-25","o":888.3,"h":895.65,"l":840,"c":842.1,"v":458},{"d":"2005-07-26","o":873.6,"h":882,"l":840,"c":866.25,"v":712},{"d":"2005-07-27","o":857.85,"h":882,"l":857.85,"c":882,"v":226},{"d":"2005-07-28","o":882,"h":882,"l":868.35,"c":871.5,"v":257},{"d":"2005-07-29","o":857.85,"h":871.5,"l":840,"c":854.7,"v":345},{"d":"2005-08-01","o":850.5,"h":865.2,"l":843.15,"c":843.15,"v":373},{"d":"2005-08-02","o":843.15,"h":845.25,"l":815.85,"c":845.25,"v":337},{"d":"2005-08-03","o":864.15,"h":895.65,"l":787.5,"c":835.8,"v":139},{"d":"2005-08-04","o":852.6,"h":852.6,"l":792.75,"c":840,"v":372},{"d":"2005-08-05","o":850.5,"h":896.7,"l":835.8,"c":855.75,"v":118},{"d":"2005-08-08","o":892.5,"h":892.5,"l":840,"c":849.45,"v":141},{"d":"2005-08-09","o":840,"h":866.25,"l":834.75,"c":843.15,"v":147},{"d":"2005-08-10","o":829.5,"h":929.25,"l":820.05,"c":924,"v":678},{"d":"2005-08-11","o":939.75,"h":976.5,"l":892.5,"c":907.2,"v":951},{"d":"2005-08-12","o":971.25,"h":971.25,"l":914.55,"c":943.95,"v":1040},{"d":"2005-08-15","o":946.05,"h":1018.5,"l":945,"c":1004.85,"v":868},{"d":"2005-08-16","o":1013.25,"h":1026.9,"l":927.15,"c":959.7,"v":830},{"d":"2005-08-17","o":946.05,"h":946.05,"l":893.55,"c":922.95,"v":320},{"d":"2005-08-18","o":907.2,"h":956.55,"l":900.9,"c":921.9,"v":230},{"d":"2005-08-19","o":925.05,"h":925.05,"l":888.3,"c":901.95,"v":106},{"d":"2005-08-22","o":884.1,"h":924,"l":882,"c":901.95,"v":446},{"d":"2005-08-23","o":927.15,"h":945,"l":892.5,"c":934.5,"v":705},{"d":"2005-08-24","o":934.5,"h":939.75,"l":918.75,"c":924,"v":239},{"d":"2005-08-25","o":961.8,"h":969.15,"l":904.05,"c":919.8,"v":369},{"d":"2005-08-26","o":904.05,"h":929.25,"l":904.05,"c":905.1,"v":116},{"d":"2005-08-29","o":934.5,"h":957.6,"l":887.25,"c":892.5,"v":317},{"d":"2005-08-30","o":901.95,"h":901.95,"l":883.05,"c":888.3,"v":304},{"d":"2005-08-31","o":874.65,"h":883.05,"l":858.9,"c":876.75,"v":316},{"d":"2005-09-01","o":877.8,"h":877.8,"l":813.75,"c":819,"v":453},{"d":"2005-09-02","o":813.75,"h":865.2,"l":813.75,"c":865.2,"v":1290},{"d":"2005-09-06","o":866.25,"h":876.75,"l":856.8,"c":873.6,"v":488},{"d":"2005-09-07","o":876.75,"h":876.75,"l":853.65,"c":855.75,"v":460},{"d":"2005-09-08","o":855.75,"h":865.2,"l":838.95,"c":861,"v":466},{"d":"2005-09-09","o":876.75,"h":1011.15,"l":866.25,"c":962.85,"v":2353},{"d":"2005-09-12","o":985.95,"h":985.95,"l":935.55,"c":949.2,"v":739},{"d":"2005-09-13","o":950.25,"h":950.25,"l":918.75,"c":918.75,"v":302},{"d":"2005-09-14","o":910.35,"h":955.5,"l":900.9,"c":939.75,"v":519},{"d":"2005-09-15","o":945,"h":1023.75,"l":943.95,"c":1011.15,"v":1169},{"d":"2005-09-16","o":1008,"h":1029,"l":997.5,"c":1026.9,"v":886},{"d":"2005-09-19","o":1018.5,"h":1097.25,"l":1018.5,"c":1092,"v":1002},{"d":"2005-09-20","o":1121.4,"h":1121.4,"l":1060.5,"c":1064.7,"v":560},{"d":"2005-09-21","o":1087.8,"h":1110.9,"l":1034.25,"c":1085.7,"v":904},{"d":"2005-09-22","o":1122.45,"h":1156.05,"l":1055.25,"c":1146.6,"v":1345},{"d":"2005-09-23","o":1176,"h":1184.4,"l":1123.5,"c":1173.9,"v":984},{"d":"2005-09-26","o":1205.4,"h":1205.4,"l":1125.6,"c":1176,"v":1051},{"d":"2005-09-27","o":1207.5,"h":1207.5,"l":1073.1,"c":1111.95,"v":590},{"d":"2005-09-28","o":1081.5,"h":1081.5,"l":995.4,"c":1029,"v":690},{"d":"2005-09-29","o":999.6,"h":1097.25,"l":992.25,"c":1060.5,"v":529},{"d":"2005-09-30","o":1095.15,"h":1096.2,"l":997.5,"c":1083.6,"v":729},{"d":"2005-10-03","o":1092,"h":1123.5,"l":1035.3,"c":1123.5,"v":579},{"d":"2005-10-04","o":1140.3,"h":1140.3,"l":1051.05,"c":1099.35,"v":437},{"d":"2005-10-05","o":1102.5,"h":1102.5,"l":1033.2,"c":1046.85,"v":390},{"d":"2005-10-06","o":1029,"h":1038.45,"l":942.9,"c":966,"v":824},{"d":"2005-10-07","o":946.05,"h":1123.5,"l":946.05,"c":1039.5,"v":871},{"d":"2005-10-10","o":1076.25,"h":1076.25,"l":984.9,"c":984.9,"v":272},{"d":"2005-10-11","o":998.55,"h":998.55,"l":933.45,"c":940.8,"v":380},{"d":"2005-10-12","o":933.45,"h":939.75,"l":861,"c":872.55,"v":470},{"d":"2005-10-13","o":870.45,"h":912.45,"l":822.15,"c":912.45,"v":1132},{"d":"2005-10-14","o":956.55,"h":956.55,"l":851.55,"c":911.4,"v":535},{"d":"2005-10-17","o":893.55,"h":943.95,"l":893.55,"c":940.8,"v":331},{"d":"2005-10-18","o":912.45,"h":945,"l":887.25,"c":911.4,"v":450},{"d":"2005-10-19","o":922.95,"h":922.95,"l":883.05,"c":900.9,"v":294},{"d":"2005-10-20","o":943.95,"h":943.95,"l":882,"c":891.45,"v":315},{"d":"2005-10-21","o":891.45,"h":891.45,"l":809.55,"c":809.55,"v":1488},{"d":"2005-10-24","o":809.55,"h":861,"l":809.55,"c":857.85,"v":498},{"d":"2005-10-25","o":890.4,"h":911.4,"l":862.05,"c":911.4,"v":654},{"d":"2005-10-26","o":928.2,"h":992.25,"l":927.15,"c":981.75,"v":648},{"d":"2005-10-27","o":971.25,"h":972.3,"l":917.7,"c":945,"v":492},{"d":"2005-10-28","o":935.55,"h":950.25,"l":931.35,"c":950.25,"v":411},{"d":"2005-10-31","o":940.8,"h":943.95,"l":931.35,"c":939.75,"v":178},{"d":"2005-11-01","o":934.5,"h":939.75,"l":930.3,"c":936.6,"v":262},{"d":"2005-11-02","o":945,"h":955.5,"l":921.9,"c":945,"v":425},{"d":"2005-11-03","o":955.5,"h":971.25,"l":943.95,"c":971.25,"v":234},{"d":"2005-11-04","o":961.8,"h":981.75,"l":934.5,"c":952.35,"v":375},{"d":"2005-11-07","o":963.9,"h":968.1,"l":933.45,"c":959.7,"v":243},{"d":"2005-11-08","o":939.75,"h":959.7,"l":936.6,"c":956.55,"v":291},{"d":"2005-11-09","o":954.45,"h":982.8,"l":946.05,"c":956.55,"v":232},{"d":"2005-11-10","o":975.45,"h":992.25,"l":964.95,"c":991.2,"v":670},{"d":"2005-11-11","o":987,"h":987,"l":961.8,"c":977.55,"v":320},{"d":"2005-11-14","o":976.5,"h":980.7,"l":938.7,"c":943.95,"v":315},{"d":"2005-11-15","o":1006.95,"h":1102.5,"l":984.9,"c":1060.5,"v":2543},{"d":"2005-11-16","o":1065.75,"h":1090.95,"l":1038.45,"c":1081.5,"v":2415},{"d":"2005-11-17","o":1092,"h":1286.25,"l":1086.75,"c":1242.15,"v":4048},{"d":"2005-11-18","o":1287.3,"h":1287.3,"l":1187.55,"c":1242.15,"v":2170},{"d":"2005-11-21","o":1262.1,"h":1378.65,"l":1233.75,"c":1377.6,"v":3074},{"d":"2005-11-22","o":1391.25,"h":1400.7,"l":1324.05,"c":1362.9,"v":3474},{"d":"2005-11-23","o":1388.1,"h":1388.1,"l":1335.6,"c":1358.7,"v":1107},{"d":"2005-11-25","o":1359.75,"h":1396.5,"l":1325.1,"c":1389.15,"v":606},{"d":"2005-11-28","o":1412.25,"h":1430.1,"l":1366.05,"c":1415.4,"v":1429},{"d":"2005-11-29","o":1443.75,"h":1446.9,"l":1166.55,"c":1184.4,"v":3011},{"d":"2005-11-30","o":1182.3,"h":1184.4,"l":1077.3,"c":1130.85,"v":3240},{"d":"2005-12-01","o":1150.8,"h":1176,"l":1066.8,"c":1109.85,"v":2245},{"d":"2005-12-02","o":1109.85,"h":1211.7,"l":1109.85,"c":1166.55,"v":2013},{"d":"2005-12-05","o":1206.45,"h":1206.45,"l":1034.25,"c":1047.9,"v":6444},{"d":"2005-12-06","o":1065.75,"h":1065.75,"l":1013.25,"c":1039.5,"v":2428},{"d":"2005-12-07","o":1050,"h":1055.25,"l":1041.6,"c":1042.65,"v":2024},{"d":"2005-12-08","o":1044.75,"h":1102.5,"l":1039.5,"c":1050,"v":1226},{"d":"2005-12-09","o":1055.25,"h":1055.25,"l":967.05,"c":978.6,"v":2686},{"d":"2005-12-12","o":995.4,"h":1002.75,"l":960.75,"c":966,"v":1700},{"d":"2005-12-13","o":991.2,"h":992.25,"l":939.75,"c":939.75,"v":1207},{"d":"2005-12-14","o":946.05,"h":958.65,"l":939.75,"c":954.45,"v":2252},{"d":"2005-12-15","o":984.9,"h":1001.7,"l":950.25,"c":979.65,"v":1979},{"d":"2005-12-16","o":1005.9,"h":1123.5,"l":997.5,"c":1110.9,"v":5571},{"d":"2005-12-19","o":1102.5,"h":1102.5,"l":1062.6,"c":1094.1,"v":2336},{"d":"2005-12-20","o":1104.6,"h":1104.6,"l":1030.05,"c":1071,"v":1336},{"d":"2005-12-21","o":1096.2,"h":1096.2,"l":1066.8,"c":1082.55,"v":880},{"d":"2005-12-22","o":1110.9,"h":1110.9,"l":1060.5,"c":1064.7,"v":1388},{"d":"2005-12-23","o":1074.15,"h":1081.5,"l":1046.85,"c":1060.5,"v":813},{"d":"2005-12-27","o":1060.5,"h":1060.5,"l":1002.75,"c":1019.55,"v":539},{"d":"2005-12-28","o":1010.1,"h":1044.75,"l":1003.8,"c":1040.55,"v":570},{"d":"2005-12-29","o":1048.95,"h":1137.15,"l":1048.95,"c":1137.15,"v":3437},{"d":"2005-12-30","o":1115.1,"h":1170.75,"l":1099.35,"c":1136.1,"v":1875},{"d":"2006-01-03","o":1181.25,"h":1181.25,"l":1132.95,"c":1160.25,"v":1441},{"d":"2006-01-04","o":1168.65,"h":1176,"l":1126.65,"c":1170.75,"v":1911},{"d":"2006-01-05","o":1180.2,"h":1195.95,"l":1128.75,"c":1136.1,"v":1130},{"d":"2006-01-06","o":1166.55,"h":1188.6,"l":1136.1,"c":1186.5,"v":2930},{"d":"2006-01-09","o":1194.9,"h":1218,"l":1141.35,"c":1161.3,"v":3486},{"d":"2006-01-10","o":1210.65,"h":1210.65,"l":1134,"c":1144.5,"v":1533},{"d":"2006-01-11","o":1139.25,"h":1140.3,"l":1097.25,"c":1108.8,"v":1590},{"d":"2006-01-12","o":1101.45,"h":1113,"l":1063.65,"c":1069.95,"v":1868},{"d":"2006-01-13","o":1066.8,"h":1084.65,"l":1047.9,"c":1069.95,"v":1024},{"d":"2006-01-17","o":1090.95,"h":1090.95,"l":1050,"c":1059.45,"v":1864},{"d":"2006-01-18","o":1059.45,"h":1080.45,"l":1044.75,"c":1063.65,"v":1044},{"d":"2006-01-19","o":1092,"h":1092,"l":1044.75,"c":1048.95,"v":1534},{"d":"2006-01-20","o":1060.5,"h":1102.5,"l":1050,"c":1092,"v":3211},{"d":"2006-01-23","o":1092,"h":1202.25,"l":1089.9,"c":1195.95,"v":11734},{"d":"2006-01-24","o":1205.4,"h":1269.45,"l":1205.4,"c":1233.75,"v":9686},{"d":"2006-01-25","o":1233.75,"h":1291.5,"l":1223.25,"c":1269.45,"v":13169},{"d":"2006-01-26","o":1291.5,"h":1312.5,"l":1268.4,"c":1270.5,"v":6077},{"d":"2006-01-27","o":1302,"h":1312.5,"l":1267.35,"c":1284.15,"v":3275},{"d":"2006-01-30","o":1312.5,"h":1564.5,"l":1307.25,"c":1537.2,"v":18221},{"d":"2006-01-31","o":1653.75,"h":2009.7,"l":1576.05,"c":1977.15,"v":39905},{"d":"2006-02-01","o":1886.85,"h":1891.05,"l":1598.1,"c":1606.5,"v":45409},{"d":"2006-02-02","o":1701,"h":1903.65,"l":1642.2,"c":1848,"v":22137},{"d":"2006-02-03","o":1861.65,"h":1861.65,"l":1704.15,"c":1774.5,"v":7465},{"d":"2006-02-06","o":1806,"h":1942.5,"l":1744.05,"c":1777.65,"v":11747},{"d":"2006-02-07","o":1837.5,"h":1837.5,"l":1660.05,"c":1680,"v":6168},{"d":"2006-02-08","o":1692.6,"h":1785,"l":1680,"c":1768.2,"v":3257},{"d":"2006-02-09","o":1816.5,"h":1851.15,"l":1737.75,"c":1758.75,"v":5482},{"d":"2006-02-10","o":1825.95,"h":1908.9,"l":1765.05,"c":1890,"v":8470},{"d":"2006-02-13","o":1926.75,"h":2094.75,"l":1895.25,"c":2032.8,"v":23835},{"d":"2006-02-14","o":2067.45,"h":2072.7,"l":1900.5,"c":2007.6,"v":10150},{"d":"2006-02-15","o":1963.5,"h":2009.7,"l":1916.25,"c":1969.8,"v":4634},{"d":"2006-02-16","o":1993.95,"h":1993.95,"l":1797.6,"c":1839.6,"v":10232},{"d":"2006-02-17","o":1845.9,"h":1870.05,"l":1732.5,"c":1758.75,"v":6810},{"d":"2006-02-21","o":1837.5,"h":1890,"l":1800.75,"c":1851.15,"v":7237},{"d":"2006-02-22","o":1887.9,"h":1911,"l":1800.75,"c":1888.95,"v":5211},{"d":"2006-02-23","o":1913.1,"h":1913.1,"l":1837.5,"c":1892.1,"v":4887},{"d":"2006-02-24","o":1942.5,"h":2070.6,"l":1905.75,"c":2012.85,"v":14252},{"d":"2006-02-27","o":2105.25,"h":2126.25,"l":2024.4,"c":2074.8,"v":8821},{"d":"2006-02-28","o":2100,"h":2100,"l":1906.8,"c":1974,"v":5163},{"d":"2006-03-01","o":2016,"h":2092.65,"l":2001.3,"c":2063.25,"v":6321},{"d":"2006-03-02","o":2041.2,"h":2157.75,"l":2041.2,"c":2059.05,"v":10380},{"d":"2006-03-03","o":2098.95,"h":2098.95,"l":1991.85,"c":1999.2,"v":6283},{"d":"2006-03-06","o":2054.85,"h":2054.85,"l":1954.05,"c":1989.75,"v":9208},{"d":"2006-03-07","o":1996.05,"h":2004.45,"l":1909.95,"c":1977.15,"v":5406},{"d":"2006-03-08","o":1964.55,"h":1979.25,"l":1845.9,"c":1867.95,"v":8042},{"d":"2006-03-09","o":1895.25,"h":1932,"l":1798.65,"c":1809.15,"v":7992},{"d":"2006-03-10","o":1863.75,"h":1874.25,"l":1821.75,"c":1861.65,"v":2699},{"d":"2006-03-13","o":1911,"h":1968.75,"l":1898.4,"c":1929.9,"v":4574},{"d":"2006-03-14","o":1947.75,"h":1949.85,"l":1878.45,"c":1890,"v":4327},{"d":"2006-03-15","o":1916.25,"h":1925.7,"l":1886.85,"c":1911,"v":3431},{"d":"2006-03-16","o":1944.6,"h":2037,"l":1944.6,"c":2009.7,"v":8492},{"d":"2006-03-17","o":1995,"h":2046.45,"l":1974,"c":2002.35,"v":5662},{"d":"2006-03-20","o":2046.45,"h":2046.45,"l":1982.4,"c":1997.1,"v":3384},{"d":"2006-03-21","o":2006.55,"h":2031.75,"l":1963.5,"c":1975.05,"v":2964},{"d":"2006-03-22","o":1951.95,"h":1992.9,"l":1921.5,"c":1944.6,"v":4443},{"d":"2006-03-23","o":1970.85,"h":1970.85,"l":1886.85,"c":1902.6,"v":6308},{"d":"2006-03-24","o":1930.95,"h":1932,"l":1891.05,"c":1895.25,"v":6367},{"d":"2006-03-27","o":1926.75,"h":2007.6,"l":1916.25,"c":1972.95,"v":6266},{"d":"2006-03-28","o":2026.5,"h":2153.55,"l":2023.35,"c":2111.55,"v":23417},{"d":"2006-03-29","o":2173.5,"h":2408.7,"l":2111.55,"c":2345.7,"v":33141},{"d":"2006-03-30","o":2409.75,"h":2488.5,"l":2314.2,"c":2315.25,"v":23673},{"d":"2006-03-31","o":2360.4,"h":2383.5,"l":2157.75,"c":2266.95,"v":15093},{"d":"2006-04-03","o":2337.3,"h":2362.5,"l":2289,"c":2297.4,"v":9470},{"d":"2006-04-04","o":2327.85,"h":2357.25,"l":2287.95,"c":2291.1,"v":11404},{"d":"2006-04-05","o":2335.2,"h":2703.75,"l":2320.5,"c":2703.75,"v":31023},{"d":"2006-04-06","o":2728.95,"h":2747.85,"l":2576.7,"c":2714.25,"v":20468},{"d":"2006-04-07","o":2788.8,"h":2971.5,"l":2731.05,"c":2966.25,"v":23031},{"d":"2006-04-10","o":3181.5,"h":3323.25,"l":3081.75,"c":3281.25,"v":51021},{"d":"2006-04-11","o":3417.75,"h":3562.65,"l":3050.25,"c":3100.65,"v":72767},{"d":"2006-04-12","o":3136.35,"h":3195.15,"l":2793,"c":2871.75,"v":46543},{"d":"2006-04-13","o":3013.5,"h":3134.25,"l":2924.25,"c":3073.35,"v":30145},{"d":"2006-04-17","o":3305.4,"h":3557.4,"l":3202.5,"c":3557.4,"v":64657},{"d":"2006-04-18","o":3659.25,"h":3659.25,"l":3084.9,"c":3265.5,"v":82010},{"d":"2006-04-19","o":3326.4,"h":3465,"l":3143.7,"c":3216.15,"v":53929},{"d":"2006-04-20","o":3255,"h":3255,"l":2950.5,"c":3030.3,"v":43684},{"d":"2006-04-21","o":3140.55,"h":3230.85,"l":3066,"c":3162.6,"v":27484},{"d":"2006-04-24","o":3219.3,"h":3483.9,"l":3219.3,"c":3465,"v":59228},{"d":"2006-04-25","o":3423,"h":3725.4,"l":3423,"c":3496.5,"v":95895},{"d":"2006-04-26","o":3535.35,"h":3598.35,"l":3391.5,"c":3465,"v":43753},{"d":"2006-04-27","o":3404.1,"h":3425.1,"l":3229.8,"c":3363.15,"v":27487},{"d":"2006-04-28","o":3467.1,"h":3490.2,"l":3336.9,"c":3395.7,"v":22562},{"d":"2006-05-01","o":3462.9,"h":3598.35,"l":3449.25,"c":3570,"v":33417},{"d":"2006-05-02","o":3701.25,"h":3913.35,"l":3654,"c":3878.7,"v":64625},{"d":"2006-05-03","o":3896.55,"h":3971.1,"l":3759,"c":3940.65,"v":46796},{"d":"2006-05-04","o":3867.15,"h":3949.05,"l":3444,"c":3663.45,"v":83662},{"d":"2006-05-05","o":3741.15,"h":3852.45,"l":3625.65,"c":3700.2,"v":31549},{"d":"2006-05-08","o":3785.25,"h":4201.05,"l":3727.5,"c":4148.55,"v":67143},{"d":"2006-05-09","o":4273.5,"h":4410,"l":4019.4,"c":4168.5,"v":86092},{"d":"2006-05-10","o":4240.95,"h":4369.05,"l":4105.5,"c":4317.6,"v":39950},{"d":"2006-05-11","o":4476.15,"h":4672.5,"l":4331.25,"c":4450.95,"v":79021},{"d":"2006-05-12","o":4584.3,"h":4651.5,"l":4171.65,"c":4410,"v":64133},{"d":"2006-05-15","o":4141.2,"h":4200,"l":3844.05,"c":3977.4,"v":66677},{"d":"2006-05-16","o":4093.95,"h":4131.75,"l":3634.05,"c":3848.25,"v":60270},{"d":"2006-05-17","o":3546.9,"h":3727.5,"l":3423,"c":3450.3,"v":55134},{"d":"2006-05-18","o":3257.1,"h":3596.25,"l":3129,"c":3139.5,"v":54156},{"d":"2006-05-19","o":3125.85,"h":3228.75,"l":2904.3,"c":3104.85,"v":77833},{"d":"2006-05-22","o":2929.5,"h":3046.05,"l":2659.65,"c":2684.85,"v":84296},{"d":"2006-05-23","o":2898,"h":3231.9,"l":2856,"c":3138.45,"v":104906},{"d":"2006-05-24","o":3271.8,"h":3385.2,"l":3078.6,"c":3174.15,"v":80512},{"d":"2006-05-25","o":3344.25,"h":3362.1,"l":3213,"c":3309.6,"v":33033},{"d":"2006-05-26","o":2966.25,"h":3186.75,"l":2964.15,"c":3097.5,"v":86420},{"d":"2006-05-30","o":3306.45,"h":3306.45,"l":3068.1,"c":3091.2,"v":44551},{"d":"2006-05-31","o":3131.1,"h":3160.5,"l":2913.75,"c":3056.55,"v":38225},{"d":"2006-06-01","o":3024,"h":3078.6,"l":3008.25,"c":3036.6,"v":21430},{"d":"2006-06-02","o":3071.25,"h":3097.5,"l":2920.05,"c":2941.05,"v":29983},{"d":"2006-06-05","o":2996.7,"h":3031.35,"l":2790.9,"c":2811.9,"v":27113},{"d":"2006-06-06","o":2869.65,"h":2870.7,"l":2661.75,"c":2691.15,"v":32348},{"d":"2006-06-07","o":2745.75,"h":2932.65,"l":2663.85,"c":2787.75,"v":53689},{"d":"2006-06-08","o":2731.05,"h":2745.75,"l":2535.75,"c":2684.85,"v":36252},{"d":"2006-06-09","o":2773.05,"h":2829.75,"l":2593.5,"c":2615.55,"v":29505},{"d":"2006-06-12","o":2573.55,"h":2618.7,"l":2388.75,"c":2418.15,"v":29047},{"d":"2006-06-13","o":2341.5,"h":2389.8,"l":2105.25,"c":2114.7,"v":58711},{"d":"2006-06-14","o":2164.05,"h":2349.9,"l":2152.5,"c":2283.75,"v":58041},{"d":"2006-06-15","o":2373,"h":2389.8,"l":2184,"c":2260.65,"v":51022},{"d":"2006-06-16","o":2235.45,"h":2236.5,"l":2131.5,"c":2168.25,"v":28816},{"d":"2006-06-19","o":2286.9,"h":2346.75,"l":2195.55,"c":2242.8,"v":36461},{"d":"2006-06-20","o":2256.45,"h":2303.7,"l":2153.55,"c":2194.5,"v":29278},{"d":"2006-06-21","o":2224.95,"h":2328.9,"l":2186.1,"c":2241.75,"v":30596},{"d":"2006-06-22","o":2285.85,"h":2443.35,"l":2216.55,"c":2373,"v":41359},{"d":"2006-06-23","o":2387.7,"h":2440.2,"l":2331,"c":2366.7,"v":21162},{"d":"2006-06-26","o":2306.85,"h":2325.75,"l":2273.25,"c":2297.4,"v":13474},{"d":"2006-06-27","o":2283.75,"h":2310,"l":2152.5,"c":2165.1,"v":25646},{"d":"2006-06-28","o":2154.6,"h":2265.9,"l":2101.05,"c":2205,"v":35703},{"d":"2006-06-29","o":2247,"h":2279.55,"l":2151.45,"c":2262.75,"v":31117},{"d":"2006-06-30","o":2255.4,"h":2427.6,"l":2255.4,"c":2427.6,"v":48683},{"d":"2006-07-03","o":2488.5,"h":2644.95,"l":2467.5,"c":2574.6,"v":23443},{"d":"2006-07-05","o":2626.05,"h":2681.7,"l":2496.9,"c":2672.25,"v":26572},{"d":"2006-07-06","o":2713.2,"h":2819.25,"l":2578.8,"c":2608.2,"v":38711},{"d":"2006-07-07","o":2650.2,"h":2714.25,"l":2583,"c":2609.25,"v":18762},{"d":"2006-07-10","o":2665.95,"h":2693.25,"l":2441.25,"c":2550.45,"v":21927},{"d":"2006-07-11","o":2449.65,"h":2504.25,"l":2362.5,"c":2447.55,"v":32085},{"d":"2006-07-12","o":2461.2,"h":2491.65,"l":2391.9,"c":2401.35,"v":18819},{"d":"2006-07-13","o":2388.75,"h":2426.55,"l":2233.35,"c":2294.25,"v":25277},{"d":"2006-07-14","o":2336.25,"h":2373,"l":2260.65,"c":2325.75,"v":14982},{"d":"2006-07-17","o":2325.75,"h":2368.8,"l":2207.1,"c":2287.95,"v":12721},{"d":"2006-07-18","o":2304.75,"h":2336.25,"l":2220.75,"c":2257.5,"v":13382},{"d":"2006-07-19","o":2245.95,"h":2331,"l":2231.25,"c":2313.15,"v":13888},{"d":"2006-07-20","o":2326.8,"h":2352,"l":2215.5,"c":2220.75,"v":14558},{"d":"2006-07-21","o":2226,"h":2241.75,"l":2000.25,"c":2021.25,"v":25749},{"d":"2006-07-24","o":2089.5,"h":2089.5,"l":1871.1,"c":1957.2,"v":28615},{"d":"2006-07-25","o":1955.1,"h":2035.95,"l":1911,"c":2026.5,"v":21290},{"d":"2006-07-26","o":1963.5,"h":2002.35,"l":1921.5,"c":1932,"v":11514},{"d":"2006-07-27","o":1953,"h":2023.35,"l":1895.25,"c":1953,"v":14203},{"d":"2006-07-28","o":1949.85,"h":1957.2,"l":1896.3,"c":1921.5,"v":10730},{"d":"2006-07-31","o":1928.85,"h":1987.65,"l":1896.3,"c":1968.75,"v":14473},{"d":"2006-08-01","o":2001.3,"h":2089.5,"l":1977.15,"c":1997.1,"v":18460},{"d":"2006-08-02","o":2026.5,"h":2084.25,"l":2001.3,"c":2043.3,"v":16114},{"d":"2006-08-03","o":2043.3,"h":2058,"l":1967.7,"c":2017.05,"v":10733},{"d":"2006-08-04","o":2019.15,"h":2046.45,"l":1895.25,"c":1903.65,"v":14720},{"d":"2006-08-07","o":1838.55,"h":1942.5,"l":1794.45,"c":1850.1,"v":23032},{"d":"2006-08-08","o":1879.5,"h":1911,"l":1815.45,"c":1841.7,"v":13237},{"d":"2006-08-09","o":1848,"h":1856.4,"l":1760.85,"c":1774.5,"v":14845},{"d":"2006-08-10","o":1743,"h":1780.8,"l":1695.75,"c":1743,"v":16854},{"d":"2006-08-11","o":1690.5,"h":1743,"l":1680,"c":1689.45,"v":9991},{"d":"2006-08-14","o":1685.25,"h":1724.1,"l":1571.85,"c":1576.05,"v":18751},{"d":"2006-08-15","o":1592.85,"h":1646.4,"l":1530.9,"c":1626.45,"v":27353},{"d":"2006-08-16","o":1639.05,"h":1790.25,"l":1633.8,"c":1727.25,"v":20674},{"d":"2006-08-17","o":1728.3,"h":1790.25,"l":1708.35,"c":1727.25,"v":19272},{"d":"2006-08-18","o":1764,"h":1933.05,"l":1753.5,"c":1859.55,"v":37428},{"d":"2006-08-21","o":1921.5,"h":1967.7,"l":1875.3,"c":1916.25,"v":23007},{"d":"2006-08-22","o":1953,"h":2089.5,"l":1932,"c":2068.5,"v":28073},{"d":"2006-08-23","o":2103.15,"h":2189.25,"l":2026.5,"c":2042.25,"v":35575},{"d":"2006-08-24","o":2040.15,"h":2064.3,"l":1900.5,"c":1937.25,"v":22871},{"d":"2006-08-25","o":1964.55,"h":2027.55,"l":1947.75,"c":2007.6,"v":12146},{"d":"2006-08-28","o":1995,"h":2003.4,"l":1932,"c":1970.85,"v":16639},{"d":"2006-08-29","o":1967.7,"h":1970.85,"l":1900.5,"c":1935.15,"v":13259},{"d":"2006-08-30","o":1922.55,"h":1954.05,"l":1906.8,"c":1920.45,"v":15048},{"d":"2006-08-31","o":1934.1,"h":1995,"l":1923.6,"c":1945.65,"v":12057},{"d":"2006-09-01","o":1963.5,"h":1974,"l":1914.15,"c":1936.2,"v":6370},{"d":"2006-09-05","o":1942.5,"h":1955.1,"l":1874.25,"c":1912.05,"v":7570},{"d":"2006-09-06","o":1888.95,"h":1899.45,"l":1775.55,"c":1790.25,"v":12654},{"d":"2006-09-07","o":1775.55,"h":1778.7,"l":1701,"c":1713.6,"v":12582},{"d":"2006-09-08","o":1707.3,"h":1804.95,"l":1706.25,"c":1709.4,"v":16723},{"d":"2006-09-11","o":1654.8,"h":1680,"l":1602.3,"c":1617,"v":17997},{"d":"2006-09-12","o":1612.8,"h":1704.15,"l":1612.8,"c":1651.65,"v":13029},{"d":"2006-09-13","o":1653.75,"h":1785,"l":1653.75,"c":1738.8,"v":13085},{"d":"2006-09-14","o":1757.7,"h":1757.7,"l":1669.5,"c":1686.3,"v":11764},{"d":"2006-09-15","o":1713.6,"h":1718.85,"l":1629.6,"c":1666.35,"v":11126},{"d":"2006-09-18","o":1669.5,"h":1732.5,"l":1638,"c":1678.95,"v":9710},{"d":"2006-09-19","o":1680,"h":1693.65,"l":1594.95,"c":1604.4,"v":10923},{"d":"2006-09-20","o":1621.2,"h":1652.7,"l":1603.35,"c":1624.35,"v":8677},{"d":"2006-09-21","o":1624.35,"h":1624.35,"l":1580.25,"c":1603.35,"v":8336},{"d":"2006-09-22","o":1613.85,"h":1627.5,"l":1540.35,"c":1544.55,"v":10887},{"d":"2006-09-25","o":1523.55,"h":1530.9,"l":1417.5,"c":1444.8,"v":21503},{"d":"2006-09-26","o":1444.8,"h":1489.95,"l":1387.05,"c":1466.85,"v":19682},{"d":"2006-09-27","o":1482.6,"h":1548.75,"l":1482.6,"c":1534.05,"v":15743},{"d":"2006-09-28","o":1565.55,"h":1580.25,"l":1478.4,"c":1502.55,"v":13432},{"d":"2006-09-29","o":1515.15,"h":1534.05,"l":1465.8,"c":1474.2,"v":6693},{"d":"2006-10-02","o":1465.8,"h":1486.8,"l":1437.45,"c":1451.1,"v":6893},{"d":"2006-10-03","o":1436.4,"h":1451.1,"l":1338.75,"c":1367.1,"v":11478},{"d":"2006-10-04","o":1360.8,"h":1390.2,"l":1317.75,"c":1371.3,"v":13532},{"d":"2006-10-05","o":1393.35,"h":1446.9,"l":1380.75,"c":1402.8,"v":11599},{"d":"2006-10-06","o":1380.75,"h":1380.75,"l":1312.5,"c":1320.9,"v":13724},{"d":"2006-10-09","o":1328.25,"h":1478.4,"l":1314.6,"c":1456.35,"v":24750},{"d":"2006-10-10","o":1480.5,"h":1575,"l":1470,"c":1556.1,"v":27797},{"d":"2006-10-11","o":1596,"h":1655.85,"l":1535.1,"c":1559.25,"v":27161},{"d":"2006-10-12","o":1563.45,"h":1568.7,"l":1495.2,"c":1529.85,"v":14525},{"d":"2006-10-13","o":1542.45,"h":1701,"l":1542.45,"c":1690.5,"v":24059},{"d":"2006-10-16","o":1756.65,"h":1885.8,"l":1737.75,"c":1880.55,"v":37844},{"d":"2006-10-17","o":1902.6,"h":1926.75,"l":1790.25,"c":1814.4,"v":27570},{"d":"2006-10-18","o":1837.5,"h":1861.65,"l":1746.15,"c":1769.25,"v":19041},{"d":"2006-10-19","o":1810.2,"h":1837.5,"l":1764,"c":1785,"v":16351},{"d":"2006-10-20","o":1794.45,"h":1811.25,"l":1689.45,"c":1724.1,"v":15287},{"d":"2006-10-23","o":1680,"h":1714.65,"l":1636.95,"c":1662.15,"v":11931},{"d":"2006-10-24","o":1650.6,"h":1807.05,"l":1650.6,"c":1800.75,"v":16867},{"d":"2006-10-25","o":1815.45,"h":1835.4,"l":1713.6,"c":1767.15,"v":19596},{"d":"2006-10-26","o":1797.6,"h":1850.1,"l":1786.05,"c":1813.35,"v":10112},{"d":"2006-10-27","o":1736.7,"h":1794.45,"l":1733.55,"c":1744.05,"v":7637},{"d":"2006-10-30","o":1730.4,"h":1743,"l":1667.4,"c":1703.1,"v":7169},{"d":"2006-10-31","o":1719.9,"h":1795.5,"l":1706.25,"c":1758.75,"v":15618},{"d":"2006-11-01","o":1739.85,"h":1757.7,"l":1669.5,"c":1683.15,"v":9761},{"d":"2006-11-02","o":1690.5,"h":1695.75,"l":1585.5,"c":1598.1,"v":13374},{"d":"2006-11-03","o":1610.7,"h":1640.1,"l":1596,"c":1610.7,"v":6029},{"d":"2006-11-06","o":1631.7,"h":1638,"l":1585.5,"c":1612.8,"v":6590},{"d":"2006-11-07","o":1623.3,"h":1718.85,"l":1623.3,"c":1703.1,"v":12454},{"d":"2006-11-08","o":1701,"h":1846.95,"l":1664.25,"c":1838.55,"v":30704},{"d":"2006-11-09","o":1908.9,"h":1938.3,"l":1838.55,"c":1864.8,"v":34403},{"d":"2006-11-10","o":1911,"h":1925.7,"l":1835.4,"c":1858.5,"v":13677},{"d":"2006-11-13","o":1846.95,"h":1858.5,"l":1772.4,"c":1779.75,"v":15993},{"d":"2006-11-14","o":1814.4,"h":1850.1,"l":1789.2,"c":1820.7,"v":17911},{"d":"2006-11-15","o":1856.4,"h":2021.25,"l":1806,"c":2003.4,"v":53258},{"d":"2006-11-16","o":2064.3,"h":2079,"l":1892.1,"c":1897.35,"v":31435},{"d":"2006-11-17","o":1902.6,"h":1919.4,"l":1844.85,"c":1875.3,"v":15740},{"d":"2006-11-20","o":1879.5,"h":1927.8,"l":1827,"c":1836.45,"v":17184},{"d":"2006-11-21","o":2040.15,"h":2051.7,"l":1904.7,"c":1942.5,"v":42103},{"d":"2006-11-22","o":1936.2,"h":1939.35,"l":1866.9,"c":1915.2,"v":14928},{"d":"2006-11-24","o":1922.55,"h":1937.25,"l":1891.05,"c":1914.15,"v":4814},{"d":"2006-11-27","o":1932,"h":1967.7,"l":1869,"c":1881.6,"v":10464},{"d":"2006-11-28","o":1887.9,"h":1887.9,"l":1837.5,"c":1863.75,"v":7856},{"d":"2006-11-29","o":1895.25,"h":1974,"l":1887.9,"c":1963.5,"v":19355},{"d":"2006-11-30","o":1953,"h":2012.85,"l":1920.45,"c":1989.75,"v":18296},{"d":"2006-12-01","o":1991.85,"h":2004.45,"l":1908.9,"c":1948.8,"v":13246},{"d":"2006-12-04","o":1937.25,"h":1947.75,"l":1900.5,"c":1937.25,"v":6157},{"d":"2006-12-05","o":1964.55,"h":1990.8,"l":1916.25,"c":1946.7,"v":11362},{"d":"2006-12-06","o":1963.5,"h":1963.5,"l":1908.9,"c":1915.2,"v":6942},{"d":"2006-12-07","o":1907.85,"h":1911,"l":1837.5,"c":1857.45,"v":10590},{"d":"2006-12-08","o":1890,"h":1898.4,"l":1791.3,"c":1843.8,"v":11826},{"d":"2006-12-11","o":1816.5,"h":1842.75,"l":1786.05,"c":1807.05,"v":10286},{"d":"2006-12-12","o":1803.9,"h":1816.5,"l":1737.75,"c":1767.15,"v":13049},{"d":"2006-12-13","o":1780.8,"h":1792.35,"l":1720.95,"c":1774.5,"v":16594},{"d":"2006-12-14","o":1787.1,"h":1858.5,"l":1787.1,"c":1845.9,"v":16739},{"d":"2006-12-15","o":1860.6,"h":1866.9,"l":1786.05,"c":1796.55,"v":14300},{"d":"2006-12-18","o":1794.45,"h":1806,"l":1741.95,"c":1753.5,"v":8579},{"d":"2006-12-19","o":1732.5,"h":1790.25,"l":1706.25,"c":1755.6,"v":8186},{"d":"2006-12-20","o":1751.4,"h":1791.3,"l":1750.35,"c":1768.2,"v":6089},{"d":"2006-12-21","o":1758.75,"h":1767.15,"l":1703.1,"c":1740.9,"v":6982},{"d":"2006-12-22","o":1731.45,"h":1738.8,"l":1706.25,"c":1724.1,"v":5741},{"d":"2006-12-26","o":1710.45,"h":1743,"l":1696.8,"c":1705.2,"v":4485},{"d":"2006-12-27","o":1698.9,"h":1716.75,"l":1674.75,"c":1701,"v":5927},{"d":"2006-12-28","o":1685.25,"h":1704.15,"l":1653.75,"c":1680,"v":10094},{"d":"2006-12-29","o":1672.65,"h":1680,"l":1605.45,"c":1615.95,"v":14627},{"d":"2007-01-03","o":1608.6,"h":1617,"l":1548.75,"c":1575,"v":12507},{"d":"2007-01-04","o":1575,"h":1585.5,"l":1474.2,"c":1513.05,"v":20320},{"d":"2007-01-05","o":1538.25,"h":1554,"l":1480.5,"c":1493.1,"v":10683},{"d":"2007-01-08","o":1509.9,"h":1539.3,"l":1509.9,"c":1527.75,"v":13710},{"d":"2007-01-09","o":1515.15,"h":1539.3,"l":1496.25,"c":1522.5,"v":9158},{"d":"2007-01-10","o":1535.1,"h":1567.65,"l":1507.8,"c":1541.4,"v":13846},{"d":"2007-01-11","o":1560.3,"h":1603.35,"l":1544.55,"c":1556.1,"v":7808},{"d":"2007-01-12","o":1600.2,"h":1632.75,"l":1585.5,"c":1608.6,"v":10732},{"d":"2007-01-16","o":1627.5,"h":1668.45,"l":1578.15,"c":1590.75,"v":17379},{"d":"2007-01-17","o":1592.85,"h":1675.8,"l":1592.85,"c":1628.55,"v":12076},{"d":"2007-01-18","o":1639.05,"h":1647.45,"l":1566.6,"c":1589.7,"v":10220},{"d":"2007-01-19","o":1580.25,"h":1651.65,"l":1579.2,"c":1641.15,"v":13183},{"d":"2007-01-22","o":1673.7,"h":1782.9,"l":1670.55,"c":1766.1,"v":34987},{"d":"2007-01-23","o":1846.95,"h":1972.95,"l":1822.8,"c":1874.25,"v":88350},{"d":"2007-01-24","o":1908.9,"h":1908.9,"l":1712.55,"c":1735.65,"v":51382},{"d":"2007-01-25","o":1766.1,"h":1769.25,"l":1657.95,"c":1669.5,"v":23712},{"d":"2007-01-26","o":1670.55,"h":1726.2,"l":1645.35,"c":1706.25,"v":15464},{"d":"2007-01-29","o":1732.5,"h":1732.5,"l":1659,"c":1691.55,"v":13498},{"d":"2007-01-30","o":1704.15,"h":1738.8,"l":1674.75,"c":1726.2,"v":11781},{"d":"2007-01-31","o":1706.25,"h":1743,"l":1706.25,"c":1723.05,"v":8567},{"d":"2007-02-01","o":1772.4,"h":1793.4,"l":1732.5,"c":1770.3,"v":13361},{"d":"2007-02-02","o":1800.75,"h":1806,"l":1758.75,"c":1791.3,"v":11886},{"d":"2007-02-05","o":1803.9,"h":1884.75,"l":1783.95,"c":1801.8,"v":19122},{"d":"2007-02-06","o":1820.7,"h":1823.85,"l":1759.8,"c":1777.65,"v":9134},{"d":"2007-02-07","o":1797.6,"h":1814.4,"l":1743,"c":1779.75,"v":8697},{"d":"2007-02-08","o":1777.65,"h":1783.95,"l":1737.75,"c":1756.65,"v":5690},{"d":"2007-02-09","o":1755.6,"h":1760.85,"l":1719.9,"c":1729.35,"v":5810},{"d":"2007-02-12","o":1726.2,"h":1732.5,"l":1677.9,"c":1684.2,"v":8810},{"d":"2007-02-13","o":1695.75,"h":1716.75,"l":1677.9,"c":1704.15,"v":5673},{"d":"2007-02-14","o":1716.75,"h":1723.05,"l":1659,"c":1664.25,"v":8460},{"d":"2007-02-15","o":1664.25,"h":1693.65,"l":1664.25,"c":1678.95,"v":6820},{"d":"2007-02-16","o":1691.55,"h":1727.25,"l":1680,"c":1724.1,"v":6940},{"d":"2007-02-20","o":1770.3,"h":1779.75,"l":1712.55,"c":1748.25,"v":9073},{"d":"2007-02-21","o":1762.95,"h":1779.75,"l":1743,"c":1766.1,"v":5149},{"d":"2007-02-22","o":1774.5,"h":1830.15,"l":1770.3,"c":1823.85,"v":11320},{"d":"2007-02-23","o":1831.2,"h":1871.1,"l":1793.4,"c":1810.2,"v":8456},{"d":"2007-02-26","o":1832.25,"h":1861.65,"l":1816.5,"c":1859.55,"v":9312},{"d":"2007-02-27","o":1762.95,"h":1795.5,"l":1717.8,"c":1732.5,"v":12399},{"d":"2007-02-28","o":1708.35,"h":1785,"l":1706.25,"c":1740.9,"v":11772},{"d":"2007-03-01","o":1698.9,"h":1708.35,"l":1649.55,"c":1677.9,"v":8493},{"d":"2007-03-02","o":1665.3,"h":1701,"l":1598.1,"c":1623.3,"v":10263},{"d":"2007-03-05","o":1563.45,"h":1590.75,"l":1548.75,"c":1549.8,"v":11761},{"d":"2007-03-06","o":1585.5,"h":1604.4,"l":1584.45,"c":1600.2,"v":7040},{"d":"2007-03-07","o":1625.4,"h":1656.9,"l":1598.1,"c":1604.4,"v":7584},{"d":"2007-03-08","o":1638,"h":1647.45,"l":1617,"c":1630.65,"v":5239},{"d":"2007-03-09","o":1651.65,"h":1669.5,"l":1621.2,"c":1629.6,"v":5435},{"d":"2007-03-12","o":1638,"h":1659,"l":1634.85,"c":1645.35,"v":3129},{"d":"2007-03-13","o":1642.2,"h":1642.2,"l":1585.5,"c":1606.5,"v":5105},{"d":"2007-03-14","o":1580.25,"h":1600.2,"l":1546.65,"c":1599.15,"v":6731},{"d":"2007-03-15","o":1576.05,"h":1622.25,"l":1576.05,"c":1621.2,"v":4557},{"d":"2007-03-16","o":1622.25,"h":1635.9,"l":1585.5,"c":1591.8,"v":5308},{"d":"2007-03-19","o":1586.55,"h":1618.05,"l":1586.55,"c":1597.05,"v":5930},{"d":"2007-03-20","o":1593.9,"h":1643.25,"l":1591.8,"c":1625.4,"v":6854},{"d":"2007-03-21","o":1625.4,"h":1694.7,"l":1611.75,"c":1654.8,"v":9679},{"d":"2007-03-22","o":1659,"h":1709.4,"l":1655.85,"c":1698.9,"v":6927},{"d":"2007-03-23","o":1694.7,"h":1715.7,"l":1680,"c":1711.5,"v":4491},{"d":"2007-03-26","o":1706.25,"h":1732.5,"l":1680,"c":1707.3,"v":5481},{"d":"2007-03-27","o":1705.2,"h":1705.2,"l":1680,"c":1688.4,"v":3672},{"d":"2007-03-28","o":1701,"h":1737.75,"l":1688.4,"c":1695.75,"v":6367},{"d":"2007-03-29","o":1723.05,"h":1785,"l":1704.15,"c":1781.85,"v":19143},{"d":"2007-03-30","o":1838.55,"h":1839.6,"l":1752.45,"c":1788.15,"v":18226},{"d":"2007-04-02","o":1785,"h":1785,"l":1687.35,"c":1688.4,"v":14218},{"d":"2007-04-03","o":1688.4,"h":1698.9,"l":1660.05,"c":1674.75,"v":8011},{"d":"2007-04-04","o":1669.5,"h":1735.65,"l":1660.05,"c":1732.5,"v":8020},{"d":"2007-04-05","o":1735.65,"h":1754.55,"l":1685.25,"c":1710.45,"v":4985},{"d":"2007-04-09","o":1699.95,"h":1748.25,"l":1699.95,"c":1730.4,"v":5729},{"d":"2007-04-10","o":1737.75,"h":1738.8,"l":1688.4,"c":1697.85,"v":5298},{"d":"2007-04-11","o":1697.85,"h":1705.2,"l":1661.1,"c":1677.9,"v":4492},{"d":"2007-04-12","o":1676.85,"h":1701,"l":1667.4,"c":1698.9,"v":5758},{"d":"2007-04-13","o":1692.6,"h":1731.45,"l":1685.25,"c":1718.85,"v":5560},{"d":"2007-04-16","o":1719.9,"h":1738.8,"l":1673.7,"c":1695.75,"v":6864},{"d":"2007-04-17","o":1695.75,"h":1695.75,"l":1629.6,"c":1648.5,"v":9116},{"d":"2007-04-18","o":1627.5,"h":1656.9,"l":1596,"c":1626.45,"v":10591},{"d":"2007-04-19","o":1607.55,"h":1618.05,"l":1579.2,"c":1589.7,"v":6319},{"d":"2007-04-20","o":1611.75,"h":1635.9,"l":1581.3,"c":1594.95,"v":5059},{"d":"2007-04-23","o":1592.85,"h":1613.85,"l":1585.5,"c":1600.2,"v":4910},{"d":"2007-04-24","o":1617,"h":1620.15,"l":1582.35,"c":1588.65,"v":4649},{"d":"2007-04-25","o":1598.1,"h":1600.2,"l":1579.2,"c":1585.5,"v":5580},{"d":"2007-04-26","o":1580.25,"h":1581.3,"l":1533,"c":1575,"v":8824},{"d":"2007-04-27","o":1558.2,"h":1592.85,"l":1556.1,"c":1576.05,"v":5641},{"d":"2007-04-30","o":1573.95,"h":1575,"l":1548.75,"c":1554,"v":8000},{"d":"2007-05-01","o":1548.75,"h":1548.75,"l":1473.15,"c":1516.2,"v":10685},{"d":"2007-05-02","o":1518.3,"h":1562.4,"l":1509.9,"c":1551.9,"v":6648},{"d":"2007-05-03","o":1543.5,"h":1563.45,"l":1533,"c":1544.55,"v":4914},{"d":"2007-05-04","o":1552.95,"h":1552.95,"l":1524.6,"c":1531.95,"v":4588},{"d":"2007-05-07","o":1533,"h":1541.4,"l":1487.85,"c":1501.5,"v":8120},{"d":"2007-05-08","o":1488.9,"h":1491,"l":1459.5,"c":1466.85,"v":9501},{"d":"2007-05-09","o":1454.25,"h":1478.4,"l":1435.35,"c":1452.15,"v":8253},{"d":"2007-05-10","o":1660.05,"h":1669.5,"l":1560.3,"c":1584.45,"v":44618},{"d":"2007-05-11","o":1594.95,"h":1621.2,"l":1576.05,"c":1615.95,"v":9996},{"d":"2007-05-14","o":1614.9,"h":1680,"l":1597.05,"c":1607.55,"v":20325},{"d":"2007-05-15","o":1623.3,"h":1641.15,"l":1567.65,"c":1579.2,"v":6892},{"d":"2007-05-16","o":1584.45,"h":1584.45,"l":1506.75,"c":1552.95,"v":9850},{"d":"2007-05-17","o":1544.55,"h":1552.95,"l":1522.5,"c":1539.3,"v":5250},{"d":"2007-05-18","o":1543.5,"h":1546.65,"l":1493.1,"c":1509.9,"v":10539},{"d":"2007-05-21","o":1506.75,"h":1509.9,"l":1480.5,"c":1491,"v":6858},{"d":"2007-05-22","o":1491,"h":1525.65,"l":1491,"c":1514.1,"v":7130},{"d":"2007-05-23","o":1514.1,"h":1546.65,"l":1506.75,"c":1507.8,"v":6434},{"d":"2007-05-24","o":1504.65,"h":1530.9,"l":1468.95,"c":1487.85,"v":7500},{"d":"2007-05-25","o":1492.05,"h":1507.8,"l":1480.5,"c":1481.55,"v":3010},{"d":"2007-05-29","o":1475.25,"h":1504.65,"l":1475.25,"c":1497.3,"v":4111},{"d":"2007-05-30","o":1495.2,"h":1496.25,"l":1478.4,"c":1487.85,"v":3692},{"d":"2007-05-31","o":1453.2,"h":1461.6,"l":1377.6,"c":1413.3,"v":18276},{"d":"2007-06-01","o":1403.85,"h":1403.85,"l":1375.5,"c":1396.5,"v":10735},{"d":"2007-06-04","o":1388.1,"h":1425.9,"l":1381.8,"c":1386,"v":6541},{"d":"2007-06-05","o":1398.6,"h":1400.7,"l":1352.4,"c":1382.85,"v":8398},{"d":"2007-06-06","o":1379.7,"h":1380.75,"l":1334.55,"c":1361.85,"v":7261},{"d":"2007-06-07","o":1367.1,"h":1375.5,"l":1325.1,"c":1337.7,"v":6850},{"d":"2007-06-08","o":1329.3,"h":1351.35,"l":1315.65,"c":1333.5,"v":4879},{"d":"2007-06-11","o":1327.2,"h":1338.75,"l":1314.6,"c":1331.4,"v":5910},{"d":"2007-06-12","o":1330.35,"h":1357.65,"l":1296.75,"c":1313.55,"v":7490},{"d":"2007-06-13","o":1303.05,"h":1330.35,"l":1302,"c":1312.5,"v":5559},{"d":"2007-06-14","o":1312.5,"h":1338.75,"l":1311.45,"c":1318.8,"v":5280},{"d":"2007-06-15","o":1337.7,"h":1342.95,"l":1314.6,"c":1337.7,"v":6523},{"d":"2007-06-18","o":1359.75,"h":1360.8,"l":1326.15,"c":1339.8,"v":8061},{"d":"2007-06-19","o":1344,"h":1347.15,"l":1315.65,"c":1327.2,"v":5939},{"d":"2007-06-20","o":1324.05,"h":1325.1,"l":1260,"c":1296.75,"v":16204},{"d":"2007-06-21","o":1309.35,"h":1317.75,"l":1270.5,"c":1286.25,"v":10250},{"d":"2007-06-22","o":1298.85,"h":1400.7,"l":1298.85,"c":1347.15,"v":30554},{"d":"2007-06-25","o":1362.9,"h":1365,"l":1312.5,"c":1334.55,"v":6731},{"d":"2007-06-26","o":1335.6,"h":1346.1,"l":1294.65,"c":1326.15,"v":5156},{"d":"2007-06-27","o":1304.1,"h":1337.7,"l":1300.95,"c":1323,"v":4273},{"d":"2007-06-28","o":1323,"h":1362.9,"l":1323,"c":1353.45,"v":10833},{"d":"2007-06-29","o":1365,"h":1417.5,"l":1355.55,"c":1386,"v":11137},{"d":"2007-07-02","o":1382.85,"h":1428,"l":1382.85,"c":1419.6,"v":8825},{"d":"2007-07-03","o":1426.95,"h":1441.65,"l":1409.1,"c":1430.1,"v":5114},{"d":"2007-07-05","o":1454.25,"h":1572.9,"l":1435.35,"c":1527.75,"v":21212},{"d":"2007-07-06","o":1528.8,"h":1538.25,"l":1503.6,"c":1515.15,"v":5733},{"d":"2007-07-09","o":1545.6,"h":1585.5,"l":1533,"c":1560.3,"v":11058},{"d":"2007-07-10","o":1555.05,"h":1568.7,"l":1491,"c":1533,"v":7346},{"d":"2007-07-11","o":1542.45,"h":1542.45,"l":1503.6,"c":1528.8,"v":3516},{"d":"2007-07-12","o":1531.95,"h":1538.25,"l":1491,"c":1516.2,"v":6672},{"d":"2007-07-13","o":1509.9,"h":1514.1,"l":1470,"c":1485.75,"v":6333},{"d":"2007-07-16","o":1470,"h":1491,"l":1464.75,"c":1470,"v":3808},{"d":"2007-07-17","o":1475.25,"h":1476.3,"l":1451.1,"c":1461.6,"v":3984},{"d":"2007-07-18","o":1459.5,"h":1476.3,"l":1407,"c":1432.2,"v":7834},{"d":"2007-07-19","o":1417.5,"h":1441.65,"l":1382.85,"c":1410.15,"v":7014},{"d":"2007-07-20","o":1423.8,"h":1438.5,"l":1365,"c":1404.9,"v":7988},{"d":"2007-07-23","o":1394.4,"h":1399.65,"l":1354.5,"c":1399.65,"v":8312},{"d":"2007-07-24","o":1391.25,"h":1396.5,"l":1344,"c":1375.5,"v":5993},{"d":"2007-07-25","o":1376.55,"h":1376.55,"l":1344,"c":1353.45,"v":4769},{"d":"2007-07-26","o":1344,"h":1351.35,"l":1292.55,"c":1339.8,"v":8071},{"d":"2007-07-27","o":1330.35,"h":1345.05,"l":1286.25,"c":1293.6,"v":4920},{"d":"2007-07-30","o":1290.45,"h":1330.35,"l":1290.45,"c":1313.55,"v":5462},{"d":"2007-07-31","o":1323,"h":1341.9,"l":1299.9,"c":1319.85,"v":4808},{"d":"2007-08-01","o":1292.55,"h":1319.85,"l":1281,"c":1311.45,"v":6352},{"d":"2007-08-02","o":1312.5,"h":1315.65,"l":1270.5,"c":1311.45,"v":6280},{"d":"2007-08-03","o":1307.25,"h":1310.4,"l":1244.25,"c":1262.1,"v":5829},{"d":"2007-08-06","o":1263.15,"h":1355.55,"l":1188.6,"c":1214.85,"v":14259},{"d":"2007-08-07","o":1204.35,"h":1296.75,"l":1192.8,"c":1262.1,"v":11742},{"d":"2007-08-08","o":1311.45,"h":1390.2,"l":1286.25,"c":1340.85,"v":15548},{"d":"2007-08-09","o":1338.75,"h":1392.3,"l":1314.6,"c":1365,"v":14172},{"d":"2007-08-10","o":1312.5,"h":1391.25,"l":1304.1,"c":1346.1,"v":7849},{"d":"2007-08-13","o":1365,"h":1365,"l":1312.5,"c":1325.1,"v":4248},{"d":"2007-08-14","o":1323,"h":1344,"l":1276.8,"c":1314.6,"v":5970},{"d":"2007-08-15","o":1306.2,"h":1317.75,"l":1261.05,"c":1289.4,"v":3773},{"d":"2007-08-16","o":1260,"h":1289.4,"l":1207.5,"c":1220.1,"v":10965},{"d":"2007-08-17","o":1286.25,"h":1286.25,"l":1213.8,"c":1241.1,"v":9861},{"d":"2007-08-20","o":1247.4,"h":1281,"l":1221.15,"c":1247.4,"v":4247},{"d":"2007-08-21","o":1236.9,"h":1262.1,"l":1232.7,"c":1243.2,"v":3148},{"d":"2007-08-22","o":1248.45,"h":1267.35,"l":1212.75,"c":1257.9,"v":6006},{"d":"2007-08-23","o":1249.5,"h":1258.95,"l":1223.25,"c":1229.55,"v":3529},{"d":"2007-08-24","o":1223.25,"h":1239,"l":1218,"c":1229.55,"v":2717},{"d":"2007-08-27","o":1223.25,"h":1236.9,"l":1214.85,"c":1219.05,"v":4012},{"d":"2007-08-28","o":1215.9,"h":1223.25,"l":1186.5,"c":1199.1,"v":4116},{"d":"2007-08-29","o":1195.95,"h":1212.75,"l":1180.2,"c":1195.95,"v":3250},{"d":"2007-08-30","o":1233.75,"h":1260,"l":1204.35,"c":1208.55,"v":5310},{"d":"2007-08-31","o":1223.25,"h":1228.5,"l":1208.55,"c":1213.8,"v":3030},{"d":"2007-09-04","o":1213.8,"h":1250.55,"l":1205.4,"c":1245.3,"v":7502},{"d":"2007-09-05","o":1241.1,"h":1254.75,"l":1213.8,"c":1220.1,"v":4390},{"d":"2007-09-06","o":1218,"h":1253.7,"l":1208.55,"c":1250.55,"v":4218},{"d":"2007-09-07","o":1237.95,"h":1239,"l":1202.25,"c":1203.3,"v":5409},{"d":"2007-09-10","o":1203.3,"h":1218,"l":1177.05,"c":1191.75,"v":2442},{"d":"2007-09-11","o":1191.75,"h":1197,"l":1170.75,"c":1191.75,"v":4794},{"d":"2007-09-12","o":1185.45,"h":1186.5,"l":1146.6,"c":1165.5,"v":6910},{"d":"2007-09-13","o":1156.05,"h":1165.5,"l":1138.2,"c":1161.3,"v":3444},{"d":"2007-09-14","o":1156.05,"h":1156.05,"l":1123.5,"c":1130.85,"v":4965},{"d":"2007-09-17","o":1114.05,"h":1120.35,"l":1085.7,"c":1093.05,"v":6054},{"d":"2007-09-18","o":1090.95,"h":1134,"l":1080.45,"c":1130.85,"v":5340},{"d":"2007-09-19","o":1135.05,"h":1180.2,"l":1127.7,"c":1172.85,"v":8294},{"d":"2007-09-20","o":1120.35,"h":1120.35,"l":1072.05,"c":1074.15,"v":13203},{"d":"2007-09-21","o":1069.95,"h":1069.95,"l":1021.65,"c":1043.7,"v":15271},{"d":"2007-09-24","o":1020.6,"h":1038.45,"l":938.7,"c":966,"v":19647},{"d":"2007-09-25","o":934.5,"h":945,"l":896.7,"c":900.9,"v":11801},{"d":"2007-09-26","o":900.9,"h":934.5,"l":887.25,"c":913.5,"v":15793},{"d":"2007-09-27","o":921.9,"h":996.45,"l":887.25,"c":995.4,"v":22878},{"d":"2007-09-28","o":987,"h":1017.45,"l":927.15,"c":1010.1,"v":21189},{"d":"2007-10-01","o":984.9,"h":985.95,"l":948.15,"c":967.05,"v":8328},{"d":"2007-10-02","o":963.9,"h":976.5,"l":924,"c":934.5,"v":8421},{"d":"2007-10-03","o":936.6,"h":940.8,"l":906.15,"c":919.8,"v":7470},{"d":"2007-10-04","o":925.05,"h":981.75,"l":908.25,"c":976.5,"v":11739},{"d":"2007-10-05","o":984.9,"h":989.1,"l":945,"c":956.55,"v":6334},{"d":"2007-10-08","o":950.25,"h":956.55,"l":930.3,"c":942.9,"v":3514},{"d":"2007-10-09","o":941.85,"h":996.45,"l":935.55,"c":993.3,"v":6108},{"d":"2007-10-10","o":997.5,"h":1018.5,"l":971.25,"c":979.65,"v":7437},{"d":"2007-10-11","o":979.65,"h":1013.25,"l":956.55,"c":988.05,"v":6911},{"d":"2007-10-12","o":995.4,"h":997.5,"l":945,"c":948.15,"v":6059},{"d":"2007-10-15","o":951.3,"h":969.15,"l":931.35,"c":943.95,"v":4818},{"d":"2007-10-16","o":945,"h":954.45,"l":933.45,"c":940.8,"v":4842},{"d":"2007-10-17","o":955.5,"h":955.5,"l":918.75,"c":932.4,"v":4512},{"d":"2007-10-18","o":926.1,"h":945,"l":922.95,"c":927.15,"v":6035},{"d":"2007-10-19","o":914.55,"h":938.7,"l":861,"c":866.25,"v":9590},{"d":"2007-10-22","o":856.8,"h":876.75,"l":837.9,"c":851.55,"v":6562},{"d":"2007-10-23","o":854.7,"h":854.7,"l":827.4,"c":834.75,"v":6104},{"d":"2007-10-24","o":829.5,"h":829.5,"l":805.35,"c":808.5,"v":4558},{"d":"2007-10-25","o":807.45,"h":820.05,"l":772.8,"c":790.65,"v":6656},{"d":"2007-10-26","o":794.85,"h":819,"l":787.5,"c":798,"v":8784},{"d":"2007-10-29","o":813.75,"h":829.5,"l":799.05,"c":823.2,"v":6811},{"d":"2007-10-30","o":825.3,"h":828.45,"l":804.3,"c":813.75,"v":4827},{"d":"2007-10-31","o":811.65,"h":843.15,"l":798,"c":843.15,"v":7196},{"d":"2007-11-01","o":837.9,"h":847.35,"l":787.5,"c":788.55,"v":5855},{"d":"2007-11-02","o":805.35,"h":845.25,"l":777,"c":842.1,"v":7634},{"d":"2007-11-05","o":823.2,"h":849.45,"l":801.15,"c":843.15,"v":4663},{"d":"2007-11-06","o":837.9,"h":852.6,"l":813.75,"c":836.85,"v":6274},{"d":"2007-11-07","o":846.3,"h":846.3,"l":813.75,"c":831.6,"v":4962},{"d":"2007-11-08","o":829.5,"h":840,"l":782.25,"c":821.1,"v":8605},{"d":"2007-11-09","o":787.5,"h":805.35,"l":719.25,"c":723.45,"v":11283},{"d":"2007-11-12","o":765.45,"h":766.5,"l":682.5,"c":683.55,"v":7700},{"d":"2007-11-13","o":680.4,"h":693,"l":666.75,"c":673.05,"v":7764},{"d":"2007-11-14","o":672,"h":672,"l":644.7,"c":648.9,"v":8080},{"d":"2007-11-15","o":640.5,"h":661.5,"l":610.05,"c":612.15,"v":10042},{"d":"2007-11-16","o":617.4,"h":624.75,"l":598.5,"c":598.5,"v":8364},{"d":"2007-11-19","o":577.5,"h":577.5,"l":462,"c":465.15,"v":20679},{"d":"2007-11-20","o":472.5,"h":508.2,"l":470.4,"c":495.6,"v":13771},{"d":"2007-11-21","o":485.1,"h":491.4,"l":443.1,"c":451.5,"v":7468},{"d":"2007-11-23","o":451.5,"h":464.1,"l":441,"c":443.1,"v":2990},{"d":"2007-11-26","o":457.8,"h":499.8,"l":453.6,"c":489.3,"v":10072},{"d":"2007-11-27","o":501.9,"h":517.65,"l":472.5,"c":487.2,"v":11392},{"d":"2007-11-28","o":493.5,"h":495.6,"l":472.5,"c":492.45,"v":6036},{"d":"2007-11-29","o":488.25,"h":721.35,"l":480.9,"c":695.1,"v":16212},{"d":"2007-11-30","o":661.5,"h":706.65,"l":604.8,"c":641.55,"v":22758},{"d":"2007-12-03","o":646.8,"h":646.8,"l":578.55,"c":600.6,"v":10716},{"d":"2007-12-04","o":592.2,"h":617.4,"l":576.45,"c":603.75,"v":5445},{"d":"2007-12-05","o":617.4,"h":619.5,"l":565.95,"c":590.1,"v":7464},{"d":"2007-12-06","o":590.1,"h":656.25,"l":567,"c":633.15,"v":9550},{"d":"2007-12-07","o":631.05,"h":653.1,"l":623.7,"c":641.55,"v":8406},{"d":"2007-12-10","o":619.5,"h":640.5,"l":610.05,"c":628.95,"v":6228},{"d":"2007-12-11","o":637.35,"h":701.4,"l":630,"c":672,"v":11719},{"d":"2007-12-12","o":682.5,"h":724.5,"l":644.7,"c":666.75,"v":7416},{"d":"2007-12-13","o":673.05,"h":673.05,"l":628.95,"c":634.2,"v":5545},{"d":"2007-12-14","o":672,"h":712.95,"l":656.25,"c":695.1,"v":11011},{"d":"2007-12-17","o":698.25,"h":807.45,"l":691.95,"c":744.45,"v":16892},{"d":"2007-12-18","o":787.5,"h":816.9,"l":745.5,"c":811.65,"v":16892},{"d":"2007-12-19","o":840,"h":1014.3,"l":840,"c":960.75,"v":48050},{"d":"2007-12-20","o":982.8,"h":1037.4,"l":910.35,"c":959.7,"v":30814},{"d":"2007-12-21","o":991.2,"h":991.2,"l":886.2,"c":936.6,"v":19981},{"d":"2007-12-24","o":932.4,"h":955.5,"l":908.25,"c":927.15,"v":7526},{"d":"2007-12-26","o":927.15,"h":954.45,"l":909.3,"c":913.5,"v":7861},{"d":"2007-12-27","o":894.6,"h":931.35,"l":869.4,"c":913.5,"v":14052},{"d":"2007-12-28","o":913.5,"h":963.9,"l":904.05,"c":904.05,"v":11283},{"d":"2007-12-31","o":905.1,"h":905.1,"l":788.55,"c":862.05,"v":13552},{"d":"2008-01-02","o":891.45,"h":896.7,"l":841.05,"c":852.6,"v":6932},{"d":"2008-01-03","o":847.35,"h":943.95,"l":843.15,"c":926.1,"v":13630},{"d":"2008-01-04","o":927.15,"h":966,"l":866.25,"c":929.25,"v":11413},{"d":"2008-01-07","o":934.5,"h":955.5,"l":850.5,"c":861,"v":8477},{"d":"2008-01-08","o":855.75,"h":874.65,"l":791.7,"c":814.8,"v":8725},{"d":"2008-01-09","o":820.05,"h":840,"l":761.25,"c":792.75,"v":7707},{"d":"2008-01-10","o":787.5,"h":803.25,"l":736.05,"c":753.9,"v":6462},{"d":"2008-01-11","o":743.4,"h":750.75,"l":724.5,"c":728.7,"v":7848},{"d":"2008-01-14","o":739.2,"h":751.8,"l":727.65,"c":745.5,"v":5694},{"d":"2008-01-15","o":735,"h":745.5,"l":693,"c":697.2,"v":6078},{"d":"2008-01-16","o":682.5,"h":690.9,"l":598.5,"c":645.75,"v":9981},{"d":"2008-01-17","o":640.5,"h":644.7,"l":577.5,"c":579.6,"v":5988},{"d":"2008-01-18","o":578.55,"h":614.25,"l":552.3,"c":573.3,"v":5276},{"d":"2008-01-22","o":506.1,"h":592.2,"l":491.4,"c":525,"v":10521},{"d":"2008-01-23","o":535.5,"h":565.95,"l":522.9,"c":557.55,"v":7319},{"d":"2008-01-24","o":561.75,"h":594.3,"l":559.65,"c":563.85,"v":6799},{"d":"2008-01-25","o":581.7,"h":611.1,"l":561.75,"c":562.8,"v":5791},{"d":"2008-01-28","o":556.5,"h":613.2,"l":556.5,"c":592.2,"v":6644},{"d":"2008-01-29","o":623.7,"h":623.7,"l":568.05,"c":584.85,"v":7490},{"d":"2008-01-30","o":630,"h":688.8,"l":627.9,"c":652.05,"v":12895},{"d":"2008-01-31","o":663.6,"h":663.6,"l":624.75,"c":637.35,"v":6897},{"d":"2008-02-01","o":634.2,"h":656.25,"l":593.25,"c":605.85,"v":7581},{"d":"2008-02-04","o":640.5,"h":652.05,"l":607.95,"c":639.45,"v":8674},{"d":"2008-02-05","o":651,"h":687.75,"l":630,"c":662.55,"v":9496},{"d":"2008-02-06","o":662.55,"h":670.95,"l":636.3,"c":659.4,"v":5089},{"d":"2008-02-07","o":649.95,"h":659.4,"l":633.15,"c":634.2,"v":3235},{"d":"2008-02-08","o":630,"h":641.55,"l":607.95,"c":617.4,"v":3690},{"d":"2008-02-11","o":624.75,"h":635.25,"l":603.75,"c":626.85,"v":3527},{"d":"2008-02-12","o":623.7,"h":630,"l":603.75,"c":605.85,"v":3801},{"d":"2008-02-13","o":606.9,"h":653.1,"l":604.8,"c":647.85,"v":3744},{"d":"2008-02-14","o":647.85,"h":656.25,"l":617.4,"c":617.4,"v":4091},{"d":"2008-02-15","o":611.1,"h":640.5,"l":609,"c":611.1,"v":2551},{"d":"2008-02-19","o":637.35,"h":640.5,"l":615.3,"c":634.2,"v":3330},{"d":"2008-02-20","o":639.45,"h":640.5,"l":615.3,"c":625.8,"v":3074},{"d":"2008-02-21","o":638.4,"h":670.95,"l":614.25,"c":615.3,"v":4573},{"d":"2008-02-22","o":624.75,"h":637.35,"l":577.5,"c":578.55,"v":5865},{"d":"2008-02-25","o":577.5,"h":619.5,"l":577.5,"c":609,"v":3716},{"d":"2008-02-26","o":600.6,"h":617.4,"l":588,"c":590.1,"v":4378},{"d":"2008-02-27","o":589.05,"h":597.45,"l":580.65,"c":583.8,"v":2908},{"d":"2008-02-28","o":590.1,"h":595.35,"l":560.7,"c":560.7,"v":4024},{"d":"2008-02-29","o":556.5,"h":560.7,"l":511.35,"c":518.7,"v":6481},{"d":"2008-03-03","o":519.75,"h":543.9,"l":504,"c":510.3,"v":3796},{"d":"2008-03-04","o":521.85,"h":523.95,"l":472.5,"c":481.95,"v":5237},{"d":"2008-03-05","o":520.8,"h":520.8,"l":489.3,"c":500.85,"v":5969},{"d":"2008-03-06","o":489.3,"h":489.3,"l":446.25,"c":446.25,"v":4653},{"d":"2008-03-07","o":471.45,"h":495.6,"l":456.75,"c":473.55,"v":4897},{"d":"2008-03-10","o":475.65,"h":499.8,"l":475.65,"c":491.4,"v":3456},{"d":"2008-03-11","o":485.1,"h":504,"l":472.5,"c":483,"v":4703},{"d":"2008-03-12","o":483,"h":569.1,"l":477.75,"c":549.15,"v":10734},{"d":"2008-03-13","o":541.8,"h":567,"l":515.55,"c":563.85,"v":3743},{"d":"2008-03-14","o":564.9,"h":569.1,"l":498.75,"c":498.75,"v":5160},{"d":"2008-03-17","o":480.9,"h":493.5,"l":447.3,"c":450.45,"v":5332},{"d":"2008-03-18","o":496.65,"h":519.75,"l":473.55,"c":519.75,"v":4435},{"d":"2008-03-19","o":468.3,"h":483,"l":450.45,"c":454.65,"v":11191},{"d":"2008-03-20","o":598.5,"h":598.5,"l":464.1,"c":474.6,"v":11802},{"d":"2008-03-24","o":477.75,"h":522.9,"l":477.75,"c":518.7,"v":4301},{"d":"2008-03-25","o":522.9,"h":522.9,"l":477.75,"c":480.9,"v":6379},{"d":"2008-03-26","o":477.75,"h":491.4,"l":473.55,"c":475.65,"v":4092},{"d":"2008-03-27","o":480.9,"h":483,"l":446.25,"c":470.4,"v":10425},{"d":"2008-03-28","o":483,"h":509.25,"l":447.3,"c":509.25,"v":8789},{"d":"2008-03-31","o":484.05,"h":490.35,"l":458.85,"c":462,"v":6082},{"d":"2008-04-01","o":470.4,"h":485.1,"l":458.85,"c":480.9,"v":3840},{"d":"2008-04-02","o":472.5,"h":481.95,"l":464.1,"c":468.3,"v":3114},{"d":"2008-04-03","o":469.35,"h":483,"l":456.75,"c":459.9,"v":2850},{"d":"2008-04-04","o":457.8,"h":472.5,"l":457.8,"c":471.45,"v":2364},{"d":"2008-04-07","o":472.5,"h":475.65,"l":449.4,"c":456.75,"v":6430},{"d":"2008-04-08","o":449.4,"h":462,"l":449.4,"c":450.45,"v":2418},{"d":"2008-04-09","o":450.45,"h":477.75,"l":446.25,"c":447.3,"v":7504},{"d":"2008-04-10","o":447.3,"h":462,"l":439.95,"c":441,"v":3386},{"d":"2008-04-11","o":437.85,"h":443.1,"l":420,"c":421.05,"v":4029},{"d":"2008-04-14","o":424.2,"h":430.5,"l":394.8,"c":395.85,"v":6856},{"d":"2008-04-15","o":396.9,"h":404.25,"l":368.55,"c":372.75,"v":9401},{"d":"2008-04-16","o":372.75,"h":387.45,"l":367.5,"c":378,"v":6219},{"d":"2008-04-17","o":383.25,"h":392.7,"l":362.25,"c":379.05,"v":5618},{"d":"2008-04-18","o":380.1,"h":393.75,"l":373.8,"c":381.15,"v":3828},{"d":"2008-04-21","o":370.65,"h":390.6,"l":367.5,"c":380.1,"v":3764},{"d":"2008-04-22","o":378,"h":378,"l":344.4,"c":349.65,"v":7398},{"d":"2008-04-23","o":359.1,"h":359.1,"l":330.75,"c":334.95,"v":6197},{"d":"2008-04-24","o":332.85,"h":341.25,"l":324.45,"c":338.1,"v":5076},{"d":"2008-04-25","o":336,"h":416.85,"l":334.95,"c":413.7,"v":15558},{"d":"2008-04-28","o":415.8,"h":420,"l":384.3,"c":390.6,"v":8274},{"d":"2008-04-29","o":380.1,"h":400.05,"l":364.35,"c":364.35,"v":6139},{"d":"2008-04-30","o":369.6,"h":374.85,"l":353.85,"c":360.15,"v":5535},{"d":"2008-05-01","o":361.2,"h":364.35,"l":336,"c":346.5,"v":5900},{"d":"2008-05-02","o":348.6,"h":367.5,"l":346.5,"c":365.4,"v":7010},{"d":"2008-05-05","o":373.8,"h":414.75,"l":354.9,"c":357,"v":6930},{"d":"2008-05-06","o":355.95,"h":375.9,"l":346.5,"c":346.5,"v":5312},{"d":"2008-05-07","o":345.45,"h":353.85,"l":329.7,"c":333.9,"v":5490},{"d":"2008-05-08","o":333.9,"h":340.2,"l":327.6,"c":328.65,"v":3877},{"d":"2008-05-09","o":329.7,"h":341.25,"l":326.55,"c":338.1,"v":3913},{"d":"2008-05-12","o":362.25,"h":362.25,"l":338.1,"c":341.25,"v":4812},{"d":"2008-05-13","o":346.5,"h":346.5,"l":328.65,"c":331.8,"v":3596},{"d":"2008-05-14","o":341.25,"h":349.65,"l":329.7,"c":334.95,"v":5806},{"d":"2008-05-15","o":334.95,"h":345.45,"l":327.6,"c":338.1,"v":3345},{"d":"2008-05-16","o":344.4,"h":345.45,"l":329.7,"c":336,"v":4726},{"d":"2008-05-19","o":399,"h":542.85,"l":383.25,"c":539.7,"v":90945},{"d":"2008-05-20","o":598.5,"h":720.3,"l":575.4,"c":593.25,"v":202852},{"d":"2008-05-21","o":557.55,"h":640.5,"l":535.5,"c":580.65,"v":72594},{"d":"2008-05-22","o":576.45,"h":616.35,"l":535.5,"c":543.9,"v":27330},{"d":"2008-05-23","o":538.65,"h":547.05,"l":432.6,"c":438.9,"v":42274},{"d":"2008-05-27","o":446.25,"h":469.35,"l":425.25,"c":432.6,"v":23543},{"d":"2008-05-28","o":430.5,"h":443.1,"l":372.75,"c":376.95,"v":43376},{"d":"2008-05-29","o":383.25,"h":394.8,"l":362.25,"c":367.5,"v":37669},{"d":"2008-05-30","o":378,"h":391.65,"l":369.6,"c":371.7,"v":21162},{"d":"2008-06-02","o":372.75,"h":383.25,"l":351.75,"c":361.2,"v":20025},{"d":"2008-06-03","o":366.45,"h":366.45,"l":343.35,"c":346.5,"v":20720},{"d":"2008-06-04","o":346.5,"h":350.7,"l":330.75,"c":331.8,"v":17986},{"d":"2008-06-05","o":332.85,"h":344.4,"l":331.8,"c":340.2,"v":17502},{"d":"2008-06-06","o":334.95,"h":339.15,"l":326.55,"c":329.7,"v":13110},{"d":"2008-06-09","o":347.55,"h":348.6,"l":321.3,"c":323.4,"v":24701},{"d":"2008-06-10","o":321.3,"h":327.6,"l":309.75,"c":309.75,"v":22006},{"d":"2008-06-11","o":309.75,"h":309.75,"l":291.9,"c":291.9,"v":23386},{"d":"2008-06-12","o":289.8,"h":289.8,"l":235.2,"c":248.85,"v":42991},{"d":"2008-06-13","o":256.2,"h":259.35,"l":237.3,"c":242.55,"v":21094},{"d":"2008-06-16","o":243.6,"h":255.15,"l":241.5,"c":254.1,"v":19676},{"d":"2008-06-17","o":254.1,"h":287.7,"l":252,"c":261.45,"v":28848},{"d":"2008-06-18","o":261.45,"h":263.55,"l":231,"c":232.05,"v":22393},{"d":"2008-06-19","o":237.3,"h":239.4,"l":210,"c":227.85,"v":23935},{"d":"2008-06-20","o":227.85,"h":236.25,"l":213.15,"c":235.2,"v":27249},{"d":"2008-06-23","o":236.25,"h":240.45,"l":215.25,"c":216.3,"v":17473},{"d":"2008-06-24","o":213.15,"h":216.3,"l":190.05,"c":194.25,"v":20591},{"d":"2008-06-25","o":195.3,"h":205.8,"l":191.1,"c":204.75,"v":21752},{"d":"2008-06-26","o":204.75,"h":211.05,"l":198.45,"c":210,"v":14490},{"d":"2008-06-27","o":216.3,"h":224.7,"l":193.2,"c":210,"v":61447},{"d":"2008-06-30","o":208.95,"h":214.2,"l":190.05,"c":190.05,"v":16236},{"d":"2008-07-01","o":189,"h":190.05,"l":165.9,"c":165.9,"v":23264},{"d":"2008-07-02","o":168,"h":173.25,"l":152.25,"c":152.25,"v":16907},{"d":"2008-07-03","o":153.3,"h":162.75,"l":153.3,"c":154.35,"v":8358},{"d":"2008-07-07","o":166.95,"h":166.95,"l":156.45,"c":157.5,"v":13141},{"d":"2008-07-08","o":160.65,"h":164.85,"l":153.3,"c":161.7,"v":10532},{"d":"2008-07-09","o":158.55,"h":204.75,"l":158.55,"c":168,"v":38301},{"d":"2008-07-10","o":177.45,"h":181.65,"l":164.85,"c":166.95,"v":11419},{"d":"2008-07-11","o":164.85,"h":175.35,"l":161.7,"c":175.35,"v":11029},{"d":"2008-07-14","o":176.4,"h":180.6,"l":159.6,"c":161.7,"v":9207},{"d":"2008-07-15","o":159.6,"h":173.25,"l":153.3,"c":164.85,"v":11021},{"d":"2008-07-16","o":162.75,"h":183.75,"l":162.75,"c":181.65,"v":12688},{"d":"2008-07-17","o":195.3,"h":205.8,"l":183.75,"c":198.45,"v":14169},{"d":"2008-07-18","o":210,"h":238.35,"l":202.65,"c":232.05,"v":34513},{"d":"2008-07-21","o":236.25,"h":252,"l":212.1,"c":223.65,"v":23902},{"d":"2008-07-22","o":212.1,"h":219.45,"l":194.25,"c":202.65,"v":17920},{"d":"2008-07-23","o":210,"h":224.7,"l":203.7,"c":210,"v":14154},{"d":"2008-07-24","o":198.45,"h":210,"l":190.05,"c":192.15,"v":10199},{"d":"2008-07-25","o":195.3,"h":203.7,"l":193.2,"c":195.3,"v":6079},{"d":"2008-07-28","o":198.45,"h":198.45,"l":185.85,"c":189,"v":5476},{"d":"2008-07-29","o":191.1,"h":196.35,"l":185.85,"c":196.35,"v":4104},{"d":"2008-07-30","o":193.2,"h":201.6,"l":189,"c":199.5,"v":6570},{"d":"2008-07-31","o":197.4,"h":197.4,"l":186.9,"c":196.35,"v":4030},{"d":"2008-08-01","o":191.1,"h":201.6,"l":190.05,"c":200.55,"v":3276},{"d":"2008-08-04","o":200.55,"h":208.95,"l":200.55,"c":202.65,"v":7277},{"d":"2008-08-05","o":205.8,"h":205.8,"l":196.35,"c":205.8,"v":7560},{"d":"2008-08-06","o":210,"h":213.15,"l":197.4,"c":197.4,"v":13114},{"d":"2008-08-07","o":207.9,"h":233.1,"l":202.65,"c":221.55,"v":31737},{"d":"2008-08-08","o":229.95,"h":250.95,"l":224.7,"c":248.85,"v":23711},{"d":"2008-08-11","o":210,"h":229.95,"l":195.3,"c":215.25,"v":25377},{"d":"2008-08-12","o":215.25,"h":227.85,"l":207.9,"c":219.45,"v":13108},{"d":"2008-08-13","o":233.1,"h":233.1,"l":219.45,"c":228.9,"v":9711},{"d":"2008-08-14","o":228.9,"h":234.15,"l":222.6,"c":228.9,"v":5942},{"d":"2008-08-15","o":236.25,"h":238.35,"l":225.75,"c":229.95,"v":5167},{"d":"2008-08-18","o":231,"h":247.8,"l":227.85,"c":227.85,"v":10420},{"d":"2008-08-19","o":229.95,"h":229.95,"l":214.2,"c":219.45,"v":6932},{"d":"2008-08-20","o":223.65,"h":225.75,"l":208.95,"c":210,"v":7419},{"d":"2008-08-21","o":212.1,"h":218.4,"l":201.6,"c":214.2,"v":5733},{"d":"2008-08-22","o":215.25,"h":217.35,"l":207.9,"c":208.95,"v":4144},{"d":"2008-08-25","o":204.75,"h":217.35,"l":201.6,"c":215.25,"v":7690},{"d":"2008-08-26","o":211.05,"h":211.05,"l":204.75,"c":205.8,"v":3287},{"d":"2008-08-27","o":204.75,"h":214.2,"l":204.75,"c":211.05,"v":3935},{"d":"2008-08-28","o":214.2,"h":214.2,"l":210,"c":213.15,"v":2816},{"d":"2008-08-29","o":215.25,"h":217.35,"l":210,"c":216.3,"v":5456},{"d":"2008-09-02","o":219.45,"h":219.45,"l":206.85,"c":214.2,"v":4932},{"d":"2008-09-03","o":213.15,"h":215.25,"l":205.8,"c":210,"v":6087},{"d":"2008-09-04","o":212.1,"h":213.15,"l":200.55,"c":201.6,"v":2938},{"d":"2008-09-05","o":206.85,"h":206.85,"l":184.8,"c":184.8,"v":6749},{"d":"2008-09-08","o":199.5,"h":205.8,"l":179.55,"c":182.7,"v":5197},{"d":"2008-09-09","o":180.6,"h":181.65,"l":157.5,"c":159.6,"v":8155},{"d":"2008-09-10","o":165.9,"h":165.9,"l":147,"c":148.05,"v":11670},{"d":"2008-09-11","o":150.15,"h":166.95,"l":148.05,"c":162.75,"v":7016},{"d":"2008-09-12","o":162.75,"h":178.5,"l":154.35,"c":173.25,"v":7378},{"d":"2008-09-15","o":170.1,"h":178.5,"l":154.35,"c":157.5,"v":5375},{"d":"2008-09-16","o":158.55,"h":166.95,"l":142.8,"c":166.95,"v":7548},{"d":"2008-09-17","o":157.5,"h":166.95,"l":142.8,"c":147,"v":8778},{"d":"2008-09-18","o":147,"h":156.45,"l":141.75,"c":156.45,"v":7088},{"d":"2008-09-19","o":163.8,"h":166.95,"l":150.15,"c":156.45,"v":11768},{"d":"2008-09-22","o":158.55,"h":162.75,"l":148.05,"c":151.2,"v":3520},{"d":"2008-09-23","o":151.2,"h":157.5,"l":142.8,"c":145.95,"v":4340},{"d":"2008-09-24","o":148.05,"h":155.4,"l":142.8,"c":143.85,"v":4716},{"d":"2008-09-25","o":143.85,"h":151.2,"l":142.8,"c":147,"v":5462},{"d":"2008-09-26","o":135.45,"h":155.4,"l":135.45,"c":144.9,"v":5315},{"d":"2008-09-29","o":142.8,"h":218.4,"l":130.2,"c":218.4,"v":13174},{"d":"2008-09-30","o":174.3,"h":189,"l":145.95,"c":145.95,"v":9268},{"d":"2008-10-01","o":147,"h":173.25,"l":147,"c":148.05,"v":12398},{"d":"2008-10-02","o":149.1,"h":157.5,"l":141.75,"c":144.9,"v":7506},{"d":"2008-10-03","o":145.95,"h":151.2,"l":134.4,"c":134.4,"v":6174},{"d":"2008-10-06","o":120.75,"h":134.4,"l":105,"c":124.95,"v":12781},{"d":"2008-10-07","o":121.8,"h":131.25,"l":101.85,"c":106.05,"v":8579},{"d":"2008-10-08","o":105,"h":137.55,"l":87.15,"c":100.8,"v":10515},{"d":"2008-10-09","o":103.95,"h":112.35,"l":84,"c":90.3,"v":8050},{"d":"2008-10-10","o":100.8,"h":101.85,"l":82.95,"c":99.75,"v":10194},{"d":"2008-10-13","o":109.2,"h":120.75,"l":101.85,"c":112.35,"v":2191},{"d":"2008-10-14","o":115.5,"h":119.7,"l":90.3,"c":90.3,"v":8063},{"d":"2008-10-15","o":99.75,"h":100.8,"l":89.25,"c":89.25,"v":3417},{"d":"2008-10-16","o":99.75,"h":103.95,"l":84,"c":98.7,"v":4963},{"d":"2008-10-17","o":97.65,"h":110.25,"l":93.45,"c":103.95,"v":9244},{"d":"2008-10-20","o":109.2,"h":109.2,"l":96.6,"c":100.8,"v":3695},{"d":"2008-10-21","o":106.05,"h":106.05,"l":91.35,"c":92.4,"v":5810},{"d":"2008-10-22","o":91.35,"h":93.45,"l":84,"c":85.05,"v":5646},{"d":"2008-10-23","o":85.05,"h":88.2,"l":78.75,"c":80.85,"v":3246},{"d":"2008-10-24","o":73.5,"h":79.8,"l":71.4,"c":75.6,"v":3849},{"d":"2008-10-27","o":73.5,"h":74.55,"l":68.25,"c":68.25,"v":5023},{"d":"2008-10-28","o":65.1,"h":75.6,"l":65.1,"c":75.6,"v":3769},{"d":"2008-10-29","o":75.6,"h":94.5,"l":75.6,"c":88.2,"v":5385},{"d":"2008-10-30","o":92.4,"h":98.7,"l":87.15,"c":90.3,"v":3803},{"d":"2008-10-31","o":91.35,"h":94.5,"l":87.15,"c":94.5,"v":3338},{"d":"2008-11-03","o":94.5,"h":109.2,"l":94.5,"c":105,"v":7331},{"d":"2008-11-04","o":115.5,"h":153.3,"l":115.5,"c":145.95,"v":20923},{"d":"2008-11-05","o":150.15,"h":150.15,"l":112.35,"c":116.55,"v":9857},{"d":"2008-11-06","o":119.7,"h":120.75,"l":98.7,"c":99.75,"v":5835},{"d":"2008-11-07","o":114.45,"h":123.9,"l":105,"c":113.4,"v":5358},{"d":"2008-11-10","o":120.75,"h":126,"l":94.5,"c":95.55,"v":6342},{"d":"2008-11-11","o":94.5,"h":97.65,"l":70.35,"c":82.95,"v":6134},{"d":"2008-11-12","o":78.75,"h":84,"l":73.5,"c":74.55,"v":2873},{"d":"2008-11-13","o":80.85,"h":94.5,"l":70.35,"c":93.45,"v":4745},{"d":"2008-11-14","o":88.2,"h":88.2,"l":74.55,"c":76.65,"v":3057},{"d":"2008-11-17","o":74.55,"h":75.6,"l":72.45,"c":73.5,"v":1813},{"d":"2008-11-18","o":75.6,"h":76.65,"l":69.3,"c":69.3,"v":3285},{"d":"2008-11-19","o":73.5,"h":73.5,"l":65.1,"c":65.1,"v":2366},{"d":"2008-11-20","o":68.25,"h":68.25,"l":52.5,"c":53.55,"v":3603},{"d":"2008-11-21","o":55.65,"h":61.95,"l":52.5,"c":56.7,"v":4372},{"d":"2008-11-24","o":57.75,"h":60.9,"l":57.75,"c":59.85,"v":3591},{"d":"2008-11-25","o":60.9,"h":63,"l":59.85,"c":60.9,"v":3858},{"d":"2008-11-26","o":59.85,"h":69.3,"l":59.85,"c":68.25,"v":5240},{"d":"2008-11-28","o":72.45,"h":72.45,"l":68.25,"c":70.35,"v":2514},{"d":"2008-12-01","o":68.25,"h":68.25,"l":54.6,"c":54.6,"v":3910},{"d":"2008-12-02","o":54.6,"h":60.9,"l":54.6,"c":60.9,"v":2332},{"d":"2008-12-03","o":57.75,"h":66.15,"l":57.75,"c":58.8,"v":3091},{"d":"2008-12-04","o":63,"h":65.1,"l":57.75,"c":57.75,"v":3042},{"d":"2008-12-05","o":57.75,"h":61.95,"l":57.75,"c":60.9,"v":1752},{"d":"2008-12-08","o":63,"h":67.2,"l":58.8,"c":63,"v":3476},{"d":"2008-12-09","o":68.25,"h":68.25,"l":57.75,"c":63,"v":9080},{"d":"2008-12-10","o":63,"h":66.15,"l":58.8,"c":63,"v":2261},{"d":"2008-12-11","o":63,"h":65.1,"l":57.75,"c":57.75,"v":1718},{"d":"2008-12-12","o":57.75,"h":63,"l":56.7,"c":61.95,"v":2319},{"d":"2008-12-15","o":57.75,"h":64.05,"l":57.75,"c":61.95,"v":4470},{"d":"2008-12-16","o":59.85,"h":67.2,"l":58.8,"c":67.2,"v":3853},{"d":"2008-12-17","o":64.05,"h":68.25,"l":60.9,"c":65.1,"v":3515},{"d":"2008-12-18","o":65.1,"h":71.4,"l":63,"c":68.25,"v":5719},{"d":"2008-12-19","o":73.5,"h":94.5,"l":70.35,"c":92.4,"v":17622},{"d":"2008-12-22","o":84,"h":91.35,"l":73.5,"c":86.1,"v":9252},{"d":"2008-12-23","o":78.75,"h":84,"l":69.3,"c":72.45,"v":4510},{"d":"2008-12-24","o":77.7,"h":77.7,"l":66.15,"c":74.55,"v":1466},{"d":"2008-12-26","o":75.6,"h":76.65,"l":70.35,"c":72.45,"v":1850},{"d":"2008-12-29","o":71.4,"h":71.4,"l":55.65,"c":56.7,"v":18959},{"d":"2008-12-30","o":57.75,"h":58.8,"l":36.75,"c":37.8,"v":59044},{"d":"2008-12-31","o":47.25,"h":47.25,"l":42,"c":46.2,"v":16742},{"d":"2009-01-02","o":47.25,"h":56.7,"l":47.25,"c":49.35,"v":12276},{"d":"2009-01-05","o":53.55,"h":67.2,"l":53.55,"c":60.9,"v":27124},{"d":"2009-01-06","o":71.4,"h":71.4,"l":64.05,"c":66.15,"v":11108},{"d":"2009-01-07","o":68.25,"h":69.3,"l":60.9,"c":64.05,"v":8789},{"d":"2009-01-08","o":64.05,"h":64.05,"l":60.9,"c":63,"v":3705},{"d":"2009-01-09","o":61.95,"h":65.1,"l":57.75,"c":58.8,"v":5688},{"d":"2009-01-12","o":59.85,"h":60.9,"l":49.35,"c":49.35,"v":8093},{"d":"2009-01-13","o":52.5,"h":58.8,"l":52.5,"c":55.65,"v":3040},{"d":"2009-01-14","o":54.6,"h":55.65,"l":53.55,"c":53.55,"v":3183},{"d":"2009-01-15","o":52.5,"h":54.6,"l":50.4,"c":50.4,"v":2490},{"d":"2009-01-16","o":50.4,"h":56.7,"l":50.4,"c":53.55,"v":2405},{"d":"2009-01-20","o":53.55,"h":56.7,"l":50.4,"c":50.4,"v":3634},{"d":"2009-01-21","o":53.55,"h":54.6,"l":50.4,"c":54.6,"v":2446},{"d":"2009-01-22","o":52.5,"h":53.55,"l":50.4,"c":50.4,"v":2072},{"d":"2009-01-23","o":49.35,"h":52.5,"l":49.35,"c":52.5,"v":2069},{"d":"2009-01-26","o":51.45,"h":57.75,"l":50.4,"c":55.65,"v":4419},{"d":"2009-01-27","o":56.7,"h":57.75,"l":53.55,"c":54.6,"v":3376},{"d":"2009-01-28","o":54.6,"h":59.85,"l":54.6,"c":57.75,"v":3260},{"d":"2009-01-29","o":57.75,"h":59.85,"l":57.75,"c":58.8,"v":3349},{"d":"2009-01-30","o":58.8,"h":59.85,"l":57.75,"c":57.75,"v":1411},{"d":"2009-02-02","o":56.7,"h":57.75,"l":54.6,"c":57.75,"v":2022},{"d":"2009-02-03","o":56.7,"h":59.85,"l":56.7,"c":58.8,"v":1901},{"d":"2009-02-04","o":58.8,"h":59.85,"l":54.6,"c":54.6,"v":1790},{"d":"2009-02-05","o":54.6,"h":57.75,"l":51.45,"c":52.5,"v":3236},{"d":"2009-02-06","o":52.5,"h":59.85,"l":51.45,"c":53.55,"v":5539},{"d":"2009-02-09","o":53.55,"h":54.6,"l":50.4,"c":50.4,"v":3524},{"d":"2009-02-10","o":50.4,"h":52.5,"l":50.4,"c":50.4,"v":3640},{"d":"2009-02-11","o":51.45,"h":52.5,"l":49.35,"c":51.45,"v":1910},{"d":"2009-02-12","o":50.4,"h":51.45,"l":49.35,"c":50.4,"v":924},{"d":"2009-02-13","o":50.4,"h":51.45,"l":49.35,"c":51.45,"v":1155},{"d":"2009-02-17","o":49.35,"h":49.35,"l":47.25,"c":47.25,"v":2603},{"d":"2009-02-18","o":47.25,"h":48.3,"l":45.15,"c":45.15,"v":2093},{"d":"2009-02-19","o":43.05,"h":51.45,"l":39.9,"c":39.9,"v":2443},{"d":"2009-02-20","o":39.9,"h":45.15,"l":38.85,"c":42,"v":3611},{"d":"2009-02-23","o":39.9,"h":45.15,"l":39.9,"c":39.9,"v":1956},{"d":"2009-02-24","o":37.8,"h":39.9,"l":37.8,"c":39.9,"v":2535},{"d":"2009-02-25","o":38.85,"h":39.9,"l":36.75,"c":37.8,"v":2906},{"d":"2009-02-26","o":37.8,"h":39.9,"l":36.75,"c":36.75,"v":3816},{"d":"2009-02-27","o":37.8,"h":37.8,"l":35.7,"c":35.7,"v":1837},{"d":"2009-03-02","o":40.95,"h":40.95,"l":30.45,"c":30.45,"v":3204},{"d":"2009-03-03","o":28.35,"h":30.45,"l":21,"c":23.1,"v":7029},{"d":"2009-03-04","o":24.15,"h":30.45,"l":24.15,"c":26.25,"v":5930},{"d":"2009-03-05","o":26.25,"h":27.3,"l":23.1,"c":23.1,"v":2263},{"d":"2009-03-06","o":23.1,"h":26.25,"l":23.1,"c":24.15,"v":1523},{"d":"2009-03-09","o":25.2,"h":28.35,"l":25.2,"c":26.25,"v":3942},{"d":"2009-03-10","o":28.35,"h":30.45,"l":27.3,"c":30.45,"v":2336},{"d":"2009-03-11","o":31.5,"h":31.5,"l":27.3,"c":30.45,"v":1955},{"d":"2009-03-12","o":29.4,"h":31.5,"l":26.25,"c":30.45,"v":2283},{"d":"2009-03-13","o":30.45,"h":31.5,"l":30.45,"c":30.45,"v":1116},{"d":"2009-03-16","o":31.5,"h":34.65,"l":31.5,"c":33.6,"v":1895},{"d":"2009-03-17","o":32.55,"h":33.6,"l":30.45,"c":33.6,"v":3131},{"d":"2009-03-18","o":33.6,"h":33.6,"l":28.35,"c":32.55,"v":2313},{"d":"2009-03-19","o":32.55,"h":40.95,"l":30.45,"c":40.95,"v":5139},{"d":"2009-03-20","o":39.9,"h":54.6,"l":38.85,"c":50.4,"v":7291},{"d":"2009-03-23","o":44.1,"h":48.3,"l":44.1,"c":48.3,"v":3561},{"d":"2009-03-24","o":44.1,"h":50.4,"l":44.1,"c":48.3,"v":1468},{"d":"2009-03-25","o":50.4,"h":50.4,"l":42,"c":44.1,"v":2889},{"d":"2009-03-26","o":44.1,"h":46.2,"l":39.9,"c":39.9,"v":2793},{"d":"2009-03-27","o":39.9,"h":40.95,"l":32.55,"c":33.6,"v":4471},{"d":"2009-03-30","o":34.65,"h":36.75,"l":33.6,"c":34.65,"v":1115},{"d":"2009-03-31","o":36.75,"h":38.85,"l":32.55,"c":34.65,"v":4512},{"d":"2009-04-01","o":32.55,"h":36.75,"l":31.5,"c":34.65,"v":2296},{"d":"2009-04-02","o":31.5,"h":36.75,"l":31.5,"c":36.75,"v":5635},{"d":"2009-04-03","o":34.65,"h":35.7,"l":32.55,"c":33.6,"v":2612},{"d":"2009-04-06","o":32.55,"h":34.65,"l":31.5,"c":31.5,"v":4199},{"d":"2009-04-07","o":32.55,"h":44.1,"l":31.5,"c":37.8,"v":8362},{"d":"2009-04-08","o":38.85,"h":39.9,"l":34.65,"c":38.85,"v":3890},{"d":"2009-04-09","o":42,"h":42,"l":37.8,"c":40.95,"v":3659},{"d":"2009-04-13","o":39.9,"h":43.05,"l":37.8,"c":39.9,"v":2438},{"d":"2009-04-14","o":39.9,"h":39.9,"l":37.8,"c":38.85,"v":1820},{"d":"2009-04-15","o":38.85,"h":39.9,"l":37.8,"c":37.8,"v":946},{"d":"2009-04-16","o":37.8,"h":45.15,"l":36.75,"c":43.05,"v":10401},{"d":"2009-04-17","o":43.05,"h":44.1,"l":37.8,"c":43.05,"v":4447},{"d":"2009-04-20","o":42,"h":42,"l":37.8,"c":37.8,"v":1845},{"d":"2009-04-21","o":37.8,"h":40.95,"l":37.8,"c":40.95,"v":1070},{"d":"2009-04-22","o":39.9,"h":39.9,"l":36.75,"c":38.85,"v":2431},{"d":"2009-04-23","o":40.95,"h":40.95,"l":38.85,"c":38.85,"v":4043},{"d":"2009-04-24","o":38.85,"h":40.95,"l":36.75,"c":39.9,"v":2266},{"d":"2009-04-27","o":36.75,"h":38.85,"l":36.75,"c":36.75,"v":2525},{"d":"2009-04-28","o":36.75,"h":38.85,"l":35.7,"c":36.75,"v":1407},{"d":"2009-04-29","o":36.75,"h":39.9,"l":32.55,"c":39.9,"v":4974},{"d":"2009-04-30","o":37.8,"h":42,"l":35.7,"c":38.85,"v":3285},{"d":"2009-05-01","o":39.9,"h":39.9,"l":36.75,"c":36.75,"v":1012},{"d":"2009-05-04","o":36.75,"h":45.15,"l":36.75,"c":44.1,"v":5591},{"d":"2009-05-05","o":45.15,"h":69.3,"l":45.15,"c":61.95,"v":44881},{"d":"2009-05-06","o":63,"h":73.5,"l":57.75,"c":64.05,"v":21810},{"d":"2009-05-07","o":70.35,"h":70.35,"l":57.75,"c":57.75,"v":5288},{"d":"2009-05-08","o":59.85,"h":69.3,"l":57.75,"c":65.1,"v":11527},{"d":"2009-05-11","o":64.05,"h":82.95,"l":57.75,"c":75.6,"v":12523},{"d":"2009-05-12","o":84,"h":88.2,"l":63,"c":64.05,"v":26565},{"d":"2009-05-13","o":61.95,"h":64.05,"l":55.65,"c":57.75,"v":9418},{"d":"2009-05-14","o":52.5,"h":60.9,"l":52.5,"c":58.8,"v":3639},{"d":"2009-05-15","o":57.75,"h":60.9,"l":56.7,"c":59.85,"v":3433},{"d":"2009-05-18","o":36.75,"h":38.85,"l":29.4,"c":33.6,"v":56874},{"d":"2009-05-19","o":32.55,"h":46.2,"l":32.55,"c":45.15,"v":30171},{"d":"2009-05-20","o":44.1,"h":45.15,"l":36.75,"c":39.9,"v":9039},{"d":"2009-05-21","o":39.9,"h":39.9,"l":36.75,"c":37.8,"v":3562},{"d":"2009-05-22","o":37.8,"h":43.05,"l":37.8,"c":39.9,"v":4210},{"d":"2009-05-26","o":42,"h":42,"l":37.8,"c":40.95,"v":3336},{"d":"2009-05-27","o":40.95,"h":40.95,"l":39.9,"c":39.9,"v":3948},{"d":"2009-05-28","o":40.95,"h":40.95,"l":37.8,"c":40.95,"v":2940},{"d":"2009-05-29","o":40.95,"h":42,"l":37.8,"c":39.9,"v":2435},{"d":"2009-06-01","o":38.85,"h":43.05,"l":38.85,"c":40.95,"v":6130},{"d":"2009-06-02","o":40.95,"h":43.05,"l":39.9,"c":40.95,"v":5192},{"d":"2009-06-03","o":42,"h":44.1,"l":39.9,"c":44.1,"v":2539},{"d":"2009-06-04","o":44.1,"h":50.4,"l":43.05,"c":50.4,"v":6788},{"d":"2009-06-05","o":52.5,"h":63,"l":52.5,"c":55.65,"v":11030},{"d":"2009-06-08","o":55.65,"h":61.95,"l":53.55,"c":53.55,"v":6901},{"d":"2009-06-09","o":54.6,"h":58.8,"l":54.6,"c":56.7,"v":3131},{"d":"2009-06-10","o":57.75,"h":58.8,"l":52.5,"c":55.65,"v":4244},{"d":"2009-06-11","o":55.65,"h":57.75,"l":52.5,"c":53.55,"v":3960},{"d":"2009-06-12","o":53.55,"h":54.6,"l":47.25,"c":51.45,"v":2862},{"d":"2009-06-15","o":47.25,"h":50.4,"l":46.2,"c":46.2,"v":3080},{"d":"2009-06-16","o":45.15,"h":48.3,"l":44.1,"c":45.15,"v":2487},{"d":"2009-06-17","o":44.1,"h":46.2,"l":42,"c":43.05,"v":1701},{"d":"2009-06-18","o":42,"h":44.1,"l":40.95,"c":42,"v":3620},{"d":"2009-06-19","o":43.05,"h":49.35,"l":39.9,"c":39.9,"v":8234},{"d":"2009-06-22","o":40.95,"h":46.2,"l":40.95,"c":42,"v":3485},{"d":"2009-06-23","o":43.05,"h":43.05,"l":40.95,"c":43.05,"v":1330},{"d":"2009-06-24","o":43.05,"h":43.05,"l":39.9,"c":39.9,"v":4602},{"d":"2009-06-25","o":39.9,"h":40.95,"l":38.85,"c":38.85,"v":2313},{"d":"2009-06-26","o":39.9,"h":40.95,"l":29.4,"c":29.4,"v":85227},{"d":"2009-06-29","o":35.7,"h":43.05,"l":35.7,"c":37.8,"v":9467},{"d":"2009-06-30","o":38.85,"h":43.05,"l":38.85,"c":40.95,"v":2903},{"d":"2009-07-01","o":42,"h":43.05,"l":40.95,"c":40.95,"v":2032},{"d":"2009-07-02","o":40.95,"h":40.95,"l":38.85,"c":38.85,"v":1337},{"d":"2009-07-06","o":40.95,"h":40.95,"l":35.7,"c":35.7,"v":1910},{"d":"2009-07-07","o":37.8,"h":37.8,"l":32.55,"c":32.55,"v":3641},{"d":"2009-07-08","o":31.5,"h":38.85,"l":31.5,"c":36.75,"v":3150},{"d":"2009-07-09","o":38.85,"h":38.85,"l":34.65,"c":35.7,"v":924},{"d":"2009-07-10","o":33.6,"h":35.7,"l":33.6,"c":34.65,"v":1801},{"d":"2009-07-13","o":38.85,"h":38.85,"l":31.5,"c":31.5,"v":2310},{"d":"2009-07-14","o":34.65,"h":35.7,"l":33.6,"c":33.6,"v":1061},{"d":"2009-07-15","o":35.7,"h":39.9,"l":33.6,"c":36.75,"v":3059},{"d":"2009-07-16","o":37.8,"h":38.85,"l":33.6,"c":33.6,"v":1721},{"d":"2009-07-17","o":36.75,"h":36.75,"l":31.5,"c":32.55,"v":4511},{"d":"2009-07-20","o":31.5,"h":38.85,"l":31.5,"c":37.8,"v":3821},{"d":"2009-07-21","o":38.85,"h":39.9,"l":36.75,"c":38.85,"v":2669},{"d":"2009-07-22","o":40.95,"h":40.95,"l":37.8,"c":38.85,"v":1454},{"d":"2009-07-23","o":38.85,"h":40.95,"l":36.75,"c":37.8,"v":2870},{"d":"2009-07-24","o":37.8,"h":39.9,"l":37.8,"c":38.85,"v":990},{"d":"2009-07-27","o":39.9,"h":39.9,"l":37.8,"c":37.8,"v":3184},{"d":"2009-07-28","o":37.8,"h":40.95,"l":37.8,"c":39.9,"v":2225},{"d":"2009-07-29","o":40.95,"h":40.95,"l":38.85,"c":38.85,"v":1937},{"d":"2009-07-30","o":38.85,"h":39.9,"l":38.85,"c":38.85,"v":1576},{"d":"2009-07-31","o":39.9,"h":40.95,"l":39.9,"c":39.9,"v":945},{"d":"2009-08-03","o":39.9,"h":40.95,"l":38.85,"c":38.85,"v":998},{"d":"2009-08-04","o":38.85,"h":40.95,"l":38.85,"c":39.9,"v":1117},{"d":"2009-08-05","o":39.9,"h":42,"l":38.85,"c":39.9,"v":2599},{"d":"2009-08-06","o":39.9,"h":42,"l":37.8,"c":38.85,"v":1607},{"d":"2009-08-07","o":40.95,"h":40.95,"l":39.9,"c":39.9,"v":1154},{"d":"2009-08-10","o":39.9,"h":42,"l":38.85,"c":39.9,"v":2004},{"d":"2009-08-11","o":39.9,"h":40.95,"l":37.8,"c":37.8,"v":2314},{"d":"2009-08-12","o":37.8,"h":42,"l":37.8,"c":38.85,"v":1962},{"d":"2009-08-13","o":38.85,"h":39.9,"l":38.85,"c":38.85,"v":1102},{"d":"2009-08-14","o":38.85,"h":38.85,"l":37.8,"c":37.8,"v":1587},{"d":"2009-08-17","o":38.85,"h":39.9,"l":34.65,"c":34.65,"v":1234},{"d":"2009-08-18","o":34.65,"h":36.75,"l":34.65,"c":34.65,"v":1180},{"d":"2009-08-19","o":36.75,"h":39.9,"l":34.65,"c":37.8,"v":1958},{"d":"2009-08-20","o":38.85,"h":40.95,"l":36.75,"c":36.75,"v":1577},{"d":"2009-08-21","o":37.8,"h":40.95,"l":37.8,"c":40.95,"v":5201},{"d":"2009-08-24","o":42,"h":63,"l":40.95,"c":55.65,"v":30250},{"d":"2009-08-25","o":60.9,"h":61.95,"l":52.5,"c":56.7,"v":13616},{"d":"2009-08-26","o":56.7,"h":58.8,"l":48.3,"c":52.5,"v":9914},{"d":"2009-08-27","o":49.35,"h":54.6,"l":47.25,"c":49.35,"v":3520},{"d":"2009-08-28","o":50.4,"h":52.5,"l":46.2,"c":47.25,"v":3790},{"d":"2009-08-31","o":48.3,"h":48.3,"l":44.1,"c":44.1,"v":2488},{"d":"2009-09-01","o":46.2,"h":51.45,"l":45.15,"c":45.15,"v":3502},{"d":"2009-09-02","o":50.4,"h":50.4,"l":45.15,"c":45.15,"v":1887},{"d":"2009-09-03","o":45.15,"h":46.2,"l":45.15,"c":45.15,"v":800},{"d":"2009-09-04","o":45.15,"h":50.4,"l":44.1,"c":47.25,"v":1646},{"d":"2009-09-08","o":47.25,"h":54.6,"l":47.25,"c":52.5,"v":3494},{"d":"2009-09-09","o":52.5,"h":57.75,"l":52.5,"c":56.7,"v":7051},{"d":"2009-09-10","o":57.75,"h":57.75,"l":53.55,"c":53.55,"v":3431},{"d":"2009-09-11","o":52.5,"h":54.6,"l":49.35,"c":49.35,"v":3276},{"d":"2009-09-14","o":52.5,"h":52.5,"l":48.3,"c":52.5,"v":1071},{"d":"2009-09-15","o":52.5,"h":52.5,"l":50.4,"c":50.4,"v":1492},{"d":"2009-09-16","o":49.35,"h":57.75,"l":49.35,"c":52.5,"v":4110},{"d":"2009-09-17","o":54.6,"h":61.95,"l":53.55,"c":59.85,"v":7786},{"d":"2009-09-18","o":59.85,"h":70.35,"l":58.8,"c":66.15,"v":24430},{"d":"2009-09-21","o":63,"h":67.2,"l":58.8,"c":59.85,"v":9622},{"d":"2009-09-22","o":63,"h":64.05,"l":54.6,"c":55.65,"v":6666},{"d":"2009-09-23","o":53.55,"h":60.9,"l":53.55,"c":59.85,"v":4250},{"d":"2009-09-24","o":63,"h":65.1,"l":55.65,"c":55.65,"v":4634},{"d":"2009-09-25","o":55.65,"h":59.85,"l":55.65,"c":56.7,"v":2382},{"d":"2009-09-28","o":59.85,"h":59.85,"l":56.7,"c":56.7,"v":1382},{"d":"2009-09-29","o":59.85,"h":59.85,"l":56.7,"c":56.7,"v":1565},{"d":"2009-09-30","o":55.65,"h":55.65,"l":52.5,"c":54.6,"v":3523},{"d":"2009-10-01","o":53.55,"h":58.8,"l":52.5,"c":53.55,"v":2980},{"d":"2009-10-02","o":52.5,"h":54.6,"l":48.3,"c":52.5,"v":3667},{"d":"2009-10-05","o":48.3,"h":57.75,"l":48.3,"c":54.6,"v":2671},{"d":"2009-10-06","o":58.8,"h":58.8,"l":52.5,"c":54.6,"v":3550},{"d":"2009-10-07","o":53.55,"h":57.75,"l":52.5,"c":53.55,"v":1235},{"d":"2009-10-08","o":54.6,"h":56.7,"l":52.5,"c":53.55,"v":2434},{"d":"2009-10-09","o":52.5,"h":55.65,"l":52.5,"c":53.55,"v":1504},{"d":"2009-10-12","o":53.55,"h":54.6,"l":52.5,"c":53.55,"v":1320},{"d":"2009-10-13","o":55.65,"h":56.7,"l":50.4,"c":56.7,"v":3054},{"d":"2009-10-14","o":53.55,"h":58.8,"l":53.55,"c":54.6,"v":3450},{"d":"2009-10-15","o":57.75,"h":57.75,"l":51.45,"c":54.6,"v":1750},{"d":"2009-10-16","o":54.6,"h":55.65,"l":51.45,"c":52.5,"v":2239},{"d":"2009-10-19","o":52.5,"h":54.6,"l":51.45,"c":52.5,"v":2726},{"d":"2009-10-20","o":51.45,"h":53.55,"l":51.45,"c":51.45,"v":1219},{"d":"2009-10-21","o":52.5,"h":53.55,"l":51.45,"c":51.45,"v":1115},{"d":"2009-10-22","o":51.45,"h":57.75,"l":50.4,"c":54.6,"v":2379},{"d":"2009-10-23","o":54.6,"h":54.6,"l":51.45,"c":51.45,"v":1905},{"d":"2009-10-26","o":50.4,"h":52.5,"l":47.25,"c":50.4,"v":5149},{"d":"2009-10-27","o":50.4,"h":52.5,"l":48.3,"c":49.35,"v":1842},{"d":"2009-10-28","o":47.25,"h":48.3,"l":44.1,"c":45.15,"v":3020},{"d":"2009-10-29","o":45.15,"h":46.2,"l":42,"c":45.15,"v":3739},{"d":"2009-10-30","o":45.15,"h":47.25,"l":42,"c":42,"v":1392},{"d":"2009-11-02","o":42,"h":42,"l":37.8,"c":38.85,"v":1810},{"d":"2009-11-03","o":37.8,"h":38.85,"l":36.75,"c":36.75,"v":3219},{"d":"2009-11-04","o":36.75,"h":40.95,"l":36.75,"c":38.85,"v":820},{"d":"2009-11-05","o":38.85,"h":42,"l":38.85,"c":42,"v":794},{"d":"2009-11-06","o":42,"h":45.15,"l":38.85,"c":44.1,"v":651},{"d":"2009-11-09","o":47.25,"h":47.25,"l":37.8,"c":40.95,"v":2314},{"d":"2009-11-10","o":38.85,"h":42,"l":37.8,"c":38.85,"v":1891},{"d":"2009-11-11","o":37.8,"h":40.95,"l":37.8,"c":38.85,"v":982},{"d":"2009-11-12","o":38.85,"h":39.9,"l":37.8,"c":38.85,"v":1000},{"d":"2009-11-13","o":38.85,"h":40.95,"l":37.8,"c":39.9,"v":1684},{"d":"2009-11-16","o":37.8,"h":39.9,"l":37.8,"c":37.8,"v":2163},{"d":"2009-11-17","o":39.9,"h":40.95,"l":37.8,"c":38.85,"v":927},{"d":"2009-11-18","o":40.95,"h":45.15,"l":38.85,"c":39.9,"v":2748},{"d":"2009-11-19","o":42,"h":45.15,"l":39.9,"c":39.9,"v":1631},{"d":"2009-11-20","o":38.85,"h":44.1,"l":38.85,"c":38.85,"v":1593},{"d":"2009-11-23","o":39.9,"h":40.95,"l":37.8,"c":37.8,"v":1331},{"d":"2009-11-24","o":37.8,"h":39.9,"l":37.8,"c":38.85,"v":872},{"d":"2009-11-25","o":37.8,"h":38.85,"l":36.75,"c":37.8,"v":2127},{"d":"2009-11-27","o":40.95,"h":47.25,"l":37.8,"c":45.15,"v":4666},{"d":"2009-11-30","o":46.2,"h":67.2,"l":46.2,"c":61.95,"v":31359},{"d":"2009-12-01","o":66.15,"h":111.3,"l":64.05,"c":99.75,"v":130429},{"d":"2009-12-02","o":89.25,"h":98.7,"l":77.7,"c":88.2,"v":48521},{"d":"2009-12-03","o":79.8,"h":84,"l":66.15,"c":67.2,"v":28896},{"d":"2009-12-04","o":65.1,"h":79.8,"l":63,"c":70.35,"v":25937},{"d":"2009-12-07","o":84,"h":96.6,"l":74.55,"c":89.25,"v":35488},{"d":"2009-12-08","o":96.6,"h":97.65,"l":87.15,"c":93.45,"v":18230},{"d":"2009-12-09","o":94.5,"h":94.5,"l":80.85,"c":90.3,"v":11936},{"d":"2009-12-10","o":85.05,"h":90.3,"l":75.6,"c":78.75,"v":10886},{"d":"2009-12-11","o":82.95,"h":82.95,"l":78.75,"c":79.8,"v":3400},{"d":"2009-12-14","o":79.8,"h":81.9,"l":77.7,"c":80.85,"v":3224},{"d":"2009-12-15","o":82.95,"h":84,"l":71.4,"c":73.5,"v":6476},{"d":"2009-12-16","o":73.5,"h":82.95,"l":70.35,"c":76.65,"v":7658},{"d":"2009-12-17","o":75.6,"h":80.85,"l":74.55,"c":76.65,"v":4056},{"d":"2009-12-18","o":76.65,"h":77.7,"l":71.4,"c":73.5,"v":3685},{"d":"2009-12-21","o":79.8,"h":79.8,"l":72.45,"c":76.65,"v":3485},{"d":"2009-12-22","o":73.5,"h":76.65,"l":73.5,"c":73.5,"v":2743},{"d":"2009-12-23","o":73.5,"h":76.65,"l":72.45,"c":72.45,"v":2483},{"d":"2009-12-24","o":72.45,"h":73.5,"l":70.35,"c":72.45,"v":2010},{"d":"2009-12-28","o":72.45,"h":82.95,"l":70.35,"c":82.95,"v":8945},{"d":"2009-12-29","o":86.1,"h":86.1,"l":78.75,"c":79.8,"v":7394},{"d":"2009-12-30","o":80.85,"h":81.9,"l":77.7,"c":78.75,"v":2181},{"d":"2009-12-31","o":77.7,"h":78.75,"l":74.55,"c":74.55,"v":3510},{"d":"2010-01-04","o":74.55,"h":81.9,"l":74.55,"c":81.9,"v":2382},{"d":"2010-01-05","o":84,"h":88.2,"l":80.85,"c":84,"v":9451},{"d":"2010-01-06","o":84,"h":87.15,"l":80.85,"c":82.95,"v":4051},{"d":"2010-01-07","o":99.75,"h":99.75,"l":90.3,"c":93.45,"v":19580},{"d":"2010-01-08","o":96.6,"h":157.5,"l":93.45,"c":150.15,"v":144588},{"d":"2010-01-11","o":173.25,"h":288.75,"l":157.5,"c":238.35,"v":496741},{"d":"2010-01-12","o":223.65,"h":278.25,"l":220.5,"c":254.1,"v":248884},{"d":"2010-01-13","o":247.8,"h":256.2,"l":221.55,"c":231,"v":101664},{"d":"2010-01-14","o":225.75,"h":226.8,"l":183.75,"c":184.8,"v":109751},{"d":"2010-01-15","o":177.45,"h":261.45,"l":175.35,"c":223.65,"v":352462},{"d":"2010-01-19","o":225.75,"h":275.1,"l":225.75,"c":236.25,"v":151775},{"d":"2010-01-20","o":250.95,"h":259.35,"l":236.25,"c":238.35,"v":62297},{"d":"2010-01-21","o":246.75,"h":256.2,"l":222.6,"c":231,"v":40566},{"d":"2010-01-22","o":231,"h":231,"l":210,"c":212.1,"v":30220},{"d":"2010-01-25","o":222.6,"h":241.5,"l":222.6,"c":228.9,"v":37893},{"d":"2010-01-26","o":241.5,"h":241.5,"l":222.6,"c":228.9,"v":26348},{"d":"2010-01-27","o":220.5,"h":234.15,"l":210,"c":215.25,"v":25832},{"d":"2010-01-28","o":213.15,"h":235.2,"l":211.05,"c":224.7,"v":39597},{"d":"2010-01-29","o":225.75,"h":228.9,"l":213.15,"c":217.35,"v":14269},{"d":"2010-02-01","o":224.7,"h":224.7,"l":193.2,"c":204.75,"v":30421},{"d":"2010-02-02","o":208.95,"h":208.95,"l":182.7,"c":195.3,"v":43637},{"d":"2010-02-03","o":190.05,"h":231,"l":178.5,"c":206.85,"v":127825},{"d":"2010-02-04","o":200.55,"h":208.95,"l":192.15,"c":195.3,"v":33844},{"d":"2010-02-05","o":194.25,"h":212.1,"l":184.8,"c":201.6,"v":28987},{"d":"2010-02-08","o":206.85,"h":206.85,"l":191.1,"c":192.15,"v":12319},{"d":"2010-02-09","o":197.4,"h":199.5,"l":191.1,"c":192.15,"v":10784},{"d":"2010-02-10","o":191.1,"h":201.6,"l":191.1,"c":191.1,"v":15898},{"d":"2010-02-11","o":196.35,"h":199.5,"l":192.15,"c":197.4,"v":14791},{"d":"2010-02-12","o":194.25,"h":217.35,"l":191.1,"c":207.9,"v":41183},{"d":"2010-02-16","o":211.05,"h":220.5,"l":210,"c":213.15,"v":14943},{"d":"2010-02-17","o":214.2,"h":217.35,"l":201.6,"c":215.25,"v":13953},{"d":"2010-02-18","o":214.2,"h":215.25,"l":204.75,"c":206.85,"v":6435},{"d":"2010-02-19","o":204.75,"h":204.75,"l":195.3,"c":200.55,"v":8848},{"d":"2010-02-22","o":204.75,"h":246.75,"l":202.65,"c":236.25,"v":101140},{"d":"2010-02-23","o":232.05,"h":256.2,"l":231,"c":246.75,"v":59675},{"d":"2010-02-24","o":242.55,"h":255.15,"l":220.5,"c":225.75,"v":29799},{"d":"2010-02-25","o":219.45,"h":223.65,"l":207.9,"c":217.35,"v":21648},{"d":"2010-02-26","o":223.65,"h":234.15,"l":220.5,"c":225.75,"v":19986},{"d":"2010-03-01","o":235.2,"h":235.2,"l":222.6,"c":227.85,"v":11717},{"d":"2010-03-02","o":234.15,"h":234.15,"l":216.3,"c":218.4,"v":15171},{"d":"2010-03-03","o":225.75,"h":226.8,"l":218.4,"c":222.6,"v":7894},{"d":"2010-03-04","o":220.5,"h":221.55,"l":213.15,"c":214.2,"v":10077},{"d":"2010-03-05","o":212.1,"h":219.45,"l":212.1,"c":215.25,"v":11799},{"d":"2010-03-08","o":205.8,"h":220.5,"l":203.7,"c":203.7,"v":22317},{"d":"2010-03-09","o":203.7,"h":207.9,"l":199.5,"c":199.5,"v":19981},{"d":"2010-03-10","o":198.45,"h":200.55,"l":189,"c":190.05,"v":22116},{"d":"2010-03-11","o":193.2,"h":206.85,"l":192.15,"c":196.35,"v":26947},{"d":"2010-03-12","o":201.6,"h":223.65,"l":201.6,"c":210,"v":56989},{"d":"2010-03-15","o":216.3,"h":216.3,"l":199.5,"c":202.65,"v":12780},{"d":"2010-03-16","o":208.95,"h":210,"l":200.55,"c":206.85,"v":8820},{"d":"2010-03-17","o":207.9,"h":207.9,"l":197.4,"c":198.45,"v":13632},{"d":"2010-03-18","o":199.5,"h":212.1,"l":199.5,"c":201.6,"v":21457},{"d":"2010-03-19","o":204.75,"h":207.9,"l":200.55,"c":204.75,"v":13530},{"d":"2010-03-22","o":205.8,"h":207.9,"l":199.5,"c":203.7,"v":11278},{"d":"2010-03-23","o":203.7,"h":226.8,"l":201.6,"c":214.2,"v":75123},{"d":"2010-03-24","o":218.4,"h":220.5,"l":210,"c":210,"v":17044},{"d":"2010-03-25","o":211.05,"h":215.25,"l":199.5,"c":202.65,"v":26154},{"d":"2010-03-26","o":204.75,"h":218.4,"l":201.6,"c":208.95,"v":31884},{"d":"2010-03-29","o":182.7,"h":185.85,"l":116.55,"c":122.85,"v":207865},{"d":"2010-03-30","o":113.4,"h":121.8,"l":111.3,"c":116.55,"v":78811},{"d":"2010-03-31","o":116.55,"h":120.75,"l":111.3,"c":116.55,"v":27895},{"d":"2010-04-01","o":127.05,"h":151.2,"l":127.05,"c":147,"v":128951},{"d":"2010-04-05","o":154.35,"h":168,"l":153.3,"c":156.45,"v":74367},{"d":"2010-04-06","o":159.6,"h":159.6,"l":141.75,"c":151.2,"v":28043},{"d":"2010-04-07","o":151.2,"h":155.4,"l":142.8,"c":142.8,"v":23879},{"d":"2010-04-08","o":144.9,"h":151.2,"l":144.9,"c":149.1,"v":18303},{"d":"2010-04-09","o":150.15,"h":151.2,"l":142.8,"c":144.9,"v":19442},{"d":"2010-04-12","o":144.9,"h":147,"l":133.35,"c":135.45,"v":29872},{"d":"2010-04-13","o":141.75,"h":141.75,"l":135.45,"c":136.5,"v":11143},{"d":"2010-04-14","o":135.45,"h":136.5,"l":129.15,"c":133.35,"v":19684},{"d":"2010-04-15","o":127.05,"h":131.25,"l":126,"c":128.1,"v":11600},{"d":"2010-04-16","o":130.2,"h":133.35,"l":120.75,"c":120.75,"v":28213},{"d":"2010-04-19","o":126,"h":126,"l":111.3,"c":111.3,"v":43332},{"d":"2010-04-20","o":115.5,"h":136.5,"l":115.5,"c":117.6,"v":65225},{"d":"2010-04-21","o":120.75,"h":129.15,"l":119.7,"c":119.7,"v":21797},{"d":"2010-04-22","o":121.8,"h":123.9,"l":117.6,"c":122.85,"v":9226},{"d":"2010-04-23","o":122.85,"h":122.85,"l":117.6,"c":122.85,"v":14109},{"d":"2010-04-26","o":120.75,"h":124.95,"l":120.75,"c":121.8,"v":8667},{"d":"2010-04-27","o":121.8,"h":121.8,"l":118.65,"c":118.65,"v":8834},{"d":"2010-04-28","o":116.55,"h":119.7,"l":116.55,"c":119.7,"v":6895},{"d":"2010-04-29","o":121.8,"h":121.8,"l":115.5,"c":115.5,"v":7464},{"d":"2010-04-30","o":116.55,"h":119.7,"l":112.35,"c":112.35,"v":9939},{"d":"2010-05-03","o":116.55,"h":116.55,"l":113.4,"c":115.5,"v":6902},{"d":"2010-05-04","o":117.6,"h":123.9,"l":113.4,"c":119.7,"v":19535},{"d":"2010-05-05","o":120.75,"h":126,"l":114.45,"c":123.9,"v":18385},{"d":"2010-05-06","o":120.75,"h":133.35,"l":101.85,"c":110.25,"v":40956},{"d":"2010-05-07","o":115.5,"h":117.6,"l":105,"c":105,"v":15147},{"d":"2010-05-10","o":114.45,"h":117.6,"l":108.15,"c":109.2,"v":8066},{"d":"2010-05-11","o":108.15,"h":113.4,"l":108.15,"c":109.2,"v":5266},{"d":"2010-05-12","o":113.4,"h":113.4,"l":108.15,"c":112.35,"v":5598},{"d":"2010-05-13","o":109.2,"h":114.45,"l":109.2,"c":114.45,"v":6733},{"d":"2010-05-14","o":110.25,"h":111.3,"l":107.1,"c":111.3,"v":4930},{"d":"2010-05-17","o":107.1,"h":107.1,"l":90.3,"c":101.85,"v":37938},{"d":"2010-05-18","o":99.75,"h":99.75,"l":86.1,"c":88.2,"v":15168},{"d":"2010-05-19","o":87.15,"h":92.4,"l":75.6,"c":77.7,"v":14613},{"d":"2010-05-20","o":77.7,"h":77.7,"l":63,"c":69.3,"v":31426},{"d":"2010-05-21","o":68.25,"h":102.9,"l":63,"c":90.3,"v":39200},{"d":"2010-05-24","o":84,"h":90.3,"l":78.75,"c":78.75,"v":10964},{"d":"2010-05-25","o":78.75,"h":80.85,"l":68.25,"c":77.7,"v":12802},{"d":"2010-05-26","o":80.85,"h":87.15,"l":78.75,"c":79.8,"v":10637},{"d":"2010-05-27","o":81.9,"h":85.05,"l":79.8,"c":81.9,"v":6866},{"d":"2010-05-28","o":84,"h":87.15,"l":81.9,"c":82.95,"v":7351},{"d":"2010-06-01","o":84,"h":89.25,"l":80.85,"c":81.9,"v":5438},{"d":"2010-06-02","o":84,"h":88.2,"l":78.75,"c":88.2,"v":7643},{"d":"2010-06-03","o":88.2,"h":89.25,"l":81.9,"c":88.2,"v":4082},{"d":"2010-06-04","o":84,"h":84,"l":79.8,"c":80.85,"v":3741},{"d":"2010-06-07","o":79.8,"h":84,"l":75.6,"c":75.6,"v":4718},{"d":"2010-06-08","o":74.55,"h":78.75,"l":74.55,"c":76.65,"v":3072},{"d":"2010-06-09","o":88.2,"h":89.25,"l":79.8,"c":79.8,"v":8454},{"d":"2010-06-10","o":84,"h":84,"l":79.8,"c":82.95,"v":4170},{"d":"2010-06-11","o":82.95,"h":84,"l":80.85,"c":84,"v":2610},{"d":"2010-06-14","o":88.2,"h":88.2,"l":81.9,"c":84,"v":5745},{"d":"2010-06-15","o":84,"h":87.15,"l":79.8,"c":85.05,"v":5480},{"d":"2010-06-16","o":88.2,"h":89.25,"l":84,"c":85.05,"v":4066},{"d":"2010-06-17","o":85.05,"h":86.1,"l":79.8,"c":86.1,"v":3720},{"d":"2010-06-18","o":85.05,"h":88.2,"l":81.9,"c":85.05,"v":9791},{"d":"2010-06-21","o":85.05,"h":85.05,"l":79.8,"c":79.8,"v":7345},{"d":"2010-06-22","o":80.85,"h":81.9,"l":73.5,"c":73.5,"v":5859},{"d":"2010-06-23","o":76.65,"h":76.65,"l":69.3,"c":70.35,"v":6696},{"d":"2010-06-24","o":73.5,"h":73.5,"l":64.05,"c":64.05,"v":9742},{"d":"2010-06-25","o":63,"h":66.15,"l":58.8,"c":59.85,"v":10970},{"d":"2010-06-28","o":60.9,"h":61.95,"l":54.6,"c":54.6,"v":9161},{"d":"2010-06-29","o":57.75,"h":57.75,"l":47.25,"c":48.3,"v":16742},{"d":"2010-06-30","o":53.55,"h":76.65,"l":53.55,"c":67.2,"v":65694},{"d":"2010-07-01","o":67.2,"h":68.25,"l":54.6,"c":55.65,"v":20044},{"d":"2010-07-02","o":57.75,"h":64.05,"l":56.7,"c":57.75,"v":9336},{"d":"2010-07-06","o":57.75,"h":60.9,"l":52.5,"c":52.5,"v":11021},{"d":"2010-07-07","o":56.7,"h":57.75,"l":48.3,"c":50.4,"v":13780},{"d":"2010-07-08","o":49.35,"h":50.4,"l":46.2,"c":49.35,"v":18689},{"d":"2010-07-09","o":50.4,"h":50.4,"l":49.35,"c":49.35,"v":7735},{"d":"2010-07-12","o":52.5,"h":52.5,"l":49.35,"c":50.4,"v":7732},{"d":"2010-07-13","o":51.45,"h":51.45,"l":39.9,"c":46.2,"v":22870},{"d":"2010-07-14","o":46.2,"h":47.25,"l":43.05,"c":45.15,"v":11243},{"d":"2010-07-15","o":52.5,"h":54.6,"l":47.25,"c":49.35,"v":66741},{"d":"2010-07-16","o":48.3,"h":48.3,"l":44.1,"c":44.1,"v":29183},{"d":"2010-07-19","o":46.2,"h":46.2,"l":44.1,"c":44.1,"v":9507},{"d":"2010-07-20","o":44.1,"h":44.1,"l":38.85,"c":43.05,"v":29611},{"d":"2010-07-21","o":44.1,"h":45.15,"l":43.05,"c":45.15,"v":11547},{"d":"2010-07-22","o":46.2,"h":49.35,"l":45.15,"c":46.2,"v":14601},{"d":"2010-07-23","o":46.2,"h":48.3,"l":44.1,"c":46.2,"v":11043},{"d":"2010-07-26","o":45.15,"h":56.7,"l":45.15,"c":56.7,"v":55674},{"d":"2010-07-27","o":59.85,"h":65.1,"l":50.4,"c":55.65,"v":37761},{"d":"2010-07-28","o":55.65,"h":55.65,"l":51.45,"c":51.45,"v":8347},{"d":"2010-07-29","o":55.65,"h":65.1,"l":53.55,"c":60.9,"v":38049},{"d":"2010-07-30","o":60.9,"h":63,"l":59.85,"c":60.9,"v":12417},{"d":"2010-08-02","o":63,"h":64.05,"l":55.65,"c":56.7,"v":14047},{"d":"2010-08-03","o":56.7,"h":57.75,"l":51.45,"c":51.45,"v":17238},{"d":"2010-08-04","o":52.5,"h":53.55,"l":49.35,"c":52.5,"v":9893},{"d":"2010-08-05","o":52.5,"h":52.5,"l":50.4,"c":52.5,"v":5122},{"d":"2010-08-06","o":52.5,"h":52.5,"l":50.4,"c":51.45,"v":3471},{"d":"2010-08-09","o":51.45,"h":52.5,"l":45.15,"c":52.5,"v":5184},{"d":"2010-08-10","o":51.45,"h":52.5,"l":48.3,"c":51.45,"v":4609},{"d":"2010-08-11","o":52.5,"h":54.6,"l":49.35,"c":51.45,"v":15903},{"d":"2010-08-12","o":50.4,"h":52.5,"l":48.3,"c":51.45,"v":5072},{"d":"2010-08-13","o":52.5,"h":53.55,"l":50.4,"c":53.55,"v":5735},{"d":"2010-08-16","o":53.55,"h":60.9,"l":51.45,"c":54.6,"v":18771},{"d":"2010-08-17","o":63,"h":85.05,"l":61.95,"c":75.6,"v":170295},{"d":"2010-08-18","o":79.8,"h":85.05,"l":68.25,"c":68.25,"v":74136},{"d":"2010-08-19","o":65.1,"h":68.25,"l":64.05,"c":66.15,"v":20995},{"d":"2010-08-20","o":73.5,"h":73.5,"l":64.05,"c":67.2,"v":16182},{"d":"2010-08-23","o":70.35,"h":71.4,"l":65.1,"c":67.2,"v":12994},{"d":"2010-08-24","o":66.15,"h":66.15,"l":59.85,"c":61.95,"v":22158},{"d":"2010-08-25","o":63,"h":65.1,"l":58.8,"c":63,"v":8373},{"d":"2010-08-26","o":64.05,"h":71.4,"l":63,"c":66.15,"v":21918},{"d":"2010-08-27","o":70.35,"h":70.35,"l":63,"c":64.05,"v":9014},{"d":"2010-08-30","o":65.1,"h":67.2,"l":60.9,"c":60.9,"v":8488},{"d":"2010-08-31","o":60.9,"h":64.05,"l":59.85,"c":59.85,"v":5170},{"d":"2010-09-01","o":63,"h":65.1,"l":59.85,"c":60.9,"v":7881},{"d":"2010-09-02","o":59.85,"h":63,"l":58.8,"c":59.85,"v":6754},{"d":"2010-09-03","o":59.85,"h":63,"l":58.8,"c":61.95,"v":5690},{"d":"2010-09-07","o":60.9,"h":61.95,"l":59.85,"c":61.95,"v":3247},{"d":"2010-09-08","o":64.05,"h":70.35,"l":63,"c":67.2,"v":29553},{"d":"2010-09-09","o":71.4,"h":81.9,"l":68.25,"c":69.3,"v":80868},{"d":"2010-09-10","o":71.4,"h":74.55,"l":68.25,"c":68.25,"v":17575},{"d":"2010-09-13","o":73.5,"h":80.85,"l":68.25,"c":80.85,"v":42742},{"d":"2010-09-14","o":78.75,"h":81.9,"l":75.6,"c":75.6,"v":18068},{"d":"2010-09-15","o":80.85,"h":86.1,"l":75.6,"c":81.9,"v":38700},{"d":"2010-09-16","o":81.9,"h":82.95,"l":77.7,"c":78.75,"v":21518},{"d":"2010-09-17","o":78.75,"h":86.1,"l":74.55,"c":86.1,"v":20228},{"d":"2010-09-20","o":89.25,"h":100.8,"l":87.15,"c":99.75,"v":49278},{"d":"2010-09-21","o":102.9,"h":118.65,"l":100.8,"c":114.45,"v":90780},{"d":"2010-09-22","o":120.75,"h":131.25,"l":103.95,"c":106.05,"v":96012},{"d":"2010-09-23","o":107.1,"h":115.5,"l":95.55,"c":114.45,"v":60851},{"d":"2010-09-24","o":120.75,"h":122.85,"l":110.25,"c":114.45,"v":23263},{"d":"2010-09-27","o":108.15,"h":121.8,"l":107.1,"c":113.4,"v":27374},{"d":"2010-09-28","o":107.1,"h":111.3,"l":101.85,"c":103.95,"v":65560},{"d":"2010-09-29","o":102.9,"h":102.9,"l":88.2,"c":93.45,"v":61869},{"d":"2010-09-30","o":96.6,"h":99.75,"l":89.25,"c":93.45,"v":21755},{"d":"2010-10-01","o":92.4,"h":108.15,"l":92.4,"c":108.15,"v":40219},{"d":"2010-10-04","o":105,"h":110.25,"l":97.65,"c":110.25,"v":30778},{"d":"2010-10-05","o":110.25,"h":113.4,"l":103.95,"c":110.25,"v":30869},{"d":"2010-10-06","o":109.2,"h":110.25,"l":102.9,"c":105,"v":25999},{"d":"2010-10-07","o":108.15,"h":114.45,"l":106.05,"c":108.15,"v":31843},{"d":"2010-10-08","o":107.1,"h":112.35,"l":105,"c":108.15,"v":23133},{"d":"2010-10-11","o":109.2,"h":109.2,"l":105,"c":107.1,"v":15670},{"d":"2010-10-12","o":105,"h":107.1,"l":101.85,"c":105,"v":19112},{"d":"2010-10-13","o":114.45,"h":119.7,"l":109.2,"c":115.5,"v":89135},{"d":"2010-10-14","o":114.45,"h":115.5,"l":108.15,"c":113.4,"v":31541},{"d":"2010-10-15","o":113.4,"h":113.4,"l":105,"c":107.1,"v":27170},{"d":"2010-10-18","o":113.4,"h":113.4,"l":106.05,"c":106.05,"v":35701},{"d":"2010-10-19","o":106.05,"h":107.1,"l":99.75,"c":102.9,"v":28850},{"d":"2010-10-20","o":102.9,"h":105,"l":99.75,"c":99.75,"v":11891},{"d":"2010-10-21","o":102.9,"h":102.9,"l":93.45,"c":97.65,"v":24130},{"d":"2010-10-22","o":98.7,"h":102.9,"l":95.55,"c":97.65,"v":10840},{"d":"2010-10-25","o":99.75,"h":99.75,"l":95.55,"c":95.55,"v":9755},{"d":"2010-10-26","o":94.5,"h":99.75,"l":93.45,"c":94.5,"v":10431},{"d":"2010-10-27","o":92.4,"h":93.45,"l":89.25,"c":89.25,"v":25511},{"d":"2010-10-28","o":89.25,"h":94.5,"l":88.2,"c":91.35,"v":15656},{"d":"2010-10-29","o":91.35,"h":91.35,"l":88.2,"c":88.2,"v":12004},{"d":"2010-11-01","o":88.2,"h":89.25,"l":78.75,"c":81.9,"v":26053},{"d":"2010-11-02","o":80.85,"h":87.15,"l":80.85,"c":86.1,"v":8757},{"d":"2010-11-03","o":87.15,"h":91.35,"l":85.05,"c":85.05,"v":10575},{"d":"2010-11-04","o":87.15,"h":89.25,"l":84,"c":86.1,"v":11446},{"d":"2010-11-05","o":86.1,"h":90.3,"l":85.05,"c":87.15,"v":14488},{"d":"2010-11-08","o":89.25,"h":92.4,"l":87.15,"c":89.25,"v":16757},{"d":"2010-11-09","o":94.5,"h":94.5,"l":86.1,"c":87.15,"v":15947},{"d":"2010-11-10","o":89.25,"h":89.25,"l":80.85,"c":84,"v":10965},{"d":"2010-11-11","o":88.2,"h":95.55,"l":84,"c":95.55,"v":28204},{"d":"2010-11-12","o":94.5,"h":98.7,"l":88.2,"c":90.3,"v":24782},{"d":"2010-11-15","o":90.3,"h":91.35,"l":86.1,"c":87.15,"v":11330},{"d":"2010-11-16","o":89.25,"h":90.3,"l":84,"c":85.05,"v":14718},{"d":"2010-11-17","o":84,"h":87.15,"l":78.75,"c":81.9,"v":13383},{"d":"2010-11-18","o":81.9,"h":84,"l":76.65,"c":77.7,"v":21392},{"d":"2010-11-19","o":77.7,"h":80.85,"l":76.65,"c":79.8,"v":7274},{"d":"2010-11-22","o":80.85,"h":81.9,"l":76.65,"c":77.7,"v":9809},{"d":"2010-11-23","o":73.5,"h":75.6,"l":72.45,"c":73.5,"v":14742},{"d":"2010-11-24","o":74.55,"h":79.8,"l":73.5,"c":77.7,"v":9763},{"d":"2010-11-26","o":74.55,"h":77.7,"l":74.55,"c":74.55,"v":2552},{"d":"2010-11-29","o":74.55,"h":78.75,"l":73.5,"c":76.65,"v":10886},{"d":"2010-11-30","o":76.65,"h":78.75,"l":73.5,"c":73.5,"v":5050},{"d":"2010-12-01","o":76.65,"h":77.7,"l":69.3,"c":70.35,"v":10098},{"d":"2010-12-02","o":70.35,"h":76.65,"l":68.25,"c":73.5,"v":9719},{"d":"2010-12-03","o":72.45,"h":74.55,"l":70.35,"c":71.4,"v":5588},{"d":"2010-12-06","o":71.4,"h":72.45,"l":66.15,"c":67.2,"v":21722},{"d":"2010-12-07","o":67.2,"h":68.25,"l":65.1,"c":65.1,"v":14360},{"d":"2010-12-08","o":65.1,"h":67.2,"l":60.9,"c":63,"v":18813},{"d":"2010-12-09","o":63,"h":72.45,"l":61.95,"c":72.45,"v":24961},{"d":"2010-12-10","o":78.75,"h":81.9,"l":76.65,"c":78.75,"v":38721},{"d":"2010-12-13","o":77.7,"h":92.4,"l":77.7,"c":84,"v":47307},{"d":"2010-12-14","o":84,"h":89.25,"l":74.55,"c":81.9,"v":25144},{"d":"2010-12-15","o":82.95,"h":82.95,"l":75.6,"c":77.7,"v":6408},{"d":"2010-12-16","o":78.75,"h":79.8,"l":73.5,"c":78.75,"v":13393},{"d":"2010-12-17","o":80.85,"h":80.85,"l":75.6,"c":75.6,"v":5999},{"d":"2010-12-20","o":80.85,"h":84,"l":79.8,"c":81.9,"v":19277},{"d":"2010-12-21","o":81.9,"h":84,"l":79.8,"c":84,"v":12774},{"d":"2010-12-22","o":80.85,"h":82.95,"l":78.75,"c":79.8,"v":9736},{"d":"2010-12-23","o":79.8,"h":79.8,"l":75.6,"c":77.7,"v":7609},{"d":"2010-12-27","o":76.65,"h":78.75,"l":72.45,"c":74.55,"v":19941},{"d":"2010-12-28","o":76.65,"h":78.75,"l":73.5,"c":77.7,"v":10818},{"d":"2010-12-29","o":76.65,"h":80.85,"l":76.65,"c":79.8,"v":10022},{"d":"2010-12-30","o":79.8,"h":79.8,"l":76.65,"c":77.7,"v":9842},{"d":"2010-12-31","o":77.7,"h":77.7,"l":75.6,"c":75.6,"v":7606},{"d":"2011-01-03","o":77.7,"h":77.7,"l":74.55,"c":76.65,"v":7819},{"d":"2011-01-04","o":78.75,"h":101.85,"l":78.75,"c":100.8,"v":138472},{"d":"2011-01-05","o":112.35,"h":119.7,"l":103.95,"c":109.2,"v":150300},{"d":"2011-01-06","o":108.15,"h":109.2,"l":93.45,"c":95.55,"v":67503},{"d":"2011-01-07","o":96.6,"h":98.7,"l":87.15,"c":90.3,"v":37873},{"d":"2011-01-10","o":85.05,"h":98.7,"l":85.05,"c":91.35,"v":39695},{"d":"2011-01-11","o":95.55,"h":101.85,"l":87.15,"c":97.65,"v":39703},{"d":"2011-01-12","o":97.65,"h":98.7,"l":92.4,"c":96.6,"v":23305},{"d":"2011-01-13","o":96.6,"h":96.6,"l":92.4,"c":93.45,"v":16010},{"d":"2011-01-14","o":94.5,"h":94.5,"l":89.25,"c":90.3,"v":16597},{"d":"2011-01-18","o":91.35,"h":97.65,"l":87.15,"c":94.5,"v":22732},{"d":"2011-01-19","o":94.5,"h":94.5,"l":90.3,"c":91.35,"v":11278},{"d":"2011-01-20","o":91.35,"h":93.45,"l":79.8,"c":85.05,"v":31045},{"d":"2011-01-21","o":91.35,"h":94.5,"l":87.15,"c":89.25,"v":21080},{"d":"2011-01-24","o":90.3,"h":92.4,"l":86.1,"c":87.15,"v":16608},{"d":"2011-01-25","o":87.15,"h":91.35,"l":87.15,"c":88.2,"v":7096},{"d":"2011-01-26","o":91.35,"h":96.6,"l":87.15,"c":89.25,"v":32422},{"d":"2011-01-27","o":91.35,"h":94.5,"l":90.3,"c":92.4,"v":12210},{"d":"2011-01-28","o":94.5,"h":94.5,"l":89.25,"c":90.3,"v":10284},{"d":"2011-01-31","o":90.3,"h":91.35,"l":88.2,"c":89.25,"v":8917},{"d":"2011-02-01","o":90.3,"h":90.3,"l":86.1,"c":87.15,"v":14503},{"d":"2011-02-02","o":86.1,"h":87.15,"l":86.1,"c":86.1,"v":7593},{"d":"2011-02-03","o":87.15,"h":91.35,"l":86.1,"c":88.2,"v":10101},{"d":"2011-02-04","o":87.15,"h":89.25,"l":82.95,"c":85.05,"v":18964},{"d":"2011-02-07","o":87.15,"h":87.15,"l":78.75,"c":79.8,"v":28778},{"d":"2011-02-08","o":80.85,"h":81.9,"l":75.6,"c":80.85,"v":28528},{"d":"2011-02-09","o":82.95,"h":89.25,"l":78.75,"c":81.9,"v":36911},{"d":"2011-02-10","o":84,"h":84,"l":78.75,"c":79.8,"v":20570},{"d":"2011-02-11","o":81.9,"h":81.9,"l":76.65,"c":76.65,"v":20529},{"d":"2011-02-14","o":76.65,"h":80.85,"l":76.65,"c":78.75,"v":11851},{"d":"2011-02-15","o":80.85,"h":80.85,"l":76.65,"c":77.7,"v":9574},{"d":"2011-02-16","o":78.75,"h":79.8,"l":76.65,"c":77.7,"v":10570},{"d":"2011-02-17","o":80.85,"h":80.85,"l":77.7,"c":77.7,"v":8319},{"d":"2011-02-18","o":80.85,"h":80.85,"l":77.7,"c":77.7,"v":8450},{"d":"2011-02-22","o":78.75,"h":80.85,"l":77.7,"c":77.7,"v":14002},{"d":"2011-02-23","o":78.75,"h":78.75,"l":74.55,"c":75.6,"v":17316},{"d":"2011-02-24","o":77.7,"h":77.7,"l":73.5,"c":75.6,"v":9700},{"d":"2011-02-25","o":76.65,"h":77.7,"l":70.35,"c":74.55,"v":16520},{"d":"2011-02-28","o":73.5,"h":74.55,"l":71.4,"c":71.4,"v":12745},{"d":"2011-03-01","o":70.35,"h":71.4,"l":68.25,"c":69.3,"v":14970},{"d":"2011-03-02","o":69.3,"h":78.75,"l":68.25,"c":74.55,"v":30324},{"d":"2011-03-03","o":77.7,"h":86.1,"l":76.65,"c":78.75,"v":56325},{"d":"2011-03-04","o":78.75,"h":81.9,"l":70.35,"c":72.45,"v":29345},{"d":"2011-03-07","o":74.55,"h":81.9,"l":74.55,"c":75.6,"v":30020},{"d":"2011-03-08","o":77.7,"h":77.7,"l":72.45,"c":77.7,"v":14980},{"d":"2011-03-09","o":75.6,"h":75.6,"l":73.5,"c":74.55,"v":6969},{"d":"2011-03-10","o":74.55,"h":75.6,"l":71.4,"c":73.5,"v":14984},{"d":"2011-03-11","o":71.4,"h":73.5,"l":70.35,"c":72.45,"v":6026},{"d":"2011-03-14","o":72.45,"h":72.45,"l":70.35,"c":71.4,"v":6749},{"d":"2011-03-15","o":70.35,"h":70.35,"l":66.15,"c":69.3,"v":14281},{"d":"2011-03-16","o":68.25,"h":72.45,"l":68.25,"c":70.35,"v":11516},{"d":"2011-03-17","o":71.4,"h":71.4,"l":70.35,"c":71.4,"v":3745},{"d":"2011-03-18","o":72.45,"h":73.5,"l":70.35,"c":71.4,"v":11893},{"d":"2011-03-21","o":72.45,"h":73.5,"l":68.25,"c":72.45,"v":8529},{"d":"2011-03-22","o":73.5,"h":74.55,"l":72.45,"c":73.5,"v":10350},{"d":"2011-03-23","o":73.5,"h":73.5,"l":70.35,"c":73.5,"v":6319},{"d":"2011-03-24","o":74.55,"h":74.55,"l":71.4,"c":73.5,"v":8450},{"d":"2011-03-25","o":74.55,"h":74.55,"l":71.4,"c":72.45,"v":14919},{"d":"2011-03-28","o":75.6,"h":75.6,"l":69.3,"c":71.4,"v":18820},{"d":"2011-03-29","o":73.5,"h":73.5,"l":63,"c":64.05,"v":44725},{"d":"2011-03-30","o":64.05,"h":71.4,"l":64.05,"c":64.05,"v":37071},{"d":"2011-03-31","o":67.2,"h":68.25,"l":64.05,"c":66.15,"v":16139},{"d":"2011-04-01","o":68.25,"h":68.25,"l":65.1,"c":65.1,"v":10408},{"d":"2011-04-04","o":65.1,"h":66.15,"l":63,"c":63,"v":9288},{"d":"2011-04-05","o":63,"h":64.05,"l":54.6,"c":58.8,"v":36508},{"d":"2011-04-06","o":58.8,"h":60.9,"l":54.6,"c":56.7,"v":17630},{"d":"2011-04-07","o":55.65,"h":56.7,"l":53.55,"c":53.55,"v":24170},{"d":"2011-04-08","o":54.6,"h":57.75,"l":53.55,"c":54.6,"v":22700},{"d":"2011-04-11","o":54.6,"h":55.65,"l":52.5,"c":53.55,"v":10023},{"d":"2011-04-12","o":53.55,"h":54.6,"l":48.3,"c":48.3,"v":34335},{"d":"2011-04-13","o":49.35,"h":52.5,"l":49.35,"c":51.45,"v":11820},{"d":"2011-04-14","o":55.65,"h":55.65,"l":52.5,"c":53.55,"v":13914},{"d":"2011-04-15","o":55.65,"h":57.75,"l":53.55,"c":54.6,"v":14901},{"d":"2011-04-18","o":56.7,"h":56.7,"l":52.5,"c":54.6,"v":7616},{"d":"2011-04-19","o":54.6,"h":54.6,"l":50.4,"c":51.45,"v":10871},{"d":"2011-04-20","o":52.5,"h":52.5,"l":48.3,"c":49.35,"v":14957},{"d":"2011-04-21","o":48.3,"h":51.45,"l":47.25,"c":49.35,"v":11814},{"d":"2011-04-25","o":50.4,"h":53.55,"l":48.3,"c":49.35,"v":17387},{"d":"2011-04-26","o":50.4,"h":53.55,"l":49.35,"c":49.35,"v":10476},{"d":"2011-04-27","o":51.45,"h":51.45,"l":48.3,"c":48.3,"v":11758},{"d":"2011-04-28","o":50.4,"h":50.4,"l":48.3,"c":49.35,"v":10422},{"d":"2011-04-29","o":50.4,"h":50.4,"l":48.3,"c":49.35,"v":9647},{"d":"2011-05-02","o":50.4,"h":50.4,"l":45.15,"c":45.15,"v":19053},{"d":"2011-05-03","o":46.2,"h":49.35,"l":43.05,"c":43.05,"v":24233},{"d":"2011-05-04","o":45.15,"h":47.25,"l":43.05,"c":43.05,"v":24501},{"d":"2011-05-05","o":44.1,"h":44.1,"l":42,"c":42,"v":26242},{"d":"2011-05-06","o":45.15,"h":45.15,"l":40.95,"c":43.05,"v":22153},{"d":"2011-05-09","o":44.1,"h":45.15,"l":40.95,"c":43.05,"v":22041},{"d":"2011-05-10","o":42,"h":43.05,"l":40.95,"c":42,"v":23294},{"d":"2011-05-11","o":40.95,"h":42,"l":38.85,"c":40.95,"v":37887},{"d":"2011-05-12","o":48.3,"h":55.65,"l":46.2,"c":50.4,"v":147942},{"d":"2011-05-13","o":52.5,"h":53.55,"l":45.15,"c":47.25,"v":41278},{"d":"2011-05-16","o":47.25,"h":48.3,"l":43.05,"c":45.15,"v":28362},{"d":"2011-05-17","o":45.15,"h":45.15,"l":42,"c":42,"v":21556},{"d":"2011-05-18","o":42,"h":44.1,"l":39.9,"c":40.95,"v":21095},{"d":"2011-05-19","o":42,"h":43.05,"l":39.9,"c":39.9,"v":12664},{"d":"2011-05-20","o":40.95,"h":42,"l":38.85,"c":39.9,"v":18845},{"d":"2011-05-23","o":40.95,"h":40.95,"l":37.8,"c":37.8,"v":16190},{"d":"2011-05-24","o":38.85,"h":43.05,"l":37.8,"c":39.9,"v":20952},{"d":"2011-05-25","o":42,"h":43.05,"l":39.9,"c":42,"v":18290},{"d":"2011-05-26","o":42,"h":43.05,"l":39.9,"c":39.9,"v":6290},{"d":"2011-05-27","o":39.9,"h":42,"l":39.9,"c":42,"v":7872},{"d":"2011-05-31","o":42,"h":42,"l":39.9,"c":39.9,"v":9670},{"d":"2011-06-01","o":40.95,"h":40.95,"l":36.75,"c":37.8,"v":23398},{"d":"2011-06-02","o":38.85,"h":39.9,"l":35.7,"c":35.7,"v":18568},{"d":"2011-06-03","o":36.75,"h":36.75,"l":32.55,"c":33.6,"v":31083},{"d":"2011-06-06","o":33.6,"h":34.65,"l":29.4,"c":30.45,"v":48702},{"d":"2011-06-07","o":29.4,"h":30.45,"l":25.2,"c":26.25,"v":11492},{"d":"2011-06-08","o":23.1,"h":25.05,"l":22.8,"c":23.25,"v":20207},{"d":"2011-06-09","o":23.25,"h":23.85,"l":22.65,"c":22.65,"v":13647},{"d":"2011-06-10","o":22.5,"h":22.5,"l":18.75,"c":19.8,"v":33113},{"d":"2011-06-13","o":21.3,"h":28.5,"l":20.4,"c":21.9,"v":157407},{"d":"2011-06-14","o":20.7,"h":23.7,"l":20.55,"c":22.5,"v":55467},{"d":"2011-06-15","o":22.8,"h":22.8,"l":21.15,"c":21.75,"v":26767},{"d":"2011-06-16","o":21.15,"h":21.75,"l":18.75,"c":19.05,"v":37600},{"d":"2011-06-17","o":19.35,"h":22.5,"l":19.2,"c":22.5,"v":50380},{"d":"2011-06-20","o":22.05,"h":28.2,"l":21.9,"c":25.05,"v":69373},{"d":"2011-06-21","o":27.75,"h":27.75,"l":22.95,"c":23.4,"v":43533},{"d":"2011-06-22","o":23.55,"h":24.15,"l":21.9,"c":22.2,"v":25487},{"d":"2011-06-23","o":21.75,"h":23.7,"l":20.85,"c":21.9,"v":21200},{"d":"2011-06-24","o":21.9,"h":22.5,"l":20.7,"c":21.6,"v":23547},{"d":"2011-06-27","o":21.6,"h":21.6,"l":20.55,"c":20.85,"v":16027},{"d":"2011-06-28","o":20.85,"h":21,"l":19.5,"c":19.8,"v":23207},{"d":"2011-06-29","o":19.95,"h":20.25,"l":17.25,"c":17.55,"v":84867},{"d":"2011-06-30","o":17.7,"h":18.45,"l":16.2,"c":16.2,"v":76833},{"d":"2011-07-01","o":17.25,"h":18,"l":16.2,"c":16.65,"v":88653},{"d":"2011-07-05","o":16.5,"h":19.65,"l":16.5,"c":17.1,"v":115427},{"d":"2011-07-06","o":17.7,"h":17.7,"l":16.65,"c":16.95,"v":28253},{"d":"2011-07-07","o":17.55,"h":17.55,"l":16.05,"c":16.65,"v":32133},{"d":"2011-07-08","o":16.65,"h":16.65,"l":15.45,"c":15.6,"v":31073},{"d":"2011-07-11","o":15.9,"h":16.35,"l":15.45,"c":16.05,"v":25607},{"d":"2011-07-12","o":16.2,"h":16.35,"l":14.7,"c":15.15,"v":50440},{"d":"2011-07-13","o":15.6,"h":15.6,"l":14.4,"c":15,"v":25567},{"d":"2011-07-14","o":14.7,"h":15,"l":13.8,"c":14.25,"v":39433},{"d":"2011-07-15","o":14.55,"h":14.85,"l":13.8,"c":14.85,"v":22587},{"d":"2011-07-18","o":14.85,"h":16.05,"l":14.55,"c":14.55,"v":48087},{"d":"2011-07-19","o":14.55,"h":15.3,"l":14.55,"c":15,"v":22293},{"d":"2011-07-20","o":15.3,"h":15.45,"l":14.85,"c":15.15,"v":20200},{"d":"2011-07-21","o":15.15,"h":15.3,"l":14.1,"c":14.7,"v":50540},{"d":"2011-07-22","o":15,"h":15,"l":14.25,"c":14.7,"v":26033},{"d":"2011-07-25","o":15.15,"h":16.2,"l":14.55,"c":14.85,"v":177647},{"d":"2011-07-26","o":15,"h":15.6,"l":14.55,"c":14.7,"v":64787},{"d":"2011-07-27","o":15.15,"h":15.3,"l":14.55,"c":14.7,"v":66467},{"d":"2011-07-28","o":15.15,"h":16.8,"l":14.55,"c":16.2,"v":149593},{"d":"2011-07-29","o":14.55,"h":14.7,"l":12.75,"c":12.9,"v":194593},{"d":"2011-08-01","o":13.5,"h":13.65,"l":12.45,"c":12.9,"v":55100},{"d":"2011-08-02","o":13.05,"h":13.05,"l":11.55,"c":11.55,"v":45487},{"d":"2011-08-03","o":11.7,"h":11.85,"l":9.15,"c":10.8,"v":81393},{"d":"2011-08-04","o":10.8,"h":10.8,"l":9.3,"c":9.6,"v":49940},{"d":"2011-08-05","o":9.75,"h":10.05,"l":9,"c":9.45,"v":53740},{"d":"2011-08-08","o":9.15,"h":9.45,"l":8.1,"c":9.45,"v":65973},{"d":"2011-08-09","o":9.3,"h":9.9,"l":8.55,"c":8.55,"v":82027},{"d":"2011-08-10","o":8.85,"h":8.85,"l":7.65,"c":7.65,"v":85740},{"d":"2011-08-11","o":7.95,"h":7.95,"l":6.75,"c":7.35,"v":142940},{"d":"2011-08-12","o":7.8,"h":7.95,"l":6.6,"c":6.75,"v":111120},{"d":"2011-08-15","o":6.75,"h":7.2,"l":6.15,"c":6.15,"v":161620},{"d":"2011-08-16","o":6.3,"h":6.75,"l":5.7,"c":5.7,"v":509973},{"d":"2011-08-17","o":6.15,"h":6.3,"l":5.25,"c":5.4,"v":431160},{"d":"2011-08-18","o":5.55,"h":5.7,"l":4.95,"c":5.25,"v":178707},{"d":"2011-08-19","o":5.4,"h":6.15,"l":5.25,"c":5.25,"v":297413},{"d":"2011-08-22","o":5.7,"h":5.7,"l":4.95,"c":5.1,"v":133673},{"d":"2011-08-23","o":5.25,"h":5.55,"l":5.1,"c":5.1,"v":241140},{"d":"2011-08-24","o":5.1,"h":6,"l":5.1,"c":5.1,"v":352153},{"d":"2011-08-25","o":5.25,"h":5.7,"l":5.25,"c":5.25,"v":136073},{"d":"2011-08-26","o":5.55,"h":6.45,"l":5.25,"c":6.45,"v":314087},{"d":"2011-08-29","o":7.2,"h":8.1,"l":6.45,"c":6.75,"v":543987},{"d":"2011-08-30","o":7.05,"h":7.2,"l":6.3,"c":6.9,"v":171533},{"d":"2011-08-31","o":7.05,"h":7.05,"l":6.45,"c":6.9,"v":85127},{"d":"2011-09-01","o":7.05,"h":7.05,"l":6.3,"c":6.45,"v":94393},{"d":"2011-09-02","o":6.6,"h":7.65,"l":6.6,"c":7.05,"v":402347},{"d":"2011-09-06","o":7.05,"h":7.05,"l":6.45,"c":6.45,"v":112740},{"d":"2011-09-07","o":6.6,"h":7.2,"l":6.45,"c":6.45,"v":154460},{"d":"2011-09-08","o":6.9,"h":6.9,"l":5.7,"c":5.85,"v":205820},{"d":"2011-09-09","o":5.7,"h":5.85,"l":5.4,"c":5.7,"v":104580},{"d":"2011-09-12","o":5.55,"h":5.7,"l":5.4,"c":5.55,"v":76167},{"d":"2011-09-13","o":5.7,"h":5.7,"l":5.25,"c":5.4,"v":67947},{"d":"2011-09-14","o":5.85,"h":6,"l":5.55,"c":5.55,"v":122433},{"d":"2011-09-15","o":5.85,"h":6,"l":5.55,"c":5.7,"v":60287},{"d":"2011-09-16","o":6,"h":6,"l":5.1,"c":5.25,"v":116167},{"d":"2011-09-19","o":5.1,"h":5.1,"l":3.75,"c":4.35,"v":226553},{"d":"2011-09-20","o":4.5,"h":4.65,"l":4.2,"c":4.35,"v":51980},{"d":"2011-09-21","o":4.2,"h":4.35,"l":4.2,"c":4.2,"v":59200},{"d":"2011-09-22","o":4.2,"h":5.1,"l":4.05,"c":4.35,"v":208300},{"d":"2011-09-23","o":4.2,"h":4.8,"l":4.2,"c":4.8,"v":93653},{"d":"2011-09-26","o":4.95,"h":5.1,"l":4.5,"c":4.65,"v":133987},{"d":"2011-09-27","o":4.8,"h":4.95,"l":4.65,"c":4.65,"v":54580},{"d":"2011-09-28","o":4.65,"h":4.8,"l":4.2,"c":4.5,"v":55940},{"d":"2011-09-29","o":4.5,"h":4.65,"l":4.2,"c":4.35,"v":64953},{"d":"2011-09-30","o":4.35,"h":4.5,"l":4.2,"c":4.35,"v":52400},{"d":"2011-10-03","o":4.05,"h":4.8,"l":3.9,"c":4.05,"v":80987},{"d":"2011-10-04","o":4.05,"h":4.8,"l":3.75,"c":4.2,"v":109187},{"d":"2011-10-05","o":4.35,"h":4.65,"l":4.05,"c":4.35,"v":44793},{"d":"2011-10-06","o":4.35,"h":4.5,"l":4.2,"c":4.35,"v":32567},{"d":"2011-10-07","o":4.05,"h":4.8,"l":4.05,"c":4.35,"v":78347},{"d":"2011-10-10","o":4.5,"h":4.8,"l":4.2,"c":4.65,"v":226753},{"d":"2011-10-11","o":4.65,"h":5.1,"l":4.35,"c":4.65,"v":189640},{"d":"2011-10-12","o":4.8,"h":4.95,"l":4.65,"c":4.65,"v":71313},{"d":"2011-10-13","o":4.8,"h":4.95,"l":4.65,"c":4.95,"v":58433},{"d":"2011-10-14","o":4.95,"h":5.4,"l":4.5,"c":4.5,"v":208873},{"d":"2011-10-17","o":4.65,"h":4.65,"l":4.05,"c":4.65,"v":241120},{"d":"2011-10-18","o":4.65,"h":4.8,"l":4.35,"c":4.65,"v":71607},{"d":"2011-10-19","o":4.5,"h":4.8,"l":4.5,"c":4.5,"v":63660},{"d":"2011-10-20","o":4.8,"h":5.1,"l":4.5,"c":4.5,"v":316173},{"d":"2011-10-21","o":4.65,"h":4.8,"l":4.5,"c":4.8,"v":73840},{"d":"2011-10-24","o":4.8,"h":5.4,"l":4.8,"c":5.1,"v":211020},{"d":"2011-10-25","o":5.1,"h":5.1,"l":4.65,"c":4.65,"v":157600},{"d":"2011-10-26","o":4.8,"h":5.4,"l":4.8,"c":5.1,"v":374567},{"d":"2011-10-27","o":6.3,"h":6.3,"l":5.4,"c":5.55,"v":1404833},{"d":"2011-10-28","o":5.85,"h":6.9,"l":5.4,"c":6.3,"v":715887},{"d":"2011-10-31","o":6.75,"h":7.95,"l":6.45,"c":6.9,"v":1174620},{"d":"2011-11-01","o":6.75,"h":6.75,"l":6,"c":6.3,"v":449880},{"d":"2011-11-02","o":7.05,"h":8.1,"l":6.75,"c":7.95,"v":892953},{"d":"2011-11-03","o":9,"h":10.65,"l":8.55,"c":10.65,"v":1734200},{"d":"2011-11-04","o":10.65,"h":11.55,"l":9.75,"c":10.35,"v":1127493},{"d":"2011-11-07","o":10.8,"h":11.25,"l":9.15,"c":9.15,"v":909287},{"d":"2011-11-08","o":9.6,"h":10.35,"l":8.1,"c":10.05,"v":982973},{"d":"2011-11-09","o":9.3,"h":11.1,"l":9.15,"c":10.2,"v":651860},{"d":"2011-11-10","o":10.95,"h":11.4,"l":10.2,"c":10.5,"v":664613},{"d":"2011-11-11","o":11.25,"h":13.95,"l":10.8,"c":13.05,"v":1309127},{"d":"2011-11-14","o":13.05,"h":15.9,"l":12.45,"c":15.15,"v":1711233},{"d":"2011-11-15","o":15.45,"h":20.7,"l":15.15,"c":19.95,"v":1917613},{"d":"2011-11-16","o":20.1,"h":27.75,"l":19.5,"c":20.85,"v":3715360},{"d":"2011-11-17","o":20.25,"h":24,"l":18.75,"c":21,"v":1885440},{"d":"2011-11-18","o":22.35,"h":23.7,"l":18.3,"c":19.05,"v":859040},{"d":"2011-11-21","o":17.55,"h":18,"l":15.3,"c":17.25,"v":1059933},{"d":"2011-11-22","o":17.25,"h":19.8,"l":16.2,"c":18.45,"v":812900},{"d":"2011-11-23","o":18.9,"h":19.65,"l":17.4,"c":18.15,"v":401933},{"d":"2011-11-25","o":19.05,"h":20.4,"l":18.9,"c":18.9,"v":517407},{"d":"2011-11-28","o":21,"h":21.3,"l":16.8,"c":18.6,"v":927860},{"d":"2011-11-29","o":18.75,"h":19.2,"l":16.35,"c":17.25,"v":543127},{"d":"2011-11-30","o":17.55,"h":18.3,"l":15.75,"c":15.75,"v":598340},{"d":"2011-12-01","o":16.8,"h":20.4,"l":16.35,"c":20.25,"v":1179953},{"d":"2011-12-02","o":21.15,"h":23.85,"l":21,"c":22.35,"v":1546787},{"d":"2011-12-05","o":23.25,"h":24.15,"l":19.8,"c":20.55,"v":1021533},{"d":"2011-12-06","o":19.95,"h":20.25,"l":18.9,"c":19.95,"v":448740},{"d":"2011-12-07","o":19.5,"h":19.8,"l":18.6,"c":19.05,"v":299093},{"d":"2011-12-08","o":18.75,"h":20.4,"l":18.6,"c":19.35,"v":323300},{"d":"2011-12-09","o":18.75,"h":19.5,"l":16.65,"c":18.15,"v":1016407},{"d":"2011-12-12","o":18.15,"h":18.6,"l":17.4,"c":18.15,"v":139767},{"d":"2011-12-13","o":18.75,"h":18.75,"l":16.5,"c":17.25,"v":333900},{"d":"2011-12-14","o":16.8,"h":17.25,"l":15.75,"c":15.9,"v":273160},{"d":"2011-12-15","o":15,"h":15,"l":12.6,"c":12.9,"v":821347},{"d":"2011-12-16","o":12.9,"h":14.85,"l":12.9,"c":13.65,"v":393253},{"d":"2011-12-19","o":13.8,"h":14.25,"l":12.45,"c":12.75,"v":207047},{"d":"2011-12-20","o":13.8,"h":14.7,"l":13.5,"c":13.8,"v":251520},{"d":"2011-12-21","o":14.25,"h":14.25,"l":13.35,"c":13.65,"v":90267},{"d":"2011-12-22","o":13.5,"h":13.5,"l":12.3,"c":12.75,"v":198287},{"d":"2011-12-23","o":13.05,"h":13.2,"l":12.6,"c":12.75,"v":89833},{"d":"2011-12-27","o":13.35,"h":13.65,"l":12.9,"c":13.2,"v":143233},{"d":"2011-12-28","o":13.8,"h":17.7,"l":13.2,"c":17.25,"v":592180},{"d":"2011-12-29","o":17.55,"h":19.35,"l":15.9,"c":17.1,"v":1104087},{"d":"2011-12-30","o":16.05,"h":17.1,"l":15.45,"c":15.9,"v":227287},{"d":"2012-01-03","o":16.65,"h":17.4,"l":16.05,"c":16.65,"v":212813},{"d":"2012-01-04","o":16.5,"h":16.65,"l":16.05,"c":16.35,"v":100280},{"d":"2012-01-05","o":16.65,"h":18,"l":16.2,"c":16.65,"v":422433},{"d":"2012-01-06","o":17.4,"h":17.4,"l":15.3,"c":15.45,"v":277647},{"d":"2012-01-09","o":16.2,"h":16.35,"l":15,"c":15.6,"v":192607},{"d":"2012-01-10","o":15.9,"h":15.9,"l":15.3,"c":15.6,"v":140167},{"d":"2012-01-11","o":15.9,"h":16.2,"l":15,"c":15.9,"v":194827},{"d":"2012-01-12","o":15.9,"h":17.25,"l":15.45,"c":17.1,"v":377527},{"d":"2012-01-13","o":17.1,"h":18.6,"l":16.5,"c":17.55,"v":611340},{"d":"2012-01-17","o":18,"h":18.3,"l":16.65,"c":16.95,"v":362953},{"d":"2012-01-18","o":17.25,"h":17.4,"l":16.65,"c":17.4,"v":173267},{"d":"2012-01-19","o":17.85,"h":17.85,"l":16.95,"c":17.25,"v":139153},{"d":"2012-01-20","o":17.25,"h":17.4,"l":16.95,"c":17.4,"v":133253},{"d":"2012-01-23","o":17.25,"h":19.2,"l":17.25,"c":18.6,"v":703973},{"d":"2012-01-24","o":18.75,"h":19.05,"l":17.7,"c":18.3,"v":254967},{"d":"2012-01-25","o":18,"h":18.45,"l":17.4,"c":17.85,"v":169767},{"d":"2012-01-26","o":17.85,"h":18,"l":15.9,"c":16.35,"v":243140},{"d":"2012-01-27","o":16.5,"h":16.65,"l":15.15,"c":15.9,"v":368973},{"d":"2012-01-30","o":15.6,"h":15.9,"l":15.3,"c":15.9,"v":144960},{"d":"2012-01-31","o":16.05,"h":16.05,"l":15.45,"c":15.6,"v":115540},{"d":"2012-02-01","o":16.05,"h":17.1,"l":15.6,"c":16.35,"v":291273},{"d":"2012-02-02","o":16.05,"h":17.25,"l":16.05,"c":16.35,"v":228273},{"d":"2012-02-03","o":16.5,"h":16.8,"l":16.2,"c":16.35,"v":114307},{"d":"2012-02-06","o":16.35,"h":16.5,"l":16.2,"c":16.5,"v":100620},{"d":"2012-02-07","o":16.5,"h":16.5,"l":15.9,"c":16.35,"v":91820},{"d":"2012-02-08","o":16.35,"h":17.1,"l":15.9,"c":16.95,"v":140993},{"d":"2012-02-09","o":17.25,"h":20.1,"l":17.25,"c":17.7,"v":1301220},{"d":"2012-02-10","o":17.7,"h":18.9,"l":16.8,"c":17.1,"v":480367},{"d":"2012-02-13","o":17.4,"h":18,"l":16.95,"c":17.4,"v":214620},{"d":"2012-02-14","o":17.55,"h":17.55,"l":16.2,"c":16.5,"v":600727},{"d":"2012-02-15","o":16.5,"h":16.5,"l":15.45,"c":15.75,"v":367547},{"d":"2012-02-16","o":15.75,"h":16.8,"l":15.45,"c":16.05,"v":281307},{"d":"2012-02-17","o":16.2,"h":16.8,"l":15.9,"c":16.35,"v":256747},{"d":"2012-02-21","o":16.65,"h":17.25,"l":16.35,"c":16.5,"v":199440},{"d":"2012-02-22","o":17.1,"h":17.1,"l":16.5,"c":16.8,"v":172527},{"d":"2012-02-23","o":16.95,"h":16.95,"l":16.2,"c":16.35,"v":143467},{"d":"2012-02-24","o":17.25,"h":21.3,"l":17.25,"c":20.85,"v":1889660},{"d":"2012-02-27","o":21.6,"h":25.35,"l":21.45,"c":24.15,"v":2387313},{"d":"2012-02-28","o":18.75,"h":20.1,"l":17.4,"c":18.3,"v":1387213},{"d":"2012-02-29","o":18.3,"h":20.4,"l":18,"c":18.45,"v":866547},{"d":"2012-03-01","o":18.75,"h":19.05,"l":17.4,"c":17.85,"v":591353},{"d":"2012-03-02","o":18.45,"h":18.45,"l":17.1,"c":17.1,"v":400153},{"d":"2012-03-05","o":17.25,"h":17.25,"l":16.2,"c":16.35,"v":401660},{"d":"2012-03-06","o":16.05,"h":16.05,"l":15.15,"c":15.6,"v":370287},{"d":"2012-03-07","o":15.75,"h":16.5,"l":15.6,"c":16.2,"v":228400},{"d":"2012-03-08","o":16.2,"h":16.65,"l":15.75,"c":16.05,"v":170387},{"d":"2012-03-09","o":16.05,"h":16.35,"l":15.75,"c":15.9,"v":119733},{"d":"2012-03-12","o":16.2,"h":17.4,"l":15.9,"c":17.25,"v":352320},{"d":"2012-03-13","o":17.25,"h":17.4,"l":16.65,"c":16.95,"v":151560},{"d":"2012-03-14","o":16.8,"h":17.1,"l":16.35,"c":16.65,"v":97153},{"d":"2012-03-15","o":16.95,"h":17.1,"l":16.5,"c":17.1,"v":148520},{"d":"2012-03-16","o":17.4,"h":18,"l":16.8,"c":17.55,"v":349987},{"d":"2012-03-19","o":17.85,"h":18.45,"l":17.55,"c":17.55,"v":262520},{"d":"2012-03-20","o":17.7,"h":17.7,"l":16.8,"c":16.95,"v":135973},{"d":"2012-03-21","o":17.1,"h":17.1,"l":16.35,"c":16.8,"v":154593},{"d":"2012-03-22","o":16.65,"h":16.65,"l":16.35,"c":16.5,"v":154693},{"d":"2012-03-23","o":16.35,"h":16.5,"l":16.05,"c":16.2,"v":119380},{"d":"2012-03-26","o":16.05,"h":17.25,"l":16.05,"c":16.65,"v":167413},{"d":"2012-03-27","o":16.8,"h":16.95,"l":16.2,"c":16.2,"v":137773},{"d":"2012-03-28","o":16.2,"h":16.5,"l":16.05,"c":16.05,"v":114433},{"d":"2012-03-29","o":16.65,"h":16.65,"l":16.2,"c":16.5,"v":86307},{"d":"2012-03-30","o":16.5,"h":16.5,"l":16.05,"c":16.5,"v":113253},{"d":"2012-04-02","o":16.35,"h":16.5,"l":16.2,"c":16.2,"v":113313},{"d":"2012-04-03","o":16.95,"h":16.95,"l":16.05,"c":16.5,"v":134747},{"d":"2012-04-04","o":16.35,"h":16.35,"l":15.9,"c":16.05,"v":116133},{"d":"2012-04-05","o":15.9,"h":16.35,"l":15.75,"c":16.35,"v":110853},{"d":"2012-04-09","o":15.9,"h":16.05,"l":15.75,"c":16.05,"v":74087},{"d":"2012-04-10","o":16.05,"h":16.05,"l":13.65,"c":14.4,"v":314620},{"d":"2012-04-11","o":15,"h":15.6,"l":14.7,"c":15.3,"v":119327},{"d":"2012-04-12","o":15.3,"h":15.6,"l":15.15,"c":15.3,"v":66607},{"d":"2012-04-13","o":15.15,"h":15.45,"l":14.7,"c":14.85,"v":70007},{"d":"2012-04-16","o":13.8,"h":13.95,"l":12.3,"c":12.6,"v":261660},{"d":"2012-04-17","o":12.9,"h":13.65,"l":12.75,"c":13.35,"v":138913},{"d":"2012-04-18","o":13.65,"h":13.8,"l":12.9,"c":13.2,"v":52100},{"d":"2012-04-19","o":13.05,"h":13.05,"l":12.75,"c":12.75,"v":67447},{"d":"2012-04-20","o":13.65,"h":16.35,"l":13.2,"c":15.3,"v":495047},{"d":"2012-04-23","o":15.6,"h":15.9,"l":14.1,"c":15.15,"v":238267},{"d":"2012-04-24","o":15.3,"h":15.3,"l":14.4,"c":14.85,"v":52720},{"d":"2012-04-25","o":15,"h":15.15,"l":14.7,"c":15.15,"v":63833},{"d":"2012-04-26","o":15,"h":15,"l":14.7,"c":14.85,"v":48020},{"d":"2012-04-27","o":14.7,"h":14.7,"l":12.9,"c":13.65,"v":206987},{"d":"2012-04-30","o":14.1,"h":14.25,"l":13.65,"c":13.95,"v":41453},{"d":"2012-05-01","o":13.95,"h":14.1,"l":13.65,"c":13.8,"v":49007},{"d":"2012-05-02","o":13.5,"h":13.65,"l":13.2,"c":13.35,"v":49033},{"d":"2012-05-03","o":13.35,"h":13.8,"l":13.35,"c":13.35,"v":53053},{"d":"2012-05-04","o":13.65,"h":13.8,"l":13.35,"c":13.5,"v":39887},{"d":"2012-05-07","o":13.5,"h":13.8,"l":12.75,"c":13.2,"v":91153},{"d":"2012-05-08","o":13.35,"h":13.5,"l":12.75,"c":12.9,"v":46260},{"d":"2012-05-09","o":13.05,"h":16.05,"l":13.05,"c":14.85,"v":447620},{"d":"2012-05-10","o":15.45,"h":16.05,"l":13.65,"c":14.1,"v":331907},{"d":"2012-05-11","o":12.15,"h":13.05,"l":11.85,"c":12.3,"v":279833},{"d":"2012-05-14","o":12.45,"h":12.75,"l":11.7,"c":11.7,"v":112760},{"d":"2012-05-15","o":12,"h":12.15,"l":10.65,"c":10.65,"v":198707},{"d":"2012-05-16","o":10.5,"h":10.5,"l":9.6,"c":10.2,"v":218960},{"d":"2012-05-17","o":10.2,"h":10.5,"l":9.9,"c":10.05,"v":62693},{"d":"2012-05-18","o":10.2,"h":10.2,"l":7.95,"c":8.7,"v":229973},{"d":"2012-05-21","o":8.4,"h":9.3,"l":8.4,"c":8.85,"v":80220},{"d":"2012-05-22","o":9.45,"h":10.35,"l":9.3,"c":9.9,"v":111840},{"d":"2012-05-23","o":10.05,"h":10.5,"l":9.6,"c":10.35,"v":76653},{"d":"2012-05-24","o":10.65,"h":11.25,"l":10.65,"c":11.25,"v":100400},{"d":"2012-05-25","o":11.25,"h":11.25,"l":10.65,"c":10.8,"v":39633},{"d":"2012-05-29","o":10.65,"h":11.1,"l":10.35,"c":10.35,"v":25040},{"d":"2012-05-30","o":10.35,"h":10.5,"l":9.3,"c":9.45,"v":71813},{"d":"2012-05-31","o":10.05,"h":10.05,"l":9.45,"c":9.6,"v":30793},{"d":"2012-06-01","o":9.45,"h":10.8,"l":9.15,"c":9.6,"v":95167},{"d":"2012-06-04","o":9.6,"h":9.75,"l":8.85,"c":8.85,"v":58000},{"d":"2012-06-05","o":8.85,"h":9.45,"l":8.85,"c":9,"v":23907},{"d":"2012-06-06","o":9.3,"h":9.6,"l":9,"c":9.6,"v":29113},{"d":"2012-06-07","o":9.6,"h":10.05,"l":9.6,"c":9.9,"v":35507},{"d":"2012-06-08","o":9.75,"h":9.9,"l":9.6,"c":9.9,"v":21780},{"d":"2012-06-11","o":9.45,"h":9.9,"l":9.3,"c":9.6,"v":41553},{"d":"2012-06-12","o":9.6,"h":9.75,"l":9.3,"c":9.3,"v":44140},{"d":"2012-06-13","o":9.45,"h":9.45,"l":9,"c":9,"v":30080},{"d":"2012-06-14","o":9.45,"h":9.45,"l":9,"c":9.15,"v":21000},{"d":"2012-06-15","o":9.3,"h":9.6,"l":9.15,"c":9.6,"v":21207},{"d":"2012-06-18","o":9,"h":9.6,"l":9,"c":9,"v":37587},{"d":"2012-06-19","o":9.3,"h":9.6,"l":9.15,"c":9.45,"v":30147},{"d":"2012-06-20","o":9.45,"h":9.45,"l":9.15,"c":9.15,"v":32787},{"d":"2012-06-21","o":9.3,"h":9.45,"l":9.15,"c":9.15,"v":37133},{"d":"2012-06-22","o":9.15,"h":9.45,"l":8.55,"c":8.55,"v":53187},{"d":"2012-06-25","o":8.7,"h":8.7,"l":8.25,"c":8.55,"v":52720},{"d":"2012-06-26","o":8.1,"h":8.7,"l":7.95,"c":8.25,"v":21167},{"d":"2012-06-27","o":8.4,"h":8.4,"l":7.8,"c":7.95,"v":48900},{"d":"2012-06-28","o":5.1,"h":5.4,"l":4.65,"c":5.25,"v":1234220},{"d":"2012-06-29","o":5.55,"h":5.55,"l":5.1,"c":5.4,"v":321953},{"d":"2012-07-02","o":5.4,"h":5.55,"l":4.95,"c":5.25,"v":198600},{"d":"2012-07-03","o":5.1,"h":5.25,"l":5.1,"c":5.1,"v":87827},{"d":"2012-07-05","o":5.4,"h":5.4,"l":4.95,"c":4.95,"v":192980},{"d":"2012-07-06","o":4.95,"h":4.95,"l":4.65,"c":4.95,"v":104173},{"d":"2012-07-09","o":4.95,"h":4.95,"l":4.8,"c":4.8,"v":118867},{"d":"2012-07-10","o":4.95,"h":4.95,"l":4.8,"c":4.95,"v":94207},{"d":"2012-07-11","o":4.95,"h":5.1,"l":4.95,"c":4.95,"v":89927},{"d":"2012-07-12","o":4.95,"h":4.95,"l":4.35,"c":4.5,"v":190673},{"d":"2012-07-13","o":4.5,"h":4.5,"l":4.05,"c":4.35,"v":249173},{"d":"2012-07-16","o":4.05,"h":5.1,"l":4.05,"c":4.8,"v":457053},{"d":"2012-07-17","o":5.1,"h":5.1,"l":4.5,"c":4.65,"v":164087},{"d":"2012-07-18","o":4.5,"h":4.65,"l":4.35,"c":4.35,"v":90253},{"d":"2012-07-19","o":4.5,"h":4.65,"l":4.2,"c":4.5,"v":101273},{"d":"2012-07-20","o":4.5,"h":4.95,"l":4.5,"c":4.5,"v":125940},{"d":"2012-07-23","o":4.65,"h":4.65,"l":4.5,"c":4.5,"v":53353},{"d":"2012-07-24","o":4.8,"h":4.8,"l":4.5,"c":4.5,"v":95740},{"d":"2012-07-25","o":4.5,"h":6.15,"l":4.5,"c":6,"v":871400},{"d":"2012-07-26","o":6.6,"h":6.75,"l":5.25,"c":5.7,"v":756447},{"d":"2012-07-27","o":5.55,"h":5.55,"l":4.8,"c":4.95,"v":274740},{"d":"2012-07-30","o":5.25,"h":5.55,"l":5.1,"c":5.25,"v":173680},{"d":"2012-07-31","o":5.25,"h":5.4,"l":4.95,"c":4.95,"v":115527},{"d":"2012-08-01","o":4.95,"h":5.4,"l":4.95,"c":4.95,"v":181533},{"d":"2012-08-02","o":4.95,"h":5.25,"l":4.95,"c":4.95,"v":99000},{"d":"2012-08-03","o":5.1,"h":5.1,"l":4.95,"c":4.95,"v":58940},{"d":"2012-08-06","o":4.95,"h":5.1,"l":4.95,"c":4.95,"v":50180},{"d":"2012-08-07","o":5.1,"h":5.4,"l":5.1,"c":5.1,"v":106913},{"d":"2012-08-08","o":5.25,"h":5.25,"l":4.95,"c":4.95,"v":108667},{"d":"2012-08-09","o":4.95,"h":5.1,"l":4.65,"c":4.65,"v":189113},{"d":"2012-08-10","o":4.65,"h":5.1,"l":4.65,"c":4.65,"v":130000},{"d":"2012-08-13","o":4.95,"h":4.95,"l":4.65,"c":4.65,"v":52653},{"d":"2012-08-14","o":4.95,"h":4.95,"l":4.65,"c":4.95,"v":115967},{"d":"2012-08-15","o":5.1,"h":5.25,"l":4.65,"c":4.65,"v":154027},{"d":"2012-08-16","o":4.65,"h":4.95,"l":4.5,"c":4.5,"v":134393},{"d":"2012-08-17","o":4.5,"h":4.65,"l":4.35,"c":4.35,"v":150800},{"d":"2012-08-20","o":4.5,"h":4.65,"l":4.2,"c":4.35,"v":106967},{"d":"2012-08-21","o":4.35,"h":4.8,"l":4.35,"c":4.65,"v":117420},{"d":"2012-08-22","o":4.8,"h":4.8,"l":4.65,"c":4.8,"v":77787},{"d":"2012-08-23","o":4.8,"h":4.95,"l":4.65,"c":4.95,"v":99667},{"d":"2012-08-24","o":4.95,"h":5.55,"l":4.8,"c":5.4,"v":168653},{"d":"2012-08-27","o":5.55,"h":6.6,"l":5.55,"c":6,"v":639447},{"d":"2012-08-28","o":6.15,"h":6.3,"l":5.1,"c":5.1,"v":325927},{"d":"2012-08-29","o":5.25,"h":5.55,"l":4.95,"c":5.25,"v":193800},{"d":"2012-08-30","o":5.25,"h":5.4,"l":4.95,"c":5.25,"v":115933},{"d":"2012-08-31","o":5.4,"h":5.4,"l":4.95,"c":5.1,"v":113707},{"d":"2012-09-04","o":4.95,"h":5.1,"l":4.8,"c":5.1,"v":94520},{"d":"2012-09-05","o":5.1,"h":5.25,"l":4.95,"c":5.1,"v":59607},{"d":"2012-09-06","o":5.25,"h":5.25,"l":4.95,"c":5.25,"v":62233},{"d":"2012-09-07","o":5.25,"h":6.3,"l":5.25,"c":6,"v":807900},{"d":"2012-09-10","o":6.15,"h":6.15,"l":5.4,"c":5.55,"v":279720},{"d":"2012-09-11","o":5.7,"h":6,"l":5.4,"c":5.55,"v":127060},{"d":"2012-09-12","o":5.85,"h":5.85,"l":5.4,"c":5.7,"v":129780},{"d":"2012-09-13","o":5.7,"h":6.6,"l":5.4,"c":6.3,"v":873913},{"d":"2012-09-14","o":7.05,"h":7.8,"l":6.75,"c":7.5,"v":1306000},{"d":"2012-09-17","o":7.8,"h":10.5,"l":7.5,"c":10.35,"v":2018507},{"d":"2012-09-18","o":10.05,"h":10.2,"l":7.95,"c":8.4,"v":1730473},{"d":"2012-09-19","o":8.1,"h":8.85,"l":7.2,"c":8.4,"v":890640},{"d":"2012-09-20","o":8.4,"h":9.15,"l":7.95,"c":8.1,"v":579727},{"d":"2012-09-21","o":6.15,"h":6.3,"l":5.7,"c":5.7,"v":1993193},{"d":"2012-09-24","o":6,"h":6,"l":5.4,"c":5.85,"v":386873},{"d":"2012-09-25","o":6,"h":6.45,"l":5.7,"c":6,"v":747927},{"d":"2012-09-26","o":6.15,"h":6.45,"l":5.85,"c":6.15,"v":375447},{"d":"2012-09-27","o":6.15,"h":6.3,"l":5.85,"c":6,"v":248220},{"d":"2012-09-28","o":5.85,"h":5.85,"l":5.7,"c":5.85,"v":160233},{"d":"2012-10-01","o":5.7,"h":6.3,"l":5.7,"c":6.15,"v":408820},{"d":"2012-10-02","o":5.7,"h":6.15,"l":5.7,"c":5.85,"v":186100},{"d":"2012-10-03","o":6,"h":6.15,"l":5.55,"c":5.85,"v":217533},{"d":"2012-10-04","o":6,"h":6,"l":5.7,"c":5.85,"v":175467},{"d":"2012-10-05","o":5.7,"h":5.7,"l":5.25,"c":5.55,"v":250220},{"d":"2012-10-08","o":5.7,"h":5.85,"l":5.4,"c":5.7,"v":186500},{"d":"2012-10-09","o":5.7,"h":6.45,"l":5.7,"c":6,"v":698153},{"d":"2012-10-10","o":6.3,"h":6.3,"l":5.7,"c":5.85,"v":205940},{"d":"2012-10-11","o":6,"h":6,"l":5.7,"c":5.85,"v":184393},{"d":"2012-10-12","o":6,"h":6.15,"l":5.7,"c":6,"v":222387},{"d":"2012-10-15","o":6,"h":6,"l":5.7,"c":5.85,"v":136960},{"d":"2012-10-16","o":5.7,"h":5.85,"l":5.55,"c":5.55,"v":230407},{"d":"2012-10-17","o":5.7,"h":6,"l":5.55,"c":5.7,"v":201167},{"d":"2012-10-18","o":5.7,"h":6,"l":5.55,"c":5.85,"v":182087},{"d":"2012-10-19","o":5.85,"h":5.85,"l":5.55,"c":5.7,"v":103413},{"d":"2012-10-22","o":5.85,"h":5.85,"l":5.55,"c":5.55,"v":100660},{"d":"2012-10-23","o":5.55,"h":5.55,"l":5.25,"c":5.4,"v":230180},{"d":"2012-10-24","o":5.55,"h":5.55,"l":5.25,"c":5.55,"v":74913},{"d":"2012-10-25","o":5.4,"h":5.55,"l":5.25,"c":5.4,"v":95953},{"d":"2012-10-26","o":5.55,"h":5.55,"l":5.25,"c":5.25,"v":78180},{"d":"2012-10-31","o":5.25,"h":5.4,"l":5.25,"c":5.25,"v":67687},{"d":"2012-11-01","o":5.4,"h":5.55,"l":5.25,"c":5.25,"v":102067},{"d":"2012-11-02","o":5.55,"h":5.55,"l":5.25,"c":5.4,"v":73713},{"d":"2012-11-05","o":5.55,"h":5.55,"l":5.25,"c":5.4,"v":66020},{"d":"2012-11-06","o":5.55,"h":6.3,"l":5.4,"c":6.15,"v":469333},{"d":"2012-11-07","o":6.15,"h":6.3,"l":5.7,"c":5.7,"v":282793},{"d":"2012-11-08","o":5.7,"h":5.85,"l":5.4,"c":5.55,"v":196280},{"d":"2012-11-09","o":5.4,"h":5.55,"l":5.4,"c":5.4,"v":152240},{"d":"2012-11-12","o":5.4,"h":5.55,"l":5.4,"c":5.4,"v":119427},{"d":"2012-11-13","o":5.4,"h":5.4,"l":4.5,"c":4.95,"v":348613},{"d":"2012-11-14","o":4.95,"h":5.1,"l":4.8,"c":4.95,"v":116147},{"d":"2012-11-15","o":4.8,"h":4.95,"l":4.5,"c":4.65,"v":158320},{"d":"2012-11-16","o":4.65,"h":5.25,"l":4.65,"c":4.95,"v":201820},{"d":"2012-11-19","o":4.8,"h":5.1,"l":4.8,"c":4.8,"v":85693},{"d":"2012-11-20","o":4.95,"h":4.95,"l":4.65,"c":4.65,"v":65913},{"d":"2012-11-21","o":4.8,"h":4.95,"l":4.65,"c":4.65,"v":78233},{"d":"2012-11-23","o":4.65,"h":4.65,"l":4.65,"c":4.65,"v":31933},{"d":"2012-11-26","o":4.65,"h":4.8,"l":4.65,"c":4.65,"v":70127},{"d":"2012-11-27","o":4.8,"h":4.95,"l":4.65,"c":4.8,"v":87560},{"d":"2012-11-28","o":4.95,"h":5.25,"l":4.8,"c":4.8,"v":108487},{"d":"2012-11-29","o":4.95,"h":4.95,"l":4.65,"c":4.8,"v":40080},{"d":"2012-11-30","o":4.65,"h":4.95,"l":4.65,"c":4.8,"v":67433},{"d":"2012-12-03","o":4.8,"h":4.95,"l":4.65,"c":4.65,"v":52413},{"d":"2012-12-04","o":4.8,"h":4.8,"l":4.65,"c":4.65,"v":35387},{"d":"2012-12-05","o":4.8,"h":4.8,"l":4.65,"c":4.65,"v":60620},{"d":"2012-12-06","o":4.65,"h":5.4,"l":4.65,"c":5.25,"v":295793},{"d":"2012-12-07","o":5.25,"h":5.55,"l":4.95,"c":5.1,"v":175740},{"d":"2012-12-10","o":5.1,"h":5.25,"l":4.8,"c":4.8,"v":78247},{"d":"2012-12-11","o":4.95,"h":5.4,"l":4.95,"c":5.1,"v":111887},{"d":"2012-12-12","o":5.4,"h":5.7,"l":5.25,"c":5.25,"v":201953},{"d":"2012-12-13","o":5.4,"h":5.55,"l":5.25,"c":5.25,"v":99360},{"d":"2012-12-14","o":5.25,"h":5.4,"l":5.1,"c":5.25,"v":81820},{"d":"2012-12-17","o":5.1,"h":5.25,"l":4.95,"c":5.1,"v":176540},{"d":"2012-12-18","o":4.95,"h":5.1,"l":4.95,"c":4.95,"v":89767},{"d":"2012-12-19","o":4.95,"h":5.25,"l":4.95,"c":5.1,"v":88207},{"d":"2012-12-20","o":5.1,"h":5.25,"l":4.95,"c":5.1,"v":104993},{"d":"2012-12-21","o":5.25,"h":5.25,"l":4.95,"c":5.1,"v":100293},{"d":"2012-12-24","o":5.1,"h":5.1,"l":4.95,"c":4.95,"v":44473},{"d":"2012-12-26","o":5.25,"h":5.25,"l":4.8,"c":5.1,"v":128160},{"d":"2012-12-27","o":5.1,"h":5.25,"l":4.95,"c":4.95,"v":105893},{"d":"2012-12-28","o":4.95,"h":5.1,"l":4.8,"c":4.8,"v":115380},{"d":"2012-12-31","o":4.8,"h":4.95,"l":4.8,"c":4.8,"v":152780},{"d":"2013-01-02","o":4.95,"h":5.25,"l":4.95,"c":5.1,"v":287387},{"d":"2013-01-03","o":5.25,"h":5.85,"l":5.1,"c":5.55,"v":697560},{"d":"2013-01-04","o":5.55,"h":5.55,"l":5.1,"c":5.25,"v":297500},{"d":"2013-01-07","o":5.4,"h":5.55,"l":5.25,"c":5.4,"v":177900},{"d":"2013-01-08","o":5.4,"h":5.4,"l":5.1,"c":5.1,"v":111167},{"d":"2013-01-09","o":5.25,"h":5.4,"l":5.25,"c":5.4,"v":141427},{"d":"2013-01-10","o":5.4,"h":5.4,"l":5.25,"c":5.25,"v":121693},{"d":"2013-01-11","o":5.4,"h":5.4,"l":5.1,"c":5.25,"v":297240},{"d":"2013-01-14","o":5.25,"h":5.25,"l":4.95,"c":4.95,"v":138507},{"d":"2013-01-15","o":4.95,"h":5.1,"l":4.95,"c":4.95,"v":104480},{"d":"2013-01-16","o":5.1,"h":5.1,"l":4.95,"c":4.95,"v":77913},{"d":"2013-01-17","o":4.95,"h":5.1,"l":4.95,"c":5.1,"v":80967},{"d":"2013-01-18","o":5.1,"h":5.1,"l":4.95,"c":5.1,"v":81293},{"d":"2013-01-22","o":5.1,"h":5.1,"l":4.95,"c":4.95,"v":53280},{"d":"2013-01-23","o":5.1,"h":5.1,"l":4.95,"c":4.95,"v":54053},{"d":"2013-01-24","o":5.1,"h":5.1,"l":4.95,"c":4.95,"v":94793},{"d":"2013-01-25","o":5.1,"h":5.1,"l":4.95,"c":4.95,"v":78173},{"d":"2013-01-28","o":4.95,"h":4.95,"l":4.8,"c":4.95,"v":79400},{"d":"2013-01-29","o":4.8,"h":5.1,"l":4.8,"c":4.95,"v":106273},{"d":"2013-01-30","o":4.95,"h":5.1,"l":4.95,"c":4.95,"v":71720},{"d":"2013-01-31","o":4.95,"h":5.85,"l":4.95,"c":5.4,"v":720833},{"d":"2013-02-01","o":5.7,"h":6,"l":5.55,"c":5.7,"v":645820},{"d":"2013-02-04","o":6.15,"h":7.05,"l":5.85,"c":6,"v":1179840},{"d":"2013-02-05","o":6.3,"h":6.45,"l":5.4,"c":5.4,"v":509213},{"d":"2013-02-06","o":5.7,"h":5.85,"l":5.55,"c":5.7,"v":148360},{"d":"2013-02-07","o":5.7,"h":5.85,"l":5.4,"c":5.7,"v":156327},{"d":"2013-02-08","o":5.85,"h":6.45,"l":5.55,"c":6.3,"v":462960},{"d":"2013-02-11","o":6.45,"h":6.75,"l":6,"c":6.3,"v":280653},{"d":"2013-02-12","o":6.6,"h":6.6,"l":5.85,"c":6,"v":170713},{"d":"2013-02-13","o":6.15,"h":6.15,"l":5.85,"c":6,"v":215233},{"d":"2013-02-14","o":6,"h":6.6,"l":5.7,"c":6.3,"v":436813},{"d":"2013-02-15","o":6.75,"h":7.05,"l":5.85,"c":6.15,"v":941493},{"d":"2013-02-19","o":6.75,"h":6.75,"l":6.15,"c":6.3,"v":421493},{"d":"2013-02-20","o":6.15,"h":6.3,"l":5.85,"c":5.85,"v":225547},{"d":"2013-02-21","o":5.85,"h":6,"l":5.7,"c":5.7,"v":226580},{"d":"2013-02-22","o":5.7,"h":6,"l":5.7,"c":5.7,"v":145907},{"d":"2013-02-25","o":5.7,"h":6,"l":5.55,"c":5.55,"v":208540},{"d":"2013-02-26","o":5.7,"h":5.7,"l":5.25,"c":5.25,"v":170040},{"d":"2013-02-27","o":5.55,"h":5.55,"l":5.25,"c":5.25,"v":138167},{"d":"2013-02-28","o":5.4,"h":5.85,"l":5.25,"c":5.7,"v":383667},{"d":"2013-03-01","o":5.7,"h":6,"l":5.4,"c":5.7,"v":276140},{"d":"2013-03-04","o":5.55,"h":5.7,"l":5.55,"c":5.55,"v":80893},{"d":"2013-03-05","o":5.4,"h":5.85,"l":5.4,"c":5.55,"v":84560},{"d":"2013-03-06","o":5.7,"h":5.7,"l":5.4,"c":5.4,"v":130907},{"d":"2013-03-07","o":5.4,"h":5.85,"l":5.4,"c":5.7,"v":143220},{"d":"2013-03-08","o":5.7,"h":6.15,"l":5.55,"c":5.85,"v":388620},{"d":"2013-03-11","o":6,"h":6,"l":5.7,"c":5.85,"v":136027},{"d":"2013-03-12","o":5.7,"h":6.3,"l":5.7,"c":6.3,"v":407253},{"d":"2013-03-13","o":6.3,"h":6.3,"l":5.85,"c":6.15,"v":178867},{"d":"2013-03-14","o":6.15,"h":6.15,"l":6,"c":6,"v":66840},{"d":"2013-03-15","o":6,"h":6.3,"l":5.85,"c":6.15,"v":181993},{"d":"2013-03-18","o":5.85,"h":6.15,"l":5.85,"c":5.85,"v":100420},{"d":"2013-03-19","o":6,"h":6,"l":5.7,"c":5.85,"v":145387},{"d":"2013-03-20","o":5.7,"h":6,"l":5.7,"c":5.85,"v":145087},{"d":"2013-03-21","o":5.85,"h":5.85,"l":5.7,"c":5.7,"v":152320},{"d":"2013-03-22","o":5.7,"h":5.85,"l":5.4,"c":5.55,"v":179667},{"d":"2013-03-25","o":5.7,"h":5.85,"l":5.55,"c":5.55,"v":72407},{"d":"2013-03-26","o":5.55,"h":5.7,"l":5.4,"c":5.4,"v":67773},{"d":"2013-03-27","o":5.4,"h":5.55,"l":5.1,"c":5.25,"v":209600},{"d":"2013-03-28","o":5.1,"h":5.1,"l":4.5,"c":5.1,"v":255793},{"d":"2013-04-01","o":5.1,"h":5.1,"l":4.65,"c":4.65,"v":419873},{"d":"2013-04-02","o":4.65,"h":4.95,"l":4.65,"c":4.8,"v":308313},{"d":"2013-04-03","o":5.1,"h":5.1,"l":4.65,"c":4.8,"v":105007},{"d":"2013-04-04","o":5.1,"h":5.1,"l":4.8,"c":4.95,"v":149473},{"d":"2013-04-05","o":4.95,"h":4.95,"l":4.8,"c":4.8,"v":73773},{"d":"2013-04-08","o":4.8,"h":4.8,"l":4.65,"c":4.8,"v":101413},{"d":"2013-04-09","o":4.8,"h":4.8,"l":4.65,"c":4.8,"v":88273},{"d":"2013-04-10","o":4.8,"h":4.95,"l":4.65,"c":4.95,"v":154227},{"d":"2013-04-11","o":4.8,"h":4.95,"l":4.8,"c":4.8,"v":63633},{"d":"2013-04-12","o":4.8,"h":4.8,"l":4.65,"c":4.65,"v":117007},{"d":"2013-04-15","o":4.8,"h":4.8,"l":4.2,"c":4.2,"v":267507},{"d":"2013-04-16","o":4.2,"h":4.5,"l":4.2,"c":4.35,"v":123933},{"d":"2013-04-17","o":4.65,"h":4.65,"l":4.35,"c":4.35,"v":47747},{"d":"2013-04-18","o":4.5,"h":4.5,"l":4.35,"c":4.35,"v":34867},{"d":"2013-04-19","o":4.35,"h":4.5,"l":4.35,"c":4.35,"v":55313},{"d":"2013-04-22","o":4.35,"h":4.5,"l":4.2,"c":4.2,"v":83900},{"d":"2013-04-23","o":4.2,"h":4.5,"l":4.05,"c":4.2,"v":147947},{"d":"2013-04-24","o":4.2,"h":4.35,"l":4.2,"c":4.35,"v":47580},{"d":"2013-04-25","o":4.2,"h":4.35,"l":4.2,"c":4.2,"v":134807},{"d":"2013-04-26","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":95527},{"d":"2013-04-29","o":4.2,"h":4.35,"l":4.2,"c":4.2,"v":120880},{"d":"2013-04-30","o":4.35,"h":4.35,"l":4.05,"c":4.05,"v":105493},{"d":"2013-05-01","o":4.05,"h":4.2,"l":3.6,"c":3.9,"v":343087},{"d":"2013-05-02","o":3.9,"h":4.35,"l":3.75,"c":4.2,"v":233267},{"d":"2013-05-03","o":4.35,"h":4.35,"l":4.05,"c":4.2,"v":176373},{"d":"2013-05-06","o":4.2,"h":4.35,"l":4.2,"c":4.2,"v":128087},{"d":"2013-05-07","o":4.35,"h":4.65,"l":4.2,"c":4.35,"v":138107},{"d":"2013-05-08","o":4.5,"h":4.8,"l":4.35,"c":4.65,"v":254987},{"d":"2013-05-09","o":4.8,"h":4.8,"l":4.2,"c":4.35,"v":238047},{"d":"2013-05-10","o":4.35,"h":4.5,"l":4.05,"c":4.05,"v":187120},{"d":"2013-05-13","o":3.9,"h":4.35,"l":3.9,"c":4.2,"v":9407},{"d":"2013-05-14","o":3.86,"h":4.25,"l":3.8,"c":3.86,"v":326100},{"d":"2013-05-15","o":3.96,"h":4.28,"l":3.93,"c":4.24,"v":353200},{"d":"2013-05-16","o":4.16,"h":4.35,"l":4.05,"c":4.21,"v":114700},{"d":"2013-05-17","o":4.21,"h":4.21,"l":3.9,"c":4.12,"v":302600},{"d":"2013-05-20","o":4.13,"h":4.59,"l":3.95,"c":4.24,"v":404500},{"d":"2013-05-21","o":4.27,"h":5.45,"l":4.21,"c":4.99,"v":1913800},{"d":"2013-05-22","o":5.36,"h":5.69,"l":4.85,"c":5.04,"v":1387000},{"d":"2013-05-23","o":5,"h":5.09,"l":4.8,"c":4.95,"v":349600},{"d":"2013-05-24","o":4.99,"h":4.99,"l":4.44,"c":4.63,"v":384400},{"d":"2013-05-28","o":4.6,"h":4.84,"l":4.53,"c":4.78,"v":361400},{"d":"2013-05-29","o":4.8,"h":4.9,"l":4.62,"c":4.65,"v":299600},{"d":"2013-05-30","o":4.61,"h":4.85,"l":4.53,"c":4.55,"v":380600},{"d":"2013-05-31","o":4.55,"h":4.55,"l":4.35,"c":4.39,"v":308600},{"d":"2013-06-03","o":4.39,"h":4.44,"l":4.04,"c":4.34,"v":476300},{"d":"2013-06-04","o":4.27,"h":4.38,"l":4.02,"c":4.08,"v":224200},{"d":"2013-06-05","o":4.11,"h":4.11,"l":3.91,"c":3.95,"v":213800},{"d":"2013-06-06","o":3.95,"h":4,"l":3.79,"c":3.81,"v":281200},{"d":"2013-06-07","o":3.82,"h":4.15,"l":3.74,"c":4.05,"v":258900},{"d":"2013-06-10","o":4.1,"h":4.2,"l":4,"c":4.11,"v":181000},{"d":"2013-06-11","o":4.07,"h":4.07,"l":3.91,"c":3.96,"v":154400},{"d":"2013-06-12","o":3.99,"h":4.02,"l":3.87,"c":3.87,"v":129900},{"d":"2013-06-13","o":3.83,"h":3.84,"l":3.68,"c":3.79,"v":248400},{"d":"2013-06-14","o":3.75,"h":3.84,"l":3.63,"c":3.66,"v":213400},{"d":"2013-06-17","o":3.68,"h":3.8,"l":3.63,"c":3.72,"v":85300},{"d":"2013-06-18","o":3.72,"h":3.9,"l":3.7,"c":3.74,"v":223000},{"d":"2013-06-19","o":3.7,"h":3.77,"l":3.66,"c":3.67,"v":99000},{"d":"2013-06-20","o":3.62,"h":3.65,"l":3.42,"c":3.55,"v":316400},{"d":"2013-06-21","o":3.6,"h":3.86,"l":3.5,"c":3.84,"v":296200},{"d":"2013-06-24","o":3.7,"h":3.77,"l":3.59,"c":3.62,"v":98300},{"d":"2013-06-25","o":3.71,"h":3.73,"l":3.62,"c":3.68,"v":54000},{"d":"2013-06-26","o":3.71,"h":4.04,"l":3.71,"c":3.94,"v":326900},{"d":"2013-06-27","o":4.03,"h":4.4,"l":4,"c":4.15,"v":350700},{"d":"2013-06-28","o":4.09,"h":4.32,"l":3.91,"c":3.98,"v":363600},{"d":"2013-07-01","o":4.05,"h":4.05,"l":3.62,"c":3.74,"v":665100},{"d":"2013-07-02","o":3.72,"h":3.85,"l":3.7,"c":3.81,"v":127200},{"d":"2013-07-03","o":3.75,"h":3.79,"l":3.65,"c":3.72,"v":116800},{"d":"2013-07-05","o":3.75,"h":3.88,"l":3.67,"c":3.84,"v":166900},{"d":"2013-07-08","o":3.85,"h":3.9,"l":3.69,"c":3.78,"v":138400},{"d":"2013-07-09","o":3.8,"h":3.83,"l":3.69,"c":3.7,"v":83100},{"d":"2013-07-10","o":3.69,"h":3.79,"l":3.68,"c":3.74,"v":73600},{"d":"2013-07-11","o":3.75,"h":3.75,"l":3.6,"c":3.62,"v":148500},{"d":"2013-07-12","o":3.63,"h":3.7,"l":3.61,"c":3.61,"v":51400},{"d":"2013-07-15","o":3.62,"h":3.75,"l":3.62,"c":3.71,"v":91900},{"d":"2013-07-16","o":3.7,"h":3.76,"l":3.64,"c":3.76,"v":107600},{"d":"2013-07-17","o":3.72,"h":3.9,"l":3.69,"c":3.83,"v":258200},{"d":"2013-07-18","o":3.83,"h":3.83,"l":3.7,"c":3.73,"v":134300},{"d":"2013-07-19","o":3.81,"h":3.91,"l":3.69,"c":3.81,"v":164700},{"d":"2013-07-22","o":3.85,"h":4.13,"l":3.79,"c":4.03,"v":715700},{"d":"2013-07-23","o":4.1,"h":4.4,"l":4.07,"c":4.13,"v":890800},{"d":"2013-07-24","o":4.15,"h":4.98,"l":4.05,"c":4.45,"v":2898000},{"d":"2013-07-25","o":4.65,"h":4.83,"l":3.95,"c":4,"v":2390600},{"d":"2013-07-26","o":4.03,"h":4.33,"l":3.95,"c":4.14,"v":863400},{"d":"2013-07-29","o":4.25,"h":4.68,"l":4.14,"c":4.62,"v":1980500},{"d":"2013-07-30","o":4.67,"h":4.75,"l":4.27,"c":4.29,"v":1088400},{"d":"2013-07-31","o":4.35,"h":4.45,"l":4.22,"c":4.25,"v":649100},{"d":"2013-08-01","o":4.21,"h":4.37,"l":4.12,"c":4.12,"v":412800},{"d":"2013-08-02","o":4.15,"h":4.16,"l":3.81,"c":3.99,"v":677800},{"d":"2013-08-05","o":4,"h":4.21,"l":3.86,"c":4.17,"v":438600},{"d":"2013-08-06","o":4.15,"h":4.24,"l":3.96,"c":3.98,"v":856500},{"d":"2013-08-07","o":3.98,"h":4,"l":3.74,"c":3.74,"v":724600},{"d":"2013-08-08","o":3.83,"h":3.86,"l":3.72,"c":3.78,"v":272700},{"d":"2013-08-09","o":3.78,"h":3.85,"l":3.7,"c":3.82,"v":386500},{"d":"2013-08-12","o":3.89,"h":4.06,"l":3.83,"c":3.87,"v":407800},{"d":"2013-08-13","o":3.89,"h":3.92,"l":3.75,"c":3.77,"v":249400},{"d":"2013-08-14","o":3.87,"h":3.87,"l":3.71,"c":3.73,"v":192200},{"d":"2013-08-15","o":3.73,"h":3.85,"l":3.7,"c":3.71,"v":167600},{"d":"2013-08-16","o":3.76,"h":3.76,"l":3.66,"c":3.68,"v":222700},{"d":"2013-08-19","o":3.68,"h":3.73,"l":3.6,"c":3.62,"v":226300},{"d":"2013-08-20","o":3.69,"h":3.85,"l":3.65,"c":3.66,"v":149300},{"d":"2013-08-21","o":3.66,"h":3.75,"l":3.45,"c":3.53,"v":466700},{"d":"2013-08-22","o":3.58,"h":3.7,"l":3.55,"c":3.68,"v":141200},{"d":"2013-08-23","o":3.72,"h":3.75,"l":3.68,"c":3.74,"v":185800},{"d":"2013-08-26","o":3.73,"h":3.85,"l":3.68,"c":3.82,"v":308600},{"d":"2013-08-27","o":3.75,"h":3.84,"l":3.72,"c":3.73,"v":192000},{"d":"2013-08-28","o":3.73,"h":3.98,"l":3.73,"c":3.86,"v":622500},{"d":"2013-08-29","o":3.86,"h":3.92,"l":3.77,"c":3.83,"v":181700},{"d":"2013-08-30","o":3.88,"h":3.89,"l":3.7,"c":3.73,"v":185300},{"d":"2013-09-03","o":3.78,"h":3.78,"l":3.6,"c":3.65,"v":204600},{"d":"2013-09-04","o":3.63,"h":3.75,"l":3.61,"c":3.66,"v":123600},{"d":"2013-09-05","o":3.66,"h":3.82,"l":3.65,"c":3.66,"v":254800},{"d":"2013-09-06","o":3.66,"h":3.75,"l":3.65,"c":3.7,"v":110600},{"d":"2013-09-09","o":3.7,"h":3.8,"l":3.65,"c":3.75,"v":239600},{"d":"2013-09-10","o":3.77,"h":3.84,"l":3.71,"c":3.72,"v":192200},{"d":"2013-09-11","o":3.73,"h":3.75,"l":3.68,"c":3.69,"v":154400},{"d":"2013-09-12","o":3.69,"h":3.86,"l":3.63,"c":3.77,"v":369300},{"d":"2013-09-13","o":3.76,"h":3.76,"l":3.65,"c":3.68,"v":201900},{"d":"2013-09-16","o":3.7,"h":3.76,"l":3.63,"c":3.66,"v":202800},{"d":"2013-09-17","o":3.63,"h":3.78,"l":3.62,"c":3.7,"v":368400},{"d":"2013-09-18","o":3.71,"h":3.75,"l":3.64,"c":3.67,"v":220100},{"d":"2013-09-19","o":3.67,"h":3.69,"l":3.62,"c":3.62,"v":194200},{"d":"2013-09-20","o":3.62,"h":3.69,"l":3.55,"c":3.66,"v":605700},{"d":"2013-09-23","o":3.65,"h":3.65,"l":3.55,"c":3.57,"v":163000},{"d":"2013-09-24","o":3.57,"h":3.65,"l":3.47,"c":3.51,"v":162700},{"d":"2013-09-25","o":3.53,"h":3.6,"l":3.47,"c":3.56,"v":230600},{"d":"2013-09-26","o":3.55,"h":3.63,"l":3.52,"c":3.63,"v":177200},{"d":"2013-09-27","o":3.61,"h":3.67,"l":3.53,"c":3.54,"v":271500},{"d":"2013-09-30","o":3.54,"h":3.58,"l":3.49,"c":3.51,"v":267900},{"d":"2013-10-01","o":3.5,"h":3.57,"l":3.5,"c":3.56,"v":115600},{"d":"2013-10-02","o":3.6,"h":4.05,"l":3.6,"c":4,"v":1894200},{"d":"2013-10-03","o":4.1,"h":4.2,"l":3.9,"c":3.99,"v":1061800},{"d":"2013-10-04","o":4.01,"h":4.08,"l":3.86,"c":3.97,"v":455000},{"d":"2013-10-07","o":3.98,"h":3.99,"l":3.78,"c":3.85,"v":322100},{"d":"2013-10-08","o":3.95,"h":3.95,"l":3.71,"c":3.76,"v":341000},{"d":"2013-10-09","o":3.74,"h":3.9,"l":3.73,"c":3.78,"v":303500},{"d":"2013-10-10","o":3.81,"h":3.83,"l":3.46,"c":3.62,"v":1433800},{"d":"2013-10-11","o":3.62,"h":3.69,"l":3.55,"c":3.59,"v":374800},{"d":"2013-10-14","o":3.59,"h":3.68,"l":3.52,"c":3.62,"v":215600},{"d":"2013-10-15","o":3.62,"h":3.68,"l":3.52,"c":3.56,"v":166900},{"d":"2013-10-16","o":3.57,"h":3.6,"l":3.53,"c":3.57,"v":218200},{"d":"2013-10-17","o":3.6,"h":3.67,"l":3.59,"c":3.63,"v":163300},{"d":"2013-10-18","o":3.61,"h":3.65,"l":3.53,"c":3.56,"v":174800},{"d":"2013-10-21","o":3.52,"h":3.59,"l":3.52,"c":3.56,"v":206600},{"d":"2013-10-22","o":3.6,"h":3.62,"l":3.5,"c":3.6,"v":196500},{"d":"2013-10-23","o":3.59,"h":3.6,"l":3.5,"c":3.52,"v":116700},{"d":"2013-10-24","o":3.52,"h":3.6,"l":3.5,"c":3.56,"v":176100},{"d":"2013-10-25","o":3.56,"h":3.57,"l":3.45,"c":3.5,"v":341400},{"d":"2013-10-28","o":3.51,"h":3.53,"l":3.43,"c":3.43,"v":137600},{"d":"2013-10-29","o":3.45,"h":3.58,"l":3.4,"c":3.52,"v":228100},{"d":"2013-10-30","o":3.54,"h":3.63,"l":3.52,"c":3.63,"v":298700},{"d":"2013-10-31","o":3.62,"h":3.83,"l":3.6,"c":3.66,"v":576800},{"d":"2013-11-01","o":3.66,"h":3.68,"l":3.6,"c":3.61,"v":133600},{"d":"2013-11-04","o":3.62,"h":3.74,"l":3.62,"c":3.7,"v":171900},{"d":"2013-11-05","o":3.72,"h":3.78,"l":3.6,"c":3.69,"v":172700},{"d":"2013-11-06","o":3.82,"h":3.85,"l":3.75,"c":3.84,"v":579200},{"d":"2013-11-07","o":3.42,"h":3.6,"l":3.16,"c":3.59,"v":1187800},{"d":"2013-11-08","o":3.49,"h":3.56,"l":3.31,"c":3.33,"v":354700},{"d":"2013-11-11","o":3.3,"h":3.34,"l":3.23,"c":3.25,"v":260200},{"d":"2013-11-12","o":3.28,"h":3.28,"l":2.8,"c":2.8,"v":1035200},{"d":"2013-11-13","o":2.82,"h":2.88,"l":2.63,"c":2.72,"v":769000},{"d":"2013-11-14","o":2.7,"h":2.76,"l":2.33,"c":2.43,"v":1092100},{"d":"2013-11-15","o":2.42,"h":3,"l":2.34,"c":2.78,"v":1514900},{"d":"2013-11-18","o":2.78,"h":2.91,"l":2.57,"c":2.62,"v":704700},{"d":"2013-11-19","o":2.57,"h":2.7,"l":2.52,"c":2.53,"v":297500},{"d":"2013-11-20","o":2.56,"h":2.75,"l":2.56,"c":2.71,"v":416100},{"d":"2013-11-21","o":2.76,"h":2.85,"l":2.66,"c":2.83,"v":322400},{"d":"2013-11-22","o":3.1,"h":3.35,"l":3.04,"c":3.3,"v":1631200},{"d":"2013-11-25","o":3.42,"h":3.55,"l":3.26,"c":3.36,"v":782100},{"d":"2013-11-26","o":3.45,"h":3.45,"l":3.25,"c":3.31,"v":264300},{"d":"2013-11-27","o":3.3,"h":3.8,"l":3.3,"c":3.76,"v":816700},{"d":"2013-11-29","o":3.75,"h":3.83,"l":3.71,"c":3.76,"v":122300},{"d":"2013-12-02","o":3.8,"h":3.9,"l":3.65,"c":3.85,"v":435200},{"d":"2013-12-03","o":3.84,"h":3.84,"l":3.65,"c":3.76,"v":293900},{"d":"2013-12-04","o":3.83,"h":4.42,"l":3.8,"c":4.29,"v":1820100},{"d":"2013-12-05","o":4.19,"h":4.66,"l":4.15,"c":4.52,"v":1086400},{"d":"2013-12-06","o":4.52,"h":4.69,"l":4.32,"c":4.53,"v":454400},{"d":"2013-12-09","o":4.55,"h":4.58,"l":4.17,"c":4.28,"v":572600},{"d":"2013-12-10","o":4.28,"h":4.46,"l":4.15,"c":4.17,"v":298800},{"d":"2013-12-11","o":4.17,"h":4.24,"l":3.74,"c":3.77,"v":1054900},{"d":"2013-12-12","o":3.83,"h":3.9,"l":3.77,"c":3.81,"v":210800},{"d":"2013-12-13","o":3.85,"h":4.25,"l":3.81,"c":4,"v":674300},{"d":"2013-12-16","o":3.96,"h":4.2,"l":3.9,"c":3.92,"v":348900},{"d":"2013-12-17","o":3.93,"h":4.05,"l":3.87,"c":3.92,"v":219800},{"d":"2013-12-18","o":3.94,"h":4.09,"l":3.84,"c":3.89,"v":144300},{"d":"2013-12-19","o":3.85,"h":4,"l":3.79,"c":3.89,"v":238600},{"d":"2013-12-20","o":3.84,"h":3.97,"l":3.79,"c":3.95,"v":279300},{"d":"2013-12-23","o":4,"h":4.66,"l":3.95,"c":4.39,"v":868200},{"d":"2013-12-24","o":4.36,"h":4.8,"l":4.33,"c":4.67,"v":549000},{"d":"2013-12-26","o":4.7,"h":4.94,"l":4.69,"c":4.8,"v":643500},{"d":"2013-12-27","o":4.79,"h":5.46,"l":4.42,"c":5.33,"v":1565600},{"d":"2013-12-30","o":5.45,"h":5.52,"l":5.05,"c":5.15,"v":670200},{"d":"2013-12-31","o":5.07,"h":5.36,"l":5.04,"c":5.09,"v":580600},{"d":"2014-01-02","o":5.1,"h":5.26,"l":4.83,"c":5.23,"v":642400},{"d":"2014-01-03","o":5.23,"h":5.34,"l":5.05,"c":5.08,"v":302600},{"d":"2014-01-06","o":5.06,"h":5.27,"l":5,"c":5.11,"v":286800},{"d":"2014-01-07","o":5.13,"h":5.56,"l":5.11,"c":5.56,"v":757300},{"d":"2014-01-08","o":5.6,"h":5.63,"l":5.32,"c":5.5,"v":742600},{"d":"2014-01-09","o":5.47,"h":5.89,"l":5.33,"c":5.81,"v":1130800},{"d":"2014-01-10","o":5.84,"h":6.16,"l":5.65,"c":5.93,"v":1013300},{"d":"2014-01-13","o":6.09,"h":6.43,"l":5.75,"c":5.82,"v":1289600},{"d":"2014-01-14","o":5.85,"h":6.38,"l":5.82,"c":6.38,"v":591500},{"d":"2014-01-15","o":6.42,"h":6.88,"l":6.18,"c":6.84,"v":1089300},{"d":"2014-01-16","o":7.04,"h":7.63,"l":6.91,"c":7.45,"v":2094600},{"d":"2014-01-17","o":7.51,"h":7.52,"l":6.93,"c":7.28,"v":1120600},{"d":"2014-01-21","o":7.4,"h":7.89,"l":7.34,"c":7.74,"v":979700},{"d":"2014-01-22","o":7.89,"h":8.34,"l":7.74,"c":8.07,"v":1156500},{"d":"2014-01-23","o":8.05,"h":8.37,"l":7.81,"c":8.19,"v":945000},{"d":"2014-01-24","o":8.11,"h":8.14,"l":6.6,"c":7.22,"v":2280800},{"d":"2014-01-27","o":7.16,"h":7.25,"l":6.23,"c":6.6,"v":1301000},{"d":"2014-01-28","o":6.5,"h":6.8,"l":6.5,"c":6.64,"v":585800},{"d":"2014-01-29","o":6.63,"h":6.96,"l":6.16,"c":6.91,"v":740500},{"d":"2014-01-30","o":7.11,"h":7.3,"l":6.99,"c":6.99,"v":611300},{"d":"2014-01-31","o":6.96,"h":7.18,"l":6.81,"c":7.04,"v":354100},{"d":"2014-02-03","o":6.99,"h":7.16,"l":6.61,"c":6.65,"v":457100},{"d":"2014-02-04","o":6.66,"h":6.99,"l":6.38,"c":6.75,"v":544800},{"d":"2014-02-05","o":6.69,"h":6.76,"l":6.3,"c":6.65,"v":400300},{"d":"2014-02-06","o":6.67,"h":7.41,"l":6.67,"c":7.16,"v":666100},{"d":"2014-02-07","o":7.22,"h":7.54,"l":7.17,"c":7.4,"v":698900},{"d":"2014-02-10","o":7.4,"h":7.86,"l":7.33,"c":7.54,"v":763900},{"d":"2014-02-11","o":7.65,"h":7.78,"l":7.31,"c":7.41,"v":411100},{"d":"2014-02-12","o":7.42,"h":7.58,"l":7.3,"c":7.46,"v":320700},{"d":"2014-02-13","o":7.45,"h":7.8,"l":7.34,"c":7.7,"v":434900},{"d":"2014-02-14","o":7.62,"h":7.9,"l":7.58,"c":7.77,"v":286400},{"d":"2014-02-18","o":7.76,"h":8.1,"l":7.65,"c":8.09,"v":494800},{"d":"2014-02-19","o":8.07,"h":8.45,"l":7.8,"c":7.98,"v":571100},{"d":"2014-02-20","o":7.95,"h":8.64,"l":7.95,"c":8.59,"v":834000},{"d":"2014-02-21","o":8.75,"h":9.12,"l":8.75,"c":9.05,"v":822000},{"d":"2014-02-24","o":9.33,"h":9.74,"l":9.27,"c":9.72,"v":1171700},{"d":"2014-02-25","o":9.67,"h":9.88,"l":9.03,"c":9.7,"v":1016000},{"d":"2014-02-26","o":9.66,"h":9.83,"l":8.83,"c":9.03,"v":1095900},{"d":"2014-02-27","o":11.46,"h":15.02,"l":11.1,"c":14.94,"v":10946200},{"d":"2014-02-28","o":14.64,"h":15.19,"l":13.34,"c":13.67,"v":3723900},{"d":"2014-03-03","o":13.3,"h":16.3,"l":13.04,"c":15.02,"v":3855900},{"d":"2014-03-04","o":15.53,"h":16.07,"l":14.64,"c":15.33,"v":2377900},{"d":"2014-03-05","o":15.33,"h":16.2,"l":15.05,"c":15.76,"v":2043600},{"d":"2014-03-06","o":15.93,"h":16,"l":15.35,"c":15.43,"v":1025000},{"d":"2014-03-07","o":15.23,"h":15.6,"l":14.24,"c":14.61,"v":1609400},{"d":"2014-03-10","o":14.61,"h":15.32,"l":14.52,"c":14.64,"v":818700},{"d":"2014-03-11","o":14.62,"h":14.84,"l":12.55,"c":13.36,"v":1792700},{"d":"2014-03-12","o":12.99,"h":14.05,"l":12.8,"c":12.96,"v":1030800},{"d":"2014-03-13","o":12.9,"h":13.5,"l":12.85,"c":13.28,"v":825200},{"d":"2014-03-14","o":13.36,"h":14.01,"l":13.3,"c":13.81,"v":776700},{"d":"2014-03-17","o":13.92,"h":14.6,"l":13.81,"c":14.35,"v":906400},{"d":"2014-03-18","o":14.51,"h":15.18,"l":14.4,"c":14.94,"v":1209100},{"d":"2014-03-19","o":15,"h":15.49,"l":14.41,"c":14.97,"v":875300},{"d":"2014-03-20","o":15,"h":16.1,"l":14.78,"c":15.87,"v":1374000},{"d":"2014-03-21","o":16.01,"h":17.93,"l":15.73,"c":17.56,"v":4299300},{"d":"2014-03-24","o":17.86,"h":18.2,"l":16.16,"c":17.11,"v":3331900},{"d":"2014-03-25","o":17.05,"h":17.36,"l":15.29,"c":15.84,"v":2631700},{"d":"2014-03-26","o":16.34,"h":16.38,"l":14.02,"c":14.31,"v":2586900},{"d":"2014-03-27","o":14.19,"h":14.74,"l":13.71,"c":14.29,"v":1663500},{"d":"2014-03-28","o":14.19,"h":15.94,"l":14.19,"c":15.81,"v":1926200},{"d":"2014-03-31","o":15.95,"h":16.61,"l":15.22,"c":15.58,"v":2886800},{"d":"2014-04-01","o":15.84,"h":17.98,"l":15.11,"c":17.9,"v":3969800},{"d":"2014-04-02","o":18,"h":18.65,"l":16.84,"c":17.25,"v":3526600},{"d":"2014-04-03","o":16.81,"h":17.86,"l":15.34,"c":15.76,"v":5293600},{"d":"2014-04-04","o":15.7,"h":16.25,"l":14.6,"c":14.91,"v":2817200},{"d":"2014-04-07","o":14.86,"h":15.18,"l":13.78,"c":14.15,"v":3058000},{"d":"2014-04-08","o":14.05,"h":14.8,"l":13.62,"c":14.68,"v":2088600},{"d":"2014-04-09","o":14.53,"h":15.51,"l":14.35,"c":15.47,"v":1778100},{"d":"2014-04-10","o":15.2,"h":15.39,"l":14.35,"c":14.68,"v":1844100},{"d":"2014-04-11","o":14.31,"h":15.27,"l":13.83,"c":14.15,"v":2270600},{"d":"2014-04-14","o":14.35,"h":15,"l":13.86,"c":14.53,"v":1421100},{"d":"2014-04-15","o":14.36,"h":14.85,"l":13.55,"c":14.33,"v":2774300},{"d":"2014-04-16","o":14.31,"h":14.85,"l":14.07,"c":14.72,"v":1525300},{"d":"2014-04-17","o":14.69,"h":15.24,"l":14.42,"c":14.73,"v":1859800},{"d":"2014-04-21","o":14.24,"h":15.02,"l":14.03,"c":14.9,"v":1298700},{"d":"2014-04-22","o":15.08,"h":16.29,"l":14.69,"c":15.65,"v":2584500},{"d":"2014-04-23","o":15.6,"h":16.27,"l":15.41,"c":15.63,"v":1201200},{"d":"2014-04-24","o":15.96,"h":16.1,"l":15.35,"c":15.64,"v":990300},{"d":"2014-04-25","o":15.58,"h":15.58,"l":14.51,"c":14.63,"v":1874400},{"d":"2014-04-28","o":14.86,"h":14.89,"l":13.56,"c":13.89,"v":1806200},{"d":"2014-04-29","o":14.02,"h":14.96,"l":13.63,"c":14.72,"v":1748400},{"d":"2014-04-30","o":15.21,"h":16.13,"l":15.07,"c":15.6,"v":3670900},{"d":"2014-05-01","o":15,"h":15.54,"l":13.35,"c":13.68,"v":3939800},{"d":"2014-05-02","o":13.92,"h":14.28,"l":13.69,"c":13.74,"v":1009400},{"d":"2014-05-05","o":13.54,"h":13.67,"l":12.27,"c":12.56,"v":2397100},{"d":"2014-05-06","o":12.43,"h":12.89,"l":11.22,"c":11.32,"v":2448300},{"d":"2014-05-07","o":11.12,"h":11.53,"l":10.73,"c":10.88,"v":2101800},{"d":"2014-05-08","o":10.81,"h":11.55,"l":10.56,"c":10.98,"v":1613200},{"d":"2014-05-09","o":10.67,"h":11.01,"l":10.43,"c":10.66,"v":874800},{"d":"2014-05-12","o":10.87,"h":11.6,"l":10.72,"c":11.43,"v":1028700},{"d":"2014-05-13","o":11.49,"h":11.82,"l":11.16,"c":11.59,"v":1363500},{"d":"2014-05-14","o":11.41,"h":11.49,"l":10.84,"c":10.99,"v":1274000},{"d":"2014-05-15","o":10.82,"h":11.17,"l":10.45,"c":11.07,"v":934100},{"d":"2014-05-16","o":11.01,"h":11.65,"l":10.79,"c":11.65,"v":1025000},{"d":"2014-05-19","o":11.42,"h":12.61,"l":11.31,"c":12.32,"v":1606300},{"d":"2014-05-20","o":12.38,"h":12.38,"l":11.56,"c":11.8,"v":994700},{"d":"2014-05-21","o":11.88,"h":12.48,"l":11.7,"c":12.16,"v":848500},{"d":"2014-05-22","o":12.27,"h":12.41,"l":11.74,"c":12,"v":712600},{"d":"2014-05-23","o":12.06,"h":12.56,"l":12.02,"c":12.52,"v":949800},{"d":"2014-05-27","o":12.98,"h":13.34,"l":12.68,"c":13.22,"v":1089400},{"d":"2014-05-28","o":13.41,"h":13.59,"l":12.84,"c":13.41,"v":772400},{"d":"2014-05-29","o":13.51,"h":13.95,"l":13.5,"c":13.64,"v":720500},{"d":"2014-05-30","o":13.63,"h":13.74,"l":12.81,"c":13.03,"v":962600},{"d":"2014-06-02","o":13.07,"h":13.47,"l":12.65,"c":13.36,"v":908100},{"d":"2014-06-03","o":13.36,"h":13.45,"l":13.03,"c":13.39,"v":593700},{"d":"2014-06-04","o":13.25,"h":13.59,"l":12.93,"c":13.4,"v":808400},{"d":"2014-06-05","o":13.4,"h":13.74,"l":13.12,"c":13.5,"v":571100},{"d":"2014-06-06","o":13.69,"h":13.99,"l":13.51,"c":13.84,"v":502100},{"d":"2014-06-09","o":13.84,"h":14.39,"l":13.75,"c":14.14,"v":971000},{"d":"2014-06-10","o":14.25,"h":14.34,"l":13.78,"c":13.82,"v":811000},{"d":"2014-06-11","o":13.65,"h":14.11,"l":13.38,"c":13.84,"v":707000},{"d":"2014-06-12","o":13.78,"h":14.05,"l":13.5,"c":13.84,"v":615600},{"d":"2014-06-13","o":13.85,"h":14.02,"l":13.62,"c":13.95,"v":422000},{"d":"2014-06-16","o":13.93,"h":14.3,"l":13.72,"c":14.26,"v":762300},{"d":"2014-06-17","o":14.25,"h":14.92,"l":14.05,"c":14.73,"v":1192600},{"d":"2014-06-18","o":14.67,"h":15.23,"l":14.54,"c":15.21,"v":1286900},{"d":"2014-06-19","o":15.23,"h":15.38,"l":14.58,"c":14.59,"v":812200},{"d":"2014-06-20","o":14.62,"h":15,"l":14.2,"c":14.96,"v":933600},{"d":"2014-06-23","o":15,"h":15.25,"l":14.73,"c":15.16,"v":690200},{"d":"2014-06-24","o":15.11,"h":15.41,"l":14.51,"c":14.7,"v":746200},{"d":"2014-06-25","o":14.59,"h":14.89,"l":14.24,"c":14.55,"v":658300},{"d":"2014-06-26","o":14.51,"h":14.78,"l":14.37,"c":14.69,"v":335900},{"d":"2014-06-27","o":14.68,"h":15.03,"l":14.67,"c":14.75,"v":3102300},{"d":"2014-06-30","o":14.77,"h":15.37,"l":14.57,"c":15.29,"v":929300},{"d":"2014-07-01","o":15.34,"h":15.62,"l":15.08,"c":15.24,"v":728000},{"d":"2014-07-02","o":15.21,"h":15.62,"l":15.14,"c":15.56,"v":604400},{"d":"2014-07-03","o":15.67,"h":16.08,"l":15.54,"c":15.55,"v":512700},{"d":"2014-07-07","o":15.52,"h":15.97,"l":15.35,"c":15.79,"v":784700},{"d":"2014-07-08","o":15.76,"h":15.93,"l":15.11,"c":15.65,"v":943400},{"d":"2014-07-09","o":15.72,"h":15.99,"l":15.48,"c":15.72,"v":546600},{"d":"2014-07-10","o":15.15,"h":15.75,"l":14.41,"c":15.51,"v":806200},{"d":"2014-07-11","o":15.49,"h":15.79,"l":15.21,"c":15.68,"v":498000},{"d":"2014-07-14","o":15.97,"h":17.35,"l":15.85,"c":16.98,"v":2558200},{"d":"2014-07-15","o":17.06,"h":17.85,"l":16.79,"c":17.13,"v":1750600},{"d":"2014-07-16","o":17.39,"h":17.64,"l":17.16,"c":17.59,"v":849900},{"d":"2014-07-17","o":17.37,"h":18.2,"l":17.37,"c":17.6,"v":1305600},{"d":"2014-07-18","o":17.36,"h":18.08,"l":17.36,"c":17.79,"v":708000},{"d":"2014-07-21","o":17.79,"h":18.73,"l":17.65,"c":18.13,"v":1636800},{"d":"2014-07-22","o":18.3,"h":18.86,"l":18.19,"c":18.5,"v":1287800},{"d":"2014-07-23","o":18.53,"h":19.01,"l":18.23,"c":18.56,"v":882300},{"d":"2014-07-24","o":18.5,"h":18.88,"l":18.31,"c":18.4,"v":534200},{"d":"2014-07-25","o":18.27,"h":18.37,"l":17.95,"c":18.03,"v":813000},{"d":"2014-07-28","o":18.1,"h":18.16,"l":17.36,"c":17.96,"v":992100},{"d":"2014-07-29","o":18,"h":18.55,"l":17.87,"c":18.52,"v":938100},{"d":"2014-07-30","o":18.11,"h":19.1,"l":18.1,"c":18.81,"v":1579100},{"d":"2014-07-31","o":17.82,"h":18.23,"l":17.17,"c":17.84,"v":1600100},{"d":"2014-08-01","o":17.79,"h":19.3,"l":17.59,"c":19.14,"v":1593000},{"d":"2014-08-04","o":19.34,"h":19.83,"l":19.15,"c":19.58,"v":1582600},{"d":"2014-08-05","o":19.58,"h":19.88,"l":18.99,"c":19.1,"v":988500},{"d":"2014-08-06","o":18.94,"h":19.59,"l":18.78,"c":18.85,"v":986000},{"d":"2014-08-07","o":19.25,"h":19.45,"l":18.65,"c":18.85,"v":812500},{"d":"2014-08-08","o":18.83,"h":19.12,"l":18.6,"c":18.81,"v":465600},{"d":"2014-08-11","o":19.05,"h":19.78,"l":19,"c":19.41,"v":1332200},{"d":"2014-08-12","o":19.55,"h":19.74,"l":19.12,"c":19.38,"v":735300},{"d":"2014-08-13","o":19.42,"h":20.15,"l":19.4,"c":20.08,"v":1361800},{"d":"2014-08-14","o":20.16,"h":20.9,"l":20.1,"c":20.81,"v":1502300},{"d":"2014-08-15","o":21,"h":21.23,"l":20.22,"c":20.38,"v":1637900},{"d":"2014-08-18","o":20.86,"h":21.42,"l":20.58,"c":21.3,"v":1164000},{"d":"2014-08-19","o":21.43,"h":22.02,"l":21.4,"c":21.59,"v":1029300},{"d":"2014-08-20","o":21.61,"h":21.7,"l":21.06,"c":21.43,"v":689400},{"d":"2014-08-21","o":21.45,"h":21.6,"l":20.3,"c":21.19,"v":1053900},{"d":"2014-08-22","o":21.14,"h":21.58,"l":20.35,"c":21.16,"v":1059800},{"d":"2014-08-25","o":21.17,"h":21.5,"l":20.8,"c":21.15,"v":858800},{"d":"2014-08-26","o":21.08,"h":21.6,"l":21.04,"c":21.41,"v":733500},{"d":"2014-08-27","o":21.68,"h":22.74,"l":21.63,"c":22.47,"v":2427300},{"d":"2014-08-28","o":22.42,"h":23.11,"l":22.01,"c":22.47,"v":1285400},{"d":"2014-08-29","o":22.7,"h":23.15,"l":22.24,"c":23.11,"v":1387100},{"d":"2014-09-02","o":23.76,"h":23.97,"l":23.25,"c":23.52,"v":1992100},{"d":"2014-09-03","o":23.84,"h":23.89,"l":22.56,"c":23.15,"v":1409600},{"d":"2014-09-04","o":23.2,"h":23.48,"l":22.69,"c":22.8,"v":820300},{"d":"2014-09-05","o":22.8,"h":23,"l":22.25,"c":22.83,"v":908600},{"d":"2014-09-08","o":22.87,"h":23.38,"l":22.55,"c":23.1,"v":1122100},{"d":"2014-09-09","o":23.1,"h":23.38,"l":22.71,"c":22.86,"v":766900},{"d":"2014-09-10","o":22.74,"h":23.23,"l":22.52,"c":23.01,"v":1120700},{"d":"2014-09-11","o":22.88,"h":22.98,"l":19.65,"c":21.31,"v":4770500},{"d":"2014-09-12","o":21.53,"h":21.75,"l":20,"c":20.01,"v":1838000},{"d":"2014-09-15","o":19.7,"h":20,"l":18.28,"c":18.36,"v":2612600},{"d":"2014-09-16","o":18.35,"h":19.45,"l":18.15,"c":18.72,"v":1945500},{"d":"2014-09-17","o":18.5,"h":19.06,"l":16.75,"c":16.83,"v":3080700},{"d":"2014-09-18","o":16.89,"h":17.35,"l":16.4,"c":16.61,"v":1991200},{"d":"2014-09-19","o":16.69,"h":16.79,"l":15.64,"c":15.97,"v":3652600},{"d":"2014-09-22","o":15.97,"h":16.88,"l":15.58,"c":15.65,"v":1945400},{"d":"2014-09-23","o":15.62,"h":16.19,"l":15.33,"c":15.63,"v":1384300},{"d":"2014-09-24","o":15.56,"h":16,"l":15.03,"c":15.68,"v":1418800},{"d":"2014-09-25","o":15.5,"h":15.81,"l":14.95,"c":15.05,"v":1129000},{"d":"2014-09-26","o":15.21,"h":15.83,"l":15.2,"c":15.66,"v":1099900},{"d":"2014-09-29","o":15.16,"h":15.5,"l":14.68,"c":14.91,"v":1397700},{"d":"2014-09-30","o":14.64,"h":15.08,"l":13.75,"c":13.96,"v":2107100},{"d":"2014-10-01","o":13.99,"h":14.32,"l":13.39,"c":13.47,"v":1935000},{"d":"2014-10-02","o":13.37,"h":13.73,"l":12.12,"c":12.62,"v":3204700},{"d":"2014-10-03","o":12.85,"h":13.45,"l":12.43,"c":13.25,"v":1774700},{"d":"2014-10-06","o":13.35,"h":13.5,"l":11.83,"c":11.89,"v":1983200},{"d":"2014-10-07","o":11.74,"h":12.07,"l":11.33,"c":11.44,"v":1805500},{"d":"2014-10-08","o":11.42,"h":12.32,"l":10.85,"c":12.23,"v":2454000},{"d":"2014-10-09","o":12.23,"h":12.23,"l":11.5,"c":11.65,"v":2282100},{"d":"2014-10-10","o":11.65,"h":11.96,"l":10.73,"c":10.87,"v":1681900},{"d":"2014-10-13","o":10.88,"h":11.25,"l":10.17,"c":10.26,"v":2094100},{"d":"2014-10-14","o":10.58,"h":10.71,"l":9.69,"c":9.86,"v":1986500},{"d":"2014-10-15","o":9.63,"h":10.7,"l":9.1,"c":10.48,"v":2740100},{"d":"2014-10-16","o":10.15,"h":11.88,"l":10,"c":11.62,"v":2706700},{"d":"2014-10-17","o":11.85,"h":12.97,"l":11.09,"c":11.11,"v":2852700},{"d":"2014-10-20","o":11.11,"h":12.11,"l":11.05,"c":11.55,"v":1398600},{"d":"2014-10-21","o":11.71,"h":12.1,"l":11.37,"c":11.55,"v":1455000},{"d":"2014-10-22","o":11.59,"h":12.98,"l":11.42,"c":12.33,"v":2514900},{"d":"2014-10-23","o":12.65,"h":13.25,"l":12.13,"c":12.26,"v":1766100},{"d":"2014-10-24","o":12.19,"h":12.35,"l":11.45,"c":11.73,"v":1604400},{"d":"2014-10-27","o":11.54,"h":11.64,"l":10.76,"c":11.26,"v":1284400},{"d":"2014-10-28","o":11.4,"h":12.2,"l":11.3,"c":12.16,"v":1386100},{"d":"2014-10-29","o":12.48,"h":13.21,"l":12.14,"c":12.78,"v":3053100},{"d":"2014-10-30","o":12.15,"h":12.99,"l":10.41,"c":12.71,"v":4482500},{"d":"2014-10-31","o":13,"h":14.24,"l":12.36,"c":14.11,"v":2345400},{"d":"2014-11-03","o":14.2,"h":14.77,"l":13.46,"c":13.81,"v":2133900},{"d":"2014-11-04","o":13.61,"h":14.15,"l":12.92,"c":13.14,"v":1693700},{"d":"2014-11-05","o":13.3,"h":14.34,"l":13.29,"c":13.95,"v":1369400},{"d":"2014-11-06","o":13.76,"h":14.59,"l":13.7,"c":14.44,"v":1437700},{"d":"2014-11-07","o":14.41,"h":14.98,"l":14.25,"c":14.84,"v":1621500},{"d":"2014-11-10","o":14.91,"h":15.19,"l":14.06,"c":14.17,"v":1275200},{"d":"2014-11-11","o":14.17,"h":14.33,"l":13.77,"c":14.22,"v":1166400},{"d":"2014-11-12","o":14.09,"h":14.49,"l":13.84,"c":14.23,"v":857200},{"d":"2014-11-13","o":14.24,"h":14.36,"l":13.15,"c":13.51,"v":1488100},{"d":"2014-11-14","o":13.53,"h":13.96,"l":13.29,"c":13.65,"v":1404100},{"d":"2014-11-17","o":13.65,"h":14.84,"l":13.31,"c":14.62,"v":1855900},{"d":"2014-11-18","o":14.62,"h":15.57,"l":14.62,"c":15.13,"v":1806100},{"d":"2014-11-19","o":15.16,"h":15.43,"l":14.4,"c":14.58,"v":1287300},{"d":"2014-11-20","o":14.38,"h":14.73,"l":13.8,"c":14.18,"v":1726300},{"d":"2014-11-21","o":14.45,"h":14.85,"l":13.54,"c":13.92,"v":2297500},{"d":"2014-11-24","o":13.85,"h":14.27,"l":13.62,"c":14.11,"v":819800},{"d":"2014-11-25","o":14.13,"h":14.51,"l":13.75,"c":13.9,"v":985200},{"d":"2014-11-26","o":13.85,"h":14.04,"l":13.33,"c":13.37,"v":939500},{"d":"2014-11-28","o":13.04,"h":13.16,"l":11.3,"c":11.63,"v":1970100},{"d":"2014-12-01","o":11.63,"h":11.95,"l":11.32,"c":11.92,"v":2060200},{"d":"2014-12-02","o":11.89,"h":12.49,"l":11.83,"c":11.99,"v":1326800},{"d":"2014-12-03","o":12.02,"h":12.99,"l":11.79,"c":12.75,"v":1687900},{"d":"2014-12-04","o":12.77,"h":12.93,"l":12.21,"c":12.37,"v":1067600},{"d":"2014-12-05","o":12.39,"h":12.62,"l":12.1,"c":12.33,"v":936900},{"d":"2014-12-08","o":12.23,"h":12.44,"l":10.79,"c":11.05,"v":1798700},{"d":"2014-12-09","o":10.87,"h":11.7,"l":10.55,"c":11.62,"v":1421600},{"d":"2014-12-10","o":11.5,"h":11.5,"l":10.5,"c":10.59,"v":1761700},{"d":"2014-12-11","o":10.59,"h":11.13,"l":10.5,"c":10.64,"v":1478100},{"d":"2014-12-12","o":10.5,"h":10.69,"l":10.04,"c":10.17,"v":1323900},{"d":"2014-12-15","o":10.31,"h":10.61,"l":9.28,"c":9.41,"v":1725800},{"d":"2014-12-16","o":9.29,"h":10.32,"l":9.12,"c":9.69,"v":2317900},{"d":"2014-12-17","o":9.62,"h":10.98,"l":9.62,"c":10.66,"v":1416800},{"d":"2014-12-18","o":10.98,"h":11.2,"l":10.07,"c":10.36,"v":1267200},{"d":"2014-12-19","o":10.55,"h":11.09,"l":10.45,"c":10.88,"v":2254900},{"d":"2014-12-22","o":10.92,"h":11.27,"l":10.68,"c":10.91,"v":776000},{"d":"2014-12-23","o":10.97,"h":11.17,"l":10.66,"c":10.78,"v":535200},{"d":"2014-12-24","o":10.78,"h":11.24,"l":10.76,"c":11.15,"v":351300},{"d":"2014-12-26","o":11.09,"h":11.42,"l":11.04,"c":11.13,"v":354800},{"d":"2014-12-29","o":11.12,"h":11.75,"l":10.99,"c":11.23,"v":667100},{"d":"2014-12-30","o":11.14,"h":11.4,"l":10.69,"c":10.71,"v":619900},{"d":"2014-12-31","o":11.25,"h":11.34,"l":10.1,"c":10.33,"v":1847800},{"d":"2015-01-02","o":10.37,"h":10.99,"l":10.33,"c":10.94,"v":959600},{"d":"2015-01-05","o":11.39,"h":11.39,"l":9.99,"c":10.1,"v":1493700},{"d":"2015-01-06","o":10.12,"h":10.16,"l":8.6,"c":8.72,"v":2395300},{"d":"2015-01-07","o":8.87,"h":9.26,"l":8.86,"c":9.1,"v":1328600},{"d":"2015-01-08","o":9.18,"h":9.25,"l":8.83,"c":9,"v":1453000},{"d":"2015-01-09","o":9.01,"h":9.62,"l":8.98,"c":9.47,"v":1065100},{"d":"2015-01-12","o":9.41,"h":9.55,"l":8.03,"c":8.43,"v":2336600},{"d":"2015-01-13","o":8.45,"h":9,"l":8.22,"c":8.61,"v":1109100},{"d":"2015-01-14","o":8.6,"h":8.71,"l":7.58,"c":7.89,"v":1852800},{"d":"2015-01-15","o":7.99,"h":8.18,"l":7.53,"c":7.58,"v":1113800},{"d":"2015-01-16","o":7.6,"h":8.19,"l":7.51,"c":8.12,"v":1522200},{"d":"2015-01-20","o":8.1,"h":8.29,"l":7.78,"c":8.25,"v":1494700},{"d":"2015-01-21","o":8.29,"h":8.61,"l":8.01,"c":8.15,"v":994700},{"d":"2015-01-22","o":8.17,"h":8.99,"l":8.06,"c":8.9,"v":1847600},{"d":"2015-01-23","o":8.85,"h":9.19,"l":8.64,"c":8.98,"v":944000},{"d":"2015-01-26","o":8.95,"h":9.38,"l":8.67,"c":9.34,"v":947800},{"d":"2015-01-27","o":9.12,"h":9.38,"l":8.9,"c":9.26,"v":621500},{"d":"2015-01-28","o":9.29,"h":9.36,"l":8.94,"c":8.97,"v":829800},{"d":"2015-01-29","o":8.95,"h":9.11,"l":8.32,"c":8.65,"v":1002900},{"d":"2015-01-30","o":8.57,"h":8.87,"l":8.39,"c":8.59,"v":799600},{"d":"2015-02-02","o":8.68,"h":9.2,"l":8.56,"c":9.09,"v":1088500},{"d":"2015-02-03","o":9.18,"h":9.65,"l":9.16,"c":9.49,"v":1251100},{"d":"2015-02-04","o":9.36,"h":9.55,"l":8.78,"c":8.97,"v":1295300},{"d":"2015-02-05","o":9.08,"h":9.92,"l":9.08,"c":9.74,"v":1379000},{"d":"2015-02-06","o":9.81,"h":10.22,"l":9.65,"c":9.81,"v":865200},{"d":"2015-02-09","o":9.86,"h":10.24,"l":9.8,"c":9.83,"v":683400},{"d":"2015-02-10","o":9.9,"h":10,"l":9.18,"c":9.42,"v":1156500},{"d":"2015-02-11","o":9.3,"h":9.79,"l":9.07,"c":9.43,"v":815700},{"d":"2015-02-12","o":9.59,"h":9.89,"l":9.46,"c":9.67,"v":611600},{"d":"2015-02-13","o":9.86,"h":9.91,"l":9.59,"c":9.82,"v":542100},{"d":"2015-02-17","o":9.95,"h":9.95,"l":9.47,"c":9.79,"v":735900},{"d":"2015-02-18","o":9.69,"h":9.84,"l":9.35,"c":9.44,"v":816700},{"d":"2015-02-19","o":9.25,"h":10.24,"l":9.21,"c":9.99,"v":1117800},{"d":"2015-02-20","o":9.92,"h":10.11,"l":9.6,"c":9.73,"v":686200},{"d":"2015-02-23","o":9.91,"h":9.91,"l":9.2,"c":9.29,"v":920300},{"d":"2015-02-24","o":9.39,"h":9.39,"l":8.95,"c":9.14,"v":900600},{"d":"2015-02-25","o":9.08,"h":9.23,"l":8.69,"c":8.77,"v":1151700},{"d":"2015-02-26","o":8.84,"h":9.04,"l":8.67,"c":8.94,"v":825600},{"d":"2015-02-27","o":8.99,"h":9.33,"l":8.88,"c":9.18,"v":631300},{"d":"2015-03-02","o":9.18,"h":9.4,"l":9.09,"c":9.4,"v":729800},{"d":"2015-03-03","o":9.31,"h":9.53,"l":8.92,"c":9.16,"v":855700},{"d":"2015-03-04","o":9.12,"h":9.41,"l":9.01,"c":9.33,"v":1414300},{"d":"2015-03-05","o":10.45,"h":12.16,"l":10.33,"c":11.75,"v":9990200},{"d":"2015-03-06","o":11.8,"h":12.05,"l":10.9,"c":11.33,"v":3162700},{"d":"2015-03-09","o":11.43,"h":11.66,"l":10.95,"c":11.25,"v":1391300},{"d":"2015-03-10","o":10.98,"h":11,"l":10.33,"c":10.4,"v":1340800},{"d":"2015-03-11","o":10.4,"h":10.91,"l":10.26,"c":10.7,"v":917400},{"d":"2015-03-12","o":10.76,"h":10.84,"l":10.02,"c":10.05,"v":999100},{"d":"2015-03-13","o":10,"h":10.3,"l":9.72,"c":10.29,"v":1045800},{"d":"2015-03-16","o":10.28,"h":10.57,"l":9.92,"c":10.45,"v":1400000},{"d":"2015-03-17","o":10.44,"h":10.65,"l":10.13,"c":10.2,"v":698400},{"d":"2015-03-18","o":10.09,"h":10.75,"l":10.07,"c":10.56,"v":691000},{"d":"2015-03-19","o":10.4,"h":10.79,"l":10.3,"c":10.5,"v":479200},{"d":"2015-03-20","o":10.52,"h":11.07,"l":10.47,"c":10.77,"v":960600},{"d":"2015-03-23","o":10.74,"h":11.08,"l":10.73,"c":10.84,"v":675900},{"d":"2015-03-24","o":10.86,"h":10.98,"l":10.55,"c":10.78,"v":415800},{"d":"2015-03-25","o":10.81,"h":10.96,"l":10.6,"c":10.61,"v":459600},{"d":"2015-03-26","o":10.7,"h":11.12,"l":10.41,"c":10.56,"v":787200},{"d":"2015-03-27","o":10.54,"h":10.56,"l":10.11,"c":10.34,"v":651000},{"d":"2015-03-30","o":10.42,"h":10.72,"l":10.31,"c":10.65,"v":580400},{"d":"2015-03-31","o":10.53,"h":10.94,"l":10.36,"c":10.79,"v":761300},{"d":"2015-04-01","o":10.78,"h":11.32,"l":10.65,"c":11.15,"v":830500},{"d":"2015-04-02","o":11.17,"h":11.43,"l":10.75,"c":10.95,"v":852100},{"d":"2015-04-06","o":10.91,"h":11.5,"l":10.83,"c":11.43,"v":886100},{"d":"2015-04-07","o":11.42,"h":11.87,"l":11.24,"c":11.54,"v":1131900},{"d":"2015-04-08","o":11.6,"h":11.74,"l":11.4,"c":11.51,"v":739100},{"d":"2015-04-09","o":11.51,"h":11.63,"l":11.22,"c":11.45,"v":791900},{"d":"2015-04-10","o":11.47,"h":11.95,"l":11.47,"c":11.74,"v":572300},{"d":"2015-04-13","o":11.81,"h":11.93,"l":11.44,"c":11.52,"v":708400},{"d":"2015-04-14","o":11.58,"h":11.72,"l":10.9,"c":11.31,"v":866500},{"d":"2015-04-15","o":11.36,"h":12.12,"l":11.18,"c":11.78,"v":1419200},{"d":"2015-04-16","o":11.68,"h":12.64,"l":11.62,"c":12.23,"v":1317200},{"d":"2015-04-17","o":12.11,"h":12.27,"l":11.8,"c":12.12,"v":1201000},{"d":"2015-04-20","o":12.21,"h":12.62,"l":12.05,"c":12.39,"v":1166300},{"d":"2015-04-21","o":12.42,"h":12.68,"l":12.15,"c":12.55,"v":1162400},{"d":"2015-04-22","o":12.55,"h":12.55,"l":12,"c":12.25,"v":1183200},{"d":"2015-04-23","o":12.24,"h":12.49,"l":11.8,"c":12.44,"v":957300},{"d":"2015-04-24","o":12.3,"h":12.39,"l":11.62,"c":12.03,"v":1228500},{"d":"2015-04-27","o":12.13,"h":12.35,"l":11.8,"c":11.86,"v":867200},{"d":"2015-04-28","o":11.8,"h":12.26,"l":11.63,"c":11.97,"v":882200},{"d":"2015-04-29","o":11.65,"h":12.55,"l":11.52,"c":12.13,"v":1001700},{"d":"2015-04-30","o":12,"h":12.18,"l":11.78,"c":11.96,"v":645300},{"d":"2015-05-01","o":12,"h":12.3,"l":11.88,"c":12.23,"v":554100},{"d":"2015-05-04","o":12.46,"h":12.53,"l":12.13,"c":12.15,"v":639500},{"d":"2015-05-05","o":12.17,"h":12.44,"l":11.81,"c":11.9,"v":608300},{"d":"2015-05-06","o":12.03,"h":12.2,"l":11.68,"c":12.03,"v":672900},{"d":"2015-05-07","o":12,"h":12.04,"l":11.55,"c":11.97,"v":849700},{"d":"2015-05-08","o":12.07,"h":12.29,"l":11.75,"c":12.07,"v":894900},{"d":"2015-05-11","o":12.06,"h":12.24,"l":11.72,"c":11.83,"v":1535100},{"d":"2015-05-12","o":11.09,"h":12.4,"l":10.87,"c":12.15,"v":2965300},{"d":"2015-05-13","o":12.3,"h":13.7,"l":12.2,"c":13.4,"v":3129900},{"d":"2015-05-14","o":13.37,"h":13.37,"l":12.75,"c":12.93,"v":1385300},{"d":"2015-05-15","o":12.87,"h":13.1,"l":12.67,"c":12.94,"v":825500},{"d":"2015-05-18","o":12.85,"h":13.15,"l":12.67,"c":12.84,"v":769000},{"d":"2015-05-19","o":12.75,"h":12.91,"l":12.3,"c":12.62,"v":1061700},{"d":"2015-05-20","o":12.62,"h":12.7,"l":12.02,"c":12.03,"v":1006700},{"d":"2015-05-21","o":12.05,"h":12.46,"l":11.88,"c":12.05,"v":949200},{"d":"2015-05-22","o":12.07,"h":12.1,"l":11.75,"c":12.07,"v":623100},{"d":"2015-05-26","o":11.91,"h":12.02,"l":11.48,"c":11.78,"v":614100},{"d":"2015-05-27","o":11.76,"h":12.03,"l":11.62,"c":12.01,"v":896200},{"d":"2015-05-28","o":12.02,"h":12.13,"l":11.62,"c":11.77,"v":676400},{"d":"2015-05-29","o":11.8,"h":12.54,"l":11.36,"c":11.51,"v":2173500},{"d":"2015-06-01","o":11.6,"h":11.79,"l":11,"c":11.02,"v":1244500},{"d":"2015-06-02","o":11.01,"h":11.15,"l":10.55,"c":10.98,"v":1088900},{"d":"2015-06-03","o":11.01,"h":11.15,"l":10.6,"c":10.63,"v":706800},{"d":"2015-06-04","o":10.57,"h":10.62,"l":10.36,"c":10.55,"v":599200},{"d":"2015-06-05","o":10.52,"h":11.17,"l":10.46,"c":11.01,"v":752400},{"d":"2015-06-08","o":10.99,"h":11.12,"l":10.62,"c":10.76,"v":518200},{"d":"2015-06-09","o":10.83,"h":10.91,"l":10.64,"c":10.77,"v":353500},{"d":"2015-06-10","o":10.9,"h":11.07,"l":10.73,"c":10.76,"v":666200},{"d":"2015-06-11","o":10.84,"h":11.19,"l":10.77,"c":10.87,"v":718700},{"d":"2015-06-12","o":10.9,"h":11.11,"l":10.84,"c":10.94,"v":402900},{"d":"2015-06-15","o":10.85,"h":10.97,"l":10.74,"c":10.84,"v":521000},{"d":"2015-06-16","o":10.89,"h":11,"l":10.72,"c":10.85,"v":513000},{"d":"2015-06-17","o":10.9,"h":11.25,"l":10.65,"c":10.85,"v":690700},{"d":"2015-06-18","o":10.91,"h":11,"l":10.5,"c":10.58,"v":614000},{"d":"2015-06-19","o":10.53,"h":10.85,"l":10.53,"c":10.75,"v":529200},{"d":"2015-06-22","o":10.72,"h":10.83,"l":10.27,"c":10.3,"v":758300},{"d":"2015-06-23","o":10.35,"h":10.5,"l":9.93,"c":10.38,"v":1210500},{"d":"2015-06-24","o":10.33,"h":10.35,"l":10.05,"c":10.06,"v":469300},{"d":"2015-06-25","o":10.1,"h":10.4,"l":10.08,"c":10.17,"v":615600},{"d":"2015-06-26","o":10.18,"h":10.53,"l":10.15,"c":10.26,"v":845700},{"d":"2015-06-29","o":10.15,"h":10.25,"l":9.9,"c":9.93,"v":662400},{"d":"2015-06-30","o":10.03,"h":10.36,"l":9.97,"c":10.32,"v":817200},{"d":"2015-07-01","o":10.37,"h":10.45,"l":9.83,"c":9.83,"v":878000},{"d":"2015-07-02","o":9.88,"h":10.19,"l":9.88,"c":10.06,"v":546600},{"d":"2015-07-06","o":9.84,"h":10.04,"l":9.62,"c":9.73,"v":638900},{"d":"2015-07-07","o":9.71,"h":9.97,"l":9.45,"c":9.79,"v":838600},{"d":"2015-07-08","o":9.75,"h":9.91,"l":9.21,"c":9.29,"v":947500},{"d":"2015-07-09","o":9.46,"h":9.9,"l":9.43,"c":9.72,"v":937600},{"d":"2015-07-10","o":9.85,"h":9.85,"l":9.33,"c":9.35,"v":862400},{"d":"2015-07-13","o":9.39,"h":9.62,"l":9.32,"c":9.48,"v":607300},{"d":"2015-07-14","o":9.51,"h":9.83,"l":9.44,"c":9.75,"v":683200},{"d":"2015-07-15","o":9.66,"h":9.79,"l":9.32,"c":9.42,"v":568600},{"d":"2015-07-16","o":9.5,"h":9.61,"l":9.19,"c":9.2,"v":604200},{"d":"2015-07-17","o":9.21,"h":9.37,"l":8.98,"c":9,"v":889600},{"d":"2015-07-20","o":9,"h":9.07,"l":8.69,"c":8.92,"v":1017000},{"d":"2015-07-21","o":8.91,"h":9.16,"l":8.57,"c":8.64,"v":921600},{"d":"2015-07-22","o":8.61,"h":8.61,"l":7.74,"c":7.8,"v":1555600},{"d":"2015-07-23","o":7.8,"h":8.12,"l":7.55,"c":7.69,"v":2181000},{"d":"2015-07-24","o":7.76,"h":7.81,"l":7.11,"c":7.33,"v":1795500},{"d":"2015-07-27","o":7.09,"h":8.1,"l":7.05,"c":7.56,"v":1543800},{"d":"2015-07-28","o":7.58,"h":7.8,"l":7.26,"c":7.53,"v":833400},{"d":"2015-07-29","o":7.56,"h":8.01,"l":7.42,"c":7.98,"v":1063700},{"d":"2015-07-30","o":7.83,"h":8.26,"l":7.73,"c":7.93,"v":1243900},{"d":"2015-07-31","o":7.85,"h":7.87,"l":7.32,"c":7.38,"v":1516600},{"d":"2015-08-03","o":7.34,"h":7.51,"l":7.05,"c":7.26,"v":1021400},{"d":"2015-08-04","o":7.19,"h":7.52,"l":7.17,"c":7.51,"v":737400},{"d":"2015-08-05","o":7.59,"h":7.76,"l":7.36,"c":7.45,"v":1071500},{"d":"2015-08-06","o":7.42,"h":7.85,"l":7.26,"c":7.72,"v":773300},{"d":"2015-08-07","o":7.74,"h":7.94,"l":7.25,"c":7.29,"v":676200},{"d":"2015-08-10","o":7.4,"h":7.94,"l":7.36,"c":7.89,"v":856100},{"d":"2015-08-11","o":7.68,"h":7.79,"l":7.41,"c":7.69,"v":907300},{"d":"2015-08-12","o":7.59,"h":7.94,"l":7.5,"c":7.84,"v":867600},{"d":"2015-08-13","o":7.81,"h":7.92,"l":7.61,"c":7.76,"v":654800},{"d":"2015-08-14","o":7.76,"h":7.95,"l":7.65,"c":7.74,"v":611800},{"d":"2015-08-17","o":7.73,"h":7.75,"l":7.52,"c":7.68,"v":561500},{"d":"2015-08-18","o":7.67,"h":7.68,"l":7.43,"c":7.64,"v":734200},{"d":"2015-08-19","o":7.6,"h":7.69,"l":7.36,"c":7.54,"v":634900},{"d":"2015-08-20","o":7.46,"h":7.58,"l":7.01,"c":7.03,"v":701200},{"d":"2015-08-21","o":6.89,"h":7.14,"l":6.81,"c":6.95,"v":1075200},{"d":"2015-08-24","o":6.58,"h":7.12,"l":6.25,"c":6.57,"v":906000},{"d":"2015-08-25","o":6.83,"h":6.99,"l":6.25,"c":6.31,"v":808000},{"d":"2015-08-26","o":6.45,"h":6.45,"l":6.11,"c":6.22,"v":870500},{"d":"2015-08-27","o":6.34,"h":7.11,"l":6.26,"c":6.95,"v":975000},{"d":"2015-08-28","o":6.95,"h":7.33,"l":6.88,"c":7.12,"v":694200},{"d":"2015-08-31","o":7.06,"h":7.18,"l":6.74,"c":7.08,"v":740800},{"d":"2015-09-01","o":6.93,"h":7.13,"l":6.5,"c":6.55,"v":1080700},{"d":"2015-09-02","o":6.6,"h":6.75,"l":6.42,"c":6.56,"v":1451500},{"d":"2015-09-03","o":6.62,"h":6.85,"l":6.53,"c":6.61,"v":1184700},{"d":"2015-09-04","o":6.49,"h":6.62,"l":6.39,"c":6.46,"v":1066600},{"d":"2015-09-08","o":6.55,"h":6.96,"l":6.48,"c":6.91,"v":979200},{"d":"2015-09-09","o":6.92,"h":7.42,"l":6.91,"c":7.23,"v":1541200},{"d":"2015-09-10","o":7.25,"h":7.37,"l":6.98,"c":7.19,"v":1371000},{"d":"2015-09-11","o":7.12,"h":7.2,"l":6.83,"c":6.86,"v":791300},{"d":"2015-09-14","o":6.87,"h":6.91,"l":6.49,"c":6.5,"v":756600},{"d":"2015-09-15","o":6.51,"h":7,"l":6.51,"c":6.86,"v":731500},{"d":"2015-09-16","o":6.88,"h":7.09,"l":6.83,"c":7.01,"v":595100},{"d":"2015-09-17","o":6.96,"h":7.23,"l":6.86,"c":6.96,"v":751300},{"d":"2015-09-18","o":6.83,"h":6.89,"l":6.67,"c":6.88,"v":1213500},{"d":"2015-09-21","o":6.87,"h":7.27,"l":6.84,"c":7.03,"v":795400},{"d":"2015-09-22","o":6.91,"h":7.09,"l":6.82,"c":7.04,"v":555600},{"d":"2015-09-23","o":7.08,"h":7.2,"l":6.88,"c":6.91,"v":669900},{"d":"2015-09-24","o":6.83,"h":6.91,"l":6.68,"c":6.84,"v":506300},{"d":"2015-09-25","o":6.9,"h":6.98,"l":6.63,"c":6.77,"v":661300},{"d":"2015-09-28","o":6.68,"h":6.72,"l":6.18,"c":6.34,"v":856000},{"d":"2015-09-29","o":6.41,"h":6.47,"l":6.2,"c":6.23,"v":564000},{"d":"2015-09-30","o":6.26,"h":6.52,"l":6.26,"c":6.49,"v":547100},{"d":"2015-10-01","o":6.56,"h":6.68,"l":6.22,"c":6.34,"v":464000},{"d":"2015-10-02","o":6.25,"h":6.73,"l":6.25,"c":6.69,"v":605100},{"d":"2015-10-05","o":6.75,"h":6.98,"l":6.74,"c":6.93,"v":559400},{"d":"2015-10-06","o":6.95,"h":7.17,"l":6.88,"c":7.01,"v":836500},{"d":"2015-10-07","o":7.15,"h":7.64,"l":7.1,"c":7.32,"v":1439900},{"d":"2015-10-08","o":7.18,"h":7.28,"l":6.96,"c":7.14,"v":912000},{"d":"2015-10-09","o":7.14,"h":7.23,"l":6.91,"c":7.05,"v":674300},{"d":"2015-10-12","o":7.02,"h":7.05,"l":6.63,"c":6.73,"v":843000},{"d":"2015-10-13","o":6.72,"h":6.73,"l":6.28,"c":6.3,"v":1036300},{"d":"2015-10-14","o":6.32,"h":6.59,"l":6.27,"c":6.42,"v":637300},{"d":"2015-10-15","o":6.35,"h":6.61,"l":6.23,"c":6.6,"v":583800},{"d":"2015-10-16","o":6.64,"h":6.64,"l":6.32,"c":6.45,"v":496200},{"d":"2015-10-19","o":6.32,"h":6.59,"l":6.3,"c":6.42,"v":416800},{"d":"2015-10-20","o":6.38,"h":6.67,"l":6.36,"c":6.58,"v":501600},{"d":"2015-10-21","o":6.57,"h":6.64,"l":6.24,"c":6.32,"v":636200},{"d":"2015-10-22","o":6.34,"h":6.47,"l":5.92,"c":6,"v":1002700},{"d":"2015-10-23","o":5.97,"h":6.13,"l":5.66,"c":6.11,"v":1225000},{"d":"2015-10-26","o":6.09,"h":6.1,"l":5.62,"c":5.68,"v":660300},{"d":"2015-10-27","o":5.62,"h":5.79,"l":5.45,"c":5.61,"v":764300},{"d":"2015-10-28","o":5.65,"h":6.1,"l":5.61,"c":5.95,"v":903200},{"d":"2015-10-29","o":5.8,"h":6.1,"l":5.76,"c":5.82,"v":627600},{"d":"2015-10-30","o":5.89,"h":6.12,"l":5.78,"c":6.01,"v":596300},{"d":"2015-11-02","o":5.93,"h":6.24,"l":5.86,"c":6.12,"v":876100},{"d":"2015-11-03","o":6.2,"h":6.51,"l":6.08,"c":6.47,"v":1023500},{"d":"2015-11-04","o":6.47,"h":6.63,"l":5.83,"c":5.96,"v":1244800},{"d":"2015-11-05","o":5.43,"h":6.03,"l":5.34,"c":5.8,"v":1426700},{"d":"2015-11-06","o":5.51,"h":5.69,"l":5.21,"c":5.26,"v":1717700},{"d":"2015-11-09","o":5.23,"h":5.25,"l":4.81,"c":4.91,"v":1675800},{"d":"2015-11-10","o":4.89,"h":4.89,"l":4.47,"c":4.51,"v":1753400},{"d":"2015-11-11","o":4.51,"h":4.52,"l":4.21,"c":4.25,"v":1325800},{"d":"2015-11-12","o":4.63,"h":4.91,"l":4.27,"c":4.89,"v":1961000},{"d":"2015-11-13","o":4.93,"h":4.96,"l":4.41,"c":4.46,"v":1618100},{"d":"2015-11-16","o":4.41,"h":4.59,"l":4.16,"c":4.24,"v":1480100},{"d":"2015-11-17","o":4.32,"h":4.37,"l":3.92,"c":3.93,"v":1382300},{"d":"2015-11-18","o":3.93,"h":4.24,"l":3.84,"c":4.15,"v":1579700},{"d":"2015-11-19","o":4.29,"h":4.31,"l":3.87,"c":3.93,"v":1067500},{"d":"2015-11-20","o":3.96,"h":4.02,"l":3.85,"c":3.86,"v":910600},{"d":"2015-11-23","o":3.81,"h":3.96,"l":3.74,"c":3.83,"v":828500},{"d":"2015-11-24","o":3.83,"h":4.05,"l":3.83,"c":4.03,"v":1401400},{"d":"2015-11-25","o":4.17,"h":4.43,"l":4.09,"c":4.31,"v":1130900},{"d":"2015-11-27","o":4.29,"h":4.32,"l":4.05,"c":4.12,"v":469200},{"d":"2015-11-30","o":4.15,"h":5.12,"l":4.13,"c":4.99,"v":2789400},{"d":"2015-12-01","o":5.05,"h":5.18,"l":4.62,"c":4.9,"v":2463900},{"d":"2015-12-02","o":4.81,"h":5.01,"l":4.61,"c":4.74,"v":1174300},{"d":"2015-12-03","o":4.83,"h":4.87,"l":4.5,"c":4.59,"v":857300},{"d":"2015-12-04","o":4.55,"h":4.72,"l":4.51,"c":4.59,"v":535200},{"d":"2015-12-07","o":4.54,"h":4.54,"l":4.12,"c":4.2,"v":1360800},{"d":"2015-12-08","o":4.11,"h":4.3,"l":4.02,"c":4.21,"v":464300},{"d":"2015-12-09","o":4.28,"h":4.71,"l":4.24,"c":4.31,"v":1179000},{"d":"2015-12-10","o":4.29,"h":4.55,"l":4.22,"c":4.52,"v":867300},{"d":"2015-12-11","o":4.46,"h":4.48,"l":4.13,"c":4.15,"v":1019700},{"d":"2015-12-14","o":4.1,"h":4.15,"l":3.96,"c":4.13,"v":1002800},{"d":"2015-12-15","o":4.21,"h":4.37,"l":4.08,"c":4.24,"v":960800},{"d":"2015-12-16","o":4.21,"h":4.61,"l":4.17,"c":4.47,"v":907200},{"d":"2015-12-17","o":4.5,"h":4.58,"l":4.24,"c":4.44,"v":687800},{"d":"2015-12-18","o":4.45,"h":4.53,"l":4.2,"c":4.31,"v":821900},{"d":"2015-12-21","o":4.35,"h":4.63,"l":4.18,"c":4.5,"v":894700},{"d":"2015-12-22","o":4.51,"h":4.63,"l":4.32,"c":4.54,"v":577200},{"d":"2015-12-23","o":4.61,"h":4.87,"l":4.59,"c":4.81,"v":747300},{"d":"2015-12-24","o":4.83,"h":4.86,"l":4.7,"c":4.78,"v":258600},{"d":"2015-12-28","o":4.67,"h":4.76,"l":4.52,"c":4.59,"v":620700},{"d":"2015-12-29","o":4.63,"h":4.73,"l":4.54,"c":4.64,"v":366400},{"d":"2015-12-30","o":4.56,"h":4.72,"l":4.53,"c":4.59,"v":322000},{"d":"2015-12-31","o":4.56,"h":4.82,"l":4.5,"c":4.78,"v":559900},{"d":"2016-01-04","o":4.7,"h":4.9,"l":4.61,"c":4.85,"v":747400},{"d":"2016-01-05","o":4.87,"h":4.92,"l":4.52,"c":4.52,"v":577300},{"d":"2016-01-06","o":4.41,"h":4.46,"l":4.28,"c":4.29,"v":526000},{"d":"2016-01-07","o":4.17,"h":4.24,"l":3.9,"c":3.91,"v":858100},{"d":"2016-01-08","o":3.91,"h":4.04,"l":3.81,"c":3.81,"v":671800},{"d":"2016-01-11","o":3.8,"h":3.92,"l":3.18,"c":3.36,"v":1238200},{"d":"2016-01-12","o":3.39,"h":3.44,"l":3.03,"c":3.19,"v":1153800},{"d":"2016-01-13","o":3.21,"h":3.45,"l":3.11,"c":3.26,"v":1305200},{"d":"2016-01-14","o":3.25,"h":3.55,"l":3.15,"c":3.34,"v":2587700},{"d":"2016-01-15","o":3.23,"h":3.52,"l":3.11,"c":3.44,"v":988500},{"d":"2016-01-19","o":3.48,"h":3.5,"l":2.93,"c":3.11,"v":1353300},{"d":"2016-01-20","o":2.94,"h":2.95,"l":2.41,"c":2.8,"v":2150700},{"d":"2016-01-21","o":2.82,"h":3.03,"l":2.75,"c":2.95,"v":963000},{"d":"2016-01-22","o":3.04,"h":3.2,"l":2.91,"c":3.15,"v":1017900},{"d":"2016-01-25","o":3.15,"h":3.18,"l":2.91,"c":2.95,"v":685200},{"d":"2016-01-26","o":3.01,"h":3.12,"l":2.97,"c":3.09,"v":825600},{"d":"2016-01-27","o":3.04,"h":3.23,"l":3.02,"c":3.1,"v":722700},{"d":"2016-01-28","o":3.2,"h":3.31,"l":3.08,"c":3.11,"v":653300},{"d":"2016-01-29","o":3.09,"h":3.54,"l":3.09,"c":3.49,"v":914700},{"d":"2016-02-01","o":3.41,"h":3.49,"l":3.26,"c":3.38,"v":812200},{"d":"2016-02-02","o":3.28,"h":3.31,"l":3.14,"c":3.21,"v":1547800},{"d":"2016-02-03","o":3.31,"h":3.43,"l":3.08,"c":3.4,"v":474500},{"d":"2016-02-04","o":3.37,"h":3.69,"l":3.37,"c":3.64,"v":475200},{"d":"2016-02-05","o":3.56,"h":3.76,"l":3.49,"c":3.54,"v":568200},{"d":"2016-02-08","o":3.44,"h":3.47,"l":3.27,"c":3.36,"v":557700},{"d":"2016-02-09","o":3.27,"h":3.31,"l":3.08,"c":3.15,"v":412400},{"d":"2016-02-10","o":3.12,"h":3.32,"l":3.06,"c":3.14,"v":519400},{"d":"2016-02-11","o":3.08,"h":3.27,"l":2.87,"c":3.24,"v":914100},{"d":"2016-02-12","o":3.32,"h":3.45,"l":3.15,"c":3.22,"v":814300},{"d":"2016-02-16","o":3.25,"h":3.5,"l":3.18,"c":3.48,"v":490300},{"d":"2016-02-17","o":3.53,"h":3.71,"l":3.51,"c":3.68,"v":574200},{"d":"2016-02-18","o":3.71,"h":3.75,"l":3.37,"c":3.39,"v":509300},{"d":"2016-02-19","o":3.33,"h":3.39,"l":3.24,"c":3.37,"v":277800},{"d":"2016-02-22","o":3.43,"h":3.59,"l":3.37,"c":3.57,"v":372900},{"d":"2016-02-23","o":3.56,"h":3.56,"l":3.34,"c":3.46,"v":327900},{"d":"2016-02-24","o":3.35,"h":3.7,"l":3.26,"c":3.69,"v":420800},{"d":"2016-02-25","o":3.62,"h":3.69,"l":3.36,"c":3.42,"v":403500},{"d":"2016-02-26","o":3.5,"h":3.85,"l":3.47,"c":3.8,"v":740800},{"d":"2016-02-29","o":3.83,"h":4.12,"l":3.8,"c":3.94,"v":872100},{"d":"2016-03-01","o":4.04,"h":4.27,"l":3.94,"c":4.07,"v":1019000},{"d":"2016-03-02","o":4.16,"h":4.28,"l":3.93,"c":4.13,"v":585100},{"d":"2016-03-03","o":4.08,"h":4.5,"l":4.05,"c":4.46,"v":612500},{"d":"2016-03-04","o":4.56,"h":4.94,"l":4.41,"c":4.57,"v":972900},{"d":"2016-03-07","o":4.63,"h":4.74,"l":4.48,"c":4.71,"v":681100},{"d":"2016-03-08","o":4.7,"h":4.74,"l":4.22,"c":4.26,"v":722900},{"d":"2016-03-09","o":4.33,"h":4.52,"l":4.18,"c":4.21,"v":604900},{"d":"2016-03-10","o":4.9,"h":5.59,"l":4.73,"c":5.46,"v":4434900},{"d":"2016-03-11","o":5.54,"h":5.85,"l":5.07,"c":5.34,"v":2412300},{"d":"2016-03-14","o":5.34,"h":5.44,"l":4.91,"c":5.2,"v":877600},{"d":"2016-03-15","o":5.07,"h":5.21,"l":4.73,"c":5,"v":817700},{"d":"2016-03-16","o":5.01,"h":5.5,"l":4.92,"c":5.09,"v":758900},{"d":"2016-03-17","o":5.15,"h":5.44,"l":5.05,"c":5.27,"v":758500},{"d":"2016-03-18","o":5.35,"h":5.65,"l":5.05,"c":5.07,"v":1901100},{"d":"2016-03-21","o":5.02,"h":5.35,"l":5,"c":5.19,"v":713100},{"d":"2016-03-22","o":5.09,"h":5.16,"l":4.95,"c":5.07,"v":571500},{"d":"2016-03-23","o":4.99,"h":5,"l":4.52,"c":4.64,"v":644300},{"d":"2016-03-24","o":4.52,"h":4.71,"l":4.37,"c":4.61,"v":359300},{"d":"2016-03-28","o":4.61,"h":4.75,"l":4.45,"c":4.59,"v":353000},{"d":"2016-03-29","o":4.52,"h":4.63,"l":4.33,"c":4.53,"v":514700},{"d":"2016-03-30","o":4.57,"h":4.67,"l":4.42,"c":4.5,"v":512900},{"d":"2016-03-31","o":4.47,"h":4.7,"l":4.44,"c":4.68,"v":914500},{"d":"2016-04-01","o":4.57,"h":4.57,"l":4.32,"c":4.4,"v":604400},{"d":"2016-04-04","o":4.35,"h":4.44,"l":3.94,"c":4.01,"v":1098900},{"d":"2016-04-05","o":3.99,"h":4.1,"l":3.92,"c":3.92,"v":493100},{"d":"2016-04-06","o":3.96,"h":4.04,"l":3.67,"c":4,"v":860300},{"d":"2016-04-07","o":3.99,"h":4.07,"l":3.89,"c":3.97,"v":685700},{"d":"2016-04-08","o":4.06,"h":4.31,"l":3.85,"c":3.92,"v":824300},{"d":"2016-04-11","o":3.98,"h":4.21,"l":3.91,"c":4,"v":632400},{"d":"2016-04-12","o":4.02,"h":4.33,"l":3.95,"c":4.24,"v":762300},{"d":"2016-04-13","o":4.22,"h":4.65,"l":4.22,"c":4.5,"v":881600},{"d":"2016-04-14","o":4.51,"h":4.58,"l":4.34,"c":4.45,"v":451400},{"d":"2016-04-15","o":4.4,"h":4.51,"l":4.35,"c":4.45,"v":443100},{"d":"2016-04-18","o":4.32,"h":4.68,"l":4.29,"c":4.56,"v":542200},{"d":"2016-04-19","o":4.5,"h":4.63,"l":4.4,"c":4.54,"v":532100},{"d":"2016-04-20","o":4.51,"h":4.76,"l":4.49,"c":4.67,"v":712700},{"d":"2016-04-21","o":4.71,"h":4.81,"l":4.56,"c":4.8,"v":598100},{"d":"2016-04-22","o":4.85,"h":5.09,"l":4.77,"c":4.91,"v":658200},{"d":"2016-04-25","o":4.94,"h":4.94,"l":4.74,"c":4.87,"v":378600},{"d":"2016-04-26","o":4.88,"h":4.99,"l":4.82,"c":4.88,"v":271400},{"d":"2016-04-27","o":4.92,"h":5.12,"l":4.84,"c":5.1,"v":477500},{"d":"2016-04-28","o":5.07,"h":5.22,"l":4.87,"c":4.91,"v":398500},{"d":"2016-04-29","o":4.92,"h":5.01,"l":4.6,"c":4.73,"v":560200},{"d":"2016-05-02","o":4.72,"h":4.72,"l":4.48,"c":4.52,"v":506700},{"d":"2016-05-03","o":4.42,"h":4.42,"l":4.07,"c":4.28,"v":526900},{"d":"2016-05-04","o":4.3,"h":4.49,"l":4.14,"c":4.26,"v":460200},{"d":"2016-05-05","o":3.8,"h":4.38,"l":3.74,"c":4.37,"v":885000},{"d":"2016-05-06","o":4.31,"h":4.67,"l":4.19,"c":4.64,"v":739600},{"d":"2016-05-09","o":4.64,"h":4.65,"l":4.23,"c":4.25,"v":990100},{"d":"2016-05-10","o":4.25,"h":4.61,"l":4.25,"c":4.45,"v":537400},{"d":"2016-05-11","o":4.45,"h":4.8,"l":4.34,"c":4.43,"v":506800},{"d":"2016-05-12","o":4.48,"h":4.56,"l":4.22,"c":4.29,"v":495700},{"d":"2016-05-13","o":4.26,"h":4.4,"l":4.11,"c":4.14,"v":361500},{"d":"2016-05-16","o":4.24,"h":4.39,"l":4.16,"c":4.21,"v":411600},{"d":"2016-05-17","o":4.21,"h":4.34,"l":4.09,"c":4.12,"v":394800},{"d":"2016-05-18","o":4.14,"h":4.37,"l":4.11,"c":4.33,"v":538600},{"d":"2016-05-19","o":4.28,"h":4.63,"l":4.28,"c":4.53,"v":664500},{"d":"2016-05-20","o":4.56,"h":4.73,"l":4.54,"c":4.69,"v":332700},{"d":"2016-05-23","o":4.65,"h":4.73,"l":4.55,"c":4.65,"v":281100},{"d":"2016-05-24","o":4.76,"h":5.05,"l":4.76,"c":5.01,"v":1115300},{"d":"2016-05-25","o":5.11,"h":6.07,"l":5.07,"c":6.04,"v":2414100},{"d":"2016-05-26","o":6.08,"h":6.38,"l":5.73,"c":5.79,"v":2200500},{"d":"2016-05-27","o":5.77,"h":6.15,"l":5.63,"c":6.07,"v":575300},{"d":"2016-05-31","o":6.09,"h":6.48,"l":6.08,"c":6.33,"v":1197200},{"d":"2016-06-01","o":6.28,"h":6.58,"l":6.21,"c":6.47,"v":858100},{"d":"2016-06-02","o":6.4,"h":6.76,"l":6.31,"c":6.5,"v":870900},{"d":"2016-06-03","o":6.53,"h":6.58,"l":6.32,"c":6.46,"v":410600},{"d":"2016-06-06","o":6.49,"h":6.53,"l":6.32,"c":6.45,"v":660500},{"d":"2016-06-07","o":6.49,"h":6.49,"l":6.23,"c":6.37,"v":534700},{"d":"2016-06-08","o":6.4,"h":6.49,"l":6.28,"c":6.32,"v":525000},{"d":"2016-06-09","o":6.27,"h":6.27,"l":5.85,"c":6.01,"v":718000},{"d":"2016-06-10","o":5.92,"h":5.95,"l":5.67,"c":5.74,"v":598900},{"d":"2016-06-13","o":5.65,"h":5.83,"l":5.51,"c":5.57,"v":480800},{"d":"2016-06-14","o":5.49,"h":5.69,"l":5.41,"c":5.49,"v":393500},{"d":"2016-06-15","o":5.47,"h":5.66,"l":5.31,"c":5.47,"v":371700},{"d":"2016-06-16","o":5.42,"h":5.48,"l":5.28,"c":5.44,"v":248000},{"d":"2016-06-17","o":5.48,"h":5.73,"l":5.39,"c":5.56,"v":591400},{"d":"2016-06-20","o":5.63,"h":5.9,"l":5.34,"c":5.37,"v":563200},{"d":"2016-06-21","o":5.36,"h":5.39,"l":5.13,"c":5.3,"v":330100},{"d":"2016-06-22","o":5.32,"h":5.37,"l":5.21,"c":5.27,"v":292600},{"d":"2016-06-23","o":5.35,"h":5.45,"l":5.28,"c":5.4,"v":383200},{"d":"2016-06-24","o":5.11,"h":5.2,"l":4.93,"c":5.15,"v":787500},{"d":"2016-06-27","o":5.05,"h":5.05,"l":4.64,"c":4.68,"v":637600},{"d":"2016-06-28","o":4.77,"h":5.03,"l":4.77,"c":4.88,"v":469600},{"d":"2016-06-29","o":4.97,"h":5.09,"l":4.9,"c":5.04,"v":642200},{"d":"2016-06-30","o":5.03,"h":5.5,"l":4.9,"c":5.45,"v":1274200},{"d":"2016-07-01","o":5.44,"h":6.1,"l":5.43,"c":5.96,"v":1223500},{"d":"2016-07-05","o":5.86,"h":5.96,"l":5.53,"c":5.62,"v":730000},{"d":"2016-07-06","o":5.61,"h":5.85,"l":5.37,"c":5.78,"v":630500},{"d":"2016-07-07","o":5.84,"h":5.97,"l":5.48,"c":5.59,"v":638900},{"d":"2016-07-08","o":5.67,"h":5.77,"l":5.51,"c":5.69,"v":441100},{"d":"2016-07-11","o":5.7,"h":5.91,"l":5.65,"c":5.76,"v":412000},{"d":"2016-07-12","o":5.9,"h":6.18,"l":5.87,"c":6.1,"v":692600},{"d":"2016-07-13","o":6.08,"h":6.2,"l":5.91,"c":6.09,"v":532000},{"d":"2016-07-14","o":6.19,"h":6.19,"l":5.87,"c":5.95,"v":605700},{"d":"2016-07-15","o":6.01,"h":6.02,"l":5.86,"c":5.96,"v":357500},{"d":"2016-07-18","o":5.92,"h":6.16,"l":5.81,"c":6.11,"v":456200},{"d":"2016-07-19","o":6.07,"h":6.13,"l":6.03,"c":6.1,"v":339600},{"d":"2016-07-20","o":6.08,"h":6.18,"l":5.95,"c":6.03,"v":593000},{"d":"2016-07-21","o":6.04,"h":6.1,"l":5.79,"c":5.84,"v":605700},{"d":"2016-07-22","o":5.84,"h":5.98,"l":5.77,"c":5.88,"v":287700},{"d":"2016-07-25","o":5.81,"h":5.9,"l":5.72,"c":5.76,"v":385500},{"d":"2016-07-26","o":5.79,"h":6.28,"l":5.72,"c":6.28,"v":966500},{"d":"2016-07-27","o":6.31,"h":6.53,"l":6.25,"c":6.45,"v":1005300},{"d":"2016-07-28","o":7.45,"h":7.5,"l":6.55,"c":6.78,"v":2576200},{"d":"2016-07-29","o":6.76,"h":6.95,"l":6.51,"c":6.83,"v":965900},{"d":"2016-08-01","o":6.8,"h":6.8,"l":6.42,"c":6.6,"v":710700},{"d":"2016-08-02","o":6.68,"h":6.7,"l":6.28,"c":6.34,"v":902700},{"d":"2016-08-03","o":6.35,"h":6.48,"l":6.14,"c":6.4,"v":871300},{"d":"2016-08-04","o":6.38,"h":6.55,"l":6.26,"c":6.49,"v":774100},{"d":"2016-08-05","o":6.53,"h":6.68,"l":6.49,"c":6.58,"v":626100},{"d":"2016-08-08","o":6.6,"h":6.99,"l":6.6,"c":6.83,"v":726400},{"d":"2016-08-09","o":6.85,"h":6.92,"l":6.75,"c":6.82,"v":543400},{"d":"2016-08-10","o":6.9,"h":6.92,"l":6.63,"c":6.71,"v":498800},{"d":"2016-08-11","o":6.73,"h":6.75,"l":6.63,"c":6.65,"v":385500},{"d":"2016-08-12","o":6.7,"h":6.71,"l":6.47,"c":6.62,"v":624400},{"d":"2016-08-15","o":6.68,"h":6.83,"l":6.68,"c":6.8,"v":749000},{"d":"2016-08-16","o":6.76,"h":6.8,"l":6.68,"c":6.76,"v":287400},{"d":"2016-08-17","o":6.72,"h":6.87,"l":6.56,"c":6.69,"v":505300},{"d":"2016-08-18","o":6.8,"h":6.89,"l":6.72,"c":6.87,"v":601400},{"d":"2016-08-19","o":6.84,"h":6.99,"l":6.71,"c":6.82,"v":747000},{"d":"2016-08-22","o":6.74,"h":7.03,"l":6.6,"c":6.97,"v":633900},{"d":"2016-08-23","o":6.98,"h":7.21,"l":6.97,"c":7.16,"v":865000},{"d":"2016-08-24","o":7.09,"h":7.17,"l":6.62,"c":6.67,"v":970200},{"d":"2016-08-25","o":6.62,"h":6.78,"l":6.62,"c":6.71,"v":606500},{"d":"2016-08-26","o":6.76,"h":6.96,"l":6.67,"c":6.81,"v":758500},{"d":"2016-08-29","o":6.81,"h":7.01,"l":6.7,"c":6.82,"v":573000},{"d":"2016-08-30","o":6.8,"h":6.9,"l":6.66,"c":6.74,"v":487000},{"d":"2016-08-31","o":6.7,"h":6.78,"l":6.42,"c":6.46,"v":764100},{"d":"2016-09-01","o":6.43,"h":6.55,"l":6.27,"c":6.48,"v":659500},{"d":"2016-09-02","o":6.56,"h":6.64,"l":6.48,"c":6.58,"v":462700},{"d":"2016-09-06","o":6.6,"h":6.71,"l":6.51,"c":6.63,"v":480900},{"d":"2016-09-07","o":7.23,"h":7.23,"l":6.63,"c":6.64,"v":577900},{"d":"2016-09-08","o":6.71,"h":6.88,"l":6.47,"c":6.7,"v":814900},{"d":"2016-09-09","o":6.61,"h":6.68,"l":6.44,"c":6.45,"v":468000},{"d":"2016-09-12","o":6.54,"h":6.78,"l":6.38,"c":6.65,"v":914100},{"d":"2016-09-13","o":6.54,"h":6.69,"l":6.28,"c":6.35,"v":651000},{"d":"2016-09-14","o":6.35,"h":6.61,"l":6.26,"c":6.36,"v":494000},{"d":"2016-09-15","o":6.39,"h":6.45,"l":6.31,"c":6.36,"v":447400},{"d":"2016-09-16","o":6.29,"h":6.36,"l":6.24,"c":6.3,"v":768300},{"d":"2016-09-19","o":6.38,"h":6.49,"l":6.17,"c":6.39,"v":371700},{"d":"2016-09-20","o":6.39,"h":6.47,"l":6.32,"c":6.4,"v":490700},{"d":"2016-09-21","o":6.47,"h":6.6,"l":6.42,"c":6.53,"v":389500},{"d":"2016-09-22","o":6.58,"h":6.67,"l":6.56,"c":6.63,"v":353400},{"d":"2016-09-23","o":6.58,"h":6.69,"l":6.51,"c":6.56,"v":230700},{"d":"2016-09-26","o":6.56,"h":6.6,"l":6.43,"c":6.45,"v":250300},{"d":"2016-09-27","o":6.41,"h":6.53,"l":6.34,"c":6.52,"v":319300},{"d":"2016-09-28","o":6.6,"h":6.81,"l":6.45,"c":6.8,"v":622400},{"d":"2016-09-29","o":6.86,"h":6.92,"l":6.62,"c":6.69,"v":527900},{"d":"2016-09-30","o":6.71,"h":6.98,"l":6.6,"c":6.91,"v":583800},{"d":"2016-10-03","o":6.94,"h":6.96,"l":6.74,"c":6.78,"v":366800},{"d":"2016-10-04","o":6.79,"h":6.87,"l":6.71,"c":6.75,"v":497800},{"d":"2016-10-05","o":6.8,"h":7.14,"l":6.75,"c":7.06,"v":1010500},{"d":"2016-10-06","o":7,"h":7.42,"l":6.96,"c":7.21,"v":817900},{"d":"2016-10-07","o":7.25,"h":7.25,"l":7.03,"c":7.16,"v":389100},{"d":"2016-10-10","o":7.23,"h":7.48,"l":7.23,"c":7.33,"v":428000},{"d":"2016-10-11","o":7.34,"h":7.41,"l":7.11,"c":7.18,"v":324000},{"d":"2016-10-12","o":7.15,"h":7.23,"l":7.05,"c":7.15,"v":283900},{"d":"2016-10-13","o":7.1,"h":7.22,"l":6.99,"c":7.12,"v":314400},{"d":"2016-10-14","o":7.19,"h":7.3,"l":7.06,"c":7.22,"v":309800},{"d":"2016-10-17","o":7.15,"h":7.4,"l":7.15,"c":7.25,"v":190600},{"d":"2016-10-18","o":7.3,"h":7.4,"l":7.15,"c":7.35,"v":333700},{"d":"2016-10-19","o":7.4,"h":7.62,"l":7.34,"c":7.4,"v":471000},{"d":"2016-10-20","o":7.4,"h":7.58,"l":7.25,"c":7.45,"v":285000},{"d":"2016-10-21","o":7.35,"h":7.45,"l":7.25,"c":7.45,"v":206300},{"d":"2016-10-24","o":7.45,"h":7.6,"l":7.35,"c":7.4,"v":322700},{"d":"2016-10-25","o":7.4,"h":7.7,"l":7.36,"c":7.5,"v":361400},{"d":"2016-10-26","o":7.5,"h":7.6,"l":7.3,"c":7.4,"v":253600},{"d":"2016-10-27","o":7.45,"h":7.6,"l":7.4,"c":7.5,"v":253600},{"d":"2016-10-28","o":7.5,"h":7.7,"l":7.35,"c":7.5,"v":679400},{"d":"2016-10-31","o":7.5,"h":7.55,"l":7.35,"c":7.45,"v":391700},{"d":"2016-11-01","o":7.45,"h":7.7,"l":7.4,"c":7.5,"v":580800},{"d":"2016-11-02","o":7.4,"h":7.6,"l":7.4,"c":7.5,"v":500700},{"d":"2016-11-03","o":6.85,"h":7.35,"l":6.55,"c":7.05,"v":1895100},{"d":"2016-11-04","o":7.05,"h":7.3,"l":6.9,"c":7.25,"v":535300},{"d":"2016-11-07","o":7.3,"h":7.33,"l":6.65,"c":6.65,"v":608900},{"d":"2016-11-08","o":6.7,"h":7.15,"l":6.55,"c":6.9,"v":497000},{"d":"2016-11-09","o":6.7,"h":6.85,"l":6.3,"c":6.45,"v":970900},{"d":"2016-11-10","o":6.45,"h":6.7,"l":6.25,"c":6.35,"v":1213700},{"d":"2016-11-11","o":6.35,"h":6.35,"l":5.75,"c":5.95,"v":1440700},{"d":"2016-11-14","o":6,"h":6.3,"l":5.9,"c":6.25,"v":618000},{"d":"2016-11-15","o":6.25,"h":6.65,"l":6.15,"c":6.55,"v":535100},{"d":"2016-11-16","o":6.6,"h":6.7,"l":6.4,"c":6.7,"v":423800},{"d":"2016-11-17","o":6.75,"h":7.1,"l":6.65,"c":7.05,"v":772200},{"d":"2016-11-18","o":7.1,"h":7.3,"l":6.91,"c":7.25,"v":443900},{"d":"2016-11-21","o":6.65,"h":7.65,"l":6.65,"c":7.65,"v":582600},{"d":"2016-11-22","o":7.65,"h":7.85,"l":7.55,"c":7.75,"v":536400},{"d":"2016-11-23","o":7.75,"h":8.38,"l":7.51,"c":8.3,"v":969900},{"d":"2016-11-25","o":8.35,"h":8.73,"l":8.25,"c":8.5,"v":591300},{"d":"2016-11-28","o":8.6,"h":8.65,"l":8.35,"c":8.45,"v":431800},{"d":"2016-11-29","o":8.35,"h":8.55,"l":7.8,"c":8.5,"v":784300},{"d":"2016-11-30","o":8.7,"h":9,"l":8.5,"c":8.6,"v":1071600},{"d":"2016-12-01","o":8.7,"h":8.85,"l":8.65,"c":8.85,"v":610000},{"d":"2016-12-02","o":8.9,"h":8.95,"l":8.6,"c":8.7,"v":612400},{"d":"2016-12-05","o":8.8,"h":8.95,"l":8.55,"c":8.75,"v":669800},{"d":"2016-12-06","o":8.65,"h":8.9,"l":8.6,"c":8.8,"v":283500},{"d":"2016-12-07","o":8.8,"h":9.1,"l":8.75,"c":8.95,"v":448700},{"d":"2016-12-08","o":8.9,"h":9.93,"l":8.9,"c":9.85,"v":952700},{"d":"2016-12-09","o":9.95,"h":10,"l":9.35,"c":9.6,"v":621800},{"d":"2016-12-12","o":9.9,"h":10.95,"l":9.86,"c":10.25,"v":1849000},{"d":"2016-12-13","o":9.6,"h":9.85,"l":9.4,"c":9.65,"v":1660900},{"d":"2016-12-14","o":9.85,"h":10.15,"l":9.35,"c":9.7,"v":850500},{"d":"2016-12-15","o":9.7,"h":10,"l":9.6,"c":9.75,"v":457800},{"d":"2016-12-16","o":9.75,"h":9.95,"l":9.6,"c":9.65,"v":458900},{"d":"2016-12-19","o":9.7,"h":9.95,"l":9.55,"c":9.85,"v":425900},{"d":"2016-12-20","o":9.9,"h":10,"l":9.8,"c":10,"v":454200},{"d":"2016-12-21","o":9.95,"h":10.25,"l":9.85,"c":10.15,"v":318000},{"d":"2016-12-22","o":10.15,"h":10.2,"l":9.65,"c":9.75,"v":590800},{"d":"2016-12-23","o":9.85,"h":9.85,"l":9.35,"c":9.8,"v":256000},{"d":"2016-12-27","o":9.85,"h":10,"l":9.75,"c":9.8,"v":272600},{"d":"2016-12-28","o":9.8,"h":9.88,"l":9.4,"c":9.5,"v":368300},{"d":"2016-12-29","o":9.5,"h":9.6,"l":9.2,"c":9.45,"v":758200},{"d":"2016-12-30","o":9.35,"h":9.6,"l":9.2,"c":9.5,"v":786600},{"d":"2017-01-03","o":9.65,"h":10.05,"l":9.64,"c":9.85,"v":534400},{"d":"2017-01-04","o":9.85,"h":9.95,"l":9.65,"c":9.75,"v":513300},{"d":"2017-01-05","o":9.75,"h":9.8,"l":9.3,"c":9.35,"v":343100},{"d":"2017-01-06","o":9.35,"h":9.38,"l":8.85,"c":9.1,"v":710700},{"d":"2017-01-09","o":9.1,"h":9.1,"l":8.88,"c":8.9,"v":411700},{"d":"2017-01-10","o":8.85,"h":9.03,"l":8.7,"c":8.8,"v":399000},{"d":"2017-01-11","o":8.9,"h":8.9,"l":8.6,"c":8.6,"v":479900},{"d":"2017-01-12","o":8.7,"h":8.8,"l":8.4,"c":8.45,"v":336400},{"d":"2017-01-13","o":8.5,"h":8.63,"l":8.4,"c":8.5,"v":376800},{"d":"2017-01-17","o":8.5,"h":8.53,"l":8.05,"c":8.15,"v":581800},{"d":"2017-01-18","o":8.15,"h":8.48,"l":8,"c":8.35,"v":638200},{"d":"2017-01-19","o":8.45,"h":8.45,"l":8.05,"c":8.1,"v":318100},{"d":"2017-01-20","o":8.15,"h":8.3,"l":7.95,"c":8.05,"v":470500},{"d":"2017-01-23","o":8,"h":8.32,"l":7.83,"c":8.05,"v":621900},{"d":"2017-01-24","o":8.05,"h":8.3,"l":7.95,"c":8.15,"v":683100},{"d":"2017-01-25","o":8.2,"h":8.35,"l":7.4,"c":7.5,"v":1189100},{"d":"2017-01-26","o":7.55,"h":7.6,"l":6.9,"c":7.1,"v":1465200},{"d":"2017-01-27","o":7.15,"h":7.33,"l":7,"c":7,"v":568200},{"d":"2017-01-30","o":7,"h":7,"l":6.75,"c":6.85,"v":569800},{"d":"2017-01-31","o":6.9,"h":7.2,"l":6.8,"c":7.1,"v":522800},{"d":"2017-02-01","o":7.2,"h":7.4,"l":7,"c":7.15,"v":403400},{"d":"2017-02-02","o":7.15,"h":7.3,"l":6.95,"c":7.05,"v":450800},{"d":"2017-02-03","o":7,"h":7.19,"l":6.85,"c":6.95,"v":303700},{"d":"2017-02-06","o":7,"h":7,"l":6.85,"c":6.85,"v":277300},{"d":"2017-02-07","o":6.8,"h":7.2,"l":6.75,"c":7.05,"v":461100},{"d":"2017-02-08","o":7.05,"h":7.3,"l":6.85,"c":7.25,"v":628400},{"d":"2017-02-09","o":7.35,"h":7.95,"l":7.35,"c":7.95,"v":1072000},{"d":"2017-02-10","o":7.95,"h":8.05,"l":7.55,"c":7.65,"v":568600},{"d":"2017-02-13","o":7.65,"h":7.75,"l":7.4,"c":7.45,"v":364200},{"d":"2017-02-14","o":7.5,"h":7.8,"l":7.35,"c":7.75,"v":422200},{"d":"2017-02-15","o":7.7,"h":7.95,"l":7.55,"c":7.9,"v":406200},{"d":"2017-02-16","o":7.85,"h":8.05,"l":7.8,"c":7.95,"v":442400},{"d":"2017-02-17","o":7.95,"h":7.95,"l":7.65,"c":7.8,"v":466900},{"d":"2017-02-21","o":7.95,"h":8,"l":7.6,"c":7.65,"v":356200},{"d":"2017-02-22","o":7.6,"h":7.7,"l":7.5,"c":7.5,"v":354800},{"d":"2017-02-23","o":7.55,"h":7.65,"l":7.4,"c":7.55,"v":248900},{"d":"2017-02-24","o":7.5,"h":7.68,"l":7.4,"c":7.6,"v":308900},{"d":"2017-02-27","o":7.6,"h":7.83,"l":7.55,"c":7.6,"v":319200},{"d":"2017-02-28","o":7.6,"h":8.05,"l":7.55,"c":7.85,"v":756000},{"d":"2017-03-01","o":7.95,"h":8.4,"l":7.93,"c":8.35,"v":694100},{"d":"2017-03-02","o":8.9,"h":9.35,"l":7.8,"c":7.9,"v":1620900},{"d":"2017-03-03","o":7.9,"h":8.35,"l":7.65,"c":7.65,"v":527400},{"d":"2017-03-06","o":7.6,"h":7.6,"l":7.1,"c":7.3,"v":694100},{"d":"2017-03-07","o":7.35,"h":7.5,"l":7.25,"c":7.35,"v":437700},{"d":"2017-03-08","o":7.4,"h":7.5,"l":7.15,"c":7.35,"v":675900},{"d":"2017-03-09","o":7.35,"h":7.38,"l":7,"c":7.2,"v":784400},{"d":"2017-03-10","o":7.25,"h":7.3,"l":7.1,"c":7.25,"v":264100},{"d":"2017-03-13","o":7.25,"h":7.35,"l":7.15,"c":7.2,"v":328900},{"d":"2017-03-14","o":7.1,"h":7.15,"l":6.85,"c":7,"v":315000},{"d":"2017-03-15","o":7,"h":7.1,"l":6.6,"c":6.75,"v":1427600},{"d":"2017-03-16","o":6.8,"h":6.85,"l":6.6,"c":6.65,"v":1060900},{"d":"2017-03-17","o":6.6,"h":6.88,"l":6.5,"c":6.8,"v":2007200},{"d":"2017-03-20","o":6.8,"h":7.2,"l":6.7,"c":7.1,"v":427900},{"d":"2017-03-21","o":7.2,"h":7.58,"l":7.1,"c":7.1,"v":758100},{"d":"2017-03-22","o":7.1,"h":7.15,"l":6.65,"c":6.9,"v":567000},{"d":"2017-03-23","o":6.9,"h":7.13,"l":6.75,"c":6.8,"v":462800},{"d":"2017-03-24","o":6.8,"h":7.1,"l":6.75,"c":6.8,"v":762200},{"d":"2017-03-27","o":6.7,"h":6.9,"l":6.7,"c":6.8,"v":569100},{"d":"2017-03-28","o":6.8,"h":7,"l":6.75,"c":6.8,"v":539700},{"d":"2017-03-29","o":6.8,"h":7.2,"l":6.75,"c":7.15,"v":644000},{"d":"2017-03-30","o":7.2,"h":7.25,"l":6.65,"c":6.75,"v":852000},{"d":"2017-03-31","o":6.8,"h":7.05,"l":6.6,"c":6.85,"v":1322000},{"d":"2017-04-03","o":6.95,"h":7.05,"l":6.75,"c":7.05,"v":591900},{"d":"2017-04-04","o":7.05,"h":7.15,"l":6.8,"c":7.05,"v":613900},{"d":"2017-04-05","o":7.05,"h":7.45,"l":6.75,"c":6.75,"v":686900},{"d":"2017-04-06","o":6.75,"h":7.2,"l":6.75,"c":7.05,"v":483100},{"d":"2017-04-07","o":7.05,"h":7.2,"l":6.9,"c":7.05,"v":418700},{"d":"2017-04-10","o":7.1,"h":7.2,"l":6.85,"c":6.9,"v":557500},{"d":"2017-04-11","o":6.95,"h":7.2,"l":6.75,"c":7.15,"v":955500},{"d":"2017-04-12","o":7.15,"h":7.2,"l":6.95,"c":6.95,"v":396500},{"d":"2017-04-13","o":7,"h":7.05,"l":6.8,"c":6.95,"v":507900},{"d":"2017-04-17","o":7,"h":7,"l":6.6,"c":6.8,"v":961300},{"d":"2017-04-18","o":6.75,"h":6.9,"l":6.6,"c":6.85,"v":457400},{"d":"2017-04-19","o":6.85,"h":6.95,"l":6.75,"c":6.85,"v":516700},{"d":"2017-04-20","o":6.9,"h":6.95,"l":6.7,"c":6.85,"v":427100},{"d":"2017-04-21","o":6.8,"h":6.9,"l":6.7,"c":6.75,"v":351200},{"d":"2017-04-24","o":6.75,"h":6.95,"l":6.65,"c":6.8,"v":898800},{"d":"2017-04-25","o":6.85,"h":6.9,"l":6.65,"c":6.7,"v":1166700},{"d":"2017-04-26","o":6.7,"h":7,"l":6.65,"c":6.75,"v":1349300},{"d":"2017-04-27","o":6.7,"h":6.75,"l":6.5,"c":6.65,"v":1155200},{"d":"2017-04-28","o":6.65,"h":6.8,"l":6.65,"c":6.8,"v":517900},{"d":"2017-05-01","o":6.75,"h":6.9,"l":6.7,"c":6.8,"v":706500},{"d":"2017-05-02","o":6.85,"h":6.85,"l":6.55,"c":6.55,"v":461200},{"d":"2017-05-03","o":6.55,"h":6.7,"l":6.45,"c":6.5,"v":411000},{"d":"2017-05-04","o":6.45,"h":6.7,"l":6.3,"c":6.65,"v":771000},{"d":"2017-05-05","o":6.65,"h":6.95,"l":6.45,"c":6.9,"v":863600},{"d":"2017-05-08","o":6.85,"h":7.15,"l":6.8,"c":7,"v":645500},{"d":"2017-05-09","o":7.05,"h":7.25,"l":6.85,"c":7,"v":782800},{"d":"2017-05-10","o":6.45,"h":7.2,"l":6.3,"c":7.15,"v":1482100},{"d":"2017-05-11","o":7.2,"h":7.25,"l":6.95,"c":7.1,"v":850200},{"d":"2017-05-12","o":7.05,"h":7.2,"l":6.85,"c":6.9,"v":417900},{"d":"2017-05-15","o":6.9,"h":7.15,"l":6.8,"c":6.8,"v":688400},{"d":"2017-05-16","o":6.85,"h":6.9,"l":6.75,"c":6.9,"v":664300},{"d":"2017-05-17","o":6.8,"h":6.8,"l":6.25,"c":6.3,"v":856700},{"d":"2017-05-18","o":6.3,"h":6.5,"l":6.15,"c":6.5,"v":650500},{"d":"2017-05-19","o":6.5,"h":6.55,"l":6.3,"c":6.33,"v":458000},{"d":"2017-05-22","o":6.3,"h":6.45,"l":6.25,"c":6.45,"v":471300},{"d":"2017-05-23","o":6.4,"h":6.5,"l":6.15,"c":6.35,"v":1037100},{"d":"2017-05-24","o":6.35,"h":6.6,"l":6.2,"c":6.45,"v":733900},{"d":"2017-05-25","o":6.5,"h":6.5,"l":6.25,"c":6.3,"v":626000},{"d":"2017-05-26","o":6.25,"h":6.3,"l":6.1,"c":6.25,"v":637400},{"d":"2017-05-30","o":6.2,"h":6.3,"l":5.9,"c":5.95,"v":659000},{"d":"2017-05-31","o":5.9,"h":5.95,"l":5.63,"c":5.9,"v":798000},{"d":"2017-06-01","o":5.9,"h":6.15,"l":5.8,"c":6.1,"v":489800},{"d":"2017-06-02","o":6.15,"h":6.15,"l":5.93,"c":6.05,"v":344900},{"d":"2017-06-05","o":6.05,"h":6.05,"l":5.85,"c":5.9,"v":496000},{"d":"2017-06-06","o":5.85,"h":5.9,"l":5.63,"c":5.75,"v":890100},{"d":"2017-06-07","o":5.75,"h":5.95,"l":5.65,"c":5.85,"v":828800},{"d":"2017-06-08","o":5.9,"h":6,"l":5.8,"c":5.95,"v":347800},{"d":"2017-06-09","o":5.9,"h":6.15,"l":5.85,"c":6.05,"v":367200},{"d":"2017-06-12","o":6.1,"h":6.45,"l":6.08,"c":6.25,"v":527700},{"d":"2017-06-13","o":6.25,"h":6.4,"l":6.05,"c":6.4,"v":502800},{"d":"2017-06-14","o":6.4,"h":6.5,"l":6.05,"c":6.1,"v":343100},{"d":"2017-06-15","o":6.05,"h":6.2,"l":5.95,"c":6,"v":359300},{"d":"2017-06-16","o":5.95,"h":6.05,"l":5.85,"c":6,"v":424300},{"d":"2017-06-19","o":6,"h":6.1,"l":5.9,"c":6,"v":229200},{"d":"2017-06-20","o":5.95,"h":6.18,"l":5.8,"c":6,"v":715300},{"d":"2017-06-21","o":5.95,"h":6.15,"l":5.7,"c":5.8,"v":834700},{"d":"2017-06-22","o":5.85,"h":6.03,"l":5.8,"c":5.85,"v":350700},{"d":"2017-06-23","o":5.85,"h":6.05,"l":5.75,"c":6,"v":2173100},{"d":"2017-06-26","o":6.05,"h":6.2,"l":5.95,"c":6.2,"v":453900},{"d":"2017-06-27","o":6.7,"h":6.7,"l":6.1,"c":6.25,"v":734100},{"d":"2017-06-28","o":6.25,"h":6.4,"l":6.1,"c":6.25,"v":843600},{"d":"2017-06-29","o":6.2,"h":6.25,"l":6.1,"c":6.2,"v":414100},{"d":"2017-06-30","o":6.2,"h":6.3,"l":6.1,"c":6.25,"v":376100},{"d":"2017-07-03","o":6.2,"h":6.35,"l":6.15,"c":6.3,"v":216700},{"d":"2017-07-05","o":6.25,"h":6.4,"l":6.05,"c":6.3,"v":635200},{"d":"2017-07-06","o":6.3,"h":6.5,"l":6.23,"c":6.35,"v":915700},{"d":"2017-07-07","o":6.4,"h":6.4,"l":6.2,"c":6.35,"v":864700},{"d":"2017-07-10","o":6.3,"h":6.4,"l":6.1,"c":6.15,"v":636200},{"d":"2017-07-11","o":6.1,"h":6.4,"l":5.95,"c":6.3,"v":567600},{"d":"2017-07-12","o":6.3,"h":6.43,"l":6.15,"c":6.25,"v":1506400},{"d":"2017-07-13","o":6.25,"h":6.3,"l":6.15,"c":6.2,"v":922000},{"d":"2017-07-14","o":6.15,"h":6.35,"l":6.1,"c":6.3,"v":764300},{"d":"2017-07-17","o":6.3,"h":6.45,"l":6.1,"c":6.15,"v":903300},{"d":"2017-07-18","o":6.15,"h":6.2,"l":6,"c":6.05,"v":736800},{"d":"2017-07-19","o":6.05,"h":6.2,"l":6,"c":6.1,"v":448300},{"d":"2017-07-20","o":6.1,"h":6.25,"l":6.05,"c":6.15,"v":443500},{"d":"2017-07-21","o":6.2,"h":6.25,"l":6,"c":6.15,"v":717900},{"d":"2017-07-24","o":6.15,"h":6.2,"l":5.95,"c":6.08,"v":551500},{"d":"2017-07-25","o":6.15,"h":6.35,"l":6.1,"c":6.3,"v":594200},{"d":"2017-07-26","o":6.35,"h":6.35,"l":6.15,"c":6.2,"v":763300},{"d":"2017-07-27","o":6.2,"h":6.25,"l":6.1,"c":6.2,"v":490700},{"d":"2017-07-28","o":6.2,"h":6.4,"l":6.15,"c":6.2,"v":765500},{"d":"2017-07-31","o":6.15,"h":6.3,"l":6,"c":6.25,"v":974600},{"d":"2017-08-01","o":6.15,"h":6.23,"l":5.75,"c":5.75,"v":1193700},{"d":"2017-08-02","o":5.75,"h":5.8,"l":5.5,"c":5.7,"v":817600},{"d":"2017-08-03","o":5.55,"h":7.5,"l":5.55,"c":5.65,"v":2264100},{"d":"2017-08-04","o":5.7,"h":5.85,"l":5.55,"c":5.75,"v":829500},{"d":"2017-08-07","o":5.7,"h":5.85,"l":5.55,"c":5.6,"v":648100},{"d":"2017-08-08","o":5.55,"h":5.7,"l":5.3,"c":5.35,"v":649500},{"d":"2017-08-09","o":5.3,"h":5.35,"l":5.2,"c":5.25,"v":647100},{"d":"2017-08-10","o":5.25,"h":5.25,"l":5,"c":5.05,"v":541700},{"d":"2017-08-11","o":5.05,"h":5.1,"l":4.85,"c":4.85,"v":668800},{"d":"2017-08-14","o":4.9,"h":5.1,"l":4.85,"c":4.9,"v":641600},{"d":"2017-08-15","o":4.9,"h":4.95,"l":4.55,"c":4.55,"v":617300},{"d":"2017-08-16","o":4.6,"h":4.65,"l":4.55,"c":4.55,"v":482900},{"d":"2017-08-17","o":4.55,"h":4.55,"l":4.15,"c":4.4,"v":1045700},{"d":"2017-08-18","o":4.35,"h":4.6,"l":4.25,"c":4.5,"v":499200},{"d":"2017-08-21","o":4.5,"h":4.55,"l":4.25,"c":4.3,"v":602800},{"d":"2017-08-22","o":4.3,"h":4.6,"l":4.25,"c":4.4,"v":675600},{"d":"2017-08-23","o":4.4,"h":4.43,"l":4.25,"c":4.25,"v":476300},{"d":"2017-08-24","o":4.25,"h":4.35,"l":4.2,"c":4.25,"v":519500},{"d":"2017-08-25","o":4.25,"h":4.35,"l":4.2,"c":4.3,"v":345800},{"d":"2017-08-28","o":4.35,"h":4.35,"l":4.2,"c":4.3,"v":500700},{"d":"2017-08-29","o":4.25,"h":4.45,"l":4.25,"c":4.35,"v":443300},{"d":"2017-08-30","o":4.35,"h":4.9,"l":4.35,"c":4.75,"v":775300},{"d":"2017-08-31","o":4.8,"h":5.1,"l":4.75,"c":5,"v":657600},{"d":"2017-09-01","o":5,"h":5.15,"l":4.9,"c":5,"v":362400},{"d":"2017-09-05","o":5.05,"h":5.05,"l":4.85,"c":4.95,"v":335100},{"d":"2017-09-06","o":4.95,"h":5.2,"l":4.95,"c":5.2,"v":625700},{"d":"2017-09-07","o":5.2,"h":5.33,"l":5.1,"c":5.1,"v":274000},{"d":"2017-09-08","o":5.1,"h":5.35,"l":4.95,"c":5.2,"v":405200},{"d":"2017-09-11","o":5.2,"h":5.3,"l":5.1,"c":5.15,"v":305700},{"d":"2017-09-12","o":5.15,"h":5.25,"l":5.05,"c":5.2,"v":722200},{"d":"2017-09-13","o":5.15,"h":5.48,"l":5.15,"c":5.3,"v":491200},{"d":"2017-09-14","o":5.35,"h":5.5,"l":5.3,"c":5.35,"v":524000},{"d":"2017-09-15","o":5.4,"h":5.4,"l":5.15,"c":5.2,"v":666700},{"d":"2017-09-18","o":5.25,"h":5.45,"l":5.15,"c":5.4,"v":530100},{"d":"2017-09-19","o":5.5,"h":5.5,"l":5.33,"c":5.45,"v":303900},{"d":"2017-09-20","o":5.5,"h":5.55,"l":5.35,"c":5.4,"v":356900},{"d":"2017-09-21","o":5.35,"h":5.5,"l":5.35,"c":5.45,"v":324300},{"d":"2017-09-22","o":5.45,"h":5.5,"l":5.4,"c":5.5,"v":203100},{"d":"2017-09-25","o":5.55,"h":5.75,"l":5.5,"c":5.7,"v":525600},{"d":"2017-09-26","o":5.65,"h":5.9,"l":5.65,"c":5.9,"v":398200},{"d":"2017-09-27","o":5.9,"h":6.06,"l":5.65,"c":5.8,"v":1197200},{"d":"2017-09-28","o":5.85,"h":5.9,"l":5.4,"c":5.55,"v":676200},{"d":"2017-09-29","o":5.5,"h":5.65,"l":5.4,"c":5.55,"v":255600},{"d":"2017-10-02","o":5.55,"h":5.75,"l":5.45,"c":5.7,"v":288300},{"d":"2017-10-03","o":5.7,"h":5.8,"l":5.63,"c":5.75,"v":332100},{"d":"2017-10-04","o":5.8,"h":5.85,"l":5.65,"c":5.68,"v":194600},{"d":"2017-10-05","o":5.75,"h":6,"l":5.67,"c":5.7,"v":681900},{"d":"2017-10-06","o":5.7,"h":5.75,"l":5.4,"c":5.43,"v":449100},{"d":"2017-10-09","o":5.45,"h":5.55,"l":5.3,"c":5.45,"v":297800},{"d":"2017-10-10","o":5.5,"h":5.6,"l":5.4,"c":5.5,"v":351500},{"d":"2017-10-11","o":5.55,"h":5.55,"l":5.35,"c":5.55,"v":491700},{"d":"2017-10-12","o":5.55,"h":5.55,"l":5.15,"c":5.2,"v":398900},{"d":"2017-10-13","o":5.25,"h":5.26,"l":5.1,"c":5.15,"v":295200},{"d":"2017-10-16","o":5.1,"h":5.2,"l":5,"c":5.2,"v":550400},{"d":"2017-10-17","o":5.15,"h":5.2,"l":4.8,"c":4.9,"v":346600},{"d":"2017-10-18","o":4.9,"h":5.05,"l":4.75,"c":4.95,"v":301800},{"d":"2017-10-19","o":4.95,"h":4.95,"l":4.8,"c":4.85,"v":234800},{"d":"2017-10-20","o":4.9,"h":5.05,"l":4.76,"c":5,"v":263400},{"d":"2017-10-23","o":4.95,"h":4.95,"l":4.75,"c":4.85,"v":313400},{"d":"2017-10-24","o":4.85,"h":5,"l":4.8,"c":4.8,"v":397500},{"d":"2017-10-25","o":4.75,"h":4.95,"l":4.7,"c":4.85,"v":435300},{"d":"2017-10-26","o":4.85,"h":4.85,"l":4.6,"c":4.65,"v":409200},{"d":"2017-10-27","o":4.6,"h":4.7,"l":4.55,"c":4.7,"v":269300},{"d":"2017-10-30","o":4.7,"h":4.9,"l":4.65,"c":4.7,"v":210300},{"d":"2017-10-31","o":4.75,"h":4.9,"l":4.7,"c":4.8,"v":290400},{"d":"2017-11-01","o":4.85,"h":4.9,"l":4.75,"c":4.85,"v":177900},{"d":"2017-11-02","o":4.85,"h":4.88,"l":4.7,"c":4.75,"v":213600},{"d":"2017-11-03","o":4.8,"h":4.8,"l":4.55,"c":4.58,"v":315900},{"d":"2017-11-06","o":4.55,"h":4.6,"l":4.4,"c":4.5,"v":400600},{"d":"2017-11-07","o":4.55,"h":4.65,"l":4.4,"c":4.45,"v":707200},{"d":"2017-11-08","o":4.75,"h":5.1,"l":4.6,"c":4.65,"v":1078400},{"d":"2017-11-09","o":4.7,"h":4.8,"l":4.6,"c":4.7,"v":398100},{"d":"2017-11-10","o":4.7,"h":4.76,"l":4.6,"c":4.65,"v":160100},{"d":"2017-11-13","o":4.7,"h":4.75,"l":4.5,"c":4.6,"v":358600},{"d":"2017-11-14","o":4.6,"h":4.6,"l":4.3,"c":4.4,"v":208300},{"d":"2017-11-15","o":4.4,"h":4.5,"l":4.15,"c":4.2,"v":506500},{"d":"2017-11-16","o":4.25,"h":4.4,"l":4.1,"c":4.15,"v":686900},{"d":"2017-11-17","o":4.15,"h":4.35,"l":4.1,"c":4.35,"v":441100},{"d":"2017-11-20","o":4.4,"h":4.8,"l":4.3,"c":4.7,"v":776600},{"d":"2017-11-21","o":4.75,"h":4.83,"l":4.65,"c":4.8,"v":676100},{"d":"2017-11-22","o":4.8,"h":4.8,"l":4.65,"c":4.65,"v":252900},{"d":"2017-11-24","o":4.7,"h":4.8,"l":4.65,"c":4.7,"v":113200},{"d":"2017-11-27","o":4.7,"h":4.83,"l":4.5,"c":4.5,"v":300700},{"d":"2017-11-28","o":4.6,"h":4.68,"l":4.53,"c":4.6,"v":397400},{"d":"2017-11-29","o":4.65,"h":4.8,"l":4.55,"c":4.65,"v":393700},{"d":"2017-11-30","o":4.9,"h":4.9,"l":4.45,"c":4.5,"v":903100},{"d":"2017-12-01","o":4.55,"h":4.55,"l":4.4,"c":4.5,"v":165100},{"d":"2017-12-04","o":4.55,"h":4.65,"l":4.5,"c":4.55,"v":257900},{"d":"2017-12-05","o":4.55,"h":4.6,"l":4.45,"c":4.55,"v":180700},{"d":"2017-12-06","o":4.5,"h":4.6,"l":4.3,"c":4.3,"v":285600},{"d":"2017-12-07","o":4.3,"h":4.4,"l":4.2,"c":4.35,"v":446600},{"d":"2017-12-08","o":4.4,"h":4.47,"l":4.28,"c":4.3,"v":252000},{"d":"2017-12-11","o":4.25,"h":4.4,"l":4.25,"c":4.25,"v":292100},{"d":"2017-12-12","o":4.25,"h":4.4,"l":4.25,"c":4.3,"v":204800},{"d":"2017-12-13","o":4.35,"h":4.6,"l":4.35,"c":4.55,"v":289600},{"d":"2017-12-14","o":4.55,"h":4.6,"l":4.45,"c":4.45,"v":337100},{"d":"2017-12-15","o":4.45,"h":4.53,"l":4.45,"c":4.5,"v":493300},{"d":"2017-12-18","o":4.45,"h":4.65,"l":4.4,"c":4.6,"v":571600},{"d":"2017-12-19","o":4.6,"h":4.8,"l":4.5,"c":4.7,"v":385400},{"d":"2017-12-20","o":4.75,"h":4.75,"l":4.6,"c":4.6,"v":270000},{"d":"2017-12-21","o":4.6,"h":4.7,"l":4.4,"c":4.43,"v":295300},{"d":"2017-12-22","o":4.4,"h":4.4,"l":4.3,"c":4.3,"v":350400},{"d":"2017-12-26","o":4.35,"h":4.6,"l":4.3,"c":4.55,"v":394800},{"d":"2017-12-27","o":4.5,"h":4.75,"l":4.45,"c":4.45,"v":343600},{"d":"2017-12-28","o":4.45,"h":4.65,"l":4.45,"c":4.6,"v":171900},{"d":"2017-12-29","o":4.6,"h":4.65,"l":4.43,"c":4.55,"v":277100},{"d":"2018-01-02","o":4.55,"h":4.7,"l":4.55,"c":4.6,"v":148900},{"d":"2018-01-03","o":4.6,"h":4.65,"l":4.53,"c":4.55,"v":221500},{"d":"2018-01-04","o":4.55,"h":4.69,"l":4.5,"c":4.5,"v":227200},{"d":"2018-01-05","o":4.5,"h":4.6,"l":4.4,"c":4.5,"v":369300},{"d":"2018-01-08","o":4.45,"h":4.46,"l":4.31,"c":4.4,"v":404100},{"d":"2018-01-09","o":4.4,"h":4.6,"l":4.3,"c":4.55,"v":353700},{"d":"2018-01-10","o":4.55,"h":4.65,"l":4.55,"c":4.6,"v":300600},{"d":"2018-01-11","o":4.6,"h":4.7,"l":4.5,"c":4.7,"v":319200},{"d":"2018-01-12","o":4.7,"h":4.75,"l":4.63,"c":4.7,"v":261300},{"d":"2018-01-16","o":4.75,"h":4.75,"l":4.5,"c":4.65,"v":515700},{"d":"2018-01-17","o":4.65,"h":4.7,"l":4.47,"c":4.5,"v":336900},{"d":"2018-01-18","o":4.45,"h":4.5,"l":4.4,"c":4.45,"v":231000},{"d":"2018-01-19","o":4.45,"h":4.55,"l":4.4,"c":4.55,"v":212200},{"d":"2018-01-22","o":4.5,"h":4.65,"l":4.45,"c":4.65,"v":171700},{"d":"2018-01-23","o":4.65,"h":4.65,"l":4.55,"c":4.6,"v":186200},{"d":"2018-01-24","o":4.55,"h":4.59,"l":4.38,"c":4.45,"v":418600},{"d":"2018-01-25","o":4.5,"h":4.55,"l":4.4,"c":4.45,"v":230900},{"d":"2018-01-26","o":4.45,"h":4.5,"l":4.4,"c":4.45,"v":297200},{"d":"2018-01-29","o":4.45,"h":4.45,"l":4.25,"c":4.35,"v":583400},{"d":"2018-01-30","o":4.3,"h":4.35,"l":4.25,"c":4.3,"v":257600},{"d":"2018-01-31","o":4.35,"h":4.35,"l":4.1,"c":4.2,"v":479700},{"d":"2018-02-01","o":4.15,"h":4.2,"l":4.05,"c":4.15,"v":263000},{"d":"2018-02-02","o":4.1,"h":4.25,"l":4.05,"c":4.1,"v":324500},{"d":"2018-02-05","o":4.05,"h":4.15,"l":3.8,"c":3.85,"v":372200},{"d":"2018-02-06","o":3.75,"h":3.95,"l":3.65,"c":3.65,"v":399300},{"d":"2018-02-07","o":3.7,"h":3.85,"l":3.6,"c":3.63,"v":299100},{"d":"2018-02-08","o":3.6,"h":3.8,"l":3.55,"c":3.65,"v":295600},{"d":"2018-02-09","o":3.65,"h":3.75,"l":3.55,"c":3.7,"v":256000},{"d":"2018-02-12","o":3.7,"h":3.85,"l":3.65,"c":3.8,"v":305900},{"d":"2018-02-13","o":3.75,"h":3.9,"l":3.75,"c":3.8,"v":203100},{"d":"2018-02-14","o":3.8,"h":4,"l":3.75,"c":3.95,"v":277700},{"d":"2018-02-15","o":3.95,"h":4.2,"l":3.95,"c":4.15,"v":311300},{"d":"2018-02-16","o":4.2,"h":4.3,"l":4.15,"c":4.25,"v":341900},{"d":"2018-02-20","o":4.25,"h":4.5,"l":4.2,"c":4.35,"v":392800},{"d":"2018-02-21","o":4.3,"h":4.45,"l":4.26,"c":4.4,"v":162600},{"d":"2018-02-22","o":4.4,"h":4.4,"l":4.2,"c":4.25,"v":141000},{"d":"2018-02-23","o":4.25,"h":4.35,"l":4.1,"c":4.25,"v":259100},{"d":"2018-02-26","o":4.25,"h":4.4,"l":4.2,"c":4.4,"v":143000},{"d":"2018-02-27","o":4.4,"h":4.4,"l":4.2,"c":4.3,"v":343200},{"d":"2018-02-28","o":4.25,"h":4.3,"l":4,"c":4.1,"v":479600},{"d":"2018-03-01","o":3.75,"h":3.85,"l":3.65,"c":3.75,"v":851300},{"d":"2018-03-02","o":3.75,"h":3.98,"l":3.71,"c":3.9,"v":461900},{"d":"2018-03-05","o":3.85,"h":3.95,"l":3.65,"c":3.65,"v":597300},{"d":"2018-03-06","o":3.65,"h":3.78,"l":3.5,"c":3.53,"v":450300},{"d":"2018-03-07","o":3.55,"h":3.65,"l":3.45,"c":3.45,"v":340100},{"d":"2018-03-08","o":3.5,"h":3.55,"l":3.1,"c":3.1,"v":778400},{"d":"2018-03-09","o":3.25,"h":3.35,"l":3.2,"c":3.35,"v":456300},{"d":"2018-03-12","o":3.5,"h":4.15,"l":3.5,"c":4.15,"v":1113700},{"d":"2018-03-13","o":4.15,"h":4.15,"l":3.65,"c":3.68,"v":598100},{"d":"2018-03-14","o":3.7,"h":3.75,"l":3.6,"c":3.63,"v":373200},{"d":"2018-03-15","o":3.6,"h":3.75,"l":3.55,"c":3.6,"v":668500},{"d":"2018-03-16","o":3.55,"h":3.7,"l":3.5,"c":3.55,"v":1104900},{"d":"2018-03-19","o":3.5,"h":3.55,"l":3.35,"c":3.4,"v":449200},{"d":"2018-03-20","o":3.45,"h":3.5,"l":3.35,"c":3.38,"v":469000},{"d":"2018-03-21","o":3.35,"h":3.65,"l":3.35,"c":3.55,"v":442900},{"d":"2018-03-22","o":3.5,"h":3.5,"l":3.28,"c":3.3,"v":434500},{"d":"2018-03-23","o":3.35,"h":3.5,"l":3.26,"c":3.4,"v":414200},{"d":"2018-03-26","o":3.45,"h":3.5,"l":3.05,"c":3.2,"v":678600},{"d":"2018-03-27","o":3.15,"h":3.25,"l":3.1,"c":3.1,"v":471300},{"d":"2018-03-28","o":3.15,"h":3.25,"l":2.75,"c":2.83,"v":1206300},{"d":"2018-03-29","o":2.9,"h":3.05,"l":2.8,"c":3,"v":576500},{"d":"2018-04-02","o":3.05,"h":3.05,"l":2.88,"c":3,"v":683200},{"d":"2018-04-03","o":3,"h":3,"l":2.81,"c":2.95,"v":502900},{"d":"2018-04-04","o":2.9,"h":3,"l":2.9,"c":2.95,"v":214700},{"d":"2018-04-05","o":3.05,"h":3.15,"l":2.95,"c":3.1,"v":504800},{"d":"2018-04-06","o":3.05,"h":3.15,"l":2.9,"c":2.95,"v":673000},{"d":"2018-04-09","o":2.95,"h":3,"l":2.8,"c":3,"v":315400},{"d":"2018-04-10","o":3,"h":3.05,"l":2.93,"c":3.05,"v":348600},{"d":"2018-04-11","o":3.05,"h":3.13,"l":2.95,"c":3.05,"v":421800},{"d":"2018-04-12","o":3.05,"h":3.45,"l":3.05,"c":3.4,"v":735000},{"d":"2018-04-13","o":3.4,"h":3.44,"l":3.28,"c":3.3,"v":276400},{"d":"2018-04-16","o":3.35,"h":3.4,"l":3.2,"c":3.4,"v":249400},{"d":"2018-04-17","o":3.4,"h":3.4,"l":3.23,"c":3.25,"v":255900},{"d":"2018-04-18","o":3.3,"h":3.95,"l":3.2,"c":3.9,"v":1154400},{"d":"2018-04-19","o":3.85,"h":3.9,"l":3.5,"c":3.6,"v":678600},{"d":"2018-04-20","o":3.55,"h":3.65,"l":3.4,"c":3.43,"v":364900},{"d":"2018-04-23","o":3.4,"h":3.45,"l":3.25,"c":3.3,"v":254100},{"d":"2018-04-24","o":3.3,"h":3.6,"l":3.25,"c":3.5,"v":438400},{"d":"2018-04-25","o":3.5,"h":3.55,"l":3.38,"c":3.45,"v":333500},{"d":"2018-04-26","o":3.45,"h":3.55,"l":3.42,"c":3.55,"v":294700},{"d":"2018-04-27","o":3.55,"h":3.55,"l":3.45,"c":3.45,"v":490100},{"d":"2018-04-30","o":3.45,"h":3.6,"l":3.35,"c":3.5,"v":348400},{"d":"2018-05-01","o":3.45,"h":3.45,"l":3.3,"c":3.35,"v":236800},{"d":"2018-05-02","o":3.35,"h":3.53,"l":3.35,"c":3.35,"v":243700},{"d":"2018-05-03","o":3.3,"h":3.4,"l":3.1,"c":3.13,"v":491600},{"d":"2018-05-04","o":3.1,"h":3.15,"l":3.1,"c":3.13,"v":208200},{"d":"2018-05-07","o":3.15,"h":3.3,"l":3.15,"c":3.25,"v":531800},{"d":"2018-05-08","o":3.2,"h":3.25,"l":3.1,"c":3.15,"v":309800},{"d":"2018-05-09","o":3.2,"h":3.6,"l":3.2,"c":3.4,"v":687800},{"d":"2018-05-10","o":3.45,"h":3.6,"l":3.2,"c":3.25,"v":547400},{"d":"2018-05-11","o":3.25,"h":3.45,"l":3.22,"c":3.35,"v":275600},{"d":"2018-05-14","o":3.35,"h":3.45,"l":3.33,"c":3.4,"v":279500},{"d":"2018-05-15","o":3.45,"h":3.5,"l":3.35,"c":3.45,"v":312000},{"d":"2018-05-16","o":3.45,"h":3.6,"l":3.4,"c":3.58,"v":369400},{"d":"2018-05-17","o":3.6,"h":3.78,"l":3.5,"c":3.55,"v":613800},{"d":"2018-05-18","o":3.6,"h":3.65,"l":3.4,"c":3.55,"v":502300},{"d":"2018-05-21","o":3.55,"h":3.73,"l":3.55,"c":3.7,"v":448400},{"d":"2018-05-22","o":3.7,"h":3.75,"l":3.5,"c":3.5,"v":380200},{"d":"2018-05-23","o":3.45,"h":3.55,"l":3.35,"c":3.5,"v":468000},{"d":"2018-05-24","o":3.5,"h":3.5,"l":3.43,"c":3.5,"v":255200},{"d":"2018-05-25","o":3.45,"h":3.48,"l":3.35,"c":3.45,"v":229700},{"d":"2018-05-29","o":3.4,"h":3.5,"l":3.35,"c":3.4,"v":250500},{"d":"2018-05-30","o":3.4,"h":3.55,"l":3.35,"c":3.4,"v":377100},{"d":"2018-05-31","o":3.4,"h":3.45,"l":3.3,"c":3.35,"v":299400},{"d":"2018-06-01","o":3.35,"h":3.35,"l":3.1,"c":3.25,"v":553000},{"d":"2018-06-04","o":3.25,"h":3.4,"l":3.2,"c":3.2,"v":272500},{"d":"2018-06-05","o":3.2,"h":3.25,"l":3.15,"c":3.23,"v":168700},{"d":"2018-06-06","o":3.25,"h":3.3,"l":3.1,"c":3.15,"v":313900},{"d":"2018-06-07","o":3.15,"h":3.15,"l":3.1,"c":3.1,"v":201500},{"d":"2018-06-08","o":3.1,"h":3.1,"l":3,"c":3,"v":220200},{"d":"2018-06-11","o":3,"h":3.1,"l":2.9,"c":2.9,"v":586500},{"d":"2018-06-12","o":2.9,"h":3.05,"l":2.8,"c":3,"v":1191300},{"d":"2018-06-13","o":3.05,"h":3.05,"l":2.83,"c":2.9,"v":1027000},{"d":"2018-06-14","o":2.9,"h":3.1,"l":2.9,"c":3.08,"v":1099200},{"d":"2018-06-15","o":3.05,"h":3.1,"l":2.9,"c":2.9,"v":392000},{"d":"2018-06-18","o":2.95,"h":2.95,"l":2.85,"c":2.88,"v":457100},{"d":"2018-06-19","o":2.85,"h":3,"l":2.8,"c":2.8,"v":611800},{"d":"2018-06-20","o":2.85,"h":2.9,"l":2.65,"c":2.65,"v":1077500},{"d":"2018-06-21","o":2.65,"h":2.75,"l":2.5,"c":2.55,"v":1395300},{"d":"2018-06-22","o":2.6,"h":2.7,"l":2.4,"c":2.45,"v":7671400},{"d":"2018-06-25","o":2.45,"h":2.7,"l":2.45,"c":2.65,"v":1150900},{"d":"2018-06-26","o":2.65,"h":2.9,"l":2.6,"c":2.7,"v":632600},{"d":"2018-06-27","o":2.7,"h":2.85,"l":2.5,"c":2.55,"v":753600},{"d":"2018-06-28","o":2.55,"h":2.65,"l":2.4,"c":2.45,"v":619100},{"d":"2018-06-29","o":2.5,"h":2.6,"l":2.5,"c":2.6,"v":311900},{"d":"2018-07-02","o":2.6,"h":2.6,"l":2.45,"c":2.5,"v":203800},{"d":"2018-07-03","o":2.5,"h":2.55,"l":2.4,"c":2.45,"v":157800},{"d":"2018-07-05","o":2.45,"h":2.55,"l":2.3,"c":2.55,"v":585600},{"d":"2018-07-06","o":2.55,"h":2.75,"l":2.5,"c":2.6,"v":390800},{"d":"2018-07-09","o":2.6,"h":2.65,"l":2.55,"c":2.6,"v":319100},{"d":"2018-07-10","o":2.65,"h":2.7,"l":2.55,"c":2.6,"v":392700},{"d":"2018-07-11","o":2.6,"h":2.6,"l":2.35,"c":2.5,"v":743200},{"d":"2018-07-12","o":2.45,"h":2.53,"l":2.45,"c":2.48,"v":194200},{"d":"2018-07-13","o":2.5,"h":2.5,"l":2.45,"c":2.45,"v":194100},{"d":"2018-07-16","o":2.45,"h":2.55,"l":2.45,"c":2.5,"v":273000},{"d":"2018-07-17","o":2.45,"h":2.5,"l":2.4,"c":2.4,"v":237300},{"d":"2018-07-18","o":2.4,"h":2.85,"l":2.4,"c":2.8,"v":930900},{"d":"2018-07-19","o":2.8,"h":3,"l":2.73,"c":2.95,"v":770900},{"d":"2018-07-20","o":3,"h":3,"l":2.75,"c":2.9,"v":229700},{"d":"2018-07-23","o":2.85,"h":2.85,"l":2.7,"c":2.8,"v":196400},{"d":"2018-07-24","o":2.8,"h":2.85,"l":2.7,"c":2.85,"v":210000},{"d":"2018-07-25","o":2.85,"h":2.85,"l":2.55,"c":2.65,"v":357900},{"d":"2018-07-26","o":2.75,"h":2.9,"l":2.7,"c":2.9,"v":351500},{"d":"2018-07-27","o":2.9,"h":2.95,"l":2.85,"c":2.9,"v":235000},{"d":"2018-07-30","o":2.9,"h":2.95,"l":2.81,"c":2.9,"v":157400},{"d":"2018-07-31","o":2.9,"h":2.95,"l":2.85,"c":2.93,"v":189000},{"d":"2018-08-01","o":2.9,"h":2.95,"l":2.78,"c":2.85,"v":238000},{"d":"2018-08-02","o":2.9,"h":2.9,"l":2.8,"c":2.85,"v":82200},{"d":"2018-08-03","o":2.8,"h":2.85,"l":2.75,"c":2.75,"v":103700},{"d":"2018-08-06","o":2.75,"h":2.75,"l":2.68,"c":2.75,"v":102800},{"d":"2018-08-07","o":2.7,"h":2.8,"l":2.65,"c":2.65,"v":209700},{"d":"2018-08-08","o":2.65,"h":2.8,"l":2.65,"c":2.65,"v":413200},{"d":"2018-08-09","o":2.5,"h":2.55,"l":2.3,"c":2.35,"v":667700},{"d":"2018-08-10","o":2.4,"h":2.4,"l":2.35,"c":2.35,"v":259500},{"d":"2018-08-13","o":2.35,"h":2.35,"l":2,"c":2.1,"v":1623100},{"d":"2018-08-14","o":2.15,"h":2.4,"l":2.1,"c":2.35,"v":797000},{"d":"2018-08-15","o":2.35,"h":2.4,"l":2.1,"c":2.15,"v":565900},{"d":"2018-08-16","o":2.2,"h":2.25,"l":2.1,"c":2.1,"v":223200},{"d":"2018-08-17","o":2.05,"h":2.1,"l":1.98,"c":2.05,"v":297300},{"d":"2018-08-20","o":2,"h":2.05,"l":1.9,"c":1.9,"v":430900},{"d":"2018-08-21","o":1.95,"h":2,"l":1.9,"c":1.95,"v":348000},{"d":"2018-08-22","o":1.95,"h":1.95,"l":1.7,"c":1.78,"v":727000},{"d":"2018-08-23","o":1.8,"h":1.95,"l":1.78,"c":1.95,"v":841100},{"d":"2018-08-24","o":1.95,"h":2.05,"l":1.9,"c":1.95,"v":295400},{"d":"2018-08-27","o":1.95,"h":2.03,"l":1.9,"c":1.9,"v":269200},{"d":"2018-08-28","o":1.9,"h":1.95,"l":1.85,"c":1.85,"v":142700},{"d":"2018-08-29","o":1.9,"h":1.9,"l":1.78,"c":1.83,"v":283300},{"d":"2018-08-30","o":1.8,"h":1.9,"l":1.75,"c":1.8,"v":146200},{"d":"2018-08-31","o":1.75,"h":1.9,"l":1.75,"c":1.85,"v":254200},{"d":"2018-09-04","o":1.85,"h":1.9,"l":1.8,"c":1.85,"v":136400},{"d":"2018-09-05","o":1.85,"h":1.9,"l":1.85,"c":1.85,"v":206500},{"d":"2018-09-06","o":1.85,"h":1.9,"l":1.8,"c":1.83,"v":129400},{"d":"2018-09-07","o":1.8,"h":1.85,"l":1.8,"c":1.85,"v":81700},{"d":"2018-09-10","o":1.8,"h":1.85,"l":1.75,"c":1.75,"v":384600},{"d":"2018-09-11","o":1.75,"h":1.8,"l":1.55,"c":1.6,"v":466300},{"d":"2018-09-12","o":1.6,"h":1.65,"l":1.6,"c":1.6,"v":289800},{"d":"2018-09-13","o":1.6,"h":1.7,"l":1.55,"c":1.6,"v":251500},{"d":"2018-09-14","o":1.6,"h":1.7,"l":1.55,"c":1.55,"v":292300},{"d":"2018-09-17","o":1.55,"h":1.65,"l":1.55,"c":1.6,"v":251400},{"d":"2018-09-18","o":1.6,"h":1.75,"l":1.6,"c":1.7,"v":303100},{"d":"2018-09-19","o":1.7,"h":1.75,"l":1.65,"c":1.65,"v":117000},{"d":"2018-09-20","o":1.7,"h":1.95,"l":1.65,"c":1.95,"v":533800},{"d":"2018-09-21","o":1.95,"h":2,"l":1.8,"c":1.8,"v":497600},{"d":"2018-09-24","o":1.85,"h":2.1,"l":1.8,"c":2,"v":1007100},{"d":"2018-09-25","o":2,"h":2.15,"l":1.9,"c":1.95,"v":557200},{"d":"2018-09-26","o":1.95,"h":2.05,"l":1.95,"c":1.95,"v":250400},{"d":"2018-09-27","o":1.95,"h":2.05,"l":1.95,"c":1.95,"v":177500},{"d":"2018-09-28","o":1.95,"h":2,"l":1.9,"c":1.9,"v":209000},{"d":"2018-10-01","o":1.9,"h":1.94,"l":1.8,"c":1.87,"v":253300},{"d":"2018-10-02","o":1.85,"h":2.09,"l":1.8,"c":2.07,"v":386200},{"d":"2018-10-03","o":2.15,"h":2.3,"l":2.11,"c":2.16,"v":480100},{"d":"2018-10-04","o":2.18,"h":2.2,"l":1.89,"c":1.92,"v":224600},{"d":"2018-10-05","o":2.01,"h":2.03,"l":1.86,"c":1.88,"v":506800},{"d":"2018-10-08","o":1.94,"h":2.89,"l":1.94,"c":2.69,"v":7372400},{"d":"2018-10-09","o":3.01,"h":3.24,"l":2.4,"c":2.91,"v":19560800},{"d":"2018-10-10","o":2.94,"h":2.94,"l":2.32,"c":2.36,"v":3715300},{"d":"2018-10-11","o":2.56,"h":2.78,"l":2.34,"c":2.41,"v":3114100},{"d":"2018-10-12","o":2.5,"h":2.52,"l":2.14,"c":2.28,"v":1951200},{"d":"2018-10-15","o":2.31,"h":2.37,"l":2.07,"c":2.11,"v":914400},{"d":"2018-10-16","o":2.1,"h":2.21,"l":2.02,"c":2.09,"v":642200},{"d":"2018-10-17","o":2.09,"h":2.3,"l":2.06,"c":2.17,"v":806300},{"d":"2018-10-18","o":2.14,"h":2.28,"l":2.06,"c":2.14,"v":682900},{"d":"2018-10-19","o":2.14,"h":2.15,"l":1.88,"c":2.08,"v":1182200},{"d":"2018-10-22","o":2.05,"h":2.06,"l":1.85,"c":1.85,"v":567400},{"d":"2018-10-23","o":1.81,"h":1.87,"l":1.7,"c":1.81,"v":529900},{"d":"2018-10-24","o":1.81,"h":1.85,"l":1.71,"c":1.75,"v":470600},{"d":"2018-10-25","o":1.75,"h":1.75,"l":1.5,"c":1.6,"v":992600},{"d":"2018-10-26","o":1.6,"h":1.66,"l":1.5,"c":1.52,"v":848200},{"d":"2018-10-29","o":1.54,"h":1.59,"l":1.4,"c":1.42,"v":719800},{"d":"2018-10-30","o":1.45,"h":1.66,"l":1.38,"c":1.66,"v":677800},{"d":"2018-10-31","o":1.65,"h":1.73,"l":1.6,"c":1.64,"v":669400},{"d":"2018-11-01","o":1.41,"h":1.9,"l":1.4,"c":1.73,"v":967000},{"d":"2018-11-02","o":1.74,"h":1.88,"l":1.74,"c":1.82,"v":395400},{"d":"2018-11-05","o":1.85,"h":1.85,"l":1.72,"c":1.78,"v":309200},{"d":"2018-11-06","o":1.79,"h":1.84,"l":1.76,"c":1.81,"v":133600},{"d":"2018-11-07","o":1.82,"h":1.84,"l":1.7,"c":1.74,"v":557900},{"d":"2018-11-08","o":1.72,"h":1.81,"l":1.71,"c":1.77,"v":262600},{"d":"2018-11-09","o":1.75,"h":1.8,"l":1.7,"c":1.74,"v":160100},{"d":"2018-11-12","o":1.74,"h":1.74,"l":1.6,"c":1.62,"v":247100},{"d":"2018-11-13","o":1.62,"h":1.7,"l":1.58,"c":1.65,"v":261600},{"d":"2018-11-14","o":1.65,"h":1.67,"l":1.58,"c":1.61,"v":219000},{"d":"2018-11-15","o":1.63,"h":1.65,"l":1.52,"c":1.6,"v":258600},{"d":"2018-11-16","o":1.6,"h":1.63,"l":1.52,"c":1.58,"v":181300},{"d":"2018-11-19","o":1.58,"h":1.6,"l":1.53,"c":1.6,"v":107600},{"d":"2018-11-20","o":1.57,"h":1.6,"l":1.48,"c":1.49,"v":412500},{"d":"2018-11-21","o":1.5,"h":1.56,"l":1.49,"c":1.5,"v":159900},{"d":"2018-11-23","o":1.46,"h":1.51,"l":1.46,"c":1.47,"v":65200},{"d":"2018-11-26","o":1.51,"h":1.58,"l":1.51,"c":1.55,"v":155400},{"d":"2018-11-27","o":1.55,"h":1.65,"l":1.52,"c":1.59,"v":210700},{"d":"2018-11-28","o":1.6,"h":1.64,"l":1.54,"c":1.59,"v":325000},{"d":"2018-11-29","o":1.61,"h":1.64,"l":1.56,"c":1.58,"v":222300},{"d":"2018-11-30","o":1.58,"h":1.58,"l":1.49,"c":1.5,"v":263900},{"d":"2018-12-03","o":1.55,"h":1.62,"l":1.49,"c":1.54,"v":549900},{"d":"2018-12-04","o":1.54,"h":1.7,"l":1.53,"c":1.62,"v":327600},{"d":"2018-12-06","o":1.53,"h":1.6,"l":1.5,"c":1.54,"v":209200},{"d":"2018-12-07","o":1.58,"h":1.6,"l":1.54,"c":1.55,"v":75600},{"d":"2018-12-10","o":1.55,"h":1.55,"l":1.47,"c":1.48,"v":236800},{"d":"2018-12-11","o":1.5,"h":1.58,"l":1.36,"c":1.41,"v":403600},{"d":"2018-12-12","o":1.44,"h":1.59,"l":1.43,"c":1.58,"v":384700},{"d":"2018-12-13","o":1.57,"h":1.58,"l":1.43,"c":1.44,"v":446500},{"d":"2018-12-14","o":1.45,"h":1.47,"l":1.36,"c":1.4,"v":414600},{"d":"2018-12-17","o":1.4,"h":1.45,"l":1.28,"c":1.34,"v":446900},{"d":"2018-12-18","o":1.34,"h":1.36,"l":1.2,"c":1.22,"v":935300},{"d":"2018-12-19","o":1.23,"h":1.25,"l":1,"c":1.08,"v":679400},{"d":"2018-12-20","o":1.07,"h":1.08,"l":0.9,"c":0.96,"v":904900},{"d":"2018-12-21","o":0.94,"h":0.99,"l":0.9,"c":0.93,"v":510700},{"d":"2018-12-24","o":1.03,"h":1.03,"l":0.9,"c":0.9,"v":297400},{"d":"2018-12-26","o":0.99,"h":0.99,"l":0.79,"c":0.87,"v":702200},{"d":"2018-12-27","o":0.85,"h":0.89,"l":0.81,"c":0.86,"v":365500},{"d":"2018-12-28","o":0.84,"h":0.88,"l":0.79,"c":0.81,"v":553500},{"d":"2018-12-31","o":0.81,"h":0.9,"l":0.76,"c":0.86,"v":1870500},{"d":"2019-01-02","o":0.96,"h":1.11,"l":0.85,"c":1.09,"v":832200},{"d":"2019-01-03","o":1.08,"h":1.08,"l":0.99,"c":1,"v":560800},{"d":"2019-01-04","o":0.99,"h":1.2,"l":0.98,"c":1.12,"v":981500},{"d":"2019-01-07","o":1.13,"h":1.17,"l":1.08,"c":1.14,"v":325100},{"d":"2019-01-08","o":1.17,"h":1.24,"l":1.15,"c":1.18,"v":238700},{"d":"2019-01-09","o":1.19,"h":1.27,"l":1.18,"c":1.25,"v":267800},{"d":"2019-01-10","o":1.26,"h":1.26,"l":1.17,"c":1.19,"v":297600},{"d":"2019-01-11","o":1.17,"h":1.3,"l":1.1,"c":1.17,"v":829900},{"d":"2019-01-14","o":1.17,"h":1.19,"l":1.1,"c":1.13,"v":231100},{"d":"2019-01-15","o":1.13,"h":1.15,"l":1.1,"c":1.13,"v":118600},{"d":"2019-01-16","o":1.13,"h":1.18,"l":1.05,"c":1.05,"v":192700},{"d":"2019-01-17","o":1.04,"h":1.11,"l":1.04,"c":1.08,"v":133300},{"d":"2019-01-18","o":1.1,"h":1.15,"l":1.07,"c":1.13,"v":360300},{"d":"2019-01-22","o":1.14,"h":1.3,"l":1.11,"c":1.22,"v":536800},{"d":"2019-01-23","o":1.21,"h":1.25,"l":1.16,"c":1.19,"v":118000},{"d":"2019-01-24","o":1.2,"h":1.29,"l":1.2,"c":1.23,"v":147400},{"d":"2019-01-25","o":1.25,"h":1.35,"l":1.24,"c":1.34,"v":326300},{"d":"2019-01-28","o":1.34,"h":1.67,"l":1.34,"c":1.49,"v":786700},{"d":"2019-01-29","o":1.5,"h":1.57,"l":1.37,"c":1.4,"v":290300},{"d":"2019-01-30","o":1.4,"h":1.48,"l":1.35,"c":1.36,"v":384700},{"d":"2019-01-31","o":1.37,"h":1.4,"l":1.23,"c":1.28,"v":373100},{"d":"2019-02-01","o":1.31,"h":1.35,"l":1.28,"c":1.32,"v":269400},{"d":"2019-02-04","o":1.3,"h":1.32,"l":1.27,"c":1.28,"v":101700},{"d":"2019-02-05","o":1.27,"h":1.31,"l":1.25,"c":1.25,"v":573300},{"d":"2019-02-06","o":1.25,"h":1.28,"l":1.22,"c":1.22,"v":149500},{"d":"2019-02-07","o":1.21,"h":1.24,"l":1.06,"c":1.18,"v":238300},{"d":"2019-02-08","o":1.19,"h":1.22,"l":1.13,"c":1.14,"v":151900},{"d":"2019-02-11","o":1.11,"h":1.18,"l":1.11,"c":1.14,"v":195700},{"d":"2019-02-12","o":1.13,"h":1.17,"l":1.11,"c":1.11,"v":187100},{"d":"2019-02-13","o":1.11,"h":1.22,"l":1.11,"c":1.18,"v":411200},{"d":"2019-02-14","o":1.18,"h":1.19,"l":1.12,"c":1.12,"v":261100},{"d":"2019-02-15","o":1.14,"h":1.21,"l":1.13,"c":1.14,"v":233900},{"d":"2019-02-19","o":1.14,"h":1.16,"l":1.12,"c":1.15,"v":267900},{"d":"2019-02-20","o":1.15,"h":1.23,"l":1.15,"c":1.18,"v":247200},{"d":"2019-02-21","o":1.17,"h":1.23,"l":1.16,"c":1.17,"v":170200},{"d":"2019-02-22","o":1.17,"h":1.21,"l":1.15,"c":1.2,"v":254100},{"d":"2019-02-25","o":1.2,"h":1.22,"l":1.18,"c":1.19,"v":369000},{"d":"2019-02-26","o":1.19,"h":1.2,"l":1.16,"c":1.16,"v":166600},{"d":"2019-02-27","o":1.16,"h":1.19,"l":1.15,"c":1.15,"v":166700},{"d":"2019-02-28","o":1.15,"h":1.19,"l":1.15,"c":1.16,"v":429000},{"d":"2019-03-01","o":1.16,"h":1.19,"l":1.11,"c":1.11,"v":268500},{"d":"2019-03-04","o":1.14,"h":1.18,"l":1.13,"c":1.16,"v":546700},{"d":"2019-03-05","o":1.15,"h":1.17,"l":1.14,"c":1.15,"v":349600},{"d":"2019-03-06","o":1.16,"h":1.16,"l":1.14,"c":1.14,"v":815500},{"d":"2019-03-07","o":1.14,"h":1.24,"l":1.1,"c":1.21,"v":340300},{"d":"2019-03-08","o":1.2,"h":1.43,"l":1.16,"c":1.42,"v":955900},{"d":"2019-03-11","o":1.4,"h":1.44,"l":1.25,"c":1.28,"v":479500},{"d":"2019-03-12","o":1.27,"h":1.39,"l":1.27,"c":1.34,"v":419300},{"d":"2019-03-13","o":1.26,"h":1.35,"l":1.11,"c":1.19,"v":1372200},{"d":"2019-03-14","o":1.16,"h":1.18,"l":1.11,"c":1.12,"v":1282800},{"d":"2019-03-15","o":1.12,"h":1.15,"l":1.09,"c":1.14,"v":934400},{"d":"2019-03-18","o":1.15,"h":1.23,"l":1.12,"c":1.18,"v":656200},{"d":"2019-03-19","o":1.19,"h":1.23,"l":1.16,"c":1.2,"v":293200},{"d":"2019-03-20","o":1.19,"h":1.22,"l":1.15,"c":1.17,"v":396700},{"d":"2019-03-21","o":1.13,"h":1.18,"l":1.09,"c":1.12,"v":845600},{"d":"2019-03-22","o":1.1,"h":1.12,"l":1.02,"c":1.05,"v":792400},{"d":"2019-03-25","o":1.05,"h":1.07,"l":0.98,"c":1.02,"v":722700},{"d":"2019-03-26","o":1.04,"h":1.06,"l":1,"c":1.04,"v":226600},{"d":"2019-03-27","o":1.03,"h":1.06,"l":1,"c":1.01,"v":320700},{"d":"2019-03-28","o":1.02,"h":1.03,"l":0.96,"c":0.99,"v":546900},{"d":"2019-03-29","o":0.99,"h":1.01,"l":0.96,"c":0.98,"v":227900},{"d":"2019-04-01","o":0.98,"h":1,"l":0.91,"c":0.95,"v":379800},{"d":"2019-04-02","o":0.95,"h":1.02,"l":0.95,"c":1.01,"v":230700},{"d":"2019-04-03","o":1.01,"h":1.06,"l":1,"c":1.03,"v":194900},{"d":"2019-04-04","o":1.04,"h":1.13,"l":1.03,"c":1.11,"v":415900},{"d":"2019-04-05","o":1.1,"h":1.12,"l":1.01,"c":1.09,"v":951900},{"d":"2019-04-08","o":1.1,"h":1.17,"l":1.09,"c":1.15,"v":215100},{"d":"2019-04-09","o":1.15,"h":1.2,"l":1.13,"c":1.15,"v":221100},{"d":"2019-04-10","o":1.15,"h":1.18,"l":1.1,"c":1.15,"v":142900},{"d":"2019-04-11","o":1.16,"h":1.19,"l":1.12,"c":1.15,"v":263000},{"d":"2019-04-12","o":1.16,"h":1.18,"l":1.14,"c":1.17,"v":179700},{"d":"2019-04-15","o":1.17,"h":1.17,"l":1.06,"c":1.11,"v":472800},{"d":"2019-04-16","o":1.11,"h":1.12,"l":1.06,"c":1.08,"v":83000},{"d":"2019-04-17","o":1.06,"h":1.1,"l":1.03,"c":1.04,"v":256000},{"d":"2019-04-18","o":1.04,"h":1.09,"l":1.03,"c":1.03,"v":137100},{"d":"2019-04-22","o":1.04,"h":1.14,"l":1.03,"c":1.12,"v":280500},{"d":"2019-04-23","o":1.11,"h":1.13,"l":1.1,"c":1.1,"v":173300},{"d":"2019-04-24","o":1.1,"h":1.14,"l":1.07,"c":1.09,"v":492300},{"d":"2019-04-25","o":1.07,"h":1.11,"l":1.04,"c":1.06,"v":121200},{"d":"2019-04-26","o":1.06,"h":1.16,"l":1.05,"c":1.15,"v":445600},{"d":"2019-04-29","o":1.17,"h":1.18,"l":1.11,"c":1.15,"v":289300},{"d":"2019-04-30","o":1.15,"h":1.17,"l":1.08,"c":1.09,"v":228600},{"d":"2019-05-01","o":1.09,"h":1.14,"l":1.04,"c":1.08,"v":473200},{"d":"2019-05-02","o":1.04,"h":1.1,"l":1,"c":1.04,"v":559500},{"d":"2019-05-03","o":1.02,"h":1.1,"l":1.02,"c":1.05,"v":575500},{"d":"2019-05-06","o":1.05,"h":1.12,"l":1.02,"c":1.1,"v":393800},{"d":"2019-05-07","o":1.08,"h":1.19,"l":1.07,"c":1.15,"v":914000},{"d":"2019-05-08","o":1.15,"h":1.25,"l":1.11,"c":1.25,"v":857200},{"d":"2019-05-09","o":1.25,"h":1.31,"l":1.18,"c":1.25,"v":445700},{"d":"2019-05-10","o":1.26,"h":1.26,"l":1.16,"c":1.24,"v":394600},{"d":"2019-05-13","o":1.23,"h":1.24,"l":1.11,"c":1.11,"v":403900},{"d":"2019-05-14","o":1.12,"h":1.14,"l":1.08,"c":1.1,"v":258600},{"d":"2019-05-15","o":1.11,"h":1.2,"l":1.1,"c":1.17,"v":144600},{"d":"2019-05-16","o":1.17,"h":1.2,"l":1.14,"c":1.16,"v":111300},{"d":"2019-05-17","o":1.17,"h":1.17,"l":1.05,"c":1.09,"v":401700},{"d":"2019-05-20","o":1.1,"h":1.1,"l":1.06,"c":1.08,"v":135600},{"d":"2019-05-21","o":1.1,"h":1.19,"l":1.07,"c":1.1,"v":292100},{"d":"2019-05-22","o":1.09,"h":1.14,"l":1.05,"c":1.05,"v":306800},{"d":"2019-05-23","o":1.05,"h":1.05,"l":0.97,"c":0.99,"v":560200},{"d":"2019-05-24","o":1.01,"h":1.04,"l":0.99,"c":1.03,"v":138400},{"d":"2019-05-28","o":1,"h":1.15,"l":1,"c":1.11,"v":420000},{"d":"2019-05-29","o":1.1,"h":1.13,"l":1.06,"c":1.07,"v":210800},{"d":"2019-05-30","o":1.08,"h":1.11,"l":1,"c":1.04,"v":311700},{"d":"2019-05-31","o":1.02,"h":1.03,"l":0.97,"c":0.97,"v":607300},{"d":"2019-06-03","o":0.97,"h":1.04,"l":0.96,"c":1.01,"v":254000},{"d":"2019-06-04","o":1.01,"h":1.02,"l":0.98,"c":1.01,"v":255100},{"d":"2019-06-05","o":1.01,"h":1.01,"l":0.9,"c":0.93,"v":506400},{"d":"2019-06-06","o":0.95,"h":0.99,"l":0.93,"c":0.93,"v":176700},{"d":"2019-06-07","o":0.94,"h":0.96,"l":0.83,"c":0.87,"v":472600},{"d":"2019-06-10","o":0.81,"h":0.87,"l":0.81,"c":0.85,"v":343100},{"d":"2019-06-11","o":0.84,"h":0.88,"l":0.8,"c":0.83,"v":425100},{"d":"2019-06-12","o":0.82,"h":0.83,"l":0.8,"c":0.81,"v":246400},{"d":"2019-06-13","o":0.83,"h":0.89,"l":0.82,"c":0.89,"v":363700},{"d":"2019-06-14","o":0.9,"h":0.91,"l":0.83,"c":0.84,"v":257200},{"d":"2019-06-17","o":0.86,"h":0.86,"l":0.8,"c":0.81,"v":229000},{"d":"2019-06-18","o":0.87,"h":0.89,"l":0.84,"c":0.88,"v":391100},{"d":"2019-06-19","o":0.86,"h":0.88,"l":0.81,"c":0.84,"v":318600},{"d":"2019-06-20","o":0.84,"h":0.88,"l":0.84,"c":0.85,"v":109100},{"d":"2019-06-21","o":0.85,"h":0.87,"l":0.81,"c":0.83,"v":149600},{"d":"2019-06-24","o":0.86,"h":0.86,"l":0.81,"c":0.81,"v":147500},{"d":"2019-06-25","o":0.82,"h":0.84,"l":0.78,"c":0.78,"v":230000},{"d":"2019-06-26","o":0.8,"h":0.81,"l":0.77,"c":0.79,"v":256500},{"d":"2019-06-27","o":0.79,"h":0.85,"l":0.75,"c":0.76,"v":400500},{"d":"2019-06-28","o":0.76,"h":0.81,"l":0.75,"c":0.77,"v":272300},{"d":"2019-07-01","o":0.77,"h":0.81,"l":0.75,"c":0.75,"v":129200},{"d":"2019-07-02","o":0.75,"h":0.78,"l":0.75,"c":0.78,"v":64100},{"d":"2019-07-03","o":0.77,"h":0.78,"l":0.76,"c":0.76,"v":54800},{"d":"2019-07-05","o":0.76,"h":0.79,"l":0.75,"c":0.78,"v":123600},{"d":"2019-07-08","o":0.8,"h":0.85,"l":0.68,"c":0.77,"v":1965900},{"d":"2019-07-09","o":0.77,"h":0.77,"l":0.76,"c":0.76,"v":171400},{"d":"2019-07-10","o":0.76,"h":0.76,"l":0.71,"c":0.71,"v":346200},{"d":"2019-07-11","o":0.73,"h":0.73,"l":0.69,"c":0.69,"v":280100},{"d":"2019-07-12","o":0.71,"h":0.71,"l":0.67,"c":0.67,"v":223100},{"d":"2019-07-15","o":0.69,"h":0.69,"l":0.67,"c":0.68,"v":160800},{"d":"2019-07-16","o":0.69,"h":0.71,"l":0.68,"c":0.7,"v":268900},{"d":"2019-07-17","o":0.7,"h":0.71,"l":0.65,"c":0.66,"v":281400},{"d":"2019-07-18","o":0.66,"h":0.68,"l":0.63,"c":0.66,"v":285200},{"d":"2019-07-19","o":0.68,"h":0.69,"l":0.63,"c":0.64,"v":141600},{"d":"2019-07-22","o":0.65,"h":0.66,"l":0.62,"c":0.64,"v":375300},{"d":"2019-07-23","o":0.64,"h":0.65,"l":0.62,"c":0.63,"v":124700},{"d":"2019-07-24","o":0.64,"h":0.64,"l":0.59,"c":0.62,"v":166200},{"d":"2019-07-25","o":0.63,"h":0.64,"l":0.59,"c":0.6,"v":118900},{"d":"2019-07-26","o":0.6,"h":0.63,"l":0.57,"c":0.58,"v":188300},{"d":"2019-07-29","o":0.57,"h":0.58,"l":0.51,"c":0.54,"v":532100},{"d":"2019-07-30","o":0.55,"h":0.55,"l":0.53,"c":0.54,"v":159700},{"d":"2019-07-31","o":0.54,"h":0.56,"l":0.54,"c":0.54,"v":444400},{"d":"2019-08-01","o":0.57,"h":0.64,"l":0.55,"c":0.59,"v":929200},{"d":"2019-08-02","o":0.6,"h":0.69,"l":0.59,"c":0.67,"v":787400},{"d":"2019-08-05","o":0.65,"h":0.7,"l":0.65,"c":0.7,"v":440500},{"d":"2019-08-06","o":0.7,"h":0.72,"l":0.61,"c":0.63,"v":297400},{"d":"2019-08-07","o":0.62,"h":0.65,"l":0.57,"c":0.6,"v":326600},{"d":"2019-08-08","o":0.61,"h":0.62,"l":0.57,"c":0.59,"v":159500},{"d":"2019-08-09","o":0.6,"h":0.6,"l":0.55,"c":0.56,"v":224100},{"d":"2019-08-12","o":0.55,"h":0.58,"l":0.52,"c":0.56,"v":276000},{"d":"2019-08-13","o":0.56,"h":0.6,"l":0.56,"c":0.57,"v":157300},{"d":"2019-08-14","o":0.56,"h":0.6,"l":0.53,"c":0.54,"v":153500},{"d":"2019-08-15","o":0.55,"h":0.55,"l":0.52,"c":0.54,"v":164600},{"d":"2019-08-16","o":0.57,"h":0.57,"l":0.52,"c":0.55,"v":182500},{"d":"2019-08-19","o":0.54,"h":0.59,"l":0.51,"c":0.54,"v":165700},{"d":"2019-08-20","o":0.54,"h":0.57,"l":0.5,"c":0.55,"v":804100},{"d":"2019-08-21","o":0.56,"h":0.56,"l":0.52,"c":0.54,"v":153300},{"d":"2019-08-22","o":0.54,"h":0.6,"l":0.53,"c":0.57,"v":930800},{"d":"2019-08-23","o":0.59,"h":0.59,"l":0.54,"c":0.55,"v":641300},{"d":"2019-08-26","o":0.59,"h":0.62,"l":0.54,"c":0.55,"v":903300},{"d":"2019-08-27","o":0.58,"h":0.61,"l":0.52,"c":0.53,"v":637200},{"d":"2019-08-28","o":0.53,"h":0.57,"l":0.52,"c":0.53,"v":624600},{"d":"2019-08-29","o":0.56,"h":0.68,"l":0.56,"c":0.63,"v":2370700},{"d":"2019-08-30","o":0.66,"h":0.68,"l":0.6,"c":0.65,"v":537300},{"d":"2019-09-03","o":0.67,"h":0.68,"l":0.63,"c":0.65,"v":326800},{"d":"2019-09-04","o":0.65,"h":0.7,"l":0.65,"c":0.67,"v":660500},{"d":"2019-09-05","o":0.67,"h":0.75,"l":0.67,"c":0.72,"v":1119400},{"d":"2019-09-06","o":1,"h":1,"l":0.76,"c":0.78,"v":2109200},{"d":"2019-09-09","o":0.8,"h":0.83,"l":0.78,"c":0.83,"v":793800},{"d":"2019-09-10","o":0.84,"h":0.85,"l":0.78,"c":0.81,"v":761600},{"d":"2019-09-11","o":0.82,"h":0.87,"l":0.79,"c":0.8,"v":821400},{"d":"2019-09-12","o":0.8,"h":0.83,"l":0.7,"c":0.76,"v":1120400},{"d":"2019-09-13","o":0.7,"h":0.79,"l":0.7,"c":0.79,"v":483300},{"d":"2019-09-16","o":0.87,"h":0.88,"l":0.75,"c":0.78,"v":414700},{"d":"2019-09-17","o":0.8,"h":0.8,"l":0.73,"c":0.75,"v":243100},{"d":"2019-09-18","o":0.74,"h":0.76,"l":0.69,"c":0.7,"v":551000},{"d":"2019-09-19","o":0.75,"h":0.75,"l":0.68,"c":0.71,"v":284900},{"d":"2019-09-20","o":0.69,"h":0.7,"l":0.64,"c":0.66,"v":513600},{"d":"2019-09-23","o":0.62,"h":0.67,"l":0.62,"c":0.65,"v":203600},{"d":"2019-09-24","o":0.65,"h":0.68,"l":0.61,"c":0.62,"v":279800},{"d":"2019-09-25","o":0.61,"h":0.65,"l":0.58,"c":0.59,"v":322200},{"d":"2019-09-26","o":0.59,"h":0.62,"l":0.55,"c":0.56,"v":353000},{"d":"2019-09-27","o":0.56,"h":0.58,"l":0.55,"c":0.55,"v":259800},{"d":"2019-09-30","o":0.56,"h":0.6,"l":0.56,"c":0.56,"v":174000},{"d":"2019-10-01","o":0.58,"h":0.62,"l":0.55,"c":0.59,"v":784500},{"d":"2019-10-02","o":0.58,"h":0.6,"l":0.55,"c":0.59,"v":486900},{"d":"2019-10-03","o":0.59,"h":0.63,"l":0.55,"c":0.63,"v":758400},{"d":"2019-10-04","o":0.62,"h":0.64,"l":0.57,"c":0.6,"v":430200},{"d":"2019-10-07","o":0.63,"h":0.65,"l":0.6,"c":0.61,"v":541500},{"d":"2019-10-08","o":0.62,"h":0.63,"l":0.55,"c":0.58,"v":639500},{"d":"2019-10-09","o":0.56,"h":0.6,"l":0.55,"c":0.55,"v":359300},{"d":"2019-10-10","o":0.55,"h":0.59,"l":0.54,"c":0.55,"v":269600},{"d":"2019-10-11","o":0.55,"h":0.6,"l":0.55,"c":0.59,"v":343100},{"d":"2019-10-14","o":0.6,"h":0.6,"l":0.56,"c":0.58,"v":206300},{"d":"2019-10-15","o":0.58,"h":0.6,"l":0.57,"c":0.58,"v":269700},{"d":"2019-10-16","o":0.57,"h":0.59,"l":0.57,"c":0.58,"v":125000},{"d":"2019-10-17","o":0.6,"h":0.62,"l":0.54,"c":0.55,"v":392500},{"d":"2019-10-18","o":0.58,"h":0.58,"l":0.54,"c":0.56,"v":200300},{"d":"2019-10-21","o":0.56,"h":0.57,"l":0.54,"c":0.54,"v":157000},{"d":"2019-10-22","o":0.54,"h":0.6,"l":0.54,"c":0.58,"v":395400},{"d":"2019-10-23","o":0.6,"h":0.6,"l":0.56,"c":0.57,"v":284200},{"d":"2019-10-24","o":0.57,"h":0.59,"l":0.54,"c":0.56,"v":180900},{"d":"2019-10-25","o":0.57,"h":0.59,"l":0.55,"c":0.58,"v":110300},{"d":"2019-10-28","o":0.57,"h":0.59,"l":0.56,"c":0.59,"v":122600},{"d":"2019-10-29","o":0.59,"h":0.59,"l":0.56,"c":0.56,"v":203900},{"d":"2019-10-30","o":0.57,"h":0.57,"l":0.56,"c":0.57,"v":47500},{"d":"2019-10-31","o":0.57,"h":0.58,"l":0.51,"c":0.55,"v":391100},{"d":"2019-11-01","o":0.54,"h":0.56,"l":0.53,"c":0.55,"v":143300},{"d":"2019-11-04","o":0.55,"h":0.58,"l":0.55,"c":0.57,"v":243000},{"d":"2019-11-05","o":0.57,"h":0.62,"l":0.55,"c":0.58,"v":386000},{"d":"2019-11-06","o":0.58,"h":0.59,"l":0.55,"c":0.58,"v":340400},{"d":"2019-11-07","o":0.59,"h":0.62,"l":0.55,"c":0.61,"v":322200},{"d":"2019-11-08","o":0.6,"h":0.6,"l":0.54,"c":0.56,"v":372700},{"d":"2019-11-11","o":0.56,"h":0.57,"l":0.52,"c":0.53,"v":259600},{"d":"2019-11-12","o":0.53,"h":0.55,"l":0.39,"c":0.49,"v":1739100},{"d":"2019-11-13","o":0.51,"h":0.52,"l":0.49,"c":0.5,"v":234200},{"d":"2019-11-14","o":0.5,"h":0.51,"l":0.42,"c":0.47,"v":313600},{"d":"2019-11-15","o":0.46,"h":0.55,"l":0.46,"c":0.5,"v":387300},{"d":"2019-11-18","o":0.5,"h":0.53,"l":0.49,"c":0.53,"v":230900},{"d":"2019-11-19","o":0.54,"h":0.54,"l":0.5,"c":0.53,"v":234000},{"d":"2019-11-20","o":0.5,"h":0.53,"l":0.49,"c":0.49,"v":187500},{"d":"2019-11-21","o":0.49,"h":0.51,"l":0.46,"c":0.48,"v":215800},{"d":"2019-11-22","o":0.5,"h":0.5,"l":0.46,"c":0.46,"v":145300},{"d":"2019-11-25","o":0.45,"h":0.49,"l":0.45,"c":0.49,"v":325000},{"d":"2019-11-26","o":0.49,"h":0.49,"l":0.47,"c":0.48,"v":81500},{"d":"2019-11-27","o":0.48,"h":0.5,"l":0.46,"c":0.47,"v":93000},{"d":"2019-11-29","o":0.45,"h":0.49,"l":0.45,"c":0.48,"v":49200},{"d":"2019-12-02","o":0.49,"h":0.52,"l":0.49,"c":0.51,"v":132300},{"d":"2019-12-03","o":0.52,"h":0.53,"l":0.5,"c":0.53,"v":132400},{"d":"2019-12-04","o":0.51,"h":0.54,"l":0.5,"c":0.5,"v":238500},{"d":"2019-12-05","o":0.49,"h":0.52,"l":0.48,"c":0.48,"v":79600},{"d":"2019-12-06","o":0.48,"h":0.5,"l":0.47,"c":0.47,"v":126000},{"d":"2019-12-09","o":0.48,"h":0.49,"l":0.47,"c":0.49,"v":121000},{"d":"2019-12-10","o":0.48,"h":0.49,"l":0.46,"c":0.47,"v":200300},{"d":"2019-12-11","o":0.46,"h":0.49,"l":0.45,"c":0.46,"v":160000},{"d":"2019-12-12","o":0.46,"h":0.49,"l":0.46,"c":0.49,"v":203800},{"d":"2019-12-13","o":0.49,"h":0.49,"l":0.47,"c":0.48,"v":82000},{"d":"2019-12-16","o":0.48,"h":0.49,"l":0.47,"c":0.48,"v":58000},{"d":"2019-12-17","o":0.55,"h":0.63,"l":0.5,"c":0.63,"v":1543800},{"d":"2019-12-18","o":0.65,"h":0.69,"l":0.59,"c":0.63,"v":798600},{"d":"2019-12-19","o":0.62,"h":0.7,"l":0.62,"c":0.69,"v":770000},{"d":"2019-12-20","o":0.67,"h":0.73,"l":0.66,"c":0.69,"v":527900},{"d":"2019-12-23","o":0.68,"h":0.85,"l":0.68,"c":0.84,"v":960400},{"d":"2019-12-24","o":0.85,"h":0.9,"l":0.85,"c":0.87,"v":406600},{"d":"2019-12-26","o":0.87,"h":0.93,"l":0.82,"c":0.83,"v":816100},{"d":"2019-12-27","o":0.82,"h":0.83,"l":0.7,"c":0.77,"v":890100},{"d":"2019-12-30","o":0.76,"h":0.78,"l":0.7,"c":0.71,"v":604800},{"d":"2019-12-31","o":0.71,"h":0.73,"l":0.63,"c":0.65,"v":988100},{"d":"2020-01-02","o":0.65,"h":0.88,"l":0.63,"c":0.81,"v":908100},{"d":"2020-01-03","o":0.82,"h":0.84,"l":0.78,"c":0.82,"v":320100},{"d":"2020-01-06","o":0.84,"h":0.85,"l":0.81,"c":0.82,"v":200000},{"d":"2020-01-07","o":0.82,"h":0.83,"l":0.8,"c":0.81,"v":95700},{"d":"2020-01-08","o":0.81,"h":0.82,"l":0.67,"c":0.73,"v":581300},{"d":"2020-01-09","o":0.73,"h":0.73,"l":0.68,"c":0.7,"v":228300},{"d":"2020-01-10","o":0.67,"h":0.71,"l":0.66,"c":0.66,"v":300900},{"d":"2020-01-13","o":0.67,"h":0.71,"l":0.65,"c":0.68,"v":399200},{"d":"2020-01-14","o":0.68,"h":0.7,"l":0.67,"c":0.67,"v":388600},{"d":"2020-01-15","o":0.67,"h":0.71,"l":0.67,"c":0.68,"v":512700},{"d":"2020-01-16","o":0.7,"h":0.72,"l":0.67,"c":0.69,"v":283600},{"d":"2020-01-17","o":0.68,"h":0.7,"l":0.67,"c":0.67,"v":111600},{"d":"2020-01-21","o":0.68,"h":0.7,"l":0.65,"c":0.7,"v":398700},{"d":"2020-01-22","o":0.7,"h":0.7,"l":0.67,"c":0.69,"v":187000},{"d":"2020-01-23","o":0.69,"h":0.71,"l":0.69,"c":0.7,"v":332000},{"d":"2020-01-24","o":0.7,"h":0.7,"l":0.67,"c":0.69,"v":279400},{"d":"2020-01-27","o":0.65,"h":0.69,"l":0.65,"c":0.65,"v":128100},{"d":"2020-01-28","o":0.66,"h":0.68,"l":0.65,"c":0.67,"v":121300},{"d":"2020-01-29","o":0.68,"h":0.69,"l":0.66,"c":0.69,"v":139800},{"d":"2020-01-30","o":0.68,"h":0.68,"l":0.64,"c":0.66,"v":275000},{"d":"2020-01-31","o":0.67,"h":0.68,"l":0.64,"c":0.65,"v":388100},{"d":"2020-02-03","o":0.65,"h":0.65,"l":0.55,"c":0.59,"v":440700},{"d":"2020-02-04","o":0.55,"h":0.6,"l":0.55,"c":0.56,"v":365100},{"d":"2020-02-05","o":0.57,"h":0.59,"l":0.54,"c":0.56,"v":238200},{"d":"2020-02-06","o":0.55,"h":0.56,"l":0.55,"c":0.56,"v":276200},{"d":"2020-02-07","o":0.56,"h":0.56,"l":0.54,"c":0.54,"v":228900},{"d":"2020-02-10","o":0.52,"h":0.57,"l":0.52,"c":0.56,"v":156300},{"d":"2020-02-11","o":0.57,"h":0.64,"l":0.56,"c":0.61,"v":221700},{"d":"2020-02-12","o":0.62,"h":0.66,"l":0.59,"c":0.61,"v":386400},{"d":"2020-02-13","o":0.61,"h":0.63,"l":0.57,"c":0.58,"v":227300},{"d":"2020-02-14","o":0.59,"h":0.61,"l":0.56,"c":0.57,"v":187700},{"d":"2020-02-18","o":0.56,"h":0.6,"l":0.56,"c":0.59,"v":220600},{"d":"2020-02-19","o":0.58,"h":0.6,"l":0.57,"c":0.58,"v":77800},{"d":"2020-02-20","o":0.58,"h":0.58,"l":0.56,"c":0.57,"v":240200},{"d":"2020-02-21","o":0.57,"h":0.58,"l":0.54,"c":0.55,"v":210900},{"d":"2020-02-24","o":0.54,"h":0.54,"l":0.5,"c":0.53,"v":362000},{"d":"2020-02-25","o":0.53,"h":0.53,"l":0.46,"c":0.48,"v":629100},{"d":"2020-02-26","o":0.49,"h":0.5,"l":0.46,"c":0.48,"v":328600},{"d":"2020-02-27","o":0.47,"h":0.5,"l":0.45,"c":0.48,"v":387100},{"d":"2020-02-28","o":0.49,"h":0.5,"l":0.42,"c":0.44,"v":431400},{"d":"2020-03-02","o":0.44,"h":0.49,"l":0.4,"c":0.42,"v":622200},{"d":"2020-03-03","o":0.45,"h":0.72,"l":0.45,"c":0.55,"v":7698300},{"d":"2020-03-04","o":0.5,"h":0.58,"l":0.5,"c":0.53,"v":909400},{"d":"2020-03-05","o":0.5,"h":0.53,"l":0.45,"c":0.47,"v":817700},{"d":"2020-03-06","o":0.5,"h":0.5,"l":0.43,"c":0.43,"v":662600},{"d":"2020-03-09","o":0.39,"h":0.42,"l":0.31,"c":0.33,"v":1453900},{"d":"2020-03-10","o":0.42,"h":0.42,"l":0.33,"c":0.34,"v":1014800},{"d":"2020-03-11","o":0.39,"h":0.4,"l":0.28,"c":0.31,"v":2168200},{"d":"2020-03-12","o":0.31,"h":0.31,"l":0.26,"c":0.28,"v":547400},{"d":"2020-03-13","o":0.3,"h":0.32,"l":0.25,"c":0.27,"v":525400},{"d":"2020-03-16","o":0.26,"h":0.26,"l":0.22,"c":0.25,"v":444200},{"d":"2020-03-17","o":0.26,"h":0.28,"l":0.22,"c":0.23,"v":519000},{"d":"2020-03-18","o":0.25,"h":0.28,"l":0.23,"c":0.24,"v":450800},{"d":"2020-03-19","o":0.23,"h":0.3,"l":0.23,"c":0.25,"v":1037600},{"d":"2020-03-20","o":0.28,"h":0.45,"l":0.27,"c":0.37,"v":9409000},{"d":"2020-03-23","o":0.37,"h":0.43,"l":0.25,"c":0.28,"v":2341600},{"d":"2020-03-24","o":0.3,"h":0.32,"l":0.28,"c":0.3,"v":961900},{"d":"2020-03-25","o":0.3,"h":0.33,"l":0.3,"c":0.3,"v":732200},{"d":"2020-03-26","o":0.32,"h":0.4,"l":0.31,"c":0.36,"v":1750900},{"d":"2020-03-27","o":0.32,"h":0.32,"l":0.25,"c":0.29,"v":1930200},{"d":"2020-03-30","o":0.29,"h":0.3,"l":0.27,"c":0.27,"v":580700},{"d":"2020-03-31","o":0.27,"h":0.29,"l":0.26,"c":0.26,"v":1047800},{"d":"2020-04-01","o":0.25,"h":0.27,"l":0.25,"c":0.25,"v":949600},{"d":"2020-04-02","o":0.26,"h":0.28,"l":0.23,"c":0.24,"v":1175500},{"d":"2020-04-03","o":0.26,"h":0.42,"l":0.24,"c":0.29,"v":14364900},{"d":"2020-04-06","o":0.28,"h":0.31,"l":0.26,"c":0.28,"v":1300900},{"d":"2020-04-07","o":0.3,"h":0.3,"l":0.27,"c":0.28,"v":635300},{"d":"2020-04-08","o":0.28,"h":0.29,"l":0.27,"c":0.28,"v":678700},{"d":"2020-04-09","o":0.3,"h":0.33,"l":0.29,"c":0.31,"v":2664000},{"d":"2020-04-13","o":0.33,"h":0.34,"l":0.29,"c":0.3,"v":1451100},{"d":"2020-04-14","o":0.32,"h":0.33,"l":0.3,"c":0.31,"v":881900},{"d":"2020-04-15","o":0.31,"h":0.31,"l":0.27,"c":0.3,"v":1321500},{"d":"2020-04-16","o":0.3,"h":0.31,"l":0.28,"c":0.3,"v":1106800},{"d":"2020-04-17","o":0.3,"h":0.3,"l":0.27,"c":0.28,"v":1362100},{"d":"2020-04-20","o":0.28,"h":0.3,"l":0.25,"c":0.27,"v":1544700},{"d":"2020-04-21","o":0.28,"h":0.28,"l":0.25,"c":0.27,"v":911900},{"d":"2020-04-22","o":0.27,"h":0.27,"l":0.25,"c":0.27,"v":536400},{"d":"2020-04-23","o":0.29,"h":0.31,"l":0.27,"c":0.29,"v":3151400},{"d":"2020-04-24","o":0.32,"h":0.42,"l":0.31,"c":0.33,"v":10688200},{"d":"2020-04-27","o":0.31,"h":0.33,"l":0.29,"c":0.32,"v":1065600},{"d":"2020-04-28","o":0.34,"h":0.35,"l":0.32,"c":0.34,"v":1228200},{"d":"2020-04-29","o":0.35,"h":0.36,"l":0.34,"c":0.34,"v":836800},{"d":"2020-04-30","o":0.35,"h":0.37,"l":0.31,"c":0.35,"v":1335200},{"d":"2020-05-01","o":0.35,"h":0.36,"l":0.32,"c":0.32,"v":669800},{"d":"2020-05-04","o":0.34,"h":0.35,"l":0.3,"c":0.32,"v":956800},{"d":"2020-05-05","o":0.34,"h":0.41,"l":0.33,"c":0.36,"v":3197600},{"d":"2020-05-06","o":0.38,"h":0.39,"l":0.35,"c":0.37,"v":505800},{"d":"2020-05-07","o":0.39,"h":0.42,"l":0.37,"c":0.41,"v":2201100},{"d":"2020-05-08","o":0.45,"h":0.45,"l":0.37,"c":0.42,"v":1297300},{"d":"2020-05-11","o":0.42,"h":0.42,"l":0.39,"c":0.4,"v":781000},{"d":"2020-05-12","o":0.39,"h":0.44,"l":0.39,"c":0.44,"v":1222500},{"d":"2020-05-13","o":0.46,"h":0.46,"l":0.37,"c":0.38,"v":1135100},{"d":"2020-05-14","o":0.39,"h":0.4,"l":0.37,"c":0.38,"v":429200},{"d":"2020-05-15","o":0.38,"h":0.4,"l":0.36,"c":0.37,"v":513200},{"d":"2020-05-18","o":0.37,"h":0.43,"l":0.36,"c":0.42,"v":1464100},{"d":"2020-05-19","o":0.45,"h":0.46,"l":0.43,"c":0.45,"v":767800},{"d":"2020-05-20","o":0.45,"h":0.49,"l":0.44,"c":0.49,"v":815800},{"d":"2020-05-21","o":0.5,"h":0.68,"l":0.5,"c":0.64,"v":3740600},{"d":"2020-05-22","o":0.6,"h":0.65,"l":0.55,"c":0.59,"v":1863500},{"d":"2020-05-26","o":0.56,"h":0.61,"l":0.53,"c":0.58,"v":1092500},{"d":"2020-05-27","o":0.61,"h":0.61,"l":0.53,"c":0.55,"v":780500},{"d":"2020-05-28","o":0.54,"h":0.55,"l":0.48,"c":0.49,"v":782900},{"d":"2020-05-29","o":0.57,"h":0.68,"l":0.53,"c":0.67,"v":3599500},{"d":"2020-06-01","o":0.65,"h":0.67,"l":0.61,"c":0.64,"v":1125200},{"d":"2020-06-02","o":0.64,"h":0.65,"l":0.59,"c":0.63,"v":544400},{"d":"2020-06-03","o":0.62,"h":0.97,"l":0.61,"c":0.92,"v":6967700},{"d":"2020-06-04","o":0.84,"h":0.9,"l":0.78,"c":0.83,"v":2688000},{"d":"2020-06-05","o":0.81,"h":0.93,"l":0.8,"c":0.81,"v":2240900},{"d":"2020-06-08","o":0.85,"h":0.88,"l":0.82,"c":0.83,"v":1353900},{"d":"2020-06-09","o":0.84,"h":0.85,"l":0.78,"c":0.79,"v":1064900},{"d":"2020-06-10","o":0.83,"h":0.86,"l":0.79,"c":0.8,"v":716100},{"d":"2020-06-11","o":0.77,"h":0.8,"l":0.65,"c":0.68,"v":1448400},{"d":"2020-06-12","o":0.73,"h":0.85,"l":0.73,"c":0.83,"v":1026200},{"d":"2020-06-15","o":0.76,"h":0.8,"l":0.75,"c":0.8,"v":636600},{"d":"2020-06-16","o":0.82,"h":0.85,"l":0.78,"c":0.81,"v":766100},{"d":"2020-06-17","o":0.84,"h":0.84,"l":0.76,"c":0.78,"v":464800},{"d":"2020-06-18","o":0.78,"h":0.8,"l":0.75,"c":0.75,"v":315600},{"d":"2020-06-19","o":0.77,"h":0.8,"l":0.75,"c":0.78,"v":538800},{"d":"2020-06-22","o":0.76,"h":0.78,"l":0.7,"c":0.72,"v":675300},{"d":"2020-06-23","o":0.71,"h":0.75,"l":0.71,"c":0.71,"v":274100},{"d":"2020-06-24","o":0.71,"h":0.72,"l":0.67,"c":0.7,"v":261000},{"d":"2020-06-25","o":0.65,"h":0.72,"l":0.65,"c":0.7,"v":235000},{"d":"2020-06-26","o":0.69,"h":0.7,"l":0.65,"c":0.65,"v":509400},{"d":"2020-06-29","o":0.65,"h":0.68,"l":0.64,"c":0.66,"v":268500},{"d":"2020-06-30","o":0.69,"h":0.72,"l":0.66,"c":0.71,"v":539400},{"d":"2020-07-01","o":0.71,"h":0.75,"l":0.71,"c":0.74,"v":517300},{"d":"2020-07-02","o":0.75,"h":0.8,"l":0.73,"c":0.77,"v":439800},{"d":"2020-07-06","o":0.82,"h":0.83,"l":0.73,"c":0.74,"v":688000},{"d":"2020-07-07","o":0.73,"h":0.76,"l":0.73,"c":0.74,"v":255500},{"d":"2020-07-08","o":0.74,"h":0.76,"l":0.72,"c":0.73,"v":220100},{"d":"2020-07-09","o":0.74,"h":0.76,"l":0.72,"c":0.74,"v":257700},{"d":"2020-07-10","o":0.75,"h":0.76,"l":0.73,"c":0.75,"v":272500},{"d":"2020-07-13","o":0.78,"h":0.78,"l":0.72,"c":0.72,"v":312800},{"d":"2020-07-14","o":0.75,"h":0.76,"l":0.72,"c":0.75,"v":176500},{"d":"2020-07-15","o":0.75,"h":0.77,"l":0.73,"c":0.76,"v":375500},{"d":"2020-07-16","o":0.75,"h":0.78,"l":0.74,"c":0.76,"v":441700},{"d":"2020-07-17","o":0.78,"h":0.81,"l":0.76,"c":0.8,"v":530600},{"d":"2020-07-20","o":0.8,"h":0.87,"l":0.79,"c":0.83,"v":1131800},{"d":"2020-07-21","o":0.86,"h":0.94,"l":0.84,"c":0.9,"v":1092100},{"d":"2020-07-22","o":0.91,"h":1.09,"l":0.88,"c":0.99,"v":2828400},{"d":"2020-07-23","o":0.99,"h":1.14,"l":0.99,"c":1.12,"v":1657900},{"d":"2020-07-24","o":1.11,"h":1.12,"l":1.01,"c":1.06,"v":1201900},{"d":"2020-07-27","o":1.06,"h":1.51,"l":1.01,"c":1.28,"v":7433800},{"d":"2020-07-28","o":1.31,"h":1.43,"l":1.3,"c":1.4,"v":2403100},{"d":"2020-07-29","o":1.49,"h":1.83,"l":1.42,"c":1.75,"v":7762300},{"d":"2020-07-30","o":1.92,"h":2.75,"l":1.89,"c":2.35,"v":19796900},{"d":"2020-07-31","o":2.75,"h":2.78,"l":2.11,"c":2.35,"v":10708800},{"d":"2020-08-03","o":2.38,"h":2.41,"l":1.86,"c":2.13,"v":7728300},{"d":"2020-08-04","o":1.91,"h":2.05,"l":1.84,"c":1.9,"v":4177100},{"d":"2020-08-05","o":1.93,"h":2.53,"l":1.91,"c":2.53,"v":8581400},{"d":"2020-08-06","o":2.47,"h":3.12,"l":2.3,"c":2.77,"v":10681700},{"d":"2020-08-07","o":2.64,"h":2.95,"l":2.51,"c":2.69,"v":4490100},{"d":"2020-08-10","o":2.74,"h":3.3,"l":2.69,"c":3.24,"v":6359000},{"d":"2020-08-11","o":3.4,"h":4.13,"l":3.18,"c":3.5,"v":22700400},{"d":"2020-08-12","o":4.1,"h":4.42,"l":3.75,"c":4.06,"v":25352100},{"d":"2020-08-13","o":3.76,"h":4.05,"l":3.4,"c":3.77,"v":9357600},{"d":"2020-08-14","o":3.44,"h":3.66,"l":3.3,"c":3.42,"v":4507100},{"d":"2020-08-17","o":3.57,"h":4.59,"l":3.5,"c":4.46,"v":9804800},{"d":"2020-08-18","o":4.53,"h":5.33,"l":4.51,"c":5.06,"v":15610400},{"d":"2020-08-19","o":5.06,"h":5.29,"l":4.62,"c":4.65,"v":8838700},{"d":"2020-08-20","o":4.71,"h":5.13,"l":4.43,"c":4.89,"v":8056100},{"d":"2020-08-21","o":4.87,"h":4.98,"l":4.09,"c":4.1,"v":7461300},{"d":"2020-08-24","o":4.16,"h":4.44,"l":3.7,"c":4.11,"v":5696600},{"d":"2020-08-25","o":4.08,"h":4.26,"l":3.96,"c":4.02,"v":2992200},{"d":"2020-08-26","o":3.9,"h":4.04,"l":3.25,"c":3.32,"v":7689900},{"d":"2020-08-27","o":3.3,"h":4.2,"l":3.3,"c":3.8,"v":9028600},{"d":"2020-08-28","o":4.17,"h":4.28,"l":3.93,"c":4.14,"v":5336500},{"d":"2020-08-31","o":4.12,"h":4.14,"l":3.86,"c":3.96,"v":2529200},{"d":"2020-09-01","o":4.05,"h":4.46,"l":3.99,"c":4.38,"v":4760300},{"d":"2020-09-02","o":4.4,"h":4.68,"l":4.35,"c":4.52,"v":4386600},{"d":"2020-09-03","o":4.37,"h":4.45,"l":3.8,"c":4.03,"v":3601700},{"d":"2020-09-04","o":4.07,"h":4.25,"l":3.76,"c":4.22,"v":2708900},{"d":"2020-09-08","o":4.01,"h":4.37,"l":3.98,"c":4.15,"v":2198700},{"d":"2020-09-09","o":4.18,"h":4.9,"l":4.18,"c":4.62,"v":9266700},{"d":"2020-09-10","o":4.7,"h":4.83,"l":4.38,"c":4.58,"v":3289600},{"d":"2020-09-11","o":4.69,"h":5.09,"l":4.47,"c":4.63,"v":6115300},{"d":"2020-09-14","o":4.92,"h":5.05,"l":4.78,"c":5,"v":3885200},{"d":"2020-09-15","o":5,"h":5.14,"l":4.76,"c":4.8,"v":3196600},{"d":"2020-09-16","o":5.25,"h":6.29,"l":5.16,"c":6.07,"v":26385100},{"d":"2020-09-17","o":5.85,"h":6.23,"l":5.51,"c":6.1,"v":6146600},{"d":"2020-09-18","o":6.15,"h":7.24,"l":6.13,"c":7.1,"v":16285000},{"d":"2020-09-21","o":6.98,"h":7.84,"l":6.55,"c":7.71,"v":10026100},{"d":"2020-09-22","o":8.1,"h":8.47,"l":7.59,"c":8,"v":12802900},{"d":"2020-09-23","o":7.86,"h":8.14,"l":7.28,"c":7.35,"v":8571300},{"d":"2020-09-24","o":7.21,"h":7.39,"l":6.45,"c":6.63,"v":8141000},{"d":"2020-09-25","o":6.92,"h":7.2,"l":6.54,"c":6.56,"v":6198300},{"d":"2020-09-28","o":6.75,"h":6.92,"l":6.41,"c":6.63,"v":5110400},{"d":"2020-09-29","o":6.68,"h":8,"l":6.65,"c":7.86,"v":10710700},{"d":"2020-09-30","o":7.92,"h":7.95,"l":7.22,"c":7.31,"v":7258700},{"d":"2020-10-01","o":7.39,"h":7.95,"l":7.39,"c":7.85,"v":6417800},{"d":"2020-10-02","o":7.5,"h":7.82,"l":7.23,"c":7.47,"v":5998200},{"d":"2020-10-05","o":7.75,"h":8.62,"l":7.73,"c":8.4,"v":10905100},{"d":"2020-10-06","o":8.47,"h":9.02,"l":8,"c":8.49,"v":9793500},{"d":"2020-10-07","o":8.85,"h":9.15,"l":8.57,"c":8.8,"v":5997800},{"d":"2020-10-08","o":8.7,"h":9.19,"l":8.68,"c":8.91,"v":4171600},{"d":"2020-10-09","o":8.99,"h":9.08,"l":8.65,"c":8.83,"v":3887700},{"d":"2020-10-12","o":8.9,"h":8.99,"l":8.17,"c":8.36,"v":4622000},{"d":"2020-10-13","o":8.33,"h":9.19,"l":8.32,"c":8.92,"v":5493300},{"d":"2020-10-14","o":8.97,"h":9.66,"l":8.92,"c":9.55,"v":5206400},{"d":"2020-10-15","o":9.29,"h":9.81,"l":9.16,"c":9.7,"v":3948500},{"d":"2020-10-16","o":9.72,"h":10.8,"l":9.68,"c":10.15,"v":7416600},{"d":"2020-10-19","o":10.58,"h":11,"l":10.15,"c":10.83,"v":5478500},{"d":"2020-10-20","o":11,"h":11.44,"l":10.19,"c":10.64,"v":7340900},{"d":"2020-10-21","o":10.53,"h":11.13,"l":10.45,"c":10.63,"v":3957200},{"d":"2020-10-22","o":10.55,"h":10.65,"l":8.9,"c":9.11,"v":9898700},{"d":"2020-10-23","o":9.46,"h":9.47,"l":8.61,"c":8.87,"v":5484000},{"d":"2020-10-26","o":8.64,"h":9.33,"l":7.82,"c":7.92,"v":10697900},{"d":"2020-10-27","o":7.97,"h":7.99,"l":6.85,"c":7.28,"v":11261300},{"d":"2020-10-28","o":6.86,"h":7.35,"l":5.92,"c":6.18,"v":13161200},{"d":"2020-10-29","o":6.34,"h":6.84,"l":6.1,"c":6.43,"v":7768100},{"d":"2020-10-30","o":6.38,"h":6.38,"l":5.8,"c":6.09,"v":4941800},{"d":"2020-11-02","o":6.24,"h":6.54,"l":6.02,"c":6.12,"v":4396100},{"d":"2020-11-03","o":6.22,"h":6.34,"l":5.86,"c":5.98,"v":5234000},{"d":"2020-11-04","o":6.03,"h":6.07,"l":5.44,"c":5.68,"v":6526900},{"d":"2020-11-05","o":5.8,"h":7.42,"l":5.76,"c":7.18,"v":13484700},{"d":"2020-11-06","o":7.42,"h":7.49,"l":6.57,"c":6.74,"v":7231600},{"d":"2020-11-09","o":6.36,"h":6.37,"l":5.58,"c":5.84,"v":9669000},{"d":"2020-11-10","o":5.89,"h":6.18,"l":5.63,"c":5.79,"v":5384600},{"d":"2020-11-11","o":5.85,"h":6.19,"l":5.69,"c":5.82,"v":4174800},{"d":"2020-11-12","o":5.87,"h":5.93,"l":5.33,"c":5.62,"v":6891700},{"d":"2020-11-13","o":5.7,"h":5.89,"l":5.51,"c":5.73,"v":3745800},{"d":"2020-11-16","o":5.75,"h":5.77,"l":5.32,"c":5.73,"v":4995800},{"d":"2020-11-17","o":5.64,"h":5.95,"l":5.58,"c":5.86,"v":2989700},{"d":"2020-11-18","o":5.93,"h":6.23,"l":5.51,"c":5.55,"v":5646200},{"d":"2020-11-19","o":5.65,"h":5.68,"l":5.27,"c":5.62,"v":5884500},{"d":"2020-11-20","o":5.88,"h":6.55,"l":5.76,"c":5.9,"v":12479900},{"d":"2020-11-23","o":6.13,"h":6.85,"l":5.81,"c":6.79,"v":12264800},{"d":"2020-11-24","o":7,"h":7.22,"l":6.1,"c":6.81,"v":12390500},{"d":"2020-11-25","o":6.65,"h":6.91,"l":6.46,"c":6.71,"v":4297500},{"d":"2020-11-27","o":7.3,"h":7.46,"l":6.56,"c":6.69,"v":5906400},{"d":"2020-11-30","o":6.71,"h":6.91,"l":5.41,"c":6.13,"v":9225200},{"d":"2020-12-01","o":6.2,"h":6.27,"l":5.9,"c":5.99,"v":4903300},{"d":"2020-12-02","o":5.9,"h":5.94,"l":5.62,"c":5.77,"v":4542600},{"d":"2020-12-03","o":5.87,"h":6.15,"l":5.8,"c":6.04,"v":4868800},{"d":"2020-12-04","o":6.08,"h":6.67,"l":6,"c":6.62,"v":6777000},{"d":"2020-12-07","o":6.56,"h":6.69,"l":5.97,"c":6,"v":5825900},{"d":"2020-12-08","o":5.98,"h":6.58,"l":5.85,"c":6.39,"v":6150800},{"d":"2020-12-09","o":6.41,"h":6.8,"l":5.88,"c":6.09,"v":6182500},{"d":"2020-12-10","o":6.02,"h":6.28,"l":5.95,"c":6.01,"v":2679900},{"d":"2020-12-11","o":6.02,"h":6.18,"l":5.86,"c":5.92,"v":2930800},{"d":"2020-12-14","o":5.96,"h":6.1,"l":5.77,"c":5.93,"v":3224600},{"d":"2020-12-15","o":5.94,"h":6.37,"l":5.88,"c":6.24,"v":4996800},{"d":"2020-12-16","o":6.29,"h":6.3,"l":5.86,"c":6.02,"v":3710000},{"d":"2020-12-17","o":6.01,"h":6.07,"l":5.75,"c":5.81,"v":3827200},{"d":"2020-12-18","o":5.85,"h":6.07,"l":5.67,"c":5.81,"v":4384000},{"d":"2020-12-21","o":5.93,"h":6.45,"l":5.7,"c":6.29,"v":7811300},{"d":"2020-12-22","o":6.29,"h":6.36,"l":5.95,"c":6.24,"v":4468700},{"d":"2020-12-23","o":6.22,"h":6.87,"l":6.16,"c":6.47,"v":7786200},{"d":"2020-12-24","o":6.63,"h":6.68,"l":5.97,"c":6.01,"v":4290100},{"d":"2020-12-28","o":6.05,"h":6.3,"l":6.05,"c":6.15,"v":4260500},{"d":"2020-12-29","o":6.11,"h":6.16,"l":5.62,"c":5.75,"v":6989000},{"d":"2020-12-30","o":5.75,"h":5.78,"l":5.57,"c":5.69,"v":2855600},{"d":"2020-12-31","o":5.69,"h":5.7,"l":5.38,"c":5.43,"v":4214800},{"d":"2021-01-04","o":5.5,"h":5.88,"l":5.29,"c":5.7,"v":5299600},{"d":"2021-01-05","o":5.71,"h":6.32,"l":5.71,"c":6.21,"v":7828900},{"d":"2021-01-06","o":6.17,"h":6.42,"l":5.91,"c":6.08,"v":4581300},{"d":"2021-01-07","o":6.13,"h":6.32,"l":6.03,"c":6.14,"v":2923300},{"d":"2021-01-08","o":6.13,"h":6.42,"l":5.88,"c":6.23,"v":5576300},{"d":"2021-01-11","o":6.2,"h":6.79,"l":6.07,"c":6.32,"v":6217800},{"d":"2021-01-12","o":6.6,"h":6.92,"l":6.38,"c":6.75,"v":7184700},{"d":"2021-01-13","o":7,"h":8.06,"l":6.81,"c":7.3,"v":13393200},{"d":"2021-01-14","o":7.47,"h":7.61,"l":7.09,"c":7.42,"v":3616300},{"d":"2021-01-15","o":7.2,"h":7.21,"l":6.66,"c":6.92,"v":4142500},{"d":"2021-01-19","o":7.08,"h":7.33,"l":6.75,"c":7.1,"v":3958000},{"d":"2021-01-20","o":7.1,"h":7.25,"l":6.67,"c":6.81,"v":3846800},{"d":"2021-01-21","o":6.84,"h":6.86,"l":6.27,"c":6.46,"v":4917200},{"d":"2021-01-22","o":6.34,"h":6.75,"l":6.27,"c":6.75,"v":2955200},{"d":"2021-01-25","o":6.91,"h":7.59,"l":6.84,"c":7.39,"v":7693300},{"d":"2021-01-26","o":7.57,"h":7.97,"l":7.4,"c":7.54,"v":5541100},{"d":"2021-01-27","o":7.2,"h":7.41,"l":6.81,"c":6.88,"v":4921500},{"d":"2021-01-28","o":6.95,"h":7,"l":6.38,"c":6.86,"v":4345800},{"d":"2021-01-29","o":7.16,"h":7.45,"l":6.67,"c":6.78,"v":5037700},{"d":"2021-02-01","o":6.8,"h":6.98,"l":6.41,"c":6.71,"v":1746600},{"d":"2021-02-02","o":6.94,"h":6.95,"l":6.59,"c":6.71,"v":2101200},{"d":"2021-02-03","o":6.8,"h":7.44,"l":6.75,"c":7.3,"v":4513700},{"d":"2021-02-04","o":7.43,"h":7.46,"l":7.02,"c":7.23,"v":2623100},{"d":"2021-02-05","o":7.24,"h":7.69,"l":7.08,"c":7.65,"v":3923300},{"d":"2021-02-08","o":7.9,"h":8.34,"l":7.6,"c":7.72,"v":6061000},{"d":"2021-02-09","o":7.68,"h":7.88,"l":7.4,"c":7.67,"v":2707700},{"d":"2021-02-10","o":7.66,"h":8.28,"l":7.57,"c":8.04,"v":4571700},{"d":"2021-02-11","o":8.11,"h":8.16,"l":7.35,"c":7.59,"v":3243400},{"d":"2021-02-12","o":7.55,"h":7.69,"l":7.31,"c":7.47,"v":1883200},{"d":"2021-02-16","o":7.43,"h":7.49,"l":7.02,"c":7.3,"v":3411300},{"d":"2021-02-17","o":7.13,"h":7.24,"l":6.74,"c":6.96,"v":2419900},{"d":"2021-02-18","o":6.78,"h":6.88,"l":6.51,"c":6.57,"v":2738200},{"d":"2021-02-19","o":6.7,"h":7.1,"l":6.7,"c":6.96,"v":2295700},{"d":"2021-02-22","o":7.01,"h":7.06,"l":6.67,"c":6.69,"v":1560400},{"d":"2021-02-23","o":6.3,"h":6.58,"l":6.01,"c":6.39,"v":2995800},{"d":"2021-02-24","o":6.45,"h":6.8,"l":6.4,"c":6.75,"v":1452100},{"d":"2021-02-25","o":6.53,"h":6.77,"l":6.27,"c":6.3,"v":1882600},{"d":"2021-02-26","o":6.38,"h":6.56,"l":6.08,"c":6.48,"v":2451300},{"d":"2021-03-01","o":6.55,"h":7.29,"l":6.46,"c":7.14,"v":3545100},{"d":"2021-03-02","o":7.15,"h":7.49,"l":6.88,"c":7.09,"v":3196200},{"d":"2021-03-03","o":7.1,"h":7.21,"l":6.72,"c":6.89,"v":2791600},{"d":"2021-03-04","o":6.8,"h":7.22,"l":6.13,"c":6.56,"v":4953600},{"d":"2021-03-05","o":6.6,"h":6.7,"l":5.68,"c":6.33,"v":4701900},{"d":"2021-03-08","o":6.43,"h":7.2,"l":6.43,"c":6.86,"v":3855000},{"d":"2021-03-09","o":7.11,"h":7.59,"l":6.95,"c":7.31,"v":3595700},{"d":"2021-03-10","o":7.38,"h":7.66,"l":7.09,"c":7.28,"v":3648600},{"d":"2021-03-11","o":5.82,"h":6.48,"l":5.17,"c":6.06,"v":15384100},{"d":"2021-03-12","o":5.93,"h":6.14,"l":5.54,"c":5.92,"v":5485200},{"d":"2021-03-15","o":5.96,"h":6.11,"l":5.66,"c":5.68,"v":4608100},{"d":"2021-03-16","o":5.68,"h":6.08,"l":5.61,"c":5.88,"v":3962900},{"d":"2021-03-17","o":5.75,"h":6.12,"l":5.73,"c":5.99,"v":2944400},{"d":"2021-03-18","o":5.94,"h":6.18,"l":5.74,"c":5.76,"v":3320300},{"d":"2021-03-19","o":5.78,"h":6.35,"l":5.65,"c":6.29,"v":18813100},{"d":"2021-03-22","o":6.15,"h":6.71,"l":6.15,"c":6.4,"v":4636600},{"d":"2021-03-23","o":6.3,"h":6.38,"l":5.69,"c":5.74,"v":4693900},{"d":"2021-03-24","o":6.01,"h":6.14,"l":5.7,"c":5.72,"v":2327200},{"d":"2021-03-25","o":5.65,"h":5.68,"l":5.24,"c":5.37,"v":4114000},{"d":"2021-03-26","o":5.48,"h":5.62,"l":5.29,"c":5.62,"v":3052800},{"d":"2021-03-29","o":5.53,"h":5.53,"l":5.05,"c":5.11,"v":3866000},{"d":"2021-03-30","o":5.05,"h":5.19,"l":4.7,"c":5.04,"v":5495800},{"d":"2021-03-31","o":5.07,"h":5.48,"l":5.04,"c":5.43,"v":2551900},{"d":"2021-04-01","o":5.51,"h":5.82,"l":5.44,"c":5.66,"v":3668600},{"d":"2021-04-05","o":5.77,"h":5.87,"l":5.53,"c":5.72,"v":2791700},{"d":"2021-04-06","o":5.76,"h":5.98,"l":5.7,"c":5.87,"v":2420700},{"d":"2021-04-07","o":5.8,"h":5.86,"l":5.67,"c":5.78,"v":1521200},{"d":"2021-04-08","o":5.79,"h":5.91,"l":5.55,"c":5.77,"v":2560200},{"d":"2021-04-09","o":5.69,"h":5.76,"l":5.23,"c":5.24,"v":2662500},{"d":"2021-04-12","o":5.28,"h":5.31,"l":5.1,"c":5.16,"v":1991100},{"d":"2021-04-13","o":5.13,"h":5.21,"l":4.91,"c":5.03,"v":2969800},{"d":"2021-04-14","o":5.13,"h":5.39,"l":4.99,"c":5.03,"v":3434500},{"d":"2021-04-15","o":5.13,"h":5.17,"l":4.83,"c":5.04,"v":2519100},{"d":"2021-04-16","o":5.02,"h":5.1,"l":4.85,"c":4.94,"v":2233900},{"d":"2021-04-19","o":4.95,"h":5.04,"l":4.64,"c":4.92,"v":4192800},{"d":"2021-04-20","o":4.8,"h":4.86,"l":4.57,"c":4.73,"v":3532600},{"d":"2021-04-21","o":4.71,"h":5.18,"l":4.63,"c":5.13,"v":2564800},{"d":"2021-04-22","o":5.14,"h":5.27,"l":4.99,"c":5.11,"v":2959600},{"d":"2021-04-23","o":5.1,"h":5.28,"l":5.05,"c":5.13,"v":2506800},{"d":"2021-04-26","o":5.16,"h":5.47,"l":5.15,"c":5.44,"v":2225100},{"d":"2021-04-27","o":5.5,"h":5.58,"l":5.36,"c":5.57,"v":1674400},{"d":"2021-04-28","o":5.62,"h":5.89,"l":5.57,"c":5.79,"v":2953100},{"d":"2021-04-29","o":5.8,"h":6.07,"l":5.68,"c":5.82,"v":3427100},{"d":"2021-04-30","o":6.08,"h":6.08,"l":5.5,"c":5.56,"v":3122900},{"d":"2021-05-03","o":5.61,"h":5.96,"l":5.56,"c":5.96,"v":2067200},{"d":"2021-05-04","o":5.9,"h":5.92,"l":5.66,"c":5.89,"v":1959400},{"d":"2021-05-05","o":5.88,"h":6.03,"l":5.76,"c":5.96,"v":2489400},{"d":"2021-05-06","o":5.86,"h":5.94,"l":5.66,"c":5.87,"v":1620300},{"d":"2021-05-07","o":5.86,"h":6,"l":5.69,"c":5.76,"v":2524800},{"d":"2021-05-10","o":5.82,"h":5.83,"l":5.41,"c":5.46,"v":2749500},{"d":"2021-05-11","o":5.24,"h":5.7,"l":5.19,"c":5.65,"v":2559300},{"d":"2021-05-12","o":5.59,"h":5.72,"l":5.29,"c":5.33,"v":2874400},{"d":"2021-05-13","o":5.54,"h":5.63,"l":4.97,"c":4.98,"v":4891700},{"d":"2021-05-14","o":5.08,"h":5.2,"l":4.95,"c":5.18,"v":4122200},{"d":"2021-05-17","o":5.21,"h":5.48,"l":5.07,"c":5.36,"v":5099000},{"d":"2021-05-18","o":5.36,"h":5.92,"l":5.29,"c":5.62,"v":6821300},{"d":"2021-05-19","o":5.45,"h":5.76,"l":5.33,"c":5.75,"v":3652400},{"d":"2021-05-20","o":5.93,"h":5.94,"l":5.56,"c":5.71,"v":3391100},{"d":"2021-05-21","o":5.75,"h":6.12,"l":5.73,"c":6.02,"v":2746200},{"d":"2021-05-24","o":6.13,"h":6.36,"l":5.94,"c":6.31,"v":2627900},{"d":"2021-05-25","o":6.29,"h":6.64,"l":6.22,"c":6.22,"v":2695500},{"d":"2021-05-26","o":6.29,"h":6.7,"l":6.24,"c":6.59,"v":2977100},{"d":"2021-05-27","o":6.55,"h":6.8,"l":6.52,"c":6.8,"v":2306900},{"d":"2021-05-28","o":6.85,"h":6.91,"l":6.63,"c":6.67,"v":2450300},{"d":"2021-06-01","o":6.76,"h":6.93,"l":6.66,"c":6.87,"v":2757900},{"d":"2021-06-02","o":6.93,"h":7.05,"l":6.68,"c":6.72,"v":2718400},{"d":"2021-06-03","o":6.66,"h":6.79,"l":6.48,"c":6.55,"v":1986100},{"d":"2021-06-04","o":6.6,"h":6.6,"l":5.98,"c":6.02,"v":3246900},{"d":"2021-06-07","o":6.05,"h":6.4,"l":5.98,"c":6.34,"v":2214400},{"d":"2021-06-08","o":6.29,"h":6.55,"l":6.22,"c":6.43,"v":2124200},{"d":"2021-06-09","o":6.49,"h":6.53,"l":6.28,"c":6.31,"v":1198900},{"d":"2021-06-10","o":6.28,"h":6.44,"l":6.12,"c":6.15,"v":1751100},{"d":"2021-06-11","o":6.19,"h":6.22,"l":6.01,"c":6.09,"v":2443500},{"d":"2021-06-14","o":6.28,"h":6.52,"l":6.23,"c":6.28,"v":3388300},{"d":"2021-06-15","o":6.3,"h":6.41,"l":6.01,"c":6.16,"v":2243000},{"d":"2021-06-16","o":6.11,"h":6.29,"l":5.99,"c":6.18,"v":2469200},{"d":"2021-06-17","o":6.12,"h":6.28,"l":5.8,"c":5.99,"v":3189500},{"d":"2021-06-18","o":5.98,"h":6,"l":5.59,"c":5.59,"v":9395000},{"d":"2021-06-21","o":5.64,"h":6.12,"l":5.64,"c":6.1,"v":4142800},{"d":"2021-06-22","o":6.14,"h":6.14,"l":5.88,"c":6.05,"v":2094000},{"d":"2021-06-23","o":6.11,"h":6.27,"l":6.1,"c":6.17,"v":2468800},{"d":"2021-06-24","o":6.18,"h":6.23,"l":6.12,"c":6.17,"v":1553500},{"d":"2021-06-25","o":6.24,"h":6.25,"l":6.01,"c":6.14,"v":11281700},{"d":"2021-06-28","o":6.18,"h":6.33,"l":6.05,"c":6.29,"v":3721400},{"d":"2021-06-29","o":6.35,"h":6.61,"l":6.27,"c":6.3,"v":2300300},{"d":"2021-06-30","o":6.31,"h":6.37,"l":6.05,"c":6.11,"v":4267500},{"d":"2021-07-01","o":6.17,"h":6.28,"l":5.96,"c":6.03,"v":2821300},{"d":"2021-07-02","o":6.07,"h":6.11,"l":5.87,"c":5.87,"v":1791400},{"d":"2021-07-06","o":5.85,"h":5.87,"l":5.51,"c":5.53,"v":3694800},{"d":"2021-07-07","o":5.53,"h":5.62,"l":5.25,"c":5.31,"v":2646700},{"d":"2021-07-08","o":5.1,"h":5.45,"l":5.03,"c":5.29,"v":2802200},{"d":"2021-07-09","o":5.39,"h":5.73,"l":5.3,"c":5.58,"v":2228100},{"d":"2021-07-12","o":5.61,"h":5.66,"l":5.47,"c":5.64,"v":1475100},{"d":"2021-07-13","o":5.56,"h":5.57,"l":5.36,"c":5.42,"v":1930200},{"d":"2021-07-14","o":5.45,"h":5.52,"l":5.08,"c":5.19,"v":3233200},{"d":"2021-07-15","o":5.16,"h":5.31,"l":5.06,"c":5.19,"v":1744400},{"d":"2021-07-16","o":5.3,"h":5.3,"l":5.01,"c":5.04,"v":2140300},{"d":"2021-07-19","o":4.89,"h":5.03,"l":4.72,"c":4.9,"v":3122100},{"d":"2021-07-20","o":4.95,"h":5.27,"l":4.82,"c":5.24,"v":1868900},{"d":"2021-07-21","o":5.34,"h":5.57,"l":5.32,"c":5.51,"v":1787600},{"d":"2021-07-22","o":5.5,"h":5.5,"l":5.1,"c":5.13,"v":1765900},{"d":"2021-07-23","o":5.17,"h":5.22,"l":5.03,"c":5.1,"v":1065800},{"d":"2021-07-26","o":5.08,"h":5.32,"l":5.08,"c":5.24,"v":1217800},{"d":"2021-07-27","o":5.22,"h":5.22,"l":4.94,"c":5.08,"v":1590400},{"d":"2021-07-28","o":5.19,"h":5.49,"l":5.13,"c":5.37,"v":1673100},{"d":"2021-07-29","o":5.48,"h":5.52,"l":5.29,"c":5.4,"v":1059400},{"d":"2021-07-30","o":5.35,"h":5.44,"l":5.24,"c":5.3,"v":1188900},{"d":"2021-08-02","o":5.35,"h":5.6,"l":5.31,"c":5.34,"v":2580500},{"d":"2021-08-03","o":5.31,"h":5.67,"l":5.16,"c":5.66,"v":3167000},{"d":"2021-08-04","o":5.09,"h":5.16,"l":4.72,"c":4.86,"v":6632500},{"d":"2021-08-05","o":4.97,"h":5.23,"l":4.79,"c":5.23,"v":2470200},{"d":"2021-08-06","o":5.24,"h":5.26,"l":5.01,"c":5.16,"v":1778600},{"d":"2021-08-09","o":5.09,"h":5.25,"l":5.03,"c":5.09,"v":1795900},{"d":"2021-08-10","o":5.15,"h":5.39,"l":5.15,"c":5.32,"v":2085300},{"d":"2021-08-11","o":5.29,"h":5.33,"l":5.11,"c":5.27,"v":1285600},{"d":"2021-08-12","o":5.23,"h":5.26,"l":5.08,"c":5.18,"v":1235900},{"d":"2021-08-13","o":5.14,"h":5.19,"l":4.83,"c":4.83,"v":2115800},{"d":"2021-08-16","o":4.76,"h":4.83,"l":4.65,"c":4.66,"v":2324200},{"d":"2021-08-17","o":4.78,"h":4.97,"l":4.75,"c":4.79,"v":3006700},{"d":"2021-08-18","o":4.77,"h":4.91,"l":4.67,"c":4.7,"v":2379700},{"d":"2021-08-19","o":4.64,"h":4.78,"l":4.51,"c":4.56,"v":3235400},{"d":"2021-08-20","o":4.51,"h":4.6,"l":4.39,"c":4.46,"v":2923300},{"d":"2021-08-23","o":4.52,"h":4.68,"l":4.47,"c":4.67,"v":3468500},{"d":"2021-08-24","o":4.75,"h":4.94,"l":4.69,"c":4.92,"v":2338500},{"d":"2021-08-25","o":4.86,"h":5.04,"l":4.76,"c":4.9,"v":1487800},{"d":"2021-08-26","o":4.9,"h":4.94,"l":4.7,"c":4.72,"v":1235200},{"d":"2021-08-27","o":4.71,"h":5,"l":4.7,"c":4.96,"v":1820500},{"d":"2021-08-30","o":5,"h":5.02,"l":4.74,"c":4.89,"v":3099500},{"d":"2021-08-31","o":4.92,"h":5.14,"l":4.87,"c":5.09,"v":2161200},{"d":"2021-09-01","o":5.08,"h":5.1,"l":4.86,"c":4.91,"v":1608600},{"d":"2021-09-02","o":5.01,"h":5.19,"l":5,"c":5.04,"v":2002700},{"d":"2021-09-03","o":5.04,"h":5.09,"l":4.91,"c":4.91,"v":1139400},{"d":"2021-09-07","o":4.9,"h":5.18,"l":4.89,"c":4.91,"v":1922600},{"d":"2021-09-08","o":4.9,"h":4.93,"l":4.63,"c":4.63,"v":2409700},{"d":"2021-09-09","o":4.67,"h":4.86,"l":4.64,"c":4.71,"v":1408500},{"d":"2021-09-10","o":4.77,"h":4.8,"l":4.58,"c":4.58,"v":1074900},{"d":"2021-09-13","o":4.65,"h":4.92,"l":4.65,"c":4.87,"v":2204800},{"d":"2021-09-14","o":4.95,"h":5.04,"l":4.65,"c":4.69,"v":2007400},{"d":"2021-09-15","o":4.75,"h":4.89,"l":4.69,"c":4.86,"v":1728000},{"d":"2021-09-16","o":4.85,"h":5.07,"l":4.77,"c":4.91,"v":1785400},{"d":"2021-09-17","o":4.85,"h":4.91,"l":4.76,"c":4.82,"v":2822300},{"d":"2021-09-20","o":4.68,"h":4.82,"l":4.63,"c":4.68,"v":1684500},{"d":"2021-09-21","o":4.73,"h":4.81,"l":4.63,"c":4.74,"v":1345000},{"d":"2021-09-22","o":4.77,"h":4.81,"l":4.61,"c":4.67,"v":2389100},{"d":"2021-09-23","o":4.71,"h":4.85,"l":4.6,"c":4.78,"v":1734800},{"d":"2021-09-24","o":4.74,"h":4.74,"l":4.61,"c":4.66,"v":1205400},{"d":"2021-09-27","o":4.74,"h":5.11,"l":4.7,"c":5.06,"v":2918200},{"d":"2021-09-28","o":5.04,"h":5.04,"l":4.76,"c":4.77,"v":1832500},{"d":"2021-09-29","o":4.77,"h":4.8,"l":4.67,"c":4.76,"v":1568500},{"d":"2021-09-30","o":4.78,"h":4.99,"l":4.72,"c":4.94,"v":2408800},{"d":"2021-10-01","o":4.98,"h":5.17,"l":4.86,"c":5.11,"v":2030200},{"d":"2021-10-04","o":5.08,"h":5.18,"l":4.94,"c":5.15,"v":1859500},{"d":"2021-10-05","o":5.19,"h":5.27,"l":5.02,"c":5.1,"v":1157200},{"d":"2021-10-06","o":5,"h":5.17,"l":4.85,"c":5.06,"v":1767600},{"d":"2021-10-07","o":5.15,"h":5.28,"l":5.1,"c":5.24,"v":1232400},{"d":"2021-10-08","o":5.28,"h":5.45,"l":5.22,"c":5.4,"v":1396300},{"d":"2021-10-11","o":5.48,"h":5.6,"l":5.42,"c":5.44,"v":877000},{"d":"2021-10-12","o":5.41,"h":5.64,"l":5.37,"c":5.56,"v":906200},{"d":"2021-10-13","o":5.56,"h":5.79,"l":5.44,"c":5.78,"v":1334400},{"d":"2021-10-14","o":5.85,"h":5.93,"l":5.61,"c":5.64,"v":1611500},{"d":"2021-10-15","o":5.75,"h":5.9,"l":5.57,"c":5.58,"v":1520000},{"d":"2021-10-18","o":5.61,"h":5.7,"l":5.53,"c":5.6,"v":1152600},{"d":"2021-10-19","o":5.63,"h":5.75,"l":5.57,"c":5.73,"v":1031800},{"d":"2021-10-20","o":5.68,"h":5.74,"l":5.59,"c":5.72,"v":740400},{"d":"2021-10-21","o":5.67,"h":5.79,"l":5.64,"c":5.7,"v":1122300},{"d":"2021-10-22","o":5.7,"h":5.73,"l":5.57,"c":5.73,"v":966500},{"d":"2021-10-25","o":5.75,"h":5.86,"l":5.64,"c":5.73,"v":1277900},{"d":"2021-10-26","o":5.76,"h":5.76,"l":5.43,"c":5.45,"v":1432900},{"d":"2021-10-27","o":5.36,"h":5.4,"l":5.1,"c":5.12,"v":2085600},{"d":"2021-10-28","o":5.16,"h":5.44,"l":5.1,"c":5.41,"v":2069900},{"d":"2021-10-29","o":5.34,"h":5.43,"l":5.28,"c":5.32,"v":1687200},{"d":"2021-11-01","o":5.42,"h":5.61,"l":5.38,"c":5.6,"v":2171100},{"d":"2021-11-02","o":5.6,"h":5.6,"l":5.28,"c":5.3,"v":1976400},{"d":"2021-11-03","o":5.27,"h":5.72,"l":5.24,"c":5.62,"v":2179000},{"d":"2021-11-04","o":5.67,"h":5.71,"l":5.4,"c":5.52,"v":2065600},{"d":"2021-11-05","o":5.63,"h":5.71,"l":5.48,"c":5.66,"v":1641400},{"d":"2021-11-08","o":5.79,"h":6.05,"l":5.69,"c":5.98,"v":2531500},{"d":"2021-11-09","o":5.95,"h":5.95,"l":5.59,"c":5.73,"v":2376900},{"d":"2021-11-10","o":5.24,"h":6.33,"l":5.15,"c":5.9,"v":3781200},{"d":"2021-11-11","o":5.92,"h":6.18,"l":5.8,"c":5.99,"v":1729900},{"d":"2021-11-12","o":5.99,"h":5.99,"l":5.62,"c":5.73,"v":1779700},{"d":"2021-11-15","o":5.73,"h":5.79,"l":5.29,"c":5.43,"v":2128600},{"d":"2021-11-16","o":5.4,"h":5.41,"l":5.22,"c":5.35,"v":1806200},{"d":"2021-11-17","o":5.46,"h":5.54,"l":5.23,"c":5.24,"v":1613500},{"d":"2021-11-18","o":5.26,"h":5.41,"l":5.2,"c":5.27,"v":1633000},{"d":"2021-11-19","o":5.13,"h":5.29,"l":5.06,"c":5.11,"v":1980200},{"d":"2021-11-22","o":5.17,"h":5.35,"l":5.11,"c":5.16,"v":1646400},{"d":"2021-11-23","o":5.19,"h":5.27,"l":5.05,"c":5.15,"v":1104300},{"d":"2021-11-24","o":5.16,"h":5.27,"l":5.12,"c":5.19,"v":878600},{"d":"2021-11-26","o":5.04,"h":5.1,"l":4.9,"c":5.05,"v":1744500},{"d":"2021-11-29","o":5.17,"h":5.37,"l":5.1,"c":5.31,"v":1914600},{"d":"2021-11-30","o":5.2,"h":5.33,"l":5.05,"c":5.21,"v":1699700},{"d":"2021-12-01","o":5.28,"h":5.39,"l":4.96,"c":4.97,"v":2181200},{"d":"2021-12-02","o":5.13,"h":5.19,"l":4.92,"c":5.12,"v":1937400},{"d":"2021-12-03","o":5.15,"h":5.15,"l":4.65,"c":4.68,"v":2569500},{"d":"2021-12-06","o":4.73,"h":4.87,"l":4.57,"c":4.78,"v":2214600},{"d":"2021-12-07","o":4.86,"h":5.06,"l":4.82,"c":5.04,"v":1656800},{"d":"2021-12-08","o":5.08,"h":5.08,"l":4.87,"c":4.95,"v":1094600},{"d":"2021-12-09","o":4.92,"h":4.93,"l":4.81,"c":4.82,"v":872900},{"d":"2021-12-10","o":4.96,"h":5.05,"l":4.78,"c":4.95,"v":1203200},{"d":"2021-12-13","o":4.94,"h":4.94,"l":4.77,"c":4.79,"v":1334600},{"d":"2021-12-14","o":4.84,"h":4.92,"l":4.68,"c":4.71,"v":1601300},{"d":"2021-12-15","o":4.71,"h":4.87,"l":4.44,"c":4.85,"v":2293800},{"d":"2021-12-16","o":4.92,"h":5,"l":4.72,"c":4.76,"v":1411600},{"d":"2021-12-17","o":4.73,"h":4.91,"l":4.64,"c":4.76,"v":3461000},{"d":"2021-12-20","o":4.68,"h":4.87,"l":4.6,"c":4.8,"v":1603500},{"d":"2021-12-21","o":4.88,"h":4.98,"l":4.86,"c":4.94,"v":1266800},{"d":"2021-12-22","o":4.93,"h":4.95,"l":4.83,"c":4.93,"v":884100},{"d":"2021-12-23","o":4.93,"h":4.96,"l":4.85,"c":4.86,"v":585600},{"d":"2021-12-27","o":4.85,"h":4.97,"l":4.73,"c":4.93,"v":1124200},{"d":"2021-12-28","o":4.91,"h":4.96,"l":4.76,"c":4.78,"v":1031700},{"d":"2021-12-29","o":4.77,"h":4.91,"l":4.64,"c":4.8,"v":1366300},{"d":"2021-12-30","o":4.83,"h":4.92,"l":4.78,"c":4.83,"v":1276800},{"d":"2021-12-31","o":4.81,"h":4.9,"l":4.8,"c":4.81,"v":779400},{"d":"2022-01-03","o":4.82,"h":5.23,"l":4.82,"c":5.18,"v":1637800},{"d":"2022-01-04","o":5.23,"h":5.52,"l":5.23,"c":5.5,"v":2128300},{"d":"2022-01-05","o":5.52,"h":5.65,"l":5.16,"c":5.19,"v":1655800},{"d":"2022-01-06","o":5.29,"h":5.47,"l":5.09,"c":5.35,"v":1332300},{"d":"2022-01-07","o":5.35,"h":5.41,"l":5.16,"c":5.17,"v":799100},{"d":"2022-01-10","o":5.11,"h":5.3,"l":5.07,"c":5.23,"v":813900},{"d":"2022-01-11","o":5.28,"h":5.41,"l":5.15,"c":5.36,"v":1480600},{"d":"2022-01-12","o":5.47,"h":5.58,"l":5.15,"c":5.16,"v":2152600},{"d":"2022-01-13","o":5.17,"h":5.32,"l":5.11,"c":5.13,"v":1206700},{"d":"2022-01-14","o":5.15,"h":5.31,"l":5.08,"c":5.17,"v":1251700},{"d":"2022-01-18","o":5.2,"h":5.31,"l":5.08,"c":5.22,"v":1529900},{"d":"2022-01-19","o":5.26,"h":5.28,"l":4.98,"c":5.03,"v":1596200},{"d":"2022-01-20","o":5.1,"h":5.25,"l":4.87,"c":4.89,"v":2336500},{"d":"2022-01-21","o":4.88,"h":4.91,"l":4.64,"c":4.65,"v":2847300},{"d":"2022-01-24","o":4.63,"h":5.18,"l":4.57,"c":5.17,"v":4820700},{"d":"2022-01-25","o":5.1,"h":5.48,"l":4.97,"c":5.42,"v":2440900},{"d":"2022-01-26","o":5.51,"h":5.58,"l":5.1,"c":5.24,"v":2104300},{"d":"2022-01-27","o":5.3,"h":5.33,"l":4.89,"c":4.96,"v":1953900},{"d":"2022-01-28","o":4.98,"h":5.06,"l":4.78,"c":4.98,"v":1505800},{"d":"2022-01-31","o":4.96,"h":5.18,"l":4.93,"c":5.18,"v":1855600},{"d":"2022-02-01","o":5.15,"h":5.37,"l":5.03,"c":5.32,"v":1844700},{"d":"2022-02-02","o":5.29,"h":5.34,"l":5.05,"c":5.14,"v":1457900},{"d":"2022-02-03","o":5.07,"h":5.17,"l":4.96,"c":5,"v":1228800},{"d":"2022-02-04","o":5.02,"h":5.26,"l":5,"c":5.23,"v":1227600},{"d":"2022-02-07","o":5.24,"h":5.35,"l":5.13,"c":5.25,"v":1266400},{"d":"2022-02-08","o":5.28,"h":5.3,"l":5.16,"c":5.29,"v":1090500},{"d":"2022-02-09","o":5.31,"h":5.65,"l":5.28,"c":5.63,"v":1801300},{"d":"2022-02-10","o":5.53,"h":5.94,"l":5.47,"c":5.66,"v":1816200},{"d":"2022-02-11","o":5.59,"h":5.79,"l":5.55,"c":5.65,"v":1375100},{"d":"2022-02-14","o":5.63,"h":5.74,"l":5.51,"c":5.6,"v":1761300},{"d":"2022-02-15","o":5.64,"h":5.94,"l":5.58,"c":5.85,"v":1538300},{"d":"2022-02-16","o":5.86,"h":5.98,"l":5.68,"c":5.71,"v":2046000},{"d":"2022-02-17","o":5.67,"h":5.83,"l":5.58,"c":5.68,"v":1620900},{"d":"2022-02-18","o":5.64,"h":5.68,"l":5.33,"c":5.38,"v":1427800},{"d":"2022-02-22","o":5.25,"h":5.44,"l":5.15,"c":5.19,"v":2485100},{"d":"2022-02-23","o":5.24,"h":5.4,"l":5.08,"c":5.15,"v":1795800},{"d":"2022-02-24","o":5.06,"h":5.5,"l":5.02,"c":5.49,"v":2068200},{"d":"2022-02-25","o":5.47,"h":5.62,"l":5.29,"c":5.6,"v":1326000},{"d":"2022-02-28","o":5.56,"h":5.93,"l":5.56,"c":5.83,"v":1728100},{"d":"2022-03-01","o":5.85,"h":6.01,"l":5.67,"c":5.87,"v":1607500},{"d":"2022-03-02","o":5.96,"h":6.17,"l":5.87,"c":6.08,"v":1837900},{"d":"2022-03-03","o":6.08,"h":6.08,"l":5.75,"c":5.8,"v":1801600},{"d":"2022-03-04","o":5.76,"h":5.92,"l":5.62,"c":5.7,"v":2231300},{"d":"2022-03-07","o":5.75,"h":6.09,"l":5.67,"c":5.74,"v":3710400},{"d":"2022-03-08","o":5.76,"h":6.08,"l":5.53,"c":6.06,"v":4091600},{"d":"2022-03-09","o":6.02,"h":6.02,"l":5.67,"c":5.89,"v":2704200},{"d":"2022-03-10","o":5.88,"h":6.07,"l":5.66,"c":5.84,"v":5683100},{"d":"2022-03-11","o":6.51,"h":6.51,"l":5.67,"c":6.13,"v":8913700},{"d":"2022-03-14","o":6.02,"h":6.08,"l":5.45,"c":5.55,"v":3657600},{"d":"2022-03-15","o":5.41,"h":5.54,"l":5.26,"c":5.47,"v":2342400},{"d":"2022-03-16","o":5.47,"h":5.57,"l":5.33,"c":5.48,"v":2844000},{"d":"2022-03-17","o":5.55,"h":5.96,"l":5.5,"c":5.95,"v":2978100},{"d":"2022-03-18","o":5.92,"h":5.98,"l":5.68,"c":5.69,"v":2448200},{"d":"2022-03-21","o":5.73,"h":5.87,"l":5.67,"c":5.71,"v":2461700},{"d":"2022-03-22","o":5.7,"h":6.18,"l":5.64,"c":5.92,"v":3632800},{"d":"2022-03-23","o":5.99,"h":6.29,"l":5.92,"c":6.22,"v":2749300},{"d":"2022-03-24","o":6.25,"h":6.86,"l":6.21,"c":6.85,"v":3440500},{"d":"2022-03-25","o":6.83,"h":7.21,"l":6.72,"c":7,"v":4149500},{"d":"2022-03-28","o":6.87,"h":7,"l":6.61,"c":6.71,"v":2510500},{"d":"2022-03-29","o":6.68,"h":7.05,"l":6.49,"c":6.97,"v":3212100},{"d":"2022-03-30","o":7.01,"h":7.2,"l":6.73,"c":6.83,"v":3766700},{"d":"2022-03-31","o":6.88,"h":7.27,"l":6.81,"c":6.82,"v":3537900},{"d":"2022-04-01","o":7.06,"h":7.14,"l":6.78,"c":6.93,"v":2509700},{"d":"2022-04-04","o":6.9,"h":7.01,"l":6.78,"c":6.91,"v":1611400},{"d":"2022-04-05","o":6.99,"h":7.07,"l":6.53,"c":6.56,"v":2020200},{"d":"2022-04-06","o":6.54,"h":6.78,"l":6.42,"c":6.64,"v":1933300},{"d":"2022-04-07","o":6.67,"h":6.79,"l":6.41,"c":6.61,"v":1185200},{"d":"2022-04-08","o":6.62,"h":6.74,"l":6.55,"c":6.61,"v":1085500},{"d":"2022-04-11","o":6.5,"h":6.57,"l":6.33,"c":6.36,"v":1257200},{"d":"2022-04-12","o":6.56,"h":6.87,"l":6.56,"c":6.66,"v":3774800},{"d":"2022-04-13","o":6.66,"h":7.24,"l":6.62,"c":7.18,"v":4985500},{"d":"2022-04-14","o":7.11,"h":7.37,"l":7.01,"c":7.08,"v":2913800},{"d":"2022-04-18","o":7.1,"h":7.19,"l":6.56,"c":6.58,"v":2736400},{"d":"2022-04-19","o":6.57,"h":6.62,"l":6.47,"c":6.57,"v":1342700},{"d":"2022-04-20","o":6.61,"h":6.61,"l":6.21,"c":6.38,"v":2345300},{"d":"2022-04-21","o":6.42,"h":6.48,"l":6.01,"c":6.07,"v":2432500},{"d":"2022-04-22","o":6.01,"h":6.21,"l":5.78,"c":5.82,"v":2041000},{"d":"2022-04-25","o":5.67,"h":5.93,"l":5.63,"c":5.87,"v":1904600},{"d":"2022-04-26","o":5.82,"h":5.92,"l":5.69,"c":5.71,"v":1511400},{"d":"2022-04-27","o":5.74,"h":5.92,"l":5.68,"c":5.75,"v":1810800},{"d":"2022-04-28","o":5.81,"h":5.96,"l":5.57,"c":5.89,"v":1454800},{"d":"2022-04-29","o":5.9,"h":5.96,"l":5.73,"c":5.77,"v":1503100},{"d":"2022-05-02","o":5.71,"h":5.77,"l":5.36,"c":5.64,"v":2557300},{"d":"2022-05-03","o":5.54,"h":5.86,"l":5.54,"c":5.75,"v":1234000},{"d":"2022-05-04","o":5.87,"h":5.92,"l":5.57,"c":5.89,"v":1537900},{"d":"2022-05-05","o":5.89,"h":5.89,"l":5.43,"c":5.62,"v":1439700},{"d":"2022-05-06","o":5.6,"h":5.64,"l":5.31,"c":5.43,"v":1283200},{"d":"2022-05-09","o":5.29,"h":5.39,"l":4.89,"c":4.92,"v":2809500},{"d":"2022-05-10","o":4.1,"h":5.1,"l":4.1,"c":4.84,"v":3848300},{"d":"2022-05-11","o":4.84,"h":5.08,"l":4.77,"c":4.85,"v":1994400},{"d":"2022-05-12","o":4.75,"h":4.88,"l":4.58,"c":4.65,"v":2859900},{"d":"2022-05-13","o":4.76,"h":4.99,"l":4.71,"c":4.86,"v":1953800},{"d":"2022-05-16","o":4.85,"h":5.1,"l":4.78,"c":4.81,"v":1909000},{"d":"2022-05-17","o":4.88,"h":4.95,"l":4.81,"c":4.88,"v":1242000},{"d":"2022-05-18","o":4.87,"h":4.87,"l":4.39,"c":4.48,"v":1786700},{"d":"2022-05-19","o":4.42,"h":4.5,"l":4.26,"c":4.33,"v":1449400},{"d":"2022-05-20","o":4.36,"h":4.37,"l":3.86,"c":4.15,"v":2376700},{"d":"2022-05-23","o":4.24,"h":4.5,"l":4.17,"c":4.45,"v":1464900},{"d":"2022-05-24","o":4.4,"h":4.4,"l":4.18,"c":4.26,"v":1291600},{"d":"2022-05-25","o":4.19,"h":4.49,"l":4.17,"c":4.45,"v":1266900},{"d":"2022-05-26","o":4.47,"h":4.59,"l":4.37,"c":4.5,"v":1297600},{"d":"2022-05-27","o":4.49,"h":4.69,"l":4.48,"c":4.63,"v":1006000},{"d":"2022-05-31","o":4.68,"h":4.77,"l":4.39,"c":4.45,"v":1314800},{"d":"2022-06-01","o":4.5,"h":4.71,"l":4.45,"c":4.56,"v":1476400},{"d":"2022-06-02","o":4.54,"h":4.77,"l":4.43,"c":4.65,"v":1355600},{"d":"2022-06-03","o":4.6,"h":4.68,"l":4.5,"c":4.65,"v":1133400},{"d":"2022-06-06","o":4.7,"h":4.75,"l":4.44,"c":4.74,"v":1383400},{"d":"2022-06-07","o":4.67,"h":4.89,"l":4.58,"c":4.87,"v":1017900},{"d":"2022-06-08","o":4.86,"h":5.05,"l":4.85,"c":5.03,"v":1274500},{"d":"2022-06-09","o":4.97,"h":5.15,"l":4.89,"c":5.07,"v":1552000},{"d":"2022-06-10","o":4.98,"h":5.07,"l":4.8,"c":4.94,"v":1554200},{"d":"2022-06-13","o":4.78,"h":5.03,"l":4.55,"c":4.75,"v":2493800},{"d":"2022-06-14","o":4.82,"h":4.88,"l":4.56,"c":4.65,"v":1443400},{"d":"2022-06-15","o":4.67,"h":4.92,"l":4.6,"c":4.84,"v":2014400},{"d":"2022-06-16","o":4.73,"h":5,"l":4.61,"c":4.75,"v":2669700},{"d":"2022-06-17","o":4.8,"h":4.95,"l":4.24,"c":4.39,"v":13407500},{"d":"2022-06-21","o":4.46,"h":4.53,"l":4.27,"c":4.47,"v":2186600},{"d":"2022-06-22","o":4.3,"h":4.36,"l":4.03,"c":4.07,"v":2454200},{"d":"2022-06-23","o":4.09,"h":4.15,"l":3.76,"c":3.96,"v":2664400},{"d":"2022-06-24","o":3.98,"h":4.07,"l":3.85,"c":4,"v":2468200},{"d":"2022-06-27","o":4.08,"h":4.29,"l":3.99,"c":4.21,"v":1753200},{"d":"2022-06-28","o":4.28,"h":4.32,"l":4.07,"c":4.09,"v":1213900},{"d":"2022-06-29","o":4.09,"h":4.1,"l":3.68,"c":3.71,"v":1731300},{"d":"2022-06-30","o":3.64,"h":3.74,"l":3.51,"c":3.71,"v":2712100},{"d":"2022-07-01","o":3.77,"h":3.77,"l":3.55,"c":3.74,"v":1555400},{"d":"2022-07-05","o":3.64,"h":3.87,"l":3.56,"c":3.86,"v":2002000},{"d":"2022-07-06","o":3.8,"h":3.93,"l":3.57,"c":3.75,"v":1410200},{"d":"2022-07-07","o":3.82,"h":4.18,"l":3.79,"c":4.15,"v":1630300},{"d":"2022-07-08","o":4.17,"h":4.18,"l":4.01,"c":4.05,"v":839400},{"d":"2022-07-11","o":3.98,"h":4.03,"l":3.75,"c":3.77,"v":1065100},{"d":"2022-07-12","o":3.7,"h":3.84,"l":3.66,"c":3.76,"v":821800},{"d":"2022-07-13","o":3.73,"h":3.88,"l":3.69,"c":3.84,"v":803100},{"d":"2022-07-14","o":3.72,"h":3.78,"l":3.64,"c":3.73,"v":871300},{"d":"2022-07-15","o":3.83,"h":3.87,"l":3.66,"c":3.86,"v":742500},{"d":"2022-07-18","o":3.93,"h":4.04,"l":3.82,"c":3.88,"v":728700},{"d":"2022-07-19","o":3.9,"h":4.08,"l":3.87,"c":4.07,"v":1029000},{"d":"2022-07-20","o":4.01,"h":4.28,"l":4.01,"c":4.27,"v":937600},{"d":"2022-07-21","o":4.14,"h":4.15,"l":3.86,"c":3.92,"v":1433200},{"d":"2022-07-22","o":3.91,"h":3.96,"l":3.69,"c":3.74,"v":1289800},{"d":"2022-07-25","o":3.79,"h":3.88,"l":3.7,"c":3.86,"v":2000300},{"d":"2022-07-26","o":3.89,"h":3.92,"l":3.77,"c":3.84,"v":737300},{"d":"2022-07-27","o":3.89,"h":4.02,"l":3.81,"c":4.01,"v":917900},{"d":"2022-07-28","o":4.03,"h":4.09,"l":3.86,"c":4.03,"v":752800},{"d":"2022-07-29","o":4.06,"h":4.31,"l":4.06,"c":4.3,"v":1128500},{"d":"2022-08-01","o":4.17,"h":4.28,"l":4.11,"c":4.21,"v":784800},{"d":"2022-08-02","o":4.21,"h":4.58,"l":4.19,"c":4.47,"v":1235100},{"d":"2022-08-03","o":4.57,"h":4.58,"l":4.37,"c":4.43,"v":1204500},{"d":"2022-08-04","o":4.42,"h":4.43,"l":4.29,"c":4.35,"v":1050100},{"d":"2022-08-05","o":4.31,"h":4.79,"l":4.29,"c":4.71,"v":1420600},{"d":"2022-08-08","o":4.72,"h":5.05,"l":4.72,"c":4.82,"v":1812000},{"d":"2022-08-09","o":5,"h":5.14,"l":4.73,"c":4.76,"v":1397300},{"d":"2022-08-10","o":4.8,"h":5,"l":4.71,"c":4.94,"v":1006300},{"d":"2022-08-11","o":5,"h":5.1,"l":4.84,"c":4.9,"v":1157400},{"d":"2022-08-12","o":4.9,"h":5.07,"l":4.82,"c":5.04,"v":669700},{"d":"2022-08-15","o":4.92,"h":4.92,"l":4.74,"c":4.77,"v":1031800},{"d":"2022-08-16","o":4.86,"h":4.86,"l":4.67,"c":4.81,"v":902500},{"d":"2022-08-17","o":4.75,"h":5.11,"l":4.74,"c":5.03,"v":949300},{"d":"2022-08-18","o":5.08,"h":5.3,"l":5.05,"c":5.25,"v":1757300},{"d":"2022-08-19","o":5.18,"h":5.23,"l":4.84,"c":4.91,"v":1622500},{"d":"2022-08-22","o":4.84,"h":4.86,"l":4.59,"c":4.69,"v":1085700},{"d":"2022-08-23","o":4.76,"h":4.96,"l":4.76,"c":4.81,"v":870200},{"d":"2022-08-24","o":4.79,"h":4.93,"l":4.74,"c":4.85,"v":815000},{"d":"2022-08-25","o":4.91,"h":4.93,"l":4.7,"c":4.84,"v":912400},{"d":"2022-08-26","o":4.84,"h":4.89,"l":4.59,"c":4.63,"v":795600},{"d":"2022-08-29","o":4.59,"h":4.75,"l":4.59,"c":4.65,"v":705300},{"d":"2022-08-30","o":4.59,"h":4.62,"l":4.13,"c":4.29,"v":1482700},{"d":"2022-08-31","o":4.21,"h":4.42,"l":4.11,"c":4.32,"v":1608300},{"d":"2022-09-01","o":4.18,"h":4.22,"l":3.99,"c":4.08,"v":1530200},{"d":"2022-09-02","o":4.22,"h":4.27,"l":3.97,"c":4.03,"v":1547800},{"d":"2022-09-06","o":4.01,"h":4.05,"l":3.84,"c":3.85,"v":2169400},{"d":"2022-09-07","o":3.79,"h":3.84,"l":3.73,"c":3.84,"v":1662800},{"d":"2022-09-08","o":3.86,"h":4,"l":3.81,"c":3.97,"v":1884500},{"d":"2022-09-09","o":4.05,"h":4.06,"l":3.95,"c":3.99,"v":1416200},{"d":"2022-09-12","o":4.17,"h":4.28,"l":4.05,"c":4.23,"v":3920200},{"d":"2022-09-13","o":4.13,"h":4.15,"l":3.93,"c":4.01,"v":3385000},{"d":"2022-09-14","o":4.02,"h":4.05,"l":3.73,"c":3.92,"v":3615800},{"d":"2022-09-15","o":3.88,"h":3.92,"l":3.77,"c":3.82,"v":3282600},{"d":"2022-09-16","o":3.78,"h":3.94,"l":3.66,"c":3.92,"v":19890700},{"d":"2022-09-19","o":3.84,"h":4.26,"l":3.84,"c":4.22,"v":2712800},{"d":"2022-09-20","o":4.2,"h":4.22,"l":4.05,"c":4.09,"v":1341700},{"d":"2022-09-21","o":4.12,"h":4.28,"l":4.07,"c":4.09,"v":1177000},{"d":"2022-09-22","o":4.13,"h":4.18,"l":4.08,"c":4.12,"v":1035100},{"d":"2022-09-23","o":3.98,"h":3.98,"l":3.71,"c":3.76,"v":1409700},{"d":"2022-09-26","o":3.73,"h":3.86,"l":3.63,"c":3.64,"v":1189700},{"d":"2022-09-27","o":3.7,"h":3.79,"l":3.63,"c":3.67,"v":1143900},{"d":"2022-09-28","o":3.68,"h":3.96,"l":3.68,"c":3.9,"v":1046700},{"d":"2022-09-29","o":3.84,"h":3.85,"l":3.67,"c":3.72,"v":701800},{"d":"2022-09-30","o":3.69,"h":3.8,"l":3.64,"c":3.64,"v":954800},{"d":"2022-10-03","o":3.78,"h":3.91,"l":3.71,"c":3.85,"v":916200},{"d":"2022-10-04","o":3.96,"h":3.97,"l":3.78,"c":3.89,"v":1452900},{"d":"2022-10-05","o":3.84,"h":3.92,"l":3.74,"c":3.92,"v":748000},{"d":"2022-10-06","o":3.86,"h":3.99,"l":3.76,"c":3.81,"v":597100},{"d":"2022-10-07","o":3.85,"h":3.85,"l":3.62,"c":3.68,"v":1234400},{"d":"2022-10-10","o":3.68,"h":3.7,"l":3.56,"c":3.59,"v":550000},{"d":"2022-10-11","o":3.53,"h":3.71,"l":3.52,"c":3.62,"v":616700},{"d":"2022-10-12","o":3.59,"h":3.81,"l":3.56,"c":3.79,"v":904600},{"d":"2022-10-13","o":3.69,"h":3.95,"l":3.66,"c":3.89,"v":1019100},{"d":"2022-10-14","o":3.91,"h":3.94,"l":3.75,"c":3.76,"v":678600},{"d":"2022-10-17","o":3.85,"h":4.04,"l":3.83,"c":4,"v":738600},{"d":"2022-10-18","o":4.06,"h":4.13,"l":3.95,"c":4,"v":534500},{"d":"2022-10-19","o":3.98,"h":4.09,"l":3.98,"c":4.07,"v":545600},{"d":"2022-10-20","o":4.12,"h":4.2,"l":3.99,"c":4.02,"v":895400},{"d":"2022-10-21","o":4.08,"h":4.19,"l":4.01,"c":4.17,"v":758900},{"d":"2022-10-24","o":4.16,"h":4.17,"l":4.08,"c":4.15,"v":535900},{"d":"2022-10-25","o":4.15,"h":4.29,"l":4.13,"c":4.15,"v":653300},{"d":"2022-10-26","o":4.17,"h":4.25,"l":4.11,"c":4.13,"v":448500},{"d":"2022-10-27","o":4.17,"h":4.23,"l":4.01,"c":4.01,"v":519000},{"d":"2022-10-28","o":4.05,"h":4.13,"l":3.92,"c":4.11,"v":950000},{"d":"2022-10-31","o":4.1,"h":4.16,"l":4.06,"c":4.13,"v":545600},{"d":"2022-11-01","o":4.21,"h":4.25,"l":4.11,"c":4.16,"v":613200},{"d":"2022-11-02","o":4.17,"h":4.27,"l":4.03,"c":4.04,"v":719200},{"d":"2022-11-03","o":4.03,"h":4.11,"l":3.93,"c":4.09,"v":487100},{"d":"2022-11-04","o":4.18,"h":4.21,"l":4.01,"c":4.09,"v":634400},{"d":"2022-11-07","o":4.1,"h":4.25,"l":4.03,"c":4.15,"v":1059700},{"d":"2022-11-08","o":3.75,"h":3.85,"l":3.48,"c":3.68,"v":1846400},{"d":"2022-11-09","o":3.61,"h":3.65,"l":3.48,"c":3.5,"v":1147600},{"d":"2022-11-10","o":3.58,"h":3.67,"l":3.38,"c":3.63,"v":1292300},{"d":"2022-11-11","o":3.72,"h":3.88,"l":3.66,"c":3.74,"v":1209100},{"d":"2022-11-14","o":3.7,"h":3.74,"l":3.54,"c":3.64,"v":1404400},{"d":"2022-11-15","o":3.7,"h":4.01,"l":3.65,"c":3.94,"v":2243900},{"d":"2022-11-16","o":3.9,"h":3.9,"l":3.59,"c":3.6,"v":1069100},{"d":"2022-11-17","o":3.56,"h":3.71,"l":3.47,"c":3.69,"v":981700},{"d":"2022-11-18","o":3.72,"h":3.72,"l":3.56,"c":3.65,"v":788300},{"d":"2022-11-21","o":3.56,"h":3.6,"l":3.48,"c":3.56,"v":928200},{"d":"2022-11-22","o":3.55,"h":3.66,"l":3.53,"c":3.59,"v":534200},{"d":"2022-11-23","o":3.56,"h":3.67,"l":3.54,"c":3.67,"v":496900},{"d":"2022-11-25","o":3.65,"h":3.69,"l":3.6,"c":3.63,"v":512600},{"d":"2022-11-28","o":3.58,"h":3.6,"l":3.46,"c":3.47,"v":662400},{"d":"2022-11-29","o":3.47,"h":3.52,"l":3.43,"c":3.44,"v":568000},{"d":"2022-11-30","o":3.44,"h":3.5,"l":3.3,"c":3.49,"v":1948000},{"d":"2022-12-01","o":3.49,"h":3.58,"l":3.38,"c":3.4,"v":926600},{"d":"2022-12-02","o":3.38,"h":3.48,"l":3.34,"c":3.46,"v":620600},{"d":"2022-12-05","o":3.41,"h":3.49,"l":3.31,"c":3.33,"v":610300},{"d":"2022-12-06","o":3.33,"h":3.35,"l":3.12,"c":3.21,"v":1672900},{"d":"2022-12-07","o":3.21,"h":3.22,"l":3.12,"c":3.14,"v":772000},{"d":"2022-12-08","o":3.2,"h":3.24,"l":3.15,"c":3.16,"v":490300},{"d":"2022-12-09","o":3.15,"h":3.18,"l":3.01,"c":3.02,"v":1082000},{"d":"2022-12-12","o":3.03,"h":3.1,"l":2.98,"c":3.07,"v":848900},{"d":"2022-12-13","o":3.09,"h":3.2,"l":3,"c":3.03,"v":1291500},{"d":"2022-12-14","o":3.02,"h":3.03,"l":2.89,"c":2.89,"v":1234100},{"d":"2022-12-15","o":2.88,"h":2.89,"l":2.7,"c":2.71,"v":1710600},{"d":"2022-12-16","o":2.67,"h":2.75,"l":2.63,"c":2.73,"v":1683300},{"d":"2022-12-19","o":2.74,"h":2.76,"l":2.61,"c":2.74,"v":1931800},{"d":"2022-12-20","o":2.78,"h":2.94,"l":2.76,"c":2.89,"v":1189000},{"d":"2022-12-21","o":2.92,"h":3.07,"l":2.92,"c":3.01,"v":806600},{"d":"2022-12-22","o":2.98,"h":3.02,"l":2.82,"c":2.92,"v":719100},{"d":"2022-12-23","o":2.91,"h":2.96,"l":2.88,"c":2.91,"v":576500},{"d":"2022-12-27","o":2.9,"h":2.92,"l":2.67,"c":2.68,"v":693600},{"d":"2022-12-28","o":2.68,"h":2.72,"l":2.61,"c":2.71,"v":961000},{"d":"2022-12-29","o":2.7,"h":2.86,"l":2.67,"c":2.85,"v":801300},{"d":"2022-12-30","o":2.8,"h":2.9,"l":2.8,"c":2.88,"v":627500},{"d":"2023-01-03","o":2.9,"h":2.96,"l":2.85,"c":2.91,"v":868500},{"d":"2023-01-04","o":2.91,"h":2.96,"l":2.81,"c":2.86,"v":684000},{"d":"2023-01-05","o":2.83,"h":2.83,"l":2.75,"c":2.77,"v":683500},{"d":"2023-01-06","o":2.8,"h":2.99,"l":2.78,"c":2.95,"v":574200},{"d":"2023-01-09","o":2.98,"h":3.11,"l":2.95,"c":3.06,"v":651300},{"d":"2023-01-10","o":3.06,"h":3.13,"l":3.04,"c":3.11,"v":648900},{"d":"2023-01-11","o":3.12,"h":3.13,"l":3.05,"c":3.12,"v":621200},{"d":"2023-01-12","o":3.14,"h":3.23,"l":3.06,"c":3.21,"v":770900},{"d":"2023-01-13","o":3.21,"h":3.26,"l":3.16,"c":3.23,"v":545800},{"d":"2023-01-17","o":3.26,"h":3.33,"l":3.11,"c":3.21,"v":795600},{"d":"2023-01-18","o":3.2,"h":3.29,"l":3.04,"c":3.04,"v":459900},{"d":"2023-01-19","o":3.01,"h":3.14,"l":3,"c":3.1,"v":573600},{"d":"2023-01-20","o":3.17,"h":3.19,"l":3.06,"c":3.15,"v":786100},{"d":"2023-01-23","o":3.11,"h":3.19,"l":3.1,"c":3.16,"v":538100},{"d":"2023-01-24","o":3.13,"h":3.17,"l":3.05,"c":3.12,"v":496600},{"d":"2023-01-25","o":3.08,"h":3.18,"l":3.05,"c":3.17,"v":486200},{"d":"2023-01-26","o":3.2,"h":3.28,"l":3.15,"c":3.28,"v":654100},{"d":"2023-01-27","o":3.27,"h":3.3,"l":3.2,"c":3.24,"v":610000},{"d":"2023-01-30","o":3.18,"h":3.23,"l":3.14,"c":3.14,"v":312800},{"d":"2023-01-31","o":3.13,"h":3.43,"l":3.12,"c":3.39,"v":1566100},{"d":"2023-02-01","o":3.36,"h":3.44,"l":3.3,"c":3.42,"v":686000},{"d":"2023-02-02","o":3.43,"h":3.56,"l":3.43,"c":3.55,"v":705200},{"d":"2023-02-03","o":3.5,"h":3.54,"l":3.44,"c":3.45,"v":578400},{"d":"2023-02-06","o":3.4,"h":3.44,"l":3.31,"c":3.34,"v":691600},{"d":"2023-02-07","o":3.35,"h":3.5,"l":3.31,"c":3.43,"v":797100},{"d":"2023-02-08","o":3.4,"h":3.44,"l":3.32,"c":3.33,"v":627700},{"d":"2023-02-09","o":3.33,"h":3.38,"l":3.19,"c":3.21,"v":435000},{"d":"2023-02-10","o":3.2,"h":3.3,"l":3.1,"c":3.29,"v":503100},{"d":"2023-02-13","o":3.28,"h":3.36,"l":3.19,"c":3.33,"v":532000},{"d":"2023-02-14","o":3.32,"h":3.32,"l":3.19,"c":3.26,"v":517600},{"d":"2023-02-15","o":3.21,"h":3.24,"l":3.13,"c":3.16,"v":821800},{"d":"2023-02-16","o":3.14,"h":3.15,"l":2.96,"c":2.97,"v":847900},{"d":"2023-02-17","o":2.96,"h":2.99,"l":2.91,"c":2.95,"v":792500},{"d":"2023-02-21","o":2.91,"h":3,"l":2.84,"c":2.87,"v":619100},{"d":"2023-02-22","o":2.9,"h":2.94,"l":2.85,"c":2.89,"v":587900},{"d":"2023-02-23","o":2.92,"h":3.03,"l":2.92,"c":3.02,"v":613500},{"d":"2023-02-24","o":2.98,"h":3.01,"l":2.9,"c":3.01,"v":469300},{"d":"2023-02-27","o":3.03,"h":3.03,"l":2.91,"c":2.92,"v":403800},{"d":"2023-02-28","o":2.9,"h":2.98,"l":2.88,"c":2.92,"v":2126200},{"d":"2023-03-01","o":2.99,"h":3.02,"l":2.92,"c":3,"v":465100},{"d":"2023-03-02","o":2.97,"h":2.97,"l":2.89,"c":2.94,"v":603700},{"d":"2023-03-03","o":2.97,"h":3.12,"l":2.92,"c":3.12,"v":702700},{"d":"2023-03-06","o":3.09,"h":3.14,"l":2.99,"c":3.01,"v":804200},{"d":"2023-03-07","o":3,"h":3.05,"l":2.9,"c":2.99,"v":583500},{"d":"2023-03-08","o":2.99,"h":2.99,"l":2.87,"c":2.91,"v":511400},{"d":"2023-03-09","o":2.89,"h":2.95,"l":2.8,"c":2.83,"v":691200},{"d":"2023-03-10","o":2.53,"h":2.68,"l":1.81,"c":1.91,"v":4732500},{"d":"2023-03-13","o":1.84,"h":2.02,"l":1.77,"c":1.87,"v":1691900},{"d":"2023-03-14","o":1.94,"h":2,"l":1.9,"c":1.92,"v":1403700},{"d":"2023-03-15","o":1.88,"h":1.95,"l":1.83,"c":1.85,"v":1517200},{"d":"2023-03-16","o":1.83,"h":1.87,"l":1.74,"c":1.82,"v":1022700},{"d":"2023-03-17","o":1.82,"h":1.83,"l":1.69,"c":1.73,"v":1874600},{"d":"2023-03-20","o":1.75,"h":1.75,"l":1.55,"c":1.61,"v":1072300},{"d":"2023-03-21","o":1.64,"h":1.66,"l":1.56,"c":1.58,"v":711300},{"d":"2023-03-22","o":1.57,"h":1.64,"l":1.44,"c":1.45,"v":1981600},{"d":"2023-03-23","o":1.45,"h":1.64,"l":1.45,"c":1.54,"v":2292200},{"d":"2023-03-24","o":1.53,"h":1.54,"l":1.45,"c":1.5,"v":1424500},{"d":"2023-03-27","o":1.55,"h":1.67,"l":1.49,"c":1.65,"v":1760400},{"d":"2023-03-28","o":1.65,"h":1.65,"l":1.54,"c":1.55,"v":997400},{"d":"2023-03-29","o":1.58,"h":1.58,"l":1.51,"c":1.52,"v":1067400},{"d":"2023-03-30","o":1.5,"h":1.56,"l":1.47,"c":1.48,"v":609500},{"d":"2023-03-31","o":1.48,"h":1.52,"l":1.48,"c":1.5,"v":663000},{"d":"2023-04-03","o":1.52,"h":1.62,"l":1.5,"c":1.56,"v":1168400},{"d":"2023-04-04","o":1.57,"h":1.61,"l":1.49,"c":1.5,"v":953900},{"d":"2023-04-05","o":1.51,"h":1.52,"l":1.4,"c":1.42,"v":955600},{"d":"2023-04-06","o":1.42,"h":1.43,"l":1.34,"c":1.37,"v":1441700},{"d":"2023-04-10","o":1.36,"h":1.43,"l":1.32,"c":1.39,"v":1349200},{"d":"2023-04-11","o":1.4,"h":1.44,"l":1.32,"c":1.33,"v":1251700},{"d":"2023-04-12","o":1.36,"h":1.38,"l":1.3,"c":1.3,"v":1032600},{"d":"2023-04-13","o":1.31,"h":1.33,"l":1.28,"c":1.29,"v":762700},{"d":"2023-04-14","o":1.28,"h":1.31,"l":1.25,"c":1.27,"v":1030600},{"d":"2023-04-17","o":1.29,"h":1.36,"l":1.26,"c":1.34,"v":1087000},{"d":"2023-04-18","o":1.35,"h":1.46,"l":1.33,"c":1.41,"v":880600},{"d":"2023-04-19","o":1.4,"h":1.41,"l":1.36,"c":1.37,"v":343700},{"d":"2023-04-20","o":1.37,"h":1.37,"l":1.26,"c":1.3,"v":535700},{"d":"2023-04-21","o":1.3,"h":1.33,"l":1.27,"c":1.28,"v":407700},{"d":"2023-04-24","o":1.28,"h":1.32,"l":1.26,"c":1.31,"v":388400},{"d":"2023-04-25","o":1.31,"h":1.32,"l":1.26,"c":1.27,"v":536900},{"d":"2023-04-26","o":1.27,"h":1.3,"l":1.21,"c":1.22,"v":548200},{"d":"2023-04-27","o":1.23,"h":1.28,"l":1.21,"c":1.26,"v":786200},{"d":"2023-04-28","o":1.26,"h":1.31,"l":1.24,"c":1.31,"v":728300},{"d":"2023-05-01","o":1.31,"h":1.31,"l":1.26,"c":1.28,"v":401800},{"d":"2023-05-02","o":1.3,"h":1.3,"l":1.2,"c":1.27,"v":689600},{"d":"2023-05-03","o":1.27,"h":1.39,"l":1.27,"c":1.36,"v":1205100},{"d":"2023-05-04","o":1.41,"h":1.41,"l":1.31,"c":1.37,"v":650700},{"d":"2023-05-05","o":1.4,"h":1.46,"l":1.4,"c":1.4,"v":978000},{"d":"2023-05-08","o":1.41,"h":1.45,"l":1.36,"c":1.36,"v":1506200},{"d":"2023-05-09","o":1.56,"h":1.67,"l":1.53,"c":1.57,"v":4856600},{"d":"2023-05-10","o":1.88,"h":1.95,"l":1.81,"c":1.92,"v":4911500},{"d":"2023-05-11","o":1.95,"h":2.21,"l":1.81,"c":2.16,"v":3523700},{"d":"2023-05-12","o":2.16,"h":2.17,"l":1.92,"c":2.04,"v":2282600},{"d":"2023-05-15","o":2.01,"h":2.13,"l":1.99,"c":2.08,"v":809900},{"d":"2023-05-16","o":2.07,"h":2.07,"l":1.89,"c":1.9,"v":1495900},{"d":"2023-05-17","o":1.93,"h":2.08,"l":1.9,"c":2.06,"v":1694200},{"d":"2023-05-18","o":2.06,"h":2.22,"l":2.03,"c":2.2,"v":1485100},{"d":"2023-05-19","o":2.22,"h":2.24,"l":2.13,"c":2.2,"v":1038900},{"d":"2023-05-22","o":2.24,"h":2.31,"l":2.12,"c":2.27,"v":1782600},{"d":"2023-05-23","o":2.27,"h":2.27,"l":2.1,"c":2.1,"v":768800},{"d":"2023-05-24","o":2.07,"h":2.12,"l":2.01,"c":2.03,"v":832100},{"d":"2023-05-25","o":2.03,"h":2.04,"l":1.96,"c":2.03,"v":645100},{"d":"2023-05-26","o":2.04,"h":2.11,"l":2.01,"c":2.07,"v":656200},{"d":"2023-05-30","o":2.08,"h":2.12,"l":2.01,"c":2.03,"v":645900},{"d":"2023-05-31","o":2,"h":2.06,"l":1.96,"c":2.01,"v":758900},{"d":"2023-06-01","o":2,"h":2.08,"l":1.97,"c":2.02,"v":1036800},{"d":"2023-06-02","o":2.03,"h":2.12,"l":2,"c":2.11,"v":1017800},{"d":"2023-06-05","o":2.15,"h":2.26,"l":2.09,"c":2.25,"v":1161300},{"d":"2023-06-06","o":2.23,"h":2.48,"l":2.19,"c":2.47,"v":1540200},{"d":"2023-06-07","o":2.49,"h":2.59,"l":2.37,"c":2.37,"v":1932300},{"d":"2023-06-08","o":2.37,"h":2.47,"l":2.32,"c":2.45,"v":1277100},{"d":"2023-06-09","o":2.45,"h":2.45,"l":2.31,"c":2.4,"v":1129800},{"d":"2023-06-12","o":2.4,"h":2.53,"l":2.37,"c":2.49,"v":857900},{"d":"2023-06-13","o":2.52,"h":2.6,"l":2.51,"c":2.56,"v":812000},{"d":"2023-06-14","o":2.56,"h":2.64,"l":2.42,"c":2.45,"v":996900},{"d":"2023-06-15","o":2.5,"h":2.62,"l":2.44,"c":2.52,"v":1232100},{"d":"2023-06-16","o":2.58,"h":2.58,"l":2.4,"c":2.47,"v":1952000},{"d":"2023-06-20","o":2.55,"h":2.73,"l":2.5,"c":2.6,"v":2852700},{"d":"2023-06-21","o":2.58,"h":2.61,"l":2.47,"c":2.5,"v":1174500},{"d":"2023-06-22","o":2.47,"h":2.52,"l":2.38,"c":2.52,"v":1158000},{"d":"2023-06-23","o":2.45,"h":2.63,"l":2.4,"c":2.41,"v":14125700},{"d":"2023-06-26","o":2.43,"h":2.58,"l":2.38,"c":2.38,"v":1775500},{"d":"2023-06-27","o":2.38,"h":2.43,"l":2.37,"c":2.37,"v":1560700},{"d":"2023-06-28","o":2.44,"h":2.81,"l":2.43,"c":2.81,"v":3846900},{"d":"2023-06-29","o":2.81,"h":2.94,"l":2.76,"c":2.88,"v":3238800},{"d":"2023-06-30","o":2.9,"h":2.93,"l":2.79,"c":2.89,"v":1505900},{"d":"2023-07-03","o":2.92,"h":3.15,"l":2.9,"c":3.1,"v":1435200},{"d":"2023-07-05","o":3.14,"h":3.2,"l":3.04,"c":3.15,"v":1714500},{"d":"2023-07-06","o":3.09,"h":3.14,"l":2.91,"c":3.03,"v":1659500},{"d":"2023-07-07","o":3.04,"h":3.33,"l":3.02,"c":3.31,"v":1751600},{"d":"2023-07-10","o":3.29,"h":3.55,"l":3.24,"c":3.5,"v":2052900},{"d":"2023-07-11","o":3.55,"h":3.68,"l":3.43,"c":3.6,"v":3464200},{"d":"2023-07-12","o":3.69,"h":3.82,"l":3.62,"c":3.73,"v":1801700},{"d":"2023-07-13","o":3.73,"h":3.77,"l":3.54,"c":3.58,"v":1518000},{"d":"2023-07-14","o":3.63,"h":3.66,"l":3.43,"c":3.46,"v":1171500},{"d":"2023-07-17","o":3.57,"h":3.88,"l":3.51,"c":3.8,"v":1804000},{"d":"2023-07-18","o":3.81,"h":4.06,"l":3.8,"c":3.85,"v":1591200},{"d":"2023-07-19","o":3.84,"h":3.9,"l":3.71,"c":3.74,"v":909900},{"d":"2023-07-20","o":3.74,"h":3.82,"l":3.65,"c":3.8,"v":840900},{"d":"2023-07-21","o":3.84,"h":3.85,"l":3.65,"c":3.7,"v":648800},{"d":"2023-07-24","o":3.7,"h":3.84,"l":3.66,"c":3.82,"v":940300},{"d":"2023-07-25","o":3.84,"h":3.9,"l":3.78,"c":3.88,"v":1174500},{"d":"2023-07-26","o":3.87,"h":3.94,"l":3.74,"c":3.92,"v":1024300},{"d":"2023-07-27","o":3.95,"h":4.01,"l":3.85,"c":3.94,"v":1170400},{"d":"2023-07-28","o":4,"h":4.14,"l":3.87,"c":4.01,"v":1244500},{"d":"2023-07-31","o":4.07,"h":4.21,"l":4,"c":4.02,"v":1015000},{"d":"2023-08-01","o":3.96,"h":3.98,"l":3.87,"c":3.93,"v":863600},{"d":"2023-08-02","o":3.86,"h":3.88,"l":3.72,"c":3.74,"v":906800},{"d":"2023-08-03","o":3.71,"h":3.96,"l":3.71,"c":3.87,"v":628200},{"d":"2023-08-04","o":3.85,"h":3.95,"l":3.79,"c":3.9,"v":850100},{"d":"2023-08-07","o":3.79,"h":3.89,"l":3.55,"c":3.71,"v":2108700},{"d":"2023-08-08","o":3.97,"h":4.43,"l":3.78,"c":4.36,"v":3751900},{"d":"2023-08-09","o":4.38,"h":4.45,"l":4.14,"c":4.2,"v":1766800},{"d":"2023-08-10","o":4.33,"h":4.46,"l":4.21,"c":4.34,"v":1619900},{"d":"2023-08-11","o":4.3,"h":4.35,"l":4.22,"c":4.26,"v":718500},{"d":"2023-08-14","o":4.25,"h":4.3,"l":3.97,"c":4.03,"v":1063500},{"d":"2023-08-15","o":3.98,"h":4.02,"l":3.75,"c":3.81,"v":1160500},{"d":"2023-08-16","o":3.83,"h":3.86,"l":3.66,"c":3.75,"v":891400},{"d":"2023-08-17","o":3.75,"h":3.8,"l":3.7,"c":3.73,"v":550200},{"d":"2023-08-18","o":3.6,"h":3.72,"l":3.6,"c":3.63,"v":1147400},{"d":"2023-08-21","o":3.68,"h":3.71,"l":3.6,"c":3.63,"v":1014600},{"d":"2023-08-22","o":3.64,"h":3.75,"l":3.6,"c":3.68,"v":644400},{"d":"2023-08-23","o":3.68,"h":3.82,"l":3.6,"c":3.78,"v":719100},{"d":"2023-08-24","o":3.77,"h":3.77,"l":3.54,"c":3.54,"v":726900},{"d":"2023-08-25","o":3.54,"h":3.63,"l":3.49,"c":3.55,"v":612300},{"d":"2023-08-28","o":3.58,"h":3.65,"l":3.39,"c":3.42,"v":954600},{"d":"2023-08-29","o":3.43,"h":3.59,"l":3.34,"c":3.55,"v":646700},{"d":"2023-08-30","o":3.57,"h":3.64,"l":3.48,"c":3.61,"v":595400},{"d":"2023-08-31","o":3.61,"h":3.7,"l":3.56,"c":3.61,"v":469400},{"d":"2023-09-01","o":3.65,"h":3.8,"l":3.62,"c":3.68,"v":649400},{"d":"2023-09-05","o":3.63,"h":3.72,"l":3.59,"c":3.69,"v":447800},{"d":"2023-09-06","o":3.68,"h":3.74,"l":3.6,"c":3.71,"v":721400},{"d":"2023-09-07","o":3.68,"h":3.82,"l":3.61,"c":3.79,"v":613200},{"d":"2023-09-08","o":3.8,"h":3.8,"l":3.7,"c":3.73,"v":500700},{"d":"2023-09-11","o":3.79,"h":3.98,"l":3.77,"c":3.85,"v":834800},{"d":"2023-09-12","o":3.87,"h":4.11,"l":3.84,"c":4.04,"v":835900},{"d":"2023-09-13","o":4.11,"h":4.11,"l":3.94,"c":4.07,"v":768500},{"d":"2023-09-14","o":4.08,"h":4.3,"l":4.08,"c":4.23,"v":925600},{"d":"2023-09-15","o":4.24,"h":4.46,"l":4.18,"c":4.39,"v":1763500},{"d":"2023-09-18","o":4.38,"h":4.4,"l":4.22,"c":4.22,"v":587300},{"d":"2023-09-19","o":4.21,"h":4.38,"l":4.16,"c":4.34,"v":744700},{"d":"2023-09-20","o":4.34,"h":4.54,"l":4.32,"c":4.36,"v":1402300},{"d":"2023-09-21","o":4.29,"h":4.51,"l":4.16,"c":4.42,"v":1103000},{"d":"2023-09-22","o":4.43,"h":4.51,"l":4.31,"c":4.37,"v":844000},{"d":"2023-09-25","o":4.36,"h":4.52,"l":4.31,"c":4.48,"v":1104000},{"d":"2023-09-26","o":4.46,"h":4.47,"l":4.3,"c":4.32,"v":864300},{"d":"2023-09-27","o":4.34,"h":4.37,"l":4.14,"c":4.32,"v":1445100},{"d":"2023-09-28","o":4.29,"h":4.46,"l":4.2,"c":4.42,"v":944100},{"d":"2023-09-29","o":4.49,"h":4.58,"l":4.39,"c":4.42,"v":1501100},{"d":"2023-10-02","o":4.45,"h":4.48,"l":4.14,"c":4.2,"v":1492300},{"d":"2023-10-03","o":4.2,"h":4.21,"l":4.01,"c":4.05,"v":743900},{"d":"2023-10-04","o":4.03,"h":4.16,"l":3.93,"c":4.11,"v":780600},{"d":"2023-10-05","o":4.1,"h":4.12,"l":3.91,"c":3.95,"v":564200},{"d":"2023-10-06","o":3.9,"h":4.03,"l":3.83,"c":3.98,"v":476700},{"d":"2023-10-09","o":3.98,"h":4.15,"l":3.86,"c":4.14,"v":716400},{"d":"2023-10-10","o":4.16,"h":4.29,"l":4.16,"c":4.25,"v":900700},{"d":"2023-10-11","o":4.27,"h":4.33,"l":4.21,"c":4.23,"v":580900},{"d":"2023-10-12","o":4.22,"h":4.22,"l":4.05,"c":4.14,"v":682400},{"d":"2023-10-13","o":4.13,"h":4.25,"l":4.08,"c":4.12,"v":483800},{"d":"2023-10-16","o":4.09,"h":4.19,"l":4.08,"c":4.11,"v":488800},{"d":"2023-10-17","o":4.06,"h":4.4,"l":4.02,"c":4.33,"v":954000},{"d":"2023-10-18","o":4.3,"h":4.32,"l":4.11,"c":4.12,"v":933100},{"d":"2023-10-19","o":4.12,"h":4.17,"l":4,"c":4.02,"v":690400},{"d":"2023-10-20","o":4,"h":4,"l":3.76,"c":3.82,"v":1568600},{"d":"2023-10-23","o":3.79,"h":3.87,"l":3.71,"c":3.79,"v":854500},{"d":"2023-10-24","o":3.83,"h":3.95,"l":3.83,"c":3.88,"v":597800},{"d":"2023-10-25","o":3.84,"h":3.85,"l":3.75,"c":3.76,"v":479500},{"d":"2023-10-26","o":3.77,"h":3.99,"l":3.77,"c":3.97,"v":727000},{"d":"2023-10-27","o":3.99,"h":3.99,"l":3.83,"c":3.86,"v":481400},{"d":"2023-10-30","o":3.94,"h":4.12,"l":3.94,"c":4.11,"v":839500},{"d":"2023-10-31","o":4.12,"h":4.23,"l":4.1,"c":4.16,"v":698200},{"d":"2023-11-01","o":4.14,"h":4.28,"l":4.11,"c":4.26,"v":1011900},{"d":"2023-11-02","o":4.29,"h":4.45,"l":4.26,"c":4.45,"v":1260100},{"d":"2023-11-03","o":4.49,"h":4.69,"l":4.35,"c":4.62,"v":1514000},{"d":"2023-11-06","o":4.75,"h":4.97,"l":4.65,"c":4.92,"v":2982800},{"d":"2023-11-07","o":2.19,"h":2.4,"l":1.88,"c":1.93,"v":16784900},{"d":"2023-11-08","o":1.91,"h":2.09,"l":1.82,"c":2.08,"v":4399100},{"d":"2023-11-09","o":2.07,"h":2.13,"l":2,"c":2.09,"v":2703800},{"d":"2023-11-10","o":2.09,"h":2.14,"l":2,"c":2.09,"v":2003600},{"d":"2023-11-13","o":2.05,"h":2.24,"l":2.05,"c":2.2,"v":1823800},{"d":"2023-11-14","o":2.28,"h":2.42,"l":2.23,"c":2.39,"v":2650100},{"d":"2023-11-15","o":2.4,"h":2.5,"l":2.39,"c":2.4,"v":2209500},{"d":"2023-11-16","o":2.38,"h":2.4,"l":2.25,"c":2.26,"v":1679400},{"d":"2023-11-17","o":2.3,"h":2.39,"l":2.25,"c":2.35,"v":1232900},{"d":"2023-11-20","o":2.39,"h":2.42,"l":2.33,"c":2.35,"v":1420400},{"d":"2023-11-21","o":2.33,"h":2.37,"l":2.29,"c":2.31,"v":773300},{"d":"2023-11-22","o":2.3,"h":2.38,"l":2.25,"c":2.37,"v":1147600},{"d":"2023-11-24","o":2.34,"h":2.43,"l":2.34,"c":2.4,"v":412200},{"d":"2023-11-27","o":2.39,"h":2.46,"l":2.36,"c":2.44,"v":890900},{"d":"2023-11-28","o":2.41,"h":2.43,"l":2.36,"c":2.4,"v":681800},{"d":"2023-11-29","o":2.45,"h":2.52,"l":2.39,"c":2.39,"v":921900},{"d":"2023-11-30","o":2.4,"h":2.47,"l":2.39,"c":2.44,"v":767200},{"d":"2023-12-01","o":2.42,"h":2.57,"l":2.42,"c":2.52,"v":907600},{"d":"2023-12-04","o":2.48,"h":2.61,"l":2.48,"c":2.59,"v":985200},{"d":"2023-12-05","o":2.58,"h":2.64,"l":2.51,"c":2.6,"v":1087600},{"d":"2023-12-06","o":2.57,"h":2.68,"l":2.51,"c":2.52,"v":839900},{"d":"2023-12-07","o":2.52,"h":2.57,"l":2.48,"c":2.57,"v":504700},{"d":"2023-12-08","o":2.57,"h":2.66,"l":2.57,"c":2.63,"v":612600},{"d":"2023-12-11","o":2.61,"h":2.7,"l":2.57,"c":2.66,"v":790100},{"d":"2023-12-12","o":2.65,"h":2.67,"l":2.6,"c":2.65,"v":633400},{"d":"2023-12-13","o":2.64,"h":2.74,"l":2.61,"c":2.72,"v":1157200},{"d":"2023-12-14","o":2.76,"h":2.95,"l":2.76,"c":2.88,"v":1756600},{"d":"2023-12-15","o":2.9,"h":2.93,"l":2.78,"c":2.82,"v":2120400},{"d":"2023-12-18","o":2.83,"h":2.85,"l":2.74,"c":2.75,"v":582000},{"d":"2023-12-19","o":2.8,"h":2.94,"l":2.78,"c":2.94,"v":809900},{"d":"2023-12-20","o":2.92,"h":3,"l":2.82,"c":2.85,"v":1145100},{"d":"2023-12-21","o":2.86,"h":2.95,"l":2.84,"c":2.84,"v":835200},{"d":"2023-12-22","o":2.86,"h":2.88,"l":2.8,"c":2.82,"v":818700},{"d":"2023-12-26","o":2.83,"h":2.87,"l":2.81,"c":2.83,"v":732300},{"d":"2023-12-27","o":2.82,"h":2.88,"l":2.78,"c":2.79,"v":1140000},{"d":"2023-12-28","o":2.78,"h":2.82,"l":2.69,"c":2.75,"v":1415300},{"d":"2023-12-29","o":2.75,"h":2.79,"l":2.66,"c":2.66,"v":943800},{"d":"2024-01-02","o":2.66,"h":2.8,"l":2.63,"c":2.68,"v":715000},{"d":"2024-01-03","o":2.65,"h":2.7,"l":2.62,"c":2.65,"v":571100},{"d":"2024-01-04","o":2.65,"h":2.8,"l":2.63,"c":2.74,"v":1067700},{"d":"2024-01-05","o":2.71,"h":2.74,"l":2.65,"c":2.7,"v":651200},{"d":"2024-01-08","o":2.68,"h":2.72,"l":2.61,"c":2.7,"v":588700},{"d":"2024-01-09","o":2.67,"h":2.67,"l":2.3,"c":2.33,"v":2147000},{"d":"2024-01-10","o":2.35,"h":2.43,"l":2.31,"c":2.31,"v":920400},{"d":"2024-01-11","o":2.31,"h":2.33,"l":2.2,"c":2.28,"v":1515000},{"d":"2024-01-12","o":2.28,"h":2.33,"l":2.15,"c":2.18,"v":1190400},{"d":"2024-01-16","o":2.15,"h":2.16,"l":2.11,"c":2.14,"v":740200},{"d":"2024-01-17","o":2.11,"h":2.14,"l":2.05,"c":2.1,"v":570400},{"d":"2024-01-18","o":2.09,"h":2.11,"l":2,"c":2.04,"v":959300},{"d":"2024-01-19","o":2.02,"h":2.08,"l":2,"c":2.07,"v":1095800},{"d":"2024-01-22","o":2.14,"h":2.17,"l":2.04,"c":2.08,"v":830100},{"d":"2024-01-23","o":2.11,"h":2.13,"l":2.03,"c":2.03,"v":264500},{"d":"2024-01-24","o":2.01,"h":2.03,"l":1.9,"c":1.91,"v":766000},{"d":"2024-01-25","o":1.92,"h":1.95,"l":1.85,"c":1.91,"v":965300},{"d":"2024-01-26","o":1.94,"h":1.97,"l":1.89,"c":1.91,"v":689400},{"d":"2024-01-29","o":1.9,"h":2,"l":1.87,"c":2,"v":623000},{"d":"2024-01-30","o":1.98,"h":1.98,"l":1.91,"c":1.93,"v":560700},{"d":"2024-01-31","o":1.95,"h":1.95,"l":1.84,"c":1.84,"v":405300},{"d":"2024-02-01","o":1.88,"h":1.9,"l":1.84,"c":1.89,"v":550500},{"d":"2024-02-02","o":1.89,"h":1.92,"l":1.8,"c":1.8,"v":451100},{"d":"2024-02-05","o":1.79,"h":1.86,"l":1.72,"c":1.8,"v":852200},{"d":"2024-02-06","o":1.8,"h":1.87,"l":1.79,"c":1.87,"v":405500},{"d":"2024-02-07","o":1.92,"h":1.92,"l":1.84,"c":1.85,"v":660300},{"d":"2024-02-08","o":1.86,"h":1.87,"l":1.81,"c":1.85,"v":398800},{"d":"2024-02-09","o":1.85,"h":1.98,"l":1.84,"c":1.97,"v":582900},{"d":"2024-02-12","o":1.99,"h":2.05,"l":1.99,"c":2.02,"v":449700},{"d":"2024-02-13","o":1.99,"h":2,"l":1.9,"c":1.94,"v":597300},{"d":"2024-02-14","o":1.96,"h":2.05,"l":1.96,"c":2.04,"v":452600},{"d":"2024-02-15","o":2.03,"h":2.22,"l":2.03,"c":2.2,"v":1054600},{"d":"2024-02-16","o":2.19,"h":2.27,"l":2.16,"c":2.2,"v":938000},{"d":"2024-02-20","o":2.16,"h":2.28,"l":2.14,"c":2.17,"v":679000},{"d":"2024-02-21","o":2.13,"h":2.23,"l":2.11,"c":2.22,"v":469300},{"d":"2024-02-22","o":2.23,"h":2.25,"l":2.17,"c":2.21,"v":586500},{"d":"2024-02-23","o":2.21,"h":2.22,"l":2.12,"c":2.19,"v":644900},{"d":"2024-02-26","o":2.18,"h":2.2,"l":2.15,"c":2.19,"v":334100},{"d":"2024-02-27","o":2.22,"h":2.3,"l":2.19,"c":2.26,"v":613700},{"d":"2024-02-28","o":2.25,"h":2.26,"l":2.15,"c":2.16,"v":316400},{"d":"2024-02-29","o":2.18,"h":2.24,"l":2.12,"c":2.2,"v":446100},{"d":"2024-03-01","o":2.19,"h":2.24,"l":2.14,"c":2.22,"v":624800},{"d":"2024-03-04","o":2.23,"h":2.25,"l":2.17,"c":2.21,"v":507100},{"d":"2024-03-05","o":2.21,"h":2.28,"l":2.13,"c":2.16,"v":611700},{"d":"2024-03-06","o":2.19,"h":2.24,"l":2.17,"c":2.2,"v":317900},{"d":"2024-03-07","o":2.2,"h":2.23,"l":2.17,"c":2.2,"v":470800},{"d":"2024-03-08","o":2.23,"h":2.28,"l":2.14,"c":2.17,"v":750300},{"d":"2024-03-11","o":2.21,"h":2.28,"l":2.17,"c":2.22,"v":873100},{"d":"2024-03-12","o":2,"h":2.16,"l":1.8,"c":2.01,"v":2921800},{"d":"2024-03-13","o":2,"h":2.06,"l":1.93,"c":1.97,"v":943700},{"d":"2024-03-14","o":1.97,"h":2,"l":1.89,"c":2,"v":687200},{"d":"2024-03-15","o":1.98,"h":2.03,"l":1.95,"c":1.98,"v":880000},{"d":"2024-03-18","o":1.95,"h":1.95,"l":1.89,"c":1.9,"v":606000},{"d":"2024-03-19","o":1.91,"h":1.94,"l":1.86,"c":1.91,"v":427700},{"d":"2024-03-20","o":1.91,"h":1.99,"l":1.9,"c":1.98,"v":387100},{"d":"2024-03-21","o":1.97,"h":2,"l":1.92,"c":1.94,"v":448000},{"d":"2024-03-22","o":1.97,"h":1.98,"l":1.91,"c":1.96,"v":486700},{"d":"2024-03-25","o":1.96,"h":1.99,"l":1.91,"c":1.91,"v":217600},{"d":"2024-03-26","o":1.91,"h":1.94,"l":1.87,"c":1.91,"v":516000},{"d":"2024-03-27","o":1.95,"h":2,"l":1.92,"c":1.99,"v":540500},{"d":"2024-03-28","o":2.01,"h":2.19,"l":2,"c":2.18,"v":975000},{"d":"2024-04-01","o":2.2,"h":2.3,"l":2.15,"c":2.29,"v":678400},{"d":"2024-04-02","o":2.28,"h":2.3,"l":2.19,"c":2.2,"v":350400},{"d":"2024-04-03","o":2.22,"h":2.28,"l":2.18,"c":2.28,"v":335400},{"d":"2024-04-04","o":2.3,"h":2.4,"l":2.2,"c":2.23,"v":761900},{"d":"2024-04-05","o":2.21,"h":2.25,"l":2.16,"c":2.21,"v":434500},{"d":"2024-04-08","o":2.22,"h":2.25,"l":2.15,"c":2.19,"v":345400},{"d":"2024-04-09","o":2.19,"h":2.22,"l":2.13,"c":2.2,"v":440900},{"d":"2024-04-10","o":2.14,"h":2.14,"l":2.01,"c":2.06,"v":631400},{"d":"2024-04-11","o":2.06,"h":2.1,"l":2.02,"c":2.09,"v":346200},{"d":"2024-04-12","o":2.08,"h":2.08,"l":2.02,"c":2.07,"v":529100},{"d":"2024-04-15","o":2.09,"h":2.09,"l":1.98,"c":2.03,"v":589900},{"d":"2024-04-16","o":2.01,"h":2.04,"l":1.97,"c":1.98,"v":403800},{"d":"2024-04-17","o":1.97,"h":2.01,"l":1.93,"c":1.96,"v":400500},{"d":"2024-04-18","o":1.96,"h":2.01,"l":1.9,"c":1.91,"v":344800},{"d":"2024-04-19","o":1.92,"h":1.95,"l":1.89,"c":1.93,"v":327400},{"d":"2024-04-22","o":1.92,"h":1.93,"l":1.89,"c":1.9,"v":283300},{"d":"2024-04-23","o":1.9,"h":1.95,"l":1.9,"c":1.91,"v":201000},{"d":"2024-04-24","o":1.89,"h":1.97,"l":1.89,"c":1.96,"v":361400},{"d":"2024-04-25","o":1.94,"h":1.94,"l":1.87,"c":1.89,"v":367500},{"d":"2024-04-26","o":1.9,"h":1.98,"l":1.88,"c":1.94,"v":295800},{"d":"2024-04-29","o":1.94,"h":1.96,"l":1.9,"c":1.94,"v":288700},{"d":"2024-04-30","o":1.93,"h":1.95,"l":1.88,"c":1.89,"v":294200},{"d":"2024-05-01","o":1.9,"h":1.93,"l":1.86,"c":1.86,"v":723400},{"d":"2024-05-02","o":1.89,"h":1.91,"l":1.81,"c":1.88,"v":882900},{"d":"2024-05-03","o":1.91,"h":1.98,"l":1.88,"c":1.9,"v":336900},{"d":"2024-05-06","o":1.89,"h":1.97,"l":1.88,"c":1.95,"v":657300},{"d":"2024-05-07","o":1.91,"h":1.95,"l":1.75,"c":1.76,"v":850200},{"d":"2024-05-08","o":1.75,"h":1.79,"l":1.67,"c":1.72,"v":1035000},{"d":"2024-05-09","o":1.71,"h":1.8,"l":1.71,"c":1.79,"v":371100},{"d":"2024-05-10","o":1.78,"h":1.8,"l":1.68,"c":1.69,"v":481100},{"d":"2024-05-13","o":1.69,"h":1.72,"l":1.68,"c":1.7,"v":331300},{"d":"2024-05-14","o":1.7,"h":1.81,"l":1.7,"c":1.77,"v":530600},{"d":"2024-05-15","o":1.79,"h":1.8,"l":1.76,"c":1.78,"v":374800},{"d":"2024-05-16","o":1.77,"h":1.77,"l":1.72,"c":1.77,"v":346600},{"d":"2024-05-17","o":1.79,"h":1.79,"l":1.7,"c":1.74,"v":292600},{"d":"2024-05-20","o":1.73,"h":1.74,"l":1.67,"c":1.67,"v":348800},{"d":"2024-05-21","o":1.68,"h":1.68,"l":1.64,"c":1.67,"v":230900},{"d":"2024-05-22","o":1.66,"h":1.66,"l":1.6,"c":1.62,"v":320100},{"d":"2024-05-23","o":1.62,"h":1.62,"l":1.55,"c":1.57,"v":444500},{"d":"2024-05-24","o":1.56,"h":1.58,"l":1.53,"c":1.57,"v":411600},{"d":"2024-05-28","o":1.54,"h":1.56,"l":1.47,"c":1.49,"v":1076600},{"d":"2024-05-29","o":1.49,"h":1.51,"l":1.47,"c":1.48,"v":337500},{"d":"2024-05-30","o":1.49,"h":1.5,"l":1.47,"c":1.47,"v":187800},{"d":"2024-05-31","o":1.47,"h":1.6,"l":1.47,"c":1.52,"v":473300},{"d":"2024-06-03","o":1.53,"h":1.57,"l":1.49,"c":1.52,"v":377400},{"d":"2024-06-04","o":1.49,"h":1.51,"l":1.46,"c":1.48,"v":275700},{"d":"2024-06-05","o":1.5,"h":1.5,"l":1.44,"c":1.45,"v":255000},{"d":"2024-06-06","o":1.45,"h":1.5,"l":1.44,"c":1.46,"v":261000},{"d":"2024-06-07","o":1.44,"h":1.47,"l":1.41,"c":1.46,"v":425500},{"d":"2024-06-10","o":1.44,"h":1.46,"l":1.4,"c":1.44,"v":195600},{"d":"2024-06-11","o":1.44,"h":1.45,"l":1.43,"c":1.44,"v":114500},{"d":"2024-06-12","o":1.51,"h":1.51,"l":1.36,"c":1.38,"v":598600},{"d":"2024-06-13","o":1.39,"h":1.43,"l":1.35,"c":1.36,"v":278100},{"d":"2024-06-14","o":1.36,"h":1.38,"l":1.32,"c":1.34,"v":216700},{"d":"2024-06-17","o":1.33,"h":1.34,"l":1.31,"c":1.31,"v":278200},{"d":"2024-06-18","o":1.3,"h":1.35,"l":1.29,"c":1.31,"v":202300},{"d":"2024-06-20","o":1.33,"h":1.33,"l":1.28,"c":1.31,"v":321800},{"d":"2024-06-21","o":1.32,"h":1.32,"l":1.28,"c":1.28,"v":1689600},{"d":"2024-06-24","o":1.3,"h":1.34,"l":1.29,"c":1.33,"v":424400},{"d":"2024-06-25","o":1.33,"h":1.35,"l":1.31,"c":1.32,"v":895700},{"d":"2024-06-26","o":1.32,"h":1.36,"l":1.31,"c":1.34,"v":874200},{"d":"2024-06-27","o":1.37,"h":1.5,"l":1.35,"c":1.5,"v":728900},{"d":"2024-06-28","o":1.53,"h":1.55,"l":1.43,"c":1.45,"v":760700},{"d":"2024-07-01","o":1.44,"h":1.46,"l":1.36,"c":1.43,"v":444800},{"d":"2024-07-02","o":1.44,"h":1.47,"l":1.37,"c":1.39,"v":421400},{"d":"2024-07-03","o":1.4,"h":1.47,"l":1.38,"c":1.43,"v":470200},{"d":"2024-07-05","o":1.43,"h":1.46,"l":1.43,"c":1.46,"v":146700},{"d":"2024-07-08","o":1.46,"h":1.48,"l":1.45,"c":1.45,"v":186000},{"d":"2024-07-09","o":1.43,"h":1.46,"l":1.42,"c":1.45,"v":115300},{"d":"2024-07-10","o":1.45,"h":1.47,"l":1.44,"c":1.45,"v":99500},{"d":"2024-07-11","o":1.46,"h":1.73,"l":1.46,"c":1.66,"v":1055600},{"d":"2024-07-12","o":1.68,"h":1.68,"l":1.57,"c":1.6,"v":272800},{"d":"2024-07-15","o":1.6,"h":1.64,"l":1.58,"c":1.6,"v":292500},{"d":"2024-07-16","o":1.63,"h":1.71,"l":1.61,"c":1.69,"v":364400},{"d":"2024-07-17","o":1.69,"h":1.72,"l":1.65,"c":1.67,"v":232800},{"d":"2024-07-18","o":1.66,"h":1.7,"l":1.59,"c":1.59,"v":193000},{"d":"2024-07-19","o":1.62,"h":1.62,"l":1.58,"c":1.6,"v":131100},{"d":"2024-07-22","o":1.6,"h":1.64,"l":1.56,"c":1.63,"v":325900},{"d":"2024-07-23","o":1.59,"h":1.62,"l":1.53,"c":1.54,"v":350800},{"d":"2024-07-24","o":1.52,"h":1.57,"l":1.49,"c":1.5,"v":208600},{"d":"2024-07-25","o":1.5,"h":1.55,"l":1.47,"c":1.54,"v":241600},{"d":"2024-07-26","o":1.56,"h":1.56,"l":1.53,"c":1.56,"v":100200},{"d":"2024-07-29","o":1.56,"h":1.6,"l":1.51,"c":1.56,"v":293900},{"d":"2024-07-30","o":1.54,"h":1.59,"l":1.53,"c":1.58,"v":1540500},{"d":"2024-07-31","o":1.59,"h":1.62,"l":1.54,"c":1.59,"v":390600},{"d":"2024-08-01","o":1.58,"h":1.58,"l":1.51,"c":1.55,"v":566100},{"d":"2024-08-02","o":1.52,"h":1.52,"l":1.48,"c":1.49,"v":329800},{"d":"2024-08-05","o":1.4,"h":1.45,"l":1.36,"c":1.4,"v":661500},{"d":"2024-08-06","o":1.4,"h":1.43,"l":1.37,"c":1.38,"v":533300},{"d":"2024-08-07","o":1.51,"h":1.58,"l":1.44,"c":1.46,"v":629200},{"d":"2024-08-08","o":1.43,"h":1.5,"l":1.4,"c":1.43,"v":504000},{"d":"2024-08-09","o":1.43,"h":1.45,"l":1.33,"c":1.39,"v":791100},{"d":"2024-08-12","o":1.39,"h":1.39,"l":1.34,"c":1.35,"v":284100},{"d":"2024-08-13","o":1.37,"h":1.48,"l":1.35,"c":1.46,"v":431100},{"d":"2024-08-14","o":1.49,"h":1.52,"l":1.43,"c":1.44,"v":614200},{"d":"2024-08-15","o":1.45,"h":1.5,"l":1.42,"c":1.43,"v":362800},{"d":"2024-08-16","o":1.44,"h":1.47,"l":1.43,"c":1.43,"v":180100},{"d":"2024-08-19","o":1.42,"h":1.46,"l":1.38,"c":1.44,"v":453100},{"d":"2024-08-20","o":1.45,"h":1.46,"l":1.41,"c":1.41,"v":336300},{"d":"2024-08-21","o":1.43,"h":1.45,"l":1.42,"c":1.44,"v":307600},{"d":"2024-08-22","o":1.45,"h":1.45,"l":1.4,"c":1.4,"v":238600},{"d":"2024-08-23","o":1.43,"h":1.46,"l":1.42,"c":1.45,"v":367400},{"d":"2024-08-26","o":1.46,"h":1.49,"l":1.43,"c":1.43,"v":221500},{"d":"2024-08-27","o":1.44,"h":1.45,"l":1.4,"c":1.42,"v":509100},{"d":"2024-08-28","o":1.41,"h":1.42,"l":1.36,"c":1.38,"v":422800},{"d":"2024-08-29","o":1.4,"h":1.41,"l":1.37,"c":1.38,"v":626500},{"d":"2024-08-30","o":1.39,"h":1.4,"l":1.36,"c":1.38,"v":432400},{"d":"2024-09-03","o":1.35,"h":1.39,"l":1.35,"c":1.37,"v":329800},{"d":"2024-09-04","o":1.36,"h":1.44,"l":1.35,"c":1.43,"v":1296600},{"d":"2024-09-05","o":1.42,"h":1.53,"l":1.42,"c":1.44,"v":862800},{"d":"2024-09-06","o":1.45,"h":1.48,"l":1.38,"c":1.43,"v":526900},{"d":"2024-09-09","o":1.42,"h":1.45,"l":1.38,"c":1.38,"v":209500},{"d":"2024-09-10","o":1.39,"h":1.39,"l":1.35,"c":1.36,"v":259900},{"d":"2024-09-11","o":1.38,"h":1.4,"l":1.35,"c":1.4,"v":397700},{"d":"2024-09-12","o":1.4,"h":1.45,"l":1.4,"c":1.43,"v":200700},{"d":"2024-09-13","o":1.44,"h":1.54,"l":1.42,"c":1.54,"v":563800},{"d":"2024-09-16","o":1.53,"h":1.66,"l":1.51,"c":1.6,"v":759900},{"d":"2024-09-17","o":1.6,"h":1.77,"l":1.58,"c":1.75,"v":850600},{"d":"2024-09-18","o":1.75,"h":1.87,"l":1.75,"c":1.77,"v":1207200},{"d":"2024-09-19","o":1.83,"h":1.87,"l":1.7,"c":1.73,"v":401800},{"d":"2024-09-20","o":1.72,"h":1.72,"l":1.58,"c":1.61,"v":1679600},{"d":"2024-09-23","o":1.61,"h":1.64,"l":1.58,"c":1.62,"v":226800},{"d":"2024-09-24","o":1.6,"h":1.66,"l":1.58,"c":1.59,"v":274600},{"d":"2024-09-25","o":1.6,"h":1.62,"l":1.56,"c":1.58,"v":122500},{"d":"2024-09-26","o":1.59,"h":1.74,"l":1.59,"c":1.68,"v":606700},{"d":"2024-09-27","o":1.69,"h":1.72,"l":1.62,"c":1.64,"v":165300},{"d":"2024-09-30","o":1.64,"h":1.67,"l":1.58,"c":1.61,"v":168800},{"d":"2024-10-01","o":1.61,"h":1.66,"l":1.58,"c":1.62,"v":379300},{"d":"2024-10-02","o":1.61,"h":1.67,"l":1.6,"c":1.62,"v":221300},{"d":"2024-10-03","o":1.61,"h":1.65,"l":1.59,"c":1.61,"v":424500},{"d":"2024-10-04","o":1.65,"h":1.67,"l":1.6,"c":1.66,"v":285700},{"d":"2024-10-07","o":1.67,"h":1.67,"l":1.6,"c":1.61,"v":178100},{"d":"2024-10-08","o":1.6,"h":1.64,"l":1.59,"c":1.61,"v":237200},{"d":"2024-10-09","o":1.61,"h":1.67,"l":1.6,"c":1.63,"v":249200},{"d":"2024-10-10","o":1.63,"h":1.67,"l":1.61,"c":1.67,"v":210100},{"d":"2024-10-11","o":1.67,"h":1.69,"l":1.63,"c":1.66,"v":284100},{"d":"2024-10-14","o":1.66,"h":1.67,"l":1.61,"c":1.62,"v":214700},{"d":"2024-10-15","o":1.65,"h":1.79,"l":1.62,"c":1.73,"v":911200},{"d":"2024-10-16","o":1.73,"h":1.78,"l":1.7,"c":1.71,"v":357300},{"d":"2024-10-17","o":1.76,"h":1.76,"l":1.62,"c":1.71,"v":383400},{"d":"2024-10-18","o":1.73,"h":1.8,"l":1.68,"c":1.73,"v":544400},{"d":"2024-10-21","o":1.74,"h":1.94,"l":1.73,"c":1.74,"v":1313900},{"d":"2024-10-22","o":1.74,"h":1.76,"l":1.72,"c":1.73,"v":418000},{"d":"2024-10-23","o":1.73,"h":1.82,"l":1.69,"c":1.71,"v":515200},{"d":"2024-10-24","o":1.71,"h":1.73,"l":1.68,"c":1.72,"v":313100},{"d":"2024-10-25","o":1.72,"h":1.76,"l":1.69,"c":1.71,"v":330800},{"d":"2024-10-28","o":1.72,"h":1.84,"l":1.72,"c":1.79,"v":591200},{"d":"2024-10-29","o":1.81,"h":1.81,"l":1.72,"c":1.74,"v":188300},{"d":"2024-10-30","o":1.74,"h":1.78,"l":1.71,"c":1.72,"v":285300},{"d":"2024-10-31","o":1.73,"h":1.82,"l":1.73,"c":1.78,"v":441200},{"d":"2024-11-01","o":1.78,"h":1.94,"l":1.78,"c":1.9,"v":1656600},{"d":"2024-11-04","o":1.9,"h":2.05,"l":1.9,"c":1.94,"v":1071400},{"d":"2024-11-05","o":1.95,"h":2.01,"l":1.91,"c":1.93,"v":682100},{"d":"2024-11-06","o":1.97,"h":2,"l":1.86,"c":1.94,"v":884600},{"d":"2024-11-07","o":1.6,"h":1.62,"l":1.18,"c":1.21,"v":7653700},{"d":"2024-11-08","o":1.22,"h":1.37,"l":1.2,"c":1.3,"v":3241300},{"d":"2024-11-11","o":1.31,"h":1.37,"l":1.3,"c":1.35,"v":1485000},{"d":"2024-11-12","o":1.35,"h":1.38,"l":1.32,"c":1.36,"v":1311300},{"d":"2024-11-13","o":1.35,"h":1.37,"l":1.31,"c":1.31,"v":1484300},{"d":"2024-11-14","o":1.37,"h":1.39,"l":1.32,"c":1.38,"v":1357500},{"d":"2024-11-15","o":1.37,"h":1.38,"l":1.34,"c":1.37,"v":864700},{"d":"2024-11-18","o":1.37,"h":1.42,"l":1.36,"c":1.39,"v":675000},{"d":"2024-11-19","o":1.39,"h":1.43,"l":1.38,"c":1.39,"v":703400},{"d":"2024-11-20","o":1.38,"h":1.4,"l":1.34,"c":1.39,"v":928600},{"d":"2024-11-21","o":1.38,"h":1.45,"l":1.38,"c":1.42,"v":493100},{"d":"2024-11-22","o":1.43,"h":1.45,"l":1.4,"c":1.42,"v":445800},{"d":"2024-11-25","o":1.41,"h":1.44,"l":1.38,"c":1.4,"v":934700},{"d":"2024-11-26","o":1.39,"h":1.42,"l":1.39,"c":1.41,"v":449900},{"d":"2024-11-27","o":1.39,"h":1.49,"l":1.39,"c":1.48,"v":1598100},{"d":"2024-11-29","o":1.47,"h":1.51,"l":1.44,"c":1.45,"v":465600},{"d":"2024-12-02","o":1.43,"h":1.47,"l":1.42,"c":1.45,"v":489200},{"d":"2024-12-03","o":1.43,"h":1.45,"l":1.41,"c":1.44,"v":896200},{"d":"2024-12-04","o":1.44,"h":1.46,"l":1.4,"c":1.45,"v":693300},{"d":"2024-12-05","o":1.45,"h":1.48,"l":1.42,"c":1.47,"v":567500},{"d":"2024-12-06","o":1.47,"h":1.5,"l":1.44,"c":1.5,"v":444100},{"d":"2024-12-09","o":1.48,"h":1.62,"l":1.47,"c":1.49,"v":996000},{"d":"2024-12-10","o":1.49,"h":1.53,"l":1.45,"c":1.5,"v":446500},{"d":"2024-12-11","o":1.51,"h":1.52,"l":1.45,"c":1.49,"v":492900},{"d":"2024-12-12","o":1.48,"h":1.5,"l":1.45,"c":1.48,"v":459300},{"d":"2024-12-13","o":1.48,"h":1.5,"l":1.44,"c":1.46,"v":417100},{"d":"2024-12-16","o":1.45,"h":1.49,"l":1.42,"c":1.43,"v":506500},{"d":"2024-12-17","o":1.42,"h":1.48,"l":1.4,"c":1.47,"v":1051100},{"d":"2024-12-18","o":1.46,"h":1.52,"l":1.44,"c":1.45,"v":649300},{"d":"2024-12-19","o":1.48,"h":1.55,"l":1.45,"c":1.53,"v":952700},{"d":"2024-12-20","o":1.52,"h":1.58,"l":1.45,"c":1.48,"v":1591400},{"d":"2024-12-23","o":1.49,"h":1.67,"l":1.48,"c":1.64,"v":1250000},{"d":"2024-12-24","o":1.64,"h":1.72,"l":1.61,"c":1.63,"v":497400},{"d":"2024-12-26","o":1.61,"h":1.7,"l":1.61,"c":1.66,"v":367400},{"d":"2024-12-27","o":1.69,"h":1.7,"l":1.61,"c":1.68,"v":383400},{"d":"2024-12-30","o":1.67,"h":1.67,"l":1.53,"c":1.53,"v":579200},{"d":"2024-12-31","o":1.63,"h":1.67,"l":1.56,"c":1.56,"v":1489800},{"d":"2025-01-02","o":1.6,"h":1.73,"l":1.58,"c":1.69,"v":684600},{"d":"2025-01-03","o":1.69,"h":1.75,"l":1.64,"c":1.75,"v":438800},{"d":"2025-01-06","o":1.77,"h":1.89,"l":1.76,"c":1.83,"v":800900},{"d":"2025-01-07","o":1.92,"h":1.93,"l":1.73,"c":1.74,"v":593900},{"d":"2025-01-08","o":1.75,"h":1.75,"l":1.64,"c":1.67,"v":723700},{"d":"2025-01-10","o":1.63,"h":1.71,"l":1.6,"c":1.67,"v":798700},{"d":"2025-01-13","o":1.68,"h":1.69,"l":1.57,"c":1.63,"v":691600},{"d":"2025-01-14","o":1.64,"h":1.68,"l":1.58,"c":1.61,"v":543700},{"d":"2025-01-15","o":1.62,"h":1.68,"l":1.6,"c":1.65,"v":983300},{"d":"2025-01-16","o":1.66,"h":1.84,"l":1.64,"c":1.81,"v":1493300},{"d":"2025-01-17","o":1.79,"h":1.85,"l":1.75,"c":1.85,"v":1224600},{"d":"2025-01-21","o":1.87,"h":1.87,"l":1.75,"c":1.81,"v":1036800},{"d":"2025-01-22","o":1.78,"h":1.83,"l":1.74,"c":1.74,"v":484300},{"d":"2025-01-23","o":1.72,"h":1.73,"l":1.67,"c":1.68,"v":312900},{"d":"2025-01-24","o":1.69,"h":1.7,"l":1.63,"c":1.67,"v":409800},{"d":"2025-01-27","o":1.64,"h":1.77,"l":1.61,"c":1.71,"v":1017700},{"d":"2025-01-28","o":1.71,"h":1.76,"l":1.62,"c":1.64,"v":348700},{"d":"2025-01-29","o":1.64,"h":1.68,"l":1.61,"c":1.64,"v":407300},{"d":"2025-01-30","o":1.63,"h":1.69,"l":1.61,"c":1.64,"v":275600},{"d":"2025-01-31","o":1.66,"h":1.66,"l":1.61,"c":1.63,"v":233000},{"d":"2025-02-03","o":1.62,"h":1.62,"l":1.56,"c":1.57,"v":254600},{"d":"2025-02-04","o":1.57,"h":1.64,"l":1.57,"c":1.58,"v":277300},{"d":"2025-02-05","o":1.57,"h":1.61,"l":1.57,"c":1.58,"v":230200},{"d":"2025-02-06","o":1.58,"h":1.59,"l":1.56,"c":1.57,"v":206700},{"d":"2025-02-07","o":1.59,"h":1.59,"l":1.49,"c":1.49,"v":619600},{"d":"2025-02-10","o":1.52,"h":1.56,"l":1.47,"c":1.5,"v":636200},{"d":"2025-02-11","o":1.5,"h":1.52,"l":1.44,"c":1.44,"v":576200},{"d":"2025-02-12","o":1.43,"h":1.52,"l":1.41,"c":1.51,"v":450100},{"d":"2025-02-13","o":1.52,"h":1.59,"l":1.46,"c":1.51,"v":959300},{"d":"2025-02-14","o":1.53,"h":1.59,"l":1.48,"c":1.58,"v":791000},{"d":"2025-02-18","o":1.58,"h":1.62,"l":1.54,"c":1.6,"v":981700},{"d":"2025-02-19","o":1.58,"h":1.73,"l":1.58,"c":1.65,"v":1961900},{"d":"2025-02-20","o":1.65,"h":1.81,"l":1.6,"c":1.78,"v":1022000},{"d":"2025-02-21","o":1.79,"h":1.79,"l":1.67,"c":1.7,"v":651100},{"d":"2025-02-24","o":1.71,"h":1.89,"l":1.65,"c":1.87,"v":1412900},{"d":"2025-02-25","o":1.87,"h":1.87,"l":1.73,"c":1.75,"v":432000},{"d":"2025-02-26","o":1.73,"h":1.75,"l":1.7,"c":1.72,"v":358000},{"d":"2025-02-27","o":1.71,"h":1.71,"l":1.61,"c":1.62,"v":312700},{"d":"2025-02-28","o":1.61,"h":1.64,"l":1.57,"c":1.61,"v":405400},{"d":"2025-03-03","o":1.63,"h":1.66,"l":1.5,"c":1.5,"v":272500},{"d":"2025-03-04","o":1.48,"h":1.49,"l":1.43,"c":1.44,"v":537200},{"d":"2025-03-05","o":1.45,"h":1.5,"l":1.41,"c":1.47,"v":722200},{"d":"2025-03-06","o":1.4,"h":1.62,"l":1.29,"c":1.57,"v":1105900},{"d":"2025-03-07","o":1.54,"h":1.59,"l":1.45,"c":1.5,"v":847600},{"d":"2025-03-10","o":1.48,"h":1.5,"l":1.39,"c":1.41,"v":575500},{"d":"2025-03-11","o":1.44,"h":1.45,"l":1.35,"c":1.4,"v":508300},{"d":"2025-03-12","o":1.4,"h":1.42,"l":1.35,"c":1.39,"v":312700},{"d":"2025-03-13","o":1.39,"h":1.4,"l":1.29,"c":1.32,"v":458200},{"d":"2025-03-14","o":1.32,"h":1.35,"l":1.28,"c":1.32,"v":481400},{"d":"2025-03-17","o":1.3,"h":1.37,"l":1.29,"c":1.37,"v":391100},{"d":"2025-03-18","o":1.38,"h":1.38,"l":1.27,"c":1.3,"v":503300},{"d":"2025-03-19","o":1.29,"h":1.31,"l":1.25,"c":1.26,"v":680600},{"d":"2025-03-20","o":1.28,"h":1.3,"l":1.22,"c":1.22,"v":752900},{"d":"2025-03-21","o":1.22,"h":1.37,"l":1.2,"c":1.36,"v":3551800},{"d":"2025-03-24","o":1.39,"h":1.4,"l":1.29,"c":1.31,"v":724900},{"d":"2025-03-25","o":1.3,"h":1.3,"l":1.24,"c":1.25,"v":452600},{"d":"2025-03-26","o":1.25,"h":1.25,"l":1.2,"c":1.22,"v":415100},{"d":"2025-03-27","o":1.22,"h":1.24,"l":1.19,"c":1.23,"v":390700},{"d":"2025-03-28","o":1.24,"h":1.24,"l":1.15,"c":1.17,"v":586900},{"d":"2025-03-31","o":1.16,"h":1.18,"l":1.12,"c":1.14,"v":443200},{"d":"2025-04-01","o":1.16,"h":1.17,"l":1.12,"c":1.12,"v":402900},{"d":"2025-04-02","o":1.13,"h":1.14,"l":1.11,"c":1.12,"v":639200},{"d":"2025-04-03","o":1.1,"h":1.1,"l":1.01,"c":1.03,"v":791000},{"d":"2025-04-04","o":0.99,"h":1,"l":0.9,"c":0.9,"v":1081200},{"d":"2025-04-07","o":0.88,"h":0.91,"l":0.83,"c":0.87,"v":526500},{"d":"2025-04-08","o":0.91,"h":0.91,"l":0.83,"c":0.85,"v":492500},{"d":"2025-04-09","o":0.84,"h":0.9,"l":0.76,"c":0.84,"v":1453200},{"d":"2025-04-10","o":0.83,"h":0.88,"l":0.83,"c":0.86,"v":449900},{"d":"2025-04-11","o":0.86,"h":0.86,"l":0.83,"c":0.85,"v":363000},{"d":"2025-04-14","o":0.86,"h":0.9,"l":0.84,"c":0.89,"v":387200},{"d":"2025-04-15","o":0.87,"h":0.89,"l":0.83,"c":0.83,"v":673300},{"d":"2025-04-16","o":0.82,"h":0.84,"l":0.78,"c":0.81,"v":360500},{"d":"2025-04-17","o":0.8,"h":0.82,"l":0.8,"c":0.8,"v":485600},{"d":"2025-04-21","o":0.8,"h":0.81,"l":0.78,"c":0.78,"v":223800},{"d":"2025-04-22","o":0.78,"h":0.82,"l":0.77,"c":0.8,"v":134000},{"d":"2025-04-23","o":0.81,"h":0.84,"l":0.8,"c":0.84,"v":248100},{"d":"2025-04-24","o":0.84,"h":0.89,"l":0.82,"c":0.89,"v":351000},{"d":"2025-04-25","o":0.89,"h":0.92,"l":0.86,"c":0.9,"v":126300},{"d":"2025-04-28","o":0.91,"h":0.93,"l":0.87,"c":0.89,"v":121500},{"d":"2025-04-29","o":0.9,"h":0.93,"l":0.87,"c":0.91,"v":209000},{"d":"2025-04-30","o":0.91,"h":0.92,"l":0.87,"c":0.9,"v":162200},{"d":"2025-05-01","o":0.92,"h":0.94,"l":0.88,"c":0.9,"v":354800},{"d":"2025-05-02","o":0.9,"h":1.03,"l":0.9,"c":0.98,"v":547400},{"d":"2025-05-05","o":0.99,"h":0.99,"l":0.88,"c":0.88,"v":458600},{"d":"2025-05-06","o":0.9,"h":0.9,"l":0.84,"c":0.85,"v":286800},{"d":"2025-05-07","o":0.82,"h":0.88,"l":0.82,"c":0.86,"v":403400},{"d":"2025-05-08","o":0.92,"h":0.92,"l":0.81,"c":0.85,"v":579800},{"d":"2025-05-09","o":0.84,"h":0.88,"l":0.83,"c":0.87,"v":125600},{"d":"2025-05-12","o":0.91,"h":0.93,"l":0.86,"c":0.86,"v":305800},{"d":"2025-05-13","o":0.86,"h":0.87,"l":0.8,"c":0.82,"v":861600},{"d":"2025-05-14","o":0.81,"h":0.91,"l":0.81,"c":0.9,"v":430000},{"d":"2025-05-15","o":0.9,"h":0.91,"l":0.85,"c":0.87,"v":408400},{"d":"2025-05-16","o":0.85,"h":0.93,"l":0.84,"c":0.91,"v":465700},{"d":"2025-05-19","o":0.9,"h":0.92,"l":0.84,"c":0.86,"v":724300},{"d":"2025-05-20","o":0.84,"h":0.91,"l":0.84,"c":0.9,"v":286300},{"d":"2025-05-21","o":0.91,"h":0.96,"l":0.9,"c":0.93,"v":402800},{"d":"2025-05-22","o":0.9,"h":0.94,"l":0.86,"c":0.92,"v":313800},{"d":"2025-05-23","o":0.88,"h":0.99,"l":0.87,"c":0.97,"v":291200},{"d":"2025-05-27","o":0.98,"h":1.03,"l":0.95,"c":1.01,"v":215900},{"d":"2025-05-28","o":1.01,"h":1.05,"l":0.97,"c":0.97,"v":245000},{"d":"2025-05-29","o":0.97,"h":0.99,"l":0.92,"c":0.93,"v":101400},{"d":"2025-05-30","o":0.92,"h":0.95,"l":0.9,"c":0.93,"v":86700},{"d":"2025-06-02","o":0.93,"h":0.98,"l":0.9,"c":0.93,"v":165700},{"d":"2025-06-03","o":0.93,"h":0.98,"l":0.91,"c":0.95,"v":60300},{"d":"2025-06-04","o":0.95,"h":0.98,"l":0.93,"c":0.98,"v":176500},{"d":"2025-06-05","o":0.98,"h":0.98,"l":0.94,"c":0.94,"v":92300},{"d":"2025-06-06","o":0.98,"h":1.04,"l":0.95,"c":1.02,"v":296300},{"d":"2025-06-09","o":1.03,"h":1.04,"l":1,"c":1.03,"v":114400},{"d":"2025-06-10","o":1.04,"h":1.15,"l":1.02,"c":1.11,"v":976700},{"d":"2025-06-11","o":1.13,"h":1.17,"l":1.1,"c":1.17,"v":309900},{"d":"2025-06-12","o":1.17,"h":1.17,"l":1.05,"c":1.1,"v":309600},{"d":"2025-06-13","o":1.08,"h":1.27,"l":1.05,"c":1.17,"v":866300},{"d":"2025-06-16","o":1.2,"h":1.23,"l":1.13,"c":1.17,"v":375600},{"d":"2025-06-17","o":1.14,"h":1.21,"l":1.14,"c":1.18,"v":323700},{"d":"2025-06-18","o":1.18,"h":1.19,"l":1.15,"c":1.16,"v":123300},{"d":"2025-06-20","o":1.17,"h":1.19,"l":1.07,"c":1.13,"v":652700},{"d":"2025-06-23","o":1.14,"h":1.15,"l":1.09,"c":1.11,"v":145500},{"d":"2025-06-24","o":1.1,"h":1.14,"l":1.03,"c":1.09,"v":277700},{"d":"2025-06-25","o":1.08,"h":1.13,"l":1.05,"c":1.08,"v":203000},{"d":"2025-06-26","o":1.1,"h":1.16,"l":1.06,"c":1.16,"v":335800},{"d":"2025-06-27","o":1.15,"h":1.2,"l":1.12,"c":1.14,"v":532800},{"d":"2025-06-30","o":1.15,"h":1.19,"l":1.11,"c":1.15,"v":247800},{"d":"2025-07-01","o":1.15,"h":1.21,"l":1.14,"c":1.16,"v":171900},{"d":"2025-07-02","o":1.17,"h":1.24,"l":1.17,"c":1.23,"v":307200},{"d":"2025-07-03","o":1.24,"h":1.28,"l":1.22,"c":1.24,"v":254300},{"d":"2025-07-07","o":1.25,"h":1.27,"l":1.23,"c":1.23,"v":289700},{"d":"2025-07-08","o":1.23,"h":1.27,"l":1.22,"c":1.24,"v":285700},{"d":"2025-07-09","o":1.25,"h":1.26,"l":1.23,"c":1.26,"v":181300},{"d":"2025-07-10","o":1.24,"h":1.29,"l":1.24,"c":1.25,"v":171800},{"d":"2025-07-11","o":1.24,"h":1.25,"l":1.23,"c":1.24,"v":111600},{"d":"2025-07-14","o":1.23,"h":1.26,"l":1.19,"c":1.26,"v":130500},{"d":"2025-07-15","o":1.27,"h":1.28,"l":1.19,"c":1.19,"v":193600},{"d":"2025-07-16","o":1.19,"h":1.24,"l":1.15,"c":1.17,"v":110300},{"d":"2025-07-17","o":1.15,"h":1.21,"l":1.15,"c":1.18,"v":140800},{"d":"2025-07-18","o":1.18,"h":1.18,"l":1.13,"c":1.17,"v":139700},{"d":"2025-07-21","o":1.19,"h":1.25,"l":1.17,"c":1.23,"v":342000},{"d":"2025-07-22","o":1.23,"h":1.28,"l":1.21,"c":1.24,"v":290500},{"d":"2025-07-23","o":1.24,"h":1.26,"l":1.22,"c":1.24,"v":65500},{"d":"2025-07-24","o":1.22,"h":1.24,"l":1.18,"c":1.18,"v":116500},{"d":"2025-07-25","o":1.16,"h":1.19,"l":1.16,"c":1.18,"v":72300},{"d":"2025-07-28","o":1.17,"h":1.19,"l":1.16,"c":1.16,"v":52300},{"d":"2025-07-29","o":1.15,"h":1.17,"l":1.11,"c":1.11,"v":162000},{"d":"2025-07-30","o":1.11,"h":1.11,"l":1.03,"c":1.04,"v":463400},{"d":"2025-07-31","o":1.02,"h":1.08,"l":1.01,"c":1.01,"v":150800},{"d":"2025-08-01","o":1.01,"h":1.1,"l":0.97,"c":1.05,"v":377000},{"d":"2025-08-04","o":1.04,"h":1.09,"l":1.01,"c":1.03,"v":172500},{"d":"2025-08-05","o":1.03,"h":1.06,"l":1.01,"c":1.04,"v":118800},{"d":"2025-08-06","o":1.05,"h":1.09,"l":1,"c":1.04,"v":445500},{"d":"2025-08-07","o":1.04,"h":1.05,"l":0.97,"c":1,"v":469700},{"d":"2025-08-08","o":1,"h":1.07,"l":1,"c":1.06,"v":173500},{"d":"2025-08-11","o":1.05,"h":1.08,"l":1,"c":1.01,"v":457100},{"d":"2025-08-12","o":1,"h":1.07,"l":1,"c":1.04,"v":238200},{"d":"2025-08-13","o":1.03,"h":1.06,"l":1.02,"c":1.06,"v":87700},{"d":"2025-08-14","o":1.02,"h":1.1,"l":1.02,"c":1.04,"v":259300},{"d":"2025-08-15","o":1.04,"h":1.08,"l":1.04,"c":1.06,"v":261300},{"d":"2025-08-18","o":1.05,"h":1.08,"l":1.02,"c":1.05,"v":167100},{"d":"2025-08-19","o":1.06,"h":1.08,"l":0.99,"c":1.03,"v":430500},{"d":"2025-08-20","o":1.03,"h":1.06,"l":1.01,"c":1.05,"v":132600},{"d":"2025-08-21","o":1.03,"h":1.05,"l":1.02,"c":1.03,"v":60000},{"d":"2025-08-22","o":1.01,"h":1.09,"l":1.01,"c":1.06,"v":146600},{"d":"2025-08-25","o":1.07,"h":1.09,"l":1.03,"c":1.04,"v":110500},{"d":"2025-08-26","o":1.05,"h":1.08,"l":1.03,"c":1.05,"v":132900},{"d":"2025-08-27","o":1.05,"h":1.08,"l":1.05,"c":1.05,"v":171100},{"d":"2025-08-28","o":1.08,"h":1.16,"l":1.07,"c":1.14,"v":336500},{"d":"2025-08-29","o":1.15,"h":1.16,"l":1.1,"c":1.13,"v":144100},{"d":"2025-09-02","o":1.1,"h":1.15,"l":1.1,"c":1.13,"v":125000},{"d":"2025-09-03","o":1.14,"h":1.14,"l":1.11,"c":1.14,"v":68400},{"d":"2025-09-04","o":1.14,"h":1.17,"l":1.13,"c":1.15,"v":103800},{"d":"2025-09-05","o":1.15,"h":1.17,"l":1.14,"c":1.17,"v":129300},{"d":"2025-09-08","o":1.18,"h":1.18,"l":1.13,"c":1.14,"v":230800},{"d":"2025-09-09","o":1.13,"h":1.19,"l":1.13,"c":1.16,"v":102200},{"d":"2025-09-10","o":1.14,"h":1.19,"l":1.13,"c":1.15,"v":134700},{"d":"2025-09-11","o":1.15,"h":1.18,"l":1.15,"c":1.16,"v":170600},{"d":"2025-09-12","o":1.16,"h":1.19,"l":1.14,"c":1.18,"v":120000},{"d":"2025-09-15","o":1.18,"h":1.23,"l":1.14,"c":1.18,"v":304200},{"d":"2025-09-16","o":1.2,"h":1.23,"l":1.16,"c":1.18,"v":113100},{"d":"2025-09-17","o":1.18,"h":1.22,"l":1.16,"c":1.17,"v":237400},{"d":"2025-09-18","o":1.19,"h":1.31,"l":1.19,"c":1.29,"v":618900},{"d":"2025-09-19","o":1.28,"h":1.3,"l":0.92,"c":0.92,"v":2328100},{"d":"2025-09-22","o":1.05,"h":1.13,"l":1.03,"c":1.05,"v":1613200},{"d":"2025-09-23","o":1.08,"h":1.12,"l":1.05,"c":1.1,"v":385200},{"d":"2025-09-24","o":1.1,"h":1.12,"l":1.06,"c":1.09,"v":293600},{"d":"2025-09-25","o":1.07,"h":1.1,"l":1.02,"c":1.07,"v":245500},{"d":"2025-09-26","o":1.06,"h":1.09,"l":1.06,"c":1.09,"v":130100},{"d":"2025-09-29","o":1.09,"h":1.1,"l":1.07,"c":1.09,"v":374500},{"d":"2025-09-30","o":1.09,"h":1.12,"l":1.04,"c":1.08,"v":223900},{"d":"2025-10-01","o":1.05,"h":1.08,"l":1.02,"c":1.03,"v":260600},{"d":"2025-10-02","o":1.04,"h":1.1,"l":1.04,"c":1.1,"v":192900},{"d":"2025-10-03","o":1.09,"h":1.15,"l":1.08,"c":1.11,"v":240900},{"d":"2025-10-06","o":1.1,"h":1.15,"l":1.1,"c":1.14,"v":346000},{"d":"2025-10-07","o":1.14,"h":1.15,"l":1.06,"c":1.11,"v":264900},{"d":"2025-10-08","o":1.11,"h":1.15,"l":1.1,"c":1.13,"v":122400},{"d":"2025-10-09","o":1.15,"h":1.17,"l":1.1,"c":1.12,"v":182900},{"d":"2025-10-10","o":1.13,"h":1.15,"l":1.11,"c":1.12,"v":144000},{"d":"2025-10-13","o":1.14,"h":1.14,"l":1.07,"c":1.1,"v":288600},{"d":"2025-10-14","o":1.08,"h":1.12,"l":1.08,"c":1.12,"v":334400},{"d":"2025-10-15","o":1.16,"h":1.21,"l":1.15,"c":1.21,"v":580700},{"d":"2025-10-16","o":1.2,"h":1.21,"l":1.12,"c":1.14,"v":328800},{"d":"2025-10-17","o":1.13,"h":1.16,"l":1.07,"c":1.08,"v":376700},{"d":"2025-10-20","o":1.08,"h":1.17,"l":1.08,"c":1.13,"v":319700},{"d":"2025-10-21","o":1.11,"h":1.13,"l":1.11,"c":1.11,"v":94800},{"d":"2025-10-22","o":1.11,"h":1.12,"l":1.07,"c":1.08,"v":287800},{"d":"2025-10-23","o":1.08,"h":1.1,"l":1.06,"c":1.08,"v":77500},{"d":"2025-10-24","o":1.08,"h":1.12,"l":1.08,"c":1.09,"v":95700},{"d":"2025-10-27","o":1.1,"h":1.11,"l":1.05,"c":1.06,"v":365500},{"d":"2025-10-28","o":1.06,"h":1.08,"l":1.05,"c":1.06,"v":73700},{"d":"2025-10-29","o":1.06,"h":1.07,"l":1.01,"c":1.02,"v":130300},{"d":"2025-10-30","o":1.02,"h":1.05,"l":1.01,"c":1.05,"v":170500},{"d":"2025-10-31","o":1.03,"h":1.03,"l":1,"c":1.01,"v":344600},{"d":"2025-11-03","o":1,"h":1.04,"l":0.99,"c":1.04,"v":292100},{"d":"2025-11-04","o":1.02,"h":1.15,"l":1.01,"c":1.13,"v":947900},{"d":"2025-11-05","o":1.13,"h":1.2,"l":1.1,"c":1.16,"v":9010500},{"d":"2025-11-06","o":1.53,"h":1.6,"l":1.37,"c":1.42,"v":25214000},{"d":"2025-11-07","o":1.44,"h":1.49,"l":1.3,"c":1.38,"v":2238300},{"d":"2025-11-10","o":1.42,"h":1.67,"l":1.4,"c":1.62,"v":3636900},{"d":"2025-11-11","o":1.6,"h":1.85,"l":1.5,"c":1.78,"v":2117600},{"d":"2025-11-12","o":1.8,"h":2,"l":1.74,"c":1.91,"v":2330500},{"d":"2025-11-13","o":1.91,"h":2.04,"l":1.85,"c":1.94,"v":2148000},{"d":"2025-11-14","o":1.95,"h":2.06,"l":1.87,"c":2.04,"v":2290600},{"d":"2025-11-17","o":2.09,"h":2.12,"l":1.92,"c":1.99,"v":2069100},{"d":"2025-11-18","o":1.96,"h":2.06,"l":1.87,"c":2.04,"v":1138300},{"d":"2025-11-19","o":2.02,"h":2.19,"l":2,"c":2.14,"v":1107200},{"d":"2025-11-20","o":2.2,"h":2.31,"l":2.15,"c":2.16,"v":2048900},{"d":"2025-11-21","o":2.2,"h":2.25,"l":2.06,"c":2.1,"v":1535800},{"d":"2025-11-24","o":2.12,"h":2.28,"l":2.08,"c":2.15,"v":1537200},{"d":"2025-11-25","o":2.15,"h":2.52,"l":2.11,"c":2.45,"v":2555300},{"d":"2025-11-26","o":2.49,"h":2.62,"l":2.35,"c":2.45,"v":2024500},{"d":"2025-11-28","o":2.45,"h":2.57,"l":2.42,"c":2.55,"v":588900},{"d":"2025-12-01","o":2.53,"h":2.72,"l":2.47,"c":2.63,"v":1371400},{"d":"2025-12-02","o":2.64,"h":2.65,"l":2.48,"c":2.56,"v":1708900},{"d":"2025-12-03","o":2.5,"h":2.83,"l":2.5,"c":2.8,"v":1629600},{"d":"2025-12-04","o":2.84,"h":2.92,"l":2.75,"c":2.79,"v":1511500},{"d":"2025-12-05","o":2.81,"h":2.88,"l":2.47,"c":2.51,"v":1617300},{"d":"2025-12-08","o":2.51,"h":2.56,"l":2.33,"c":2.37,"v":1752200},{"d":"2025-12-09","o":2.34,"h":2.67,"l":2.28,"c":2.57,"v":2058700},{"d":"2025-12-10","o":2.57,"h":2.58,"l":2.44,"c":2.5,"v":832400},{"d":"2025-12-11","o":2.5,"h":2.64,"l":2.44,"c":2.56,"v":963000},{"d":"2025-12-12","o":2.55,"h":2.6,"l":2.45,"c":2.5,"v":839200},{"d":"2025-12-15","o":2.5,"h":2.6,"l":2.39,"c":2.56,"v":978900},{"d":"2025-12-16","o":2.56,"h":2.63,"l":2.34,"c":2.45,"v":1185800},{"d":"2025-12-17","o":2.46,"h":2.68,"l":2.41,"c":2.61,"v":1616100},{"d":"2025-12-18","o":2.6,"h":2.97,"l":2.53,"c":2.96,"v":4216600},{"d":"2025-12-19","o":2.97,"h":3.05,"l":2.86,"c":2.96,"v":2134200},{"d":"2025-12-22","o":2.97,"h":3.11,"l":2.94,"c":3.01,"v":1459200},{"d":"2025-12-23","o":3.03,"h":3.09,"l":2.91,"c":2.97,"v":1383000},{"d":"2025-12-24","o":2.98,"h":3.18,"l":2.94,"c":3.08,"v":1210700},{"d":"2025-12-26","o":3.07,"h":3.15,"l":3.02,"c":3.03,"v":963500},{"d":"2025-12-29","o":3.03,"h":3.03,"l":2.77,"c":2.84,"v":1091000},{"d":"2025-12-30","o":2.92,"h":3,"l":2.86,"c":2.91,"v":1216500},{"d":"2025-12-31","o":2.91,"h":2.97,"l":2.85,"c":2.88,"v":801100},{"d":"2026-01-02","o":2.87,"h":2.92,"l":2.57,"c":2.66,"v":2252200},{"d":"2026-01-05","o":2.65,"h":2.77,"l":2.43,"c":2.48,"v":2120500},{"d":"2026-01-06","o":2.47,"h":2.52,"l":2.34,"c":2.45,"v":1665700},{"d":"2026-01-07","o":2.42,"h":2.51,"l":2.39,"c":2.4,"v":1009200},{"d":"2026-01-08","o":2.39,"h":2.54,"l":2.39,"c":2.4,"v":911600},{"d":"2026-01-09","o":2.4,"h":2.48,"l":2.38,"c":2.39,"v":581600},{"d":"2026-01-12","o":2.41,"h":2.62,"l":2.35,"c":2.54,"v":1096800},{"d":"2026-01-13","o":2.54,"h":2.66,"l":2.5,"c":2.62,"v":915300},{"d":"2026-01-14","o":2.65,"h":2.76,"l":2.6,"c":2.72,"v":795500},{"d":"2026-01-15","o":2.7,"h":2.75,"l":2.6,"c":2.63,"v":531600},{"d":"2026-01-16","o":2.62,"h":2.74,"l":2.57,"c":2.7,"v":715700},{"d":"2026-01-20","o":2.68,"h":2.81,"l":2.61,"c":2.78,"v":957700},{"d":"2026-01-21","o":2.78,"h":2.95,"l":2.76,"c":2.87,"v":1296100},{"d":"2026-01-22","o":2.9,"h":2.96,"l":2.84,"c":2.89,"v":885500},{"d":"2026-01-23","o":2.9,"h":2.92,"l":2.75,"c":2.82,"v":860600},{"d":"2026-01-26","o":2.85,"h":2.87,"l":2.66,"c":2.67,"v":1012900},{"d":"2026-01-27","o":2.68,"h":2.77,"l":2.59,"c":2.62,"v":660500},{"d":"2026-01-28","o":2.7,"h":2.91,"l":2.5,"c":2.61,"v":1187400},{"d":"2026-01-29","o":2.63,"h":2.74,"l":2.52,"c":2.57,"v":632000},{"d":"2026-01-30","o":2.59,"h":2.64,"l":2.45,"c":2.5,"v":727600},{"d":"2026-02-02","o":2.49,"h":2.64,"l":2.43,"c":2.57,"v":999800},{"d":"2026-02-03","o":2.59,"h":2.85,"l":2.5,"c":2.8,"v":1530100},{"d":"2026-02-04","o":2.83,"h":2.83,"l":2.55,"c":2.64,"v":822600},{"d":"2026-02-05","o":2.57,"h":2.7,"l":2.51,"c":2.52,"v":655000},{"d":"2026-02-06","o":2.54,"h":2.8,"l":2.54,"c":2.72,"v":658000},{"d":"2026-02-09","o":2.74,"h":2.87,"l":2.69,"c":2.77,"v":993000},{"d":"2026-02-10","o":2.76,"h":2.8,"l":2.58,"c":2.75,"v":722800},{"d":"2026-02-11","o":2.78,"h":2.79,"l":2.61,"c":2.77,"v":806100},{"d":"2026-02-12","o":2.78,"h":2.78,"l":2.62,"c":2.64,"v":659900},{"d":"2026-02-13","o":2.64,"h":2.74,"l":2.6,"c":2.68,"v":421600},{"d":"2026-02-17","o":2.65,"h":2.66,"l":2.52,"c":2.54,"v":556400},{"d":"2026-02-18","o":2.54,"h":2.6,"l":2.47,"c":2.5,"v":405500},{"d":"2026-02-19","o":2.49,"h":2.53,"l":2.42,"c":2.51,"v":409700},{"d":"2026-02-20","o":2.49,"h":2.51,"l":2.38,"c":2.42,"v":447400},{"d":"2026-02-23","o":2.41,"h":2.41,"l":2.35,"c":2.38,"v":376100},{"d":"2026-02-24","o":2.38,"h":2.43,"l":2.36,"c":2.41,"v":228100},{"d":"2026-02-25","o":2.41,"h":2.45,"l":2.34,"c":2.38,"v":620100},{"d":"2026-02-26","o":2.36,"h":2.39,"l":2.3,"c":2.36,"v":532700},{"d":"2026-02-27","o":2.31,"h":2.36,"l":2.25,"c":2.28,"v":639200},{"d":"2026-03-02","o":2.25,"h":2.54,"l":2.25,"c":2.52,"v":776500},{"d":"2026-03-03","o":2.45,"h":2.72,"l":2.41,"c":2.6,"v":738300},{"d":"2026-03-04","o":2.66,"h":2.71,"l":2.53,"c":2.6,"v":3285600},{"d":"2026-03-05","o":3.55,"h":4.2,"l":3.12,"c":4.02,"v":27238200},{"d":"2026-03-06","o":4.04,"h":4.53,"l":4.02,"c":4.39,"v":5647900},{"d":"2026-03-09","o":4.37,"h":4.53,"l":4.23,"c":4.37,"v":2735200},{"d":"2026-03-10","o":4.37,"h":4.65,"l":4.26,"c":4.6,"v":2539200},{"d":"2026-03-11","o":4.55,"h":4.64,"l":4.4,"c":4.58,"v":2098100},{"d":"2026-03-12","o":4.6,"h":4.89,"l":4.45,"c":4.75,"v":2191500},{"d":"2026-03-13","o":4.8,"h":4.8,"l":4.54,"c":4.66,"v":1339500},{"d":"2026-03-16","o":4.61,"h":4.65,"l":4.27,"c":4.31,"v":1626400},{"d":"2026-03-17","o":4.32,"h":4.77,"l":4.25,"c":4.71,"v":1688000},{"d":"2026-03-18","o":4.7,"h":4.74,"l":4.56,"c":4.59,"v":1027600},{"d":"2026-03-19","o":4.55,"h":4.63,"l":4.46,"c":4.52,"v":836800},{"d":"2026-03-20","o":4.55,"h":4.55,"l":4.06,"c":4.16,"v":1886500},{"d":"2026-03-23","o":4.19,"h":4.27,"l":4.03,"c":4.13,"v":1005800},{"d":"2026-03-24","o":4.12,"h":4.4,"l":4.08,"c":4.31,"v":1133800},{"d":"2026-03-25","o":4.29,"h":4.4,"l":4.21,"c":4.38,"v":1074300},{"d":"2026-03-26","o":4.33,"h":4.45,"l":4.31,"c":4.43,"v":732100},{"d":"2026-03-27","o":4.45,"h":4.59,"l":4.37,"c":4.51,"v":1611700},{"d":"2026-03-30","o":4.52,"h":4.74,"l":4.45,"c":4.59,"v":1459800},{"d":"2026-03-31","o":4.61,"h":5.06,"l":4.56,"c":4.84,"v":2478828},{"d":"2026-04-01","o":4.84,"h":5.02,"l":4.7,"c":4.79,"v":1517576},{"d":"2026-04-02","o":4.71,"h":4.72,"l":4.47,"c":4.67,"v":1414340},{"d":"2026-04-06","o":4.68,"h":4.7,"l":4.34,"c":4.58,"v":1274246},{"d":"2026-04-07","o":4.58,"h":4.63,"l":4.36,"c":4.41,"v":1131958},{"d":"2026-04-08","o":4.55,"h":4.59,"l":4.34,"c":4.37,"v":962405},{"d":"2026-04-09","o":4.43,"h":4.88,"l":4.4,"c":4.87,"v":1693109},{"d":"2026-04-10","o":4.95,"h":5.1,"l":4.79,"c":4.8,"v":1875584},{"d":"2026-04-13","o":4.8,"h":5.25,"l":4.75,"c":5.1,"v":2237901},{"d":"2026-04-14","o":5.09,"h":5.1,"l":4.8,"c":4.87,"v":1258890},{"d":"2026-04-15","o":4.83,"h":4.91,"l":4.7,"c":4.9,"v":1054525},{"d":"2026-04-16","o":4.88,"h":5.03,"l":4.88,"c":4.94,"v":885023},{"d":"2026-04-17","o":5.09,"h":5.11,"l":4.75,"c":4.94,"v":1502502},{"d":"2026-04-20","o":4.95,"h":5.03,"l":4.88,"c":4.89,"v":767652},{"d":"2026-04-21","o":4.89,"h":5.11,"l":4.89,"c":4.93,"v":658041},{"d":"2026-04-22","o":5,"h":5.2,"l":4.98,"c":5.17,"v":1334157},{"d":"2026-04-23","o":5.14,"h":5.35,"l":5.09,"c":5.31,"v":1132865},{"d":"2026-04-24","o":5.35,"h":5.36,"l":5.09,"c":5.32,"v":1250222},{"d":"2026-04-27","o":5.37,"h":5.57,"l":5.25,"c":5.49,"v":1530238},{"d":"2026-04-28","o":5.47,"h":5.57,"l":5.22,"c":5.28,"v":1319083},{"d":"2026-04-29","o":5.28,"h":5.32,"l":5.04,"c":5.31,"v":1218800},{"d":"2026-04-30","o":5.3,"h":5.53,"l":5.3,"c":5.52,"v":1635275},{"d":"2026-05-01","o":5.52,"h":5.6,"l":5.2,"c":5.43,"v":1547506},{"d":"2026-05-04","o":5.31,"h":5.64,"l":5.25,"c":5.47,"v":1684244},{"d":"2026-05-05","o":5.54,"h":5.99,"l":5.48,"c":5.99,"v":2722838},{"d":"2026-05-06","o":5.9,"h":5.91,"l":5.49,"c":5.56,"v":3106626},{"d":"2026-05-07","o":5.4,"h":5.51,"l":4.45,"c":4.54,"v":4861135},{"d":"2026-05-08","o":4.55,"h":4.75,"l":4.3,"c":4.46,"v":2486144},{"d":"2026-05-11","o":4.6,"h":4.97,"l":4.6,"c":4.9,"v":2988589},{"d":"2026-05-12","o":4.85,"h":4.97,"l":4.47,"c":4.62,"v":3619686},{"d":"2026-05-13","o":4.65,"h":4.7,"l":4.44,"c":4.59,"v":2410891},{"d":"2026-05-14","o":4.63,"h":4.8,"l":4.63,"c":4.66,"v":1468954},{"d":"2026-05-15","o":4.85,"h":4.85,"l":4.53,"c":4.67,"v":1144847},{"d":"2026-05-18","o":4.63,"h":4.82,"l":4.54,"c":4.7,"v":1400254},{"d":"2026-05-19","o":4.67,"h":4.8,"l":4.53,"c":4.72,"v":1510967}]