[{"d":"2006-06-27","o":41.25,"h":41.25,"l":38.12,"c":39.38,"v":10800},{"d":"2006-06-28","o":40,"h":41.25,"l":38.75,"c":40,"v":18080},{"d":"2006-06-29","o":40.62,"h":41.25,"l":38.75,"c":40,"v":23520},{"d":"2006-06-30","o":41.25,"h":45,"l":39.28,"c":45,"v":12800},{"d":"2006-07-03","o":45,"h":47.5,"l":45,"c":45,"v":2360},{"d":"2006-07-05","o":45,"h":45,"l":41.25,"c":43.75,"v":26000},{"d":"2006-07-06","o":44,"h":45,"l":37.5,"c":42.5,"v":8880},{"d":"2006-07-07","o":43.75,"h":43.75,"l":37.5,"c":40,"v":9440},{"d":"2006-07-10","o":40,"h":43.75,"l":40,"c":41.25,"v":8280},{"d":"2006-07-11","o":42.5,"h":45,"l":42.5,"c":43.75,"v":2800},{"d":"2006-07-12","o":45,"h":60,"l":44.38,"c":57.5,"v":11480},{"d":"2006-07-13","o":55,"h":57.5,"l":53.75,"c":56.88,"v":2400},{"d":"2006-07-14","o":52.5,"h":57.5,"l":52.5,"c":55.62,"v":4120},{"d":"2006-07-17","o":55,"h":55,"l":47.5,"c":47.5,"v":2680},{"d":"2006-07-18","o":50,"h":50,"l":50,"c":50,"v":1040},{"d":"2006-07-19","o":45,"h":55,"l":43.75,"c":50,"v":3640},{"d":"2006-07-20","o":50,"h":55,"l":47.5,"c":50,"v":1880},{"d":"2006-07-21","o":50,"h":55,"l":48.75,"c":55,"v":1240},{"d":"2006-07-24","o":60,"h":60,"l":52.5,"c":55,"v":4720},{"d":"2006-07-25","o":55,"h":57.5,"l":53.15,"c":53.15,"v":2800},{"d":"2006-07-26","o":52.5,"h":55.62,"l":50,"c":53.25,"v":3760},{"d":"2006-07-27","o":53.25,"h":55.62,"l":53.25,"c":54.38,"v":5480},{"d":"2006-07-28","o":53.12,"h":55,"l":53.12,"c":53.75,"v":840},{"d":"2006-07-31","o":53.75,"h":55,"l":51.88,"c":55,"v":3920},{"d":"2006-08-01","o":55,"h":57.5,"l":53.75,"c":57.28,"v":5280},{"d":"2006-08-02","o":60,"h":60,"l":57.5,"c":60,"v":3440},{"d":"2006-08-03","o":60,"h":60,"l":56.88,"c":57.5,"v":1560},{"d":"2006-08-04","o":52.5,"h":60,"l":52.5,"c":55,"v":400},{"d":"2006-08-07","o":52.5,"h":53.75,"l":50,"c":53.75,"v":800},{"d":"2006-08-08","o":55,"h":55,"l":48.75,"c":50,"v":2400},{"d":"2006-08-09","o":50,"h":50,"l":41.88,"c":45,"v":6080},{"d":"2006-08-10","o":42.5,"h":51.25,"l":42.5,"c":47.5,"v":2840},{"d":"2006-08-11","o":47.5,"h":50,"l":46.25,"c":47.5,"v":1400},{"d":"2006-08-14","o":47.5,"h":50,"l":45,"c":47.5,"v":1600},{"d":"2006-08-15","o":45,"h":45,"l":45,"c":45,"v":560},{"d":"2006-08-16","o":45,"h":47.5,"l":45,"c":47.5,"v":1040},{"d":"2006-08-17","o":45,"h":47.5,"l":44.88,"c":45,"v":1280},{"d":"2006-08-18","o":46.25,"h":50,"l":46.25,"c":50,"v":960},{"d":"2006-08-21","o":50,"h":50,"l":45,"c":47.5,"v":640},{"d":"2006-08-22","o":45,"h":46.25,"l":45,"c":46.25,"v":240},{"d":"2006-08-23","o":46.25,"h":46.25,"l":45,"c":45,"v":1400},{"d":"2006-08-24","o":44.38,"h":44.38,"l":32.5,"c":42.5,"v":4200},{"d":"2006-08-25","o":43.12,"h":43.12,"l":43.12,"c":43.12,"v":1000},{"d":"2006-08-28","o":42.5,"h":42.5,"l":40,"c":41.25,"v":1280},{"d":"2006-08-29","o":41.25,"h":42.5,"l":40,"c":42.5,"v":2800},{"d":"2006-08-30","o":42.5,"h":42.5,"l":42.5,"c":42.5,"v":680},{"d":"2006-08-31","o":45,"h":50,"l":45,"c":50,"v":2000},{"d":"2006-09-01","o":48.75,"h":48.75,"l":48.75,"c":48.75,"v":280},{"d":"2006-09-05","o":47.5,"h":47.5,"l":46.25,"c":46.25,"v":480},{"d":"2006-09-06","o":50,"h":50,"l":47.5,"c":47.5,"v":120},{"d":"2006-09-07","o":45,"h":45,"l":45,"c":45,"v":40},{"d":"2006-09-08","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2006-09-11","o":43.12,"h":43.12,"l":43.12,"c":43.12,"v":1280},{"d":"2006-09-12","o":43.75,"h":46.25,"l":43.12,"c":43.75,"v":1920},{"d":"2006-09-13","o":43.75,"h":43.75,"l":43.12,"c":43.12,"v":200},{"d":"2006-09-14","o":40,"h":42.5,"l":38.75,"c":41.88,"v":1760},{"d":"2006-09-15","o":40,"h":43.12,"l":40,"c":43.12,"v":680},{"d":"2006-09-18","o":41.25,"h":41.25,"l":41.25,"c":41.25,"v":80},{"d":"2006-09-19","o":40.62,"h":41.88,"l":40.62,"c":41.88,"v":1000},{"d":"2006-09-20","o":38.75,"h":39,"l":37.5,"c":37.5,"v":2360},{"d":"2006-09-21","o":37.5,"h":37.5,"l":35,"c":36.25,"v":3040},{"d":"2006-09-22","o":36.88,"h":40,"l":36.88,"c":38.75,"v":2040},{"d":"2006-09-25","o":38.75,"h":38.75,"l":37.5,"c":38.12,"v":1040},{"d":"2006-09-26","o":37.5,"h":37.5,"l":36.88,"c":36.88,"v":280},{"d":"2006-09-27","o":36.88,"h":42.5,"l":28.75,"c":42.5,"v":4360},{"d":"2006-09-28","o":40,"h":40,"l":40,"c":40,"v":120},{"d":"2006-09-29","o":40,"h":40.62,"l":40,"c":40.62,"v":1440},{"d":"2006-10-02","o":40,"h":40,"l":38.75,"c":38.75,"v":160},{"d":"2006-10-03","o":38.75,"h":38.75,"l":37.5,"c":38.75,"v":480},{"d":"2006-10-04","o":38.75,"h":38.75,"l":38.75,"c":38.75,"v":0},{"d":"2006-10-05","o":38.75,"h":38.75,"l":38.75,"c":38.75,"v":0},{"d":"2006-10-06","o":37.5,"h":37.5,"l":33.75,"c":37.5,"v":400},{"d":"2006-10-09","o":37.5,"h":40.75,"l":37.5,"c":40.38,"v":1400},{"d":"2006-10-10","o":40.38,"h":40.38,"l":37.5,"c":37.5,"v":1360},{"d":"2006-10-11","o":40.38,"h":40.38,"l":38.12,"c":38.12,"v":1080},{"d":"2006-10-12","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":600},{"d":"2006-10-13","o":37.5,"h":38.75,"l":37.5,"c":38.75,"v":960},{"d":"2006-10-16","o":38.12,"h":38.75,"l":38.12,"c":38.75,"v":280},{"d":"2006-10-17","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":40},{"d":"2006-10-18","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":440},{"d":"2006-10-19","o":38.75,"h":38.75,"l":37.88,"c":38.75,"v":640},{"d":"2006-10-20","o":38.12,"h":38.75,"l":35.62,"c":38.75,"v":680},{"d":"2006-10-23","o":40,"h":40,"l":36.25,"c":36.28,"v":2040},{"d":"2006-10-24","o":36.3,"h":40,"l":35,"c":40,"v":1280},{"d":"2006-10-25","o":40,"h":40,"l":38.75,"c":39.38,"v":1040},{"d":"2006-10-26","o":38.12,"h":40,"l":38.12,"c":40,"v":280},{"d":"2006-10-27","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"2006-10-30","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"2006-10-31","o":36.9,"h":38.75,"l":36.85,"c":38.75,"v":2080},{"d":"2006-11-01","o":38.5,"h":38.75,"l":36.25,"c":38.75,"v":560},{"d":"2006-11-02","o":38.12,"h":38.15,"l":36.25,"c":36.25,"v":1960},{"d":"2006-11-03","o":37,"h":37.5,"l":37,"c":37.5,"v":1240},{"d":"2006-11-06","o":38.75,"h":38.75,"l":37.5,"c":37.5,"v":360},{"d":"2006-11-07","o":37,"h":37.25,"l":36.75,"c":36.75,"v":2120},{"d":"2006-11-08","o":37.25,"h":38.75,"l":37,"c":38.75,"v":1040},{"d":"2006-11-09","o":36.3,"h":39.62,"l":36.3,"c":37.5,"v":5640},{"d":"2006-11-10","o":38.12,"h":38.12,"l":36.33,"c":36.33,"v":200},{"d":"2006-11-13","o":40,"h":40,"l":36.38,"c":37.75,"v":1200},{"d":"2006-11-14","o":37.75,"h":38.75,"l":37.75,"c":38.75,"v":200},{"d":"2006-11-15","o":37.5,"h":37.5,"l":25.25,"c":33.12,"v":5280},{"d":"2006-11-16","o":33.75,"h":34.35,"l":27.5,"c":30.62,"v":4520},{"d":"2006-11-17","o":30.25,"h":35,"l":30,"c":35,"v":3960},{"d":"2006-11-20","o":32.5,"h":35,"l":30.62,"c":31.25,"v":2080},{"d":"2006-11-21","o":31.23,"h":34.97,"l":31.23,"c":34.97,"v":1200},{"d":"2006-11-22","o":32,"h":34.97,"l":31.25,"c":34.97,"v":960},{"d":"2006-11-24","o":34.97,"h":34.97,"l":34.97,"c":34.97,"v":0},{"d":"2006-11-27","o":32,"h":32,"l":32,"c":32,"v":520},{"d":"2006-11-28","o":31.25,"h":33.12,"l":31.25,"c":32,"v":1640},{"d":"2006-11-29","o":30.02,"h":31.25,"l":30.02,"c":31.25,"v":240},{"d":"2006-11-30","o":30.62,"h":31.25,"l":30,"c":31.25,"v":1040},{"d":"2006-12-01","o":30,"h":31.25,"l":30,"c":31.25,"v":160},{"d":"2006-12-04","o":31.25,"h":31.25,"l":31.25,"c":31.25,"v":40},{"d":"2006-12-05","o":30,"h":32.6,"l":29.38,"c":32.6,"v":1120},{"d":"2006-12-06","o":32.5,"h":32.5,"l":28.15,"c":32.5,"v":1160},{"d":"2006-12-07","o":32.5,"h":33.12,"l":32.5,"c":33.12,"v":600},{"d":"2006-12-08","o":30,"h":38.75,"l":30,"c":38.75,"v":1960},{"d":"2006-12-11","o":36.88,"h":42.5,"l":36.88,"c":42.5,"v":1720},{"d":"2006-12-12","o":42.5,"h":42.5,"l":37.53,"c":37.75,"v":1680},{"d":"2006-12-13","o":37.5,"h":43.75,"l":36.25,"c":43.75,"v":9440},{"d":"2006-12-14","o":35,"h":43.75,"l":35,"c":43.75,"v":1720},{"d":"2006-12-15","o":39.92,"h":41.25,"l":39,"c":40.5,"v":1400},{"d":"2006-12-18","o":40,"h":40.62,"l":37.5,"c":39,"v":800},{"d":"2006-12-19","o":39.38,"h":39.38,"l":37.5,"c":39,"v":800},{"d":"2006-12-20","o":39,"h":39.38,"l":38.65,"c":38.65,"v":480},{"d":"2006-12-21","o":40.62,"h":40.62,"l":37.5,"c":39.97,"v":680},{"d":"2006-12-22","o":38.78,"h":40.6,"l":38.75,"c":40.6,"v":440},{"d":"2006-12-26","o":37.5,"h":40.62,"l":31.88,"c":40.62,"v":1000},{"d":"2006-12-27","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":200},{"d":"2006-12-28","o":37.5,"h":38.12,"l":37.5,"c":38.12,"v":360},{"d":"2006-12-29","o":31.88,"h":35,"l":31.88,"c":34.97,"v":880},{"d":"2007-01-03","o":34.97,"h":34.97,"l":34.95,"c":34.95,"v":120},{"d":"2007-01-04","o":34.6,"h":35,"l":34.6,"c":35,"v":400},{"d":"2007-01-05","o":35,"h":35,"l":35,"c":35,"v":0},{"d":"2007-01-08","o":35,"h":35,"l":35,"c":35,"v":0},{"d":"2007-01-09","o":35.62,"h":35.62,"l":31.88,"c":35.62,"v":600},{"d":"2007-01-10","o":35.62,"h":35.62,"l":31.9,"c":31.9,"v":520},{"d":"2007-01-11","o":32.53,"h":34.35,"l":30,"c":32.5,"v":2680},{"d":"2007-01-12","o":32.47,"h":34.38,"l":30,"c":34.38,"v":600},{"d":"2007-01-16","o":34.38,"h":34.38,"l":34.38,"c":34.38,"v":360},{"d":"2007-01-17","o":35.62,"h":35.62,"l":35.62,"c":35.62,"v":200},{"d":"2007-01-18","o":35,"h":35,"l":34.38,"c":35,"v":360},{"d":"2007-01-19","o":32.38,"h":32.38,"l":30,"c":31.25,"v":1280},{"d":"2007-01-22","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":560},{"d":"2007-01-23","o":34.75,"h":37.5,"l":34.75,"c":35.03,"v":720},{"d":"2007-01-24","o":36.25,"h":36.25,"l":32.5,"c":32.5,"v":400},{"d":"2007-01-25","o":33.75,"h":33.75,"l":33.12,"c":33.12,"v":440},{"d":"2007-01-26","o":32.5,"h":32.5,"l":30.62,"c":32.47,"v":600},{"d":"2007-01-29","o":32.47,"h":32.47,"l":32.47,"c":32.47,"v":0},{"d":"2007-01-30","o":35.58,"h":35.62,"l":32.5,"c":35.62,"v":720},{"d":"2007-01-31","o":35.62,"h":35.62,"l":35.62,"c":35.62,"v":0},{"d":"2007-02-01","o":35.62,"h":35.62,"l":35.62,"c":35.62,"v":0},{"d":"2007-02-02","o":35.62,"h":35.62,"l":35.62,"c":35.62,"v":0},{"d":"2007-02-05","o":35.62,"h":35.62,"l":35.62,"c":35.62,"v":0},{"d":"2007-02-06","o":35.62,"h":35.62,"l":35.62,"c":35.62,"v":0},{"d":"2007-02-07","o":35.62,"h":35.62,"l":35.62,"c":35.62,"v":0},{"d":"2007-02-08","o":31.9,"h":33.75,"l":31.88,"c":33.75,"v":480},{"d":"2007-02-09","o":34.95,"h":35,"l":34.95,"c":34.95,"v":600},{"d":"2007-02-12","o":34.62,"h":35,"l":30.62,"c":35,"v":840},{"d":"2007-02-13","o":35.62,"h":35.62,"l":35.53,"c":35.53,"v":280},{"d":"2007-02-14","o":35.62,"h":35.65,"l":35.62,"c":35.65,"v":560},{"d":"2007-02-15","o":35.65,"h":37.5,"l":35.65,"c":36.88,"v":440},{"d":"2007-02-16","o":36.88,"h":36.88,"l":36.88,"c":36.88,"v":0},{"d":"2007-02-20","o":35.88,"h":38.12,"l":35.88,"c":38.12,"v":400},{"d":"2007-02-21","o":38.12,"h":38.12,"l":38.12,"c":38.12,"v":0},{"d":"2007-02-22","o":36.53,"h":37.47,"l":36.5,"c":36.88,"v":1080},{"d":"2007-02-23","o":36.92,"h":37.25,"l":36,"c":37.25,"v":1720},{"d":"2007-02-26","o":36.25,"h":38.75,"l":36.25,"c":38.75,"v":440},{"d":"2007-02-27","o":38.75,"h":38.75,"l":37,"c":38.75,"v":200},{"d":"2007-02-28","o":35.88,"h":40,"l":35,"c":39.38,"v":720},{"d":"2007-03-01","o":39.38,"h":39.38,"l":39.38,"c":39.38,"v":0},{"d":"2007-03-02","o":35.62,"h":35.62,"l":35.62,"c":35.62,"v":40},{"d":"2007-03-05","o":35.62,"h":35.62,"l":35.62,"c":35.62,"v":0},{"d":"2007-03-06","o":35.65,"h":35.65,"l":35,"c":35,"v":200},{"d":"2007-03-07","o":34.38,"h":34.88,"l":30.62,"c":32.5,"v":800},{"d":"2007-03-08","o":38.12,"h":38.12,"l":38.12,"c":38.12,"v":80},{"d":"2007-03-09","o":38.72,"h":38.72,"l":38.12,"c":38.12,"v":80},{"d":"2007-03-12","o":38.12,"h":38.12,"l":38.12,"c":38.12,"v":0},{"d":"2007-03-13","o":30.02,"h":30.25,"l":30.02,"c":30.25,"v":1160},{"d":"2007-03-14","o":30.25,"h":30.25,"l":30.25,"c":30.25,"v":0},{"d":"2007-03-15","o":37.5,"h":37.5,"l":36.25,"c":36.25,"v":440},{"d":"2007-03-16","o":30.12,"h":30.12,"l":30.12,"c":30.12,"v":80},{"d":"2007-03-19","o":30,"h":30,"l":30,"c":30,"v":80},{"d":"2007-03-20","o":30,"h":30,"l":30,"c":30,"v":120},{"d":"2007-03-21","o":30.25,"h":30.25,"l":30,"c":30.25,"v":440},{"d":"2007-03-22","o":30,"h":30,"l":30,"c":30,"v":280},{"d":"2007-03-23","o":35,"h":35,"l":35,"c":35,"v":120},{"d":"2007-03-26","o":31.25,"h":31.25,"l":31.25,"c":31.25,"v":80},{"d":"2007-03-27","o":33.75,"h":33.75,"l":33.75,"c":33.75,"v":120},{"d":"2007-03-28","o":33.75,"h":33.75,"l":33.75,"c":33.75,"v":0},{"d":"2007-03-29","o":29.38,"h":31.88,"l":29.38,"c":31.88,"v":600},{"d":"2007-03-30","o":31.25,"h":36.22,"l":31.25,"c":36.22,"v":840},{"d":"2007-04-02","o":35.62,"h":35.62,"l":35.62,"c":35.62,"v":600},{"d":"2007-04-03","o":35.62,"h":35.62,"l":35.62,"c":35.62,"v":0},{"d":"2007-04-04","o":35.62,"h":35.62,"l":35.62,"c":35.62,"v":0},{"d":"2007-04-05","o":35.62,"h":35.62,"l":35.62,"c":35.62,"v":0},{"d":"2007-04-09","o":35.62,"h":35.62,"l":35.62,"c":35.62,"v":0},{"d":"2007-04-10","o":32.53,"h":36.22,"l":32.5,"c":36.22,"v":880},{"d":"2007-04-11","o":35.62,"h":35.62,"l":35,"c":35,"v":320},{"d":"2007-04-12","o":35,"h":35.62,"l":30.02,"c":32.5,"v":1520},{"d":"2007-04-13","o":33.12,"h":33.12,"l":33.12,"c":33.12,"v":680},{"d":"2007-04-16","o":32.5,"h":32.5,"l":26.38,"c":32.5,"v":1000},{"d":"2007-04-17","o":28.75,"h":30,"l":26.38,"c":30,"v":760},{"d":"2007-04-18","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2007-04-19","o":30.02,"h":30.02,"l":25,"c":25,"v":1160},{"d":"2007-04-20","o":25,"h":37.47,"l":18.75,"c":27.5,"v":2840},{"d":"2007-04-23","o":28.75,"h":35,"l":28.75,"c":32.5,"v":880},{"d":"2007-04-24","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"2007-04-25","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"2007-04-26","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"2007-04-27","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"2007-04-30","o":26.5,"h":33.12,"l":26.5,"c":32.5,"v":1400},{"d":"2007-05-01","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"2007-05-02","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"2007-05-03","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"2007-05-04","o":31.25,"h":31.25,"l":31.25,"c":31.25,"v":160},{"d":"2007-05-07","o":31.25,"h":31.25,"l":27.52,"c":29.38,"v":1040},{"d":"2007-05-08","o":31.5,"h":31.5,"l":30,"c":30,"v":720},{"d":"2007-05-09","o":30,"h":30,"l":30,"c":30,"v":320},{"d":"2007-05-10","o":28.15,"h":30.73,"l":28.15,"c":30.73,"v":520},{"d":"2007-05-11","o":27.5,"h":30,"l":26.25,"c":28.75,"v":2600},{"d":"2007-05-14","o":28.75,"h":28.75,"l":28.75,"c":28.75,"v":120},{"d":"2007-05-15","o":31.5,"h":31.5,"l":26.27,"c":29.38,"v":240},{"d":"2007-05-16","o":27.5,"h":31.38,"l":25.12,"c":31.38,"v":840},{"d":"2007-05-17","o":31.38,"h":31.38,"l":31.38,"c":31.38,"v":0},{"d":"2007-05-18","o":31.38,"h":31.38,"l":31.38,"c":31.38,"v":0},{"d":"2007-05-21","o":31.38,"h":31.38,"l":31.38,"c":31.38,"v":0},{"d":"2007-05-22","o":31.38,"h":31.38,"l":31.38,"c":31.38,"v":0},{"d":"2007-05-23","o":26.38,"h":29.5,"l":26.38,"c":29.38,"v":1000},{"d":"2007-05-24","o":27.62,"h":27.62,"l":25.02,"c":27.48,"v":1160},{"d":"2007-05-25","o":27.5,"h":34.75,"l":27.5,"c":34.75,"v":560},{"d":"2007-05-29","o":31.25,"h":32.5,"l":31.25,"c":31.75,"v":2240},{"d":"2007-05-30","o":25.15,"h":32.47,"l":25.15,"c":32.25,"v":960},{"d":"2007-05-31","o":31.25,"h":32.5,"l":31.25,"c":32.5,"v":1160},{"d":"2007-06-01","o":31.25,"h":31.25,"l":30,"c":30.6,"v":440},{"d":"2007-06-04","o":30.6,"h":30.62,"l":27.65,"c":28.75,"v":800},{"d":"2007-06-05","o":31.23,"h":32.12,"l":30.02,"c":32.12,"v":680},{"d":"2007-06-06","o":32.5,"h":34.38,"l":32.38,"c":33.75,"v":1880},{"d":"2007-06-07","o":33.75,"h":34,"l":27.65,"c":30,"v":720},{"d":"2007-06-08","o":27.65,"h":33.97,"l":27.5,"c":33.97,"v":560},{"d":"2007-06-11","o":33.1,"h":33.1,"l":33.1,"c":33.1,"v":120},{"d":"2007-06-12","o":32.5,"h":33.75,"l":28.77,"c":30,"v":1200},{"d":"2007-06-13","o":28.9,"h":30,"l":28.75,"c":30,"v":440},{"d":"2007-06-14","o":30.12,"h":32.5,"l":30.12,"c":32.5,"v":440},{"d":"2007-06-15","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"2007-06-18","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"2007-06-19","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"2007-06-20","o":28.02,"h":33.25,"l":28.02,"c":32.5,"v":960},{"d":"2007-06-21","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":520},{"d":"2007-06-22","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":240},{"d":"2007-06-25","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"2007-06-26","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"2007-06-27","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"2007-06-28","o":28.77,"h":32.62,"l":28.77,"c":32.62,"v":440},{"d":"2007-06-29","o":32.62,"h":32.62,"l":32.62,"c":32.62,"v":0},{"d":"2007-07-02","o":30,"h":32.88,"l":30,"c":32.88,"v":1200},{"d":"2007-07-03","o":32.88,"h":32.88,"l":32.88,"c":32.88,"v":0},{"d":"2007-07-05","o":30.02,"h":30.02,"l":30,"c":30,"v":160},{"d":"2007-07-06","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2007-07-09","o":28.88,"h":28.88,"l":28.88,"c":28.88,"v":40},{"d":"2007-07-10","o":28.88,"h":28.88,"l":28.88,"c":28.88,"v":0},{"d":"2007-07-11","o":28.88,"h":28.88,"l":28.88,"c":28.88,"v":0},{"d":"2007-07-12","o":28.88,"h":28.88,"l":28.88,"c":28.88,"v":40},{"d":"2007-07-13","o":28.88,"h":28.88,"l":28.88,"c":28.88,"v":0},{"d":"2007-07-16","o":28.88,"h":32.5,"l":28.88,"c":32.5,"v":360},{"d":"2007-07-17","o":30,"h":31.25,"l":30,"c":31.25,"v":440},{"d":"2007-07-18","o":28.83,"h":28.83,"l":28.8,"c":28.8,"v":320},{"d":"2007-07-19","o":28.8,"h":28.8,"l":28.8,"c":28.8,"v":0},{"d":"2007-07-20","o":28.8,"h":28.8,"l":28.8,"c":28.8,"v":0},{"d":"2007-07-23","o":30.73,"h":30.73,"l":30.73,"c":30.73,"v":280},{"d":"2007-07-24","o":28.75,"h":28.75,"l":28.75,"c":28.75,"v":160},{"d":"2007-07-25","o":27.5,"h":27.5,"l":27.5,"c":27.5,"v":80},{"d":"2007-07-26","o":27.5,"h":27.5,"l":27.5,"c":27.5,"v":80},{"d":"2007-07-27","o":25.25,"h":26.5,"l":25.25,"c":26.5,"v":320},{"d":"2007-07-30","o":25,"h":25,"l":25,"c":25,"v":40},{"d":"2007-07-31","o":29.35,"h":30,"l":29.35,"c":30,"v":640},{"d":"2007-08-01","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2007-08-02","o":25,"h":25,"l":25,"c":25,"v":40},{"d":"2007-08-03","o":25,"h":25,"l":25,"c":25,"v":0},{"d":"2007-08-06","o":25,"h":30.5,"l":25,"c":30.5,"v":360},{"d":"2007-08-07","o":30.5,"h":30.5,"l":30.5,"c":30.5,"v":0},{"d":"2007-08-08","o":30.5,"h":30.5,"l":30.5,"c":30.5,"v":0},{"d":"2007-08-09","o":29.98,"h":29.98,"l":29.98,"c":29.98,"v":160},{"d":"2007-08-10","o":29.98,"h":29.98,"l":29.98,"c":29.98,"v":0},{"d":"2007-08-13","o":29.98,"h":29.98,"l":29.98,"c":29.98,"v":0},{"d":"2007-08-14","o":29.98,"h":29.98,"l":29.98,"c":29.98,"v":0},{"d":"2007-08-15","o":25,"h":28.75,"l":25,"c":28.75,"v":400},{"d":"2007-08-16","o":28.75,"h":29.98,"l":28.75,"c":28.75,"v":400},{"d":"2007-08-17","o":28.75,"h":28.75,"l":28.75,"c":28.75,"v":0},{"d":"2007-08-20","o":29.98,"h":29.98,"l":29.98,"c":29.98,"v":320},{"d":"2007-08-21","o":25.02,"h":30.75,"l":25.02,"c":30.62,"v":160},{"d":"2007-08-22","o":25.02,"h":31.88,"l":25,"c":31.88,"v":1000},{"d":"2007-08-23","o":31.25,"h":32.47,"l":28.27,"c":30.75,"v":640},{"d":"2007-08-24","o":28.75,"h":32.5,"l":28.75,"c":32.5,"v":240},{"d":"2007-08-27","o":28.25,"h":30,"l":28.25,"c":30,"v":200},{"d":"2007-08-28","o":28.75,"h":29.38,"l":28.5,"c":29.38,"v":240},{"d":"2007-08-29","o":29.25,"h":32.5,"l":28.5,"c":31.25,"v":360},{"d":"2007-08-30","o":31.25,"h":31.25,"l":31.25,"c":31.25,"v":240},{"d":"2007-08-31","o":33.5,"h":33.75,"l":32.5,"c":33.75,"v":1400},{"d":"2007-09-04","o":33.75,"h":33.75,"l":33.75,"c":33.75,"v":0},{"d":"2007-09-05","o":33.75,"h":33.75,"l":33.75,"c":33.75,"v":0},{"d":"2007-09-06","o":33.12,"h":33.75,"l":33.12,"c":33.25,"v":760},{"d":"2007-09-07","o":33.72,"h":33.75,"l":33.72,"c":33.75,"v":200},{"d":"2007-09-10","o":33.15,"h":33.15,"l":33.15,"c":33.15,"v":120},{"d":"2007-09-11","o":33.12,"h":33.12,"l":28.75,"c":32.47,"v":440},{"d":"2007-09-12","o":30.62,"h":30.62,"l":30.62,"c":30.62,"v":80},{"d":"2007-09-13","o":30.62,"h":30.62,"l":30.62,"c":30.62,"v":0},{"d":"2007-09-14","o":30.62,"h":30.62,"l":30.62,"c":30.62,"v":0},{"d":"2007-09-17","o":30.62,"h":30.62,"l":30.62,"c":30.62,"v":0},{"d":"2007-09-18","o":30.62,"h":30.62,"l":30.62,"c":30.62,"v":0},{"d":"2007-09-19","o":31.88,"h":31.88,"l":31.88,"c":31.88,"v":80},{"d":"2007-09-20","o":31.88,"h":31.88,"l":31.88,"c":31.88,"v":0},{"d":"2007-09-21","o":31.88,"h":31.88,"l":31.88,"c":31.88,"v":0},{"d":"2007-09-24","o":31.88,"h":31.88,"l":31.88,"c":31.88,"v":0},{"d":"2007-09-25","o":31.88,"h":31.88,"l":31.88,"c":31.88,"v":0},{"d":"2007-09-26","o":28.5,"h":28.75,"l":28.5,"c":28.5,"v":400},{"d":"2007-09-27","o":28.5,"h":28.5,"l":28.5,"c":28.5,"v":0},{"d":"2007-09-28","o":25.12,"h":28.5,"l":25.12,"c":28.5,"v":360},{"d":"2007-10-01","o":25.65,"h":29.5,"l":25.12,"c":29.5,"v":400},{"d":"2007-10-02","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2007-10-03","o":28.12,"h":28.12,"l":28.12,"c":28.12,"v":280},{"d":"2007-10-04","o":27.25,"h":27.5,"l":27.25,"c":27.5,"v":200},{"d":"2007-10-05","o":27.5,"h":27.5,"l":27.5,"c":27.5,"v":680},{"d":"2007-10-08","o":30,"h":30,"l":30,"c":30,"v":120},{"d":"2007-10-09","o":25.62,"h":25.62,"l":25.62,"c":25.62,"v":40},{"d":"2007-10-10","o":25.62,"h":25.62,"l":25.62,"c":25.62,"v":0},{"d":"2007-10-11","o":27.5,"h":27.5,"l":27.5,"c":27.5,"v":160},{"d":"2007-10-12","o":28.75,"h":30,"l":28.75,"c":30,"v":520},{"d":"2007-10-15","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":40},{"d":"2007-10-16","o":30,"h":30,"l":30,"c":30,"v":80},{"d":"2007-10-17","o":25.62,"h":25.65,"l":25.62,"c":25.65,"v":80},{"d":"2007-10-18","o":29.75,"h":29.75,"l":27.5,"c":27.5,"v":1000},{"d":"2007-10-19","o":27.5,"h":28.5,"l":27.5,"c":28.5,"v":200},{"d":"2007-10-22","o":28.5,"h":28.5,"l":28.5,"c":28.5,"v":0},{"d":"2007-10-23","o":28.5,"h":28.5,"l":28.5,"c":28.5,"v":0},{"d":"2007-10-24","o":28.5,"h":28.5,"l":28.5,"c":28.5,"v":0},{"d":"2007-10-25","o":28.75,"h":28.75,"l":28.75,"c":28.75,"v":240},{"d":"2007-10-26","o":28.75,"h":28.75,"l":28.75,"c":28.75,"v":0},{"d":"2007-10-29","o":27.5,"h":27.5,"l":27.5,"c":27.5,"v":160},{"d":"2007-10-30","o":26.5,"h":26.5,"l":25.62,"c":25.62,"v":520},{"d":"2007-10-31","o":26.25,"h":26.25,"l":26.25,"c":26.25,"v":440},{"d":"2007-11-01","o":26.25,"h":26.25,"l":26.25,"c":26.25,"v":0},{"d":"2007-11-02","o":26.25,"h":26.25,"l":26.25,"c":26.25,"v":0},{"d":"2007-11-05","o":25.65,"h":25.65,"l":25.62,"c":25.62,"v":120},{"d":"2007-11-06","o":25.62,"h":25.62,"l":25.02,"c":25.02,"v":280},{"d":"2007-11-07","o":25.5,"h":25.62,"l":17.5,"c":25.62,"v":560},{"d":"2007-11-08","o":25.02,"h":27.5,"l":25.02,"c":25.62,"v":240},{"d":"2007-11-09","o":25.62,"h":25.62,"l":25.62,"c":25.62,"v":0},{"d":"2007-11-12","o":25.25,"h":27.5,"l":25.25,"c":25.25,"v":440},{"d":"2007-11-13","o":18.75,"h":27.5,"l":18.75,"c":27.12,"v":280},{"d":"2007-11-14","o":27.5,"h":27.5,"l":21.25,"c":22.5,"v":520},{"d":"2007-11-15","o":21.88,"h":21.88,"l":17.5,"c":17.5,"v":240},{"d":"2007-11-16","o":21.88,"h":27.48,"l":21.88,"c":27.48,"v":1400},{"d":"2007-11-19","o":20,"h":27.48,"l":20,"c":27.48,"v":520},{"d":"2007-11-20","o":21.38,"h":25,"l":20,"c":25,"v":800},{"d":"2007-11-21","o":25,"h":25,"l":25,"c":25,"v":0},{"d":"2007-11-23","o":25,"h":25,"l":25,"c":25,"v":0},{"d":"2007-11-26","o":25,"h":25,"l":25,"c":25,"v":0},{"d":"2007-11-27","o":21.25,"h":22.5,"l":17.5,"c":22.5,"v":520},{"d":"2007-11-28","o":17.5,"h":22.5,"l":17.5,"c":22.5,"v":1320},{"d":"2007-11-29","o":17.77,"h":22.5,"l":17.5,"c":22.5,"v":560},{"d":"2007-11-30","o":22.45,"h":25.02,"l":22.45,"c":25.02,"v":920},{"d":"2007-12-03","o":17.52,"h":27.5,"l":17.52,"c":27.5,"v":480},{"d":"2007-12-04","o":25,"h":25,"l":25,"c":25,"v":440},{"d":"2007-12-05","o":17.5,"h":25,"l":15.25,"c":23.12,"v":1240},{"d":"2007-12-06","o":22.5,"h":33.75,"l":22.48,"c":33.75,"v":2440},{"d":"2007-12-07","o":30,"h":30,"l":30,"c":30,"v":80},{"d":"2007-12-10","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2007-12-11","o":25,"h":37.5,"l":25,"c":37.5,"v":440},{"d":"2007-12-12","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":0},{"d":"2007-12-13","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":0},{"d":"2007-12-14","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":0},{"d":"2007-12-17","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":0},{"d":"2007-12-18","o":25,"h":30,"l":25,"c":30,"v":800},{"d":"2007-12-19","o":35,"h":35,"l":22.75,"c":35,"v":1160},{"d":"2007-12-20","o":26.5,"h":35,"l":26.25,"c":35,"v":960},{"d":"2007-12-21","o":31.7,"h":35,"l":31.7,"c":32.5,"v":360},{"d":"2007-12-24","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"2007-12-26","o":28.23,"h":34.38,"l":25.02,"c":34.38,"v":520},{"d":"2007-12-27","o":25.25,"h":25.27,"l":25.25,"c":25.25,"v":640},{"d":"2007-12-28","o":31.25,"h":31.25,"l":31.25,"c":31.25,"v":80},{"d":"2007-12-31","o":31.25,"h":31.25,"l":31.25,"c":31.25,"v":0},{"d":"2008-01-02","o":30,"h":30,"l":25,"c":29.95,"v":640},{"d":"2008-01-03","o":29.95,"h":29.95,"l":29.95,"c":29.95,"v":0},{"d":"2008-01-04","o":29.95,"h":29.95,"l":29.95,"c":29.95,"v":0},{"d":"2008-01-07","o":25.27,"h":25.3,"l":25,"c":25,"v":920},{"d":"2008-01-08","o":25,"h":25,"l":24.98,"c":24.98,"v":200},{"d":"2008-01-09","o":24.98,"h":24.98,"l":24.98,"c":24.98,"v":0},{"d":"2008-01-10","o":24.98,"h":24.98,"l":24.98,"c":24.98,"v":0},{"d":"2008-01-11","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":80},{"d":"2008-01-14","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":0},{"d":"2008-01-15","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":0},{"d":"2008-01-16","o":28.12,"h":28.12,"l":28.12,"c":28.12,"v":40},{"d":"2008-01-17","o":15.12,"h":27.95,"l":15.12,"c":27.95,"v":160},{"d":"2008-01-18","o":27.95,"h":27.95,"l":27.95,"c":27.95,"v":0},{"d":"2008-01-22","o":15,"h":26.25,"l":15,"c":26.25,"v":160},{"d":"2008-01-23","o":15.38,"h":25.02,"l":15.38,"c":22.5,"v":440},{"d":"2008-01-24","o":24.88,"h":25.02,"l":24.88,"c":25.02,"v":80},{"d":"2008-01-25","o":25.02,"h":25.02,"l":25.02,"c":25.02,"v":0},{"d":"2008-01-28","o":25.02,"h":25.02,"l":25.02,"c":25.02,"v":0},{"d":"2008-01-29","o":25.02,"h":25.02,"l":25.02,"c":25.02,"v":0},{"d":"2008-01-30","o":16.62,"h":23.75,"l":16.62,"c":23.75,"v":200},{"d":"2008-01-31","o":23.73,"h":23.73,"l":23.73,"c":23.73,"v":160},{"d":"2008-02-01","o":23.73,"h":23.73,"l":23.73,"c":23.73,"v":0},{"d":"2008-02-04","o":23.73,"h":23.73,"l":23.73,"c":23.73,"v":0},{"d":"2008-02-05","o":15.75,"h":23.75,"l":15.25,"c":23.75,"v":360},{"d":"2008-02-06","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":80},{"d":"2008-02-07","o":20,"h":20,"l":20,"c":20,"v":80},{"d":"2008-02-08","o":20,"h":25.25,"l":20,"c":25.25,"v":480},{"d":"2008-02-11","o":25.25,"h":25.25,"l":25.25,"c":25.25,"v":0},{"d":"2008-02-12","o":25.25,"h":25.25,"l":25.25,"c":25.25,"v":0},{"d":"2008-02-13","o":15.4,"h":22.5,"l":15.4,"c":22.5,"v":160},{"d":"2008-02-14","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":0},{"d":"2008-02-15","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":80},{"d":"2008-02-19","o":22.5,"h":22.5,"l":21.23,"c":22.5,"v":200},{"d":"2008-02-20","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":0},{"d":"2008-02-21","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":0},{"d":"2008-02-22","o":25,"h":25,"l":25,"c":25,"v":40},{"d":"2008-02-25","o":25,"h":25,"l":25,"c":25,"v":0},{"d":"2008-02-26","o":22.45,"h":22.5,"l":22.45,"c":22.5,"v":80},{"d":"2008-02-27","o":21.48,"h":22.5,"l":21.48,"c":22.5,"v":320},{"d":"2008-02-28","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":80},{"d":"2008-02-29","o":17.65,"h":23.75,"l":17.5,"c":22.5,"v":1040},{"d":"2008-03-03","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":0},{"d":"2008-03-04","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":0},{"d":"2008-03-05","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":0},{"d":"2008-03-06","o":22.5,"h":22.5,"l":22.45,"c":22.45,"v":280},{"d":"2008-03-07","o":22.45,"h":22.45,"l":22.45,"c":22.45,"v":0},{"d":"2008-03-10","o":18.75,"h":20,"l":18.75,"c":20,"v":120},{"d":"2008-03-11","o":22.5,"h":22.5,"l":20,"c":20,"v":80},{"d":"2008-03-12","o":22.5,"h":22.5,"l":21.25,"c":21.25,"v":80},{"d":"2008-03-13","o":20,"h":20,"l":20,"c":20,"v":200},{"d":"2008-03-14","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":80},{"d":"2008-03-17","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":0},{"d":"2008-03-18","o":15.62,"h":24.73,"l":15.62,"c":24.73,"v":280},{"d":"2008-03-19","o":17.02,"h":23.75,"l":15.77,"c":23.75,"v":720},{"d":"2008-03-20","o":23.75,"h":23.75,"l":23.75,"c":23.75,"v":0},{"d":"2008-03-24","o":23.75,"h":23.75,"l":23.75,"c":23.75,"v":0},{"d":"2008-03-25","o":24.73,"h":24.73,"l":18.75,"c":23.75,"v":640},{"d":"2008-03-26","o":23.75,"h":23.75,"l":23.75,"c":23.75,"v":0},{"d":"2008-03-27","o":18.8,"h":22.12,"l":18.75,"c":22.12,"v":280},{"d":"2008-03-28","o":22.12,"h":22.12,"l":22.12,"c":22.12,"v":0},{"d":"2008-03-31","o":22.12,"h":22.12,"l":22.12,"c":22.12,"v":0},{"d":"2008-04-01","o":17.5,"h":21.88,"l":17.5,"c":21.23,"v":320},{"d":"2008-04-02","o":21.23,"h":21.23,"l":21.23,"c":21.23,"v":0},{"d":"2008-04-03","o":18.75,"h":18.75,"l":17.5,"c":18.75,"v":440},{"d":"2008-04-04","o":15,"h":20,"l":15,"c":20,"v":360},{"d":"2008-04-07","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2008-04-08","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2008-04-09","o":13.77,"h":17.5,"l":13.77,"c":17.5,"v":280},{"d":"2008-04-10","o":13.88,"h":17.5,"l":13.88,"c":17.5,"v":840},{"d":"2008-04-11","o":15.62,"h":15.62,"l":15.62,"c":15.62,"v":120},{"d":"2008-04-14","o":15,"h":17.5,"l":12.5,"c":17.5,"v":1160},{"d":"2008-04-15","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":0},{"d":"2008-04-16","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":80},{"d":"2008-04-17","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":0},{"d":"2008-04-18","o":12.52,"h":17.5,"l":12.52,"c":17.5,"v":80},{"d":"2008-04-21","o":13.05,"h":18.75,"l":13.05,"c":18.5,"v":480},{"d":"2008-04-22","o":15,"h":18.75,"l":15,"c":18.75,"v":1200},{"d":"2008-04-23","o":15.05,"h":17.5,"l":15,"c":17.5,"v":480},{"d":"2008-04-24","o":12.77,"h":18.75,"l":12.77,"c":18.1,"v":520},{"d":"2008-04-25","o":18.1,"h":18.1,"l":18.1,"c":18.1,"v":0},{"d":"2008-04-28","o":18.25,"h":18.75,"l":18.25,"c":18.62,"v":400},{"d":"2008-04-29","o":18.62,"h":18.62,"l":18.62,"c":18.62,"v":0},{"d":"2008-04-30","o":18.62,"h":18.62,"l":18.62,"c":18.62,"v":0},{"d":"2008-05-01","o":18.62,"h":18.62,"l":18.62,"c":18.62,"v":0},{"d":"2008-05-02","o":18.62,"h":18.62,"l":18.62,"c":18.62,"v":0},{"d":"2008-05-05","o":18.62,"h":18.62,"l":18.62,"c":18.62,"v":0},{"d":"2008-05-06","o":13.27,"h":18.62,"l":13.27,"c":18.62,"v":120},{"d":"2008-05-07","o":18.62,"h":18.62,"l":18.62,"c":18.62,"v":0},{"d":"2008-05-08","o":13.77,"h":18.62,"l":12.75,"c":18.62,"v":640},{"d":"2008-05-09","o":16.12,"h":18.62,"l":16.12,"c":18.62,"v":120},{"d":"2008-05-12","o":18.62,"h":18.62,"l":17.38,"c":17.38,"v":80},{"d":"2008-05-13","o":15,"h":15.62,"l":12.75,"c":15.25,"v":840},{"d":"2008-05-14","o":13,"h":13.75,"l":12.75,"c":13.75,"v":1600},{"d":"2008-05-15","o":13.88,"h":14,"l":13.75,"c":14,"v":8880},{"d":"2008-05-16","o":14,"h":14.38,"l":13.12,"c":14.38,"v":4040},{"d":"2008-05-19","o":14.25,"h":14.25,"l":13.25,"c":13.25,"v":2160},{"d":"2008-05-20","o":12.5,"h":13.88,"l":10.62,"c":13.88,"v":1320},{"d":"2008-05-21","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":80},{"d":"2008-05-22","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":40},{"d":"2008-05-23","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2008-05-27","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2008-05-28","o":4.5,"h":13.62,"l":4.5,"c":13.62,"v":640},{"d":"2008-05-29","o":11.88,"h":16.83,"l":11.25,"c":15,"v":2040},{"d":"2008-05-30","o":11.75,"h":17.5,"l":8.15,"c":17.5,"v":4200},{"d":"2008-06-02","o":11.88,"h":15.62,"l":11.85,"c":15.62,"v":7040},{"d":"2008-06-03","o":11.25,"h":12.25,"l":11.25,"c":12.25,"v":4320},{"d":"2008-06-04","o":12.25,"h":12.25,"l":11.75,"c":11.93,"v":8880},{"d":"2008-06-05","o":12,"h":12,"l":12,"c":12,"v":160},{"d":"2008-06-06","o":10.62,"h":10.62,"l":10,"c":10,"v":400},{"d":"2008-06-09","o":10,"h":10,"l":10,"c":10,"v":80},{"d":"2008-06-10","o":8.12,"h":8.77,"l":7.47,"c":7.5,"v":1400},{"d":"2008-06-11","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":3000},{"d":"2008-06-12","o":9.98,"h":9.98,"l":9.35,"c":9.38,"v":2560},{"d":"2008-06-13","o":8.75,"h":9.38,"l":8.73,"c":9.25,"v":4280},{"d":"2008-06-16","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":0},{"d":"2008-06-17","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":0},{"d":"2008-06-18","o":7.5,"h":10.38,"l":7.5,"c":10,"v":5400},{"d":"2008-06-19","o":9.98,"h":10,"l":9.98,"c":10,"v":920},{"d":"2008-06-20","o":10.38,"h":12.25,"l":10.38,"c":12.25,"v":11200},{"d":"2008-06-23","o":11.62,"h":11.62,"l":11.25,"c":11.38,"v":6200},{"d":"2008-06-24","o":11.62,"h":13.12,"l":11.62,"c":13.12,"v":440},{"d":"2008-06-25","o":13.12,"h":15,"l":12.62,"c":15,"v":2880},{"d":"2008-06-26","o":16.88,"h":24.38,"l":14.38,"c":19.38,"v":1840},{"d":"2008-06-27","o":17.5,"h":18.75,"l":14.38,"c":18.75,"v":1520},{"d":"2008-06-30","o":20.12,"h":24.62,"l":19.62,"c":22.5,"v":1040},{"d":"2008-07-01","o":22.5,"h":22.5,"l":16.62,"c":18.12,"v":2440},{"d":"2008-07-02","o":18.12,"h":20,"l":18.12,"c":18.75,"v":1400},{"d":"2008-07-03","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":200},{"d":"2008-07-07","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":0},{"d":"2008-07-08","o":17.5,"h":18.75,"l":12.5,"c":17.5,"v":5160},{"d":"2008-07-09","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":0},{"d":"2008-07-10","o":15.62,"h":17.5,"l":15.62,"c":17.5,"v":80},{"d":"2008-07-11","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":0},{"d":"2008-07-14","o":15.07,"h":17.5,"l":13.75,"c":16.25,"v":1720},{"d":"2008-07-15","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":400},{"d":"2008-07-16","o":12.5,"h":14.75,"l":12.5,"c":14.75,"v":2000},{"d":"2008-07-17","o":14.88,"h":14.88,"l":14.88,"c":14.88,"v":400},{"d":"2008-07-18","o":15,"h":16.25,"l":15,"c":16.23,"v":1000},{"d":"2008-07-21","o":14.4,"h":16.25,"l":14.4,"c":16.25,"v":480},{"d":"2008-07-22","o":12.8,"h":16.25,"l":12.8,"c":16.25,"v":1000},{"d":"2008-07-23","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":0},{"d":"2008-07-24","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":0},{"d":"2008-07-25","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":0},{"d":"2008-07-28","o":13.15,"h":16.25,"l":13.15,"c":15.88,"v":1880},{"d":"2008-07-29","o":16.25,"h":17.5,"l":16.25,"c":17.5,"v":880},{"d":"2008-07-30","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":0},{"d":"2008-07-31","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":360},{"d":"2008-08-01","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":0},{"d":"2008-08-04","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":0},{"d":"2008-08-05","o":15,"h":15.05,"l":15,"c":15.05,"v":600},{"d":"2008-08-06","o":14.62,"h":14.62,"l":12.5,"c":13.75,"v":1760},{"d":"2008-08-07","o":12.5,"h":15,"l":12.5,"c":15,"v":720},{"d":"2008-08-08","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2008-08-11","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2008-08-12","o":15,"h":15,"l":15,"c":15,"v":80},{"d":"2008-08-13","o":12.5,"h":14.38,"l":12.5,"c":14.38,"v":520},{"d":"2008-08-14","o":15,"h":15,"l":15,"c":15,"v":800},{"d":"2008-08-15","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2008-08-18","o":14.98,"h":14.98,"l":14.98,"c":14.98,"v":160},{"d":"2008-08-19","o":14.98,"h":14.98,"l":14.98,"c":14.98,"v":0},{"d":"2008-08-20","o":13.75,"h":20,"l":7.5,"c":20,"v":8440},{"d":"2008-08-21","o":13.75,"h":20,"l":13.75,"c":20,"v":2960},{"d":"2008-08-22","o":16.25,"h":20,"l":16.25,"c":18.75,"v":1680},{"d":"2008-08-25","o":16.88,"h":18.73,"l":16.88,"c":18.12,"v":720},{"d":"2008-08-26","o":16.25,"h":17.5,"l":16.25,"c":17.5,"v":760},{"d":"2008-08-27","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":0},{"d":"2008-08-28","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":0},{"d":"2008-08-29","o":16.88,"h":17.5,"l":16.25,"c":17.5,"v":2880},{"d":"2008-09-02","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":0},{"d":"2008-09-03","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":0},{"d":"2008-09-04","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":0},{"d":"2008-09-05","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":0},{"d":"2008-09-08","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":0},{"d":"2008-09-09","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":0},{"d":"2008-09-10","o":12.5,"h":17.5,"l":12.5,"c":17.5,"v":2200},{"d":"2008-09-11","o":15,"h":17.5,"l":15,"c":17.5,"v":3240},{"d":"2008-09-12","o":15,"h":17.5,"l":15,"c":17.5,"v":800},{"d":"2008-09-15","o":15,"h":15,"l":15,"c":15,"v":600},{"d":"2008-09-16","o":15,"h":15,"l":15,"c":15,"v":200},{"d":"2008-09-17","o":15,"h":17.5,"l":15,"c":17.5,"v":2600},{"d":"2008-09-18","o":15,"h":18.75,"l":13.05,"c":18.75,"v":4920},{"d":"2008-09-19","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":1000},{"d":"2008-09-22","o":15.15,"h":17.5,"l":15,"c":17.35,"v":1360},{"d":"2008-09-23","o":17.5,"h":17.5,"l":16.25,"c":17.5,"v":1480},{"d":"2008-09-24","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":0},{"d":"2008-09-25","o":15,"h":17.5,"l":15,"c":17.5,"v":480},{"d":"2008-09-26","o":16.25,"h":17.35,"l":13.88,"c":16.25,"v":1400},{"d":"2008-09-29","o":15.62,"h":16.25,"l":13.75,"c":16.23,"v":3560},{"d":"2008-09-30","o":13.88,"h":13.88,"l":13.75,"c":13.75,"v":360},{"d":"2008-10-01","o":16.25,"h":16.25,"l":13.75,"c":13.88,"v":320},{"d":"2008-10-02","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":800},{"d":"2008-10-03","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2008-10-06","o":12.5,"h":13.75,"l":10.68,"c":13.12,"v":1360},{"d":"2008-10-07","o":12.5,"h":13.75,"l":7.75,"c":13.75,"v":560},{"d":"2008-10-08","o":7.75,"h":13.75,"l":7.75,"c":13.75,"v":280},{"d":"2008-10-09","o":8.3,"h":13.75,"l":7.5,"c":13.75,"v":680},{"d":"2008-10-10","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2008-10-13","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2008-10-14","o":7.5,"h":7.9,"l":7.5,"c":7.88,"v":1400},{"d":"2008-10-15","o":7.5,"h":12.5,"l":7.5,"c":12.5,"v":2440},{"d":"2008-10-16","o":5.6,"h":12.48,"l":5.6,"c":12.35,"v":400},{"d":"2008-10-17","o":12.35,"h":12.35,"l":12.35,"c":12.35,"v":0},{"d":"2008-10-20","o":12.35,"h":12.35,"l":12.35,"c":12.35,"v":0},{"d":"2008-10-21","o":11.25,"h":12.5,"l":11.25,"c":12.5,"v":480},{"d":"2008-10-22","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":240},{"d":"2008-10-23","o":7.78,"h":10,"l":7.78,"c":10,"v":120},{"d":"2008-10-24","o":9.5,"h":10,"l":9.5,"c":10,"v":80},{"d":"2008-10-27","o":12.5,"h":12.5,"l":10.05,"c":12.35,"v":280},{"d":"2008-10-28","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":80},{"d":"2008-10-29","o":12.5,"h":13.18,"l":12.5,"c":13.18,"v":1640},{"d":"2008-10-30","o":14.75,"h":15,"l":14.75,"c":15,"v":400},{"d":"2008-10-31","o":9,"h":15,"l":7.6,"c":15,"v":1000},{"d":"2008-11-03","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2008-11-04","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2008-11-05","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":40},{"d":"2008-11-06","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2008-11-07","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":40},{"d":"2008-11-10","o":10,"h":12.5,"l":10,"c":12.5,"v":520},{"d":"2008-11-11","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":520},{"d":"2008-11-12","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2008-11-13","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2008-11-14","o":7.5,"h":12.5,"l":7.5,"c":12.5,"v":320},{"d":"2008-11-17","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2008-11-18","o":7.85,"h":11.88,"l":7.85,"c":11.88,"v":1120},{"d":"2008-11-19","o":11.88,"h":11.88,"l":11.88,"c":11.88,"v":0},{"d":"2008-11-20","o":7.5,"h":11.88,"l":7.5,"c":11.88,"v":200},{"d":"2008-11-21","o":11.88,"h":11.88,"l":11.88,"c":11.88,"v":40},{"d":"2008-11-24","o":11.88,"h":11.88,"l":11.88,"c":11.88,"v":80},{"d":"2008-11-25","o":7.75,"h":13.75,"l":7.75,"c":12.5,"v":840},{"d":"2008-11-26","o":8.25,"h":11.75,"l":8.02,"c":11.75,"v":840},{"d":"2008-11-28","o":11.75,"h":11.75,"l":11.75,"c":11.75,"v":0},{"d":"2008-12-01","o":8.12,"h":11.75,"l":8.12,"c":11.75,"v":200},{"d":"2008-12-02","o":11.75,"h":14.1,"l":8.12,"c":8.12,"v":360},{"d":"2008-12-03","o":8.15,"h":8.15,"l":8.15,"c":8.15,"v":920},{"d":"2008-12-04","o":11.88,"h":11.88,"l":7.5,"c":7.5,"v":880},{"d":"2008-12-05","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":520},{"d":"2008-12-08","o":6.25,"h":7.5,"l":6.25,"c":7.5,"v":520},{"d":"2008-12-09","o":6.25,"h":9.25,"l":3.15,"c":9.25,"v":2440},{"d":"2008-12-10","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":0},{"d":"2008-12-11","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":0},{"d":"2008-12-12","o":3.75,"h":8.38,"l":3.75,"c":8.38,"v":800},{"d":"2008-12-15","o":1.38,"h":1.42,"l":0.95,"c":1.17,"v":55240},{"d":"2008-12-16","o":1.4,"h":1.4,"l":0.98,"c":1.12,"v":19480},{"d":"2008-12-17","o":1.25,"h":1.25,"l":0.98,"c":1.17,"v":23560},{"d":"2008-12-18","o":1.05,"h":1.12,"l":1.05,"c":1.05,"v":23080},{"d":"2008-12-19","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":800},{"d":"2008-12-22","o":1.25,"h":1.25,"l":1.08,"c":1.08,"v":10440},{"d":"2008-12-23","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":0},{"d":"2008-12-24","o":1.25,"h":1.25,"l":1.1,"c":1.1,"v":1480},{"d":"2008-12-26","o":1,"h":1,"l":1,"c":1,"v":440},{"d":"2008-12-29","o":1.27,"h":1.27,"l":1,"c":1,"v":3080},{"d":"2008-12-30","o":1,"h":1,"l":1,"c":1,"v":1680},{"d":"2008-12-31","o":1,"h":1,"l":0.95,"c":0.95,"v":600},{"d":"2009-01-02","o":0.9,"h":1.2,"l":0.9,"c":1.2,"v":200},{"d":"2009-01-05","o":1.2,"h":1.2,"l":0.9,"c":1.02,"v":15080},{"d":"2009-01-06","o":1.2,"h":1.25,"l":1,"c":1.2,"v":44600},{"d":"2009-01-07","o":1.17,"h":1.17,"l":0.93,"c":1.05,"v":10000},{"d":"2009-01-08","o":0.9,"h":1,"l":0.9,"c":1,"v":2280},{"d":"2009-01-09","o":0.9,"h":0.9,"l":0.6,"c":0.6,"v":86000},{"d":"2009-01-12","o":0.6,"h":0.73,"l":0.52,"c":0.57,"v":40280},{"d":"2009-01-13","o":0.52,"h":1,"l":0.52,"c":0.75,"v":7080},{"d":"2009-01-14","o":0.75,"h":0.75,"l":0.5,"c":0.52,"v":42480},{"d":"2009-01-15","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":21000},{"d":"2009-01-16","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":320},{"d":"2009-01-20","o":0.65,"h":0.68,"l":0.57,"c":0.65,"v":13880},{"d":"2009-01-21","o":0.75,"h":0.75,"l":0.57,"c":0.65,"v":5240},{"d":"2009-01-22","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":800},{"d":"2009-01-23","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":80},{"d":"2009-01-26","o":0.62,"h":0.62,"l":0.57,"c":0.62,"v":23720},{"d":"2009-01-27","o":0.57,"h":0.57,"l":0.5,"c":0.5,"v":12040},{"d":"2009-01-28","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"2009-01-29","o":0.57,"h":0.62,"l":0.57,"c":0.62,"v":18000},{"d":"2009-01-30","o":0.68,"h":0.68,"l":0.5,"c":0.5,"v":2400},{"d":"2009-02-02","o":0.6,"h":0.6,"l":0.5,"c":0.5,"v":7000},{"d":"2009-02-03","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":4200},{"d":"2009-02-04","o":0.5,"h":0.52,"l":0.5,"c":0.5,"v":7640},{"d":"2009-02-05","o":0.45,"h":0.5,"l":0.41,"c":0.44,"v":14160},{"d":"2009-02-06","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":2040},{"d":"2009-02-09","o":0.43,"h":0.55,"l":0.4,"c":0.43,"v":14480},{"d":"2009-02-10","o":0.41,"h":0.43,"l":0.35,"c":0.43,"v":22120},{"d":"2009-02-11","o":0.38,"h":0.43,"l":0.36,"c":0.36,"v":6400},{"d":"2009-02-12","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":6320},{"d":"2009-02-13","o":0.35,"h":0.35,"l":0.29,"c":0.29,"v":3440},{"d":"2009-02-17","o":0.5,"h":0.5,"l":0.32,"c":0.32,"v":640},{"d":"2009-02-18","o":0.4,"h":0.4,"l":0.32,"c":0.32,"v":2400},{"d":"2009-02-19","o":0.35,"h":0.35,"l":0.32,"c":0.32,"v":5200},{"d":"2009-02-20","o":0.4,"h":0.4,"l":0.3,"c":0.3,"v":1240},{"d":"2009-02-23","o":0.32,"h":0.33,"l":0.32,"c":0.33,"v":5120},{"d":"2009-02-24","o":0.32,"h":0.32,"l":0.3,"c":0.3,"v":12520},{"d":"2009-02-25","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":4080},{"d":"2009-02-26","o":0.32,"h":0.32,"l":0.31,"c":0.32,"v":20040},{"d":"2009-02-27","o":0.35,"h":0.35,"l":0.32,"c":0.32,"v":6160},{"d":"2009-03-02","o":0.32,"h":0.32,"l":0.31,"c":0.31,"v":440},{"d":"2009-03-03","o":0.32,"h":0.32,"l":0.31,"c":0.31,"v":2080},{"d":"2009-03-04","o":0.31,"h":0.35,"l":0.31,"c":0.35,"v":5200},{"d":"2009-03-05","o":0.32,"h":0.35,"l":0.32,"c":0.35,"v":800},{"d":"2009-03-06","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":0},{"d":"2009-03-09","o":0.52,"h":0.52,"l":0.25,"c":0.25,"v":33600},{"d":"2009-03-10","o":0.25,"h":0.25,"l":0.09,"c":0.22,"v":12240},{"d":"2009-03-11","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":34040},{"d":"2009-03-12","o":0.22,"h":0.25,"l":0.22,"c":0.25,"v":31760},{"d":"2009-03-13","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":12480},{"d":"2009-03-16","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":120},{"d":"2009-03-17","o":0.32,"h":0.4,"l":0.28,"c":0.35,"v":30440},{"d":"2009-03-18","o":0.35,"h":0.35,"l":0.3,"c":0.3,"v":4720},{"d":"2009-03-19","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":400},{"d":"2009-03-20","o":0.31,"h":0.31,"l":0.3,"c":0.31,"v":21240},{"d":"2009-03-23","o":0.52,"h":0.52,"l":0.31,"c":0.31,"v":2960},{"d":"2009-03-24","o":0.3,"h":0.3,"l":0.28,"c":0.3,"v":38360},{"d":"2009-03-25","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":24520},{"d":"2009-03-26","o":0.32,"h":0.35,"l":0.32,"c":0.35,"v":19600},{"d":"2009-03-27","o":0.36,"h":0.38,"l":0.36,"c":0.38,"v":5680},{"d":"2009-03-30","o":0.4,"h":0.43,"l":0.38,"c":0.4,"v":37920},{"d":"2009-03-31","o":0.4,"h":0.4,"l":0.33,"c":0.38,"v":62000},{"d":"2009-04-01","o":0.38,"h":0.38,"l":0.35,"c":0.38,"v":12080},{"d":"2009-04-02","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":6000},{"d":"2009-04-03","o":0.47,"h":1,"l":0.47,"c":0.62,"v":51040},{"d":"2009-04-06","o":0.88,"h":0.88,"l":0.62,"c":0.75,"v":12720},{"d":"2009-04-07","o":0.88,"h":0.88,"l":0.75,"c":0.8,"v":11440},{"d":"2009-04-08","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":840},{"d":"2009-04-09","o":0.7,"h":0.8,"l":0.7,"c":0.75,"v":7440},{"d":"2009-04-13","o":0.75,"h":0.75,"l":0.62,"c":0.75,"v":10600},{"d":"2009-04-14","o":0.75,"h":0.75,"l":0.62,"c":0.75,"v":10480},{"d":"2009-04-15","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":1400},{"d":"2009-04-16","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":1520},{"d":"2009-04-17","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":6000},{"d":"2009-04-20","o":1,"h":1,"l":0.75,"c":0.75,"v":1480},{"d":"2009-04-21","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":2000},{"d":"2009-04-22","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":4080},{"d":"2009-04-23","o":0.62,"h":0.62,"l":0.5,"c":0.5,"v":14320},{"d":"2009-04-24","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":6320},{"d":"2009-04-27","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":2560},{"d":"2009-04-28","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":600},{"d":"2009-04-29","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":1600},{"d":"2009-04-30","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":5800},{"d":"2009-05-01","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":120},{"d":"2009-05-04","o":0.68,"h":0.68,"l":0.62,"c":0.62,"v":6080},{"d":"2009-05-05","o":0.62,"h":0.68,"l":0.5,"c":0.68,"v":3880},{"d":"2009-05-06","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":6320},{"d":"2009-05-07","o":0.62,"h":0.62,"l":0.5,"c":0.5,"v":5320},{"d":"2009-05-08","o":0.62,"h":0.62,"l":0.57,"c":0.62,"v":11840},{"d":"2009-05-11","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":18960},{"d":"2009-05-12","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":0},{"d":"2009-05-13","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":0},{"d":"2009-05-14","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":0},{"d":"2009-05-15","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":320},{"d":"2009-05-18","o":0.5,"h":0.5,"l":0.4,"c":0.4,"v":120},{"d":"2009-05-19","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2009-05-20","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2009-05-21","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":320},{"d":"2009-05-22","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":280},{"d":"2009-05-26","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2009-05-27","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2009-05-28","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":600},{"d":"2009-05-29","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":0},{"d":"2009-06-01","o":0.5,"h":0.5,"l":0.3,"c":0.3,"v":6000},{"d":"2009-06-02","o":0.38,"h":0.62,"l":0.38,"c":0.4,"v":13160},{"d":"2009-06-03","o":0.45,"h":0.45,"l":0.32,"c":0.38,"v":13880},{"d":"2009-06-04","o":0.32,"h":0.38,"l":0.32,"c":0.38,"v":2040},{"d":"2009-06-05","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":1040},{"d":"2009-06-08","o":0.45,"h":0.45,"l":0.38,"c":0.38,"v":10040},{"d":"2009-06-09","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":6720},{"d":"2009-06-10","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":7280},{"d":"2009-06-11","o":0.32,"h":0.38,"l":0.32,"c":0.38,"v":80},{"d":"2009-06-12","o":0.45,"h":0.45,"l":0.38,"c":0.45,"v":7120},{"d":"2009-06-15","o":0.38,"h":0.5,"l":0.38,"c":0.45,"v":32000},{"d":"2009-06-16","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":11200},{"d":"2009-06-17","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":1360},{"d":"2009-06-18","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":240},{"d":"2009-06-19","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":80},{"d":"2009-06-22","o":0.38,"h":0.38,"l":0.35,"c":0.38,"v":10880},{"d":"2009-06-23","o":0.38,"h":0.5,"l":0.38,"c":0.45,"v":7000},{"d":"2009-06-24","o":0.43,"h":0.45,"l":0.43,"c":0.43,"v":9520},{"d":"2009-06-25","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":120},{"d":"2009-06-26","o":0.43,"h":0.43,"l":0.41,"c":0.41,"v":680},{"d":"2009-06-29","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":1400},{"d":"2009-06-30","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":2000},{"d":"2009-07-01","o":0.35,"h":0.41,"l":0.35,"c":0.41,"v":2800},{"d":"2009-07-02","o":0.41,"h":0.41,"l":0.35,"c":0.35,"v":5840},{"d":"2009-07-06","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":6080},{"d":"2009-07-07","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":400},{"d":"2009-07-08","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":400},{"d":"2009-07-09","o":0.32,"h":0.32,"l":0.3,"c":0.3,"v":20400},{"d":"2009-07-10","o":0.3,"h":0.35,"l":0.3,"c":0.32,"v":27040},{"d":"2009-07-13","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":400},{"d":"2009-07-14","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":0},{"d":"2009-07-15","o":0.32,"h":0.32,"l":0.28,"c":0.28,"v":2280},{"d":"2009-07-16","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"2009-07-17","o":0.28,"h":0.34,"l":0.28,"c":0.34,"v":10200},{"d":"2009-07-20","o":0.35,"h":0.35,"l":0.3,"c":0.35,"v":11960},{"d":"2009-07-21","o":0.35,"h":0.35,"l":0.3,"c":0.3,"v":19280},{"d":"2009-07-22","o":0.3,"h":0.4,"l":0.3,"c":0.38,"v":22720},{"d":"2009-07-23","o":0.4,"h":0.4,"l":0.3,"c":0.35,"v":17720},{"d":"2009-07-24","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":12800},{"d":"2009-07-27","o":0.38,"h":0.38,"l":0.35,"c":0.35,"v":27800},{"d":"2009-07-28","o":0.35,"h":0.35,"l":0.3,"c":0.32,"v":6160},{"d":"2009-07-29","o":0.32,"h":0.34,"l":0.3,"c":0.3,"v":72840},{"d":"2009-07-30","o":0.32,"h":0.32,"l":0.3,"c":0.3,"v":11000},{"d":"2009-07-31","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":1760},{"d":"2009-08-03","o":0.3,"h":0.3,"l":0.28,"c":0.28,"v":1200},{"d":"2009-08-04","o":0.3,"h":0.3,"l":0.28,"c":0.28,"v":23320},{"d":"2009-08-05","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"2009-08-06","o":0.28,"h":0.28,"l":0.25,"c":0.28,"v":13840},{"d":"2009-08-07","o":0.32,"h":0.32,"l":0.3,"c":0.3,"v":7040},{"d":"2009-08-10","o":0.32,"h":0.32,"l":0.25,"c":0.3,"v":2920},{"d":"2009-08-11","o":0.3,"h":0.3,"l":0.28,"c":0.3,"v":45640},{"d":"2009-08-12","o":0.32,"h":0.38,"l":0.32,"c":0.38,"v":4800},{"d":"2009-08-13","o":0.38,"h":0.41,"l":0.38,"c":0.38,"v":6520},{"d":"2009-08-14","o":0.41,"h":0.41,"l":0.38,"c":0.38,"v":13960},{"d":"2009-08-17","o":0.41,"h":0.41,"l":0.4,"c":0.4,"v":2280},{"d":"2009-08-18","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":1800},{"d":"2009-08-19","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":920},{"d":"2009-08-20","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":600},{"d":"2009-08-21","o":0.3,"h":0.41,"l":0.3,"c":0.41,"v":1080},{"d":"2009-08-24","o":0.41,"h":0.62,"l":0.41,"c":0.45,"v":92160},{"d":"2009-08-25","o":0.5,"h":0.5,"l":0.43,"c":0.43,"v":10200},{"d":"2009-08-26","o":0.45,"h":0.5,"l":0.4,"c":0.4,"v":5360},{"d":"2009-08-27","o":0.5,"h":0.5,"l":0.4,"c":0.4,"v":5400},{"d":"2009-08-28","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":6760},{"d":"2009-08-31","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":2120},{"d":"2009-09-01","o":0.5,"h":0.57,"l":0.43,"c":0.5,"v":38800},{"d":"2009-09-02","o":0.5,"h":0.75,"l":0.4,"c":0.5,"v":45000},{"d":"2009-09-03","o":0.55,"h":0.73,"l":0.55,"c":0.68,"v":49480},{"d":"2009-09-04","o":0.75,"h":0.75,"l":0.45,"c":0.5,"v":31720},{"d":"2009-09-08","o":0.5,"h":0.5,"l":0.43,"c":0.5,"v":8600},{"d":"2009-09-09","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":400},{"d":"2009-09-10","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":5960},{"d":"2009-09-11","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":2400},{"d":"2009-09-14","o":0.43,"h":0.5,"l":0.43,"c":0.43,"v":11920},{"d":"2009-09-15","o":0.38,"h":0.5,"l":0.38,"c":0.45,"v":3080},{"d":"2009-09-16","o":0.45,"h":0.5,"l":0.43,"c":0.43,"v":10120},{"d":"2009-09-17","o":0.5,"h":0.5,"l":0.45,"c":0.5,"v":5040},{"d":"2009-09-18","o":0.52,"h":0.52,"l":0.45,"c":0.46,"v":13920},{"d":"2009-09-21","o":0.46,"h":0.5,"l":0.43,"c":0.43,"v":9040},{"d":"2009-09-22","o":0.46,"h":0.48,"l":0.46,"c":0.48,"v":2640},{"d":"2009-09-23","o":0.7,"h":0.7,"l":0.45,"c":0.5,"v":39000},{"d":"2009-09-24","o":0.5,"h":0.5,"l":0.4,"c":0.4,"v":19080},{"d":"2009-09-25","o":0.5,"h":0.55,"l":0.5,"c":0.5,"v":8200},{"d":"2009-09-28","o":0.6,"h":0.6,"l":0.6,"c":0.6,"v":2600},{"d":"2009-09-29","o":0.6,"h":0.62,"l":0.6,"c":0.62,"v":32320},{"d":"2009-09-30","o":0.61,"h":0.65,"l":0.57,"c":0.65,"v":18920},{"d":"2009-10-01","o":0.7,"h":0.7,"l":0.55,"c":0.62,"v":3080},{"d":"2009-10-02","o":0.55,"h":0.62,"l":0.55,"c":0.62,"v":7480},{"d":"2009-10-05","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":2040},{"d":"2009-10-06","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":6080},{"d":"2009-10-07","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":0},{"d":"2009-10-08","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":400},{"d":"2009-10-09","o":0.5,"h":0.5,"l":0.4,"c":0.5,"v":27760},{"d":"2009-10-12","o":0.5,"h":0.62,"l":0.45,"c":0.45,"v":4440},{"d":"2009-10-13","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"2009-10-14","o":0.45,"h":0.5,"l":0.45,"c":0.5,"v":6960},{"d":"2009-10-15","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":520},{"d":"2009-10-16","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":10360},{"d":"2009-10-19","o":0.5,"h":0.5,"l":0.43,"c":0.43,"v":25680},{"d":"2009-10-20","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":6000},{"d":"2009-10-21","o":0.38,"h":0.47,"l":0.38,"c":0.47,"v":5280},{"d":"2009-10-22","o":0.47,"h":0.47,"l":0.4,"c":0.47,"v":8840},{"d":"2009-10-23","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":3920},{"d":"2009-10-26","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"2009-10-27","o":0.45,"h":0.45,"l":0.43,"c":0.43,"v":18000},{"d":"2009-10-28","o":0.43,"h":0.43,"l":0.38,"c":0.43,"v":11360},{"d":"2009-10-29","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":40},{"d":"2009-10-30","o":0.38,"h":0.43,"l":0.38,"c":0.43,"v":3440},{"d":"2009-11-02","o":0.43,"h":0.43,"l":0.38,"c":0.38,"v":16200},{"d":"2009-11-03","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":720},{"d":"2009-11-04","o":0.38,"h":0.4,"l":0.38,"c":0.4,"v":3000},{"d":"2009-11-05","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":360},{"d":"2009-11-06","o":0.43,"h":0.43,"l":0.38,"c":0.43,"v":3760},{"d":"2009-11-09","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":8080},{"d":"2009-11-10","o":0.35,"h":0.35,"l":0.28,"c":0.32,"v":22240},{"d":"2009-11-11","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":3720},{"d":"2009-11-12","o":0.32,"h":0.33,"l":0.28,"c":0.28,"v":2920},{"d":"2009-11-13","o":0.28,"h":0.38,"l":0.28,"c":0.38,"v":25960},{"d":"2009-11-16","o":0.38,"h":0.38,"l":0.35,"c":0.35,"v":320},{"d":"2009-11-17","o":0.35,"h":0.35,"l":0.28,"c":0.32,"v":23000},{"d":"2009-11-18","o":0.34,"h":0.34,"l":0.28,"c":0.34,"v":3960},{"d":"2009-11-19","o":0.34,"h":0.36,"l":0.34,"c":0.35,"v":2720},{"d":"2009-11-20","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":6520},{"d":"2009-11-23","o":0.28,"h":0.35,"l":0.28,"c":0.28,"v":22880},{"d":"2009-11-24","o":0.35,"h":0.35,"l":0.28,"c":0.29,"v":48040},{"d":"2009-11-25","o":0.32,"h":0.35,"l":0.32,"c":0.35,"v":37720},{"d":"2009-11-27","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":0},{"d":"2009-11-30","o":0.34,"h":0.35,"l":0.31,"c":0.35,"v":12440},{"d":"2009-12-01","o":0.35,"h":0.45,"l":0.35,"c":0.39,"v":46800},{"d":"2009-12-02","o":0.45,"h":0.57,"l":0.43,"c":0.57,"v":55520},{"d":"2009-12-03","o":0.57,"h":0.57,"l":0.5,"c":0.5,"v":16360},{"d":"2009-12-04","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":9960},{"d":"2009-12-07","o":0.55,"h":0.55,"l":0.52,"c":0.55,"v":16760},{"d":"2009-12-08","o":0.5,"h":0.5,"l":0.43,"c":0.43,"v":920},{"d":"2009-12-09","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":3880},{"d":"2009-12-10","o":0.43,"h":0.57,"l":0.43,"c":0.43,"v":2920},{"d":"2009-12-11","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":0},{"d":"2009-12-14","o":0.43,"h":0.57,"l":0.43,"c":0.57,"v":6000},{"d":"2009-12-15","o":0.54,"h":0.57,"l":0.45,"c":0.57,"v":9560},{"d":"2009-12-16","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"2009-12-17","o":0.5,"h":0.55,"l":0.5,"c":0.55,"v":3080},{"d":"2009-12-18","o":0.55,"h":0.55,"l":0.5,"c":0.5,"v":4400},{"d":"2009-12-21","o":0.47,"h":0.75,"l":0.43,"c":0.62,"v":67400},{"d":"2009-12-22","o":0.73,"h":0.73,"l":0.55,"c":0.55,"v":75200},{"d":"2009-12-23","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":0},{"d":"2009-12-24","o":0.55,"h":0.55,"l":0.45,"c":0.45,"v":800},{"d":"2009-12-28","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":200},{"d":"2009-12-29","o":0.46,"h":0.55,"l":0.45,"c":0.5,"v":25240},{"d":"2009-12-30","o":0.84,"h":0.84,"l":0.45,"c":0.45,"v":2520},{"d":"2009-12-31","o":0.55,"h":0.55,"l":0.47,"c":0.47,"v":480},{"d":"2010-01-04","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"2010-01-05","o":0.47,"h":0.62,"l":0.47,"c":0.62,"v":82720},{"d":"2010-01-06","o":0.62,"h":0.62,"l":0.56,"c":0.57,"v":10480},{"d":"2010-01-07","o":0.56,"h":0.57,"l":0.5,"c":0.57,"v":3800},{"d":"2010-01-08","o":0.57,"h":0.65,"l":0.57,"c":0.65,"v":22200},{"d":"2010-01-11","o":0.69,"h":0.69,"l":0.68,"c":0.68,"v":9200},{"d":"2010-01-12","o":0.68,"h":0.68,"l":0.55,"c":0.65,"v":20520},{"d":"2010-01-13","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":960},{"d":"2010-01-14","o":0.68,"h":0.68,"l":0.57,"c":0.57,"v":7400},{"d":"2010-01-15","o":0.65,"h":0.68,"l":0.62,"c":0.65,"v":23120},{"d":"2010-01-19","o":0.65,"h":0.68,"l":0.57,"c":0.65,"v":23600},{"d":"2010-01-20","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":9360},{"d":"2010-01-21","o":0.68,"h":0.68,"l":0.62,"c":0.62,"v":6920},{"d":"2010-01-22","o":0.68,"h":0.68,"l":0.62,"c":0.68,"v":11640},{"d":"2010-01-25","o":0.67,"h":0.68,"l":0.67,"c":0.67,"v":6160},{"d":"2010-01-26","o":0.67,"h":0.68,"l":0.67,"c":0.68,"v":4120},{"d":"2010-01-27","o":0.68,"h":0.68,"l":0.5,"c":0.52,"v":27520},{"d":"2010-01-28","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":8000},{"d":"2010-01-29","o":0.62,"h":0.68,"l":0.62,"c":0.68,"v":9920},{"d":"2010-02-01","o":0.68,"h":0.8,"l":0.68,"c":0.8,"v":36640},{"d":"2010-02-02","o":0.82,"h":0.82,"l":0.74,"c":0.74,"v":27400},{"d":"2010-02-03","o":0.73,"h":0.73,"l":0.62,"c":0.73,"v":18800},{"d":"2010-02-04","o":0.65,"h":0.75,"l":0.65,"c":0.75,"v":15640},{"d":"2010-02-05","o":0.82,"h":0.82,"l":0.8,"c":0.8,"v":20400},{"d":"2010-02-08","o":0.8,"h":0.8,"l":0.75,"c":0.8,"v":13520},{"d":"2010-02-09","o":0.75,"h":0.75,"l":0.62,"c":0.68,"v":17960},{"d":"2010-02-10","o":0.62,"h":0.7,"l":0.6,"c":0.6,"v":46480},{"d":"2010-02-11","o":0.62,"h":0.65,"l":0.62,"c":0.65,"v":14640},{"d":"2010-02-12","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":10000},{"d":"2010-02-16","o":0.65,"h":0.68,"l":0.65,"c":0.68,"v":13960},{"d":"2010-02-17","o":0.68,"h":0.7,"l":0.57,"c":0.62,"v":21320},{"d":"2010-02-18","o":0.62,"h":0.62,"l":0.52,"c":0.52,"v":20560},{"d":"2010-02-19","o":0.6,"h":0.6,"l":0.52,"c":0.52,"v":8200},{"d":"2010-02-22","o":0.61,"h":0.65,"l":0.57,"c":0.62,"v":113440},{"d":"2010-02-23","o":0.62,"h":0.65,"l":0.57,"c":0.62,"v":28320},{"d":"2010-02-24","o":0.55,"h":0.65,"l":0.55,"c":0.65,"v":4480},{"d":"2010-02-25","o":0.65,"h":0.65,"l":0.55,"c":0.62,"v":8600},{"d":"2010-02-26","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":4000},{"d":"2010-03-01","o":0.56,"h":0.56,"l":0.55,"c":0.55,"v":32200},{"d":"2010-03-02","o":0.56,"h":0.56,"l":0.55,"c":0.55,"v":18000},{"d":"2010-03-03","o":0.56,"h":0.56,"l":0.55,"c":0.55,"v":16800},{"d":"2010-03-04","o":0.56,"h":0.56,"l":0.5,"c":0.52,"v":12720},{"d":"2010-03-05","o":0.5,"h":0.55,"l":0.45,"c":0.55,"v":101200},{"d":"2010-03-08","o":0.55,"h":0.55,"l":0.47,"c":0.55,"v":7800},{"d":"2010-03-09","o":0.55,"h":0.55,"l":0.47,"c":0.47,"v":9280},{"d":"2010-03-10","o":0.47,"h":0.52,"l":0.47,"c":0.5,"v":31720},{"d":"2010-03-11","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":5960},{"d":"2010-03-12","o":0.5,"h":0.55,"l":0.5,"c":0.55,"v":16400},{"d":"2010-03-15","o":0.55,"h":0.57,"l":0.55,"c":0.57,"v":14240},{"d":"2010-03-16","o":0.57,"h":0.57,"l":0.52,"c":0.52,"v":18600},{"d":"2010-03-17","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"2010-03-18","o":0.52,"h":0.55,"l":0.52,"c":0.55,"v":10880},{"d":"2010-03-19","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":16000},{"d":"2010-03-22","o":0.55,"h":0.55,"l":0.49,"c":0.49,"v":16840},{"d":"2010-03-23","o":0.5,"h":0.5,"l":0.44,"c":0.5,"v":5160},{"d":"2010-03-24","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"2010-03-25","o":0.5,"h":0.5,"l":0.47,"c":0.5,"v":19920},{"d":"2010-03-26","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":4000},{"d":"2010-03-29","o":0.47,"h":0.5,"l":0.45,"c":0.5,"v":17440},{"d":"2010-03-30","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":4000},{"d":"2010-03-31","o":0.45,"h":0.47,"l":0.45,"c":0.47,"v":4760},{"d":"2010-04-01","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"2010-04-05","o":0.45,"h":0.47,"l":0.38,"c":0.43,"v":59080},{"d":"2010-04-06","o":0.43,"h":0.45,"l":0.38,"c":0.4,"v":73680},{"d":"2010-04-07","o":0.4,"h":0.4,"l":0.38,"c":0.4,"v":10320},{"d":"2010-04-08","o":0.4,"h":0.4,"l":0.35,"c":0.35,"v":15200},{"d":"2010-04-09","o":0.38,"h":0.4,"l":0.35,"c":0.38,"v":18000},{"d":"2010-04-12","o":0.4,"h":0.5,"l":0.38,"c":0.5,"v":22320},{"d":"2010-04-13","o":0.47,"h":0.5,"l":0.47,"c":0.5,"v":37840},{"d":"2010-04-14","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":6200},{"d":"2010-04-15","o":0.5,"h":0.52,"l":0.5,"c":0.5,"v":24800},{"d":"2010-04-16","o":0.5,"h":0.55,"l":0.5,"c":0.55,"v":10200},{"d":"2010-04-19","o":0.55,"h":0.57,"l":0.5,"c":0.5,"v":70080},{"d":"2010-04-20","o":0.45,"h":0.5,"l":0.45,"c":0.5,"v":6520},{"d":"2010-04-21","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":27680},{"d":"2010-04-22","o":0.5,"h":0.5,"l":0.47,"c":0.5,"v":54280},{"d":"2010-04-23","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"2010-04-26","o":0.38,"h":0.5,"l":0.38,"c":0.5,"v":3320},{"d":"2010-04-27","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":8000},{"d":"2010-04-28","o":0.45,"h":0.45,"l":0.4,"c":0.43,"v":10680},{"d":"2010-04-29","o":0.5,"h":0.5,"l":0.4,"c":0.4,"v":1440},{"d":"2010-04-30","o":0.4,"h":0.4,"l":0.35,"c":0.4,"v":15400},{"d":"2010-05-03","o":0.38,"h":0.5,"l":0.38,"c":0.43,"v":5160},{"d":"2010-05-04","o":0.4,"h":0.5,"l":0.38,"c":0.5,"v":20080},{"d":"2010-05-05","o":0.5,"h":0.5,"l":0.49,"c":0.5,"v":20800},{"d":"2010-05-06","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":520},{"d":"2010-05-07","o":0.45,"h":0.47,"l":0.38,"c":0.47,"v":14320},{"d":"2010-05-10","o":0.38,"h":0.43,"l":0.38,"c":0.39,"v":2960},{"d":"2010-05-11","o":0.38,"h":0.43,"l":0.38,"c":0.43,"v":6400},{"d":"2010-05-12","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":0},{"d":"2010-05-13","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":400},{"d":"2010-05-14","o":0.43,"h":0.5,"l":0.38,"c":0.43,"v":14200},{"d":"2010-05-17","o":0.38,"h":0.43,"l":0.38,"c":0.43,"v":3480},{"d":"2010-05-18","o":0.38,"h":0.43,"l":0.38,"c":0.43,"v":40640},{"d":"2010-05-19","o":0.38,"h":0.43,"l":0.38,"c":0.43,"v":48040},{"d":"2010-05-20","o":0.38,"h":0.43,"l":0.38,"c":0.43,"v":2200},{"d":"2010-05-21","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":0},{"d":"2010-05-24","o":0.38,"h":0.45,"l":0.38,"c":0.43,"v":11840},{"d":"2010-05-25","o":0.43,"h":0.44,"l":0.38,"c":0.38,"v":46560},{"d":"2010-05-26","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":40},{"d":"2010-05-27","o":0.41,"h":0.41,"l":0.38,"c":0.38,"v":3440},{"d":"2010-05-28","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":8400},{"d":"2010-06-01","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":4640},{"d":"2010-06-02","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":8000},{"d":"2010-06-03","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":0},{"d":"2010-06-04","o":0.35,"h":0.43,"l":0.35,"c":0.43,"v":4600},{"d":"2010-06-07","o":0.43,"h":0.43,"l":0.35,"c":0.35,"v":7160},{"d":"2010-06-08","o":0.28,"h":0.43,"l":0.28,"c":0.35,"v":12640},{"d":"2010-06-09","o":0.29,"h":0.32,"l":0.12,"c":0.28,"v":89040},{"d":"2010-06-10","o":0.29,"h":0.3,"l":0.28,"c":0.3,"v":15720},{"d":"2010-06-11","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":0},{"d":"2010-06-14","o":0.3,"h":0.3,"l":0.28,"c":0.28,"v":13680},{"d":"2010-06-15","o":0.28,"h":0.31,"l":0.28,"c":0.31,"v":21000},{"d":"2010-06-16","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":2000},{"d":"2010-06-17","o":0.3,"h":0.31,"l":0.3,"c":0.31,"v":14040},{"d":"2010-06-18","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":0},{"d":"2010-06-21","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":2800},{"d":"2010-06-22","o":0.35,"h":0.35,"l":0.25,"c":0.25,"v":2640},{"d":"2010-06-23","o":0.35,"h":0.35,"l":0.25,"c":0.25,"v":19000},{"d":"2010-06-24","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":0},{"d":"2010-06-25","o":0.25,"h":0.3,"l":0.22,"c":0.3,"v":58520},{"d":"2010-06-28","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":0},{"d":"2010-06-29","o":0.25,"h":0.3,"l":0.2,"c":0.25,"v":9760},{"d":"2010-06-30","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":0},{"d":"2010-07-01","o":0.35,"h":0.35,"l":0.32,"c":0.32,"v":4760},{"d":"2010-07-02","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":1400},{"d":"2010-07-06","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":1640},{"d":"2010-07-07","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":0},{"d":"2010-07-08","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":0},{"d":"2010-07-09","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":400},{"d":"2010-07-12","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":0},{"d":"2010-07-13","o":0.2,"h":0.25,"l":0.2,"c":0.25,"v":54120},{"d":"2010-07-14","o":0.25,"h":0.25,"l":0.2,"c":0.2,"v":39560},{"d":"2010-07-15","o":0.2,"h":0.25,"l":0.2,"c":0.25,"v":8000},{"d":"2010-07-16","o":0.22,"h":0.25,"l":0.22,"c":0.25,"v":24960},{"d":"2010-07-19","o":0.2,"h":0.25,"l":0.2,"c":0.25,"v":6400},{"d":"2010-07-20","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":2000},{"d":"2010-07-21","o":0.25,"h":0.25,"l":0.2,"c":0.2,"v":31200},{"d":"2010-07-22","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":1400},{"d":"2010-07-23","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":0},{"d":"2010-07-26","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":2800},{"d":"2010-07-27","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":120},{"d":"2010-07-28","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":6000},{"d":"2010-07-29","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":400},{"d":"2010-07-30","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":800},{"d":"2010-08-02","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":10600},{"d":"2010-08-03","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":0},{"d":"2010-08-04","o":0.22,"h":0.22,"l":0.2,"c":0.2,"v":4200},{"d":"2010-08-05","o":0.2,"h":0.2,"l":0.19,"c":0.19,"v":3440},{"d":"2010-08-06","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":3800},{"d":"2010-08-09","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":1600},{"d":"2010-08-10","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":0},{"d":"2010-08-11","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":4640},{"d":"2010-08-12","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":4000},{"d":"2010-08-13","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":0},{"d":"2010-08-16","o":0.21,"h":0.22,"l":0.2,"c":0.22,"v":13880},{"d":"2010-08-17","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":2240},{"d":"2010-08-18","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":0},{"d":"2010-08-19","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":0},{"d":"2010-08-20","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":0},{"d":"2010-08-23","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":2880},{"d":"2010-08-24","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":2000},{"d":"2010-08-25","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":0},{"d":"2010-08-26","o":0.19,"h":0.19,"l":0.13,"c":0.13,"v":6800},{"d":"2010-08-27","o":0.13,"h":0.15,"l":0.13,"c":0.15,"v":3640},{"d":"2010-08-30","o":0.22,"h":0.22,"l":0.19,"c":0.19,"v":5800},{"d":"2010-08-31","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":0},{"d":"2010-09-01","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":0},{"d":"2010-09-02","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":400},{"d":"2010-09-03","o":0.19,"h":0.22,"l":0.19,"c":0.22,"v":3920},{"d":"2010-09-07","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":1400},{"d":"2010-09-08","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":560},{"d":"2010-09-09","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":560},{"d":"2010-09-10","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":16000},{"d":"2010-09-13","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":400},{"d":"2010-09-14","o":0.17,"h":0.17,"l":0.15,"c":0.15,"v":6600},{"d":"2010-09-15","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":120},{"d":"2010-09-16","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":0},{"d":"2010-09-17","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":0},{"d":"2010-09-20","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":0},{"d":"2010-09-21","o":0.15,"h":0.2,"l":0.15,"c":0.2,"v":40280},{"d":"2010-09-22","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":13200},{"d":"2010-09-23","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":0},{"d":"2010-09-24","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":2000},{"d":"2010-09-27","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":0},{"d":"2010-09-28","o":0.12,"h":0.2,"l":0.12,"c":0.2,"v":2920},{"d":"2010-09-29","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":80},{"d":"2010-09-30","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":0},{"d":"2010-10-01","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":5400},{"d":"2010-10-04","o":0.2,"h":0.2,"l":0.15,"c":0.15,"v":7880},{"d":"2010-10-05","o":0.17,"h":0.2,"l":0.17,"c":0.2,"v":1200},{"d":"2010-10-06","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":800},{"d":"2010-10-07","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":0},{"d":"2010-10-08","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":0},{"d":"2010-10-11","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":0},{"d":"2010-10-12","o":0.15,"h":0.2,"l":0.15,"c":0.2,"v":880},{"d":"2010-10-13","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":55720},{"d":"2010-10-14","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":0},{"d":"2010-10-15","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":0},{"d":"2010-10-18","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":520},{"d":"2010-10-19","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":40},{"d":"2010-10-20","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":0},{"d":"2010-10-21","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":6560},{"d":"2010-10-22","o":0.25,"h":0.25,"l":0.17,"c":0.22,"v":2440},{"d":"2010-10-25","o":0.22,"h":0.3,"l":0.22,"c":0.25,"v":106760},{"d":"2010-10-26","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":2000},{"d":"2010-10-27","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":10960},{"d":"2010-10-28","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":56680},{"d":"2010-10-29","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":440},{"d":"2010-11-01","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":3840},{"d":"2010-11-02","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":0},{"d":"2010-11-03","o":0.22,"h":0.28,"l":0.22,"c":0.28,"v":6200},{"d":"2010-11-04","o":0.28,"h":0.28,"l":0.25,"c":0.28,"v":11000},{"d":"2010-11-05","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":1400},{"d":"2010-11-08","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":120},{"d":"2010-11-09","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":0},{"d":"2010-11-10","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":0},{"d":"2010-11-11","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":0},{"d":"2010-11-12","o":0.28,"h":0.3,"l":0.28,"c":0.3,"v":113920},{"d":"2010-11-15","o":0.28,"h":0.3,"l":0.28,"c":0.28,"v":5320},{"d":"2010-11-16","o":0.28,"h":0.28,"l":0.27,"c":0.27,"v":6280},{"d":"2010-11-17","o":0.27,"h":0.3,"l":0.27,"c":0.3,"v":18600},{"d":"2010-11-18","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":800},{"d":"2010-11-19","o":0.25,"h":0.28,"l":0.25,"c":0.28,"v":12240},{"d":"2010-11-22","o":0.28,"h":0.28,"l":0.25,"c":0.25,"v":8160},{"d":"2010-11-23","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":0},{"d":"2010-11-24","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":1000},{"d":"2010-11-26","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":1200},{"d":"2010-11-29","o":0.25,"h":0.28,"l":0.25,"c":0.28,"v":12000},{"d":"2010-11-30","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":1160},{"d":"2010-12-01","o":0.25,"h":0.28,"l":0.25,"c":0.28,"v":8800},{"d":"2010-12-02","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":4000},{"d":"2010-12-03","o":0.25,"h":0.3,"l":0.25,"c":0.25,"v":5080},{"d":"2010-12-06","o":0.3,"h":0.3,"l":0.22,"c":0.24,"v":2560},{"d":"2010-12-07","o":0.3,"h":0.3,"l":0.28,"c":0.28,"v":6920},{"d":"2010-12-08","o":0.3,"h":0.3,"l":0.28,"c":0.28,"v":10400},{"d":"2010-12-09","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":41840},{"d":"2010-12-10","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":12040},{"d":"2010-12-13","o":0.3,"h":0.35,"l":0.3,"c":0.32,"v":41200},{"d":"2010-12-14","o":0.35,"h":0.35,"l":0.32,"c":0.32,"v":7560},{"d":"2010-12-15","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":0},{"d":"2010-12-16","o":0.32,"h":0.34,"l":0.32,"c":0.32,"v":19360},{"d":"2010-12-17","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":2120},{"d":"2010-12-20","o":0.35,"h":0.35,"l":0.34,"c":0.35,"v":13240},{"d":"2010-12-21","o":0.32,"h":0.35,"l":0.32,"c":0.35,"v":2080},{"d":"2010-12-22","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":4400},{"d":"2010-12-23","o":0.34,"h":0.34,"l":0.3,"c":0.32,"v":15160},{"d":"2010-12-27","o":0.35,"h":0.35,"l":0.34,"c":0.34,"v":3520},{"d":"2010-12-28","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":400},{"d":"2010-12-29","o":0.34,"h":0.35,"l":0.34,"c":0.34,"v":2360},{"d":"2010-12-30","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":2880},{"d":"2010-12-31","o":0.35,"h":0.38,"l":0.35,"c":0.38,"v":16000},{"d":"2011-01-03","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":800},{"d":"2011-01-04","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":10920},{"d":"2011-01-05","o":0.32,"h":0.38,"l":0.32,"c":0.32,"v":27880},{"d":"2011-01-06","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":2000},{"d":"2011-01-07","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":0},{"d":"2011-01-10","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":0},{"d":"2011-01-11","o":0.38,"h":0.38,"l":0.29,"c":0.29,"v":640},{"d":"2011-01-12","o":0.34,"h":0.38,"l":0.34,"c":0.38,"v":8600},{"d":"2011-01-13","o":0.38,"h":0.4,"l":0.38,"c":0.38,"v":47640},{"d":"2011-01-14","o":0.35,"h":0.37,"l":0.35,"c":0.37,"v":5280},{"d":"2011-01-18","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":160},{"d":"2011-01-19","o":0.29,"h":0.35,"l":0.29,"c":0.35,"v":3440},{"d":"2011-01-20","o":0.35,"h":0.35,"l":0.29,"c":0.35,"v":7800},{"d":"2011-01-21","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":480},{"d":"2011-01-24","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":0},{"d":"2011-01-25","o":0.3,"h":0.38,"l":0.3,"c":0.38,"v":10200},{"d":"2011-01-26","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":4000},{"d":"2011-01-27","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":400},{"d":"2011-01-28","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":6000},{"d":"2011-01-31","o":0.35,"h":0.35,"l":0.25,"c":0.32,"v":29360},{"d":"2011-02-01","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":5520},{"d":"2011-02-02","o":0.35,"h":0.35,"l":0.32,"c":0.32,"v":3000},{"d":"2011-02-03","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":3600},{"d":"2011-02-04","o":0.32,"h":0.32,"l":0.29,"c":0.29,"v":6000},{"d":"2011-02-07","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":0},{"d":"2011-02-08","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":0},{"d":"2011-02-09","o":0.29,"h":0.38,"l":0.29,"c":0.3,"v":6880},{"d":"2011-02-10","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":0},{"d":"2011-02-11","o":0.38,"h":0.38,"l":0.22,"c":0.35,"v":25240},{"d":"2011-02-14","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":0},{"d":"2011-02-15","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":1440},{"d":"2011-02-16","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":1600},{"d":"2011-02-17","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":0},{"d":"2011-02-18","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":1160},{"d":"2011-02-22","o":0.35,"h":0.35,"l":0.3,"c":0.3,"v":7640},{"d":"2011-02-23","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":320},{"d":"2011-02-24","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":2960},{"d":"2011-02-25","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":4000},{"d":"2011-02-28","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":2000},{"d":"2011-03-01","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":0},{"d":"2011-03-02","o":0.2,"h":0.25,"l":0.2,"c":0.25,"v":160},{"d":"2011-03-03","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":2000},{"d":"2011-03-04","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":0},{"d":"2011-03-07","o":0.32,"h":0.32,"l":0.25,"c":0.25,"v":4880},{"d":"2011-03-08","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":0},{"d":"2011-03-09","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":0},{"d":"2011-03-10","o":0.28,"h":0.32,"l":0.28,"c":0.32,"v":8120},{"d":"2011-03-11","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":8000},{"d":"2011-03-14","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":0},{"d":"2011-03-15","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":5040},{"d":"2011-03-16","o":0.32,"h":0.32,"l":0.28,"c":0.28,"v":5400},{"d":"2011-03-17","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":40},{"d":"2011-03-18","o":0.3,"h":0.32,"l":0.3,"c":0.32,"v":4000},{"d":"2011-03-21","o":0.32,"h":0.32,"l":0.28,"c":0.28,"v":2320},{"d":"2011-03-22","o":0.38,"h":0.38,"l":0.32,"c":0.35,"v":4400},{"d":"2011-03-23","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":120},{"d":"2011-03-24","o":0.38,"h":0.38,"l":0.28,"c":0.28,"v":520},{"d":"2011-03-25","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":2000},{"d":"2011-03-28","o":0.28,"h":0.28,"l":0.22,"c":0.22,"v":19200},{"d":"2011-03-29","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":5800},{"d":"2011-03-30","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":0},{"d":"2011-03-31","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":0},{"d":"2011-04-01","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":800},{"d":"2011-04-04","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":18600},{"d":"2011-04-05","o":0.35,"h":0.38,"l":0.25,"c":0.29,"v":10120},{"d":"2011-04-06","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":320},{"d":"2011-04-07","o":0.29,"h":0.36,"l":0.29,"c":0.29,"v":2160},{"d":"2011-04-08","o":0.31,"h":0.37,"l":0.31,"c":0.31,"v":2160},{"d":"2011-04-11","o":0.37,"h":0.37,"l":0.32,"c":0.35,"v":2880},{"d":"2011-04-12","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":0},{"d":"2011-04-13","o":0.35,"h":0.39,"l":0.35,"c":0.39,"v":14280},{"d":"2011-04-14","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":120},{"d":"2011-04-15","o":0.32,"h":0.38,"l":0.32,"c":0.38,"v":6720},{"d":"2011-04-18","o":0.3,"h":0.44,"l":0.3,"c":0.44,"v":10320},{"d":"2011-04-19","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":6160},{"d":"2011-04-20","o":0.44,"h":0.44,"l":0.43,"c":0.44,"v":6600},{"d":"2011-04-21","o":0.45,"h":0.55,"l":0.45,"c":0.55,"v":12400},{"d":"2011-04-25","o":0.55,"h":0.69,"l":0.32,"c":0.6,"v":28320},{"d":"2011-04-26","o":0.5,"h":0.62,"l":0.44,"c":0.44,"v":9000},{"d":"2011-04-27","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":0},{"d":"2011-04-28","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":2600},{"d":"2011-04-29","o":0.6,"h":0.62,"l":0.52,"c":0.62,"v":20280},{"d":"2011-05-02","o":0.62,"h":0.62,"l":0.55,"c":0.62,"v":6880},{"d":"2011-05-03","o":0.62,"h":0.62,"l":0.52,"c":0.62,"v":9440},{"d":"2011-05-04","o":0.62,"h":0.62,"l":0.5,"c":0.5,"v":7000},{"d":"2011-05-05","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"2011-05-06","o":0.62,"h":0.62,"l":0.43,"c":0.47,"v":2560},{"d":"2011-05-09","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":240},{"d":"2011-05-10","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":2240},{"d":"2011-05-11","o":0.47,"h":0.47,"l":0.43,"c":0.43,"v":12880},{"d":"2011-05-12","o":0.62,"h":0.62,"l":0.43,"c":0.44,"v":71200},{"d":"2011-05-13","o":0.45,"h":0.45,"l":0.39,"c":0.39,"v":6640},{"d":"2011-05-16","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":2920},{"d":"2011-05-17","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":400},{"d":"2011-05-18","o":0.57,"h":0.57,"l":0.35,"c":0.45,"v":14400},{"d":"2011-05-19","o":0.45,"h":0.52,"l":0.45,"c":0.52,"v":7040},{"d":"2011-05-20","o":0.52,"h":0.52,"l":0.43,"c":0.45,"v":320},{"d":"2011-05-23","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":600},{"d":"2011-05-24","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":400},{"d":"2011-05-25","o":0.52,"h":0.55,"l":0.52,"c":0.55,"v":14120},{"d":"2011-05-26","o":0.57,"h":0.57,"l":0.49,"c":0.49,"v":2800},{"d":"2011-05-27","o":0.57,"h":0.57,"l":0.5,"c":0.5,"v":4400},{"d":"2011-05-31","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":440},{"d":"2011-06-01","o":0.5,"h":0.57,"l":0.5,"c":0.5,"v":12400},{"d":"2011-06-02","o":0.5,"h":0.57,"l":0.5,"c":0.57,"v":4920},{"d":"2011-06-03","o":0.57,"h":0.57,"l":0.5,"c":0.5,"v":520},{"d":"2011-06-06","o":0.57,"h":0.57,"l":0.5,"c":0.5,"v":4040},{"d":"2011-06-07","o":0.57,"h":0.57,"l":0.5,"c":0.5,"v":800},{"d":"2011-06-08","o":0.45,"h":0.57,"l":0.4,"c":0.57,"v":15400},{"d":"2011-06-09","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":40},{"d":"2011-06-10","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"2011-06-13","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"2011-06-14","o":0.57,"h":0.57,"l":0.4,"c":0.4,"v":2840},{"d":"2011-06-15","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2011-06-16","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":800},{"d":"2011-06-17","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":920},{"d":"2011-06-20","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":2000},{"d":"2011-06-21","o":0.51,"h":0.52,"l":0.5,"c":0.52,"v":6520},{"d":"2011-06-22","o":0.52,"h":0.54,"l":0.52,"c":0.54,"v":3720},{"d":"2011-06-23","o":0.55,"h":0.55,"l":0.5,"c":0.5,"v":8360},{"d":"2011-06-24","o":0.47,"h":0.55,"l":0.47,"c":0.55,"v":3120},{"d":"2011-06-27","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":40},{"d":"2011-06-28","o":0.55,"h":0.55,"l":0.52,"c":0.52,"v":2280},{"d":"2011-06-29","o":0.55,"h":0.62,"l":0.5,"c":0.6,"v":170280},{"d":"2011-06-30","o":0.6,"h":0.62,"l":0.6,"c":0.6,"v":39040},{"d":"2011-07-01","o":0.57,"h":0.68,"l":0.57,"c":0.68,"v":110800},{"d":"2011-07-05","o":0.68,"h":0.95,"l":0.68,"c":0.8,"v":222480},{"d":"2011-07-06","o":0.8,"h":0.8,"l":0.62,"c":0.64,"v":129760},{"d":"2011-07-07","o":0.7,"h":0.7,"l":0.66,"c":0.68,"v":17880},{"d":"2011-07-08","o":0.67,"h":0.7,"l":0.64,"c":0.7,"v":36200},{"d":"2011-07-11","o":0.7,"h":0.7,"l":0.68,"c":0.68,"v":28160},{"d":"2011-07-12","o":0.68,"h":0.7,"l":0.67,"c":0.7,"v":33520},{"d":"2011-07-13","o":0.7,"h":1.1,"l":0.7,"c":1.08,"v":942080},{"d":"2011-07-14","o":1.2,"h":1.2,"l":0.85,"c":0.95,"v":119080},{"d":"2011-07-15","o":0.95,"h":1,"l":0.88,"c":1,"v":19760},{"d":"2011-07-18","o":1.02,"h":1.02,"l":0.93,"c":1,"v":25720},{"d":"2011-07-19","o":1,"h":1.02,"l":0.93,"c":1,"v":20240},{"d":"2011-07-20","o":1.02,"h":1.02,"l":1,"c":1,"v":32400},{"d":"2011-07-21","o":1,"h":1,"l":0.98,"c":1,"v":28760},{"d":"2011-07-22","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2011-07-25","o":0.98,"h":1.05,"l":0.98,"c":1.05,"v":15480},{"d":"2011-07-26","o":1.05,"h":1.05,"l":0.98,"c":0.98,"v":12640},{"d":"2011-07-27","o":0.98,"h":1.05,"l":0.98,"c":1.05,"v":10400},{"d":"2011-07-28","o":1.05,"h":1.1,"l":0.98,"c":1.02,"v":180160},{"d":"2011-07-29","o":0.98,"h":1.1,"l":0.98,"c":1.1,"v":11440},{"d":"2011-08-01","o":1.12,"h":1.12,"l":1.05,"c":1.05,"v":13080},{"d":"2011-08-02","o":1.1,"h":1.17,"l":1.08,"c":1.15,"v":43360},{"d":"2011-08-03","o":1.05,"h":1.5,"l":1.05,"c":1.5,"v":86800},{"d":"2011-08-04","o":1.4,"h":2.53,"l":1.4,"c":1.98,"v":33960},{"d":"2011-08-05","o":2.17,"h":2.53,"l":1.7,"c":2,"v":40120},{"d":"2011-08-08","o":2,"h":2,"l":1.33,"c":1.75,"v":35160},{"d":"2011-08-09","o":1.75,"h":1.75,"l":1.7,"c":1.75,"v":7360},{"d":"2011-08-10","o":2.38,"h":2.38,"l":1.62,"c":1.85,"v":13760},{"d":"2011-08-11","o":1.85,"h":2,"l":1.6,"c":1.77,"v":27640},{"d":"2011-08-12","o":1.77,"h":1.77,"l":1.6,"c":1.7,"v":8760},{"d":"2011-08-15","o":1.62,"h":1.65,"l":1.5,"c":1.5,"v":17120},{"d":"2011-08-16","o":1.27,"h":1.45,"l":1.06,"c":1.45,"v":38920},{"d":"2011-08-17","o":1.38,"h":1.38,"l":1.1,"c":1.35,"v":14240},{"d":"2011-08-18","o":1.42,"h":1.42,"l":1.1,"c":1.35,"v":12960},{"d":"2011-08-19","o":1.35,"h":1.35,"l":1,"c":1.35,"v":16280},{"d":"2011-08-22","o":1.12,"h":1.33,"l":1.12,"c":1.33,"v":12400},{"d":"2011-08-23","o":1.3,"h":1.3,"l":1.05,"c":1.3,"v":24360},{"d":"2011-08-24","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":560},{"d":"2011-08-25","o":1.17,"h":1.17,"l":1.12,"c":1.12,"v":2400},{"d":"2011-08-26","o":1.2,"h":1.2,"l":1.05,"c":1.17,"v":4440},{"d":"2011-08-29","o":1.17,"h":1.17,"l":1.12,"c":1.12,"v":3920},{"d":"2011-08-30","o":1.12,"h":1.12,"l":1,"c":1,"v":3480},{"d":"2011-08-31","o":0.57,"h":1.12,"l":0.57,"c":1.12,"v":7760},{"d":"2011-09-01","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":800},{"d":"2011-09-02","o":1.17,"h":1.17,"l":1.05,"c":1.05,"v":8440},{"d":"2011-09-06","o":1.05,"h":1.05,"l":1,"c":1,"v":5920},{"d":"2011-09-07","o":0.8,"h":1.38,"l":0.8,"c":1.38,"v":7120},{"d":"2011-09-08","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":0},{"d":"2011-09-09","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":0},{"d":"2011-09-12","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":120},{"d":"2011-09-13","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":0},{"d":"2011-09-14","o":1,"h":1.17,"l":1,"c":1.17,"v":4520},{"d":"2011-09-15","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":80},{"d":"2011-09-16","o":1.33,"h":1.38,"l":0.98,"c":1.38,"v":2920},{"d":"2011-09-19","o":1.05,"h":1.33,"l":0.98,"c":1.2,"v":9960},{"d":"2011-09-20","o":0.98,"h":1.2,"l":0.98,"c":1.2,"v":840},{"d":"2011-09-21","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":800},{"d":"2011-09-22","o":1.2,"h":1.2,"l":0.98,"c":1.2,"v":1440},{"d":"2011-09-23","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":80},{"d":"2011-09-26","o":1.2,"h":1.2,"l":1.12,"c":1.12,"v":360},{"d":"2011-09-27","o":1.15,"h":1.15,"l":1.12,"c":1.15,"v":5080},{"d":"2011-09-28","o":1.15,"h":1.15,"l":1.15,"c":1.15,"v":0},{"d":"2011-09-29","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":760},{"d":"2011-09-30","o":1.12,"h":1.38,"l":1.12,"c":1.38,"v":7200},{"d":"2011-10-03","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":440},{"d":"2011-10-04","o":1.25,"h":1.35,"l":0.98,"c":1.35,"v":4080},{"d":"2011-10-05","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":0},{"d":"2011-10-06","o":1.2,"h":1.2,"l":0.85,"c":0.85,"v":5920},{"d":"2011-10-07","o":1.35,"h":1.35,"l":0.85,"c":1.25,"v":2760},{"d":"2011-10-10","o":1.25,"h":1.38,"l":1.25,"c":1.38,"v":13680},{"d":"2011-10-11","o":1.4,"h":1.4,"l":1.25,"c":1.38,"v":12120},{"d":"2011-10-12","o":1.38,"h":1.38,"l":1.33,"c":1.33,"v":4880},{"d":"2011-10-13","o":1.33,"h":1.62,"l":1.3,"c":1.62,"v":39760},{"d":"2011-10-14","o":1.43,"h":1.88,"l":1.43,"c":1.88,"v":7160},{"d":"2011-10-17","o":1.75,"h":1.88,"l":1.52,"c":1.88,"v":15200},{"d":"2011-10-18","o":1.88,"h":1.88,"l":1.53,"c":1.62,"v":27360},{"d":"2011-10-19","o":1.55,"h":1.55,"l":1.55,"c":1.55,"v":360},{"d":"2011-10-20","o":1.83,"h":1.9,"l":1.83,"c":1.9,"v":6880},{"d":"2011-10-21","o":2,"h":2,"l":1.8,"c":1.8,"v":2520},{"d":"2011-10-24","o":1.75,"h":1.88,"l":1.75,"c":1.88,"v":9800},{"d":"2011-10-25","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":800},{"d":"2011-10-26","o":1.95,"h":2.12,"l":1.88,"c":2.01,"v":14040},{"d":"2011-10-27","o":2.12,"h":2.25,"l":2.12,"c":2.25,"v":9880},{"d":"2011-10-28","o":2.25,"h":2.25,"l":2.13,"c":2.19,"v":20240},{"d":"2011-10-31","o":2.12,"h":2.25,"l":1.77,"c":2.25,"v":2560},{"d":"2011-11-01","o":1.83,"h":2.38,"l":1.83,"c":2.28,"v":10160},{"d":"2011-11-02","o":2.22,"h":2.28,"l":2.08,"c":2.12,"v":7520},{"d":"2011-11-03","o":2.12,"h":2.12,"l":1.88,"c":2.12,"v":14640},{"d":"2011-11-04","o":2.08,"h":2.12,"l":2.08,"c":2.12,"v":1800},{"d":"2011-11-07","o":1.89,"h":2.1,"l":1.88,"c":2.1,"v":4640},{"d":"2011-11-08","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"2011-11-09","o":2,"h":2,"l":2,"c":2,"v":2000},{"d":"2011-11-10","o":2,"h":2,"l":1.59,"c":2,"v":3440},{"d":"2011-11-11","o":2,"h":2,"l":2,"c":2,"v":120},{"d":"2011-11-14","o":2,"h":2,"l":1.6,"c":1.88,"v":1080},{"d":"2011-11-15","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":200},{"d":"2011-11-16","o":1.8,"h":2,"l":1.65,"c":1.88,"v":5760},{"d":"2011-11-17","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":3400},{"d":"2011-11-18","o":2,"h":2,"l":2,"c":2,"v":400},{"d":"2011-11-21","o":1.59,"h":1.85,"l":1.59,"c":1.85,"v":1200},{"d":"2011-11-22","o":1.59,"h":1.59,"l":1.58,"c":1.58,"v":2840},{"d":"2011-11-23","o":1.85,"h":2.05,"l":1.58,"c":1.83,"v":7160},{"d":"2011-11-25","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":3200},{"d":"2011-11-28","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":600},{"d":"2011-11-29","o":1.62,"h":2,"l":1.62,"c":2,"v":9000},{"d":"2011-11-30","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2011-12-01","o":1.75,"h":1.9,"l":1.62,"c":1.9,"v":11240},{"d":"2011-12-02","o":1.88,"h":2,"l":1.75,"c":1.75,"v":14520},{"d":"2011-12-05","o":1.75,"h":1.88,"l":1.75,"c":1.88,"v":1200},{"d":"2011-12-06","o":1.88,"h":1.88,"l":1.77,"c":1.77,"v":4840},{"d":"2011-12-07","o":1.62,"h":1.88,"l":1.62,"c":1.88,"v":10200},{"d":"2011-12-08","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":9640},{"d":"2011-12-09","o":1.75,"h":1.75,"l":1.5,"c":1.5,"v":2720},{"d":"2011-12-12","o":1.7,"h":1.75,"l":1.62,"c":1.62,"v":5160},{"d":"2011-12-13","o":1.33,"h":1.67,"l":1.3,"c":1.67,"v":9920},{"d":"2011-12-14","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"2011-12-15","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":1920},{"d":"2011-12-16","o":1.33,"h":1.62,"l":0.9,"c":1.62,"v":10680},{"d":"2011-12-19","o":1.73,"h":1.86,"l":1.27,"c":1.86,"v":2320},{"d":"2011-12-20","o":1.62,"h":1.83,"l":1.62,"c":1.83,"v":4400},{"d":"2011-12-21","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":600},{"d":"2011-12-22","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":560},{"d":"2011-12-23","o":1.62,"h":1.86,"l":1.62,"c":1.86,"v":2440},{"d":"2011-12-27","o":1.12,"h":1.75,"l":1.12,"c":1.75,"v":3440},{"d":"2011-12-28","o":1.27,"h":1.86,"l":1.27,"c":1.67,"v":7440},{"d":"2011-12-29","o":1.67,"h":1.75,"l":1.67,"c":1.75,"v":2400},{"d":"2011-12-30","o":1.5,"h":1.75,"l":1.2,"c":1.75,"v":98200},{"d":"2012-01-03","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"2012-01-04","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"2012-01-05","o":1.35,"h":1.75,"l":1.35,"c":1.75,"v":9360},{"d":"2012-01-06","o":1.75,"h":1.88,"l":1.5,"c":1.75,"v":23920},{"d":"2012-01-09","o":1.55,"h":1.73,"l":1.5,"c":1.73,"v":24480},{"d":"2012-01-10","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":80},{"d":"2012-01-11","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":6200},{"d":"2012-01-12","o":1.67,"h":1.88,"l":1.67,"c":1.8,"v":14000},{"d":"2012-01-13","o":1.83,"h":1.83,"l":1.8,"c":1.8,"v":9520},{"d":"2012-01-17","o":1.8,"h":1.88,"l":1.5,"c":1.88,"v":14600},{"d":"2012-01-18","o":1.71,"h":1.88,"l":1.62,"c":1.88,"v":66760},{"d":"2012-01-19","o":1.64,"h":1.88,"l":1.64,"c":1.88,"v":240},{"d":"2012-01-20","o":1.88,"h":1.88,"l":1.71,"c":1.88,"v":28000},{"d":"2012-01-23","o":1.65,"h":1.91,"l":1.65,"c":1.91,"v":2880},{"d":"2012-01-24","o":1.75,"h":1.91,"l":1.65,"c":1.91,"v":24840},{"d":"2012-01-25","o":1.91,"h":1.91,"l":1.91,"c":1.91,"v":0},{"d":"2012-01-26","o":1.91,"h":1.91,"l":1.91,"c":1.91,"v":0},{"d":"2012-01-27","o":1.88,"h":2,"l":1.88,"c":1.92,"v":7480},{"d":"2012-01-30","o":1.65,"h":1.92,"l":1.65,"c":1.88,"v":2160},{"d":"2012-01-31","o":1.88,"h":2,"l":1.88,"c":1.98,"v":37920},{"d":"2012-02-01","o":1.98,"h":2,"l":1.98,"c":1.98,"v":6320},{"d":"2012-02-02","o":1.65,"h":2.12,"l":1.65,"c":2.1,"v":79240},{"d":"2012-02-03","o":2.1,"h":2.12,"l":2.08,"c":2.08,"v":3760},{"d":"2012-02-06","o":2.1,"h":2.1,"l":1.88,"c":2,"v":5440},{"d":"2012-02-07","o":2,"h":2,"l":2,"c":2,"v":320},{"d":"2012-02-08","o":2,"h":2,"l":2,"c":2,"v":160},{"d":"2012-02-09","o":2,"h":2.03,"l":1.88,"c":2.03,"v":19280},{"d":"2012-02-10","o":2.03,"h":2.05,"l":2,"c":2.05,"v":28800},{"d":"2012-02-13","o":1.88,"h":2.25,"l":1.88,"c":2.25,"v":28320},{"d":"2012-02-14","o":2.25,"h":2.25,"l":2.12,"c":2.14,"v":37760},{"d":"2012-02-15","o":2.25,"h":2.3,"l":2.12,"c":2.3,"v":14640},{"d":"2012-02-16","o":2.25,"h":2.38,"l":2.12,"c":2.12,"v":17960},{"d":"2012-02-17","o":2.25,"h":2.25,"l":1.88,"c":2.2,"v":10440},{"d":"2012-02-21","o":2.15,"h":2.15,"l":1.75,"c":1.95,"v":5920},{"d":"2012-02-22","o":1.88,"h":2,"l":1.88,"c":2,"v":17840},{"d":"2012-02-23","o":1.92,"h":2,"l":1.92,"c":2,"v":11160},{"d":"2012-02-24","o":2,"h":2.12,"l":2,"c":2.12,"v":12960},{"d":"2012-02-27","o":2.12,"h":2.3,"l":2.12,"c":2.25,"v":76320},{"d":"2012-02-28","o":2.15,"h":2.25,"l":2.12,"c":2.12,"v":10000},{"d":"2012-02-29","o":2.17,"h":2.38,"l":2.17,"c":2.38,"v":15400},{"d":"2012-03-01","o":2.3,"h":2.5,"l":2.25,"c":2.36,"v":33040},{"d":"2012-03-02","o":2.36,"h":2.38,"l":2.17,"c":2.28,"v":38560},{"d":"2012-03-05","o":2.28,"h":2.28,"l":2.12,"c":2.12,"v":3560},{"d":"2012-03-06","o":2.25,"h":2.25,"l":2.03,"c":2.03,"v":4400},{"d":"2012-03-07","o":2.25,"h":2.25,"l":2.14,"c":2.25,"v":24080},{"d":"2012-03-08","o":2.28,"h":2.28,"l":2.28,"c":2.28,"v":6800},{"d":"2012-03-09","o":2.25,"h":2.28,"l":2.25,"c":2.28,"v":20720},{"d":"2012-03-12","o":2.25,"h":2.38,"l":2.2,"c":2.28,"v":32520},{"d":"2012-03-13","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":520},{"d":"2012-03-14","o":2.12,"h":2.12,"l":2.1,"c":2.1,"v":5120},{"d":"2012-03-15","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":4680},{"d":"2012-03-16","o":2,"h":2.05,"l":2,"c":2.05,"v":6280},{"d":"2012-03-19","o":2.1,"h":2.1,"l":1.88,"c":1.88,"v":4760},{"d":"2012-03-20","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":1320},{"d":"2012-03-21","o":1.95,"h":1.95,"l":1.8,"c":1.8,"v":960},{"d":"2012-03-22","o":1.8,"h":1.8,"l":1.73,"c":1.77,"v":28960},{"d":"2012-03-23","o":1.77,"h":1.77,"l":1.77,"c":1.77,"v":0},{"d":"2012-03-26","o":1.75,"h":1.75,"l":1.33,"c":1.75,"v":26480},{"d":"2012-03-27","o":1.75,"h":1.88,"l":1.75,"c":1.88,"v":6160},{"d":"2012-03-28","o":1.88,"h":2.1,"l":1.8,"c":1.8,"v":27560},{"d":"2012-03-29","o":2.12,"h":2.12,"l":1.85,"c":2.12,"v":6000},{"d":"2012-03-30","o":2.12,"h":2.12,"l":2.1,"c":2.1,"v":840},{"d":"2012-04-02","o":2.1,"h":2.12,"l":1.85,"c":1.85,"v":29120},{"d":"2012-04-03","o":2,"h":2,"l":2,"c":2,"v":80},{"d":"2012-04-04","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":840},{"d":"2012-04-05","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":2000},{"d":"2012-04-09","o":1.92,"h":1.92,"l":1.62,"c":1.92,"v":280},{"d":"2012-04-10","o":1.92,"h":2,"l":1.62,"c":2,"v":15960},{"d":"2012-04-11","o":1.55,"h":1.55,"l":1.55,"c":1.55,"v":120},{"d":"2012-04-12","o":2,"h":2,"l":1.55,"c":1.75,"v":520},{"d":"2012-04-13","o":1.75,"h":1.75,"l":1.7,"c":1.7,"v":5480},{"d":"2012-04-16","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":400},{"d":"2012-04-17","o":1.62,"h":1.7,"l":1.5,"c":1.7,"v":5840},{"d":"2012-04-18","o":1.62,"h":1.62,"l":1.38,"c":1.55,"v":18040},{"d":"2012-04-19","o":1.62,"h":1.62,"l":1.6,"c":1.6,"v":5600},{"d":"2012-04-20","o":1.2,"h":1.55,"l":1.2,"c":1.55,"v":11520},{"d":"2012-04-23","o":1.55,"h":1.55,"l":0.93,"c":1.5,"v":280},{"d":"2012-04-24","o":1.48,"h":1.5,"l":1.27,"c":1.5,"v":3600},{"d":"2012-04-25","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":520},{"d":"2012-04-26","o":0.98,"h":1.42,"l":0.98,"c":1.42,"v":520},{"d":"2012-04-27","o":1.25,"h":1.42,"l":1.12,"c":1.35,"v":2520},{"d":"2012-04-30","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":400},{"d":"2012-05-01","o":1.38,"h":1.5,"l":1.3,"c":1.38,"v":2560},{"d":"2012-05-02","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":0},{"d":"2012-05-03","o":1.62,"h":1.62,"l":1.35,"c":1.35,"v":520},{"d":"2012-05-04","o":1.12,"h":1.3,"l":1,"c":1.3,"v":8960},{"d":"2012-05-07","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2012-05-08","o":1,"h":1.75,"l":1,"c":1.75,"v":1120},{"d":"2012-05-09","o":1,"h":1.73,"l":1,"c":1.27,"v":4360},{"d":"2012-05-10","o":1.38,"h":1.55,"l":1.3,"c":1.5,"v":8120},{"d":"2012-05-11","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":1600},{"d":"2012-05-14","o":1.38,"h":1.5,"l":1.38,"c":1.45,"v":4960},{"d":"2012-05-15","o":1.41,"h":1.42,"l":1.4,"c":1.42,"v":3680},{"d":"2012-05-16","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":1960},{"d":"2012-05-17","o":1.38,"h":1.38,"l":1.12,"c":1.38,"v":1400},{"d":"2012-05-18","o":1,"h":1.33,"l":1,"c":1.33,"v":3880},{"d":"2012-05-21","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":0},{"d":"2012-05-22","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":0},{"d":"2012-05-23","o":1.12,"h":1.25,"l":1.12,"c":1.25,"v":6400},{"d":"2012-05-24","o":1.25,"h":1.25,"l":1.23,"c":1.25,"v":27400},{"d":"2012-05-25","o":1,"h":1.45,"l":1,"c":1.45,"v":13920},{"d":"2012-05-29","o":1.45,"h":1.45,"l":1.2,"c":1.27,"v":6600},{"d":"2012-05-30","o":1.32,"h":1.32,"l":1.31,"c":1.31,"v":1200},{"d":"2012-05-31","o":1.27,"h":1.45,"l":1.2,"c":1.42,"v":28480},{"d":"2012-06-01","o":1.35,"h":1.48,"l":1.35,"c":1.48,"v":1760},{"d":"2012-06-04","o":1.48,"h":1.48,"l":1.23,"c":1.38,"v":3520},{"d":"2012-06-05","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":1200},{"d":"2012-06-06","o":1.38,"h":1.38,"l":1.3,"c":1.38,"v":2920},{"d":"2012-06-07","o":1.38,"h":1.62,"l":1.38,"c":1.62,"v":76480},{"d":"2012-06-08","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":80},{"d":"2012-06-11","o":1.48,"h":1.62,"l":1.48,"c":1.5,"v":5400},{"d":"2012-06-12","o":1.58,"h":1.7,"l":1.58,"c":1.7,"v":7000},{"d":"2012-06-13","o":1.7,"h":1.77,"l":1.7,"c":1.77,"v":95520},{"d":"2012-06-14","o":1.8,"h":1.92,"l":1.67,"c":1.67,"v":64080},{"d":"2012-06-15","o":1.75,"h":1.83,"l":1.7,"c":1.7,"v":14920},{"d":"2012-06-18","o":1.67,"h":1.8,"l":1.67,"c":1.8,"v":2200},{"d":"2012-06-19","o":1.62,"h":1.62,"l":1.38,"c":1.38,"v":4760},{"d":"2012-06-20","o":1.38,"h":1.62,"l":1.34,"c":1.62,"v":49880},{"d":"2012-06-21","o":1.8,"h":1.8,"l":1.6,"c":1.62,"v":20800},{"d":"2012-06-22","o":1.61,"h":1.77,"l":1.5,"c":1.7,"v":72720},{"d":"2012-06-25","o":1.7,"h":1.73,"l":1.7,"c":1.73,"v":5760},{"d":"2012-06-26","o":1.75,"h":1.88,"l":1.75,"c":1.75,"v":10200},{"d":"2012-06-27","o":1.88,"h":1.88,"l":1.62,"c":1.75,"v":17600},{"d":"2012-06-28","o":1.85,"h":1.88,"l":1.75,"c":1.75,"v":48680},{"d":"2012-06-29","o":1.75,"h":1.88,"l":1.75,"c":1.88,"v":2240},{"d":"2012-07-02","o":1.77,"h":1.9,"l":1.75,"c":1.85,"v":38960},{"d":"2012-07-03","o":1.8,"h":1.85,"l":1.75,"c":1.8,"v":24000},{"d":"2012-07-05","o":1.67,"h":1.8,"l":1.67,"c":1.8,"v":6720},{"d":"2012-07-06","o":1.8,"h":1.95,"l":1.75,"c":1.95,"v":4920},{"d":"2012-07-09","o":1.98,"h":1.98,"l":1.88,"c":1.98,"v":2760},{"d":"2012-07-10","o":1.88,"h":1.88,"l":1.84,"c":1.88,"v":17000},{"d":"2012-07-11","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":120},{"d":"2012-07-12","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":2000},{"d":"2012-07-13","o":1.6,"h":1.75,"l":1.6,"c":1.75,"v":3400},{"d":"2012-07-16","o":1.52,"h":1.88,"l":1.52,"c":1.77,"v":35920},{"d":"2012-07-17","o":1.83,"h":2,"l":1.55,"c":2,"v":24640},{"d":"2012-07-18","o":1.7,"h":1.9,"l":1.7,"c":1.9,"v":12360},{"d":"2012-07-19","o":1.88,"h":1.95,"l":1.77,"c":1.9,"v":33120},{"d":"2012-07-20","o":1.95,"h":2.05,"l":1.8,"c":1.98,"v":8760},{"d":"2012-07-23","o":1.98,"h":1.98,"l":1.77,"c":1.77,"v":4960},{"d":"2012-07-24","o":1.88,"h":1.88,"l":1.85,"c":1.88,"v":7880},{"d":"2012-07-25","o":1.88,"h":1.88,"l":1.67,"c":1.67,"v":19040},{"d":"2012-07-26","o":1.65,"h":1.65,"l":1.54,"c":1.54,"v":16120},{"d":"2012-07-27","o":1.54,"h":1.88,"l":1.53,"c":1.88,"v":5640},{"d":"2012-07-30","o":1.83,"h":1.83,"l":1.75,"c":1.75,"v":2760},{"d":"2012-07-31","o":1.67,"h":1.67,"l":1.52,"c":1.67,"v":11440},{"d":"2012-08-01","o":1.58,"h":1.62,"l":1.54,"c":1.62,"v":1400},{"d":"2012-08-02","o":1.62,"h":1.62,"l":1.5,"c":1.52,"v":22760},{"d":"2012-08-03","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":10640},{"d":"2012-08-06","o":1.45,"h":1.48,"l":1.45,"c":1.45,"v":1480},{"d":"2012-08-07","o":1.42,"h":1.42,"l":0.93,"c":1.3,"v":37520},{"d":"2012-08-08","o":1.07,"h":1.45,"l":1.07,"c":1.45,"v":880},{"d":"2012-08-09","o":1.45,"h":1.45,"l":1.45,"c":1.45,"v":0},{"d":"2012-08-10","o":1.25,"h":1.75,"l":1.25,"c":1.75,"v":15360},{"d":"2012-08-13","o":1.75,"h":1.85,"l":1.7,"c":1.85,"v":7520},{"d":"2012-08-14","o":1.88,"h":1.88,"l":1.62,"c":1.85,"v":147760},{"d":"2012-08-15","o":1.65,"h":1.85,"l":1.65,"c":1.8,"v":6240},{"d":"2012-08-16","o":1.85,"h":1.85,"l":1.77,"c":1.85,"v":19040},{"d":"2012-08-17","o":1.85,"h":1.88,"l":1.8,"c":1.88,"v":11000},{"d":"2012-08-20","o":1.88,"h":1.88,"l":1.77,"c":1.77,"v":3840},{"d":"2012-08-21","o":1.77,"h":1.88,"l":1.77,"c":1.88,"v":6960},{"d":"2012-08-22","o":1.88,"h":1.88,"l":1.8,"c":1.8,"v":16960},{"d":"2012-08-23","o":1.87,"h":1.87,"l":1.7,"c":1.8,"v":6880},{"d":"2012-08-24","o":1.8,"h":2,"l":1.8,"c":1.9,"v":15480},{"d":"2012-08-27","o":1.85,"h":1.9,"l":1.8,"c":1.8,"v":14680},{"d":"2012-08-28","o":1.8,"h":1.88,"l":1.8,"c":1.88,"v":3880},{"d":"2012-08-29","o":1.8,"h":1.81,"l":1.67,"c":1.67,"v":45440},{"d":"2012-08-30","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":2000},{"d":"2012-08-31","o":1.71,"h":1.75,"l":1.71,"c":1.73,"v":22160},{"d":"2012-09-04","o":1.72,"h":1.72,"l":1.72,"c":1.72,"v":2840},{"d":"2012-09-05","o":1.67,"h":1.67,"l":1.55,"c":1.55,"v":12000},{"d":"2012-09-06","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":4480},{"d":"2012-09-07","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":0},{"d":"2012-09-10","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":2560},{"d":"2012-09-11","o":1.62,"h":1.62,"l":1.5,"c":1.5,"v":25240},{"d":"2012-09-12","o":1.52,"h":1.52,"l":1.52,"c":1.52,"v":1040},{"d":"2012-09-13","o":1.58,"h":1.62,"l":1.58,"c":1.6,"v":10560},{"d":"2012-09-14","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":6440},{"d":"2012-09-17","o":1.62,"h":1.62,"l":1.6,"c":1.6,"v":10640},{"d":"2012-09-18","o":1.55,"h":1.58,"l":1.5,"c":1.5,"v":9840},{"d":"2012-09-19","o":1.58,"h":1.62,"l":1.58,"c":1.62,"v":4400},{"d":"2012-09-20","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":0},{"d":"2012-09-21","o":1.62,"h":1.65,"l":1.62,"c":1.65,"v":11200},{"d":"2012-09-24","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":3280},{"d":"2012-09-25","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"2012-09-26","o":1.64,"h":1.64,"l":1.42,"c":1.62,"v":9000},{"d":"2012-09-27","o":1.62,"h":1.75,"l":1.3,"c":1.6,"v":27280},{"d":"2012-09-28","o":1.65,"h":1.86,"l":1.58,"c":1.86,"v":86920},{"d":"2012-10-01","o":1.76,"h":1.76,"l":1.5,"c":1.65,"v":36160},{"d":"2012-10-02","o":1.62,"h":1.62,"l":1.52,"c":1.52,"v":17520},{"d":"2012-10-03","o":1.6,"h":1.72,"l":1.6,"c":1.72,"v":5200},{"d":"2012-10-04","o":1.72,"h":1.72,"l":1.52,"c":1.52,"v":20840},{"d":"2012-10-05","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":3080},{"d":"2012-10-08","o":1.55,"h":1.55,"l":1.55,"c":1.55,"v":40},{"d":"2012-10-09","o":1.55,"h":1.72,"l":1.55,"c":1.72,"v":200},{"d":"2012-10-10","o":1.5,"h":1.72,"l":1.5,"c":1.72,"v":4480},{"d":"2012-10-11","o":1.73,"h":1.73,"l":1.73,"c":1.73,"v":480},{"d":"2012-10-12","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":4160},{"d":"2012-10-15","o":1.65,"h":1.65,"l":1.65,"c":1.65,"v":6080},{"d":"2012-10-16","o":1.63,"h":1.66,"l":1.63,"c":1.63,"v":4560},{"d":"2012-10-17","o":1.63,"h":1.66,"l":1.63,"c":1.66,"v":240},{"d":"2012-10-18","o":1.63,"h":1.63,"l":1.63,"c":1.63,"v":1040},{"d":"2012-10-19","o":1.63,"h":1.63,"l":1.63,"c":1.63,"v":0},{"d":"2012-10-22","o":1.63,"h":1.63,"l":1.53,"c":1.54,"v":6080},{"d":"2012-10-23","o":1.52,"h":1.52,"l":1.45,"c":1.5,"v":22400},{"d":"2012-10-24","o":1.5,"h":1.62,"l":1.5,"c":1.62,"v":5600},{"d":"2012-10-25","o":1.7,"h":1.7,"l":1.38,"c":1.7,"v":600},{"d":"2012-10-26","o":1.7,"h":1.7,"l":1.6,"c":1.6,"v":7960},{"d":"2012-10-31","o":1.38,"h":1.73,"l":1.35,"c":1.35,"v":18240},{"d":"2012-11-01","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":7200},{"d":"2012-11-02","o":1.41,"h":1.55,"l":1.38,"c":1.5,"v":12240},{"d":"2012-11-05","o":1.45,"h":1.45,"l":1.35,"c":1.38,"v":4840},{"d":"2012-11-06","o":1.35,"h":1.35,"l":1.29,"c":1.29,"v":11200},{"d":"2012-11-07","o":1.38,"h":1.45,"l":1.38,"c":1.45,"v":6000},{"d":"2012-11-08","o":1.29,"h":1.45,"l":1.2,"c":1.45,"v":12360},{"d":"2012-11-09","o":1.3,"h":1.3,"l":1.23,"c":1.3,"v":7600},{"d":"2012-11-12","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2012-11-13","o":1.38,"h":1.48,"l":1.38,"c":1.48,"v":8680},{"d":"2012-11-14","o":1.48,"h":1.5,"l":1.48,"c":1.5,"v":2400},{"d":"2012-11-15","o":1.3,"h":1.5,"l":1.3,"c":1.5,"v":10480},{"d":"2012-11-16","o":1.33,"h":1.38,"l":1.27,"c":1.38,"v":12800},{"d":"2012-11-19","o":1.27,"h":1.3,"l":1.17,"c":1.23,"v":21120},{"d":"2012-11-20","o":1.3,"h":1.3,"l":1.27,"c":1.3,"v":6000},{"d":"2012-11-21","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":6800},{"d":"2012-11-23","o":1.25,"h":1.25,"l":1.2,"c":1.25,"v":6400},{"d":"2012-11-26","o":1.2,"h":1.2,"l":1.17,"c":1.17,"v":4880},{"d":"2012-11-27","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":280},{"d":"2012-11-28","o":1.38,"h":1.38,"l":1.23,"c":1.23,"v":2240},{"d":"2012-11-29","o":1.23,"h":1.23,"l":1.23,"c":1.23,"v":0},{"d":"2012-11-30","o":1.23,"h":1.25,"l":1.23,"c":1.25,"v":6240},{"d":"2012-12-03","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":480},{"d":"2012-12-04","o":1.25,"h":1.25,"l":1.23,"c":1.23,"v":6520},{"d":"2012-12-05","o":1.23,"h":1.23,"l":1.23,"c":1.23,"v":400},{"d":"2012-12-06","o":1.23,"h":1.23,"l":1.23,"c":1.23,"v":0},{"d":"2012-12-07","o":1.1,"h":1.2,"l":1.09,"c":1.12,"v":46000},{"d":"2012-12-10","o":1.1,"h":1.15,"l":1.08,"c":1.08,"v":6400},{"d":"2012-12-11","o":1.08,"h":1.08,"l":1,"c":1,"v":18800},{"d":"2012-12-12","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":1000},{"d":"2012-12-13","o":0.9,"h":1.15,"l":0.88,"c":1.04,"v":34400},{"d":"2012-12-14","o":1,"h":1,"l":0.95,"c":1,"v":8120},{"d":"2012-12-17","o":0.95,"h":1,"l":0.95,"c":1,"v":17320},{"d":"2012-12-18","o":1,"h":1.12,"l":1,"c":1.12,"v":14400},{"d":"2012-12-19","o":1.08,"h":1.08,"l":1,"c":1.05,"v":30800},{"d":"2012-12-20","o":1.12,"h":1.17,"l":1.08,"c":1.08,"v":2960},{"d":"2012-12-21","o":1.12,"h":1.17,"l":0.95,"c":1.17,"v":21120},{"d":"2012-12-24","o":1.17,"h":1.17,"l":1.15,"c":1.15,"v":4000},{"d":"2012-12-26","o":1.12,"h":1.48,"l":1.12,"c":1.48,"v":33200},{"d":"2012-12-27","o":1.49,"h":1.62,"l":1.38,"c":1.6,"v":24800},{"d":"2012-12-28","o":1.42,"h":1.83,"l":1.42,"c":1.83,"v":34600},{"d":"2012-12-31","o":1.83,"h":1.83,"l":1.62,"c":1.75,"v":34880},{"d":"2013-01-02","o":1.75,"h":1.86,"l":1.75,"c":1.86,"v":24640},{"d":"2013-01-03","o":1.86,"h":1.88,"l":1.77,"c":1.88,"v":40280},{"d":"2013-01-04","o":1.88,"h":2,"l":1.88,"c":2,"v":32000},{"d":"2013-01-07","o":1.92,"h":2,"l":1.92,"c":1.92,"v":43560},{"d":"2013-01-08","o":1.83,"h":1.92,"l":1.7,"c":1.92,"v":18920},{"d":"2013-01-09","o":2,"h":2,"l":1.67,"c":1.92,"v":31280},{"d":"2013-01-10","o":1.92,"h":2.05,"l":1.83,"c":2.05,"v":49880},{"d":"2013-01-11","o":2,"h":2.08,"l":1.67,"c":1.99,"v":31080},{"d":"2013-01-14","o":1.75,"h":1.98,"l":1.75,"c":1.75,"v":10560},{"d":"2013-01-15","o":1.67,"h":1.88,"l":1.62,"c":1.7,"v":12040},{"d":"2013-01-16","o":1.67,"h":1.67,"l":1.55,"c":1.62,"v":23680},{"d":"2013-01-17","o":1.7,"h":1.7,"l":1.67,"c":1.67,"v":3200},{"d":"2013-01-18","o":1.55,"h":1.75,"l":1.5,"c":1.73,"v":15200},{"d":"2013-01-22","o":1.7,"h":1.95,"l":1.62,"c":1.8,"v":34880},{"d":"2013-01-23","o":1.8,"h":1.88,"l":1.64,"c":1.65,"v":22920},{"d":"2013-01-24","o":1.75,"h":1.75,"l":1.65,"c":1.75,"v":5640},{"d":"2013-01-25","o":1.81,"h":1.81,"l":1.7,"c":1.8,"v":5680},{"d":"2013-01-28","o":1.7,"h":1.7,"l":1.62,"c":1.62,"v":5840},{"d":"2013-01-29","o":1.62,"h":1.62,"l":1.5,"c":1.55,"v":13760},{"d":"2013-01-30","o":1.52,"h":1.52,"l":1.52,"c":1.52,"v":2600},{"d":"2013-01-31","o":1.52,"h":1.52,"l":1.5,"c":1.5,"v":3280},{"d":"2013-02-01","o":1.45,"h":1.55,"l":1.38,"c":1.5,"v":7480},{"d":"2013-02-04","o":1.5,"h":1.5,"l":1.38,"c":1.38,"v":6800},{"d":"2013-02-05","o":1.5,"h":1.5,"l":1.42,"c":1.42,"v":22800},{"d":"2013-02-06","o":1.5,"h":1.73,"l":1.5,"c":1.67,"v":14800},{"d":"2013-02-07","o":1.5,"h":1.8,"l":1.5,"c":1.59,"v":40360},{"d":"2013-02-08","o":1.55,"h":1.58,"l":1.52,"c":1.55,"v":7880},{"d":"2013-02-11","o":1.75,"h":1.75,"l":1.48,"c":1.48,"v":10280},{"d":"2013-02-12","o":1.42,"h":1.5,"l":1.38,"c":1.5,"v":20920},{"d":"2013-02-13","o":1.38,"h":1.39,"l":1.38,"c":1.39,"v":6400},{"d":"2013-02-14","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":8200},{"d":"2013-02-15","o":1.39,"h":1.4,"l":1.25,"c":1.38,"v":61440},{"d":"2013-02-19","o":1.27,"h":1.3,"l":1.25,"c":1.3,"v":14280},{"d":"2013-02-20","o":1.38,"h":1.5,"l":1.38,"c":1.5,"v":15200},{"d":"2013-02-21","o":1.5,"h":1.5,"l":1.38,"c":1.38,"v":5040},{"d":"2013-02-22","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":2080},{"d":"2013-02-25","o":1.5,"h":1.62,"l":1.45,"c":1.62,"v":3280},{"d":"2013-02-26","o":1.45,"h":1.45,"l":1.33,"c":1.35,"v":39400},{"d":"2013-02-27","o":1.23,"h":1.38,"l":1.23,"c":1.38,"v":33440},{"d":"2013-02-28","o":1.25,"h":1.25,"l":1.2,"c":1.25,"v":33520},{"d":"2013-03-01","o":1.33,"h":1.33,"l":1.17,"c":1.17,"v":15920},{"d":"2013-03-04","o":1.25,"h":1.48,"l":1.25,"c":1.48,"v":1400},{"d":"2013-03-05","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":1600},{"d":"2013-03-06","o":1.2,"h":1.3,"l":1.15,"c":1.27,"v":49600},{"d":"2013-03-07","o":1.27,"h":1.38,"l":1.2,"c":1.38,"v":11800},{"d":"2013-03-08","o":1.27,"h":1.31,"l":1.08,"c":1.31,"v":23880},{"d":"2013-03-11","o":1.16,"h":1.36,"l":1.16,"c":1.36,"v":10760},{"d":"2013-03-12","o":1.36,"h":1.36,"l":1.36,"c":1.36,"v":2200},{"d":"2013-03-13","o":1.25,"h":1.45,"l":1.25,"c":1.38,"v":23400},{"d":"2013-03-14","o":1.25,"h":1.76,"l":1.23,"c":1.62,"v":103800},{"d":"2013-03-15","o":1.75,"h":1.8,"l":1.52,"c":1.75,"v":12920},{"d":"2013-03-18","o":1.62,"h":1.75,"l":1.53,"c":1.53,"v":8160},{"d":"2013-03-19","o":1.62,"h":1.75,"l":1.62,"c":1.75,"v":7800},{"d":"2013-03-20","o":1.62,"h":1.62,"l":1.5,"c":1.5,"v":11800},{"d":"2013-03-21","o":1.45,"h":1.5,"l":1.45,"c":1.5,"v":8000},{"d":"2013-03-22","o":1.38,"h":1.38,"l":1.27,"c":1.3,"v":31600},{"d":"2013-03-25","o":1.33,"h":1.33,"l":1.25,"c":1.25,"v":12400},{"d":"2013-03-26","o":1.25,"h":1.35,"l":1.25,"c":1.35,"v":7880},{"d":"2013-03-27","o":1.26,"h":1.35,"l":1.15,"c":1.33,"v":18360},{"d":"2013-03-28","o":1.25,"h":1.27,"l":1.25,"c":1.27,"v":4960},{"d":"2013-04-01","o":1.15,"h":1.3,"l":1.15,"c":1.15,"v":16400},{"d":"2013-04-02","o":1.15,"h":1.25,"l":1.15,"c":1.25,"v":26800},{"d":"2013-04-03","o":1.15,"h":1.25,"l":1.15,"c":1.25,"v":6800},{"d":"2013-04-04","o":1.25,"h":1.25,"l":1.24,"c":1.25,"v":18800},{"d":"2013-04-05","o":1.25,"h":1.25,"l":1.12,"c":1.25,"v":19840},{"d":"2013-04-08","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"2013-04-09","o":1.23,"h":1.23,"l":1.23,"c":1.23,"v":2400},{"d":"2013-04-10","o":1.09,"h":1.25,"l":1.08,"c":1.25,"v":28760},{"d":"2013-04-11","o":1.23,"h":1.23,"l":1.23,"c":1.23,"v":1600},{"d":"2013-04-12","o":1.15,"h":1.25,"l":1.15,"c":1.2,"v":19000},{"d":"2013-04-15","o":1.2,"h":1.2,"l":1.15,"c":1.15,"v":12640},{"d":"2013-04-16","o":1.15,"h":1.2,"l":1.15,"c":1.2,"v":5600},{"d":"2013-04-17","o":1.23,"h":1.23,"l":0.99,"c":1.08,"v":135040},{"d":"2013-04-18","o":1.15,"h":1.15,"l":1.12,"c":1.12,"v":17080},{"d":"2013-04-19","o":1.09,"h":1.09,"l":0.93,"c":1,"v":100240},{"d":"2013-04-22","o":1,"h":1.05,"l":1,"c":1,"v":31320},{"d":"2013-04-23","o":1,"h":1.48,"l":1,"c":1.05,"v":39480},{"d":"2013-04-24","o":1.08,"h":1.37,"l":1.08,"c":1.23,"v":51480},{"d":"2013-04-25","o":1.23,"h":1.25,"l":1.2,"c":1.2,"v":6000},{"d":"2013-04-26","o":1.2,"h":1.23,"l":1.08,"c":1.08,"v":35640},{"d":"2013-04-29","o":1.07,"h":1.08,"l":1.05,"c":1.08,"v":17920},{"d":"2013-04-30","o":1.02,"h":1.06,"l":1,"c":1,"v":52880},{"d":"2013-05-01","o":1,"h":1,"l":0.95,"c":1,"v":28400},{"d":"2013-05-02","o":1,"h":1,"l":1,"c":1,"v":52720},{"d":"2013-05-03","o":0.99,"h":1,"l":0.99,"c":1,"v":4600},{"d":"2013-05-06","o":0.98,"h":1,"l":0.98,"c":1,"v":28800},{"d":"2013-05-07","o":1,"h":1,"l":0.94,"c":0.99,"v":66040},{"d":"2013-05-08","o":0.95,"h":1,"l":0.95,"c":0.95,"v":6280},{"d":"2013-05-09","o":0.95,"h":1,"l":0.95,"c":1,"v":14840},{"d":"2013-05-10","o":0.9,"h":1.08,"l":0.9,"c":1.08,"v":23000},{"d":"2013-05-13","o":1.25,"h":1.25,"l":1.02,"c":1.25,"v":68280},{"d":"2013-05-14","o":1.2,"h":1.2,"l":1.08,"c":1.1,"v":8400},{"d":"2013-05-15","o":1.05,"h":1.08,"l":0.93,"c":0.93,"v":96040},{"d":"2013-05-16","o":1,"h":1.05,"l":1,"c":1.05,"v":12480},{"d":"2013-05-17","o":1.02,"h":1.17,"l":1.02,"c":1.12,"v":25960},{"d":"2013-05-20","o":1.12,"h":1.2,"l":1,"c":1.02,"v":65000},{"d":"2013-05-21","o":1,"h":1.02,"l":0.94,"c":0.94,"v":23480},{"d":"2013-05-22","o":1,"h":1.17,"l":1,"c":1.17,"v":21240},{"d":"2013-05-23","o":1.02,"h":1.1,"l":1.01,"c":1.1,"v":5640},{"d":"2013-05-24","o":1,"h":1.1,"l":0.9,"c":0.95,"v":30400},{"d":"2013-05-28","o":1,"h":1,"l":0.95,"c":1,"v":32600},{"d":"2013-05-29","o":1,"h":1.1,"l":1,"c":1.1,"v":33080},{"d":"2013-05-30","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":3200},{"d":"2013-05-31","o":1.05,"h":1.05,"l":0.98,"c":1.05,"v":2880},{"d":"2013-06-03","o":0.98,"h":1.05,"l":0.98,"c":1,"v":42160},{"d":"2013-06-04","o":1.02,"h":1.02,"l":1.02,"c":1.02,"v":2200},{"d":"2013-06-05","o":0.95,"h":1,"l":0.9,"c":1,"v":29440},{"d":"2013-06-06","o":0.95,"h":0.95,"l":0.9,"c":0.9,"v":1200},{"d":"2013-06-07","o":1,"h":1,"l":0.95,"c":0.97,"v":17600},{"d":"2013-06-10","o":0.95,"h":1.05,"l":0.95,"c":1.02,"v":18960},{"d":"2013-06-11","o":0.99,"h":1.05,"l":0.95,"c":1.05,"v":21000},{"d":"2013-06-12","o":0.9,"h":1,"l":0.9,"c":1,"v":68240},{"d":"2013-06-13","o":1,"h":1,"l":0.93,"c":0.93,"v":5320},{"d":"2013-06-14","o":0.93,"h":1,"l":0.9,"c":0.93,"v":12800},{"d":"2013-06-17","o":1,"h":1,"l":0.9,"c":0.9,"v":45400},{"d":"2013-06-18","o":0.9,"h":1,"l":0.9,"c":0.98,"v":8200},{"d":"2013-06-19","o":0.88,"h":0.98,"l":0.62,"c":0.98,"v":38120},{"d":"2013-06-20","o":0.98,"h":0.98,"l":0.98,"c":0.98,"v":0},{"d":"2013-06-21","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":16800},{"d":"2013-06-24","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":1360},{"d":"2013-06-25","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"2013-06-26","o":0.88,"h":0.98,"l":0.81,"c":0.98,"v":10440},{"d":"2013-06-27","o":0.98,"h":0.98,"l":0.83,"c":0.83,"v":6600},{"d":"2013-06-28","o":0.98,"h":0.98,"l":0.82,"c":0.93,"v":33880},{"d":"2013-07-01","o":0.75,"h":0.88,"l":0.75,"c":0.82,"v":33120},{"d":"2013-07-02","o":0.82,"h":0.88,"l":0.8,"c":0.88,"v":61280},{"d":"2013-07-03","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":120},{"d":"2013-07-05","o":0.8,"h":0.88,"l":0.8,"c":0.88,"v":5520},{"d":"2013-07-08","o":0.88,"h":0.88,"l":0.82,"c":0.82,"v":20120},{"d":"2013-07-09","o":0.8,"h":0.88,"l":0.75,"c":0.75,"v":28880},{"d":"2013-07-10","o":0.75,"h":0.95,"l":0.75,"c":0.9,"v":52240},{"d":"2013-07-11","o":0.95,"h":0.98,"l":0.93,"c":0.96,"v":29800},{"d":"2013-07-12","o":0.98,"h":0.98,"l":0.94,"c":0.98,"v":25000},{"d":"2013-07-15","o":0.98,"h":1,"l":0.98,"c":0.98,"v":48760},{"d":"2013-07-16","o":0.98,"h":0.98,"l":0.95,"c":0.95,"v":19800},{"d":"2013-07-17","o":0.94,"h":0.98,"l":0.94,"c":0.98,"v":9200},{"d":"2013-07-18","o":0.95,"h":0.95,"l":0.95,"c":0.95,"v":11320},{"d":"2013-07-19","o":0.98,"h":1,"l":0.98,"c":1,"v":18640},{"d":"2013-07-22","o":0.98,"h":1,"l":0.95,"c":0.95,"v":42920},{"d":"2013-07-23","o":0.98,"h":0.98,"l":0.88,"c":0.88,"v":18080},{"d":"2013-07-24","o":0.98,"h":1.12,"l":0.98,"c":1.12,"v":81160},{"d":"2013-07-25","o":1.12,"h":1.12,"l":0.98,"c":1.12,"v":11560},{"d":"2013-07-26","o":1.12,"h":1.12,"l":0.94,"c":1.12,"v":44800},{"d":"2013-07-29","o":1.1,"h":1.1,"l":0.98,"c":1.1,"v":14680},{"d":"2013-07-30","o":1,"h":1.12,"l":1,"c":1.08,"v":15000},{"d":"2013-07-31","o":1,"h":1.08,"l":0.98,"c":1.08,"v":40520},{"d":"2013-08-01","o":0.9,"h":1,"l":0.9,"c":1,"v":16280},{"d":"2013-08-02","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2013-08-05","o":1,"h":1,"l":0.9,"c":1,"v":8640},{"d":"2013-08-06","o":0.98,"h":0.98,"l":0.9,"c":0.95,"v":6080},{"d":"2013-08-07","o":1,"h":1,"l":1,"c":1,"v":10000},{"d":"2013-08-08","o":1,"h":1,"l":1,"c":1,"v":9000},{"d":"2013-08-09","o":0.93,"h":1.05,"l":0.9,"c":1.05,"v":16000},{"d":"2013-08-12","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"2013-08-13","o":0.97,"h":0.98,"l":0.95,"c":0.95,"v":2280},{"d":"2013-08-14","o":0.93,"h":0.93,"l":0.9,"c":0.9,"v":8000},{"d":"2013-08-15","o":0.9,"h":0.9,"l":0.88,"c":0.88,"v":9280},{"d":"2013-08-16","o":0.88,"h":0.88,"l":0.82,"c":0.88,"v":30200},{"d":"2013-08-19","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"2013-08-20","o":0.8,"h":0.8,"l":0.76,"c":0.8,"v":6160},{"d":"2013-08-21","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":3800},{"d":"2013-08-22","o":0.8,"h":0.82,"l":0.8,"c":0.82,"v":12000},{"d":"2013-08-23","o":0.76,"h":0.76,"l":0.76,"c":0.76,"v":2200},{"d":"2013-08-26","o":0.86,"h":0.93,"l":0.86,"c":0.93,"v":7800},{"d":"2013-08-27","o":0.77,"h":0.91,"l":0.77,"c":0.91,"v":11120},{"d":"2013-08-28","o":0.92,"h":0.98,"l":0.9,"c":0.98,"v":18280},{"d":"2013-08-29","o":0.8,"h":0.88,"l":0.8,"c":0.82,"v":15400},{"d":"2013-08-30","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":3000},{"d":"2013-09-03","o":1,"h":1,"l":0.82,"c":0.85,"v":13280},{"d":"2013-09-04","o":0.85,"h":0.85,"l":0.82,"c":0.82,"v":17920},{"d":"2013-09-05","o":0.82,"h":0.82,"l":0.82,"c":0.82,"v":10040},{"d":"2013-09-06","o":0.81,"h":0.81,"l":0.8,"c":0.8,"v":16160},{"d":"2013-09-09","o":0.9,"h":0.9,"l":0.89,"c":0.9,"v":4120},{"d":"2013-09-10","o":0.89,"h":0.9,"l":0.89,"c":0.9,"v":8000},{"d":"2013-09-11","o":0.81,"h":0.9,"l":0.81,"c":0.9,"v":23560},{"d":"2013-09-12","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":4800},{"d":"2013-09-13","o":0.79,"h":0.9,"l":0.79,"c":0.9,"v":4400},{"d":"2013-09-16","o":0.88,"h":0.88,"l":0.75,"c":0.78,"v":24080},{"d":"2013-09-17","o":0.85,"h":0.85,"l":0.82,"c":0.82,"v":11600},{"d":"2013-09-18","o":0.82,"h":0.82,"l":0.75,"c":0.75,"v":19200},{"d":"2013-09-19","o":0.75,"h":0.8,"l":0.75,"c":0.8,"v":28040},{"d":"2013-09-20","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":9000},{"d":"2013-09-23","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":400},{"d":"2013-09-24","o":0.77,"h":0.8,"l":0.75,"c":0.8,"v":13200},{"d":"2013-09-25","o":0.75,"h":0.8,"l":0.75,"c":0.8,"v":54520},{"d":"2013-09-26","o":0.8,"h":0.82,"l":0.77,"c":0.8,"v":57440},{"d":"2013-09-27","o":0.77,"h":0.8,"l":0.76,"c":0.8,"v":4840},{"d":"2013-09-30","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":7320},{"d":"2013-10-01","o":0.77,"h":0.8,"l":0.77,"c":0.8,"v":84560},{"d":"2013-10-02","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":24240},{"d":"2013-10-03","o":0.73,"h":0.75,"l":0.73,"c":0.73,"v":13560},{"d":"2013-10-04","o":0.75,"h":0.8,"l":0.73,"c":0.77,"v":15360},{"d":"2013-10-07","o":0.8,"h":0.8,"l":0.73,"c":0.73,"v":5760},{"d":"2013-10-08","o":0.8,"h":0.8,"l":0.77,"c":0.77,"v":8560},{"d":"2013-10-09","o":0.75,"h":0.8,"l":0.75,"c":0.8,"v":18400},{"d":"2013-10-10","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"2013-10-11","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":44360},{"d":"2013-10-14","o":0.75,"h":0.8,"l":0.75,"c":0.75,"v":10120},{"d":"2013-10-15","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":19800},{"d":"2013-10-16","o":0.75,"h":0.8,"l":0.75,"c":0.8,"v":40040},{"d":"2013-10-17","o":0.8,"h":0.8,"l":0.77,"c":0.77,"v":15800},{"d":"2013-10-18","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":18000},{"d":"2013-10-21","o":0.75,"h":0.75,"l":0.73,"c":0.75,"v":87520},{"d":"2013-10-22","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":560},{"d":"2013-10-23","o":0.8,"h":0.8,"l":0.65,"c":0.77,"v":24560},{"d":"2013-10-24","o":0.64,"h":0.74,"l":0.62,"c":0.74,"v":31120},{"d":"2013-10-25","o":0.65,"h":0.75,"l":0.65,"c":0.75,"v":3120},{"d":"2013-10-28","o":0.65,"h":0.7,"l":0.65,"c":0.7,"v":13760},{"d":"2013-10-29","o":0.65,"h":0.73,"l":0.65,"c":0.73,"v":10400},{"d":"2013-10-30","o":0.7,"h":0.7,"l":0.65,"c":0.7,"v":11440},{"d":"2013-10-31","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"2013-11-01","o":0.7,"h":0.73,"l":0.7,"c":0.7,"v":16600},{"d":"2013-11-04","o":0.7,"h":0.7,"l":0.55,"c":0.62,"v":56440},{"d":"2013-11-05","o":0.57,"h":0.57,"l":0.5,"c":0.5,"v":248960},{"d":"2013-11-06","o":0.48,"h":0.5,"l":0.38,"c":0.5,"v":66440},{"d":"2013-11-07","o":0.45,"h":0.47,"l":0.4,"c":0.45,"v":149320},{"d":"2013-11-08","o":0.5,"h":0.6,"l":0.47,"c":0.5,"v":68400},{"d":"2013-11-11","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"2013-11-12","o":0.43,"h":0.44,"l":0.43,"c":0.43,"v":8800},{"d":"2013-11-13","o":0.49,"h":0.5,"l":0.47,"c":0.47,"v":8600},{"d":"2013-11-14","o":0.45,"h":0.5,"l":0.45,"c":0.5,"v":48720},{"d":"2013-11-15","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":3800},{"d":"2013-11-18","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":1200},{"d":"2013-11-19","o":0.47,"h":0.58,"l":0.47,"c":0.58,"v":2720},{"d":"2013-11-20","o":0.58,"h":0.7,"l":0.5,"c":0.63,"v":134240},{"d":"2013-11-21","o":0.7,"h":0.73,"l":0.62,"c":0.73,"v":46080},{"d":"2013-11-22","o":0.72,"h":0.77,"l":0.72,"c":0.75,"v":37560},{"d":"2013-11-25","o":0.75,"h":0.75,"l":0.63,"c":0.63,"v":1880},{"d":"2013-11-26","o":0.68,"h":0.75,"l":0.62,"c":0.7,"v":80960},{"d":"2013-11-27","o":0.69,"h":0.73,"l":0.69,"c":0.73,"v":22720},{"d":"2013-11-29","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":10000},{"d":"2013-12-02","o":0.6,"h":0.6,"l":0.57,"c":0.57,"v":20000},{"d":"2013-12-03","o":0.57,"h":0.58,"l":0.5,"c":0.53,"v":34400},{"d":"2013-12-04","o":0.6,"h":0.62,"l":0.6,"c":0.6,"v":7280},{"d":"2013-12-05","o":0.6,"h":0.6,"l":0.6,"c":0.6,"v":0},{"d":"2013-12-06","o":0.52,"h":0.6,"l":0.52,"c":0.57,"v":12640},{"d":"2013-12-09","o":0.52,"h":0.6,"l":0.5,"c":0.52,"v":7320},{"d":"2013-12-10","o":0.6,"h":0.6,"l":0.55,"c":0.55,"v":12800},{"d":"2013-12-11","o":0.55,"h":0.55,"l":0.52,"c":0.52,"v":20400},{"d":"2013-12-12","o":0.55,"h":0.55,"l":0.52,"c":0.55,"v":11400},{"d":"2013-12-13","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":6720},{"d":"2013-12-16","o":0.55,"h":0.55,"l":0.52,"c":0.53,"v":14160},{"d":"2013-12-17","o":0.53,"h":0.55,"l":0.53,"c":0.53,"v":26000},{"d":"2013-12-18","o":0.53,"h":0.53,"l":0.5,"c":0.5,"v":24120},{"d":"2013-12-19","o":0.5,"h":0.55,"l":0.5,"c":0.5,"v":2440},{"d":"2013-12-20","o":0.5,"h":0.52,"l":0.46,"c":0.5,"v":100360},{"d":"2013-12-23","o":0.51,"h":0.52,"l":0.43,"c":0.52,"v":349120},{"d":"2013-12-24","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":10040},{"d":"2013-12-26","o":0.55,"h":0.55,"l":0.5,"c":0.5,"v":6920},{"d":"2013-12-27","o":0.62,"h":0.62,"l":0.54,"c":0.54,"v":600},{"d":"2013-12-30","o":0.54,"h":0.54,"l":0.5,"c":0.54,"v":79720},{"d":"2013-12-31","o":0.46,"h":0.8,"l":0.44,"c":0.8,"v":84840},{"d":"2014-01-02","o":0.8,"h":0.8,"l":0.53,"c":0.8,"v":14160},{"d":"2014-01-03","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":80},{"d":"2014-01-06","o":0.57,"h":0.76,"l":0.57,"c":0.68,"v":35000},{"d":"2014-01-07","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"2014-01-08","o":0.73,"h":0.76,"l":0.73,"c":0.75,"v":1760},{"d":"2014-01-09","o":0.57,"h":0.62,"l":0.46,"c":0.46,"v":53120},{"d":"2014-01-10","o":0.65,"h":0.65,"l":0.6,"c":0.6,"v":10720},{"d":"2014-01-13","o":0.69,"h":0.7,"l":0.69,"c":0.7,"v":3600},{"d":"2014-01-14","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"2014-01-15","o":0.6,"h":0.75,"l":0.57,"c":0.7,"v":48400},{"d":"2014-01-16","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"2014-01-17","o":0.7,"h":0.75,"l":0.62,"c":0.75,"v":19160},{"d":"2014-01-21","o":0.75,"h":0.75,"l":0.55,"c":0.55,"v":13960},{"d":"2014-01-22","o":0.71,"h":0.73,"l":0.55,"c":0.55,"v":5760},{"d":"2014-01-23","o":0.62,"h":0.75,"l":0.62,"c":0.75,"v":24960},{"d":"2014-01-24","o":0.73,"h":0.75,"l":0.7,"c":0.75,"v":24280},{"d":"2014-01-27","o":0.62,"h":0.62,"l":0.54,"c":0.56,"v":23920},{"d":"2014-01-28","o":0.51,"h":0.73,"l":0.5,"c":0.68,"v":3600},{"d":"2014-01-29","o":0.7,"h":0.73,"l":0.7,"c":0.7,"v":4120},{"d":"2014-01-30","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":2240},{"d":"2014-01-31","o":0.58,"h":0.73,"l":0.56,"c":0.56,"v":2480},{"d":"2014-02-03","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":0},{"d":"2014-02-04","o":0.68,"h":0.73,"l":0.65,"c":0.65,"v":11880},{"d":"2014-02-05","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":0},{"d":"2014-02-06","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":25200},{"d":"2014-02-07","o":0.7,"h":0.7,"l":0.68,"c":0.7,"v":20280},{"d":"2014-02-10","o":0.7,"h":0.7,"l":0.64,"c":0.7,"v":17360},{"d":"2014-02-11","o":0.65,"h":0.73,"l":0.65,"c":0.73,"v":33680},{"d":"2014-02-12","o":0.73,"h":0.73,"l":0.73,"c":0.73,"v":280},{"d":"2014-02-13","o":0.73,"h":0.73,"l":0.73,"c":0.73,"v":0},{"d":"2014-02-14","o":0.69,"h":0.7,"l":0.69,"c":0.7,"v":10240},{"d":"2014-02-18","o":0.6,"h":0.7,"l":0.6,"c":0.7,"v":2080},{"d":"2014-02-19","o":0.7,"h":0.7,"l":0.55,"c":0.55,"v":37960},{"d":"2014-02-20","o":0.54,"h":0.6,"l":0.54,"c":0.6,"v":2880},{"d":"2014-02-21","o":0.62,"h":0.62,"l":0.54,"c":0.57,"v":15760},{"d":"2014-02-24","o":0.7,"h":0.73,"l":0.57,"c":0.62,"v":40320},{"d":"2014-02-25","o":0.7,"h":0.75,"l":0.7,"c":0.73,"v":31360},{"d":"2014-02-26","o":0.73,"h":0.73,"l":0.7,"c":0.7,"v":40200},{"d":"2014-02-27","o":0.75,"h":0.93,"l":0.7,"c":0.85,"v":415960},{"d":"2014-02-28","o":0.81,"h":0.88,"l":0.8,"c":0.85,"v":24080},{"d":"2014-03-03","o":0.82,"h":0.85,"l":0.81,"c":0.85,"v":34320},{"d":"2014-03-04","o":0.85,"h":0.93,"l":0.85,"c":0.9,"v":142480},{"d":"2014-03-05","o":0.9,"h":0.98,"l":0.9,"c":0.98,"v":53280},{"d":"2014-03-06","o":1,"h":1,"l":0.88,"c":0.95,"v":29120},{"d":"2014-03-07","o":0.95,"h":1,"l":0.88,"c":1,"v":71000},{"d":"2014-03-10","o":1,"h":1,"l":0.95,"c":0.95,"v":71000},{"d":"2014-03-11","o":1,"h":1.05,"l":0.93,"c":1.05,"v":262400},{"d":"2014-03-12","o":1.08,"h":1.08,"l":0.93,"c":1.05,"v":83480},{"d":"2014-03-13","o":0.94,"h":1.06,"l":0.93,"c":1.06,"v":26640},{"d":"2014-03-14","o":0.98,"h":1.05,"l":0.94,"c":1,"v":39080},{"d":"2014-03-17","o":0.96,"h":1,"l":0.93,"c":0.95,"v":46720},{"d":"2014-03-18","o":1,"h":1.1,"l":0.91,"c":1.08,"v":143320},{"d":"2014-03-19","o":1.1,"h":1.17,"l":1.05,"c":1.17,"v":273640},{"d":"2014-03-20","o":1.17,"h":1.27,"l":1.12,"c":1.27,"v":249120},{"d":"2014-03-21","o":1.27,"h":1.49,"l":1.27,"c":1.48,"v":205400},{"d":"2014-03-24","o":1.55,"h":1.83,"l":1.45,"c":1.6,"v":180520},{"d":"2014-03-25","o":1.62,"h":1.7,"l":1.29,"c":1.5,"v":96000},{"d":"2014-03-26","o":1.58,"h":1.6,"l":1.33,"c":1.33,"v":111720},{"d":"2014-03-27","o":1.36,"h":1.4,"l":1.3,"c":1.4,"v":48800},{"d":"2014-03-28","o":1.48,"h":1.5,"l":1.38,"c":1.5,"v":55760},{"d":"2014-03-31","o":1.5,"h":1.6,"l":1.38,"c":1.45,"v":83200},{"d":"2014-04-01","o":1.45,"h":1.55,"l":1.45,"c":1.55,"v":76720},{"d":"2014-04-02","o":1.55,"h":1.7,"l":1.45,"c":1.45,"v":159640},{"d":"2014-04-03","o":1.48,"h":1.54,"l":1.3,"c":1.45,"v":89800},{"d":"2014-04-04","o":1.48,"h":1.5,"l":1.45,"c":1.45,"v":43080},{"d":"2014-04-07","o":1.45,"h":1.5,"l":1.38,"c":1.45,"v":90000},{"d":"2014-04-08","o":1.45,"h":1.47,"l":1.3,"c":1.42,"v":26680},{"d":"2014-04-09","o":1.42,"h":1.5,"l":1.35,"c":1.42,"v":44480},{"d":"2014-04-10","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":6000},{"d":"2014-04-11","o":1.42,"h":1.42,"l":1.4,"c":1.4,"v":4360},{"d":"2014-04-14","o":1.33,"h":1.38,"l":1.25,"c":1.3,"v":42440},{"d":"2014-04-15","o":1.3,"h":1.35,"l":1.11,"c":1.3,"v":78640},{"d":"2014-04-16","o":1.3,"h":1.33,"l":1.25,"c":1.3,"v":35400},{"d":"2014-04-17","o":1.27,"h":1.35,"l":1.23,"c":1.3,"v":30160},{"d":"2014-04-21","o":1.3,"h":1.3,"l":1.2,"c":1.3,"v":15040},{"d":"2014-04-22","o":1.33,"h":1.38,"l":1.25,"c":1.3,"v":140800},{"d":"2014-04-23","o":1.38,"h":1.38,"l":1.25,"c":1.25,"v":129280},{"d":"2014-04-24","o":1.25,"h":1.29,"l":1.23,"c":1.25,"v":74480},{"d":"2014-04-25","o":1.27,"h":1.27,"l":1.27,"c":1.27,"v":920},{"d":"2014-04-28","o":1.27,"h":1.27,"l":1.17,"c":1.25,"v":45200},{"d":"2014-04-29","o":1.2,"h":1.25,"l":1.2,"c":1.25,"v":16160},{"d":"2014-04-30","o":1.25,"h":1.25,"l":1.2,"c":1.25,"v":60880},{"d":"2014-05-01","o":1.3,"h":1.3,"l":1.2,"c":1.25,"v":13000},{"d":"2014-05-02","o":1.18,"h":1.23,"l":1.18,"c":1.23,"v":24520},{"d":"2014-05-05","o":1.18,"h":1.25,"l":1.12,"c":1.25,"v":59280},{"d":"2014-05-06","o":1.2,"h":1.25,"l":1.12,"c":1.25,"v":87520},{"d":"2014-05-07","o":1.18,"h":1.3,"l":1.13,"c":1.2,"v":14280},{"d":"2014-05-08","o":1.13,"h":1.25,"l":1.1,"c":1.25,"v":55440},{"d":"2014-05-09","o":1.2,"h":1.23,"l":1.08,"c":1.23,"v":26480},{"d":"2014-05-12","o":1.2,"h":1.2,"l":1.17,"c":1.17,"v":19040},{"d":"2014-05-13","o":1.17,"h":1.17,"l":1.16,"c":1.16,"v":7680},{"d":"2014-05-14","o":1.16,"h":1.25,"l":1.16,"c":1.17,"v":13560},{"d":"2014-05-15","o":1.43,"h":1.5,"l":1.43,"c":1.43,"v":34400},{"d":"2014-05-16","o":1.43,"h":1.6,"l":1.25,"c":1.46,"v":65600},{"d":"2014-05-19","o":1.46,"h":1.5,"l":1.25,"c":1.38,"v":40400},{"d":"2014-05-20","o":1.25,"h":1.31,"l":1.25,"c":1.31,"v":15200},{"d":"2014-05-21","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":12400},{"d":"2014-05-22","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"2014-05-23","o":1.31,"h":1.34,"l":1.27,"c":1.34,"v":26400},{"d":"2014-05-27","o":1.35,"h":1.44,"l":1.33,"c":1.44,"v":98400},{"d":"2014-05-28","o":1.44,"h":1.45,"l":1.44,"c":1.45,"v":57200},{"d":"2014-05-29","o":1.45,"h":1.55,"l":1.45,"c":1.55,"v":155600},{"d":"2014-05-30","o":1.55,"h":1.61,"l":1.49,"c":1.51,"v":78800},{"d":"2014-06-02","o":1.51,"h":1.59,"l":1.5,"c":1.55,"v":71600},{"d":"2014-06-03","o":1.59,"h":1.87,"l":1.59,"c":1.73,"v":327200},{"d":"2014-06-04","o":1.77,"h":1.79,"l":1.41,"c":1.65,"v":302800},{"d":"2014-06-05","o":1.65,"h":1.86,"l":1.56,"c":1.75,"v":192000},{"d":"2014-06-06","o":1.78,"h":1.8,"l":1.71,"c":1.77,"v":133200},{"d":"2014-06-09","o":1.87,"h":1.87,"l":1.75,"c":1.83,"v":362400},{"d":"2014-06-10","o":1.85,"h":2.07,"l":1.8,"c":1.94,"v":394400},{"d":"2014-06-11","o":2.08,"h":2.08,"l":1.93,"c":2,"v":245600},{"d":"2014-06-12","o":2.02,"h":2.12,"l":2.01,"c":2.12,"v":156800},{"d":"2014-06-13","o":2.11,"h":2.11,"l":1.93,"c":1.94,"v":305600},{"d":"2014-06-16","o":1.95,"h":2.12,"l":1.94,"c":2.12,"v":372800},{"d":"2014-06-17","o":2.08,"h":2.08,"l":2,"c":2.02,"v":502000},{"d":"2014-06-18","o":2.09,"h":2.35,"l":2.08,"c":2.35,"v":1084800},{"d":"2014-06-19","o":2.36,"h":2.61,"l":2.35,"c":2.6,"v":1536800},{"d":"2014-06-20","o":2.58,"h":2.72,"l":2.51,"c":2.7,"v":936400},{"d":"2014-06-23","o":2.71,"h":2.8,"l":2.5,"c":2.54,"v":821600},{"d":"2014-06-24","o":2.55,"h":2.55,"l":2.19,"c":2.22,"v":1080400},{"d":"2014-06-25","o":2.24,"h":2.48,"l":2.24,"c":2.29,"v":304400},{"d":"2014-06-26","o":2.37,"h":2.42,"l":2.28,"c":2.3,"v":178000},{"d":"2014-06-27","o":2.35,"h":2.35,"l":2.2,"c":2.24,"v":208400},{"d":"2014-06-30","o":2.34,"h":2.39,"l":2.26,"c":2.38,"v":247600},{"d":"2014-07-01","o":2.4,"h":2.64,"l":2.4,"c":2.55,"v":395600},{"d":"2014-07-02","o":2.67,"h":2.67,"l":2.51,"c":2.55,"v":196800},{"d":"2014-07-03","o":2.51,"h":2.63,"l":2.51,"c":2.55,"v":123200},{"d":"2014-07-07","o":2.56,"h":2.58,"l":2.44,"c":2.51,"v":293200},{"d":"2014-07-08","o":2.53,"h":2.53,"l":2.44,"c":2.44,"v":82800},{"d":"2014-07-09","o":2.44,"h":2.44,"l":2.33,"c":2.4,"v":142800},{"d":"2014-07-10","o":2.41,"h":2.41,"l":2.33,"c":2.38,"v":57600},{"d":"2014-07-11","o":2.33,"h":2.45,"l":2.31,"c":2.43,"v":119200},{"d":"2014-07-14","o":2.43,"h":2.46,"l":2.38,"c":2.45,"v":228800},{"d":"2014-07-15","o":2.46,"h":2.75,"l":2.43,"c":2.63,"v":496400},{"d":"2014-07-16","o":2.64,"h":3.2,"l":2.63,"c":3.04,"v":3196800},{"d":"2014-07-17","o":2.92,"h":3.22,"l":2.92,"c":3.1,"v":768000},{"d":"2014-07-18","o":3.26,"h":3.26,"l":3.05,"c":3.09,"v":213200},{"d":"2014-07-21","o":3.06,"h":3.32,"l":3.06,"c":3.19,"v":386800},{"d":"2014-07-22","o":3.24,"h":3.27,"l":3.1,"c":3.16,"v":356000},{"d":"2014-07-23","o":3.28,"h":3.28,"l":3.09,"c":3.19,"v":261200},{"d":"2014-07-24","o":3.21,"h":3.22,"l":3.13,"c":3.19,"v":126800},{"d":"2014-07-25","o":3.2,"h":3.2,"l":2.94,"c":2.94,"v":373200},{"d":"2014-07-28","o":2.8,"h":2.82,"l":2.5,"c":2.5,"v":518400},{"d":"2014-07-29","o":2.54,"h":2.87,"l":2.54,"c":2.66,"v":232400},{"d":"2014-07-30","o":2.71,"h":2.79,"l":2.51,"c":2.68,"v":143200},{"d":"2014-07-31","o":2.63,"h":2.65,"l":2.48,"c":2.49,"v":225200},{"d":"2014-08-01","o":2.45,"h":2.69,"l":2.45,"c":2.64,"v":325600},{"d":"2014-08-04","o":2.68,"h":2.81,"l":2.61,"c":2.72,"v":686800},{"d":"2014-08-05","o":2.66,"h":2.91,"l":2.6,"c":2.6,"v":351200},{"d":"2014-08-06","o":2.64,"h":2.8,"l":2.4,"c":2.59,"v":848400},{"d":"2014-08-07","o":2.56,"h":2.73,"l":2.34,"c":2.34,"v":1348400},{"d":"2014-08-08","o":2.39,"h":2.49,"l":2.19,"c":2.21,"v":1273600},{"d":"2014-08-11","o":2.19,"h":2.22,"l":1.64,"c":1.68,"v":3542800},{"d":"2014-08-12","o":1.52,"h":2.02,"l":1.51,"c":1.92,"v":1866400},{"d":"2014-08-13","o":1.9,"h":2.39,"l":1.88,"c":2.34,"v":1647200},{"d":"2014-08-14","o":2.38,"h":2.46,"l":2.25,"c":2.27,"v":856400},{"d":"2014-08-15","o":2.26,"h":2.36,"l":2.2,"c":2.36,"v":403200},{"d":"2014-08-18","o":2.31,"h":2.45,"l":2.25,"c":2.33,"v":263200},{"d":"2014-08-19","o":2.33,"h":2.44,"l":2.33,"c":2.42,"v":164400},{"d":"2014-08-20","o":2.48,"h":2.61,"l":2.44,"c":2.58,"v":448400},{"d":"2014-08-21","o":2.61,"h":2.67,"l":2.55,"c":2.56,"v":334800},{"d":"2014-08-22","o":2.53,"h":2.66,"l":2.38,"c":2.45,"v":626400},{"d":"2014-08-25","o":2.53,"h":2.65,"l":2.34,"c":2.34,"v":191600},{"d":"2014-08-26","o":2.3,"h":2.43,"l":2.28,"c":2.4,"v":256800},{"d":"2014-08-27","o":2.38,"h":2.47,"l":2.33,"c":2.35,"v":233200},{"d":"2014-08-28","o":2.35,"h":2.44,"l":2.31,"c":2.37,"v":295600},{"d":"2014-08-29","o":2.34,"h":2.43,"l":2.32,"c":2.37,"v":78400},{"d":"2014-09-02","o":2.31,"h":2.39,"l":2.29,"c":2.32,"v":340800},{"d":"2014-09-03","o":2.35,"h":2.37,"l":2.29,"c":2.29,"v":124000},{"d":"2014-09-04","o":2.34,"h":2.44,"l":2.29,"c":2.32,"v":220400},{"d":"2014-09-05","o":2.37,"h":2.53,"l":2.31,"c":2.41,"v":328800},{"d":"2014-09-08","o":2.4,"h":2.56,"l":2.39,"c":2.56,"v":428800},{"d":"2014-09-09","o":2.56,"h":2.69,"l":2.45,"c":2.56,"v":544000},{"d":"2014-09-10","o":2.62,"h":2.67,"l":2.49,"c":2.61,"v":376400},{"d":"2014-09-11","o":2.64,"h":2.64,"l":2.34,"c":2.44,"v":357200},{"d":"2014-09-12","o":2.44,"h":2.56,"l":2.44,"c":2.46,"v":308000},{"d":"2014-09-15","o":2.47,"h":2.49,"l":2.19,"c":2.22,"v":497200},{"d":"2014-09-16","o":2.23,"h":2.34,"l":2.19,"c":2.24,"v":322000},{"d":"2014-09-17","o":2.25,"h":2.36,"l":2.1,"c":2.13,"v":359600},{"d":"2014-09-18","o":2.12,"h":2.33,"l":2.08,"c":2.13,"v":777200},{"d":"2014-09-19","o":2.12,"h":2.27,"l":2,"c":2,"v":1247200},{"d":"2014-09-22","o":2.05,"h":2.11,"l":1.98,"c":2.05,"v":488800},{"d":"2014-09-23","o":2.03,"h":2.19,"l":2,"c":2.15,"v":331200},{"d":"2014-09-24","o":2.13,"h":2.26,"l":2.08,"c":2.09,"v":240800},{"d":"2014-09-25","o":2.08,"h":2.12,"l":2.05,"c":2.07,"v":202000},{"d":"2014-09-26","o":2.06,"h":2.13,"l":1.97,"c":2.1,"v":300000},{"d":"2014-09-29","o":2.11,"h":2.18,"l":2.08,"c":2.18,"v":159600},{"d":"2014-09-30","o":2.16,"h":2.2,"l":2.12,"c":2.17,"v":363600},{"d":"2014-10-01","o":2.14,"h":2.22,"l":2.1,"c":2.19,"v":192400},{"d":"2014-10-02","o":2.17,"h":2.21,"l":2.08,"c":2.14,"v":207200},{"d":"2014-10-03","o":2.13,"h":2.16,"l":2.09,"c":2.12,"v":155200},{"d":"2014-10-06","o":2.12,"h":2.13,"l":2.02,"c":2.07,"v":226400},{"d":"2014-10-07","o":2.01,"h":2.11,"l":2,"c":2.03,"v":261200},{"d":"2014-10-08","o":2.01,"h":2.06,"l":1.95,"c":2.04,"v":324400},{"d":"2014-10-09","o":2.01,"h":2.01,"l":1.95,"c":1.98,"v":146800},{"d":"2014-10-10","o":1.95,"h":1.99,"l":1.88,"c":1.94,"v":498800},{"d":"2014-10-13","o":1.94,"h":2,"l":1.88,"c":1.89,"v":368000},{"d":"2014-10-14","o":1.89,"h":1.94,"l":1.86,"c":1.92,"v":346000},{"d":"2014-10-15","o":1.88,"h":1.92,"l":1.85,"c":1.92,"v":446400},{"d":"2014-10-16","o":1.89,"h":2.08,"l":1.88,"c":2.03,"v":214000},{"d":"2014-10-17","o":2.05,"h":2.25,"l":2.03,"c":2.24,"v":420000},{"d":"2014-10-20","o":2.21,"h":2.22,"l":2.08,"c":2.14,"v":702800},{"d":"2014-10-21","o":2.15,"h":2.16,"l":1.92,"c":1.99,"v":301600},{"d":"2014-10-22","o":1.97,"h":2.06,"l":1.96,"c":1.98,"v":241200},{"d":"2014-10-23","o":1.99,"h":2,"l":1.89,"c":1.92,"v":412800},{"d":"2014-10-24","o":1.91,"h":1.98,"l":1.88,"c":1.91,"v":355600},{"d":"2014-10-27","o":1.91,"h":1.98,"l":1.87,"c":1.93,"v":354400},{"d":"2014-10-28","o":1.94,"h":1.96,"l":1.85,"c":1.89,"v":160400},{"d":"2014-10-29","o":1.88,"h":1.93,"l":1.86,"c":1.89,"v":116800},{"d":"2014-10-30","o":1.88,"h":1.94,"l":1.85,"c":1.92,"v":121600},{"d":"2014-10-31","o":1.95,"h":1.98,"l":1.9,"c":1.96,"v":178400},{"d":"2014-11-03","o":1.94,"h":1.98,"l":1.93,"c":1.93,"v":125200},{"d":"2014-11-04","o":1.92,"h":1.92,"l":1.81,"c":1.89,"v":116000},{"d":"2014-11-05","o":1.89,"h":1.91,"l":1.86,"c":1.87,"v":91200},{"d":"2014-11-06","o":1.88,"h":1.92,"l":1.85,"c":1.9,"v":86400},{"d":"2014-11-07","o":1.89,"h":1.9,"l":1.75,"c":1.8,"v":367200},{"d":"2014-11-10","o":1.79,"h":1.81,"l":1.68,"c":1.79,"v":205600},{"d":"2014-11-11","o":1.77,"h":1.79,"l":1.71,"c":1.75,"v":237600},{"d":"2014-11-12","o":1.72,"h":1.76,"l":1.72,"c":1.75,"v":188800},{"d":"2014-11-13","o":1.76,"h":1.78,"l":1.4,"c":1.5,"v":672000},{"d":"2014-11-14","o":1.56,"h":1.75,"l":1.41,"c":1.49,"v":300400},{"d":"2014-11-17","o":1.47,"h":1.73,"l":1.47,"c":1.5,"v":242800},{"d":"2014-11-18","o":1.5,"h":1.53,"l":1.47,"c":1.5,"v":300000},{"d":"2014-11-19","o":1.5,"h":1.51,"l":1.48,"c":1.49,"v":190800},{"d":"2014-11-20","o":1.5,"h":1.5,"l":1.46,"c":1.48,"v":657200},{"d":"2014-11-21","o":1.5,"h":1.5,"l":1.47,"c":1.5,"v":212000},{"d":"2014-11-24","o":1.5,"h":1.5,"l":1.39,"c":1.45,"v":208800},{"d":"2014-11-25","o":1.47,"h":1.5,"l":1.45,"c":1.46,"v":156400},{"d":"2014-11-26","o":1.46,"h":1.47,"l":1.43,"c":1.45,"v":97200},{"d":"2014-11-28","o":1.43,"h":1.43,"l":1.39,"c":1.39,"v":94000},{"d":"2014-12-01","o":1.38,"h":1.42,"l":1.13,"c":1.15,"v":738800},{"d":"2014-12-02","o":1.15,"h":1.15,"l":1.05,"c":1.15,"v":536400},{"d":"2014-12-03","o":1.15,"h":1.21,"l":1.13,"c":1.15,"v":292800},{"d":"2014-12-04","o":1.15,"h":1.15,"l":1.08,"c":1.09,"v":97600},{"d":"2014-12-05","o":1.11,"h":1.15,"l":1.08,"c":1.09,"v":183200},{"d":"2014-12-08","o":1.08,"h":1.12,"l":1,"c":1.01,"v":570000},{"d":"2014-12-09","o":1,"h":1.09,"l":1,"c":1.06,"v":235600},{"d":"2014-12-10","o":1.04,"h":1.06,"l":1,"c":1.03,"v":175200},{"d":"2014-12-11","o":1.04,"h":1.08,"l":1.01,"c":1.07,"v":154400},{"d":"2014-12-12","o":1.06,"h":1.08,"l":1.03,"c":1.08,"v":61200},{"d":"2014-12-15","o":1.1,"h":1.16,"l":1.09,"c":1.16,"v":142400},{"d":"2014-12-16","o":1.14,"h":1.27,"l":1.14,"c":1.25,"v":252400},{"d":"2014-12-17","o":1.25,"h":1.38,"l":1.23,"c":1.37,"v":180000},{"d":"2014-12-18","o":1.37,"h":1.43,"l":1.3,"c":1.38,"v":223600},{"d":"2014-12-19","o":1.37,"h":1.57,"l":1.37,"c":1.57,"v":345200},{"d":"2014-12-22","o":1.62,"h":1.72,"l":1.44,"c":1.66,"v":260800},{"d":"2014-12-23","o":1.66,"h":1.71,"l":1.58,"c":1.62,"v":182800},{"d":"2014-12-24","o":1.6,"h":1.6,"l":1.5,"c":1.56,"v":85200},{"d":"2014-12-26","o":1.59,"h":1.61,"l":1.57,"c":1.59,"v":20800},{"d":"2014-12-29","o":1.59,"h":1.59,"l":1.33,"c":1.38,"v":264400},{"d":"2014-12-30","o":1.38,"h":1.4,"l":1.26,"c":1.38,"v":168000},{"d":"2014-12-31","o":1.39,"h":1.45,"l":1.32,"c":1.45,"v":300000},{"d":"2015-01-02","o":1.44,"h":1.5,"l":1.3,"c":1.5,"v":85600},{"d":"2015-01-05","o":1.5,"h":1.54,"l":1.38,"c":1.38,"v":147600},{"d":"2015-01-06","o":1.45,"h":1.45,"l":1.3,"c":1.32,"v":157200},{"d":"2015-01-07","o":1.31,"h":1.32,"l":1.22,"c":1.23,"v":100400},{"d":"2015-01-08","o":1.25,"h":1.25,"l":1.15,"c":1.2,"v":155200},{"d":"2015-01-09","o":1.19,"h":1.19,"l":1.12,"c":1.18,"v":79600},{"d":"2015-01-12","o":1.18,"h":1.2,"l":1.12,"c":1.15,"v":194000},{"d":"2015-01-13","o":1.14,"h":1.14,"l":1.08,"c":1.09,"v":98400},{"d":"2015-01-14","o":1.08,"h":1.08,"l":1.01,"c":1.04,"v":121600},{"d":"2015-01-15","o":1.06,"h":1.06,"l":1.02,"c":1.03,"v":13200},{"d":"2015-01-16","o":1.04,"h":1.05,"l":1.02,"c":1.04,"v":65600},{"d":"2015-01-20","o":1.02,"h":1.04,"l":0.98,"c":1,"v":161600},{"d":"2015-01-21","o":1,"h":1.01,"l":0.89,"c":0.98,"v":244400},{"d":"2015-01-22","o":0.98,"h":1,"l":0.91,"c":0.95,"v":173600},{"d":"2015-01-23","o":0.97,"h":0.99,"l":0.93,"c":0.93,"v":372800},{"d":"2015-01-26","o":0.9,"h":0.93,"l":0.85,"c":0.9,"v":208000},{"d":"2015-01-27","o":0.9,"h":1.08,"l":0.9,"c":1,"v":182400},{"d":"2015-01-28","o":1.03,"h":1.11,"l":0.98,"c":0.99,"v":108400},{"d":"2015-01-29","o":0.99,"h":1.02,"l":0.95,"c":0.95,"v":170400},{"d":"2015-01-30","o":0.98,"h":0.98,"l":0.91,"c":0.97,"v":209600},{"d":"2015-02-02","o":0.95,"h":0.99,"l":0.91,"c":0.96,"v":164000},{"d":"2015-02-03","o":1,"h":1.03,"l":0.92,"c":0.97,"v":248800},{"d":"2015-02-04","o":0.98,"h":0.98,"l":0.88,"c":0.9,"v":114400},{"d":"2015-02-05","o":0.91,"h":0.99,"l":0.9,"c":0.95,"v":150000},{"d":"2015-02-06","o":0.96,"h":1.02,"l":0.92,"c":1.01,"v":306800},{"d":"2015-02-09","o":1.01,"h":1.2,"l":1.01,"c":1.17,"v":314000},{"d":"2015-02-10","o":1.17,"h":1.26,"l":1.1,"c":1.13,"v":400000},{"d":"2015-02-11","o":1.16,"h":1.22,"l":1.06,"c":1.12,"v":148000},{"d":"2015-02-12","o":1.13,"h":1.15,"l":1.08,"c":1.1,"v":128000},{"d":"2015-02-13","o":1.09,"h":1.17,"l":1.08,"c":1.13,"v":103200},{"d":"2015-02-17","o":1.16,"h":1.22,"l":1.12,"c":1.21,"v":177600},{"d":"2015-02-18","o":1.22,"h":1.22,"l":1.15,"c":1.19,"v":43200},{"d":"2015-02-19","o":1.19,"h":1.19,"l":1.05,"c":1.07,"v":234800},{"d":"2015-02-20","o":1.09,"h":1.18,"l":1.07,"c":1.11,"v":95600},{"d":"2015-02-23","o":1.08,"h":1.14,"l":1.08,"c":1.1,"v":100800},{"d":"2015-02-24","o":1.11,"h":1.14,"l":1.08,"c":1.11,"v":36000},{"d":"2015-02-25","o":1.09,"h":1.11,"l":1.09,"c":1.09,"v":38000},{"d":"2015-02-26","o":1.1,"h":1.1,"l":1.01,"c":1.04,"v":51600},{"d":"2015-02-27","o":1.04,"h":1.12,"l":1.04,"c":1.11,"v":94000},{"d":"2015-03-02","o":1.12,"h":1.16,"l":1.04,"c":1.08,"v":142000},{"d":"2015-03-03","o":1.05,"h":1.1,"l":1.05,"c":1.09,"v":71600},{"d":"2015-03-04","o":1.09,"h":1.14,"l":1.05,"c":1.12,"v":68400},{"d":"2015-03-05","o":1.13,"h":1.19,"l":1.1,"c":1.19,"v":215200},{"d":"2015-03-06","o":1.19,"h":1.25,"l":1.14,"c":1.24,"v":130000},{"d":"2015-03-09","o":1.24,"h":1.4,"l":1.18,"c":1.28,"v":241200},{"d":"2015-03-10","o":1.28,"h":1.3,"l":1.17,"c":1.26,"v":172400},{"d":"2015-03-11","o":1.28,"h":1.28,"l":1.11,"c":1.16,"v":334800},{"d":"2015-03-12","o":1.21,"h":1.26,"l":1.1,"c":1.22,"v":140800},{"d":"2015-03-13","o":1.21,"h":1.24,"l":0.98,"c":1.06,"v":278000},{"d":"2015-03-16","o":1.06,"h":1.06,"l":0.93,"c":0.98,"v":200800},{"d":"2015-03-17","o":0.98,"h":0.99,"l":0.96,"c":0.98,"v":59200},{"d":"2015-03-18","o":1,"h":1,"l":0.95,"c":0.98,"v":115200},{"d":"2015-03-19","o":0.95,"h":0.98,"l":0.88,"c":0.96,"v":122000},{"d":"2015-03-20","o":0.95,"h":1,"l":0.94,"c":0.97,"v":62800},{"d":"2015-03-23","o":0.96,"h":0.97,"l":0.9,"c":0.95,"v":153600},{"d":"2015-03-24","o":0.94,"h":0.99,"l":0.91,"c":0.96,"v":341200},{"d":"2015-03-25","o":0.98,"h":1.05,"l":0.97,"c":1.01,"v":108800},{"d":"2015-03-26","o":1.02,"h":1.11,"l":0.98,"c":1.08,"v":230800},{"d":"2015-03-27","o":1.09,"h":1.13,"l":1.05,"c":1.08,"v":88800},{"d":"2015-03-30","o":1.08,"h":1.11,"l":0.99,"c":1.07,"v":150000},{"d":"2015-03-31","o":1.04,"h":1.09,"l":1.01,"c":1.05,"v":82000},{"d":"2015-04-01","o":1.05,"h":1.08,"l":1,"c":1.05,"v":136400},{"d":"2015-04-02","o":1.05,"h":1.06,"l":1.01,"c":1.02,"v":63200},{"d":"2015-04-06","o":1.02,"h":1.05,"l":1,"c":1.03,"v":46000},{"d":"2015-04-07","o":1,"h":1.08,"l":1,"c":1.07,"v":48400},{"d":"2015-04-08","o":1.08,"h":1.08,"l":1.02,"c":1.05,"v":63200},{"d":"2015-04-09","o":1.05,"h":1.08,"l":1.04,"c":1.05,"v":47200},{"d":"2015-04-10","o":1.05,"h":1.06,"l":1.02,"c":1.05,"v":33600},{"d":"2015-04-13","o":1.06,"h":1.06,"l":1,"c":1.01,"v":103600},{"d":"2015-04-14","o":1.01,"h":1.02,"l":1,"c":1.02,"v":41200},{"d":"2015-04-15","o":1.03,"h":1.07,"l":1.02,"c":1.07,"v":50800},{"d":"2015-04-16","o":1.05,"h":1.09,"l":1.04,"c":1.09,"v":74400},{"d":"2015-04-17","o":1.08,"h":1.25,"l":1.06,"c":1.18,"v":276000},{"d":"2015-04-20","o":1.2,"h":1.2,"l":1.12,"c":1.13,"v":152400},{"d":"2015-04-21","o":1.13,"h":1.16,"l":1.07,"c":1.09,"v":40400},{"d":"2015-04-22","o":1.08,"h":1.11,"l":1.08,"c":1.1,"v":129200},{"d":"2015-04-23","o":1.1,"h":1.11,"l":1.04,"c":1.08,"v":95600},{"d":"2015-04-24","o":1.06,"h":1.08,"l":1.05,"c":1.06,"v":61600},{"d":"2015-04-27","o":1.06,"h":1.09,"l":1.06,"c":1.06,"v":25200},{"d":"2015-04-28","o":1.05,"h":1.06,"l":1.04,"c":1.04,"v":14400},{"d":"2015-04-29","o":1.03,"h":1.14,"l":1.03,"c":1.1,"v":43600},{"d":"2015-04-30","o":1.1,"h":1.16,"l":1.1,"c":1.15,"v":28800},{"d":"2015-05-01","o":1.14,"h":1.19,"l":1.11,"c":1.14,"v":92400},{"d":"2015-05-04","o":1.14,"h":1.25,"l":1.14,"c":1.23,"v":148400},{"d":"2015-05-05","o":1.21,"h":1.26,"l":1.21,"c":1.24,"v":176000},{"d":"2015-05-06","o":1.23,"h":1.26,"l":1.23,"c":1.25,"v":88800},{"d":"2015-05-07","o":1.22,"h":1.26,"l":1.12,"c":1.17,"v":101200},{"d":"2015-05-08","o":1.14,"h":1.17,"l":1.08,"c":1.15,"v":56400},{"d":"2015-05-11","o":1.13,"h":1.21,"l":1.13,"c":1.19,"v":91200},{"d":"2015-05-12","o":1.16,"h":1.24,"l":1.13,"c":1.24,"v":32800},{"d":"2015-05-13","o":1.23,"h":1.24,"l":1.19,"c":1.21,"v":46400},{"d":"2015-05-14","o":1.2,"h":1.25,"l":1.13,"c":1.2,"v":200800},{"d":"2015-05-15","o":1.2,"h":1.21,"l":1.16,"c":1.2,"v":74400},{"d":"2015-05-18","o":1.18,"h":1.24,"l":1.11,"c":1.13,"v":104800},{"d":"2015-05-19","o":1.12,"h":1.19,"l":1.12,"c":1.17,"v":143600},{"d":"2015-05-20","o":1.16,"h":1.23,"l":1.12,"c":1.13,"v":56000},{"d":"2015-05-21","o":1.12,"h":1.16,"l":1.09,"c":1.09,"v":77600},{"d":"2015-05-22","o":1.08,"h":1.13,"l":1.08,"c":1.08,"v":21200},{"d":"2015-05-26","o":1.09,"h":1.09,"l":1.02,"c":1.04,"v":102400},{"d":"2015-05-27","o":1.04,"h":1.09,"l":1.02,"c":1.08,"v":63200},{"d":"2015-05-28","o":1.07,"h":1.13,"l":1.07,"c":1.11,"v":41200},{"d":"2015-05-29","o":1.1,"h":1.16,"l":1.09,"c":1.1,"v":115600},{"d":"2015-06-01","o":1.09,"h":1.13,"l":1.04,"c":1.11,"v":93600},{"d":"2015-06-02","o":1.09,"h":1.12,"l":1.05,"c":1.1,"v":78400},{"d":"2015-06-03","o":1.09,"h":1.17,"l":1.09,"c":1.16,"v":211200},{"d":"2015-06-04","o":1.14,"h":1.17,"l":1.1,"c":1.11,"v":194400},{"d":"2015-06-05","o":1.1,"h":1.12,"l":1.08,"c":1.1,"v":47600},{"d":"2015-06-08","o":1.09,"h":1.1,"l":0.98,"c":1.08,"v":397200},{"d":"2015-06-09","o":1.05,"h":1.1,"l":1.02,"c":1.04,"v":51600},{"d":"2015-06-10","o":1.09,"h":1.1,"l":1.03,"c":1.03,"v":85600},{"d":"2015-06-11","o":1.02,"h":1.06,"l":1.01,"c":1.01,"v":58800},{"d":"2015-06-12","o":1,"h":1.12,"l":1,"c":1.01,"v":158800},{"d":"2015-06-15","o":1,"h":1.06,"l":1,"c":1.05,"v":80000},{"d":"2015-06-16","o":1.04,"h":1.07,"l":1.01,"c":1.02,"v":59200},{"d":"2015-06-17","o":1.02,"h":1.07,"l":1.01,"c":1.04,"v":33600},{"d":"2015-06-18","o":1.03,"h":1.1,"l":1,"c":1.08,"v":452800},{"d":"2015-06-19","o":1.03,"h":1.1,"l":1.02,"c":1.1,"v":986400},{"d":"2015-06-22","o":1.09,"h":1.09,"l":1.05,"c":1.06,"v":50800},{"d":"2015-06-23","o":1.05,"h":1.11,"l":1.05,"c":1.06,"v":123600},{"d":"2015-06-24","o":1.05,"h":1.08,"l":1.02,"c":1.03,"v":704800},{"d":"2015-06-25","o":1.02,"h":1.04,"l":1,"c":1,"v":62400},{"d":"2015-06-26","o":1,"h":1.05,"l":1,"c":1.03,"v":343200},{"d":"2015-06-29","o":1.01,"h":1.02,"l":0.95,"c":0.95,"v":208400},{"d":"2015-06-30","o":0.95,"h":1.01,"l":0.9,"c":0.9,"v":198000},{"d":"2015-07-01","o":0.9,"h":0.97,"l":0.89,"c":0.93,"v":71600},{"d":"2015-07-02","o":0.94,"h":0.95,"l":0.91,"c":0.91,"v":68000},{"d":"2015-07-06","o":0.92,"h":0.95,"l":0.89,"c":0.89,"v":42400},{"d":"2015-07-07","o":0.9,"h":0.92,"l":0.87,"c":0.87,"v":178400},{"d":"2015-07-08","o":0.87,"h":0.88,"l":0.76,"c":0.79,"v":197200},{"d":"2015-07-09","o":0.8,"h":0.88,"l":0.8,"c":0.83,"v":76400},{"d":"2015-07-10","o":0.85,"h":0.91,"l":0.8,"c":0.89,"v":122000},{"d":"2015-07-13","o":0.88,"h":0.88,"l":0.83,"c":0.87,"v":72800},{"d":"2015-07-14","o":0.84,"h":0.94,"l":0.84,"c":0.92,"v":338800},{"d":"2015-07-15","o":0.89,"h":0.95,"l":0.88,"c":0.94,"v":41200},{"d":"2015-07-16","o":0.92,"h":0.94,"l":0.9,"c":0.94,"v":30800},{"d":"2015-07-17","o":0.92,"h":0.96,"l":0.9,"c":0.9,"v":98400},{"d":"2015-07-20","o":0.95,"h":0.95,"l":0.81,"c":0.82,"v":114000},{"d":"2015-07-21","o":0.85,"h":0.86,"l":0.75,"c":0.77,"v":133200},{"d":"2015-07-22","o":0.77,"h":0.81,"l":0.72,"c":0.74,"v":167200},{"d":"2015-07-23","o":0.75,"h":0.79,"l":0.73,"c":0.75,"v":61600},{"d":"2015-07-24","o":0.75,"h":0.86,"l":0.74,"c":0.82,"v":194000},{"d":"2015-07-27","o":0.84,"h":0.89,"l":0.83,"c":0.83,"v":43200},{"d":"2015-07-28","o":0.82,"h":0.87,"l":0.75,"c":0.78,"v":46400},{"d":"2015-07-29","o":0.82,"h":0.88,"l":0.8,"c":0.88,"v":240800},{"d":"2015-07-30","o":0.89,"h":0.95,"l":0.87,"c":0.95,"v":125200},{"d":"2015-07-31","o":0.95,"h":0.95,"l":0.88,"c":0.89,"v":65200},{"d":"2015-08-03","o":0.95,"h":0.95,"l":0.81,"c":0.83,"v":44000},{"d":"2015-08-04","o":0.87,"h":0.87,"l":0.82,"c":0.83,"v":65200},{"d":"2015-08-05","o":0.84,"h":0.84,"l":0.77,"c":0.83,"v":59200},{"d":"2015-08-06","o":0.81,"h":0.81,"l":0.62,"c":0.74,"v":237600},{"d":"2015-08-07","o":0.75,"h":0.82,"l":0.75,"c":0.82,"v":87200},{"d":"2015-08-10","o":0.82,"h":0.84,"l":0.75,"c":0.82,"v":87200},{"d":"2015-08-11","o":0.82,"h":0.82,"l":0.77,"c":0.81,"v":52800},{"d":"2015-08-12","o":0.83,"h":0.83,"l":0.78,"c":0.83,"v":61600},{"d":"2015-08-13","o":0.83,"h":0.84,"l":0.81,"c":0.81,"v":62000},{"d":"2015-08-14","o":0.81,"h":0.95,"l":0.81,"c":0.95,"v":122800},{"d":"2015-08-17","o":0.93,"h":0.93,"l":0.8,"c":0.85,"v":23600},{"d":"2015-08-18","o":0.82,"h":0.86,"l":0.82,"c":0.86,"v":38400},{"d":"2015-08-19","o":0.86,"h":0.89,"l":0.82,"c":0.88,"v":66800},{"d":"2015-08-20","o":0.89,"h":0.89,"l":0.84,"c":0.88,"v":57200},{"d":"2015-08-21","o":0.83,"h":0.83,"l":0.76,"c":0.77,"v":83600},{"d":"2015-08-24","o":0.75,"h":0.75,"l":0.65,"c":0.65,"v":172000},{"d":"2015-08-25","o":0.69,"h":0.7,"l":0.65,"c":0.65,"v":152800},{"d":"2015-08-26","o":0.69,"h":0.73,"l":0.61,"c":0.63,"v":170000},{"d":"2015-08-27","o":0.64,"h":0.69,"l":0.59,"c":0.68,"v":144000},{"d":"2015-08-28","o":0.68,"h":0.79,"l":0.68,"c":0.78,"v":156800},{"d":"2015-08-31","o":0.78,"h":0.78,"l":0.75,"c":0.77,"v":39200},{"d":"2015-09-01","o":0.76,"h":0.84,"l":0.68,"c":0.69,"v":72800},{"d":"2015-09-02","o":0.7,"h":0.7,"l":0.66,"c":0.66,"v":117200},{"d":"2015-09-03","o":0.66,"h":0.76,"l":0.65,"c":0.76,"v":158000},{"d":"2015-09-04","o":0.74,"h":0.76,"l":0.73,"c":0.75,"v":164000},{"d":"2015-09-08","o":0.75,"h":0.77,"l":0.72,"c":0.76,"v":72000},{"d":"2015-09-09","o":0.76,"h":0.76,"l":0.75,"c":0.76,"v":31200},{"d":"2015-09-10","o":0.76,"h":0.77,"l":0.75,"c":0.77,"v":52800},{"d":"2015-09-11","o":0.75,"h":0.79,"l":0.75,"c":0.78,"v":14000},{"d":"2015-09-14","o":0.8,"h":0.92,"l":0.78,"c":0.85,"v":145600},{"d":"2015-09-15","o":0.82,"h":0.86,"l":0.82,"c":0.86,"v":48400},{"d":"2015-09-16","o":0.85,"h":0.93,"l":0.83,"c":0.93,"v":80000},{"d":"2015-09-17","o":0.91,"h":0.95,"l":0.86,"c":0.93,"v":114800},{"d":"2015-09-18","o":0.93,"h":0.96,"l":0.88,"c":0.91,"v":88400},{"d":"2015-09-21","o":0.93,"h":0.93,"l":0.88,"c":0.92,"v":52000},{"d":"2015-09-22","o":0.91,"h":0.91,"l":0.84,"c":0.86,"v":83200},{"d":"2015-09-23","o":0.84,"h":0.86,"l":0.79,"c":0.79,"v":54800},{"d":"2015-09-24","o":0.79,"h":0.79,"l":0.75,"c":0.76,"v":34000},{"d":"2015-09-25","o":0.79,"h":0.79,"l":0.75,"c":0.75,"v":108400},{"d":"2015-09-28","o":0.74,"h":0.74,"l":0.68,"c":0.68,"v":73600},{"d":"2015-09-29","o":0.7,"h":0.7,"l":0.67,"c":0.68,"v":62800},{"d":"2015-09-30","o":0.68,"h":0.69,"l":0.68,"c":0.69,"v":44400},{"d":"2015-10-01","o":0.69,"h":0.69,"l":0.62,"c":0.62,"v":51600},{"d":"2015-10-02","o":0.64,"h":0.65,"l":0.62,"c":0.64,"v":54800},{"d":"2015-10-05","o":0.64,"h":0.69,"l":0.62,"c":0.62,"v":59600},{"d":"2015-10-06","o":0.64,"h":0.68,"l":0.62,"c":0.64,"v":49200},{"d":"2015-10-07","o":0.65,"h":0.67,"l":0.63,"c":0.63,"v":49200},{"d":"2015-10-08","o":0.66,"h":0.67,"l":0.63,"c":0.63,"v":13200},{"d":"2015-10-09","o":0.65,"h":0.69,"l":0.65,"c":0.67,"v":68800},{"d":"2015-10-12","o":0.67,"h":0.67,"l":0.65,"c":0.66,"v":43600},{"d":"2015-10-13","o":0.66,"h":0.67,"l":0.63,"c":0.64,"v":12400},{"d":"2015-10-14","o":0.65,"h":0.67,"l":0.62,"c":0.64,"v":23600},{"d":"2015-10-15","o":0.68,"h":0.69,"l":0.65,"c":0.69,"v":73200},{"d":"2015-10-16","o":0.68,"h":0.69,"l":0.64,"c":0.66,"v":73200},{"d":"2015-10-19","o":0.66,"h":0.66,"l":0.62,"c":0.62,"v":40800},{"d":"2015-10-20","o":0.62,"h":0.63,"l":0.56,"c":0.56,"v":62800},{"d":"2015-10-21","o":0.55,"h":0.56,"l":0.54,"c":0.55,"v":94000},{"d":"2015-10-22","o":0.56,"h":0.6,"l":0.56,"c":0.56,"v":84800},{"d":"2015-10-23","o":0.64,"h":0.69,"l":0.58,"c":0.66,"v":165600},{"d":"2015-10-26","o":0.64,"h":0.68,"l":0.6,"c":0.63,"v":242400},{"d":"2015-10-27","o":0.63,"h":0.66,"l":0.62,"c":0.66,"v":59200},{"d":"2015-10-28","o":0.69,"h":0.69,"l":0.63,"c":0.65,"v":30800},{"d":"2015-10-29","o":0.65,"h":0.68,"l":0.65,"c":0.65,"v":76800},{"d":"2015-10-30","o":0.64,"h":0.65,"l":0.62,"c":0.62,"v":58400},{"d":"2015-11-02","o":0.62,"h":0.65,"l":0.62,"c":0.65,"v":38800},{"d":"2015-11-03","o":0.62,"h":0.66,"l":0.62,"c":0.62,"v":90400},{"d":"2015-11-04","o":0.64,"h":0.66,"l":0.59,"c":0.64,"v":188800},{"d":"2015-11-05","o":0.64,"h":0.65,"l":0.6,"c":0.61,"v":68000},{"d":"2015-11-06","o":0.62,"h":0.67,"l":0.62,"c":0.65,"v":145200},{"d":"2015-11-09","o":0.65,"h":0.67,"l":0.62,"c":0.63,"v":89200},{"d":"2015-11-10","o":0.61,"h":0.61,"l":0.5,"c":0.5,"v":236800},{"d":"2015-11-11","o":0.51,"h":0.55,"l":0.45,"c":0.53,"v":174400},{"d":"2015-11-12","o":0.52,"h":0.56,"l":0.5,"c":0.55,"v":48400},{"d":"2015-11-13","o":0.55,"h":0.57,"l":0.54,"c":0.57,"v":90800},{"d":"2015-11-16","o":0.57,"h":0.57,"l":0.55,"c":0.55,"v":54400},{"d":"2015-11-17","o":0.56,"h":0.56,"l":0.54,"c":0.55,"v":27600},{"d":"2015-11-18","o":0.54,"h":0.58,"l":0.54,"c":0.58,"v":20000},{"d":"2015-11-19","o":0.58,"h":0.6,"l":0.56,"c":0.56,"v":57600},{"d":"2015-11-20","o":0.55,"h":0.58,"l":0.55,"c":0.56,"v":37600},{"d":"2015-11-23","o":0.56,"h":0.6,"l":0.56,"c":0.58,"v":32400},{"d":"2015-11-24","o":0.57,"h":0.59,"l":0.57,"c":0.59,"v":3600},{"d":"2015-11-25","o":0.59,"h":0.62,"l":0.54,"c":0.62,"v":150000},{"d":"2015-11-27","o":0.62,"h":0.64,"l":0.62,"c":0.64,"v":9600},{"d":"2015-11-30","o":0.64,"h":0.75,"l":0.61,"c":0.75,"v":149200},{"d":"2015-12-01","o":0.7,"h":0.75,"l":0.66,"c":0.69,"v":107600},{"d":"2015-12-02","o":0.69,"h":0.73,"l":0.68,"c":0.71,"v":90000},{"d":"2015-12-03","o":0.74,"h":0.74,"l":0.7,"c":0.73,"v":53600},{"d":"2015-12-04","o":0.7,"h":0.75,"l":0.7,"c":0.74,"v":160800},{"d":"2015-12-07","o":0.68,"h":0.76,"l":0.68,"c":0.73,"v":83600},{"d":"2015-12-08","o":0.73,"h":0.74,"l":0.6,"c":0.64,"v":167200},{"d":"2015-12-09","o":0.66,"h":0.73,"l":0.66,"c":0.69,"v":57600},{"d":"2015-12-10","o":0.7,"h":0.73,"l":0.64,"c":0.65,"v":109600},{"d":"2015-12-11","o":0.72,"h":0.75,"l":0.63,"c":0.65,"v":81600},{"d":"2015-12-14","o":0.65,"h":0.69,"l":0.65,"c":0.67,"v":61600},{"d":"2015-12-15","o":0.66,"h":0.67,"l":0.56,"c":0.58,"v":112400},{"d":"2015-12-16","o":0.57,"h":0.65,"l":0.56,"c":0.57,"v":69200},{"d":"2015-12-17","o":0.57,"h":0.66,"l":0.56,"c":0.56,"v":68000},{"d":"2015-12-18","o":0.56,"h":0.61,"l":0.54,"c":0.54,"v":243200},{"d":"2015-12-21","o":0.59,"h":0.59,"l":0.55,"c":0.55,"v":106400},{"d":"2015-12-22","o":0.54,"h":0.58,"l":0.54,"c":0.55,"v":71200},{"d":"2015-12-23","o":0.54,"h":0.62,"l":0.54,"c":0.59,"v":226400},{"d":"2015-12-24","o":0.56,"h":0.57,"l":0.55,"c":0.55,"v":8400},{"d":"2015-12-28","o":0.55,"h":0.56,"l":0.52,"c":0.55,"v":144800},{"d":"2015-12-29","o":0.56,"h":0.56,"l":0.52,"c":0.55,"v":149200},{"d":"2015-12-30","o":0.54,"h":0.54,"l":0.47,"c":0.47,"v":339200},{"d":"2015-12-31","o":0.49,"h":0.75,"l":0.49,"c":0.73,"v":324000},{"d":"2016-01-04","o":0.7,"h":0.7,"l":0.58,"c":0.65,"v":132400},{"d":"2016-01-05","o":0.65,"h":0.71,"l":0.63,"c":0.67,"v":84800},{"d":"2016-01-06","o":0.66,"h":0.66,"l":0.59,"c":0.59,"v":74000},{"d":"2016-01-07","o":0.62,"h":0.62,"l":0.56,"c":0.56,"v":42400},{"d":"2016-01-08","o":0.61,"h":0.61,"l":0.56,"c":0.59,"v":20400},{"d":"2016-01-11","o":0.57,"h":0.58,"l":0.52,"c":0.54,"v":54400},{"d":"2016-01-12","o":0.52,"h":0.58,"l":0.51,"c":0.54,"v":80000},{"d":"2016-01-13","o":0.57,"h":0.57,"l":0.54,"c":0.54,"v":8400},{"d":"2016-01-14","o":0.54,"h":0.62,"l":0.51,"c":0.6,"v":52800},{"d":"2016-01-15","o":0.55,"h":0.61,"l":0.55,"c":0.57,"v":69600},{"d":"2016-01-19","o":0.58,"h":0.58,"l":0.52,"c":0.52,"v":90800},{"d":"2016-01-20","o":0.62,"h":0.62,"l":0.5,"c":0.54,"v":133200},{"d":"2016-01-21","o":0.52,"h":0.59,"l":0.51,"c":0.54,"v":65200},{"d":"2016-01-22","o":0.55,"h":0.65,"l":0.55,"c":0.6,"v":91200},{"d":"2016-01-25","o":0.57,"h":0.67,"l":0.57,"c":0.58,"v":62800},{"d":"2016-01-26","o":0.55,"h":0.6,"l":0.48,"c":0.5,"v":135200},{"d":"2016-01-27","o":0.54,"h":0.54,"l":0.5,"c":0.5,"v":48400},{"d":"2016-01-28","o":0.51,"h":0.57,"l":0.5,"c":0.56,"v":80000},{"d":"2016-01-29","o":0.57,"h":0.6,"l":0.51,"c":0.55,"v":100800},{"d":"2016-02-01","o":0.54,"h":0.61,"l":0.5,"c":0.52,"v":153200},{"d":"2016-02-02","o":0.53,"h":0.56,"l":0.5,"c":0.51,"v":106400},{"d":"2016-02-03","o":0.54,"h":0.54,"l":0.49,"c":0.52,"v":154800},{"d":"2016-02-04","o":0.51,"h":0.51,"l":0.5,"c":0.5,"v":22400},{"d":"2016-02-05","o":0.49,"h":0.53,"l":0.49,"c":0.49,"v":68400},{"d":"2016-02-08","o":0.48,"h":0.48,"l":0.44,"c":0.47,"v":70400},{"d":"2016-02-09","o":0.44,"h":0.44,"l":0.38,"c":0.44,"v":44400},{"d":"2016-02-10","o":0.43,"h":0.44,"l":0.43,"c":0.44,"v":16000},{"d":"2016-02-11","o":0.43,"h":0.43,"l":0.38,"c":0.39,"v":76800},{"d":"2016-02-12","o":0.4,"h":0.43,"l":0.4,"c":0.43,"v":16000},{"d":"2016-02-16","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":22800},{"d":"2016-02-17","o":0.43,"h":0.47,"l":0.43,"c":0.46,"v":18400},{"d":"2016-02-18","o":0.45,"h":0.46,"l":0.43,"c":0.44,"v":70400},{"d":"2016-02-19","o":0.43,"h":0.47,"l":0.43,"c":0.44,"v":7200},{"d":"2016-02-22","o":0.45,"h":0.47,"l":0.45,"c":0.46,"v":10800},{"d":"2016-02-23","o":0.47,"h":0.47,"l":0.39,"c":0.41,"v":89200},{"d":"2016-02-24","o":0.4,"h":0.44,"l":0.39,"c":0.4,"v":9200},{"d":"2016-02-25","o":0.47,"h":0.47,"l":0.4,"c":0.4,"v":33600},{"d":"2016-02-26","o":0.48,"h":0.48,"l":0.41,"c":0.45,"v":21200},{"d":"2016-02-29","o":0.45,"h":0.48,"l":0.45,"c":0.45,"v":2800},{"d":"2016-03-01","o":0.46,"h":0.47,"l":0.45,"c":0.45,"v":38000},{"d":"2016-03-02","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":5200},{"d":"2016-03-03","o":0.46,"h":0.47,"l":0.4,"c":0.4,"v":19600},{"d":"2016-03-04","o":0.44,"h":0.44,"l":0.42,"c":0.43,"v":16000},{"d":"2016-03-07","o":0.41,"h":0.44,"l":0.41,"c":0.42,"v":18800},{"d":"2016-03-08","o":0.43,"h":0.45,"l":0.41,"c":0.41,"v":100000},{"d":"2016-03-09","o":0.45,"h":0.45,"l":0.41,"c":0.41,"v":152800},{"d":"2016-03-10","o":0.44,"h":0.46,"l":0.4,"c":0.41,"v":246800},{"d":"2016-03-11","o":0.43,"h":0.45,"l":0.43,"c":0.44,"v":120400},{"d":"2016-03-14","o":0.44,"h":0.47,"l":0.43,"c":0.44,"v":28800},{"d":"2016-03-15","o":0.45,"h":0.47,"l":0.43,"c":0.43,"v":80000},{"d":"2016-03-16","o":0.47,"h":0.47,"l":0.44,"c":0.45,"v":34400},{"d":"2016-03-17","o":0.45,"h":0.52,"l":0.45,"c":0.49,"v":68400},{"d":"2016-03-18","o":0.5,"h":0.6,"l":0.5,"c":0.53,"v":186800},{"d":"2016-03-21","o":0.53,"h":0.55,"l":0.48,"c":0.52,"v":125200},{"d":"2016-03-22","o":0.53,"h":0.54,"l":0.5,"c":0.52,"v":14800},{"d":"2016-03-23","o":0.53,"h":0.55,"l":0.53,"c":0.54,"v":65600},{"d":"2016-03-24","o":0.55,"h":0.55,"l":0.44,"c":0.53,"v":153600},{"d":"2016-03-28","o":0.51,"h":0.53,"l":0.5,"c":0.51,"v":25600},{"d":"2016-03-29","o":0.5,"h":0.51,"l":0.49,"c":0.49,"v":16800},{"d":"2016-03-30","o":0.49,"h":0.5,"l":0.42,"c":0.47,"v":134000},{"d":"2016-03-31","o":0.49,"h":0.56,"l":0.47,"c":0.51,"v":187600},{"d":"2016-04-01","o":0.5,"h":0.52,"l":0.5,"c":0.51,"v":26800},{"d":"2016-04-04","o":0.51,"h":0.52,"l":0.5,"c":0.51,"v":40800},{"d":"2016-04-05","o":0.48,"h":0.49,"l":0.47,"c":0.47,"v":12000},{"d":"2016-04-06","o":0.47,"h":0.48,"l":0.44,"c":0.44,"v":48000},{"d":"2016-04-07","o":0.46,"h":0.46,"l":0.43,"c":0.45,"v":34800},{"d":"2016-04-08","o":0.46,"h":0.48,"l":0.45,"c":0.48,"v":23600},{"d":"2016-04-11","o":0.47,"h":0.5,"l":0.47,"c":0.49,"v":38800},{"d":"2016-04-12","o":0.5,"h":0.55,"l":0.5,"c":0.53,"v":88000},{"d":"2016-04-13","o":0.53,"h":0.6,"l":0.53,"c":0.56,"v":140400},{"d":"2016-04-14","o":0.6,"h":0.61,"l":0.57,"c":0.6,"v":17600},{"d":"2016-04-15","o":0.55,"h":0.61,"l":0.55,"c":0.58,"v":26400},{"d":"2016-04-18","o":0.58,"h":0.63,"l":0.57,"c":0.58,"v":24400},{"d":"2016-04-19","o":0.6,"h":0.62,"l":0.56,"c":0.62,"v":31600},{"d":"2016-04-20","o":0.62,"h":0.65,"l":0.62,"c":0.64,"v":40400},{"d":"2016-04-21","o":0.68,"h":0.71,"l":0.65,"c":0.71,"v":101600},{"d":"2016-04-22","o":0.71,"h":0.72,"l":0.69,"c":0.71,"v":43600},{"d":"2016-04-25","o":0.71,"h":0.71,"l":0.66,"c":0.71,"v":13600},{"d":"2016-04-26","o":0.67,"h":0.68,"l":0.64,"c":0.68,"v":20800},{"d":"2016-04-27","o":0.68,"h":0.71,"l":0.68,"c":0.69,"v":55600},{"d":"2016-04-28","o":0.69,"h":0.71,"l":0.65,"c":0.71,"v":82800},{"d":"2016-04-29","o":0.68,"h":0.69,"l":0.68,"c":0.69,"v":41600},{"d":"2016-05-02","o":0.7,"h":0.7,"l":0.66,"c":0.69,"v":6000},{"d":"2016-05-03","o":0.66,"h":0.7,"l":0.66,"c":0.7,"v":25200},{"d":"2016-05-04","o":0.66,"h":0.7,"l":0.58,"c":0.7,"v":113600},{"d":"2016-05-05","o":0.66,"h":0.71,"l":0.65,"c":0.69,"v":86400},{"d":"2016-05-06","o":0.7,"h":0.74,"l":0.7,"c":0.72,"v":66800},{"d":"2016-05-09","o":0.69,"h":0.72,"l":0.6,"c":0.6,"v":49200},{"d":"2016-05-10","o":0.61,"h":0.67,"l":0.56,"c":0.56,"v":55200},{"d":"2016-05-11","o":0.55,"h":0.64,"l":0.55,"c":0.61,"v":80800},{"d":"2016-05-12","o":0.63,"h":0.69,"l":0.63,"c":0.66,"v":43600},{"d":"2016-05-13","o":0.69,"h":0.69,"l":0.64,"c":0.64,"v":15200},{"d":"2016-05-16","o":0.64,"h":0.69,"l":0.63,"c":0.64,"v":124800},{"d":"2016-05-17","o":0.63,"h":0.7,"l":0.63,"c":0.63,"v":21600},{"d":"2016-05-18","o":0.67,"h":0.67,"l":0.63,"c":0.64,"v":37200},{"d":"2016-05-19","o":0.63,"h":0.64,"l":0.63,"c":0.63,"v":7600},{"d":"2016-05-20","o":0.65,"h":0.66,"l":0.64,"c":0.64,"v":23200},{"d":"2016-05-23","o":0.65,"h":0.65,"l":0.62,"c":0.62,"v":22000},{"d":"2016-05-24","o":0.62,"h":0.67,"l":0.61,"c":0.63,"v":30800},{"d":"2016-05-25","o":0.63,"h":0.66,"l":0.61,"c":0.65,"v":24400},{"d":"2016-05-26","o":0.66,"h":0.68,"l":0.62,"c":0.62,"v":20000},{"d":"2016-05-27","o":0.59,"h":0.6,"l":0.59,"c":0.6,"v":2800},{"d":"2016-05-31","o":0.63,"h":0.65,"l":0.59,"c":0.65,"v":33200},{"d":"2016-06-01","o":0.64,"h":0.68,"l":0.64,"c":0.64,"v":18800},{"d":"2016-06-02","o":0.64,"h":0.69,"l":0.62,"c":0.67,"v":62000},{"d":"2016-06-03","o":0.62,"h":0.65,"l":0.6,"c":0.65,"v":6000},{"d":"2016-06-06","o":0.63,"h":0.65,"l":0.6,"c":0.65,"v":16800},{"d":"2016-06-07","o":0.61,"h":0.64,"l":0.61,"c":0.63,"v":9200},{"d":"2016-06-08","o":0.61,"h":0.62,"l":0.61,"c":0.61,"v":4800},{"d":"2016-06-09","o":0.61,"h":0.62,"l":0.61,"c":0.62,"v":11200},{"d":"2016-06-10","o":0.62,"h":0.62,"l":0.61,"c":0.62,"v":14000},{"d":"2016-06-13","o":0.61,"h":0.62,"l":0.61,"c":0.62,"v":12800},{"d":"2016-06-14","o":0.62,"h":0.62,"l":0.59,"c":0.59,"v":10800},{"d":"2016-06-15","o":2.4,"h":2.4,"l":2.32,"c":2.36,"v":3400},{"d":"2016-06-16","o":2.33,"h":2.5,"l":2.27,"c":2.49,"v":3700},{"d":"2016-06-17","o":2.5,"h":2.5,"l":2.37,"c":2.37,"v":17700},{"d":"2016-06-20","o":2.37,"h":2.5,"l":2.37,"c":2.4,"v":2300},{"d":"2016-06-21","o":2.41,"h":2.49,"l":2.36,"c":2.49,"v":1600},{"d":"2016-06-22","o":2.36,"h":2.49,"l":2.36,"c":2.49,"v":2200},{"d":"2016-06-23","o":2.37,"h":2.6,"l":2.36,"c":2.5,"v":13300},{"d":"2016-06-24","o":2.5,"h":2.55,"l":2.37,"c":2.37,"v":18600},{"d":"2016-06-27","o":2.37,"h":2.41,"l":2.34,"c":2.34,"v":11600},{"d":"2016-06-28","o":2.27,"h":2.45,"l":2.27,"c":2.45,"v":8500},{"d":"2016-06-29","o":2.38,"h":2.45,"l":2.26,"c":2.4,"v":1400},{"d":"2016-06-30","o":2.43,"h":2.43,"l":2.28,"c":2.28,"v":20000},{"d":"2016-07-01","o":2.3,"h":2.3,"l":2.05,"c":2.22,"v":5800},{"d":"2016-07-05","o":2.25,"h":2.31,"l":2.25,"c":2.31,"v":400},{"d":"2016-07-06","o":2.24,"h":2.24,"l":2.11,"c":2.17,"v":4800},{"d":"2016-07-07","o":2.13,"h":2.14,"l":1.96,"c":1.98,"v":13100},{"d":"2016-07-08","o":2,"h":2.05,"l":2,"c":2,"v":31500},{"d":"2016-07-11","o":2,"h":2,"l":1.9,"c":1.9,"v":6800},{"d":"2016-07-12","o":1.98,"h":2,"l":1.67,"c":1.7,"v":29600},{"d":"2016-07-13","o":1.71,"h":2,"l":1.71,"c":1.99,"v":40100},{"d":"2016-07-14","o":1.96,"h":2,"l":1.89,"c":1.91,"v":13600},{"d":"2016-07-15","o":1.91,"h":2,"l":1.88,"c":2,"v":40300},{"d":"2016-07-18","o":1.99,"h":2,"l":1.96,"c":1.96,"v":37600},{"d":"2016-07-19","o":1.98,"h":2,"l":1.97,"c":1.99,"v":10500},{"d":"2016-07-20","o":2,"h":2.03,"l":1.85,"c":2,"v":8700},{"d":"2016-07-21","o":1.98,"h":2.01,"l":1.95,"c":2,"v":19900},{"d":"2016-07-22","o":2.14,"h":2.14,"l":1.79,"c":2,"v":65100},{"d":"2016-07-25","o":1.83,"h":1.99,"l":1.83,"c":1.98,"v":10100},{"d":"2016-07-26","o":1.82,"h":1.97,"l":1.82,"c":1.95,"v":4200},{"d":"2016-07-27","o":1.95,"h":2,"l":1.86,"c":1.89,"v":4900},{"d":"2016-07-28","o":1.82,"h":1.9,"l":1.73,"c":1.87,"v":9100},{"d":"2016-07-29","o":1.85,"h":1.98,"l":1.85,"c":1.91,"v":3100},{"d":"2016-08-01","o":1.88,"h":1.98,"l":1.88,"c":1.92,"v":5700},{"d":"2016-08-02","o":1.98,"h":2,"l":1.95,"c":1.97,"v":116400},{"d":"2016-08-03","o":2,"h":2,"l":1.98,"c":1.98,"v":13100},{"d":"2016-08-04","o":1.95,"h":1.99,"l":1.95,"c":1.99,"v":400},{"d":"2016-08-05","o":1.86,"h":2,"l":1.79,"c":2,"v":111300},{"d":"2016-08-08","o":2,"h":2,"l":1.9,"c":1.99,"v":66400},{"d":"2016-08-09","o":1.98,"h":1.98,"l":1.86,"c":1.96,"v":18200},{"d":"2016-08-10","o":1.94,"h":1.96,"l":1.91,"c":1.94,"v":14200},{"d":"2016-08-11","o":1.91,"h":2,"l":1.87,"c":1.98,"v":61200},{"d":"2016-08-12","o":1.89,"h":2,"l":1.78,"c":1.94,"v":69100},{"d":"2016-08-15","o":1.93,"h":2,"l":1.85,"c":1.95,"v":51700},{"d":"2016-08-16","o":1.9,"h":1.9,"l":1.64,"c":1.7,"v":158400},{"d":"2016-08-17","o":1.82,"h":1.83,"l":1.61,"c":1.61,"v":128000},{"d":"2016-08-18","o":1.58,"h":1.72,"l":1.58,"c":1.63,"v":27200},{"d":"2016-08-19","o":1.64,"h":1.66,"l":1.55,"c":1.57,"v":12900},{"d":"2016-08-22","o":1.62,"h":1.62,"l":1.55,"c":1.55,"v":33100},{"d":"2016-08-23","o":1.61,"h":1.67,"l":1.56,"c":1.61,"v":16200},{"d":"2016-08-24","o":1.67,"h":1.67,"l":1.59,"c":1.59,"v":6100},{"d":"2016-08-25","o":1.64,"h":1.7,"l":1.63,"c":1.63,"v":18700},{"d":"2016-08-26","o":1.64,"h":1.64,"l":1.55,"c":1.55,"v":7800},{"d":"2016-08-29","o":1.62,"h":1.74,"l":1.62,"c":1.64,"v":9000},{"d":"2016-08-30","o":1.6,"h":1.64,"l":1.5,"c":1.55,"v":31200},{"d":"2016-08-31","o":1.47,"h":1.58,"l":1.47,"c":1.55,"v":12300},{"d":"2016-09-01","o":1.5,"h":1.5,"l":1.39,"c":1.45,"v":38500},{"d":"2016-09-02","o":1.5,"h":1.5,"l":1.43,"c":1.43,"v":42500},{"d":"2016-09-06","o":1.5,"h":1.51,"l":1.45,"c":1.46,"v":64300},{"d":"2016-09-07","o":1.5,"h":1.5,"l":1.4,"c":1.4,"v":50400},{"d":"2016-09-08","o":1.47,"h":1.49,"l":1.4,"c":1.49,"v":49900},{"d":"2016-09-09","o":1.42,"h":1.47,"l":1.31,"c":1.35,"v":47900},{"d":"2016-09-12","o":1.42,"h":1.48,"l":1.13,"c":1.15,"v":98900},{"d":"2016-09-13","o":1.18,"h":1.44,"l":1.01,"c":1.25,"v":192400},{"d":"2016-09-14","o":1.23,"h":1.29,"l":1.16,"c":1.18,"v":47500},{"d":"2016-09-15","o":1.2,"h":1.38,"l":1.13,"c":1.3,"v":105500},{"d":"2016-09-16","o":1.3,"h":1.55,"l":1.25,"c":1.29,"v":287900},{"d":"2016-09-19","o":1.25,"h":1.35,"l":1.17,"c":1.2,"v":25200},{"d":"2016-09-20","o":1.2,"h":1.25,"l":1.18,"c":1.21,"v":10200},{"d":"2016-09-21","o":1.27,"h":1.32,"l":1.19,"c":1.28,"v":42300},{"d":"2016-09-22","o":1.3,"h":1.34,"l":1.3,"c":1.31,"v":9900},{"d":"2016-09-23","o":1.3,"h":1.34,"l":1.24,"c":1.26,"v":16100},{"d":"2016-09-26","o":1.25,"h":1.32,"l":1.23,"c":1.3,"v":3900},{"d":"2016-09-27","o":1.24,"h":1.26,"l":1.22,"c":1.26,"v":14300},{"d":"2016-09-28","o":1.3,"h":1.3,"l":1.18,"c":1.23,"v":15900},{"d":"2016-09-29","o":1.25,"h":1.28,"l":1.15,"c":1.23,"v":7000},{"d":"2016-09-30","o":1.22,"h":1.24,"l":1.06,"c":1.08,"v":182800},{"d":"2016-10-03","o":1.13,"h":1.23,"l":1.09,"c":1.17,"v":74800},{"d":"2016-10-04","o":1.16,"h":1.34,"l":1.16,"c":1.3,"v":95000},{"d":"2016-10-05","o":1.39,"h":1.66,"l":1.31,"c":1.65,"v":338900},{"d":"2016-10-06","o":1.69,"h":1.82,"l":1.66,"c":1.76,"v":332200},{"d":"2016-10-07","o":1.77,"h":1.81,"l":1.43,"c":1.62,"v":117900},{"d":"2016-10-10","o":1.62,"h":1.62,"l":1.36,"c":1.43,"v":44600},{"d":"2016-10-11","o":1.46,"h":1.49,"l":1.43,"c":1.45,"v":23100},{"d":"2016-10-12","o":1.44,"h":1.44,"l":1.26,"c":1.3,"v":63100},{"d":"2016-10-13","o":1.32,"h":1.32,"l":1.2,"c":1.27,"v":15600},{"d":"2016-10-14","o":1.29,"h":1.29,"l":1.26,"c":1.29,"v":9100},{"d":"2016-10-17","o":1.31,"h":1.36,"l":1.21,"c":1.33,"v":168300},{"d":"2016-10-18","o":1.27,"h":1.35,"l":1.27,"c":1.29,"v":29300},{"d":"2016-10-19","o":1.35,"h":1.46,"l":1.35,"c":1.42,"v":58000},{"d":"2016-10-20","o":1.49,"h":1.67,"l":1.47,"c":1.57,"v":90100},{"d":"2016-10-21","o":1.62,"h":1.87,"l":1.6,"c":1.7,"v":142900},{"d":"2016-10-24","o":1.7,"h":1.9,"l":1.58,"c":1.61,"v":99300},{"d":"2016-10-25","o":1.68,"h":1.75,"l":1.68,"c":1.68,"v":43500},{"d":"2016-10-26","o":1.7,"h":1.76,"l":1.68,"c":1.68,"v":43300},{"d":"2016-10-27","o":1.7,"h":1.7,"l":1.56,"c":1.61,"v":45200},{"d":"2016-10-28","o":1.65,"h":1.7,"l":1.59,"c":1.65,"v":53000},{"d":"2016-10-31","o":1.68,"h":1.88,"l":1.68,"c":1.79,"v":103700},{"d":"2016-11-01","o":1.71,"h":1.86,"l":1.66,"c":1.75,"v":29400},{"d":"2016-11-02","o":1.77,"h":1.77,"l":1.69,"c":1.73,"v":18500},{"d":"2016-11-03","o":1.71,"h":1.82,"l":1.71,"c":1.72,"v":34100},{"d":"2016-11-04","o":1.7,"h":1.73,"l":1.63,"c":1.64,"v":12100},{"d":"2016-11-07","o":1.62,"h":1.67,"l":1.61,"c":1.64,"v":4600},{"d":"2016-11-08","o":1.61,"h":1.69,"l":1.48,"c":1.59,"v":73000},{"d":"2016-11-09","o":1.59,"h":1.65,"l":1.53,"c":1.65,"v":11100},{"d":"2016-11-10","o":1.65,"h":1.67,"l":1.52,"c":1.67,"v":16900},{"d":"2016-11-11","o":1.65,"h":1.77,"l":1.6,"c":1.7,"v":13300},{"d":"2016-11-14","o":1.76,"h":1.95,"l":1.74,"c":1.86,"v":34800},{"d":"2016-11-15","o":1.82,"h":1.98,"l":1.82,"c":1.9,"v":35600},{"d":"2016-11-16","o":1.9,"h":1.95,"l":1.84,"c":1.91,"v":30900},{"d":"2016-11-17","o":1.87,"h":1.9,"l":1.76,"c":1.85,"v":31300},{"d":"2016-11-18","o":1.79,"h":1.79,"l":1.62,"c":1.71,"v":21000},{"d":"2016-11-21","o":1.75,"h":1.89,"l":1.75,"c":1.77,"v":45100},{"d":"2016-11-22","o":1.79,"h":1.83,"l":1.76,"c":1.82,"v":16000},{"d":"2016-11-23","o":1.8,"h":1.85,"l":1.73,"c":1.82,"v":14200},{"d":"2016-11-25","o":1.82,"h":1.82,"l":1.7,"c":1.81,"v":12300},{"d":"2016-11-28","o":1.8,"h":1.85,"l":1.79,"c":1.8,"v":20800},{"d":"2016-11-29","o":1.75,"h":1.8,"l":1.71,"c":1.75,"v":27100},{"d":"2016-11-30","o":1.78,"h":1.8,"l":1.7,"c":1.71,"v":10400},{"d":"2016-12-01","o":1.71,"h":1.75,"l":1.66,"c":1.66,"v":16300},{"d":"2016-12-02","o":1.74,"h":1.74,"l":1.6,"c":1.61,"v":8200},{"d":"2016-12-05","o":1.67,"h":1.7,"l":1.66,"c":1.68,"v":18000},{"d":"2016-12-06","o":1.65,"h":1.79,"l":1.65,"c":1.71,"v":35100},{"d":"2016-12-07","o":1.74,"h":1.76,"l":1.67,"c":1.72,"v":31200},{"d":"2016-12-08","o":1.71,"h":1.8,"l":1.56,"c":1.66,"v":138900},{"d":"2016-12-09","o":1.72,"h":1.91,"l":1.65,"c":1.74,"v":90100},{"d":"2016-12-12","o":1.75,"h":1.75,"l":1.6,"c":1.7,"v":23800},{"d":"2016-12-13","o":1.63,"h":1.75,"l":1.63,"c":1.75,"v":49300},{"d":"2016-12-14","o":1.74,"h":1.75,"l":1.69,"c":1.7,"v":15200},{"d":"2016-12-15","o":1.7,"h":1.75,"l":1.66,"c":1.75,"v":42800},{"d":"2016-12-16","o":1.74,"h":1.81,"l":1.74,"c":1.76,"v":24000},{"d":"2016-12-19","o":1.76,"h":1.77,"l":1.66,"c":1.68,"v":12000},{"d":"2016-12-20","o":1.66,"h":1.72,"l":1.44,"c":1.54,"v":140800},{"d":"2016-12-21","o":1.55,"h":1.69,"l":1.52,"c":1.61,"v":117800},{"d":"2016-12-22","o":1.62,"h":1.9,"l":1.6,"c":1.69,"v":224200},{"d":"2016-12-23","o":1.63,"h":1.73,"l":1.55,"c":1.63,"v":19900},{"d":"2016-12-27","o":1.68,"h":1.68,"l":1.5,"c":1.5,"v":25400},{"d":"2016-12-28","o":1.59,"h":1.59,"l":1.34,"c":1.36,"v":101300},{"d":"2016-12-29","o":1.45,"h":1.45,"l":1.37,"c":1.39,"v":60600},{"d":"2016-12-30","o":1.4,"h":1.53,"l":1.39,"c":1.39,"v":90900},{"d":"2017-01-03","o":1.41,"h":1.59,"l":1.41,"c":1.54,"v":124100},{"d":"2017-01-04","o":1.59,"h":1.75,"l":1.55,"c":1.68,"v":206000},{"d":"2017-01-05","o":1.74,"h":1.83,"l":1.73,"c":1.76,"v":78500},{"d":"2017-01-06","o":1.78,"h":1.8,"l":1.55,"c":1.71,"v":31900},{"d":"2017-01-09","o":1.65,"h":1.78,"l":1.59,"c":1.6,"v":71700},{"d":"2017-01-10","o":1.59,"h":1.8,"l":1.59,"c":1.7,"v":54200},{"d":"2017-01-11","o":1.73,"h":1.73,"l":1.61,"c":1.69,"v":45500},{"d":"2017-01-12","o":1.7,"h":1.7,"l":1.6,"c":1.64,"v":27300},{"d":"2017-01-13","o":1.67,"h":1.69,"l":1.61,"c":1.63,"v":13800},{"d":"2017-01-17","o":1.69,"h":1.69,"l":1.6,"c":1.61,"v":13900},{"d":"2017-01-18","o":1.66,"h":1.82,"l":1.43,"c":1.82,"v":355000},{"d":"2017-01-19","o":1.77,"h":2.5,"l":1.56,"c":1.72,"v":892400},{"d":"2017-01-20","o":1.65,"h":1.71,"l":1.6,"c":1.62,"v":83000},{"d":"2017-01-23","o":1.63,"h":1.73,"l":1.5,"c":1.73,"v":213100},{"d":"2017-01-24","o":1.69,"h":1.8,"l":1.63,"c":1.74,"v":93100},{"d":"2017-01-25","o":1.73,"h":1.81,"l":1.6,"c":1.81,"v":106300},{"d":"2017-01-26","o":1.8,"h":1.83,"l":1.67,"c":1.78,"v":87200},{"d":"2017-01-27","o":1.78,"h":1.78,"l":1.63,"c":1.71,"v":26300},{"d":"2017-01-30","o":1.7,"h":1.7,"l":1.6,"c":1.66,"v":14900},{"d":"2017-01-31","o":1.64,"h":1.64,"l":1.56,"c":1.64,"v":37400},{"d":"2017-02-01","o":1.61,"h":1.74,"l":1.58,"c":1.64,"v":207700},{"d":"2017-02-02","o":1.6,"h":1.67,"l":1.55,"c":1.62,"v":39300},{"d":"2017-02-03","o":1.64,"h":1.68,"l":1.52,"c":1.56,"v":130900},{"d":"2017-02-06","o":1.58,"h":1.62,"l":1.47,"c":1.5,"v":57600},{"d":"2017-02-07","o":1.47,"h":1.57,"l":1.27,"c":1.34,"v":364700},{"d":"2017-02-08","o":1.36,"h":1.37,"l":1.16,"c":1.24,"v":111500},{"d":"2017-02-09","o":1.22,"h":1.28,"l":1.18,"c":1.27,"v":82700},{"d":"2017-02-10","o":1.3,"h":1.3,"l":1.21,"c":1.27,"v":30400},{"d":"2017-02-13","o":1.26,"h":1.29,"l":1.21,"c":1.24,"v":33000},{"d":"2017-02-14","o":1.25,"h":1.26,"l":1.1,"c":1.22,"v":71800},{"d":"2017-02-15","o":1.25,"h":1.25,"l":1.2,"c":1.2,"v":11400},{"d":"2017-02-16","o":1.22,"h":1.22,"l":1.16,"c":1.17,"v":13900},{"d":"2017-02-17","o":1.18,"h":1.22,"l":1.16,"c":1.18,"v":32900},{"d":"2017-02-21","o":1.18,"h":1.21,"l":1.16,"c":1.21,"v":17500},{"d":"2017-02-22","o":1.19,"h":1.22,"l":1.19,"c":1.19,"v":14000},{"d":"2017-02-23","o":1.2,"h":1.2,"l":1.17,"c":1.17,"v":1800},{"d":"2017-02-24","o":1.16,"h":1.21,"l":1.15,"c":1.18,"v":8700},{"d":"2017-02-27","o":1.17,"h":1.21,"l":1.16,"c":1.21,"v":12000},{"d":"2017-02-28","o":1.2,"h":1.2,"l":1.15,"c":1.15,"v":18800},{"d":"2017-03-01","o":1.18,"h":1.22,"l":1.18,"c":1.19,"v":59500},{"d":"2017-03-02","o":1.2,"h":1.25,"l":1.17,"c":1.18,"v":50300},{"d":"2017-03-03","o":1.22,"h":1.24,"l":1.19,"c":1.22,"v":29700},{"d":"2017-03-06","o":1.23,"h":1.23,"l":1.2,"c":1.23,"v":32400},{"d":"2017-03-07","o":1.23,"h":1.4,"l":1.23,"c":1.27,"v":139700},{"d":"2017-03-08","o":1.25,"h":1.27,"l":1.21,"c":1.22,"v":28000},{"d":"2017-03-09","o":1.25,"h":1.26,"l":1.22,"c":1.26,"v":29400},{"d":"2017-03-10","o":1.28,"h":1.28,"l":1.22,"c":1.23,"v":21000},{"d":"2017-03-13","o":1.24,"h":1.24,"l":1.17,"c":1.21,"v":33700},{"d":"2017-03-14","o":1.2,"h":1.23,"l":1.19,"c":1.22,"v":14100},{"d":"2017-03-15","o":1.22,"h":1.22,"l":1.1,"c":1.18,"v":39500},{"d":"2017-03-16","o":1.21,"h":1.21,"l":1.17,"c":1.17,"v":2300},{"d":"2017-03-17","o":1.19,"h":1.2,"l":1.17,"c":1.18,"v":25800},{"d":"2017-03-20","o":1.17,"h":1.21,"l":1.17,"c":1.19,"v":6700},{"d":"2017-03-21","o":1.19,"h":1.19,"l":1.11,"c":1.15,"v":39500},{"d":"2017-03-22","o":1.16,"h":1.16,"l":1.15,"c":1.16,"v":1800},{"d":"2017-03-23","o":1.14,"h":1.14,"l":1.12,"c":1.14,"v":2500},{"d":"2017-03-24","o":1.14,"h":1.15,"l":1.14,"c":1.15,"v":9900},{"d":"2017-03-27","o":1.15,"h":1.17,"l":1.14,"c":1.14,"v":5700},{"d":"2017-03-28","o":1.15,"h":1.31,"l":1.15,"c":1.18,"v":80100},{"d":"2017-03-29","o":1.21,"h":1.25,"l":1.21,"c":1.25,"v":19000},{"d":"2017-03-30","o":1.25,"h":1.28,"l":1.21,"c":1.27,"v":27300},{"d":"2017-03-31","o":1.28,"h":1.33,"l":1.27,"c":1.29,"v":30800},{"d":"2017-04-03","o":1.31,"h":1.34,"l":1.28,"c":1.28,"v":16000},{"d":"2017-04-04","o":1.27,"h":1.35,"l":1.26,"c":1.26,"v":53300},{"d":"2017-04-05","o":1.33,"h":1.34,"l":1.2,"c":1.2,"v":11800},{"d":"2017-04-06","o":1.27,"h":1.27,"l":1.17,"c":1.24,"v":16700},{"d":"2017-04-07","o":1.21,"h":1.28,"l":1.18,"c":1.18,"v":25000},{"d":"2017-04-10","o":1.22,"h":1.27,"l":1.2,"c":1.2,"v":6200},{"d":"2017-04-11","o":1.19,"h":1.22,"l":1.17,"c":1.17,"v":7800},{"d":"2017-04-12","o":1.17,"h":1.21,"l":1.17,"c":1.18,"v":400},{"d":"2017-04-13","o":1.17,"h":1.21,"l":1.17,"c":1.19,"v":15500},{"d":"2017-04-17","o":1.21,"h":1.21,"l":1.19,"c":1.21,"v":1400},{"d":"2017-04-18","o":1.21,"h":1.21,"l":1.16,"c":1.16,"v":7400},{"d":"2017-04-19","o":1.17,"h":1.21,"l":1.11,"c":1.13,"v":12300},{"d":"2017-04-20","o":1.13,"h":1.19,"l":1.12,"c":1.14,"v":12200},{"d":"2017-04-21","o":1.15,"h":1.2,"l":1.15,"c":1.18,"v":8100},{"d":"2017-04-24","o":1.2,"h":1.2,"l":1.11,"c":1.17,"v":39700},{"d":"2017-04-25","o":1.11,"h":1.18,"l":1.11,"c":1.15,"v":19900},{"d":"2017-04-26","o":1.13,"h":1.17,"l":1.13,"c":1.14,"v":10900},{"d":"2017-04-27","o":1.15,"h":1.18,"l":1.13,"c":1.13,"v":21400},{"d":"2017-04-28","o":1.15,"h":1.16,"l":1.12,"c":1.16,"v":2700},{"d":"2017-05-01","o":1.16,"h":1.18,"l":1.15,"c":1.15,"v":9600},{"d":"2017-05-02","o":1.13,"h":1.17,"l":1.13,"c":1.15,"v":10700},{"d":"2017-05-03","o":1.2,"h":1.2,"l":1.15,"c":1.16,"v":13400},{"d":"2017-05-04","o":1.16,"h":1.2,"l":1.16,"c":1.16,"v":7900},{"d":"2017-05-05","o":1.19,"h":1.19,"l":1.1,"c":1.18,"v":18000},{"d":"2017-05-08","o":1.16,"h":1.18,"l":1.15,"c":1.18,"v":4400},{"d":"2017-05-09","o":1.18,"h":1.19,"l":1.13,"c":1.13,"v":16700},{"d":"2017-05-10","o":1.15,"h":1.6,"l":1.14,"c":1.47,"v":677600},{"d":"2017-05-11","o":1.4,"h":1.43,"l":1.12,"c":1.41,"v":384400},{"d":"2017-05-12","o":1.35,"h":1.41,"l":1.22,"c":1.34,"v":54000},{"d":"2017-05-15","o":1.3,"h":1.31,"l":1.25,"c":1.3,"v":54700},{"d":"2017-05-16","o":1.29,"h":1.33,"l":1.28,"c":1.3,"v":55800},{"d":"2017-05-17","o":1.31,"h":1.31,"l":1.26,"c":1.3,"v":7600},{"d":"2017-05-18","o":1.31,"h":1.33,"l":1.27,"c":1.28,"v":19200},{"d":"2017-05-19","o":1.27,"h":1.27,"l":1.19,"c":1.25,"v":44900},{"d":"2017-05-22","o":1.25,"h":1.3,"l":1.21,"c":1.21,"v":34200},{"d":"2017-05-23","o":1.29,"h":1.43,"l":1.29,"c":1.33,"v":51700},{"d":"2017-05-24","o":1.34,"h":1.42,"l":1.34,"c":1.35,"v":34100},{"d":"2017-05-25","o":1.42,"h":1.81,"l":1.42,"c":1.5,"v":1022300},{"d":"2017-05-26","o":1.46,"h":1.61,"l":1.32,"c":1.61,"v":137600},{"d":"2017-05-30","o":1.7,"h":1.72,"l":1.55,"c":1.63,"v":62500},{"d":"2017-05-31","o":1.63,"h":1.67,"l":1.56,"c":1.62,"v":52400},{"d":"2017-06-01","o":1.63,"h":1.7,"l":1.56,"c":1.59,"v":42300},{"d":"2017-06-02","o":1.59,"h":1.67,"l":1.55,"c":1.63,"v":24700},{"d":"2017-06-05","o":1.62,"h":1.66,"l":1.54,"c":1.6,"v":21400},{"d":"2017-06-06","o":1.63,"h":1.68,"l":1.57,"c":1.59,"v":25900},{"d":"2017-06-07","o":1.62,"h":1.65,"l":1.53,"c":1.58,"v":31100},{"d":"2017-06-08","o":1.58,"h":1.64,"l":1.54,"c":1.58,"v":24700},{"d":"2017-06-09","o":1.58,"h":1.64,"l":1.56,"c":1.56,"v":6000},{"d":"2017-06-12","o":1.6,"h":1.61,"l":1.47,"c":1.51,"v":26500},{"d":"2017-06-13","o":1.5,"h":1.57,"l":1.3,"c":1.46,"v":74300},{"d":"2017-06-14","o":1.4,"h":1.48,"l":1.4,"c":1.44,"v":14900},{"d":"2017-06-15","o":1.39,"h":1.51,"l":1.32,"c":1.32,"v":31700},{"d":"2017-06-16","o":1.33,"h":1.5,"l":1.33,"c":1.5,"v":51700},{"d":"2017-06-19","o":1.51,"h":1.51,"l":1.42,"c":1.45,"v":6300},{"d":"2017-06-20","o":1.42,"h":1.45,"l":1.34,"c":1.4,"v":15600},{"d":"2017-06-21","o":1.38,"h":1.45,"l":1.38,"c":1.42,"v":9600},{"d":"2017-06-22","o":1.43,"h":1.45,"l":1.31,"c":1.44,"v":17300},{"d":"2017-06-23","o":1.43,"h":1.45,"l":1.38,"c":1.38,"v":21600},{"d":"2017-06-26","o":1.43,"h":1.44,"l":1.33,"c":1.43,"v":5800},{"d":"2017-06-27","o":1.42,"h":1.44,"l":1.37,"c":1.39,"v":9700},{"d":"2017-06-28","o":1.41,"h":1.41,"l":1.38,"c":1.38,"v":6900},{"d":"2017-06-29","o":1.37,"h":1.37,"l":1.35,"c":1.36,"v":15600},{"d":"2017-06-30","o":1.35,"h":1.35,"l":1.3,"c":1.33,"v":16200},{"d":"2017-07-03","o":1.36,"h":1.36,"l":1.3,"c":1.31,"v":7000},{"d":"2017-07-05","o":1.33,"h":1.33,"l":1.3,"c":1.31,"v":6500},{"d":"2017-07-06","o":1.31,"h":1.33,"l":1.3,"c":1.31,"v":16500},{"d":"2017-07-07","o":1.3,"h":1.3,"l":1.2,"c":1.23,"v":19000},{"d":"2017-07-10","o":1.2,"h":1.25,"l":1.15,"c":1.18,"v":30100},{"d":"2017-07-11","o":1.17,"h":1.29,"l":1.17,"c":1.23,"v":19600},{"d":"2017-07-12","o":1.19,"h":1.33,"l":1.19,"c":1.25,"v":14700},{"d":"2017-07-13","o":1.24,"h":1.32,"l":1.24,"c":1.3,"v":2300},{"d":"2017-07-14","o":1.27,"h":1.32,"l":1.25,"c":1.26,"v":4200},{"d":"2017-07-17","o":1.25,"h":1.3,"l":1.18,"c":1.23,"v":40200},{"d":"2017-07-18","o":1.23,"h":1.25,"l":1.19,"c":1.2,"v":6000},{"d":"2017-07-19","o":1.26,"h":1.27,"l":1.23,"c":1.23,"v":3400},{"d":"2017-07-20","o":1.27,"h":1.27,"l":1.21,"c":1.22,"v":4900},{"d":"2017-07-21","o":1.23,"h":1.24,"l":1.17,"c":1.23,"v":39200},{"d":"2017-07-24","o":1.23,"h":1.24,"l":1.19,"c":1.22,"v":12300},{"d":"2017-07-25","o":1.22,"h":1.24,"l":1.2,"c":1.2,"v":13100},{"d":"2017-07-26","o":1.21,"h":1.27,"l":1.2,"c":1.23,"v":35700},{"d":"2017-07-27","o":1.22,"h":1.25,"l":1.2,"c":1.21,"v":10400},{"d":"2017-07-28","o":1.2,"h":1.25,"l":1.2,"c":1.2,"v":23800},{"d":"2017-07-31","o":1.2,"h":1.3,"l":1.16,"c":1.21,"v":38200},{"d":"2017-08-01","o":1.19,"h":1.23,"l":1.17,"c":1.21,"v":11200},{"d":"2017-08-02","o":1.19,"h":1.22,"l":1.16,"c":1.21,"v":20200},{"d":"2017-08-03","o":1.21,"h":1.24,"l":1.21,"c":1.23,"v":9900},{"d":"2017-08-04","o":1.24,"h":1.24,"l":1.16,"c":1.17,"v":20100},{"d":"2017-08-07","o":1.17,"h":1.21,"l":1.15,"c":1.18,"v":25500},{"d":"2017-08-08","o":1.21,"h":1.24,"l":1.17,"c":1.17,"v":6600},{"d":"2017-08-09","o":1.19,"h":1.2,"l":1.14,"c":1.14,"v":4300},{"d":"2017-08-10","o":1.12,"h":1.19,"l":0.95,"c":1.19,"v":52500},{"d":"2017-08-11","o":1.1,"h":1.17,"l":1.01,"c":1.17,"v":64500},{"d":"2017-08-14","o":1.14,"h":1.16,"l":1.12,"c":1.14,"v":5700},{"d":"2017-08-15","o":1.16,"h":1.3,"l":1.04,"c":1.15,"v":120500},{"d":"2017-08-16","o":1.1,"h":1.11,"l":1.05,"c":1.09,"v":26300},{"d":"2017-08-17","o":1.08,"h":1.12,"l":1.05,"c":1.09,"v":9000},{"d":"2017-08-18","o":1.1,"h":1.17,"l":1.05,"c":1.08,"v":33300},{"d":"2017-08-21","o":1.09,"h":1.09,"l":1.01,"c":1.07,"v":3000},{"d":"2017-08-22","o":1.04,"h":1.05,"l":1.01,"c":1.01,"v":10800},{"d":"2017-08-23","o":1.05,"h":1.06,"l":1,"c":1,"v":3800},{"d":"2017-08-24","o":1.05,"h":1.08,"l":0.91,"c":0.95,"v":71300},{"d":"2017-08-25","o":0.95,"h":1,"l":0.82,"c":0.83,"v":84200},{"d":"2017-08-28","o":0.78,"h":0.91,"l":0.78,"c":0.87,"v":33600},{"d":"2017-08-29","o":0.83,"h":0.9,"l":0.82,"c":0.88,"v":35100},{"d":"2017-08-30","o":0.85,"h":0.9,"l":0.81,"c":0.9,"v":6500},{"d":"2017-08-31","o":0.87,"h":0.89,"l":0.84,"c":0.86,"v":12900},{"d":"2017-09-01","o":0.86,"h":0.86,"l":0.82,"c":0.85,"v":32000},{"d":"2017-09-05","o":0.83,"h":0.85,"l":0.8,"c":0.84,"v":12000},{"d":"2017-09-06","o":0.85,"h":0.86,"l":0.82,"c":0.83,"v":12800},{"d":"2017-09-07","o":0.85,"h":0.9,"l":0.85,"c":0.89,"v":20200},{"d":"2017-09-08","o":0.9,"h":0.9,"l":0.84,"c":0.9,"v":20000},{"d":"2017-09-11","o":0.94,"h":0.95,"l":0.9,"c":0.93,"v":45200},{"d":"2017-09-12","o":0.85,"h":0.95,"l":0.85,"c":0.92,"v":7600},{"d":"2017-09-13","o":0.94,"h":1.04,"l":0.91,"c":0.97,"v":26700},{"d":"2017-09-14","o":1,"h":1,"l":0.94,"c":0.95,"v":12700},{"d":"2017-09-15","o":0.95,"h":0.97,"l":0.87,"c":0.92,"v":23000},{"d":"2017-09-18","o":0.91,"h":1.01,"l":0.9,"c":0.9,"v":6100},{"d":"2017-09-19","o":0.94,"h":0.94,"l":0.86,"c":0.87,"v":16700},{"d":"2017-09-20","o":0.94,"h":0.94,"l":0.9,"c":0.94,"v":28300},{"d":"2017-09-21","o":0.93,"h":0.99,"l":0.93,"c":0.96,"v":11400},{"d":"2017-09-22","o":0.91,"h":0.93,"l":0.88,"c":0.92,"v":29000},{"d":"2017-09-25","o":0.9,"h":0.97,"l":0.87,"c":0.87,"v":24300},{"d":"2017-09-26","o":0.91,"h":0.91,"l":0.87,"c":0.87,"v":15200},{"d":"2017-09-27","o":0.88,"h":0.92,"l":0.87,"c":0.88,"v":28000},{"d":"2017-09-28","o":0.88,"h":0.94,"l":0.82,"c":0.9,"v":13000},{"d":"2017-09-29","o":0.92,"h":0.94,"l":0.87,"c":0.87,"v":15800},{"d":"2017-10-02","o":0.91,"h":0.92,"l":0.87,"c":0.88,"v":8600},{"d":"2017-10-03","o":0.9,"h":0.91,"l":0.86,"c":0.87,"v":2500},{"d":"2017-10-04","o":0.89,"h":0.89,"l":0.86,"c":0.87,"v":7100},{"d":"2017-10-05","o":0.9,"h":1,"l":0.87,"c":0.89,"v":25500},{"d":"2017-10-06","o":0.9,"h":0.92,"l":0.82,"c":0.89,"v":11100},{"d":"2017-10-09","o":0.92,"h":0.92,"l":0.84,"c":0.87,"v":13400},{"d":"2017-10-10","o":0.9,"h":0.91,"l":0.8,"c":0.89,"v":31100},{"d":"2017-10-11","o":0.89,"h":0.89,"l":0.84,"c":0.85,"v":14500},{"d":"2017-10-12","o":0.84,"h":0.89,"l":0.8,"c":0.84,"v":9700},{"d":"2017-10-13","o":0.84,"h":0.84,"l":0.81,"c":0.81,"v":7600},{"d":"2017-10-16","o":0.81,"h":0.84,"l":0.71,"c":0.74,"v":47600},{"d":"2017-10-17","o":0.74,"h":0.85,"l":0.64,"c":0.68,"v":73200},{"d":"2017-10-18","o":0.74,"h":0.74,"l":0.69,"c":0.69,"v":27800},{"d":"2017-10-19","o":0.69,"h":0.69,"l":0.64,"c":0.64,"v":38700},{"d":"2017-10-20","o":0.64,"h":0.64,"l":0.6,"c":0.62,"v":42700},{"d":"2017-10-23","o":0.59,"h":0.62,"l":0.53,"c":0.59,"v":22500},{"d":"2017-10-24","o":0.63,"h":0.85,"l":0.55,"c":0.83,"v":206400},{"d":"2017-10-25","o":0.89,"h":1.1,"l":0.75,"c":0.79,"v":167400},{"d":"2017-10-26","o":0.77,"h":0.82,"l":0.67,"c":0.81,"v":63200},{"d":"2017-10-27","o":0.74,"h":0.8,"l":0.71,"c":0.77,"v":71500},{"d":"2017-10-30","o":0.73,"h":0.85,"l":0.69,"c":0.78,"v":64800},{"d":"2017-10-31","o":0.75,"h":0.84,"l":0.74,"c":0.81,"v":22700},{"d":"2017-11-01","o":0.77,"h":0.79,"l":0.76,"c":0.76,"v":15100},{"d":"2017-11-02","o":0.75,"h":0.96,"l":0.74,"c":0.82,"v":176100},{"d":"2017-11-03","o":0.86,"h":0.87,"l":0.73,"c":0.76,"v":26400},{"d":"2017-11-06","o":0.73,"h":0.86,"l":0.73,"c":0.83,"v":31700},{"d":"2017-11-07","o":0.85,"h":0.89,"l":0.76,"c":0.89,"v":58400},{"d":"2017-11-08","o":0.84,"h":0.9,"l":0.8,"c":0.8,"v":81100},{"d":"2017-11-09","o":0.84,"h":0.9,"l":0.71,"c":0.71,"v":58600},{"d":"2017-11-10","o":0.71,"h":0.79,"l":0.71,"c":0.77,"v":40100},{"d":"2017-11-13","o":0.77,"h":0.79,"l":0.75,"c":0.76,"v":17000},{"d":"2017-11-14","o":0.75,"h":0.75,"l":0.71,"c":0.73,"v":10300},{"d":"2017-11-15","o":0.71,"h":0.73,"l":0.67,"c":0.69,"v":52400},{"d":"2017-11-16","o":0.7,"h":0.75,"l":0.65,"c":0.67,"v":36300},{"d":"2017-11-17","o":0.67,"h":0.73,"l":0.67,"c":0.7,"v":14300},{"d":"2017-11-20","o":0.72,"h":0.72,"l":0.68,"c":0.7,"v":11900},{"d":"2017-11-21","o":0.72,"h":0.73,"l":0.69,"c":0.7,"v":33600},{"d":"2017-11-22","o":0.69,"h":0.73,"l":0.69,"c":0.71,"v":3200},{"d":"2017-11-24","o":0.7,"h":0.71,"l":0.7,"c":0.7,"v":2300},{"d":"2017-11-27","o":0.7,"h":0.79,"l":0.7,"c":0.7,"v":26900},{"d":"2017-11-28","o":0.7,"h":0.79,"l":0.69,"c":0.7,"v":11600},{"d":"2017-11-29","o":0.7,"h":0.76,"l":0.66,"c":0.67,"v":45800},{"d":"2017-11-30","o":0.67,"h":0.7,"l":0.65,"c":0.66,"v":30600},{"d":"2017-12-01","o":0.69,"h":0.83,"l":0.65,"c":0.75,"v":231500},{"d":"2017-12-04","o":0.75,"h":0.78,"l":0.68,"c":0.69,"v":47600},{"d":"2017-12-05","o":0.72,"h":0.74,"l":0.69,"c":0.72,"v":21100},{"d":"2017-12-06","o":0.71,"h":0.71,"l":0.67,"c":0.68,"v":10800},{"d":"2017-12-07","o":0.71,"h":0.71,"l":0.68,"c":0.69,"v":17800},{"d":"2017-12-08","o":0.69,"h":0.73,"l":0.66,"c":0.7,"v":39300},{"d":"2017-12-11","o":0.69,"h":0.71,"l":0.66,"c":0.71,"v":20100},{"d":"2017-12-12","o":0.72,"h":0.72,"l":0.67,"c":0.67,"v":3700},{"d":"2017-12-13","o":0.68,"h":0.76,"l":0.67,"c":0.7,"v":271000},{"d":"2017-12-14","o":0.7,"h":0.72,"l":0.68,"c":0.69,"v":19500},{"d":"2017-12-15","o":0.7,"h":0.7,"l":0.68,"c":0.68,"v":19700},{"d":"2017-12-18","o":0.68,"h":0.69,"l":0.67,"c":0.67,"v":17200},{"d":"2017-12-19","o":0.67,"h":0.71,"l":0.67,"c":0.7,"v":10500},{"d":"2017-12-20","o":0.69,"h":0.7,"l":0.67,"c":0.67,"v":32300},{"d":"2017-12-21","o":0.68,"h":0.68,"l":0.54,"c":0.62,"v":41500},{"d":"2017-12-22","o":0.61,"h":0.63,"l":0.51,"c":0.61,"v":42400},{"d":"2017-12-26","o":0.61,"h":0.66,"l":0.53,"c":0.59,"v":101000},{"d":"2017-12-27","o":0.56,"h":0.59,"l":0.52,"c":0.55,"v":92100},{"d":"2017-12-28","o":0.58,"h":0.58,"l":0.55,"c":0.55,"v":90000},{"d":"2017-12-29","o":0.55,"h":0.63,"l":0.54,"c":0.55,"v":182600},{"d":"2018-01-02","o":0.58,"h":0.6,"l":0.55,"c":0.58,"v":22400},{"d":"2018-01-03","o":0.61,"h":0.61,"l":0.57,"c":0.57,"v":4500},{"d":"2018-01-04","o":0.57,"h":0.67,"l":0.57,"c":0.59,"v":74800},{"d":"2018-01-05","o":0.62,"h":0.65,"l":0.58,"c":0.61,"v":89100},{"d":"2018-01-08","o":0.68,"h":0.68,"l":0.61,"c":0.67,"v":16500},{"d":"2018-01-09","o":0.69,"h":0.69,"l":0.59,"c":0.68,"v":10000},{"d":"2018-01-10","o":0.69,"h":0.69,"l":0.64,"c":0.68,"v":26300},{"d":"2018-01-11","o":0.69,"h":0.79,"l":0.66,"c":0.79,"v":64800},{"d":"2018-01-12","o":0.8,"h":0.95,"l":0.63,"c":0.78,"v":117400},{"d":"2018-01-16","o":0.77,"h":0.77,"l":0.7,"c":0.72,"v":49100},{"d":"2018-01-17","o":0.75,"h":0.76,"l":0.65,"c":0.7,"v":14800},{"d":"2018-01-18","o":0.7,"h":0.74,"l":0.7,"c":0.7,"v":40900},{"d":"2018-01-19","o":0.7,"h":0.71,"l":0.62,"c":0.64,"v":57000},{"d":"2018-01-22","o":0.67,"h":0.67,"l":0.62,"c":0.64,"v":22300},{"d":"2018-01-23","o":0.63,"h":0.64,"l":0.58,"c":0.62,"v":31400},{"d":"2018-01-24","o":0.6,"h":0.63,"l":0.58,"c":0.62,"v":66500},{"d":"2018-01-25","o":0.65,"h":0.66,"l":0.58,"c":0.63,"v":53500},{"d":"2018-01-26","o":0.61,"h":0.75,"l":0.61,"c":0.68,"v":50500},{"d":"2018-01-29","o":0.71,"h":0.74,"l":0.69,"c":0.71,"v":40100},{"d":"2018-01-30","o":0.69,"h":0.69,"l":0.68,"c":0.68,"v":15700},{"d":"2018-01-31","o":0.71,"h":0.71,"l":0.66,"c":0.69,"v":10100},{"d":"2018-02-01","o":0.69,"h":0.71,"l":0.64,"c":0.7,"v":43200},{"d":"2018-02-02","o":0.65,"h":0.66,"l":0.64,"c":0.66,"v":1300},{"d":"2018-02-05","o":0.64,"h":0.65,"l":0.59,"c":0.59,"v":24800},{"d":"2018-02-06","o":0.62,"h":0.63,"l":0.59,"c":0.59,"v":14900},{"d":"2018-02-07","o":0.57,"h":0.61,"l":0.56,"c":0.56,"v":11200},{"d":"2018-02-08","o":0.59,"h":0.6,"l":0.55,"c":0.56,"v":26000},{"d":"2018-02-09","o":0.56,"h":0.59,"l":0.54,"c":0.57,"v":18900},{"d":"2018-02-12","o":0.51,"h":0.55,"l":0.5,"c":0.54,"v":25900},{"d":"2018-02-13","o":0.56,"h":0.56,"l":0.45,"c":0.52,"v":34100},{"d":"2018-02-14","o":0.49,"h":0.55,"l":0.47,"c":0.54,"v":44400},{"d":"2018-02-15","o":0.52,"h":0.54,"l":0.51,"c":0.54,"v":6600},{"d":"2018-02-16","o":0.56,"h":0.56,"l":0.53,"c":0.56,"v":22300},{"d":"2018-02-20","o":0.56,"h":0.56,"l":0.55,"c":0.56,"v":4400},{"d":"2018-02-21","o":0.56,"h":0.56,"l":0.52,"c":0.52,"v":35300},{"d":"2018-02-22","o":0.55,"h":0.55,"l":0.52,"c":0.52,"v":2000},{"d":"2018-02-23","o":0.56,"h":0.57,"l":0.55,"c":0.57,"v":12700},{"d":"2018-02-26","o":0.59,"h":0.6,"l":0.57,"c":0.59,"v":14700},{"d":"2018-02-27","o":0.57,"h":0.6,"l":0.55,"c":0.6,"v":29600},{"d":"2018-02-28","o":0.6,"h":0.6,"l":0.54,"c":0.58,"v":31500},{"d":"2018-03-01","o":0.57,"h":0.57,"l":0.52,"c":0.52,"v":13700},{"d":"2018-03-02","o":0.55,"h":0.59,"l":0.52,"c":0.59,"v":44200},{"d":"2018-03-05","o":0.62,"h":0.69,"l":0.59,"c":0.65,"v":51700},{"d":"2018-03-06","o":0.7,"h":1.28,"l":0.7,"c":1.05,"v":10938900},{"d":"2018-03-07","o":1.22,"h":1.41,"l":1.11,"c":1.12,"v":8223500},{"d":"2018-03-08","o":1.14,"h":1.2,"l":1.05,"c":1.15,"v":928200},{"d":"2018-03-09","o":1.15,"h":1.16,"l":0.96,"c":1.15,"v":590400},{"d":"2018-03-12","o":1.14,"h":1.24,"l":1.11,"c":1.12,"v":571500},{"d":"2018-03-13","o":1.11,"h":1.17,"l":1.07,"c":1.09,"v":183600},{"d":"2018-03-14","o":1.09,"h":1.14,"l":1.05,"c":1.05,"v":123600},{"d":"2018-03-15","o":1.07,"h":1.12,"l":1.07,"c":1.12,"v":125600},{"d":"2018-03-16","o":1.15,"h":3.12,"l":1.15,"c":2.45,"v":43520600},{"d":"2018-03-19","o":2.05,"h":2.34,"l":1.93,"c":2.16,"v":2615100},{"d":"2018-03-20","o":2.18,"h":2.2,"l":1.91,"c":2.1,"v":758700},{"d":"2018-03-21","o":2.12,"h":2.12,"l":1.85,"c":1.94,"v":473600},{"d":"2018-03-22","o":2,"h":2.49,"l":1.86,"c":2.1,"v":1871300},{"d":"2018-03-23","o":2.11,"h":2.13,"l":1.91,"c":1.95,"v":651200},{"d":"2018-03-26","o":1.95,"h":1.99,"l":1.85,"c":1.87,"v":391000},{"d":"2018-03-27","o":1.88,"h":2.1,"l":1.86,"c":2.03,"v":487600},{"d":"2018-03-28","o":2.05,"h":2.11,"l":1.92,"c":2,"v":256300},{"d":"2018-03-29","o":1.91,"h":2,"l":1.54,"c":1.7,"v":871000},{"d":"2018-04-02","o":1.66,"h":1.77,"l":1.52,"c":1.57,"v":391900},{"d":"2018-04-03","o":1.6,"h":1.68,"l":1.48,"c":1.66,"v":287500},{"d":"2018-04-04","o":1.5,"h":1.65,"l":1.43,"c":1.51,"v":303800},{"d":"2018-04-05","o":1.53,"h":1.65,"l":1.53,"c":1.61,"v":114600},{"d":"2018-04-06","o":1.59,"h":1.6,"l":1.45,"c":1.45,"v":124400},{"d":"2018-04-09","o":1.47,"h":1.54,"l":1.36,"c":1.36,"v":172300},{"d":"2018-04-10","o":1.38,"h":1.49,"l":1.36,"c":1.45,"v":138600},{"d":"2018-04-11","o":1.44,"h":1.65,"l":1.42,"c":1.59,"v":370600},{"d":"2018-04-12","o":1.6,"h":1.8,"l":1.53,"c":1.69,"v":534800},{"d":"2018-04-13","o":1.7,"h":1.78,"l":1.61,"c":1.66,"v":96000},{"d":"2018-04-16","o":1.66,"h":1.74,"l":1.6,"c":1.71,"v":60800},{"d":"2018-04-17","o":1.71,"h":1.85,"l":1.71,"c":1.8,"v":218000},{"d":"2018-04-18","o":1.8,"h":1.94,"l":1.78,"c":1.9,"v":314200},{"d":"2018-04-19","o":1.9,"h":1.91,"l":1.73,"c":1.8,"v":108700},{"d":"2018-04-20","o":1.79,"h":1.86,"l":1.62,"c":1.71,"v":98900},{"d":"2018-04-23","o":1.7,"h":1.7,"l":1.6,"c":1.65,"v":54700},{"d":"2018-04-24","o":1.64,"h":1.73,"l":1.6,"c":1.62,"v":33900},{"d":"2018-04-25","o":1.63,"h":1.71,"l":1.61,"c":1.68,"v":40700},{"d":"2018-04-26","o":1.7,"h":1.8,"l":1.66,"c":1.76,"v":151600},{"d":"2018-04-27","o":1.76,"h":1.79,"l":1.65,"c":1.78,"v":51100},{"d":"2018-04-30","o":1.77,"h":1.77,"l":1.68,"c":1.72,"v":48900},{"d":"2018-05-01","o":1.7,"h":1.74,"l":1.65,"c":1.69,"v":31700},{"d":"2018-05-02","o":1.68,"h":1.85,"l":1.68,"c":1.84,"v":167600},{"d":"2018-05-03","o":1.85,"h":1.86,"l":1.71,"c":1.75,"v":49600},{"d":"2018-05-04","o":1.74,"h":1.84,"l":1.7,"c":1.79,"v":45600},{"d":"2018-05-07","o":1.8,"h":1.85,"l":1.72,"c":1.73,"v":92700},{"d":"2018-05-08","o":1.73,"h":1.83,"l":1.73,"c":1.8,"v":91500},{"d":"2018-05-09","o":1.83,"h":1.85,"l":1.77,"c":1.84,"v":126000},{"d":"2018-05-10","o":1.88,"h":1.88,"l":1.77,"c":1.79,"v":84700},{"d":"2018-05-11","o":1.85,"h":1.85,"l":1.75,"c":1.83,"v":73700},{"d":"2018-05-14","o":1.85,"h":1.85,"l":1.8,"c":1.83,"v":39500},{"d":"2018-05-15","o":1.82,"h":1.82,"l":1.79,"c":1.79,"v":16100},{"d":"2018-05-16","o":1.8,"h":1.8,"l":1.72,"c":1.75,"v":34200},{"d":"2018-05-17","o":1.77,"h":1.77,"l":1.68,"c":1.71,"v":81700},{"d":"2018-05-18","o":1.72,"h":1.8,"l":1.61,"c":1.75,"v":65000},{"d":"2018-05-21","o":1.77,"h":1.77,"l":1.68,"c":1.72,"v":8000},{"d":"2018-05-22","o":1.72,"h":1.73,"l":1.7,"c":1.72,"v":19300},{"d":"2018-05-23","o":1.72,"h":1.72,"l":1.66,"c":1.71,"v":20400},{"d":"2018-05-24","o":1.68,"h":1.69,"l":1.67,"c":1.69,"v":9500},{"d":"2018-05-25","o":1.63,"h":1.65,"l":1.61,"c":1.64,"v":15300},{"d":"2018-05-29","o":1.6,"h":1.65,"l":1.6,"c":1.6,"v":18600},{"d":"2018-05-30","o":1.6,"h":1.64,"l":1.57,"c":1.58,"v":31900},{"d":"2018-05-31","o":1.56,"h":1.62,"l":1.56,"c":1.59,"v":15800},{"d":"2018-06-01","o":1.59,"h":1.62,"l":1.55,"c":1.58,"v":28600},{"d":"2018-06-04","o":1.6,"h":1.61,"l":1.55,"c":1.55,"v":20000},{"d":"2018-06-05","o":1.55,"h":1.56,"l":1.47,"c":1.52,"v":26200},{"d":"2018-06-06","o":1.49,"h":1.64,"l":1.47,"c":1.48,"v":146700},{"d":"2018-06-07","o":1.47,"h":1.56,"l":1.47,"c":1.49,"v":14600},{"d":"2018-06-08","o":1.5,"h":1.55,"l":1.45,"c":1.46,"v":18600},{"d":"2018-06-11","o":1.47,"h":1.59,"l":1.47,"c":1.55,"v":14900},{"d":"2018-06-12","o":1.59,"h":1.59,"l":1.47,"c":1.48,"v":19400},{"d":"2018-06-13","o":1.49,"h":1.55,"l":1.48,"c":1.48,"v":19800},{"d":"2018-06-14","o":1.5,"h":1.51,"l":1.47,"c":1.48,"v":51200},{"d":"2018-06-15","o":1.48,"h":1.52,"l":1.43,"c":1.43,"v":16100},{"d":"2018-06-18","o":1.43,"h":1.59,"l":1.4,"c":1.48,"v":176500},{"d":"2018-06-19","o":1.5,"h":1.57,"l":1.46,"c":1.47,"v":59000},{"d":"2018-06-20","o":1.56,"h":1.58,"l":1.48,"c":1.57,"v":54000},{"d":"2018-06-21","o":1.57,"h":1.58,"l":1.52,"c":1.53,"v":54200},{"d":"2018-06-22","o":1.59,"h":1.6,"l":1.5,"c":1.6,"v":54900},{"d":"2018-06-25","o":1.6,"h":1.61,"l":1.48,"c":1.55,"v":27600},{"d":"2018-06-26","o":1.55,"h":1.55,"l":1.4,"c":1.47,"v":19000},{"d":"2018-06-27","o":1.44,"h":1.51,"l":1.44,"c":1.45,"v":32000},{"d":"2018-06-28","o":1.46,"h":1.5,"l":1.42,"c":1.5,"v":13900},{"d":"2018-06-29","o":1.5,"h":1.51,"l":1.47,"c":1.51,"v":8600},{"d":"2018-07-02","o":1.51,"h":1.51,"l":1.45,"c":1.46,"v":9200},{"d":"2018-07-03","o":1.49,"h":2.4,"l":1.46,"c":1.59,"v":2240300},{"d":"2018-07-05","o":1.7,"h":1.97,"l":1.6,"c":1.69,"v":206700},{"d":"2018-07-06","o":1.7,"h":1.83,"l":1.61,"c":1.74,"v":110100},{"d":"2018-07-09","o":1.76,"h":1.81,"l":1.73,"c":1.74,"v":40800},{"d":"2018-07-10","o":1.74,"h":1.76,"l":1.55,"c":1.58,"v":80800},{"d":"2018-07-11","o":1.58,"h":1.62,"l":1.51,"c":1.59,"v":33100},{"d":"2018-07-12","o":1.59,"h":1.59,"l":1.55,"c":1.55,"v":23500},{"d":"2018-07-13","o":1.56,"h":1.57,"l":1.51,"c":1.54,"v":8700},{"d":"2018-07-16","o":1.53,"h":1.56,"l":1.43,"c":1.51,"v":33000},{"d":"2018-07-17","o":1.51,"h":1.55,"l":1.51,"c":1.54,"v":4200},{"d":"2018-07-18","o":1.53,"h":1.56,"l":1.51,"c":1.53,"v":8200},{"d":"2018-07-19","o":1.54,"h":1.58,"l":1.51,"c":1.54,"v":31500},{"d":"2018-07-20","o":1.61,"h":1.61,"l":1.5,"c":1.5,"v":28100},{"d":"2018-07-23","o":1.52,"h":1.52,"l":1.43,"c":1.44,"v":16900},{"d":"2018-07-24","o":1.5,"h":1.54,"l":1.45,"c":1.45,"v":26900},{"d":"2018-07-25","o":1.47,"h":1.47,"l":1.28,"c":1.32,"v":43600},{"d":"2018-07-26","o":1.31,"h":1.36,"l":1.29,"c":1.3,"v":15300},{"d":"2018-07-27","o":1.32,"h":1.36,"l":1.25,"c":1.28,"v":22300},{"d":"2018-07-30","o":1.28,"h":1.35,"l":1.25,"c":1.25,"v":19300},{"d":"2018-07-31","o":1.26,"h":1.29,"l":1.23,"c":1.26,"v":16300},{"d":"2018-08-01","o":1.26,"h":1.3,"l":1.23,"c":1.26,"v":3900},{"d":"2018-08-02","o":1.28,"h":1.3,"l":1.24,"c":1.26,"v":5600},{"d":"2018-08-03","o":1.28,"h":1.35,"l":1.28,"c":1.32,"v":33300},{"d":"2018-08-06","o":1.31,"h":1.39,"l":1.29,"c":1.29,"v":33400},{"d":"2018-08-07","o":1.31,"h":1.4,"l":1.31,"c":1.37,"v":22300},{"d":"2018-08-08","o":1.4,"h":1.4,"l":1.31,"c":1.36,"v":29700},{"d":"2018-08-09","o":1.38,"h":1.4,"l":1.33,"c":1.34,"v":23700},{"d":"2018-08-10","o":1.35,"h":1.39,"l":1.25,"c":1.25,"v":39000},{"d":"2018-08-13","o":1.26,"h":1.31,"l":1.23,"c":1.3,"v":27700},{"d":"2018-08-14","o":1.31,"h":1.31,"l":1.23,"c":1.26,"v":15900},{"d":"2018-08-15","o":1.25,"h":1.28,"l":1.15,"c":1.25,"v":25300},{"d":"2018-08-16","o":1.25,"h":1.25,"l":1.19,"c":1.2,"v":12500},{"d":"2018-08-17","o":1.21,"h":1.25,"l":1.21,"c":1.21,"v":8400},{"d":"2018-08-20","o":1.24,"h":1.26,"l":1.19,"c":1.25,"v":12200},{"d":"2018-08-21","o":1.24,"h":1.32,"l":1.24,"c":1.3,"v":20600},{"d":"2018-08-22","o":1.22,"h":1.3,"l":1.22,"c":1.29,"v":5200},{"d":"2018-08-23","o":1.3,"h":1.32,"l":1.28,"c":1.28,"v":18000},{"d":"2018-08-24","o":1.31,"h":1.32,"l":1.26,"c":1.26,"v":19600},{"d":"2018-08-27","o":1.27,"h":1.32,"l":1.26,"c":1.27,"v":9700},{"d":"2018-08-28","o":1.28,"h":1.31,"l":1.24,"c":1.31,"v":6900},{"d":"2018-08-29","o":1.29,"h":1.32,"l":1.24,"c":1.29,"v":9300},{"d":"2018-08-30","o":1.28,"h":1.3,"l":1.25,"c":1.28,"v":3500},{"d":"2018-08-31","o":1.27,"h":1.32,"l":1.24,"c":1.24,"v":8500},{"d":"2018-09-04","o":1.24,"h":1.32,"l":1.24,"c":1.27,"v":12100},{"d":"2018-09-05","o":1.28,"h":1.28,"l":1.25,"c":1.26,"v":3600},{"d":"2018-09-06","o":1.26,"h":1.28,"l":1.22,"c":1.22,"v":6100},{"d":"2018-09-07","o":1.22,"h":1.28,"l":1.22,"c":1.22,"v":12300},{"d":"2018-09-10","o":1.22,"h":1.23,"l":1.21,"c":1.21,"v":17300},{"d":"2018-09-11","o":1.21,"h":1.29,"l":1.2,"c":1.22,"v":7600},{"d":"2018-09-12","o":1.24,"h":1.24,"l":1.19,"c":1.22,"v":3700},{"d":"2018-09-13","o":1.21,"h":1.21,"l":1.19,"c":1.21,"v":2400},{"d":"2018-09-14","o":1.19,"h":1.23,"l":1.13,"c":1.14,"v":12000},{"d":"2018-09-17","o":1.21,"h":1.21,"l":1.12,"c":1.16,"v":1900},{"d":"2018-09-18","o":1.15,"h":1.22,"l":1.14,"c":1.18,"v":15500},{"d":"2018-09-19","o":1.16,"h":1.16,"l":1.01,"c":1.04,"v":23000},{"d":"2018-09-20","o":1.06,"h":1.2,"l":1.06,"c":1.07,"v":26600},{"d":"2018-09-21","o":1.08,"h":1.15,"l":1.08,"c":1.15,"v":16400},{"d":"2018-09-24","o":1.1,"h":1.15,"l":1.06,"c":1.06,"v":16900},{"d":"2018-09-25","o":1.07,"h":1.12,"l":1,"c":1.05,"v":107500},{"d":"2018-09-26","o":1.04,"h":1.09,"l":1,"c":1,"v":39800},{"d":"2018-09-27","o":1.03,"h":1.03,"l":0.9,"c":0.93,"v":73300},{"d":"2018-09-28","o":1.01,"h":1.04,"l":0.95,"c":1.02,"v":26900},{"d":"2018-10-01","o":1.03,"h":1.06,"l":0.95,"c":0.96,"v":52400},{"d":"2018-10-02","o":1,"h":1.04,"l":0.96,"c":0.99,"v":20000},{"d":"2018-10-03","o":0.96,"h":1.1,"l":0.96,"c":1.09,"v":39100},{"d":"2018-10-04","o":1.08,"h":1.08,"l":1.01,"c":1.02,"v":9100},{"d":"2018-10-05","o":1.02,"h":1.09,"l":1,"c":1,"v":33200},{"d":"2018-10-08","o":1.05,"h":1.5,"l":1.05,"c":1.35,"v":1114700},{"d":"2018-10-09","o":1.56,"h":1.73,"l":1.33,"c":1.61,"v":2311500},{"d":"2018-10-10","o":1.41,"h":1.45,"l":1.26,"c":1.26,"v":471000},{"d":"2018-10-11","o":1.26,"h":1.34,"l":1.15,"c":1.3,"v":95200},{"d":"2018-10-12","o":1.3,"h":1.3,"l":1.15,"c":1.17,"v":99000},{"d":"2018-10-15","o":1.18,"h":1.25,"l":1.17,"c":1.17,"v":61700},{"d":"2018-10-16","o":1.16,"h":1.21,"l":1.1,"c":1.1,"v":58700},{"d":"2018-10-17","o":1.1,"h":1.11,"l":1.01,"c":1.01,"v":80200},{"d":"2018-10-18","o":1.01,"h":1.05,"l":1,"c":1.01,"v":33800},{"d":"2018-10-19","o":1.01,"h":1.05,"l":0.99,"c":1,"v":46800},{"d":"2018-10-22","o":1.01,"h":1.05,"l":0.99,"c":0.99,"v":26000},{"d":"2018-10-23","o":0.95,"h":1,"l":0.95,"c":0.95,"v":40100},{"d":"2018-10-24","o":0.94,"h":0.99,"l":0.85,"c":0.95,"v":34800},{"d":"2018-10-25","o":0.91,"h":0.95,"l":0.86,"c":0.88,"v":63300},{"d":"2018-10-26","o":0.88,"h":0.94,"l":0.85,"c":0.89,"v":35600},{"d":"2018-10-29","o":0.9,"h":0.93,"l":0.85,"c":0.89,"v":14100},{"d":"2018-10-30","o":0.9,"h":0.92,"l":0.86,"c":0.9,"v":8100},{"d":"2018-10-31","o":0.91,"h":0.91,"l":0.85,"c":0.88,"v":42900},{"d":"2018-11-01","o":0.89,"h":0.92,"l":0.86,"c":0.89,"v":25600},{"d":"2018-11-02","o":0.91,"h":1,"l":0.9,"c":0.94,"v":43500},{"d":"2018-11-05","o":0.94,"h":1.03,"l":0.92,"c":0.99,"v":23800},{"d":"2018-11-06","o":0.92,"h":1.06,"l":0.92,"c":1.01,"v":107000},{"d":"2018-11-07","o":1.09,"h":1.09,"l":0.93,"c":1,"v":26300},{"d":"2018-11-08","o":0.92,"h":1.02,"l":0.92,"c":0.97,"v":10000},{"d":"2018-11-09","o":0.97,"h":0.99,"l":0.93,"c":0.93,"v":7900},{"d":"2018-11-12","o":0.94,"h":0.98,"l":0.94,"c":0.95,"v":6900},{"d":"2018-11-13","o":0.93,"h":0.96,"l":0.91,"c":0.91,"v":13600},{"d":"2018-11-14","o":0.91,"h":0.94,"l":0.88,"c":0.93,"v":35200},{"d":"2018-11-15","o":0.99,"h":0.99,"l":0.9,"c":0.9,"v":13600},{"d":"2018-11-16","o":0.9,"h":0.98,"l":0.9,"c":0.91,"v":5200},{"d":"2018-11-19","o":0.9,"h":0.94,"l":0.87,"c":0.88,"v":13800},{"d":"2018-11-20","o":0.89,"h":0.89,"l":0.81,"c":0.81,"v":39400},{"d":"2018-11-21","o":0.8,"h":0.85,"l":0.78,"c":0.78,"v":42500},{"d":"2018-11-23","o":0.78,"h":0.78,"l":0.7,"c":0.74,"v":8700},{"d":"2018-11-26","o":0.78,"h":0.87,"l":0.78,"c":0.8,"v":12300},{"d":"2018-11-27","o":0.81,"h":0.81,"l":0.76,"c":0.77,"v":15400},{"d":"2018-11-28","o":0.78,"h":0.8,"l":0.7,"c":0.77,"v":33000},{"d":"2018-11-29","o":0.77,"h":0.8,"l":0.75,"c":0.79,"v":13700},{"d":"2018-11-30","o":0.79,"h":0.81,"l":0.73,"c":0.73,"v":45300},{"d":"2018-12-03","o":0.8,"h":0.8,"l":0.74,"c":0.78,"v":9200},{"d":"2018-12-04","o":0.76,"h":0.78,"l":0.75,"c":0.75,"v":13100},{"d":"2018-12-06","o":0.78,"h":0.78,"l":0.69,"c":0.76,"v":70100},{"d":"2018-12-07","o":0.78,"h":0.78,"l":0.72,"c":0.75,"v":21400},{"d":"2018-12-10","o":0.77,"h":0.77,"l":0.7,"c":0.71,"v":9500},{"d":"2018-12-11","o":0.72,"h":0.72,"l":0.6,"c":0.6,"v":110100},{"d":"2018-12-12","o":0.6,"h":0.64,"l":0.55,"c":0.62,"v":66500},{"d":"2018-12-13","o":0.6,"h":0.62,"l":0.57,"c":0.6,"v":46400},{"d":"2018-12-14","o":0.66,"h":0.74,"l":0.6,"c":0.65,"v":19200},{"d":"2018-12-17","o":0.68,"h":0.69,"l":0.56,"c":0.58,"v":63900},{"d":"2018-12-18","o":0.57,"h":0.61,"l":0.55,"c":0.55,"v":36800},{"d":"2018-12-19","o":0.55,"h":0.57,"l":0.47,"c":0.47,"v":37900},{"d":"2018-12-20","o":0.55,"h":0.55,"l":0.42,"c":0.43,"v":62800},{"d":"2018-12-21","o":0.44,"h":0.69,"l":0.44,"c":0.51,"v":64500},{"d":"2018-12-24","o":0.54,"h":0.57,"l":0.45,"c":0.55,"v":30300},{"d":"2018-12-26","o":0.6,"h":0.97,"l":0.6,"c":0.79,"v":1055200},{"d":"2018-12-27","o":0.81,"h":0.88,"l":0.65,"c":0.71,"v":259500},{"d":"2018-12-28","o":0.75,"h":0.75,"l":0.56,"c":0.57,"v":169300},{"d":"2018-12-31","o":0.6,"h":0.69,"l":0.6,"c":0.61,"v":69800},{"d":"2019-01-02","o":0.61,"h":0.66,"l":0.6,"c":0.64,"v":39800},{"d":"2019-01-03","o":0.61,"h":0.64,"l":0.59,"c":0.62,"v":11200},{"d":"2019-01-04","o":0.62,"h":0.7,"l":0.59,"c":0.69,"v":39800},{"d":"2019-01-07","o":0.69,"h":0.72,"l":0.67,"c":0.67,"v":19800},{"d":"2019-01-08","o":0.67,"h":0.72,"l":0.67,"c":0.7,"v":27100},{"d":"2019-01-09","o":0.7,"h":0.71,"l":0.67,"c":0.69,"v":21800},{"d":"2019-01-10","o":0.72,"h":0.77,"l":0.7,"c":0.76,"v":65100},{"d":"2019-01-11","o":0.8,"h":0.9,"l":0.72,"c":0.88,"v":104000},{"d":"2019-01-14","o":0.9,"h":0.96,"l":0.82,"c":0.85,"v":66600},{"d":"2019-01-15","o":0.85,"h":0.88,"l":0.82,"c":0.86,"v":24600},{"d":"2019-01-16","o":0.83,"h":0.9,"l":0.83,"c":0.87,"v":16800},{"d":"2019-01-17","o":1.06,"h":1.15,"l":0.94,"c":1.04,"v":861800},{"d":"2019-01-18","o":1,"h":1.09,"l":1,"c":1.08,"v":184100},{"d":"2019-01-22","o":1.05,"h":1.07,"l":0.96,"c":1,"v":40700},{"d":"2019-01-23","o":1.05,"h":1.15,"l":0.96,"c":0.96,"v":149600},{"d":"2019-01-24","o":0.99,"h":1.04,"l":0.9,"c":0.95,"v":32700},{"d":"2019-01-25","o":0.96,"h":0.99,"l":0.94,"c":0.96,"v":31200},{"d":"2019-01-28","o":0.97,"h":1.03,"l":0.96,"c":0.99,"v":59900},{"d":"2019-01-29","o":1.01,"h":1.04,"l":0.96,"c":1.01,"v":21100},{"d":"2019-01-30","o":0.99,"h":1.04,"l":0.97,"c":1.02,"v":47200},{"d":"2019-01-31","o":1.03,"h":1.04,"l":0.98,"c":1.04,"v":44400},{"d":"2019-02-01","o":1.04,"h":1.04,"l":0.96,"c":1,"v":17700},{"d":"2019-02-04","o":1.12,"h":1.24,"l":1.06,"c":1.15,"v":392100},{"d":"2019-02-05","o":1.16,"h":1.2,"l":1.12,"c":1.15,"v":62900},{"d":"2019-02-06","o":1.13,"h":1.16,"l":1,"c":1.09,"v":86400},{"d":"2019-02-07","o":1.02,"h":1.1,"l":1,"c":1.05,"v":34000},{"d":"2019-02-08","o":1.02,"h":1.12,"l":1.02,"c":1.07,"v":65000},{"d":"2019-02-11","o":1.05,"h":1.1,"l":1.05,"c":1.05,"v":19400},{"d":"2019-02-12","o":1.23,"h":1.23,"l":1.05,"c":1.1,"v":343700},{"d":"2019-02-13","o":1.07,"h":1.13,"l":1.05,"c":1.07,"v":45000},{"d":"2019-02-14","o":1.06,"h":1.09,"l":1,"c":1.02,"v":50600},{"d":"2019-02-15","o":1.06,"h":1.06,"l":0.98,"c":0.98,"v":57900},{"d":"2019-02-19","o":1.1,"h":1.1,"l":0.85,"c":0.9,"v":90700},{"d":"2019-02-20","o":0.91,"h":0.98,"l":0.91,"c":0.93,"v":33600},{"d":"2019-02-21","o":0.93,"h":0.98,"l":0.93,"c":0.93,"v":19500},{"d":"2019-02-22","o":0.93,"h":0.98,"l":0.91,"c":0.96,"v":35000},{"d":"2019-02-25","o":0.94,"h":0.96,"l":0.84,"c":0.88,"v":38100},{"d":"2019-02-26","o":0.88,"h":0.93,"l":0.87,"c":0.88,"v":29000},{"d":"2019-02-27","o":0.85,"h":0.91,"l":0.81,"c":0.91,"v":43900},{"d":"2019-02-28","o":0.92,"h":0.95,"l":0.88,"c":0.93,"v":36000},{"d":"2019-03-01","o":0.94,"h":0.95,"l":0.89,"c":0.93,"v":3800},{"d":"2019-03-04","o":1.01,"h":1.01,"l":0.91,"c":0.91,"v":15200},{"d":"2019-03-05","o":0.93,"h":0.97,"l":0.92,"c":0.96,"v":10600},{"d":"2019-03-06","o":0.97,"h":0.97,"l":0.93,"c":0.93,"v":1900},{"d":"2019-03-07","o":0.96,"h":0.96,"l":0.91,"c":0.92,"v":10900},{"d":"2019-03-08","o":0.93,"h":1.05,"l":0.88,"c":0.94,"v":119300},{"d":"2019-03-11","o":0.92,"h":0.94,"l":0.9,"c":0.92,"v":22600},{"d":"2019-03-12","o":0.91,"h":0.94,"l":0.88,"c":0.9,"v":25800},{"d":"2019-03-13","o":0.9,"h":0.99,"l":0.9,"c":0.93,"v":53800},{"d":"2019-03-14","o":1,"h":1,"l":0.82,"c":0.92,"v":46900},{"d":"2019-03-15","o":0.91,"h":0.96,"l":0.91,"c":0.92,"v":20300},{"d":"2019-03-18","o":0.89,"h":0.9,"l":0.85,"c":0.9,"v":19400},{"d":"2019-03-19","o":0.86,"h":0.9,"l":0.86,"c":0.87,"v":11900},{"d":"2019-03-20","o":0.86,"h":0.9,"l":0.86,"c":0.87,"v":8100},{"d":"2019-03-21","o":0.87,"h":0.89,"l":0.87,"c":0.87,"v":27200},{"d":"2019-03-22","o":0.85,"h":0.9,"l":0.81,"c":0.9,"v":44500},{"d":"2019-03-25","o":0.86,"h":0.9,"l":0.81,"c":0.87,"v":27100},{"d":"2019-03-26","o":0.9,"h":0.91,"l":0.86,"c":0.88,"v":11700},{"d":"2019-03-27","o":0.89,"h":0.89,"l":0.86,"c":0.88,"v":9800},{"d":"2019-03-28","o":0.9,"h":0.9,"l":0.85,"c":0.87,"v":12600},{"d":"2019-03-29","o":0.86,"h":0.89,"l":0.83,"c":0.83,"v":24900},{"d":"2019-04-01","o":0.85,"h":0.85,"l":0.81,"c":0.85,"v":15400},{"d":"2019-04-02","o":0.85,"h":0.9,"l":0.81,"c":0.85,"v":24100},{"d":"2019-04-03","o":0.82,"h":0.86,"l":0.82,"c":0.83,"v":2300},{"d":"2019-04-04","o":0.85,"h":0.9,"l":0.83,"c":0.89,"v":109700},{"d":"2019-04-05","o":0.91,"h":0.91,"l":0.85,"c":0.86,"v":6500},{"d":"2019-04-08","o":0.89,"h":0.89,"l":0.85,"c":0.86,"v":19900},{"d":"2019-04-09","o":0.85,"h":0.95,"l":0.85,"c":0.87,"v":48600},{"d":"2019-04-10","o":0.84,"h":0.92,"l":0.84,"c":0.88,"v":17100},{"d":"2019-04-11","o":0.91,"h":0.91,"l":0.85,"c":0.9,"v":5200},{"d":"2019-04-12","o":0.92,"h":0.92,"l":0.86,"c":0.86,"v":17300},{"d":"2019-04-15","o":0.86,"h":0.89,"l":0.85,"c":0.86,"v":11500},{"d":"2019-04-16","o":0.85,"h":0.9,"l":0.85,"c":0.87,"v":7400},{"d":"2019-04-17","o":0.89,"h":0.89,"l":0.82,"c":0.83,"v":17800},{"d":"2019-04-18","o":0.84,"h":0.85,"l":0.72,"c":0.81,"v":36400},{"d":"2019-04-22","o":0.81,"h":0.84,"l":0.8,"c":0.84,"v":27500},{"d":"2019-04-23","o":0.85,"h":0.85,"l":0.8,"c":0.8,"v":14000},{"d":"2019-04-24","o":0.85,"h":0.85,"l":0.77,"c":0.78,"v":18800},{"d":"2019-04-25","o":0.8,"h":0.8,"l":0.75,"c":0.77,"v":15800},{"d":"2019-04-26","o":0.84,"h":0.84,"l":0.76,"c":0.82,"v":13800},{"d":"2019-04-29","o":0.83,"h":0.83,"l":0.8,"c":0.83,"v":2800},{"d":"2019-04-30","o":0.84,"h":0.84,"l":0.8,"c":0.8,"v":2700},{"d":"2019-05-01","o":0.82,"h":0.83,"l":0.8,"c":0.8,"v":4700},{"d":"2019-05-02","o":0.84,"h":0.84,"l":0.8,"c":0.82,"v":14600},{"d":"2019-05-03","o":0.8,"h":0.88,"l":0.8,"c":0.87,"v":45500},{"d":"2019-05-06","o":1.53,"h":1.7,"l":1.21,"c":1.29,"v":31325900},{"d":"2019-05-07","o":1.2,"h":1.26,"l":1.17,"c":1.25,"v":1251900},{"d":"2019-05-08","o":1.16,"h":1.32,"l":1.14,"c":1.3,"v":522900},{"d":"2019-05-09","o":1.16,"h":1.2,"l":1.12,"c":1.13,"v":182000},{"d":"2019-05-10","o":1.11,"h":1.14,"l":1.1,"c":1.11,"v":142100},{"d":"2019-05-13","o":1.09,"h":1.11,"l":1.03,"c":1.08,"v":121000},{"d":"2019-05-14","o":1.1,"h":1.17,"l":1.04,"c":1.16,"v":121800},{"d":"2019-05-15","o":1.16,"h":1.23,"l":1.13,"c":1.19,"v":124000},{"d":"2019-05-16","o":1.18,"h":1.23,"l":1.12,"c":1.13,"v":74600},{"d":"2019-05-17","o":1.13,"h":1.19,"l":1.13,"c":1.19,"v":91800},{"d":"2019-05-20","o":1.19,"h":1.23,"l":1.13,"c":1.17,"v":130100},{"d":"2019-05-21","o":1.14,"h":1.22,"l":1.12,"c":1.19,"v":85900},{"d":"2019-05-22","o":1.2,"h":1.21,"l":1.12,"c":1.17,"v":44800},{"d":"2019-05-23","o":1.15,"h":1.19,"l":1.15,"c":1.15,"v":11200},{"d":"2019-05-24","o":1.15,"h":1.19,"l":1.15,"c":1.17,"v":13300},{"d":"2019-05-28","o":1.15,"h":1.19,"l":1.15,"c":1.16,"v":15000},{"d":"2019-05-29","o":1.17,"h":1.18,"l":1.1,"c":1.13,"v":79300},{"d":"2019-05-30","o":1.11,"h":1.14,"l":1.04,"c":1.09,"v":63600},{"d":"2019-05-31","o":1.05,"h":1.08,"l":1.03,"c":1.03,"v":45400},{"d":"2019-06-03","o":1.18,"h":1.2,"l":0.96,"c":0.96,"v":49900},{"d":"2019-06-04","o":0.95,"h":1,"l":0.91,"c":0.96,"v":37100},{"d":"2019-06-05","o":0.93,"h":0.99,"l":0.91,"c":0.91,"v":35200},{"d":"2019-06-06","o":1.05,"h":1.09,"l":0.91,"c":0.92,"v":18000},{"d":"2019-06-07","o":0.91,"h":0.96,"l":0.88,"c":0.88,"v":50200},{"d":"2019-06-10","o":0.88,"h":0.98,"l":0.88,"c":0.93,"v":31500},{"d":"2019-06-11","o":0.88,"h":0.97,"l":0.88,"c":0.9,"v":4500},{"d":"2019-06-12","o":0.92,"h":0.95,"l":0.87,"c":0.9,"v":7800},{"d":"2019-06-13","o":1.05,"h":1.14,"l":0.93,"c":0.96,"v":224700},{"d":"2019-06-14","o":0.92,"h":0.98,"l":0.9,"c":0.9,"v":41700},{"d":"2019-06-17","o":0.94,"h":0.96,"l":0.9,"c":0.95,"v":21300},{"d":"2019-06-18","o":0.9,"h":0.98,"l":0.9,"c":0.95,"v":80100},{"d":"2019-06-19","o":0.9,"h":0.96,"l":0.9,"c":0.92,"v":9100},{"d":"2019-06-20","o":0.91,"h":0.96,"l":0.89,"c":0.93,"v":18700},{"d":"2019-06-21","o":0.91,"h":0.95,"l":0.91,"c":0.95,"v":8000},{"d":"2019-06-24","o":0.92,"h":0.93,"l":0.88,"c":0.89,"v":35100},{"d":"2019-06-25","o":0.94,"h":0.95,"l":0.85,"c":0.85,"v":15900},{"d":"2019-06-26","o":0.89,"h":0.93,"l":0.86,"c":0.92,"v":32700},{"d":"2019-06-27","o":0.89,"h":0.92,"l":0.85,"c":0.88,"v":22300},{"d":"2019-06-28","o":0.9,"h":0.92,"l":0.85,"c":0.85,"v":76400},{"d":"2019-07-01","o":0.86,"h":0.9,"l":0.85,"c":0.85,"v":31800},{"d":"2019-07-02","o":0.85,"h":0.9,"l":0.85,"c":0.87,"v":8700},{"d":"2019-07-03","o":0.85,"h":0.91,"l":0.85,"c":0.9,"v":10100},{"d":"2019-07-05","o":0.9,"h":0.9,"l":0.85,"c":0.9,"v":29000},{"d":"2019-07-08","o":0.92,"h":0.92,"l":0.87,"c":0.87,"v":3000},{"d":"2019-07-09","o":0.92,"h":0.92,"l":0.87,"c":0.87,"v":9000},{"d":"2019-07-10","o":0.88,"h":0.9,"l":0.87,"c":0.87,"v":16700},{"d":"2019-07-11","o":0.88,"h":0.88,"l":0.86,"c":0.87,"v":16300},{"d":"2019-07-12","o":0.87,"h":0.87,"l":0.82,"c":0.82,"v":23600},{"d":"2019-07-15","o":0.86,"h":1.27,"l":0.86,"c":0.96,"v":2406200},{"d":"2019-07-16","o":0.94,"h":0.99,"l":0.86,"c":0.97,"v":157000},{"d":"2019-07-17","o":0.96,"h":1,"l":0.92,"c":0.96,"v":73300},{"d":"2019-07-18","o":0.93,"h":1.02,"l":0.93,"c":1.02,"v":119400},{"d":"2019-07-19","o":1.01,"h":1.01,"l":0.96,"c":1,"v":23200},{"d":"2019-07-22","o":0.97,"h":1.05,"l":0.97,"c":1,"v":73600},{"d":"2019-07-23","o":1.02,"h":1.04,"l":1,"c":1.03,"v":52400},{"d":"2019-07-24","o":1.02,"h":1.05,"l":0.95,"c":1,"v":40800},{"d":"2019-07-25","o":1.03,"h":1.03,"l":0.95,"c":0.98,"v":22500},{"d":"2019-07-26","o":1.01,"h":1.02,"l":0.96,"c":0.99,"v":10900},{"d":"2019-07-29","o":0.97,"h":1,"l":0.96,"c":0.98,"v":16100},{"d":"2019-07-30","o":0.96,"h":1,"l":0.9,"c":0.9,"v":28200},{"d":"2019-07-31","o":0.94,"h":0.99,"l":0.94,"c":0.95,"v":17000},{"d":"2019-08-01","o":0.99,"h":0.99,"l":0.9,"c":0.9,"v":18900},{"d":"2019-08-02","o":0.93,"h":0.99,"l":0.9,"c":0.94,"v":27100},{"d":"2019-08-05","o":0.94,"h":1,"l":0.83,"c":1,"v":28400},{"d":"2019-08-06","o":1,"h":1,"l":0.95,"c":1,"v":35500},{"d":"2019-08-07","o":0.99,"h":0.99,"l":0.93,"c":0.96,"v":13800},{"d":"2019-08-08","o":1.12,"h":1.12,"l":0.93,"c":0.94,"v":71900},{"d":"2019-08-09","o":0.93,"h":0.97,"l":0.9,"c":0.92,"v":29900},{"d":"2019-08-12","o":0.94,"h":0.95,"l":0.9,"c":0.92,"v":10800},{"d":"2019-08-13","o":0.94,"h":0.96,"l":0.84,"c":0.9,"v":17400},{"d":"2019-08-14","o":0.86,"h":0.9,"l":0.86,"c":0.87,"v":69400},{"d":"2019-08-15","o":0.86,"h":0.89,"l":0.8,"c":0.89,"v":81900},{"d":"2019-08-16","o":0.86,"h":0.88,"l":0.81,"c":0.86,"v":83400},{"d":"2019-08-19","o":0.86,"h":0.86,"l":0.83,"c":0.84,"v":20300},{"d":"2019-08-20","o":0.83,"h":0.84,"l":0.77,"c":0.8,"v":43500},{"d":"2019-08-21","o":0.84,"h":0.84,"l":0.76,"c":0.81,"v":20800},{"d":"2019-08-22","o":0.81,"h":0.86,"l":0.81,"c":0.83,"v":101600},{"d":"2019-08-23","o":0.83,"h":0.83,"l":0.75,"c":0.79,"v":39200},{"d":"2019-08-26","o":0.77,"h":0.82,"l":0.77,"c":0.77,"v":19700},{"d":"2019-08-27","o":0.75,"h":0.77,"l":0.75,"c":0.76,"v":6600},{"d":"2019-08-28","o":0.75,"h":0.8,"l":0.75,"c":0.76,"v":17500},{"d":"2019-08-29","o":0.75,"h":0.82,"l":0.75,"c":0.8,"v":58500},{"d":"2019-08-30","o":0.77,"h":0.82,"l":0.77,"c":0.79,"v":36500},{"d":"2019-09-03","o":0.79,"h":0.8,"l":0.74,"c":0.76,"v":48300},{"d":"2019-09-04","o":0.75,"h":0.83,"l":0.75,"c":0.8,"v":32300},{"d":"2019-09-05","o":0.82,"h":0.83,"l":0.75,"c":0.8,"v":19200},{"d":"2019-09-06","o":0.81,"h":0.83,"l":0.79,"c":0.79,"v":25200},{"d":"2019-09-09","o":0.82,"h":0.82,"l":0.79,"c":0.82,"v":41000},{"d":"2019-09-10","o":0.82,"h":0.82,"l":0.78,"c":0.78,"v":32800},{"d":"2019-09-11","o":0.79,"h":0.83,"l":0.79,"c":0.83,"v":24700},{"d":"2019-09-12","o":0.86,"h":0.89,"l":0.83,"c":0.89,"v":41200},{"d":"2019-09-13","o":0.85,"h":1.07,"l":0.85,"c":1.04,"v":81600},{"d":"2019-09-16","o":1.05,"h":1.19,"l":0.99,"c":1.06,"v":110700},{"d":"2019-09-17","o":1,"h":1.05,"l":0.99,"c":1.01,"v":16800},{"d":"2019-09-18","o":1.01,"h":1.04,"l":0.97,"c":1,"v":38600},{"d":"2019-09-19","o":1,"h":1.19,"l":0.91,"c":1.18,"v":88400},{"d":"2019-09-20","o":1.19,"h":1.2,"l":1.09,"c":1.19,"v":104900},{"d":"2019-09-23","o":1.19,"h":1.2,"l":1.14,"c":1.14,"v":21500},{"d":"2019-09-24","o":1.08,"h":1.1,"l":1.05,"c":1.05,"v":14300},{"d":"2019-09-25","o":1.03,"h":1.09,"l":1,"c":1,"v":50800},{"d":"2019-09-26","o":1.03,"h":1.08,"l":1.03,"c":1.05,"v":15900},{"d":"2019-09-27","o":1.05,"h":1.08,"l":1.03,"c":1.03,"v":11600},{"d":"2019-09-30","o":1.05,"h":1.1,"l":1.05,"c":1.09,"v":3000},{"d":"2019-10-01","o":1.1,"h":1.1,"l":1.05,"c":1.1,"v":7400},{"d":"2019-10-02","o":1.12,"h":1.14,"l":1,"c":1.05,"v":65400},{"d":"2019-10-03","o":1.08,"h":1.21,"l":1.02,"c":1.2,"v":190300},{"d":"2019-10-04","o":1.15,"h":1.2,"l":1.12,"c":1.12,"v":61700},{"d":"2019-10-07","o":1.12,"h":1.15,"l":1.11,"c":1.11,"v":12100},{"d":"2019-10-08","o":1.12,"h":1.14,"l":1.08,"c":1.13,"v":8300},{"d":"2019-10-09","o":1.13,"h":1.15,"l":1.1,"c":1.1,"v":12800},{"d":"2019-10-10","o":1.15,"h":1.15,"l":1.1,"c":1.1,"v":8000},{"d":"2019-10-11","o":1.1,"h":1.16,"l":1.1,"c":1.15,"v":6800},{"d":"2019-10-14","o":1.14,"h":1.21,"l":1.13,"c":1.2,"v":20100},{"d":"2019-10-15","o":1.2,"h":1.2,"l":1.11,"c":1.13,"v":7400},{"d":"2019-10-16","o":1.16,"h":1.19,"l":1.11,"c":1.18,"v":11400},{"d":"2019-10-17","o":1.17,"h":1.21,"l":1.07,"c":1.07,"v":67900},{"d":"2019-10-18","o":1.08,"h":1.1,"l":1.03,"c":1.06,"v":4800},{"d":"2019-10-21","o":1.06,"h":1.06,"l":0.93,"c":1,"v":128600},{"d":"2019-10-22","o":1.08,"h":1.08,"l":0.98,"c":1,"v":18200},{"d":"2019-10-23","o":1,"h":1.03,"l":0.9,"c":0.9,"v":27300},{"d":"2019-10-24","o":0.94,"h":1.02,"l":0.92,"c":0.92,"v":8800},{"d":"2019-10-25","o":0.9,"h":0.99,"l":0.9,"c":0.99,"v":4900},{"d":"2019-10-28","o":0.99,"h":1,"l":0.95,"c":1,"v":9100},{"d":"2019-10-29","o":1,"h":1,"l":0.97,"c":0.98,"v":5500},{"d":"2019-10-30","o":0.97,"h":1,"l":0.9,"c":0.99,"v":13800},{"d":"2019-10-31","o":1.01,"h":1.02,"l":0.95,"c":1,"v":3900},{"d":"2019-11-01","o":0.98,"h":0.99,"l":0.96,"c":0.98,"v":11800},{"d":"2019-11-04","o":1,"h":1.05,"l":0.93,"c":0.99,"v":21300},{"d":"2019-11-05","o":0.95,"h":0.99,"l":0.95,"c":0.98,"v":11400},{"d":"2019-11-06","o":1.05,"h":1.05,"l":0.95,"c":1.01,"v":13600},{"d":"2019-11-07","o":1,"h":1.04,"l":0.95,"c":0.95,"v":9800},{"d":"2019-11-08","o":0.99,"h":1.03,"l":0.99,"c":1.01,"v":17200},{"d":"2019-11-11","o":1.04,"h":1.04,"l":1,"c":1.03,"v":1700},{"d":"2019-11-12","o":1.04,"h":1.04,"l":1,"c":1,"v":10400},{"d":"2019-11-13","o":1.03,"h":1.08,"l":1,"c":1.03,"v":64900},{"d":"2019-11-14","o":1.05,"h":1.11,"l":0.99,"c":1.03,"v":22500},{"d":"2019-11-15","o":1.07,"h":1.07,"l":0.95,"c":1,"v":33300},{"d":"2019-11-18","o":0.99,"h":1,"l":0.95,"c":1,"v":13300},{"d":"2019-11-19","o":0.99,"h":1.05,"l":0.95,"c":0.95,"v":18600},{"d":"2019-11-20","o":1.03,"h":1.07,"l":0.96,"c":0.96,"v":30500},{"d":"2019-11-21","o":0.96,"h":1,"l":0.96,"c":1,"v":4400},{"d":"2019-11-22","o":0.97,"h":1.03,"l":0.96,"c":0.96,"v":8900},{"d":"2019-11-25","o":0.97,"h":1,"l":0.96,"c":1,"v":8500},{"d":"2019-11-26","o":0.96,"h":1.03,"l":0.96,"c":1.01,"v":1800},{"d":"2019-11-27","o":1.02,"h":1.02,"l":0.96,"c":0.96,"v":18700},{"d":"2019-11-29","o":1.03,"h":1.03,"l":0.97,"c":1.02,"v":12000},{"d":"2019-12-02","o":0.98,"h":1.03,"l":0.98,"c":1,"v":6000},{"d":"2019-12-03","o":1.03,"h":1.03,"l":0.97,"c":0.99,"v":23700},{"d":"2019-12-04","o":0.98,"h":1,"l":0.97,"c":0.97,"v":16100},{"d":"2019-12-05","o":0.98,"h":1.01,"l":0.95,"c":1.01,"v":15200},{"d":"2019-12-06","o":1,"h":1.02,"l":0.97,"c":0.97,"v":27600},{"d":"2019-12-09","o":1.02,"h":1.02,"l":0.97,"c":0.97,"v":12400},{"d":"2019-12-10","o":1.01,"h":1.02,"l":0.98,"c":1.02,"v":12200},{"d":"2019-12-11","o":0.98,"h":1.02,"l":0.98,"c":1.02,"v":900},{"d":"2019-12-12","o":1.01,"h":1.01,"l":0.95,"c":1.01,"v":25200},{"d":"2019-12-13","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":600},{"d":"2019-12-16","o":1.01,"h":1.02,"l":0.98,"c":1.02,"v":8300},{"d":"2019-12-17","o":1.02,"h":1.02,"l":0.98,"c":1,"v":28700},{"d":"2019-12-18","o":1.02,"h":1.02,"l":0.98,"c":1,"v":14700},{"d":"2019-12-19","o":1.01,"h":1.02,"l":0.98,"c":1.01,"v":8100},{"d":"2019-12-20","o":0.98,"h":1.01,"l":0.94,"c":0.98,"v":56300},{"d":"2019-12-23","o":0.98,"h":1,"l":0.94,"c":0.94,"v":46100},{"d":"2019-12-24","o":0.93,"h":0.93,"l":0.9,"c":0.92,"v":33600},{"d":"2019-12-26","o":0.93,"h":0.93,"l":0.92,"c":0.93,"v":56600},{"d":"2019-12-27","o":0.93,"h":0.93,"l":0.89,"c":0.93,"v":37600},{"d":"2019-12-30","o":0.87,"h":0.9,"l":0.84,"c":0.84,"v":90600},{"d":"2019-12-31","o":0.84,"h":0.98,"l":0.73,"c":0.83,"v":178500},{"d":"2020-01-02","o":0.93,"h":0.93,"l":0.8,"c":0.9,"v":38800},{"d":"2020-01-03","o":0.95,"h":0.95,"l":0.9,"c":0.9,"v":10700},{"d":"2020-01-06","o":0.86,"h":0.93,"l":0.85,"c":0.89,"v":10600},{"d":"2020-01-07","o":0.93,"h":0.93,"l":0.84,"c":0.85,"v":18800},{"d":"2020-01-08","o":0.85,"h":0.9,"l":0.8,"c":0.84,"v":53600},{"d":"2020-01-09","o":0.83,"h":0.88,"l":0.81,"c":0.86,"v":130300},{"d":"2020-01-10","o":0.84,"h":0.9,"l":0.84,"c":0.89,"v":7200},{"d":"2020-01-13","o":0.89,"h":0.89,"l":0.85,"c":0.88,"v":28400},{"d":"2020-01-14","o":0.86,"h":0.9,"l":0.86,"c":0.86,"v":16700},{"d":"2020-01-15","o":0.83,"h":0.89,"l":0.83,"c":0.85,"v":15100},{"d":"2020-01-16","o":0.89,"h":0.9,"l":0.85,"c":0.86,"v":14300},{"d":"2020-01-17","o":0.86,"h":0.88,"l":0.84,"c":0.88,"v":12700},{"d":"2020-01-21","o":0.87,"h":0.88,"l":0.84,"c":0.87,"v":22200},{"d":"2020-01-22","o":0.85,"h":0.88,"l":0.83,"c":0.87,"v":16400},{"d":"2020-01-23","o":0.82,"h":0.87,"l":0.82,"c":0.87,"v":8300},{"d":"2020-01-24","o":0.87,"h":0.87,"l":0.83,"c":0.84,"v":3700},{"d":"2020-01-27","o":0.81,"h":0.87,"l":0.8,"c":0.8,"v":29500},{"d":"2020-01-28","o":0.85,"h":1.28,"l":0.82,"c":0.93,"v":1147200},{"d":"2020-01-29","o":1.02,"h":1.03,"l":0.86,"c":0.87,"v":158000},{"d":"2020-01-30","o":0.87,"h":0.9,"l":0.82,"c":0.84,"v":45900},{"d":"2020-01-31","o":0.85,"h":0.89,"l":0.79,"c":0.79,"v":115700},{"d":"2020-02-03","o":0.79,"h":0.84,"l":0.79,"c":0.81,"v":43000},{"d":"2020-02-04","o":0.81,"h":0.86,"l":0.8,"c":0.82,"v":75200},{"d":"2020-02-05","o":0.83,"h":0.85,"l":0.8,"c":0.81,"v":16300},{"d":"2020-02-06","o":0.82,"h":0.84,"l":0.79,"c":0.81,"v":47200},{"d":"2020-02-07","o":0.83,"h":0.83,"l":0.79,"c":0.82,"v":80500},{"d":"2020-02-10","o":0.83,"h":0.85,"l":0.76,"c":0.82,"v":21200},{"d":"2020-02-11","o":0.86,"h":0.86,"l":0.8,"c":0.81,"v":21400},{"d":"2020-02-12","o":0.79,"h":0.85,"l":0.79,"c":0.84,"v":18800},{"d":"2020-02-13","o":0.81,"h":0.84,"l":0.8,"c":0.82,"v":11800},{"d":"2020-02-14","o":0.8,"h":0.83,"l":0.79,"c":0.8,"v":25700},{"d":"2020-02-18","o":0.82,"h":0.82,"l":0.76,"c":0.77,"v":50700},{"d":"2020-02-19","o":0.81,"h":0.83,"l":0.76,"c":0.76,"v":50000},{"d":"2020-02-20","o":0.76,"h":0.78,"l":0.76,"c":0.76,"v":31200},{"d":"2020-02-21","o":0.77,"h":0.8,"l":0.75,"c":0.77,"v":10600},{"d":"2020-02-24","o":0.85,"h":0.85,"l":0.78,"c":0.8,"v":28500},{"d":"2020-02-25","o":0.8,"h":0.8,"l":0.75,"c":0.78,"v":8500},{"d":"2020-02-26","o":0.81,"h":0.81,"l":0.76,"c":0.77,"v":51600},{"d":"2020-02-27","o":0.75,"h":0.75,"l":0.71,"c":0.73,"v":21800},{"d":"2020-02-28","o":0.73,"h":0.75,"l":0.72,"c":0.74,"v":64100},{"d":"2020-03-02","o":0.77,"h":0.77,"l":0.6,"c":0.68,"v":51300},{"d":"2020-03-03","o":0.72,"h":0.75,"l":0.72,"c":0.75,"v":13800},{"d":"2020-03-04","o":0.78,"h":0.78,"l":0.71,"c":0.74,"v":29100},{"d":"2020-03-05","o":0.78,"h":0.78,"l":0.72,"c":0.76,"v":8600},{"d":"2020-03-06","o":0.73,"h":0.76,"l":0.71,"c":0.73,"v":22300},{"d":"2020-03-09","o":0.71,"h":0.71,"l":0.65,"c":0.66,"v":35200},{"d":"2020-03-10","o":0.68,"h":0.73,"l":0.61,"c":0.65,"v":89500},{"d":"2020-03-11","o":0.73,"h":0.73,"l":0.65,"c":0.65,"v":9100},{"d":"2020-03-12","o":0.7,"h":0.71,"l":0.48,"c":0.61,"v":32700},{"d":"2020-03-13","o":0.61,"h":0.64,"l":0.57,"c":0.6,"v":29000},{"d":"2020-03-16","o":0.5,"h":0.52,"l":0.5,"c":0.5,"v":29300},{"d":"2020-03-17","o":0.5,"h":0.5,"l":0.4,"c":0.45,"v":21700},{"d":"2020-03-18","o":0.47,"h":0.49,"l":0.37,"c":0.37,"v":29900},{"d":"2020-03-19","o":0.37,"h":0.48,"l":0.37,"c":0.42,"v":73900},{"d":"2020-03-20","o":0.9,"h":1.52,"l":0.61,"c":0.71,"v":10261900},{"d":"2020-03-23","o":0.64,"h":0.7,"l":0.54,"c":0.68,"v":557100},{"d":"2020-03-24","o":0.68,"h":0.68,"l":0.51,"c":0.58,"v":290900},{"d":"2020-03-25","o":0.55,"h":0.58,"l":0.51,"c":0.53,"v":247500},{"d":"2020-03-26","o":0.53,"h":0.54,"l":0.48,"c":0.5,"v":162300},{"d":"2020-03-27","o":0.52,"h":0.55,"l":0.5,"c":0.55,"v":178600},{"d":"2020-03-30","o":0.57,"h":0.57,"l":0.5,"c":0.56,"v":67600},{"d":"2020-03-31","o":0.56,"h":0.57,"l":0.5,"c":0.52,"v":57900},{"d":"2020-04-01","o":0.53,"h":0.64,"l":0.51,"c":0.54,"v":201400},{"d":"2020-04-02","o":0.57,"h":0.58,"l":0.5,"c":0.52,"v":76600},{"d":"2020-04-03","o":0.49,"h":0.54,"l":0.49,"c":0.5,"v":101200},{"d":"2020-04-06","o":0.5,"h":0.57,"l":0.5,"c":0.54,"v":85700},{"d":"2020-04-07","o":0.54,"h":0.57,"l":0.53,"c":0.57,"v":62400},{"d":"2020-04-08","o":0.57,"h":0.57,"l":0.53,"c":0.57,"v":78300},{"d":"2020-04-09","o":0.57,"h":0.6,"l":0.53,"c":0.55,"v":59700},{"d":"2020-04-13","o":0.59,"h":0.63,"l":0.56,"c":0.61,"v":168200},{"d":"2020-04-14","o":0.62,"h":0.63,"l":0.57,"c":0.61,"v":118700},{"d":"2020-04-15","o":0.62,"h":0.62,"l":0.57,"c":0.6,"v":28100},{"d":"2020-04-16","o":0.57,"h":0.6,"l":0.56,"c":0.57,"v":34200},{"d":"2020-04-17","o":0.6,"h":0.6,"l":0.56,"c":0.58,"v":46600},{"d":"2020-04-20","o":0.56,"h":0.59,"l":0.56,"c":0.56,"v":59600},{"d":"2020-04-21","o":0.56,"h":0.59,"l":0.55,"c":0.55,"v":51500},{"d":"2020-04-22","o":0.54,"h":0.57,"l":0.54,"c":0.56,"v":21000},{"d":"2020-04-23","o":0.57,"h":0.58,"l":0.56,"c":0.57,"v":34400},{"d":"2020-04-24","o":0.56,"h":0.58,"l":0.54,"c":0.56,"v":27400},{"d":"2020-04-27","o":0.56,"h":0.58,"l":0.55,"c":0.57,"v":37100},{"d":"2020-04-28","o":0.58,"h":0.58,"l":0.55,"c":0.57,"v":40600},{"d":"2020-04-29","o":0.58,"h":0.62,"l":0.57,"c":0.62,"v":78500},{"d":"2020-04-30","o":0.61,"h":0.61,"l":0.57,"c":0.58,"v":77500},{"d":"2020-05-01","o":0.75,"h":1.72,"l":0.75,"c":0.85,"v":42636700},{"d":"2020-05-04","o":0.7,"h":0.86,"l":0.65,"c":0.85,"v":2291500},{"d":"2020-05-05","o":0.76,"h":0.84,"l":0.71,"c":0.83,"v":527300},{"d":"2020-05-06","o":0.8,"h":0.85,"l":0.74,"c":0.78,"v":481700},{"d":"2020-05-07","o":0.75,"h":0.8,"l":0.72,"c":0.75,"v":224300},{"d":"2020-05-08","o":0.72,"h":0.78,"l":0.7,"c":0.7,"v":403400},{"d":"2020-05-11","o":0.7,"h":0.74,"l":0.7,"c":0.71,"v":133900},{"d":"2020-05-12","o":0.71,"h":0.75,"l":0.71,"c":0.73,"v":129000},{"d":"2020-05-13","o":0.74,"h":0.74,"l":0.68,"c":0.68,"v":265700},{"d":"2020-05-14","o":0.68,"h":0.73,"l":0.66,"c":0.71,"v":177500},{"d":"2020-05-15","o":0.69,"h":0.73,"l":0.68,"c":0.73,"v":134500},{"d":"2020-05-18","o":0.72,"h":0.77,"l":0.68,"c":0.76,"v":381600},{"d":"2020-05-19","o":0.78,"h":0.79,"l":0.75,"c":0.75,"v":124500},{"d":"2020-05-20","o":0.75,"h":0.83,"l":0.73,"c":0.79,"v":331100},{"d":"2020-05-21","o":0.78,"h":0.92,"l":0.78,"c":0.87,"v":570700},{"d":"2020-05-22","o":0.86,"h":0.89,"l":0.83,"c":0.87,"v":205200},{"d":"2020-05-26","o":0.89,"h":0.91,"l":0.8,"c":0.85,"v":166600},{"d":"2020-05-27","o":0.82,"h":0.88,"l":0.77,"c":0.84,"v":91700},{"d":"2020-05-28","o":0.83,"h":0.84,"l":0.79,"c":0.81,"v":86900},{"d":"2020-05-29","o":0.8,"h":0.84,"l":0.76,"c":0.8,"v":81100},{"d":"2020-06-01","o":0.82,"h":0.84,"l":0.77,"c":0.84,"v":60100},{"d":"2020-06-02","o":0.83,"h":0.83,"l":0.78,"c":0.81,"v":76200},{"d":"2020-06-03","o":0.82,"h":0.83,"l":0.79,"c":0.82,"v":101200},{"d":"2020-06-04","o":0.82,"h":0.84,"l":0.8,"c":0.81,"v":123000},{"d":"2020-06-05","o":0.82,"h":0.95,"l":0.79,"c":0.94,"v":889100},{"d":"2020-06-08","o":0.91,"h":0.95,"l":0.85,"c":0.92,"v":362600},{"d":"2020-06-09","o":0.92,"h":0.92,"l":0.85,"c":0.89,"v":159900},{"d":"2020-06-10","o":0.89,"h":0.92,"l":0.85,"c":0.89,"v":54100},{"d":"2020-06-11","o":0.85,"h":0.85,"l":0.74,"c":0.74,"v":187000},{"d":"2020-06-12","o":0.78,"h":0.8,"l":0.75,"c":0.78,"v":57900},{"d":"2020-06-15","o":0.75,"h":0.85,"l":0.75,"c":0.81,"v":131100},{"d":"2020-06-16","o":0.81,"h":0.85,"l":0.79,"c":0.8,"v":85500},{"d":"2020-06-17","o":0.81,"h":0.84,"l":0.79,"c":0.79,"v":129700},{"d":"2020-06-18","o":0.81,"h":0.83,"l":0.78,"c":0.83,"v":162300},{"d":"2020-06-19","o":0.83,"h":0.83,"l":0.78,"c":0.82,"v":82000},{"d":"2020-06-22","o":0.81,"h":0.82,"l":0.8,"c":0.82,"v":31600},{"d":"2020-06-23","o":0.82,"h":0.84,"l":0.8,"c":0.83,"v":103500},{"d":"2020-06-24","o":0.82,"h":0.84,"l":0.8,"c":0.82,"v":73800},{"d":"2020-06-25","o":0.81,"h":0.83,"l":0.8,"c":0.83,"v":150900},{"d":"2020-06-26","o":0.82,"h":0.83,"l":0.8,"c":0.81,"v":54200},{"d":"2020-06-29","o":0.8,"h":0.83,"l":0.8,"c":0.8,"v":43200},{"d":"2020-06-30","o":0.82,"h":0.83,"l":0.78,"c":0.81,"v":47800},{"d":"2020-07-01","o":0.8,"h":0.81,"l":0.78,"c":0.79,"v":33000},{"d":"2020-07-02","o":0.8,"h":0.82,"l":0.78,"c":0.81,"v":75800},{"d":"2020-07-06","o":0.81,"h":0.85,"l":0.79,"c":0.83,"v":1133000},{"d":"2020-07-07","o":0.83,"h":0.83,"l":0.77,"c":0.8,"v":157100},{"d":"2020-07-08","o":0.8,"h":0.83,"l":0.79,"c":0.83,"v":335000},{"d":"2020-07-09","o":0.83,"h":0.83,"l":0.77,"c":0.83,"v":298000},{"d":"2020-07-10","o":0.82,"h":0.82,"l":0.75,"c":0.79,"v":310700},{"d":"2020-07-13","o":0.78,"h":0.86,"l":0.76,"c":0.79,"v":540600},{"d":"2020-07-14","o":0.8,"h":0.8,"l":0.77,"c":0.78,"v":104100},{"d":"2020-07-15","o":0.8,"h":0.82,"l":0.77,"c":0.81,"v":84100},{"d":"2020-07-16","o":0.79,"h":0.84,"l":0.78,"c":0.82,"v":346100},{"d":"2020-07-17","o":0.79,"h":0.89,"l":0.79,"c":0.84,"v":296000},{"d":"2020-07-20","o":0.88,"h":0.88,"l":0.81,"c":0.84,"v":125400},{"d":"2020-07-21","o":0.83,"h":0.85,"l":0.82,"c":0.84,"v":46100},{"d":"2020-07-22","o":0.83,"h":0.85,"l":0.82,"c":0.84,"v":92600},{"d":"2020-07-23","o":0.84,"h":0.84,"l":0.82,"c":0.82,"v":123300},{"d":"2020-07-24","o":0.82,"h":0.84,"l":0.81,"c":0.83,"v":91100},{"d":"2020-07-27","o":0.85,"h":1.13,"l":0.81,"c":0.91,"v":1375700},{"d":"2020-07-28","o":0.91,"h":0.94,"l":0.86,"c":0.93,"v":279900},{"d":"2020-07-29","o":0.94,"h":1.07,"l":0.9,"c":1.03,"v":417200},{"d":"2020-07-30","o":1.03,"h":1.34,"l":1,"c":1.16,"v":1332300},{"d":"2020-07-31","o":1.18,"h":1.31,"l":1.11,"c":1.12,"v":911100},{"d":"2020-08-03","o":1.2,"h":1.6,"l":1.19,"c":1.42,"v":3201600},{"d":"2020-08-04","o":1.33,"h":1.4,"l":1.23,"c":1.25,"v":694800},{"d":"2020-08-05","o":1.22,"h":1.82,"l":1.22,"c":1.67,"v":3862900},{"d":"2020-08-06","o":1.75,"h":2.38,"l":1.75,"c":1.98,"v":5542900},{"d":"2020-08-07","o":1.89,"h":2.18,"l":1.85,"c":1.97,"v":1568500},{"d":"2020-08-10","o":2,"h":2.27,"l":1.87,"c":2.24,"v":1230900},{"d":"2020-08-11","o":2.31,"h":2.94,"l":2.26,"c":2.61,"v":7091700},{"d":"2020-08-12","o":3.15,"h":3.47,"l":2.85,"c":3.34,"v":15640000},{"d":"2020-08-13","o":2.8,"h":3.1,"l":2.6,"c":2.79,"v":3635600},{"d":"2020-08-14","o":2.4,"h":2.73,"l":2.39,"c":2.45,"v":1250700},{"d":"2020-08-17","o":2.43,"h":3,"l":2.41,"c":2.98,"v":2300800},{"d":"2020-08-18","o":3.01,"h":3.45,"l":2.73,"c":3.06,"v":4420400},{"d":"2020-08-19","o":2.99,"h":3.14,"l":2.76,"c":2.8,"v":1788400},{"d":"2020-08-20","o":2.76,"h":2.95,"l":2.61,"c":2.81,"v":1514100},{"d":"2020-08-21","o":2.77,"h":2.84,"l":2.01,"c":2.14,"v":3607400},{"d":"2020-08-24","o":2.11,"h":2.29,"l":2,"c":2.17,"v":1221100},{"d":"2020-08-25","o":2.13,"h":2.22,"l":2.05,"c":2.08,"v":675200},{"d":"2020-08-26","o":2.03,"h":2.08,"l":1.7,"c":1.72,"v":1970600},{"d":"2020-08-27","o":1.7,"h":2.02,"l":1.7,"c":1.81,"v":1204100},{"d":"2020-08-28","o":1.82,"h":1.91,"l":1.73,"c":1.8,"v":782300},{"d":"2020-08-31","o":1.75,"h":1.81,"l":1.64,"c":1.66,"v":518600},{"d":"2020-09-01","o":1.88,"h":2.68,"l":1.8,"c":2.04,"v":34024800},{"d":"2020-09-02","o":1.92,"h":2.28,"l":1.88,"c":2.28,"v":2976500},{"d":"2020-09-03","o":2.07,"h":2.19,"l":1.88,"c":1.95,"v":1287600},{"d":"2020-09-04","o":2.01,"h":2.06,"l":1.81,"c":2.05,"v":740800},{"d":"2020-09-08","o":1.98,"h":2.04,"l":1.89,"c":1.97,"v":547300},{"d":"2020-09-09","o":2.02,"h":2.28,"l":1.97,"c":2.13,"v":855700},{"d":"2020-09-10","o":2.16,"h":2.2,"l":2.06,"c":2.1,"v":309200},{"d":"2020-09-11","o":2.1,"h":2.34,"l":2.01,"c":2.13,"v":1115300},{"d":"2020-09-14","o":2.21,"h":2.28,"l":2.06,"c":2.09,"v":1039600},{"d":"2020-09-15","o":2.11,"h":2.13,"l":2,"c":2.03,"v":370300},{"d":"2020-09-16","o":2.15,"h":2.33,"l":2.15,"c":2.16,"v":1417200},{"d":"2020-09-17","o":2.11,"h":2.8,"l":2.08,"c":2.61,"v":4262600},{"d":"2020-09-18","o":2.7,"h":3.09,"l":2.65,"c":2.8,"v":2952900},{"d":"2020-09-21","o":2.8,"h":3.08,"l":2.67,"c":3.03,"v":2123500},{"d":"2020-09-22","o":3.08,"h":3.34,"l":2.94,"c":3.05,"v":2206200},{"d":"2020-09-23","o":3.01,"h":3.02,"l":2.7,"c":2.77,"v":1320600},{"d":"2020-09-24","o":2.82,"h":2.85,"l":2.58,"c":2.62,"v":701400},{"d":"2020-09-25","o":2.6,"h":2.89,"l":2.52,"c":2.7,"v":913500},{"d":"2020-09-28","o":2.72,"h":2.88,"l":2.61,"c":2.88,"v":635800},{"d":"2020-09-29","o":2.86,"h":3.29,"l":2.78,"c":3.17,"v":1775300},{"d":"2020-09-30","o":3.15,"h":3.28,"l":2.98,"c":3.2,"v":1005800},{"d":"2020-10-01","o":3.14,"h":3.9,"l":3.14,"c":3.7,"v":3554500},{"d":"2020-10-02","o":3.48,"h":3.88,"l":3.38,"c":3.48,"v":2903700},{"d":"2020-10-05","o":3.4,"h":3.65,"l":3.33,"c":3.47,"v":2665600},{"d":"2020-10-06","o":3.56,"h":3.7,"l":3.37,"c":3.47,"v":1508200},{"d":"2020-10-07","o":3.55,"h":3.85,"l":3.48,"c":3.67,"v":1578000},{"d":"2020-10-08","o":3.67,"h":3.71,"l":3.45,"c":3.49,"v":1191300},{"d":"2020-10-09","o":3.47,"h":3.54,"l":3.34,"c":3.39,"v":545800},{"d":"2020-10-12","o":3.41,"h":3.41,"l":3.17,"c":3.26,"v":873000},{"d":"2020-10-13","o":3.23,"h":3.55,"l":3.23,"c":3.46,"v":743500},{"d":"2020-10-14","o":3.59,"h":3.6,"l":3.39,"c":3.53,"v":747200},{"d":"2020-10-15","o":3.41,"h":3.55,"l":3.3,"c":3.54,"v":500400},{"d":"2020-10-16","o":3.59,"h":4,"l":3.49,"c":3.79,"v":2594200},{"d":"2020-10-19","o":3.86,"h":4.87,"l":3.82,"c":4.5,"v":4962800},{"d":"2020-10-20","o":4.55,"h":4.85,"l":4.3,"c":4.46,"v":1752100},{"d":"2020-10-21","o":4.38,"h":5.08,"l":4.38,"c":4.95,"v":3652700},{"d":"2020-10-22","o":5.01,"h":5.1,"l":4.6,"c":4.69,"v":2010100},{"d":"2020-10-23","o":4.7,"h":4.73,"l":3.89,"c":4.02,"v":1950000},{"d":"2020-10-26","o":4.02,"h":4.39,"l":3.9,"c":3.99,"v":1169100},{"d":"2020-10-27","o":3.94,"h":3.97,"l":3.62,"c":3.65,"v":808800},{"d":"2020-10-28","o":3.55,"h":3.65,"l":3.3,"c":3.39,"v":710100},{"d":"2020-10-29","o":3.51,"h":4.03,"l":3.4,"c":3.98,"v":941600},{"d":"2020-10-30","o":3.94,"h":4.05,"l":3.53,"c":3.69,"v":568100},{"d":"2020-11-02","o":3.73,"h":3.9,"l":3.61,"c":3.75,"v":327600},{"d":"2020-11-03","o":3.85,"h":3.9,"l":3.5,"c":3.51,"v":462400},{"d":"2020-11-04","o":3.55,"h":3.8,"l":3.46,"c":3.6,"v":569400},{"d":"2020-11-05","o":3.66,"h":4.43,"l":3.63,"c":4.31,"v":1512200},{"d":"2020-11-06","o":4.3,"h":4.46,"l":4.01,"c":4.32,"v":689200},{"d":"2020-11-09","o":4.09,"h":4.14,"l":3.35,"c":3.42,"v":1599000},{"d":"2020-11-10","o":3.55,"h":3.7,"l":3.28,"c":3.29,"v":881500},{"d":"2020-11-11","o":3.28,"h":3.58,"l":3.2,"c":3.49,"v":711900},{"d":"2020-11-12","o":2.35,"h":2.38,"l":2.03,"c":2.12,"v":5160900},{"d":"2020-11-13","o":2.14,"h":2.38,"l":2.06,"c":2.21,"v":1790100},{"d":"2020-11-16","o":2.21,"h":2.23,"l":2.1,"c":2.2,"v":785000},{"d":"2020-11-17","o":2.18,"h":2.27,"l":2.12,"c":2.23,"v":489100},{"d":"2020-11-18","o":2.24,"h":2.26,"l":2.07,"c":2.1,"v":744400},{"d":"2020-11-19","o":2.1,"h":2.11,"l":1.98,"c":2.02,"v":749500},{"d":"2020-11-20","o":2.05,"h":2.2,"l":2.04,"c":2.06,"v":997300},{"d":"2020-11-23","o":2.09,"h":2.2,"l":2.06,"c":2.14,"v":1491900},{"d":"2020-11-24","o":2.2,"h":2.21,"l":2.01,"c":2.05,"v":1353900},{"d":"2020-11-25","o":2.03,"h":2.05,"l":1.96,"c":2.04,"v":514500},{"d":"2020-11-27","o":2.09,"h":2.28,"l":2.01,"c":2.21,"v":2474300},{"d":"2020-11-30","o":2.14,"h":2.21,"l":2.05,"c":2.19,"v":702600},{"d":"2020-12-01","o":2.18,"h":2.2,"l":2.08,"c":2.11,"v":470200},{"d":"2020-12-02","o":2.11,"h":2.3,"l":2.08,"c":2.27,"v":876400},{"d":"2020-12-03","o":2.47,"h":3.6,"l":2.47,"c":2.88,"v":14858400},{"d":"2020-12-04","o":2.8,"h":2.87,"l":2.65,"c":2.68,"v":1325200},{"d":"2020-12-07","o":2.53,"h":2.67,"l":2.48,"c":2.57,"v":894700},{"d":"2020-12-08","o":2.51,"h":2.7,"l":2.5,"c":2.6,"v":543500},{"d":"2020-12-09","o":2.63,"h":2.65,"l":2.25,"c":2.32,"v":1146300},{"d":"2020-12-10","o":2.3,"h":2.42,"l":2.25,"c":2.28,"v":388900},{"d":"2020-12-11","o":2.3,"h":2.42,"l":2.25,"c":2.25,"v":376900},{"d":"2020-12-14","o":2.3,"h":2.35,"l":2.22,"c":2.28,"v":335100},{"d":"2020-12-15","o":2.31,"h":2.41,"l":2.27,"c":2.39,"v":355300},{"d":"2020-12-16","o":2.4,"h":2.42,"l":2.31,"c":2.32,"v":197900},{"d":"2020-12-17","o":2.33,"h":2.46,"l":2.3,"c":2.37,"v":325700},{"d":"2020-12-18","o":2.38,"h":2.43,"l":2.29,"c":2.29,"v":439700},{"d":"2020-12-21","o":2.35,"h":2.44,"l":2.26,"c":2.36,"v":394600},{"d":"2020-12-22","o":3.88,"h":3.89,"l":2.95,"c":3.19,"v":48021200},{"d":"2020-12-23","o":3.15,"h":3.22,"l":2.88,"c":2.94,"v":2709700},{"d":"2020-12-24","o":3.05,"h":3.05,"l":2.78,"c":2.9,"v":949600},{"d":"2020-12-28","o":3.01,"h":3.01,"l":2.69,"c":2.81,"v":1079800},{"d":"2020-12-29","o":2.8,"h":2.81,"l":2.53,"c":2.62,"v":1093100},{"d":"2020-12-30","o":2.6,"h":2.64,"l":2.54,"c":2.59,"v":620400},{"d":"2020-12-31","o":2.57,"h":2.61,"l":2.47,"c":2.49,"v":829100},{"d":"2021-01-04","o":2.61,"h":2.88,"l":2.54,"c":2.84,"v":1092400},{"d":"2021-01-05","o":2.83,"h":3.09,"l":2.82,"c":3.06,"v":1280700},{"d":"2021-01-06","o":3.05,"h":3.19,"l":2.91,"c":2.96,"v":1030500},{"d":"2021-01-07","o":3.05,"h":3.15,"l":3.05,"c":3.09,"v":704400},{"d":"2021-01-08","o":3.09,"h":3.11,"l":2.9,"c":2.96,"v":680600},{"d":"2021-01-11","o":2.97,"h":3.1,"l":2.9,"c":3.03,"v":441400},{"d":"2021-01-12","o":3.07,"h":3.2,"l":2.96,"c":3.2,"v":689000},{"d":"2021-01-13","o":3.18,"h":3.39,"l":3.1,"c":3.34,"v":966800},{"d":"2021-01-14","o":3.42,"h":3.8,"l":3.4,"c":3.5,"v":1502400},{"d":"2021-01-15","o":4.2,"h":4.41,"l":3.56,"c":3.62,"v":8333900},{"d":"2021-01-19","o":3.8,"h":4.14,"l":3.68,"c":4.1,"v":3004800},{"d":"2021-01-20","o":4.24,"h":4.24,"l":3.76,"c":3.95,"v":1979100},{"d":"2021-01-21","o":4,"h":4.07,"l":3.82,"c":4.03,"v":1137200},{"d":"2021-01-22","o":4.39,"h":4.61,"l":4.06,"c":4.4,"v":10038100},{"d":"2021-01-25","o":7.12,"h":11,"l":6.86,"c":8.8,"v":63633000},{"d":"2021-01-26","o":9.3,"h":9.98,"l":8.62,"c":8.79,"v":9550000},{"d":"2021-01-27","o":7.85,"h":8.67,"l":7.1,"c":7.86,"v":3830000},{"d":"2021-01-28","o":7.7,"h":7.76,"l":6.08,"c":6.79,"v":3633200},{"d":"2021-01-29","o":6.76,"h":7.88,"l":6.5,"c":6.77,"v":2450100},{"d":"2021-02-01","o":7.91,"h":8.23,"l":7.25,"c":7.87,"v":4443600},{"d":"2021-02-02","o":8,"h":8.1,"l":7.3,"c":7.54,"v":2650200},{"d":"2021-02-03","o":7.53,"h":8.01,"l":7.35,"c":7.83,"v":1659200},{"d":"2021-02-04","o":7.86,"h":8.14,"l":7.37,"c":7.38,"v":2080100},{"d":"2021-02-05","o":7.45,"h":7.52,"l":7.07,"c":7.51,"v":1403700},{"d":"2021-02-08","o":7.59,"h":7.75,"l":7.22,"c":7.4,"v":1810500},{"d":"2021-02-09","o":7.25,"h":7.58,"l":6.9,"c":7.36,"v":1502700},{"d":"2021-02-10","o":7.31,"h":7.88,"l":6.96,"c":7.85,"v":2350100},{"d":"2021-02-11","o":7.62,"h":7.83,"l":7.08,"c":7.33,"v":1271000},{"d":"2021-02-12","o":7.24,"h":7.7,"l":7.04,"c":7.68,"v":1101300},{"d":"2021-02-16","o":7.85,"h":9.27,"l":7.75,"c":9.2,"v":4303400},{"d":"2021-02-17","o":8.8,"h":9.05,"l":7.99,"c":8.5,"v":2225700},{"d":"2021-02-18","o":8.07,"h":8.26,"l":7.57,"c":7.97,"v":1277100},{"d":"2021-02-19","o":8.15,"h":8.65,"l":7.86,"c":8.53,"v":956700},{"d":"2021-02-22","o":8.31,"h":9.19,"l":8.12,"c":8.42,"v":1948900},{"d":"2021-02-23","o":7.5,"h":8.26,"l":6.67,"c":8.21,"v":2219200},{"d":"2021-02-24","o":8.07,"h":9.73,"l":8.06,"c":9.63,"v":1822400},{"d":"2021-02-25","o":9.46,"h":10.65,"l":9.45,"c":9.9,"v":2839700},{"d":"2021-02-26","o":9.6,"h":9.88,"l":8.59,"c":9.83,"v":1436100},{"d":"2021-03-01","o":11,"h":16.39,"l":10.9,"c":14.93,"v":45662500},{"d":"2021-03-02","o":13.67,"h":19.98,"l":13.5,"c":16.97,"v":16081700},{"d":"2021-03-03","o":16.91,"h":18.48,"l":14.85,"c":17.39,"v":5010900},{"d":"2021-03-04","o":16.67,"h":18.75,"l":11.55,"c":13.8,"v":4587300},{"d":"2021-03-05","o":13.96,"h":14.46,"l":10.44,"c":12.16,"v":3085300},{"d":"2021-03-08","o":12.37,"h":14.53,"l":11.91,"c":13.15,"v":2245600},{"d":"2021-03-09","o":14.84,"h":17.11,"l":14.61,"c":15.94,"v":3425800},{"d":"2021-03-10","o":17.06,"h":17.69,"l":16,"c":16.11,"v":2287000},{"d":"2021-03-11","o":14.72,"h":17.49,"l":14.36,"c":16.62,"v":2537600},{"d":"2021-03-12","o":16,"h":21.43,"l":15.9,"c":20.83,"v":4066700},{"d":"2021-03-15","o":20.21,"h":21.84,"l":18.1,"c":19.21,"v":3128200},{"d":"2021-03-16","o":20.49,"h":20.5,"l":18.1,"c":18.42,"v":1757600},{"d":"2021-03-17","o":17.8,"h":19.75,"l":17.35,"c":18.99,"v":2182400},{"d":"2021-03-18","o":18.37,"h":20.29,"l":18.04,"c":18.91,"v":1817700},{"d":"2021-03-19","o":19.95,"h":20.35,"l":18.74,"c":19.86,"v":3119000},{"d":"2021-03-22","o":21.62,"h":23.53,"l":20.42,"c":22.28,"v":4960300},{"d":"2021-03-23","o":23.28,"h":26.26,"l":22.55,"c":23.62,"v":6703200},{"d":"2021-03-24","o":24.33,"h":27.44,"l":23.3,"c":24.07,"v":3832900},{"d":"2021-03-25","o":22.48,"h":23.72,"l":20.34,"c":23.1,"v":3433400},{"d":"2021-03-26","o":23.85,"h":24.48,"l":22.37,"c":23.84,"v":2037100},{"d":"2021-03-29","o":23.12,"h":23.8,"l":20.79,"c":21.08,"v":1712100},{"d":"2021-03-30","o":19.86,"h":22.98,"l":19.5,"c":22.45,"v":3991600},{"d":"2021-03-31","o":22.85,"h":25.6,"l":22.85,"c":24.52,"v":2750700},{"d":"2021-04-01","o":26.54,"h":26.9,"l":25.43,"c":26.15,"v":2387000},{"d":"2021-04-05","o":26.59,"h":26.65,"l":23.76,"c":25.59,"v":1581100},{"d":"2021-04-06","o":25.4,"h":26.6,"l":24.76,"c":26.02,"v":1317700},{"d":"2021-04-07","o":25.7,"h":26.6,"l":24.53,"c":24.7,"v":2056700},{"d":"2021-04-08","o":25.07,"h":27.42,"l":24.81,"c":26.19,"v":2305600},{"d":"2021-04-09","o":26.16,"h":27.13,"l":25.65,"c":26.1,"v":1306500},{"d":"2021-04-12","o":26.09,"h":26.54,"l":23.3,"c":23.62,"v":1387900},{"d":"2021-04-13","o":23.16,"h":23.55,"l":21.2,"c":22.44,"v":1981000},{"d":"2021-04-14","o":22.15,"h":23.94,"l":21.83,"c":22.4,"v":1066200},{"d":"2021-04-15","o":23.18,"h":23.18,"l":19.11,"c":20.51,"v":2261500},{"d":"2021-04-16","o":20,"h":20.25,"l":18.25,"c":18.99,"v":2762900},{"d":"2021-04-19","o":18.67,"h":20.29,"l":17.45,"c":18.48,"v":2254600},{"d":"2021-04-20","o":18.16,"h":18.48,"l":15.31,"c":17.34,"v":2849300},{"d":"2021-04-21","o":16.95,"h":18.83,"l":16.46,"c":18.58,"v":1713200},{"d":"2021-04-22","o":19.2,"h":19.79,"l":17.69,"c":18.17,"v":1555700},{"d":"2021-04-23","o":18.02,"h":19.19,"l":17.61,"c":18.08,"v":996400},{"d":"2021-04-26","o":18.08,"h":18.92,"l":17.35,"c":18.77,"v":1343000},{"d":"2021-04-27","o":18.66,"h":18.76,"l":17.62,"c":18.05,"v":770000},{"d":"2021-04-28","o":17.75,"h":18.9,"l":17.25,"c":18.45,"v":1187700},{"d":"2021-04-29","o":18.92,"h":19.4,"l":17.93,"c":19.38,"v":853200},{"d":"2021-04-30","o":19.14,"h":19.85,"l":17.85,"c":18.23,"v":876000},{"d":"2021-05-03","o":17.8,"h":18.77,"l":17.7,"c":18.01,"v":780900},{"d":"2021-05-04","o":17.62,"h":18.35,"l":17.13,"c":18.26,"v":807400},{"d":"2021-05-05","o":18.62,"h":18.7,"l":17.3,"c":17.35,"v":731400},{"d":"2021-05-06","o":17.1,"h":17.26,"l":15.68,"c":16.6,"v":1684500},{"d":"2021-05-07","o":16.6,"h":16.6,"l":12.81,"c":13.07,"v":5011600},{"d":"2021-05-10","o":13.41,"h":13.53,"l":11.72,"c":11.73,"v":2450900},{"d":"2021-05-11","o":10.86,"h":12.46,"l":10.82,"c":12.43,"v":1750500},{"d":"2021-05-12","o":11.56,"h":12.55,"l":9.55,"c":10.41,"v":2974400},{"d":"2021-05-13","o":11,"h":11.15,"l":8.79,"c":9.01,"v":2321500},{"d":"2021-05-14","o":9.3,"h":9.95,"l":8.67,"c":9.39,"v":1818900},{"d":"2021-05-17","o":9.4,"h":10.29,"l":9.35,"c":10.17,"v":1999000},{"d":"2021-05-18","o":10.13,"h":12.84,"l":9.84,"c":12.3,"v":4670000},{"d":"2021-05-19","o":11.7,"h":12.01,"l":11.16,"c":11.84,"v":1908900},{"d":"2021-05-20","o":12.17,"h":12.18,"l":10.53,"c":10.82,"v":1718800},{"d":"2021-05-21","o":10.86,"h":11.4,"l":10.35,"c":11.16,"v":1044800},{"d":"2021-05-24","o":11.16,"h":11.43,"l":10.71,"c":11.31,"v":911700},{"d":"2021-05-25","o":11.36,"h":11.85,"l":11.15,"c":11.27,"v":842300},{"d":"2021-05-26","o":11.25,"h":12.66,"l":11.22,"c":12.53,"v":1316200},{"d":"2021-05-27","o":12.72,"h":12.77,"l":11.93,"c":12.45,"v":656500},{"d":"2021-05-28","o":12.5,"h":13.89,"l":12.33,"c":13.57,"v":1651100},{"d":"2021-06-01","o":14.02,"h":14.53,"l":13.27,"c":13.36,"v":1080900},{"d":"2021-06-02","o":13.34,"h":14.16,"l":12.78,"c":13.77,"v":960800},{"d":"2021-06-03","o":13.49,"h":13.91,"l":13.03,"c":13.09,"v":995900},{"d":"2021-06-04","o":13.1,"h":13.45,"l":12.16,"c":12.52,"v":856800},{"d":"2021-06-07","o":12.74,"h":13.7,"l":12.3,"c":13.1,"v":953000},{"d":"2021-06-08","o":13.23,"h":14.07,"l":13.21,"c":13.92,"v":637300},{"d":"2021-06-09","o":14.4,"h":15.73,"l":14.4,"c":15,"v":1336100},{"d":"2021-06-10","o":15.05,"h":15.28,"l":13.56,"c":13.82,"v":948300},{"d":"2021-06-11","o":13.81,"h":14.25,"l":13.27,"c":14.15,"v":1167700},{"d":"2021-06-14","o":14.81,"h":15.44,"l":13.98,"c":14.09,"v":1531500},{"d":"2021-06-15","o":14.02,"h":14.42,"l":13.27,"c":13.77,"v":834800},{"d":"2021-06-16","o":13.72,"h":14.6,"l":13.4,"c":14.13,"v":1003000},{"d":"2021-06-17","o":14.2,"h":15.03,"l":13.78,"c":14.55,"v":1195200},{"d":"2021-06-18","o":14.33,"h":14.74,"l":14.06,"c":14.31,"v":1430800},{"d":"2021-06-21","o":14.35,"h":14.43,"l":12.83,"c":13.2,"v":1032200},{"d":"2021-06-22","o":13.21,"h":13.53,"l":12.91,"c":13.39,"v":999300},{"d":"2021-06-23","o":13.65,"h":13.77,"l":12.07,"c":13.11,"v":2241000},{"d":"2021-06-24","o":13.05,"h":13.1,"l":12.01,"c":12.48,"v":1291300},{"d":"2021-06-25","o":12.56,"h":12.68,"l":11.96,"c":12.09,"v":3966700},{"d":"2021-06-28","o":11.97,"h":12.78,"l":11.7,"c":12.34,"v":1065100},{"d":"2021-06-29","o":12.71,"h":12.71,"l":11.36,"c":11.79,"v":3410200},{"d":"2021-06-30","o":11.62,"h":11.67,"l":10.91,"c":11.17,"v":1339600},{"d":"2021-07-01","o":11.24,"h":11.52,"l":10.68,"c":11.2,"v":918300},{"d":"2021-07-02","o":11.2,"h":11.2,"l":10.47,"c":10.65,"v":773400},{"d":"2021-07-06","o":10.68,"h":10.79,"l":10.19,"c":10.3,"v":826900},{"d":"2021-07-07","o":10.19,"h":10.37,"l":9.83,"c":10.04,"v":778600},{"d":"2021-07-08","o":9.75,"h":10.19,"l":9.47,"c":10.14,"v":1166000},{"d":"2021-07-09","o":10.39,"h":10.4,"l":9.89,"c":10.27,"v":779100},{"d":"2021-07-12","o":10.39,"h":10.39,"l":9.62,"c":9.69,"v":1021500},{"d":"2021-07-13","o":9.6,"h":9.64,"l":9.25,"c":9.43,"v":715300},{"d":"2021-07-14","o":9.5,"h":9.72,"l":8.85,"c":8.97,"v":1462400},{"d":"2021-07-15","o":9,"h":9.95,"l":8.99,"c":9.48,"v":1273000},{"d":"2021-07-16","o":9.46,"h":9.7,"l":9.1,"c":9.25,"v":798400},{"d":"2021-07-19","o":9,"h":9.27,"l":8.56,"c":9.22,"v":837500},{"d":"2021-07-20","o":9.24,"h":10.11,"l":8.82,"c":9.87,"v":837000},{"d":"2021-07-21","o":10.01,"h":10.75,"l":9.92,"c":10.38,"v":851000},{"d":"2021-07-22","o":10.42,"h":10.5,"l":9.73,"c":9.95,"v":789700},{"d":"2021-07-23","o":9.85,"h":9.92,"l":9.36,"c":9.71,"v":957900},{"d":"2021-07-26","o":9.81,"h":10.44,"l":9.64,"c":9.91,"v":618300},{"d":"2021-07-27","o":9.91,"h":9.98,"l":9.23,"c":9.26,"v":811000},{"d":"2021-07-28","o":9.36,"h":9.59,"l":8.85,"c":9.15,"v":1402400},{"d":"2021-07-29","o":9.11,"h":9.56,"l":8.68,"c":9.46,"v":1584400},{"d":"2021-07-30","o":9.13,"h":9.45,"l":8.76,"c":8.77,"v":1201900},{"d":"2021-08-02","o":8.21,"h":9.04,"l":8.13,"c":8.7,"v":1153300},{"d":"2021-08-03","o":8.67,"h":9.03,"l":8.52,"c":8.99,"v":463200},{"d":"2021-08-04","o":8.8,"h":8.97,"l":8.37,"c":8.38,"v":527300},{"d":"2021-08-05","o":8.27,"h":8.77,"l":8.15,"c":8.53,"v":529900},{"d":"2021-08-06","o":8.75,"h":9.59,"l":8.7,"c":9.27,"v":1061600},{"d":"2021-08-09","o":9.3,"h":9.69,"l":9.02,"c":9.61,"v":616800},{"d":"2021-08-10","o":9.7,"h":10.23,"l":9.51,"c":9.81,"v":829300},{"d":"2021-08-11","o":9.97,"h":10.08,"l":9.25,"c":9.4,"v":792000},{"d":"2021-08-12","o":9.4,"h":11.14,"l":9.4,"c":10.76,"v":2235000},{"d":"2021-08-13","o":10.71,"h":10.97,"l":9.75,"c":9.78,"v":862800},{"d":"2021-08-16","o":9.65,"h":9.93,"l":9.12,"c":9.16,"v":550600},{"d":"2021-08-17","o":9.12,"h":9.36,"l":8.72,"c":8.84,"v":423800},{"d":"2021-08-18","o":8.82,"h":9.79,"l":8.61,"c":9.3,"v":626800},{"d":"2021-08-19","o":9.01,"h":9.1,"l":8.25,"c":8.32,"v":875900},{"d":"2021-08-20","o":8.44,"h":8.63,"l":8.21,"c":8.54,"v":779700},{"d":"2021-08-23","o":8.55,"h":8.86,"l":8.3,"c":8.7,"v":926600},{"d":"2021-08-24","o":9.1,"h":10.05,"l":9.06,"c":9.89,"v":1333600},{"d":"2021-08-25","o":9.73,"h":10.68,"l":9.66,"c":10.33,"v":579200},{"d":"2021-08-26","o":10.29,"h":10.54,"l":9.96,"c":10.17,"v":467200},{"d":"2021-08-27","o":10.2,"h":10.88,"l":10.05,"c":10.68,"v":415800},{"d":"2021-08-30","o":10.75,"h":10.87,"l":10.02,"c":10.23,"v":381100},{"d":"2021-08-31","o":10.3,"h":11.29,"l":10.25,"c":11.12,"v":738900},{"d":"2021-09-01","o":11.1,"h":12.04,"l":11.06,"c":11.75,"v":1035500},{"d":"2021-09-02","o":11.78,"h":12.53,"l":11.78,"c":12.11,"v":1009600},{"d":"2021-09-03","o":12.11,"h":12.29,"l":11.5,"c":12.09,"v":580100},{"d":"2021-09-07","o":12.09,"h":12.79,"l":12.05,"c":12.65,"v":565600},{"d":"2021-09-08","o":12.7,"h":12.73,"l":11.6,"c":11.91,"v":568700},{"d":"2021-09-09","o":12.03,"h":13.3,"l":11.91,"c":12.65,"v":938600},{"d":"2021-09-10","o":12.83,"h":13.32,"l":12.46,"c":13.2,"v":1240500},{"d":"2021-09-13","o":13.23,"h":13.45,"l":12.15,"c":13.07,"v":896800},{"d":"2021-09-14","o":13.28,"h":14.3,"l":12.97,"c":13.03,"v":1185000},{"d":"2021-09-15","o":13.12,"h":14.91,"l":13,"c":14.19,"v":1533500},{"d":"2021-09-16","o":13.78,"h":14.8,"l":13.78,"c":14.69,"v":1278000},{"d":"2021-09-17","o":14.77,"h":15.02,"l":14.52,"c":14.71,"v":1330300},{"d":"2021-09-20","o":13.77,"h":13.99,"l":12.71,"c":13.22,"v":927200},{"d":"2021-09-21","o":13.64,"h":13.96,"l":12.91,"c":13.54,"v":818000},{"d":"2021-09-22","o":13.62,"h":14.09,"l":13.34,"c":13.77,"v":545200},{"d":"2021-09-23","o":13.86,"h":15.07,"l":13.86,"c":14.85,"v":629900},{"d":"2021-09-24","o":14.78,"h":15.06,"l":14.2,"c":14.7,"v":541700},{"d":"2021-09-27","o":15.04,"h":17.68,"l":14.94,"c":17,"v":2141700},{"d":"2021-09-28","o":16.77,"h":16.87,"l":15.55,"c":16.11,"v":748100},{"d":"2021-09-29","o":16.43,"h":16.7,"l":15.7,"c":16.32,"v":625100},{"d":"2021-09-30","o":18.52,"h":19.74,"l":17.22,"c":18.28,"v":6758300},{"d":"2021-10-01","o":17.99,"h":19.88,"l":17.92,"c":19.7,"v":2297200},{"d":"2021-10-04","o":19.35,"h":19.5,"l":16.19,"c":16.72,"v":1701200},{"d":"2021-10-05","o":17.26,"h":17.93,"l":16.8,"c":17.88,"v":1061000},{"d":"2021-10-06","o":16.66,"h":17.84,"l":16.41,"c":17.4,"v":1595800},{"d":"2021-10-07","o":17.97,"h":19.57,"l":17.31,"c":19.18,"v":1604300},{"d":"2021-10-08","o":19.16,"h":19.49,"l":18.44,"c":19.22,"v":759700},{"d":"2021-10-11","o":19.68,"h":21.61,"l":19.56,"c":20.78,"v":1868500},{"d":"2021-10-12","o":20.85,"h":21.73,"l":20.84,"c":21.15,"v":1208700},{"d":"2021-10-13","o":21.11,"h":21.64,"l":20.2,"c":21.18,"v":1411000},{"d":"2021-10-14","o":21.45,"h":21.57,"l":20.34,"c":20.4,"v":862400},{"d":"2021-10-15","o":20.86,"h":20.86,"l":18,"c":18.01,"v":2750400},{"d":"2021-10-18","o":17.89,"h":18.66,"l":17.36,"c":18.16,"v":907500},{"d":"2021-10-19","o":18.05,"h":18.98,"l":17.8,"c":18.33,"v":679700},{"d":"2021-10-20","o":18.11,"h":19.43,"l":17.85,"c":19.33,"v":1061600},{"d":"2021-10-21","o":19.08,"h":20.03,"l":19.06,"c":19.85,"v":587700},{"d":"2021-10-22","o":19.74,"h":20,"l":19.14,"c":19.96,"v":363200},{"d":"2021-10-25","o":20.24,"h":20.65,"l":19.75,"c":19.78,"v":486700},{"d":"2021-10-26","o":19.73,"h":19.75,"l":18.18,"c":18.61,"v":760400},{"d":"2021-10-27","o":18.61,"h":18.72,"l":17.62,"c":17.9,"v":612500},{"d":"2021-10-28","o":18.15,"h":19.41,"l":17.95,"c":19.34,"v":522400},{"d":"2021-10-29","o":19.45,"h":20.55,"l":19.12,"c":19.9,"v":892200},{"d":"2021-11-01","o":20.22,"h":20.6,"l":19.64,"c":19.96,"v":559700},{"d":"2021-11-02","o":19.94,"h":21.35,"l":19.6,"c":20.89,"v":720800},{"d":"2021-11-03","o":20.89,"h":21.91,"l":20.42,"c":21.6,"v":731700},{"d":"2021-11-04","o":21.57,"h":21.75,"l":20.61,"c":20.95,"v":544900},{"d":"2021-11-05","o":21.01,"h":23.06,"l":20.68,"c":22.26,"v":775900},{"d":"2021-11-08","o":22.41,"h":23.33,"l":22.25,"c":22.44,"v":758600},{"d":"2021-11-09","o":22.37,"h":22.75,"l":20.14,"c":20.25,"v":1088500},{"d":"2021-11-10","o":19.84,"h":21.3,"l":19.54,"c":20.13,"v":649700},{"d":"2021-11-11","o":17.8,"h":21.94,"l":17.8,"c":20.34,"v":2090600},{"d":"2021-11-12","o":21,"h":21.06,"l":19.38,"c":20.79,"v":632300},{"d":"2021-11-15","o":21.25,"h":21.25,"l":18.93,"c":19.82,"v":716800},{"d":"2021-11-16","o":19.78,"h":19.78,"l":18.62,"c":19.32,"v":526800},{"d":"2021-11-17","o":19.03,"h":19.58,"l":18.31,"c":18.54,"v":503100},{"d":"2021-11-18","o":18.27,"h":18.82,"l":17.85,"c":18.53,"v":594500},{"d":"2021-11-19","o":18.01,"h":18.3,"l":17.12,"c":17.32,"v":794700},{"d":"2021-11-22","o":17.43,"h":18.5,"l":17.33,"c":18,"v":574000},{"d":"2021-11-23","o":17.75,"h":18.68,"l":17.28,"c":17.42,"v":489000},{"d":"2021-11-24","o":17.26,"h":18.77,"l":17.16,"c":18.54,"v":409900},{"d":"2021-11-26","o":17.1,"h":17.91,"l":16.66,"c":17.74,"v":431600},{"d":"2021-11-29","o":18.53,"h":18.94,"l":17.68,"c":18.37,"v":509100},{"d":"2021-11-30","o":18.37,"h":19.04,"l":17.55,"c":18.76,"v":866300},{"d":"2021-12-01","o":19.82,"h":20.39,"l":16.95,"c":16.99,"v":1118400},{"d":"2021-12-02","o":16.8,"h":17.43,"l":15.75,"c":16.55,"v":1259300},{"d":"2021-12-03","o":16.71,"h":16.82,"l":14.65,"c":15.02,"v":993200},{"d":"2021-12-06","o":15.26,"h":15.72,"l":13.47,"c":15.24,"v":1001900},{"d":"2021-12-07","o":16.05,"h":16.69,"l":15.33,"c":16.44,"v":1093800},{"d":"2021-12-08","o":16.59,"h":17.22,"l":16.1,"c":17.03,"v":586900},{"d":"2021-12-09","o":16.55,"h":17.18,"l":16.22,"c":16.37,"v":420400},{"d":"2021-12-10","o":16.69,"h":17.17,"l":16.22,"c":17.13,"v":456600},{"d":"2021-12-13","o":16.79,"h":16.97,"l":14.41,"c":14.53,"v":1012400},{"d":"2021-12-14","o":14.26,"h":15.4,"l":13.92,"c":14.44,"v":599600},{"d":"2021-12-15","o":14.45,"h":15.27,"l":13.77,"c":15.06,"v":581600},{"d":"2021-12-16","o":15.44,"h":15.75,"l":13.72,"c":13.9,"v":734300},{"d":"2021-12-17","o":14.42,"h":15.38,"l":13.91,"c":14.9,"v":3259700},{"d":"2021-12-20","o":14.1,"h":14.21,"l":12.13,"c":12.21,"v":1749500},{"d":"2021-12-21","o":12.58,"h":13.39,"l":12.51,"c":12.77,"v":974100},{"d":"2021-12-22","o":13.25,"h":13.37,"l":12.61,"c":12.97,"v":818700},{"d":"2021-12-23","o":12.88,"h":13.05,"l":12.35,"c":12.61,"v":417300},{"d":"2021-12-27","o":12.62,"h":12.94,"l":12.1,"c":12.61,"v":625600},{"d":"2021-12-28","o":12.45,"h":12.76,"l":12.02,"c":12.14,"v":398700},{"d":"2021-12-29","o":12.22,"h":12.52,"l":11.69,"c":12.06,"v":478500},{"d":"2021-12-30","o":12.06,"h":13.09,"l":12.06,"c":12.43,"v":658000},{"d":"2021-12-31","o":12.33,"h":13.06,"l":12.19,"c":12.3,"v":660700},{"d":"2022-01-03","o":12.6,"h":13.22,"l":12.38,"c":13.11,"v":627000},{"d":"2022-01-04","o":13.14,"h":13.52,"l":12.35,"c":12.96,"v":602600},{"d":"2022-01-05","o":13.07,"h":13.28,"l":11.12,"c":11.44,"v":1070800},{"d":"2022-01-06","o":11.5,"h":11.6,"l":10.74,"c":11.31,"v":887800},{"d":"2022-01-07","o":11.32,"h":11.62,"l":10.78,"c":10.87,"v":602000},{"d":"2022-01-10","o":10.75,"h":10.79,"l":10.31,"c":10.72,"v":470600},{"d":"2022-01-11","o":10.73,"h":11.51,"l":10.5,"c":11.37,"v":519600},{"d":"2022-01-12","o":11.4,"h":11.75,"l":10.95,"c":11.18,"v":370800},{"d":"2022-01-13","o":11.21,"h":11.42,"l":10.8,"c":10.94,"v":465800},{"d":"2022-01-14","o":10.74,"h":11.05,"l":10.36,"c":10.38,"v":594400},{"d":"2022-01-18","o":10.25,"h":10.44,"l":9.39,"c":9.58,"v":822300},{"d":"2022-01-19","o":9.67,"h":10.08,"l":9.25,"c":9.5,"v":846700},{"d":"2022-01-20","o":9.73,"h":10.26,"l":9.56,"c":9.63,"v":777300},{"d":"2022-01-21","o":9.3,"h":9.78,"l":8.63,"c":8.89,"v":1181700},{"d":"2022-01-24","o":8.66,"h":9.3,"l":8.01,"c":9.21,"v":864600},{"d":"2022-01-25","o":9,"h":9.16,"l":8.42,"c":8.98,"v":648300},{"d":"2022-01-26","o":9.32,"h":9.88,"l":8.78,"c":8.93,"v":861600},{"d":"2022-01-27","o":9.3,"h":9.64,"l":8.05,"c":8.31,"v":759300},{"d":"2022-01-28","o":8.37,"h":8.68,"l":7.88,"c":8.66,"v":823700},{"d":"2022-01-31","o":8.72,"h":9.4,"l":8.67,"c":9.17,"v":525900},{"d":"2022-02-01","o":9.3,"h":9.83,"l":8.96,"c":9.56,"v":848600},{"d":"2022-02-02","o":9.71,"h":9.71,"l":8.9,"c":8.99,"v":822700},{"d":"2022-02-03","o":8.68,"h":9.04,"l":8.46,"c":8.57,"v":604100},{"d":"2022-02-04","o":8.67,"h":9.48,"l":8.51,"c":9.18,"v":542600},{"d":"2022-02-07","o":9.09,"h":10.4,"l":9.05,"c":10.18,"v":951100},{"d":"2022-02-08","o":10.02,"h":10.74,"l":9.99,"c":10.62,"v":766700},{"d":"2022-02-09","o":11.2,"h":11.45,"l":10.88,"c":11.4,"v":1140900},{"d":"2022-02-10","o":11,"h":11.8,"l":10.8,"c":11.14,"v":1172400},{"d":"2022-02-11","o":11.7,"h":11.7,"l":10.24,"c":10.45,"v":694700},{"d":"2022-02-14","o":10.35,"h":10.64,"l":10.06,"c":10.2,"v":432100},{"d":"2022-02-15","o":10.3,"h":11.04,"l":10.3,"c":10.97,"v":401400},{"d":"2022-02-16","o":10.97,"h":11.09,"l":10.7,"c":10.86,"v":594000},{"d":"2022-02-17","o":10.68,"h":11.04,"l":10.36,"c":10.39,"v":422700},{"d":"2022-02-18","o":10.24,"h":10.29,"l":9.55,"c":9.79,"v":444900},{"d":"2022-02-22","o":9.65,"h":9.78,"l":8.97,"c":9.07,"v":623700},{"d":"2022-02-23","o":9.23,"h":9.81,"l":9.11,"c":9.42,"v":696000},{"d":"2022-02-24","o":8.97,"h":11.39,"l":8.96,"c":11.32,"v":1289500},{"d":"2022-02-25","o":11.2,"h":11.72,"l":10.56,"c":11.69,"v":621400},{"d":"2022-02-28","o":12.01,"h":13.31,"l":12,"c":12.82,"v":1520500},{"d":"2022-03-01","o":13.14,"h":13.14,"l":11.57,"c":12.44,"v":1028800},{"d":"2022-03-02","o":12.64,"h":13.37,"l":12.45,"c":13.35,"v":681000},{"d":"2022-03-03","o":13.71,"h":13.71,"l":12.38,"c":12.72,"v":709400},{"d":"2022-03-04","o":12.7,"h":13.05,"l":12.16,"c":12.38,"v":518600},{"d":"2022-03-07","o":12.34,"h":13.38,"l":12.14,"c":12.44,"v":960100},{"d":"2022-03-08","o":12.68,"h":15.5,"l":12.68,"c":15.02,"v":1556900},{"d":"2022-03-09","o":15.02,"h":15.35,"l":14.05,"c":14.78,"v":1124000},{"d":"2022-03-10","o":15.8,"h":16.06,"l":13.8,"c":14.52,"v":1129400},{"d":"2022-03-11","o":14.65,"h":14.65,"l":13.07,"c":13.72,"v":946000},{"d":"2022-03-14","o":13.7,"h":13.81,"l":11.52,"c":11.59,"v":1205300},{"d":"2022-03-15","o":11.47,"h":11.58,"l":10.64,"c":10.78,"v":1120900},{"d":"2022-03-16","o":11.04,"h":11.2,"l":10.27,"c":10.75,"v":1191800},{"d":"2022-03-17","o":10.84,"h":11.65,"l":10.7,"c":11.46,"v":1177800},{"d":"2022-03-18","o":11.26,"h":11.83,"l":11.05,"c":11.07,"v":1042700},{"d":"2022-03-21","o":11.18,"h":11.38,"l":10.28,"c":10.63,"v":1490400},{"d":"2022-03-22","o":10.6,"h":11.29,"l":10.6,"c":11,"v":892000},{"d":"2022-03-23","o":10.99,"h":11.96,"l":10.82,"c":11.18,"v":914700},{"d":"2022-03-24","o":11.25,"h":11.25,"l":10.54,"c":11.22,"v":914700},{"d":"2022-03-25","o":11.25,"h":12.03,"l":10.91,"c":12.01,"v":1105200},{"d":"2022-03-28","o":11.85,"h":12.2,"l":11.23,"c":11.62,"v":1038000},{"d":"2022-03-29","o":11.61,"h":12.15,"l":11.35,"c":11.75,"v":837500},{"d":"2022-03-30","o":11.91,"h":13.16,"l":11.87,"c":12.39,"v":1412300},{"d":"2022-03-31","o":12.32,"h":13.09,"l":12.21,"c":12.67,"v":700600},{"d":"2022-04-01","o":12.74,"h":12.83,"l":11.56,"c":11.7,"v":659200},{"d":"2022-04-04","o":12.01,"h":12.98,"l":11.8,"c":12.79,"v":903900},{"d":"2022-04-05","o":12.9,"h":13,"l":12.2,"c":12.41,"v":856300},{"d":"2022-04-06","o":12.18,"h":12.43,"l":11.67,"c":11.81,"v":496500},{"d":"2022-04-07","o":11.93,"h":12.54,"l":11.56,"c":12.28,"v":497400},{"d":"2022-04-08","o":12.26,"h":12.4,"l":11.86,"c":12.03,"v":374800},{"d":"2022-04-11","o":11.72,"h":12.93,"l":11.67,"c":12.67,"v":619000},{"d":"2022-04-12","o":12.9,"h":13.65,"l":12.82,"c":12.89,"v":974400},{"d":"2022-04-13","o":13.08,"h":13.64,"l":12.87,"c":13.46,"v":569600},{"d":"2022-04-14","o":13.48,"h":13.78,"l":13.08,"c":13.17,"v":477800},{"d":"2022-04-18","o":13.07,"h":13.24,"l":12.5,"c":12.64,"v":417100},{"d":"2022-04-19","o":12.61,"h":12.82,"l":12.24,"c":12.39,"v":378900},{"d":"2022-04-20","o":12.47,"h":12.47,"l":11.01,"c":11.8,"v":828500},{"d":"2022-04-21","o":11.9,"h":11.9,"l":10.45,"c":10.64,"v":943000},{"d":"2022-04-22","o":10.6,"h":10.9,"l":9.55,"c":9.84,"v":1335000},{"d":"2022-04-25","o":9.5,"h":10.15,"l":9.22,"c":9.95,"v":699200},{"d":"2022-04-26","o":10.08,"h":10.42,"l":9.55,"c":9.55,"v":621000},{"d":"2022-04-27","o":9.34,"h":9.88,"l":9.34,"c":9.55,"v":468200},{"d":"2022-04-28","o":9.57,"h":9.82,"l":9.16,"c":9.64,"v":519500},{"d":"2022-04-29","o":9.57,"h":9.73,"l":9.05,"c":9.13,"v":382200},{"d":"2022-05-02","o":9.02,"h":9.18,"l":8.6,"c":9.12,"v":718400},{"d":"2022-05-03","o":9.09,"h":10.16,"l":9.07,"c":10.14,"v":696800},{"d":"2022-05-04","o":10.26,"h":10.49,"l":9.6,"c":10.46,"v":504200},{"d":"2022-05-05","o":10.43,"h":10.46,"l":9.24,"c":9.66,"v":425700},{"d":"2022-05-06","o":9.79,"h":9.84,"l":8.9,"c":9.2,"v":559200},{"d":"2022-05-09","o":8.83,"h":8.9,"l":8.02,"c":8.16,"v":1008400},{"d":"2022-05-10","o":8.41,"h":8.56,"l":7.41,"c":7.9,"v":928100},{"d":"2022-05-11","o":7.82,"h":8.17,"l":7,"c":7.01,"v":754200},{"d":"2022-05-12","o":6.41,"h":7.04,"l":5.67,"c":6.88,"v":1617000},{"d":"2022-05-13","o":7.19,"h":8.19,"l":7.15,"c":7.66,"v":1120400},{"d":"2022-05-16","o":7.58,"h":7.98,"l":7.31,"c":7.35,"v":857900},{"d":"2022-05-17","o":7.65,"h":8.36,"l":7.52,"c":8.21,"v":744900},{"d":"2022-05-18","o":8.13,"h":8.89,"l":7.63,"c":7.8,"v":999100},{"d":"2022-05-19","o":7.8,"h":8.16,"l":7.59,"c":7.63,"v":782800},{"d":"2022-05-20","o":7.66,"h":7.9,"l":7.12,"c":7.45,"v":597600},{"d":"2022-05-23","o":7.49,"h":7.58,"l":6.84,"c":7.39,"v":741700},{"d":"2022-05-24","o":7.16,"h":7.21,"l":6.76,"c":7.08,"v":538200},{"d":"2022-05-25","o":7.05,"h":7.57,"l":7.05,"c":7.49,"v":637800},{"d":"2022-05-26","o":7.5,"h":7.93,"l":7.4,"c":7.88,"v":738800},{"d":"2022-05-27","o":7.94,"h":8.58,"l":7.84,"c":8.5,"v":545800},{"d":"2022-05-31","o":8.44,"h":8.7,"l":7.91,"c":8.11,"v":852900},{"d":"2022-06-01","o":8.26,"h":8.82,"l":8.14,"c":8.3,"v":908400},{"d":"2022-06-02","o":8.25,"h":9.3,"l":8.2,"c":9.21,"v":816700},{"d":"2022-06-03","o":9.09,"h":9.24,"l":8.43,"c":8.53,"v":771800},{"d":"2022-06-06","o":8.64,"h":8.81,"l":7.81,"c":8,"v":678100},{"d":"2022-06-07","o":7.99,"h":8.09,"l":7.75,"c":8.04,"v":786700},{"d":"2022-06-08","o":8.05,"h":8.49,"l":7.99,"c":8.37,"v":524600},{"d":"2022-06-09","o":8.22,"h":8.43,"l":7.95,"c":7.96,"v":450200},{"d":"2022-06-10","o":7.81,"h":7.99,"l":7.21,"c":7.31,"v":476700},{"d":"2022-06-13","o":6.89,"h":6.98,"l":6.07,"c":6.31,"v":1117000},{"d":"2022-06-14","o":6.4,"h":6.45,"l":5.65,"c":5.9,"v":1183100},{"d":"2022-06-15","o":5.93,"h":6.02,"l":5.54,"c":5.87,"v":936800},{"d":"2022-06-16","o":5.57,"h":5.74,"l":5.26,"c":5.4,"v":1020700},{"d":"2022-06-17","o":5.51,"h":5.78,"l":5.29,"c":5.47,"v":4252600},{"d":"2022-06-21","o":5.65,"h":6.22,"l":5.57,"c":6.03,"v":1020100},{"d":"2022-06-22","o":5.6,"h":6.16,"l":5.6,"c":5.99,"v":625900},{"d":"2022-06-23","o":6.02,"h":6.18,"l":5.74,"c":6.06,"v":757800},{"d":"2022-06-24","o":6.15,"h":6.33,"l":5.98,"c":6.1,"v":1121500},{"d":"2022-06-27","o":6.11,"h":6.29,"l":5.82,"c":6.1,"v":460900},{"d":"2022-06-28","o":6.22,"h":6.35,"l":5.49,"c":5.53,"v":746800},{"d":"2022-06-29","o":5.51,"h":5.62,"l":5.04,"c":5.15,"v":852500},{"d":"2022-06-30","o":5.03,"h":5.08,"l":4.85,"c":4.91,"v":717300},{"d":"2022-07-01","o":4.92,"h":5.01,"l":4.76,"c":4.83,"v":650800},{"d":"2022-07-05","o":4.68,"h":4.83,"l":4.45,"c":4.79,"v":808900},{"d":"2022-07-06","o":4.75,"h":4.91,"l":4.45,"c":4.5,"v":614100},{"d":"2022-07-07","o":4.55,"h":5.16,"l":4.51,"c":5.03,"v":752400},{"d":"2022-07-08","o":5,"h":5.44,"l":4.92,"c":5.26,"v":521700},{"d":"2022-07-11","o":5.12,"h":5.27,"l":4.82,"c":5.01,"v":615600},{"d":"2022-07-12","o":5,"h":5.09,"l":4.79,"c":5.08,"v":458300},{"d":"2022-07-13","o":4.97,"h":5.3,"l":4.93,"c":5.3,"v":577600},{"d":"2022-07-14","o":5.11,"h":5.17,"l":4.87,"c":5.03,"v":481000},{"d":"2022-07-15","o":5.11,"h":5.33,"l":4.89,"c":5.3,"v":522400},{"d":"2022-07-18","o":5.52,"h":5.66,"l":5.14,"c":5.18,"v":563400},{"d":"2022-07-19","o":5.29,"h":5.46,"l":5.21,"c":5.42,"v":379300},{"d":"2022-07-20","o":5.47,"h":5.78,"l":5.36,"c":5.76,"v":490100},{"d":"2022-07-21","o":5.67,"h":5.67,"l":5.32,"c":5.57,"v":599000},{"d":"2022-07-22","o":5.66,"h":5.66,"l":4.91,"c":5.02,"v":514300},{"d":"2022-07-25","o":5.08,"h":5.63,"l":5.01,"c":5.48,"v":340500},{"d":"2022-07-26","o":5.43,"h":5.44,"l":5.25,"c":5.29,"v":316000},{"d":"2022-07-27","o":5.41,"h":5.76,"l":5.34,"c":5.74,"v":506700},{"d":"2022-07-28","o":5.92,"h":6.45,"l":5.88,"c":6.39,"v":830400},{"d":"2022-07-29","o":6.37,"h":7.85,"l":6.31,"c":7.35,"v":1725700},{"d":"2022-08-01","o":7.13,"h":7.56,"l":6.79,"c":7.5,"v":846200},{"d":"2022-08-02","o":7.37,"h":8.39,"l":7.37,"c":7.83,"v":911700},{"d":"2022-08-03","o":8.12,"h":8.3,"l":7.53,"c":7.88,"v":793300},{"d":"2022-08-04","o":8.31,"h":8.37,"l":7.5,"c":8.16,"v":1180500},{"d":"2022-08-05","o":8.13,"h":10.55,"l":8.13,"c":10.18,"v":2464300},{"d":"2022-08-08","o":10.15,"h":11.5,"l":10.15,"c":11.12,"v":1456900},{"d":"2022-08-09","o":10.41,"h":10.67,"l":9.06,"c":10.17,"v":1559500},{"d":"2022-08-10","o":10.73,"h":10.81,"l":10,"c":10.5,"v":791100},{"d":"2022-08-11","o":10.7,"h":11.28,"l":10.59,"c":10.66,"v":716700},{"d":"2022-08-12","o":10.75,"h":11.21,"l":10.66,"c":10.85,"v":556400},{"d":"2022-08-15","o":10.6,"h":10.73,"l":10.23,"c":10.46,"v":653900},{"d":"2022-08-16","o":10.34,"h":10.74,"l":10.15,"c":10.5,"v":819800},{"d":"2022-08-17","o":10.13,"h":10.19,"l":9.52,"c":9.76,"v":597500},{"d":"2022-08-18","o":9.74,"h":10.15,"l":9.6,"c":10.11,"v":455900},{"d":"2022-08-19","o":9.78,"h":9.86,"l":8.73,"c":9.01,"v":743100},{"d":"2022-08-22","o":8.66,"h":8.96,"l":8.27,"c":8.37,"v":543800},{"d":"2022-08-23","o":8.55,"h":8.99,"l":8.32,"c":8.36,"v":525200},{"d":"2022-08-24","o":8.4,"h":9.36,"l":8.39,"c":9.3,"v":626700},{"d":"2022-08-25","o":9.41,"h":10.1,"l":9.28,"c":9.91,"v":625800},{"d":"2022-08-26","o":9.93,"h":10.33,"l":9.46,"c":9.49,"v":613700},{"d":"2022-08-29","o":9.23,"h":9.74,"l":9.2,"c":9.24,"v":385000},{"d":"2022-08-30","o":9.27,"h":9.29,"l":8.47,"c":8.56,"v":522000},{"d":"2022-08-31","o":8.46,"h":9.16,"l":8.43,"c":9.12,"v":601600},{"d":"2022-09-01","o":9.01,"h":9.01,"l":8.12,"c":8.38,"v":571600},{"d":"2022-09-02","o":8.61,"h":8.78,"l":8.06,"c":8.41,"v":252400},{"d":"2022-09-06","o":8.43,"h":8.48,"l":8.1,"c":8.32,"v":520400},{"d":"2022-09-07","o":8.67,"h":8.75,"l":8.26,"c":8.63,"v":502700},{"d":"2022-09-08","o":8.64,"h":9.37,"l":8.64,"c":9.17,"v":640100},{"d":"2022-09-09","o":9.41,"h":9.53,"l":9.09,"c":9.36,"v":457000},{"d":"2022-09-12","o":9.48,"h":9.65,"l":9.15,"c":9.37,"v":368800},{"d":"2022-09-13","o":8.85,"h":9.05,"l":8.33,"c":8.42,"v":654100},{"d":"2022-09-14","o":8.33,"h":8.66,"l":8.03,"c":8.52,"v":461700},{"d":"2022-09-15","o":8.29,"h":8.44,"l":8.01,"c":8.36,"v":530200},{"d":"2022-09-16","o":8.2,"h":8.2,"l":7.61,"c":7.77,"v":616300},{"d":"2022-09-19","o":7.58,"h":8.2,"l":7.44,"c":8.01,"v":506700},{"d":"2022-09-20","o":7.89,"h":8.14,"l":7.6,"c":7.63,"v":557900},{"d":"2022-09-21","o":7.72,"h":7.86,"l":7.3,"c":7.44,"v":646900},{"d":"2022-09-22","o":7.45,"h":7.48,"l":6.74,"c":6.91,"v":629700},{"d":"2022-09-23","o":6.63,"h":6.72,"l":6.25,"c":6.47,"v":672000},{"d":"2022-09-26","o":6.37,"h":6.74,"l":6.13,"c":6.16,"v":588700},{"d":"2022-09-27","o":6.36,"h":6.64,"l":6.21,"c":6.39,"v":524400},{"d":"2022-09-28","o":6.27,"h":6.82,"l":6.27,"c":6.74,"v":634500},{"d":"2022-09-29","o":6.42,"h":6.64,"l":6,"c":6.18,"v":546900},{"d":"2022-09-30","o":6.19,"h":6.42,"l":6.07,"c":6.12,"v":430300},{"d":"2022-10-03","o":6.22,"h":6.39,"l":5.98,"c":6.34,"v":445700},{"d":"2022-10-04","o":6.55,"h":7.44,"l":6.55,"c":6.98,"v":1150900},{"d":"2022-10-05","o":6.78,"h":6.9,"l":6.32,"c":6.66,"v":457800},{"d":"2022-10-06","o":6.62,"h":7.2,"l":6.56,"c":6.73,"v":832500},{"d":"2022-10-07","o":6.65,"h":6.68,"l":6.22,"c":6.29,"v":478300},{"d":"2022-10-10","o":6.29,"h":6.41,"l":6.06,"c":6.22,"v":394200},{"d":"2022-10-11","o":6.11,"h":6.47,"l":6.01,"c":6.4,"v":458800},{"d":"2022-10-12","o":6.47,"h":6.48,"l":6.12,"c":6.35,"v":425200},{"d":"2022-10-13","o":6.09,"h":6.49,"l":5.95,"c":6.25,"v":743800},{"d":"2022-10-14","o":6.29,"h":6.41,"l":5.75,"c":5.87,"v":598400},{"d":"2022-10-17","o":6.33,"h":6.53,"l":6.07,"c":6.41,"v":1234000},{"d":"2022-10-18","o":6.69,"h":7.09,"l":6.57,"c":7.07,"v":1049900},{"d":"2022-10-19","o":7.02,"h":7.64,"l":6.91,"c":7.61,"v":880500},{"d":"2022-10-20","o":7.54,"h":7.84,"l":7.11,"c":7.26,"v":814800},{"d":"2022-10-21","o":7.24,"h":7.47,"l":7.02,"c":7.28,"v":2444500},{"d":"2022-10-24","o":7.35,"h":7.35,"l":6.8,"c":6.9,"v":495300},{"d":"2022-10-25","o":6.87,"h":7.48,"l":6.87,"c":7.2,"v":516400},{"d":"2022-10-26","o":7.3,"h":7.84,"l":7.14,"c":7.4,"v":391500},{"d":"2022-10-27","o":7.56,"h":7.71,"l":7.06,"c":7.09,"v":361900},{"d":"2022-10-28","o":7.19,"h":7.45,"l":6.81,"c":7.21,"v":312200},{"d":"2022-10-31","o":7.23,"h":7.61,"l":7.15,"c":7.4,"v":605200},{"d":"2022-11-01","o":7.65,"h":7.69,"l":7.02,"c":7.22,"v":426200},{"d":"2022-11-02","o":7.24,"h":7.44,"l":6.84,"c":6.88,"v":532400},{"d":"2022-11-03","o":6.82,"h":7.27,"l":6.72,"c":6.99,"v":997200},{"d":"2022-11-04","o":7.27,"h":7.27,"l":6.66,"c":6.84,"v":898300},{"d":"2022-11-07","o":6.87,"h":6.92,"l":6.58,"c":6.76,"v":478000},{"d":"2022-11-08","o":6.8,"h":6.82,"l":6.23,"c":6.36,"v":1017100},{"d":"2022-11-09","o":6.28,"h":6.28,"l":5.59,"c":5.63,"v":946600},{"d":"2022-11-10","o":6.01,"h":6.66,"l":5.81,"c":6.64,"v":716300},{"d":"2022-11-11","o":6.7,"h":6.95,"l":6.41,"c":6.64,"v":1015000},{"d":"2022-11-14","o":6.65,"h":6.66,"l":5.99,"c":5.99,"v":687600},{"d":"2022-11-15","o":6.2,"h":6.38,"l":5.97,"c":6.28,"v":680600},{"d":"2022-11-16","o":6.19,"h":6.3,"l":5.84,"c":5.85,"v":494500},{"d":"2022-11-17","o":5.79,"h":5.79,"l":5.38,"c":5.47,"v":615500},{"d":"2022-11-18","o":5.57,"h":5.57,"l":5.3,"c":5.38,"v":431400},{"d":"2022-11-21","o":5.28,"h":5.5,"l":5.1,"c":5.39,"v":450000},{"d":"2022-11-22","o":5.35,"h":5.38,"l":5.17,"c":5.25,"v":320700},{"d":"2022-11-23","o":5.22,"h":5.36,"l":5.1,"c":5.31,"v":269000},{"d":"2022-11-25","o":5.23,"h":5.39,"l":5.23,"c":5.28,"v":85000},{"d":"2022-11-28","o":5.21,"h":5.22,"l":4.76,"c":4.79,"v":572600},{"d":"2022-11-29","o":4.83,"h":4.96,"l":4.71,"c":4.82,"v":584000},{"d":"2022-11-30","o":4.83,"h":5.7,"l":4.73,"c":5.51,"v":1145600},{"d":"2022-12-01","o":5.52,"h":5.75,"l":5.37,"c":5.63,"v":837200},{"d":"2022-12-02","o":5.43,"h":5.6,"l":5.31,"c":5.55,"v":458100},{"d":"2022-12-05","o":5.53,"h":5.66,"l":5.09,"c":5.11,"v":422100},{"d":"2022-12-06","o":5.07,"h":5.11,"l":4.54,"c":4.61,"v":588500},{"d":"2022-12-07","o":4.57,"h":4.71,"l":4.19,"c":4.27,"v":609300},{"d":"2022-12-08","o":4.34,"h":4.45,"l":3.9,"c":3.93,"v":899000},{"d":"2022-12-09","o":3.93,"h":3.98,"l":3.74,"c":3.78,"v":761100},{"d":"2022-12-12","o":3.77,"h":4.36,"l":3.71,"c":4.35,"v":798900},{"d":"2022-12-13","o":4.5,"h":4.83,"l":4.18,"c":4.43,"v":955400},{"d":"2022-12-14","o":4.28,"h":4.43,"l":4.11,"c":4.19,"v":515500},{"d":"2022-12-15","o":4.06,"h":4.17,"l":3.98,"c":4.11,"v":436400},{"d":"2022-12-16","o":4.03,"h":4.21,"l":3.88,"c":4.15,"v":1036000},{"d":"2022-12-19","o":4.2,"h":4.2,"l":3.9,"c":4.05,"v":588300},{"d":"2022-12-20","o":4,"h":4.26,"l":3.94,"c":4.09,"v":435700},{"d":"2022-12-21","o":4.18,"h":4.22,"l":4.05,"c":4.2,"v":515000},{"d":"2022-12-22","o":4.17,"h":4.17,"l":3.73,"c":3.85,"v":647000},{"d":"2022-12-23","o":3.83,"h":3.95,"l":3.75,"c":3.9,"v":319800},{"d":"2022-12-27","o":4,"h":4.03,"l":3.75,"c":3.77,"v":540900},{"d":"2022-12-28","o":3.78,"h":3.96,"l":3.72,"c":3.75,"v":643800},{"d":"2022-12-29","o":3.8,"h":4.05,"l":3.74,"c":4.01,"v":466000},{"d":"2022-12-30","o":3.98,"h":4.01,"l":3.8,"c":3.96,"v":636300},{"d":"2023-01-03","o":3.97,"h":4.19,"l":3.81,"c":3.9,"v":727700},{"d":"2023-01-04","o":3.95,"h":4.06,"l":3.85,"c":3.94,"v":430800},{"d":"2023-01-05","o":3.9,"h":3.92,"l":3.7,"c":3.75,"v":624400},{"d":"2023-01-06","o":3.85,"h":3.97,"l":3.62,"c":3.87,"v":649400},{"d":"2023-01-09","o":3.93,"h":4.14,"l":3.93,"c":4.08,"v":663100},{"d":"2023-01-10","o":4.04,"h":4.15,"l":3.92,"c":4.05,"v":312600},{"d":"2023-01-11","o":4.09,"h":4.35,"l":4.06,"c":4.23,"v":451300},{"d":"2023-01-12","o":4.3,"h":4.32,"l":4.08,"c":4.3,"v":319500},{"d":"2023-01-13","o":4.23,"h":4.42,"l":4.23,"c":4.39,"v":296200},{"d":"2023-01-17","o":4.45,"h":4.55,"l":4.32,"c":4.37,"v":283600},{"d":"2023-01-18","o":4.45,"h":4.51,"l":4.01,"c":4.11,"v":523000},{"d":"2023-01-19","o":3.98,"h":4.02,"l":3.79,"c":3.82,"v":794700},{"d":"2023-01-20","o":3.95,"h":3.98,"l":3.81,"c":3.84,"v":551400},{"d":"2023-01-23","o":3.93,"h":4.29,"l":3.86,"c":4.16,"v":596800},{"d":"2023-01-24","o":4.1,"h":4.18,"l":3.98,"c":4.06,"v":275700},{"d":"2023-01-25","o":4.01,"h":4.18,"l":3.93,"c":4.16,"v":258300},{"d":"2023-01-26","o":4.3,"h":4.36,"l":4.11,"c":4.19,"v":322300},{"d":"2023-01-27","o":4.15,"h":4.31,"l":4.15,"c":4.31,"v":231700},{"d":"2023-01-30","o":4.29,"h":4.55,"l":4.23,"c":4.32,"v":448400},{"d":"2023-01-31","o":4.34,"h":4.74,"l":4.34,"c":4.67,"v":790300},{"d":"2023-02-01","o":4.56,"h":4.71,"l":4.37,"c":4.6,"v":761200},{"d":"2023-02-02","o":4.62,"h":4.79,"l":4.53,"c":4.7,"v":698600},{"d":"2023-02-03","o":4.6,"h":4.99,"l":4.52,"c":4.69,"v":588700},{"d":"2023-02-06","o":4.69,"h":4.82,"l":4.46,"c":4.52,"v":538600},{"d":"2023-02-07","o":4.5,"h":4.57,"l":4.31,"c":4.37,"v":377500},{"d":"2023-02-08","o":4.32,"h":4.49,"l":4.3,"c":4.38,"v":342700},{"d":"2023-02-09","o":4.42,"h":4.5,"l":4.2,"c":4.3,"v":370700},{"d":"2023-02-10","o":4.23,"h":4.29,"l":4.07,"c":4.22,"v":503700},{"d":"2023-02-13","o":4.32,"h":4.65,"l":4.25,"c":4.61,"v":617000},{"d":"2023-02-14","o":4.6,"h":4.93,"l":4.44,"c":4.79,"v":543700},{"d":"2023-02-15","o":4.76,"h":4.95,"l":4.66,"c":4.93,"v":561700},{"d":"2023-02-16","o":4.8,"h":4.84,"l":4.44,"c":4.51,"v":399100},{"d":"2023-02-17","o":4.54,"h":4.59,"l":4.26,"c":4.3,"v":297900},{"d":"2023-02-21","o":4.25,"h":4.37,"l":3.91,"c":3.92,"v":566100},{"d":"2023-02-22","o":3.93,"h":4.01,"l":3.81,"c":3.9,"v":554600},{"d":"2023-02-23","o":3.98,"h":4.07,"l":3.86,"c":3.9,"v":436000},{"d":"2023-02-24","o":3.85,"h":3.89,"l":3.75,"c":3.81,"v":332300},{"d":"2023-02-27","o":3.86,"h":3.91,"l":3.79,"c":3.85,"v":400200},{"d":"2023-02-28","o":3.81,"h":3.81,"l":3.53,"c":3.57,"v":1209400},{"d":"2023-03-01","o":3.6,"h":3.79,"l":3.54,"c":3.7,"v":533700},{"d":"2023-03-02","o":3.62,"h":3.76,"l":3.55,"c":3.63,"v":353600},{"d":"2023-03-03","o":3.64,"h":3.88,"l":3.56,"c":3.84,"v":428300},{"d":"2023-03-06","o":3.86,"h":3.86,"l":3.64,"c":3.68,"v":430200},{"d":"2023-03-07","o":3.71,"h":3.78,"l":3.6,"c":3.61,"v":325000},{"d":"2023-03-08","o":3.61,"h":3.68,"l":3.48,"c":3.51,"v":631600},{"d":"2023-03-09","o":3.35,"h":3.4,"l":2.95,"c":2.98,"v":1773400},{"d":"2023-03-10","o":2.97,"h":2.97,"l":2.67,"c":2.68,"v":1490200},{"d":"2023-03-13","o":2.65,"h":2.91,"l":2.51,"c":2.76,"v":751600},{"d":"2023-03-14","o":2.79,"h":2.93,"l":2.71,"c":2.76,"v":636700},{"d":"2023-03-15","o":2.65,"h":2.78,"l":2.61,"c":2.71,"v":925400},{"d":"2023-03-16","o":2.63,"h":2.79,"l":2.6,"c":2.79,"v":843700},{"d":"2023-03-17","o":2.76,"h":2.81,"l":2.63,"c":2.75,"v":792800},{"d":"2023-03-20","o":2.75,"h":2.76,"l":2.53,"c":2.6,"v":822900},{"d":"2023-03-21","o":2.62,"h":2.84,"l":2.62,"c":2.77,"v":588600},{"d":"2023-03-22","o":2.77,"h":2.85,"l":2.68,"c":2.69,"v":354100},{"d":"2023-03-23","o":2.69,"h":2.8,"l":2.55,"c":2.6,"v":508000},{"d":"2023-03-24","o":2.58,"h":2.63,"l":2.51,"c":2.61,"v":366900},{"d":"2023-03-27","o":2.7,"h":2.76,"l":2.61,"c":2.72,"v":381200},{"d":"2023-03-28","o":2.68,"h":2.73,"l":2.42,"c":2.42,"v":679500},{"d":"2023-03-29","o":2.48,"h":2.48,"l":2.15,"c":2.25,"v":988900},{"d":"2023-03-30","o":2.26,"h":2.32,"l":2.1,"c":2.15,"v":870200},{"d":"2023-03-31","o":2.17,"h":2.38,"l":2.14,"c":2.32,"v":1016800},{"d":"2023-04-03","o":2.38,"h":2.64,"l":2.36,"c":2.43,"v":759800},{"d":"2023-04-04","o":2.46,"h":2.47,"l":2.22,"c":2.26,"v":541000},{"d":"2023-04-05","o":2.24,"h":2.24,"l":2.12,"c":2.13,"v":482100},{"d":"2023-04-06","o":2.14,"h":2.16,"l":2.01,"c":2.03,"v":682300},{"d":"2023-04-10","o":2.03,"h":2.07,"l":1.99,"c":2.04,"v":583000},{"d":"2023-04-11","o":2.03,"h":2.29,"l":2.03,"c":2.26,"v":593000},{"d":"2023-04-12","o":2.32,"h":2.36,"l":2.18,"c":2.2,"v":489800},{"d":"2023-04-13","o":2.19,"h":2.19,"l":2.03,"c":2.16,"v":651600},{"d":"2023-04-14","o":2.13,"h":2.27,"l":2.12,"c":2.23,"v":362400},{"d":"2023-04-17","o":2.27,"h":2.43,"l":2.24,"c":2.38,"v":987800},{"d":"2023-04-18","o":2.4,"h":2.42,"l":2.2,"c":2.33,"v":462700},{"d":"2023-04-19","o":2.29,"h":2.3,"l":2.2,"c":2.26,"v":293400},{"d":"2023-04-20","o":2.2,"h":2.22,"l":2.06,"c":2.07,"v":488200},{"d":"2023-04-21","o":2.05,"h":2.17,"l":2,"c":2.16,"v":587500},{"d":"2023-04-24","o":2.16,"h":2.22,"l":2.12,"c":2.15,"v":338600},{"d":"2023-04-25","o":2.1,"h":2.13,"l":2.05,"c":2.11,"v":306300},{"d":"2023-04-26","o":2.07,"h":2.16,"l":2.02,"c":2.02,"v":326600},{"d":"2023-04-27","o":2.03,"h":2.16,"l":2.03,"c":2.16,"v":325400},{"d":"2023-04-28","o":2.17,"h":2.24,"l":2.1,"c":2.22,"v":249800},{"d":"2023-05-01","o":2.23,"h":2.23,"l":2.03,"c":2.07,"v":334500},{"d":"2023-05-02","o":2.05,"h":2.11,"l":2.01,"c":2.07,"v":230300},{"d":"2023-05-03","o":2.06,"h":2.24,"l":2.03,"c":2.17,"v":405700},{"d":"2023-05-04","o":1.78,"h":1.8,"l":1.16,"c":1.75,"v":4167000},{"d":"2023-05-05","o":1.69,"h":1.99,"l":1.65,"c":1.87,"v":1392000},{"d":"2023-05-08","o":1.94,"h":2.35,"l":1.91,"c":2.27,"v":2969600},{"d":"2023-05-09","o":2.28,"h":2.3,"l":1.9,"c":1.93,"v":1221700},{"d":"2023-05-10","o":1.99,"h":1.99,"l":1.7,"c":1.73,"v":886200},{"d":"2023-05-11","o":1.73,"h":1.78,"l":1.61,"c":1.77,"v":604300},{"d":"2023-05-12","o":1.78,"h":1.79,"l":1.68,"c":1.79,"v":434400},{"d":"2023-05-15","o":1.77,"h":1.9,"l":1.69,"c":1.89,"v":719400},{"d":"2023-05-16","o":1.82,"h":1.92,"l":1.8,"c":1.88,"v":382600},{"d":"2023-05-17","o":1.89,"h":2.13,"l":1.86,"c":2.08,"v":715700},{"d":"2023-05-18","o":2.15,"h":2.56,"l":2.12,"c":2.44,"v":1707400},{"d":"2023-05-19","o":2.59,"h":3.73,"l":2.53,"c":3.22,"v":8946100},{"d":"2023-05-22","o":3.16,"h":4.38,"l":2.97,"c":4.35,"v":4137500},{"d":"2023-05-23","o":4.23,"h":4.89,"l":3.33,"c":4.26,"v":3426100},{"d":"2023-05-24","o":4.2,"h":4.31,"l":3.6,"c":4.13,"v":1495500},{"d":"2023-05-25","o":4.31,"h":4.8,"l":4,"c":4.23,"v":1894000},{"d":"2023-05-26","o":4.21,"h":4.63,"l":3.97,"c":4.17,"v":1199200},{"d":"2023-05-30","o":4.25,"h":4.61,"l":4.18,"c":4.37,"v":886100},{"d":"2023-05-31","o":4.51,"h":4.83,"l":4.31,"c":4.77,"v":1781400},{"d":"2023-06-01","o":4.77,"h":5.32,"l":4.64,"c":5.2,"v":1503800},{"d":"2023-06-02","o":5.34,"h":5.35,"l":4.74,"c":4.92,"v":1074100},{"d":"2023-06-05","o":5.05,"h":5.79,"l":5,"c":5.76,"v":1660500},{"d":"2023-06-06","o":5.7,"h":6.96,"l":5.63,"c":6.95,"v":2593600},{"d":"2023-06-07","o":7,"h":7.47,"l":5.01,"c":5.71,"v":3871900},{"d":"2023-06-08","o":5.7,"h":6.28,"l":5.22,"c":6.02,"v":1711100},{"d":"2023-06-09","o":6.15,"h":6.71,"l":6.03,"c":6.63,"v":1459300},{"d":"2023-06-12","o":6.8,"h":7.95,"l":6.25,"c":7.68,"v":1970300},{"d":"2023-06-13","o":7.53,"h":7.79,"l":6.63,"c":6.93,"v":1552600},{"d":"2023-06-14","o":7,"h":7.37,"l":6.64,"c":6.84,"v":796700},{"d":"2023-06-15","o":6.66,"h":6.92,"l":6.53,"c":6.87,"v":776700},{"d":"2023-06-16","o":6.94,"h":6.94,"l":6.14,"c":6.42,"v":1010100},{"d":"2023-06-20","o":6.21,"h":6.4,"l":5.71,"c":6.35,"v":903200},{"d":"2023-06-21","o":6.28,"h":6.44,"l":6,"c":6.26,"v":530700},{"d":"2023-06-22","o":6.14,"h":6.31,"l":6,"c":6.08,"v":465900},{"d":"2023-06-23","o":5.9,"h":6.11,"l":5.56,"c":5.61,"v":4624300},{"d":"2023-06-26","o":5.53,"h":6.24,"l":5.53,"c":5.73,"v":760000},{"d":"2023-06-27","o":5.82,"h":6.14,"l":5.63,"c":5.88,"v":599600},{"d":"2023-06-28","o":5.82,"h":6.85,"l":5.81,"c":6.5,"v":919000},{"d":"2023-06-29","o":6.51,"h":7.11,"l":6.51,"c":7.08,"v":1061700},{"d":"2023-06-30","o":7.25,"h":7.35,"l":7.12,"c":7.33,"v":1380200},{"d":"2023-07-03","o":7.37,"h":7.61,"l":7.12,"c":7.29,"v":402700},{"d":"2023-07-05","o":7.2,"h":7.58,"l":7.05,"c":7.05,"v":470300},{"d":"2023-07-06","o":6.87,"h":7.2,"l":6.59,"c":6.99,"v":506700},{"d":"2023-07-07","o":7.29,"h":7.7,"l":7.18,"c":7.58,"v":552000},{"d":"2023-07-10","o":7.6,"h":7.92,"l":7.58,"c":7.91,"v":521700},{"d":"2023-07-11","o":7.97,"h":8.12,"l":7.77,"c":8.05,"v":582400},{"d":"2023-07-12","o":8.2,"h":8.87,"l":8.01,"c":8.7,"v":1190600},{"d":"2023-07-13","o":8.81,"h":8.99,"l":8.02,"c":8.15,"v":729900},{"d":"2023-07-14","o":8.08,"h":8.18,"l":7.13,"c":7.22,"v":964800},{"d":"2023-07-17","o":7.09,"h":8.14,"l":7.03,"c":8.02,"v":841100},{"d":"2023-07-18","o":8.2,"h":8.85,"l":8.04,"c":8.22,"v":994500},{"d":"2023-07-19","o":8.31,"h":8.47,"l":7.36,"c":7.47,"v":755300},{"d":"2023-07-20","o":7.47,"h":7.94,"l":7.47,"c":7.7,"v":368100},{"d":"2023-07-21","o":7.71,"h":7.71,"l":7.11,"c":7.43,"v":404900},{"d":"2023-07-24","o":7.4,"h":7.51,"l":7.14,"c":7.51,"v":291900},{"d":"2023-07-25","o":7.5,"h":7.62,"l":7.3,"c":7.35,"v":212200},{"d":"2023-07-26","o":7.22,"h":7.41,"l":7.11,"c":7.26,"v":392300},{"d":"2023-07-27","o":7.36,"h":7.41,"l":6.48,"c":6.64,"v":641900},{"d":"2023-07-28","o":6.75,"h":7.17,"l":6.49,"c":6.86,"v":559200},{"d":"2023-07-31","o":6.86,"h":7.61,"l":6.83,"c":7.38,"v":418200},{"d":"2023-08-01","o":7.29,"h":7.51,"l":7.01,"c":7.07,"v":427100},{"d":"2023-08-02","o":7.01,"h":7.05,"l":6.51,"c":6.8,"v":524100},{"d":"2023-08-03","o":6.07,"h":7.67,"l":6.02,"c":7.53,"v":924100},{"d":"2023-08-04","o":7.51,"h":7.6,"l":7.29,"c":7.46,"v":311100},{"d":"2023-08-07","o":7.38,"h":7.82,"l":6.7,"c":6.87,"v":791400},{"d":"2023-08-08","o":6.86,"h":7.2,"l":6.79,"c":7.13,"v":366400},{"d":"2023-08-09","o":7.12,"h":7.26,"l":6.8,"c":6.99,"v":467400},{"d":"2023-08-10","o":6.99,"h":7.14,"l":6.82,"c":6.85,"v":259500},{"d":"2023-08-11","o":6.84,"h":7.02,"l":6.76,"c":6.87,"v":261800},{"d":"2023-08-14","o":6.85,"h":6.9,"l":6.6,"c":6.64,"v":285200},{"d":"2023-08-15","o":6.55,"h":6.68,"l":6.11,"c":6.16,"v":532100},{"d":"2023-08-16","o":6.54,"h":6.65,"l":5.7,"c":5.8,"v":850600},{"d":"2023-08-17","o":5.91,"h":6.05,"l":5.63,"c":5.67,"v":533600},{"d":"2023-08-18","o":5.58,"h":5.68,"l":5.16,"c":5.24,"v":731700},{"d":"2023-08-21","o":5.25,"h":5.4,"l":5.14,"c":5.2,"v":448100},{"d":"2023-08-22","o":5.29,"h":5.56,"l":4.99,"c":5.18,"v":660100},{"d":"2023-08-23","o":5.16,"h":5.35,"l":5.09,"c":5.19,"v":485300},{"d":"2023-08-24","o":5.14,"h":5.14,"l":4.7,"c":4.78,"v":572500},{"d":"2023-08-25","o":4.85,"h":5.33,"l":4.84,"c":4.98,"v":537600},{"d":"2023-08-28","o":5.05,"h":5.05,"l":4.71,"c":4.94,"v":424600},{"d":"2023-08-29","o":4.94,"h":5.38,"l":4.85,"c":5.3,"v":430200},{"d":"2023-08-30","o":5.23,"h":5.55,"l":5.13,"c":5.39,"v":396500},{"d":"2023-08-31","o":5.44,"h":5.5,"l":4.98,"c":5.01,"v":460200},{"d":"2023-09-01","o":5.07,"h":5.2,"l":4.84,"c":4.88,"v":400000},{"d":"2023-09-05","o":4.84,"h":5.01,"l":4.78,"c":4.89,"v":304300},{"d":"2023-09-06","o":5,"h":5.15,"l":4.81,"c":5,"v":672400},{"d":"2023-09-07","o":4.9,"h":5.05,"l":4.75,"c":4.96,"v":316200},{"d":"2023-09-08","o":4.92,"h":4.93,"l":4.65,"c":4.82,"v":383300},{"d":"2023-09-11","o":5,"h":6.06,"l":5,"c":5.43,"v":2752700},{"d":"2023-09-12","o":5.33,"h":5.85,"l":5.31,"c":5.57,"v":632700},{"d":"2023-09-13","o":5.62,"h":5.85,"l":5.32,"c":5.47,"v":538100},{"d":"2023-09-14","o":5.57,"h":5.59,"l":5.12,"c":5.16,"v":593500},{"d":"2023-09-15","o":5.22,"h":5.22,"l":4.93,"c":5.04,"v":624500},{"d":"2023-09-18","o":4.94,"h":4.96,"l":4.69,"c":4.75,"v":484300},{"d":"2023-09-19","o":4.77,"h":4.98,"l":4.71,"c":4.95,"v":399600},{"d":"2023-09-20","o":4.97,"h":5.08,"l":4.76,"c":4.77,"v":346100},{"d":"2023-09-21","o":4.72,"h":4.75,"l":4.21,"c":4.28,"v":833500},{"d":"2023-09-22","o":4.33,"h":4.56,"l":4.12,"c":4.24,"v":443600},{"d":"2023-09-25","o":4.17,"h":4.68,"l":4.05,"c":4.47,"v":871300},{"d":"2023-09-26","o":4.43,"h":4.67,"l":4.37,"c":4.4,"v":522800},{"d":"2023-09-27","o":4.51,"h":4.55,"l":4.17,"c":4.19,"v":522000},{"d":"2023-09-28","o":4.22,"h":4.22,"l":3.97,"c":4.09,"v":568400},{"d":"2023-09-29","o":4.12,"h":4.24,"l":4.05,"c":4.15,"v":1172100},{"d":"2023-10-02","o":4.4,"h":4.9,"l":4.22,"c":4.32,"v":1215200},{"d":"2023-10-03","o":4.23,"h":4.27,"l":3.91,"c":4.01,"v":759500},{"d":"2023-10-04","o":4,"h":4.07,"l":3.84,"c":4.01,"v":552300},{"d":"2023-10-05","o":4.02,"h":4.02,"l":3.77,"c":3.97,"v":352900},{"d":"2023-10-06","o":3.9,"h":4.28,"l":3.87,"c":4.14,"v":339100},{"d":"2023-10-09","o":4.09,"h":4.78,"l":4.09,"c":4.75,"v":700200},{"d":"2023-10-10","o":4.75,"h":4.96,"l":4.4,"c":4.47,"v":652400},{"d":"2023-10-11","o":4.5,"h":4.73,"l":4.44,"c":4.53,"v":639100},{"d":"2023-10-12","o":4.58,"h":4.65,"l":4.19,"c":4.29,"v":425300},{"d":"2023-10-13","o":4.31,"h":4.6,"l":4.2,"c":4.48,"v":450300},{"d":"2023-10-16","o":4.46,"h":4.93,"l":4.43,"c":4.83,"v":459800},{"d":"2023-10-17","o":4.75,"h":5.16,"l":4.68,"c":5.05,"v":706400},{"d":"2023-10-18","o":5.06,"h":5.25,"l":4.87,"c":5.05,"v":534800},{"d":"2023-10-19","o":5.02,"h":5.04,"l":4.61,"c":4.99,"v":755000},{"d":"2023-10-20","o":4.94,"h":5,"l":4.64,"c":4.65,"v":411100},{"d":"2023-10-23","o":4.63,"h":4.9,"l":4.17,"c":4.61,"v":415900},{"d":"2023-10-24","o":4.64,"h":5.1,"l":4.63,"c":4.81,"v":542800},{"d":"2023-10-25","o":4.72,"h":4.75,"l":4.51,"c":4.61,"v":290800},{"d":"2023-10-26","o":4.66,"h":4.66,"l":4.26,"c":4.37,"v":381100},{"d":"2023-10-27","o":4.39,"h":4.47,"l":4.27,"c":4.31,"v":145700},{"d":"2023-10-30","o":4.5,"h":5.1,"l":4.5,"c":4.58,"v":717500},{"d":"2023-10-31","o":4.68,"h":5.05,"l":4.65,"c":4.74,"v":385200},{"d":"2023-11-01","o":4.75,"h":4.76,"l":4.42,"c":4.61,"v":290300},{"d":"2023-11-02","o":4.71,"h":5,"l":4.59,"c":4.85,"v":352700},{"d":"2023-11-03","o":4.95,"h":5.16,"l":4.74,"c":4.85,"v":311300},{"d":"2023-11-06","o":4.97,"h":5.08,"l":4.75,"c":4.86,"v":378600},{"d":"2023-11-07","o":4.81,"h":5,"l":4.62,"c":4.65,"v":485800},{"d":"2023-11-08","o":4.63,"h":4.7,"l":4.49,"c":4.58,"v":330000},{"d":"2023-11-09","o":4.71,"h":5.03,"l":4.45,"c":4.61,"v":559500},{"d":"2023-11-10","o":4.6,"h":4.63,"l":4.24,"c":4.52,"v":390000},{"d":"2023-11-13","o":4.46,"h":4.48,"l":4.29,"c":4.39,"v":258300},{"d":"2023-11-14","o":4.53,"h":4.74,"l":4.48,"c":4.59,"v":387500},{"d":"2023-11-15","o":4.65,"h":5.05,"l":4.65,"c":4.9,"v":468200},{"d":"2023-11-16","o":4.96,"h":4.97,"l":4.66,"c":4.86,"v":369200},{"d":"2023-11-17","o":4.82,"h":4.99,"l":4.79,"c":4.93,"v":402700},{"d":"2023-11-20","o":4.88,"h":4.93,"l":4.72,"c":4.88,"v":280000},{"d":"2023-11-21","o":4.75,"h":4.83,"l":4.65,"c":4.71,"v":372900},{"d":"2023-11-22","o":4.79,"h":4.79,"l":4.69,"c":4.7,"v":197300},{"d":"2023-11-24","o":4.67,"h":4.93,"l":4.67,"c":4.81,"v":247300},{"d":"2023-11-27","o":4.8,"h":4.81,"l":4.61,"c":4.67,"v":460900},{"d":"2023-11-28","o":4.61,"h":4.71,"l":4.32,"c":4.5,"v":418100},{"d":"2023-11-29","o":4.66,"h":4.78,"l":4.32,"c":4.37,"v":418000},{"d":"2023-11-30","o":4.43,"h":4.88,"l":4.41,"c":4.44,"v":760600},{"d":"2023-12-01","o":4.5,"h":4.71,"l":4.4,"c":4.7,"v":464600},{"d":"2023-12-04","o":4.66,"h":4.85,"l":4.66,"c":4.75,"v":380000},{"d":"2023-12-05","o":4.7,"h":4.73,"l":4.49,"c":4.53,"v":511600},{"d":"2023-12-06","o":4.53,"h":4.63,"l":4.33,"c":4.38,"v":430300},{"d":"2023-12-07","o":4.42,"h":4.55,"l":4.4,"c":4.53,"v":243700},{"d":"2023-12-08","o":4.53,"h":4.61,"l":4.51,"c":4.55,"v":178700},{"d":"2023-12-11","o":4.54,"h":4.59,"l":4.45,"c":4.52,"v":288900},{"d":"2023-12-12","o":4.45,"h":4.6,"l":4.35,"c":4.59,"v":367600},{"d":"2023-12-13","o":4.56,"h":4.66,"l":4.4,"c":4.62,"v":629800},{"d":"2023-12-14","o":4.7,"h":5.26,"l":4.66,"c":5.14,"v":1106700},{"d":"2023-12-15","o":5.2,"h":5.38,"l":4.87,"c":4.92,"v":691600},{"d":"2023-12-18","o":4.93,"h":5.04,"l":4.8,"c":4.89,"v":481200},{"d":"2023-12-19","o":4.86,"h":5.59,"l":4.86,"c":5.51,"v":1086400},{"d":"2023-12-20","o":5.44,"h":5.45,"l":5.01,"c":5.03,"v":763300},{"d":"2023-12-21","o":5.11,"h":5.39,"l":5.08,"c":5.37,"v":453800},{"d":"2023-12-22","o":5.34,"h":5.59,"l":5.27,"c":5.45,"v":406000},{"d":"2023-12-26","o":5.51,"h":5.92,"l":5.47,"c":5.87,"v":995100},{"d":"2023-12-27","o":5.88,"h":6.02,"l":5.67,"c":5.9,"v":774400},{"d":"2023-12-28","o":5.84,"h":5.95,"l":5.48,"c":5.53,"v":654200},{"d":"2023-12-29","o":5.49,"h":5.57,"l":5.18,"c":5.24,"v":741300},{"d":"2024-01-02","o":5.14,"h":5.21,"l":4.77,"c":4.78,"v":655100},{"d":"2024-01-03","o":4.77,"h":4.8,"l":4.52,"c":4.53,"v":673200},{"d":"2024-01-04","o":4.52,"h":4.75,"l":4.52,"c":4.68,"v":440100},{"d":"2024-01-05","o":4.63,"h":4.76,"l":4.56,"c":4.66,"v":415400},{"d":"2024-01-08","o":4.66,"h":4.7,"l":4.41,"c":4.57,"v":395400},{"d":"2024-01-09","o":4.54,"h":4.55,"l":4.41,"c":4.45,"v":374700},{"d":"2024-01-10","o":4.47,"h":4.47,"l":4.21,"c":4.27,"v":529600},{"d":"2024-01-11","o":4.25,"h":4.37,"l":3.99,"c":3.99,"v":824000},{"d":"2024-01-12","o":4.05,"h":4.09,"l":3.69,"c":3.92,"v":1017700},{"d":"2024-01-16","o":3.88,"h":3.9,"l":3.33,"c":3.38,"v":1047400},{"d":"2024-01-17","o":3.39,"h":3.39,"l":3.05,"c":3.16,"v":835800},{"d":"2024-01-18","o":3.23,"h":3.32,"l":3.05,"c":3.09,"v":616400},{"d":"2024-01-19","o":3.1,"h":3.19,"l":2.97,"c":3.12,"v":629800},{"d":"2024-01-22","o":3.16,"h":3.53,"l":3.14,"c":3.3,"v":658700},{"d":"2024-01-23","o":3.37,"h":3.55,"l":3.3,"c":3.51,"v":625000},{"d":"2024-01-24","o":3.58,"h":3.64,"l":3.32,"c":3.33,"v":456500},{"d":"2024-01-25","o":3.4,"h":3.46,"l":3.22,"c":3.45,"v":392100},{"d":"2024-01-26","o":3.49,"h":3.55,"l":3.43,"c":3.47,"v":242600},{"d":"2024-01-29","o":3.48,"h":3.73,"l":3.4,"c":3.72,"v":328200},{"d":"2024-01-30","o":3.68,"h":3.68,"l":3.54,"c":3.64,"v":343000},{"d":"2024-01-31","o":3.63,"h":3.89,"l":3.6,"c":3.64,"v":371100},{"d":"2024-02-01","o":3.7,"h":3.86,"l":3.53,"c":3.64,"v":380300},{"d":"2024-02-02","o":3.64,"h":3.64,"l":3.36,"c":3.53,"v":400900},{"d":"2024-02-05","o":3.41,"h":3.42,"l":3.17,"c":3.25,"v":502800},{"d":"2024-02-06","o":3.25,"h":3.48,"l":3.23,"c":3.45,"v":285200},{"d":"2024-02-07","o":3.5,"h":3.52,"l":3.37,"c":3.49,"v":317500},{"d":"2024-02-08","o":3.48,"h":3.6,"l":3.44,"c":3.53,"v":248500},{"d":"2024-02-09","o":3.6,"h":3.65,"l":3.52,"c":3.54,"v":284500},{"d":"2024-02-12","o":3.52,"h":3.76,"l":3.51,"c":3.67,"v":300300},{"d":"2024-02-13","o":3.5,"h":3.53,"l":3.35,"c":3.37,"v":414100},{"d":"2024-02-14","o":3.48,"h":3.53,"l":3.39,"c":3.52,"v":317400},{"d":"2024-02-15","o":3.56,"h":3.75,"l":3.49,"c":3.63,"v":925700},{"d":"2024-02-16","o":3.6,"h":3.73,"l":3.41,"c":3.5,"v":769600},{"d":"2024-02-20","o":3.47,"h":3.91,"l":3.47,"c":3.86,"v":725700},{"d":"2024-02-21","o":3.83,"h":3.89,"l":3.62,"c":3.66,"v":466800},{"d":"2024-02-22","o":3.68,"h":3.72,"l":3.44,"c":3.51,"v":387700},{"d":"2024-02-23","o":3.53,"h":3.66,"l":3.47,"c":3.66,"v":249600},{"d":"2024-02-26","o":3.66,"h":3.84,"l":3.55,"c":3.65,"v":386500},{"d":"2024-02-27","o":3.71,"h":3.74,"l":3.5,"c":3.54,"v":238700},{"d":"2024-02-28","o":3.5,"h":3.57,"l":3.47,"c":3.5,"v":251000},{"d":"2024-02-29","o":3.51,"h":3.67,"l":3.49,"c":3.63,"v":253800},{"d":"2024-03-01","o":3.59,"h":3.66,"l":3.51,"c":3.52,"v":230400},{"d":"2024-03-04","o":3.55,"h":3.58,"l":3.42,"c":3.42,"v":461000},{"d":"2024-03-05","o":3.5,"h":3.58,"l":3.23,"c":3.27,"v":511700},{"d":"2024-03-06","o":3.31,"h":3.44,"l":3.25,"c":3.32,"v":434700},{"d":"2024-03-07","o":3.19,"h":3.5,"l":3.04,"c":3.26,"v":839900},{"d":"2024-03-08","o":3.33,"h":3.63,"l":3.26,"c":3.36,"v":705600},{"d":"2024-03-11","o":3.4,"h":3.47,"l":3.18,"c":3.21,"v":519600},{"d":"2024-03-12","o":3.17,"h":3.3,"l":3.15,"c":3.22,"v":363400},{"d":"2024-03-13","o":3.24,"h":3.39,"l":3.21,"c":3.3,"v":471200},{"d":"2024-03-14","o":3.28,"h":3.28,"l":3.15,"c":3.2,"v":362700},{"d":"2024-03-15","o":3.12,"h":3.35,"l":3.1,"c":3.1,"v":589400},{"d":"2024-03-18","o":3.09,"h":3.18,"l":2.85,"c":2.89,"v":623800},{"d":"2024-03-19","o":2.84,"h":3.11,"l":2.75,"c":3.07,"v":626500},{"d":"2024-03-20","o":3.07,"h":3.68,"l":3,"c":3.65,"v":867800},{"d":"2024-03-21","o":4.32,"h":5.23,"l":4.08,"c":5.1,"v":24627200},{"d":"2024-03-22","o":5.12,"h":7.03,"l":5.02,"c":5.57,"v":14906400},{"d":"2024-03-25","o":5.57,"h":6.44,"l":5.24,"c":5.46,"v":3368900},{"d":"2024-03-26","o":5.48,"h":6.21,"l":5.38,"c":5.75,"v":1720300},{"d":"2024-03-27","o":5.8,"h":6.38,"l":5.79,"c":6.02,"v":1726100},{"d":"2024-03-28","o":6,"h":6.47,"l":5.72,"c":5.99,"v":1073200},{"d":"2024-04-01","o":5.94,"h":6.14,"l":5.42,"c":5.51,"v":1203100},{"d":"2024-04-02","o":5.36,"h":5.63,"l":5.23,"c":5.47,"v":754700},{"d":"2024-04-03","o":5.47,"h":5.49,"l":5.08,"c":5.41,"v":920900},{"d":"2024-04-04","o":5.47,"h":5.53,"l":5.14,"c":5.19,"v":746600},{"d":"2024-04-05","o":5.15,"h":5.35,"l":4.97,"c":5.22,"v":814500},{"d":"2024-04-08","o":5.29,"h":5.37,"l":5.16,"c":5.25,"v":571800},{"d":"2024-04-09","o":5.3,"h":5.41,"l":4.82,"c":4.88,"v":1189000},{"d":"2024-04-10","o":4.58,"h":4.73,"l":4.35,"c":4.46,"v":1209100},{"d":"2024-04-11","o":4.48,"h":4.57,"l":4.31,"c":4.47,"v":619100},{"d":"2024-04-12","o":4.4,"h":4.53,"l":4.25,"c":4.29,"v":468300},{"d":"2024-04-15","o":4.36,"h":4.36,"l":4.05,"c":4.08,"v":608100},{"d":"2024-04-16","o":4.1,"h":4.13,"l":3.81,"c":3.88,"v":1341400},{"d":"2024-04-17","o":3.89,"h":4.09,"l":3.78,"c":3.79,"v":1161000},{"d":"2024-04-18","o":3.82,"h":3.92,"l":3.61,"c":3.62,"v":760800},{"d":"2024-04-19","o":3.6,"h":3.85,"l":3.6,"c":3.79,"v":714700},{"d":"2024-04-22","o":3.82,"h":3.87,"l":3.6,"c":3.62,"v":716900},{"d":"2024-04-23","o":3.79,"h":3.9,"l":3.61,"c":3.9,"v":1251600},{"d":"2024-04-24","o":4.04,"h":4.12,"l":3.88,"c":3.92,"v":1028000},{"d":"2024-04-25","o":3.87,"h":4.03,"l":3.7,"c":4.03,"v":642200},{"d":"2024-04-26","o":3.97,"h":4.06,"l":3.9,"c":3.94,"v":773700},{"d":"2024-04-29","o":3.97,"h":4.08,"l":3.87,"c":3.95,"v":377200},{"d":"2024-04-30","o":3.92,"h":3.96,"l":3.82,"c":3.9,"v":409500},{"d":"2024-05-01","o":3.89,"h":3.91,"l":3.68,"c":3.71,"v":566500},{"d":"2024-05-02","o":3.83,"h":3.95,"l":3.7,"c":3.89,"v":349300},{"d":"2024-05-03","o":3.96,"h":4.13,"l":3.95,"c":4.11,"v":311800},{"d":"2024-05-06","o":4.22,"h":4.55,"l":4.22,"c":4.39,"v":853600},{"d":"2024-05-07","o":4.4,"h":4.42,"l":4.01,"c":4.05,"v":800700},{"d":"2024-05-08","o":4.05,"h":4.22,"l":3.92,"c":4.14,"v":559900},{"d":"2024-05-09","o":4.27,"h":4.27,"l":3.95,"c":4.11,"v":435600},{"d":"2024-05-10","o":4.1,"h":4.11,"l":3.85,"c":3.99,"v":470700},{"d":"2024-05-13","o":3.96,"h":4.35,"l":3.94,"c":4.01,"v":940300},{"d":"2024-05-14","o":4.1,"h":4.24,"l":3.99,"c":4.08,"v":497500},{"d":"2024-05-15","o":4.16,"h":4.24,"l":4.1,"c":4.15,"v":562700},{"d":"2024-05-16","o":4.1,"h":4.16,"l":3.87,"c":3.91,"v":518000},{"d":"2024-05-17","o":3.87,"h":3.96,"l":3.81,"c":3.85,"v":313700},{"d":"2024-05-20","o":3.82,"h":3.91,"l":3.74,"c":3.84,"v":328100},{"d":"2024-05-21","o":3.82,"h":3.83,"l":3.61,"c":3.62,"v":453300},{"d":"2024-05-22","o":3.62,"h":3.71,"l":3.56,"c":3.64,"v":385700},{"d":"2024-05-23","o":3.7,"h":3.72,"l":3.41,"c":3.45,"v":569200},{"d":"2024-05-24","o":3.45,"h":3.63,"l":3.45,"c":3.62,"v":370900},{"d":"2024-05-28","o":3.65,"h":3.94,"l":3.52,"c":3.58,"v":905900},{"d":"2024-05-29","o":3.56,"h":3.63,"l":3.41,"c":3.5,"v":353000},{"d":"2024-05-30","o":3.53,"h":3.63,"l":3.48,"c":3.56,"v":292700},{"d":"2024-05-31","o":3.61,"h":3.64,"l":3.43,"c":3.45,"v":360300},{"d":"2024-06-03","o":3.52,"h":3.58,"l":3.24,"c":3.27,"v":511300},{"d":"2024-06-04","o":3.3,"h":3.36,"l":3.13,"c":3.18,"v":530600},{"d":"2024-06-05","o":3.21,"h":3.29,"l":3.17,"c":3.24,"v":473600},{"d":"2024-06-06","o":3.21,"h":3.25,"l":3.12,"c":3.15,"v":364500},{"d":"2024-06-07","o":3.11,"h":3.18,"l":3.02,"c":3.1,"v":354400},{"d":"2024-06-10","o":3.1,"h":3.27,"l":3.08,"c":3.1,"v":506500},{"d":"2024-06-11","o":3.11,"h":3.21,"l":3.06,"c":3.1,"v":485800},{"d":"2024-06-12","o":3.21,"h":3.3,"l":3.11,"c":3.13,"v":468000},{"d":"2024-06-13","o":3.15,"h":3.18,"l":3.09,"c":3.09,"v":287300},{"d":"2024-06-14","o":3.18,"h":3.24,"l":3.07,"c":3.1,"v":407300},{"d":"2024-06-17","o":3.1,"h":3.15,"l":3.04,"c":3.09,"v":368000},{"d":"2024-06-18","o":3.19,"h":3.19,"l":3.12,"c":3.15,"v":400300},{"d":"2024-06-20","o":3.12,"h":3.15,"l":3.04,"c":3.06,"v":373100},{"d":"2024-06-21","o":3.06,"h":3.12,"l":2.98,"c":3.02,"v":724700},{"d":"2024-06-24","o":3.05,"h":3.06,"l":2.92,"c":2.98,"v":494800},{"d":"2024-06-25","o":2.95,"h":3.05,"l":2.9,"c":3,"v":643300},{"d":"2024-06-26","o":3.02,"h":3.09,"l":2.99,"c":3.08,"v":596100},{"d":"2024-06-27","o":3.1,"h":3.14,"l":2.96,"c":3.02,"v":492900},{"d":"2024-06-28","o":3.06,"h":3.1,"l":2.95,"c":3.01,"v":5577300},{"d":"2024-07-01","o":3.03,"h":3.1,"l":2.83,"c":2.86,"v":575800},{"d":"2024-07-02","o":2.82,"h":2.98,"l":2.81,"c":2.97,"v":591800},{"d":"2024-07-03","o":2.99,"h":3.24,"l":2.92,"c":3.14,"v":642200},{"d":"2024-07-05","o":3.15,"h":3.2,"l":3.01,"c":3.19,"v":416600},{"d":"2024-07-08","o":3.2,"h":3.39,"l":3.17,"c":3.37,"v":565600},{"d":"2024-07-09","o":3.32,"h":3.53,"l":3.2,"c":3.46,"v":484700},{"d":"2024-07-10","o":3.51,"h":3.55,"l":3.33,"c":3.35,"v":502300},{"d":"2024-07-11","o":3.4,"h":3.57,"l":3.35,"c":3.57,"v":605400},{"d":"2024-07-12","o":3.63,"h":3.76,"l":3.52,"c":3.66,"v":679000},{"d":"2024-07-15","o":3.53,"h":3.71,"l":3.44,"c":3.62,"v":492900},{"d":"2024-07-16","o":3.69,"h":3.98,"l":3.65,"c":3.95,"v":680200},{"d":"2024-07-17","o":3.9,"h":4.05,"l":3.79,"c":3.85,"v":616300},{"d":"2024-07-18","o":3.83,"h":3.9,"l":3.4,"c":3.41,"v":529000},{"d":"2024-07-19","o":3.46,"h":3.46,"l":3.23,"c":3.24,"v":265600},{"d":"2024-07-22","o":3.4,"h":3.62,"l":3.24,"c":3.53,"v":451100},{"d":"2024-07-23","o":3.5,"h":3.58,"l":3.37,"c":3.54,"v":299500},{"d":"2024-07-24","o":3.48,"h":3.53,"l":3.34,"c":3.35,"v":263300},{"d":"2024-07-25","o":3.36,"h":3.51,"l":3.3,"c":3.36,"v":311100},{"d":"2024-07-26","o":3.38,"h":3.61,"l":3.38,"c":3.59,"v":411900},{"d":"2024-07-29","o":3.59,"h":3.62,"l":3.36,"c":3.39,"v":473700},{"d":"2024-07-30","o":3.34,"h":3.46,"l":3.34,"c":3.42,"v":306600},{"d":"2024-07-31","o":3.45,"h":3.51,"l":3.17,"c":3.21,"v":792400},{"d":"2024-08-01","o":2.97,"h":2.97,"l":2.54,"c":2.66,"v":1781300},{"d":"2024-08-02","o":2.75,"h":2.75,"l":2.29,"c":2.49,"v":1555500},{"d":"2024-08-05","o":2.26,"h":2.54,"l":2.1,"c":2.53,"v":756100},{"d":"2024-08-06","o":2.57,"h":2.69,"l":2.52,"c":2.64,"v":565500},{"d":"2024-08-07","o":2.71,"h":2.82,"l":2.41,"c":2.52,"v":543900},{"d":"2024-08-08","o":2.53,"h":2.59,"l":2.46,"c":2.57,"v":471000},{"d":"2024-08-09","o":2.6,"h":2.63,"l":2.42,"c":2.45,"v":423000},{"d":"2024-08-12","o":2.39,"h":2.53,"l":2.34,"c":2.51,"v":559500},{"d":"2024-08-13","o":2.55,"h":3.02,"l":2.54,"c":2.9,"v":1130200},{"d":"2024-08-14","o":2.93,"h":2.97,"l":2.7,"c":2.71,"v":407800},{"d":"2024-08-15","o":2.79,"h":2.84,"l":2.61,"c":2.67,"v":549700},{"d":"2024-08-16","o":2.69,"h":2.89,"l":2.65,"c":2.81,"v":503300},{"d":"2024-08-19","o":2.85,"h":2.85,"l":2.69,"c":2.81,"v":370200},{"d":"2024-08-20","o":2.8,"h":2.84,"l":2.6,"c":2.6,"v":422500},{"d":"2024-08-21","o":2.61,"h":2.65,"l":2.56,"c":2.58,"v":276800},{"d":"2024-08-22","o":2.58,"h":2.62,"l":2.47,"c":2.49,"v":418300},{"d":"2024-08-23","o":2.51,"h":2.66,"l":2.49,"c":2.64,"v":539900},{"d":"2024-08-26","o":2.65,"h":2.67,"l":2.5,"c":2.56,"v":360700},{"d":"2024-08-27","o":2.5,"h":2.53,"l":2.46,"c":2.47,"v":232700},{"d":"2024-08-28","o":2.45,"h":2.46,"l":2.35,"c":2.41,"v":271600},{"d":"2024-08-29","o":2.46,"h":2.59,"l":2.36,"c":2.49,"v":452500},{"d":"2024-08-30","o":2.53,"h":2.57,"l":2.43,"c":2.46,"v":218600},{"d":"2024-09-03","o":2.42,"h":2.45,"l":2.26,"c":2.28,"v":611100},{"d":"2024-09-04","o":2.3,"h":2.38,"l":2.21,"c":2.26,"v":547600},{"d":"2024-09-05","o":2.28,"h":2.28,"l":2.16,"c":2.22,"v":376900},{"d":"2024-09-06","o":2.21,"h":2.25,"l":2.17,"c":2.21,"v":320600},{"d":"2024-09-09","o":2.25,"h":2.34,"l":2.21,"c":2.27,"v":338200},{"d":"2024-09-10","o":2.28,"h":2.35,"l":2.2,"c":2.34,"v":239500},{"d":"2024-09-11","o":2.35,"h":2.44,"l":2.28,"c":2.43,"v":282100},{"d":"2024-09-12","o":2.43,"h":2.49,"l":2.33,"c":2.45,"v":456100},{"d":"2024-09-13","o":2.47,"h":2.49,"l":2.34,"c":2.42,"v":346100},{"d":"2024-09-16","o":2.45,"h":2.45,"l":2.27,"c":2.33,"v":673200},{"d":"2024-09-17","o":2.37,"h":2.45,"l":2.27,"c":2.43,"v":526500},{"d":"2024-09-18","o":2.45,"h":2.61,"l":2.38,"c":2.45,"v":587200},{"d":"2024-09-19","o":2.61,"h":2.65,"l":2.46,"c":2.54,"v":740100},{"d":"2024-09-20","o":2.52,"h":2.53,"l":2.35,"c":2.37,"v":638600},{"d":"2024-09-23","o":2.39,"h":2.48,"l":2.31,"c":2.46,"v":462900},{"d":"2024-09-24","o":2.43,"h":2.57,"l":2.43,"c":2.49,"v":520400},{"d":"2024-09-25","o":2.49,"h":2.52,"l":2.44,"c":2.45,"v":339200},{"d":"2024-09-26","o":2.5,"h":2.55,"l":2.28,"c":2.29,"v":576100},{"d":"2024-09-27","o":2.33,"h":2.52,"l":2.33,"c":2.4,"v":439200},{"d":"2024-09-30","o":2.38,"h":2.4,"l":2.28,"c":2.3,"v":655500},{"d":"2024-10-01","o":2.3,"h":2.34,"l":2.25,"c":2.3,"v":626000},{"d":"2024-10-02","o":2.29,"h":2.5,"l":2.28,"c":2.47,"v":611500},{"d":"2024-10-03","o":2.48,"h":2.83,"l":2.46,"c":2.74,"v":1661700},{"d":"2024-10-04","o":2.8,"h":2.8,"l":2.63,"c":2.72,"v":751100},{"d":"2024-10-07","o":2.71,"h":2.95,"l":2.68,"c":2.82,"v":956600},{"d":"2024-10-08","o":2.83,"h":2.83,"l":2.48,"c":2.61,"v":974300},{"d":"2024-10-09","o":2.59,"h":2.67,"l":2.55,"c":2.58,"v":396900},{"d":"2024-10-10","o":2.56,"h":2.69,"l":2.51,"c":2.61,"v":489800},{"d":"2024-10-11","o":2.62,"h":2.81,"l":2.6,"c":2.78,"v":600200},{"d":"2024-10-14","o":2.75,"h":2.77,"l":2.64,"c":2.68,"v":434400},{"d":"2024-10-15","o":2.65,"h":2.73,"l":2.63,"c":2.71,"v":332200},{"d":"2024-10-16","o":2.73,"h":2.86,"l":2.71,"c":2.81,"v":482100},{"d":"2024-10-17","o":2.9,"h":3.2,"l":2.88,"c":3,"v":1254700},{"d":"2024-10-18","o":3.05,"h":3.08,"l":2.88,"c":3,"v":679700},{"d":"2024-10-21","o":2.96,"h":3.07,"l":2.9,"c":3,"v":437300},{"d":"2024-10-22","o":2.98,"h":3.05,"l":2.96,"c":3,"v":394600},{"d":"2024-10-23","o":2.99,"h":3.11,"l":2.82,"c":2.92,"v":592900},{"d":"2024-10-24","o":2.91,"h":3.02,"l":2.87,"c":3.02,"v":253600},{"d":"2024-10-25","o":3.08,"h":3.12,"l":2.97,"c":2.98,"v":493900},{"d":"2024-10-28","o":2.97,"h":3.02,"l":2.86,"c":2.88,"v":464800},{"d":"2024-10-29","o":2.81,"h":2.84,"l":2.7,"c":2.73,"v":656300},{"d":"2024-10-30","o":2.73,"h":2.8,"l":2.68,"c":2.71,"v":413400},{"d":"2024-10-31","o":2.74,"h":2.78,"l":2.63,"c":2.67,"v":387700},{"d":"2024-11-01","o":2.71,"h":2.77,"l":2.61,"c":2.65,"v":489900},{"d":"2024-11-04","o":2.67,"h":2.84,"l":2.62,"c":2.8,"v":372600},{"d":"2024-11-05","o":2.84,"h":3.18,"l":2.73,"c":3.15,"v":667600},{"d":"2024-11-06","o":2.86,"h":3.13,"l":2.71,"c":2.8,"v":829200},{"d":"2024-11-07","o":2.79,"h":3.13,"l":2.76,"c":3.04,"v":512500},{"d":"2024-11-08","o":3.02,"h":3.42,"l":2.93,"c":3.35,"v":1065900},{"d":"2024-11-11","o":3.57,"h":3.7,"l":3.35,"c":3.59,"v":1562300},{"d":"2024-11-12","o":3.73,"h":4.73,"l":3.5,"c":4.62,"v":4045200},{"d":"2024-11-13","o":4.57,"h":4.58,"l":4.1,"c":4.13,"v":1629700},{"d":"2024-11-14","o":4.12,"h":4.21,"l":3.86,"c":4.07,"v":865500},{"d":"2024-11-15","o":4.1,"h":4.1,"l":3.79,"c":3.83,"v":713200},{"d":"2024-11-18","o":3.7,"h":4.01,"l":3.7,"c":3.78,"v":888200},{"d":"2024-11-19","o":3.75,"h":4.13,"l":3.72,"c":3.93,"v":902100},{"d":"2024-11-20","o":3.89,"h":4.07,"l":3.76,"c":3.87,"v":675900},{"d":"2024-11-21","o":3.9,"h":4.22,"l":3.88,"c":4.09,"v":941900},{"d":"2024-11-22","o":4.14,"h":4.18,"l":4.01,"c":4.03,"v":797300},{"d":"2024-11-25","o":4.06,"h":4.32,"l":4.03,"c":4.14,"v":787500},{"d":"2024-11-26","o":4.17,"h":4.17,"l":3.86,"c":3.93,"v":624200},{"d":"2024-11-27","o":3.94,"h":4.08,"l":3.89,"c":3.96,"v":495700},{"d":"2024-11-29","o":4.05,"h":4.12,"l":3.99,"c":4.09,"v":372500},{"d":"2024-12-02","o":4.1,"h":4.15,"l":3.83,"c":3.99,"v":644800},{"d":"2024-12-03","o":3.95,"h":4,"l":3.65,"c":3.68,"v":946300},{"d":"2024-12-04","o":3.7,"h":3.7,"l":3.39,"c":3.43,"v":944100},{"d":"2024-12-05","o":3.42,"h":3.6,"l":3.35,"c":3.39,"v":736300},{"d":"2024-12-06","o":3.38,"h":3.44,"l":3.3,"c":3.36,"v":467100},{"d":"2024-12-09","o":3.36,"h":3.4,"l":3.07,"c":3.15,"v":711000},{"d":"2024-12-10","o":3.15,"h":3.21,"l":3.04,"c":3.09,"v":540700},{"d":"2024-12-11","o":3.15,"h":3.15,"l":3.05,"c":3.08,"v":406300},{"d":"2024-12-12","o":3.09,"h":3.16,"l":2.98,"c":3.05,"v":623000},{"d":"2024-12-13","o":3.1,"h":3.1,"l":2.87,"c":3.01,"v":597700},{"d":"2024-12-16","o":3,"h":3.06,"l":2.92,"c":2.92,"v":413000},{"d":"2024-12-17","o":2.93,"h":3.02,"l":2.81,"c":2.98,"v":805700},{"d":"2024-12-18","o":2.98,"h":3.04,"l":2.66,"c":2.7,"v":762100},{"d":"2024-12-19","o":2.8,"h":2.81,"l":2.66,"c":2.69,"v":613100},{"d":"2024-12-20","o":2.66,"h":2.84,"l":2.6,"c":2.62,"v":1047500},{"d":"2024-12-23","o":2.65,"h":2.66,"l":2.51,"c":2.59,"v":645900},{"d":"2024-12-24","o":2.62,"h":2.68,"l":2.58,"c":2.63,"v":363100},{"d":"2024-12-26","o":2.6,"h":2.9,"l":2.6,"c":2.86,"v":913100},{"d":"2024-12-27","o":2.88,"h":2.94,"l":2.71,"c":2.81,"v":586600},{"d":"2024-12-30","o":2.8,"h":2.92,"l":2.76,"c":2.81,"v":520700},{"d":"2024-12-31","o":2.82,"h":2.9,"l":2.64,"c":2.69,"v":728900},{"d":"2025-01-02","o":2.73,"h":2.95,"l":2.71,"c":2.82,"v":649000},{"d":"2025-01-03","o":2.93,"h":3.08,"l":2.92,"c":2.97,"v":761400},{"d":"2025-01-06","o":3.1,"h":3.1,"l":2.9,"c":2.99,"v":601900},{"d":"2025-01-07","o":3.01,"h":3.06,"l":2.84,"c":2.9,"v":401100},{"d":"2025-01-08","o":2.89,"h":2.89,"l":2.76,"c":2.82,"v":438400},{"d":"2025-01-10","o":2.81,"h":2.88,"l":2.68,"c":2.87,"v":589100},{"d":"2025-01-13","o":2.81,"h":2.92,"l":2.77,"c":2.79,"v":516400},{"d":"2025-01-14","o":2.8,"h":2.84,"l":2.56,"c":2.6,"v":1007500},{"d":"2025-01-15","o":2.69,"h":2.84,"l":2.6,"c":2.8,"v":720800},{"d":"2025-01-16","o":2.84,"h":2.84,"l":2.68,"c":2.73,"v":342000},{"d":"2025-01-17","o":2.75,"h":2.85,"l":2.69,"c":2.84,"v":642500},{"d":"2025-01-21","o":2.87,"h":2.9,"l":2.62,"c":2.7,"v":675400},{"d":"2025-01-22","o":2.6,"h":2.6,"l":2.04,"c":2.15,"v":3238800},{"d":"2025-01-23","o":2.3,"h":2.54,"l":2.23,"c":2.27,"v":2058200},{"d":"2025-01-24","o":2.3,"h":2.3,"l":2.06,"c":2.18,"v":1018000},{"d":"2025-01-27","o":2.15,"h":2.32,"l":2.12,"c":2.2,"v":724200},{"d":"2025-01-28","o":2.2,"h":2.29,"l":2.13,"c":2.25,"v":564600},{"d":"2025-01-29","o":2.25,"h":2.35,"l":2.19,"c":2.3,"v":538000},{"d":"2025-01-30","o":2.3,"h":2.36,"l":2.29,"c":2.3,"v":464400},{"d":"2025-01-31","o":2.3,"h":2.37,"l":2.28,"c":2.31,"v":504600},{"d":"2025-02-03","o":2.23,"h":2.24,"l":2.13,"c":2.15,"v":645900},{"d":"2025-02-04","o":2.15,"h":2.23,"l":2.09,"c":2.16,"v":799200},{"d":"2025-02-05","o":2.17,"h":2.18,"l":2.07,"c":2.11,"v":664300},{"d":"2025-02-06","o":2.13,"h":2.14,"l":2.01,"c":2.04,"v":1058100},{"d":"2025-02-07","o":2.02,"h":2.07,"l":2,"c":2.04,"v":692900},{"d":"2025-02-10","o":2.1,"h":2.21,"l":2.07,"c":2.12,"v":700900},{"d":"2025-02-11","o":2.12,"h":2.15,"l":2.01,"c":2.07,"v":560400},{"d":"2025-02-12","o":2.04,"h":2.04,"l":1.95,"c":2,"v":688100},{"d":"2025-02-13","o":2.04,"h":2.06,"l":1.93,"c":2.01,"v":942200},{"d":"2025-02-14","o":2.05,"h":2.11,"l":1.99,"c":2.05,"v":1043500},{"d":"2025-02-18","o":2.08,"h":2.18,"l":2.07,"c":2.13,"v":877500},{"d":"2025-02-19","o":2.09,"h":2.11,"l":1.99,"c":2,"v":822500},{"d":"2025-02-20","o":2,"h":2.03,"l":1.8,"c":1.98,"v":1243500},{"d":"2025-02-21","o":2.01,"h":2.04,"l":1.92,"c":1.92,"v":523900},{"d":"2025-02-24","o":1.98,"h":2.11,"l":1.95,"c":1.96,"v":828200},{"d":"2025-02-25","o":1.97,"h":2.01,"l":1.85,"c":1.99,"v":740200},{"d":"2025-02-26","o":2,"h":2.01,"l":1.91,"c":1.91,"v":543100},{"d":"2025-02-27","o":1.93,"h":1.93,"l":1.76,"c":1.76,"v":1023400},{"d":"2025-02-28","o":1.8,"h":1.81,"l":1.69,"c":1.8,"v":772000},{"d":"2025-03-03","o":1.82,"h":1.82,"l":1.62,"c":1.67,"v":1220200},{"d":"2025-03-04","o":1.63,"h":1.7,"l":1.6,"c":1.67,"v":793500},{"d":"2025-03-05","o":1.68,"h":1.72,"l":1.6,"c":1.69,"v":485300},{"d":"2025-03-06","o":1.65,"h":1.76,"l":1.65,"c":1.72,"v":727100},{"d":"2025-03-07","o":1.72,"h":1.76,"l":1.7,"c":1.74,"v":408400},{"d":"2025-03-10","o":1.72,"h":1.75,"l":1.65,"c":1.68,"v":451700},{"d":"2025-03-11","o":1.69,"h":1.73,"l":1.63,"c":1.68,"v":355700},{"d":"2025-03-12","o":1.7,"h":1.86,"l":1.66,"c":1.77,"v":1531500},{"d":"2025-03-13","o":1.8,"h":1.88,"l":1.56,"c":1.59,"v":2383800},{"d":"2025-03-14","o":1.59,"h":1.69,"l":1.5,"c":1.68,"v":953900},{"d":"2025-03-17","o":1.72,"h":2.15,"l":1.71,"c":2.04,"v":2502200},{"d":"2025-03-18","o":2.04,"h":2.06,"l":1.93,"c":1.97,"v":932300},{"d":"2025-03-19","o":2,"h":2.01,"l":1.91,"c":2,"v":536000},{"d":"2025-03-20","o":1.97,"h":2.03,"l":1.94,"c":1.99,"v":523500},{"d":"2025-03-21","o":1.95,"h":2.04,"l":1.95,"c":2.01,"v":651300},{"d":"2025-03-24","o":2.05,"h":2.06,"l":1.97,"c":2.01,"v":397400},{"d":"2025-03-25","o":2.01,"h":2.04,"l":1.91,"c":1.94,"v":569100},{"d":"2025-03-26","o":1.95,"h":1.98,"l":1.8,"c":1.88,"v":875800},{"d":"2025-03-27","o":1.85,"h":2.03,"l":1.83,"c":1.96,"v":805600},{"d":"2025-03-28","o":1.94,"h":1.95,"l":1.81,"c":1.84,"v":664700},{"d":"2025-03-31","o":1.8,"h":1.8,"l":1.71,"c":1.74,"v":368800},{"d":"2025-04-01","o":1.72,"h":1.75,"l":1.66,"c":1.7,"v":581400},{"d":"2025-04-02","o":1.65,"h":1.67,"l":1.6,"c":1.64,"v":596900},{"d":"2025-04-03","o":1.56,"h":1.59,"l":1.47,"c":1.52,"v":682600},{"d":"2025-04-04","o":1.48,"h":1.62,"l":1.45,"c":1.58,"v":829000},{"d":"2025-04-07","o":1.5,"h":1.78,"l":1.46,"c":1.73,"v":1381300},{"d":"2025-04-08","o":1.8,"h":2.01,"l":1.63,"c":1.68,"v":1843500},{"d":"2025-04-09","o":1.64,"h":1.78,"l":1.6,"c":1.74,"v":1072100},{"d":"2025-04-10","o":1.69,"h":1.7,"l":1.56,"c":1.61,"v":514400},{"d":"2025-04-11","o":1.63,"h":1.63,"l":1.6,"c":1.61,"v":401000},{"d":"2025-04-14","o":1.64,"h":1.64,"l":1.44,"c":1.44,"v":1298500},{"d":"2025-04-15","o":1.46,"h":1.47,"l":1.4,"c":1.43,"v":612100},{"d":"2025-04-16","o":1.43,"h":1.43,"l":1.31,"c":1.33,"v":928500},{"d":"2025-04-17","o":1.35,"h":1.5,"l":1.33,"c":1.49,"v":1003900},{"d":"2025-04-21","o":1.45,"h":1.49,"l":1.28,"c":1.32,"v":1181400},{"d":"2025-04-22","o":1.33,"h":1.41,"l":1.3,"c":1.35,"v":623900},{"d":"2025-04-23","o":1.41,"h":1.41,"l":1.29,"c":1.38,"v":979800},{"d":"2025-04-24","o":1.37,"h":1.44,"l":1.35,"c":1.41,"v":666400},{"d":"2025-04-25","o":1.4,"h":1.42,"l":1.33,"c":1.35,"v":763500},{"d":"2025-04-28","o":1.35,"h":1.36,"l":1.25,"c":1.28,"v":780100},{"d":"2025-04-29","o":1.3,"h":1.3,"l":1.24,"c":1.28,"v":629600},{"d":"2025-04-30","o":1.25,"h":1.28,"l":1.22,"c":1.26,"v":493200},{"d":"2025-05-01","o":1.27,"h":1.35,"l":1.27,"c":1.3,"v":756300},{"d":"2025-05-02","o":1.3,"h":1.34,"l":1.29,"c":1.29,"v":646300},{"d":"2025-05-05","o":1.33,"h":1.33,"l":1.25,"c":1.27,"v":432300},{"d":"2025-05-06","o":1.28,"h":1.29,"l":1.24,"c":1.25,"v":579400},{"d":"2025-05-07","o":1.25,"h":1.3,"l":1.23,"c":1.3,"v":749800},{"d":"2025-05-08","o":1.27,"h":1.4,"l":1.22,"c":1.36,"v":1852900},{"d":"2025-05-09","o":1.36,"h":1.36,"l":1.26,"c":1.29,"v":973600},{"d":"2025-05-12","o":1.35,"h":1.45,"l":1.31,"c":1.42,"v":1735900},{"d":"2025-05-13","o":1.42,"h":1.55,"l":1.42,"c":1.51,"v":1811400},{"d":"2025-05-14","o":1.51,"h":1.57,"l":1.48,"c":1.55,"v":1151800},{"d":"2025-05-15","o":1.53,"h":1.66,"l":1.51,"c":1.63,"v":1262900},{"d":"2025-05-16","o":1.65,"h":1.72,"l":1.56,"c":1.7,"v":1732000},{"d":"2025-05-19","o":1.7,"h":1.7,"l":1.62,"c":1.69,"v":923100},{"d":"2025-05-20","o":1.69,"h":1.84,"l":1.66,"c":1.82,"v":1793000},{"d":"2025-05-21","o":1.85,"h":1.86,"l":1.64,"c":1.71,"v":1350100},{"d":"2025-05-22","o":1.72,"h":1.77,"l":1.7,"c":1.75,"v":980400},{"d":"2025-05-23","o":1.72,"h":1.76,"l":1.71,"c":1.76,"v":542400},{"d":"2025-05-27","o":1.77,"h":1.77,"l":1.71,"c":1.76,"v":773000},{"d":"2025-05-28","o":1.76,"h":1.76,"l":1.73,"c":1.74,"v":691900},{"d":"2025-05-29","o":1.74,"h":1.79,"l":1.74,"c":1.77,"v":629500},{"d":"2025-05-30","o":1.77,"h":1.78,"l":1.7,"c":1.71,"v":712700},{"d":"2025-06-02","o":1.71,"h":1.74,"l":1.63,"c":1.67,"v":683000},{"d":"2025-06-03","o":1.67,"h":1.75,"l":1.67,"c":1.74,"v":829500},{"d":"2025-06-04","o":1.74,"h":1.76,"l":1.7,"c":1.74,"v":530100},{"d":"2025-06-05","o":1.73,"h":1.78,"l":1.7,"c":1.72,"v":853600},{"d":"2025-06-06","o":1.79,"h":1.98,"l":1.77,"c":1.95,"v":2052400},{"d":"2025-06-09","o":2,"h":2.06,"l":1.96,"c":1.99,"v":1162400},{"d":"2025-06-10","o":1.99,"h":2.12,"l":1.96,"c":2.01,"v":1182100},{"d":"2025-06-11","o":2.02,"h":2.03,"l":1.9,"c":1.92,"v":877100},{"d":"2025-06-12","o":1.92,"h":1.97,"l":1.84,"c":1.91,"v":686100},{"d":"2025-06-13","o":1.87,"h":2,"l":1.86,"c":1.93,"v":976500},{"d":"2025-06-16","o":1.94,"h":2.15,"l":1.9,"c":2.14,"v":1135900},{"d":"2025-06-17","o":2.16,"h":2.39,"l":2.14,"c":2.26,"v":1671900},{"d":"2025-06-18","o":2.26,"h":2.3,"l":2.11,"c":2.14,"v":875800},{"d":"2025-06-20","o":2.18,"h":2.29,"l":2.11,"c":2.17,"v":838600},{"d":"2025-06-23","o":2.15,"h":2.17,"l":2.03,"c":2.04,"v":830500},{"d":"2025-06-24","o":2.07,"h":2.31,"l":2.07,"c":2.29,"v":935900},{"d":"2025-06-25","o":2.3,"h":2.35,"l":2.26,"c":2.29,"v":716600},{"d":"2025-06-26","o":2.28,"h":2.47,"l":2.27,"c":2.4,"v":797200},{"d":"2025-06-27","o":2.46,"h":2.51,"l":2.35,"c":2.35,"v":6432200},{"d":"2025-06-30","o":2.5,"h":2.54,"l":2.37,"c":2.48,"v":1354000},{"d":"2025-07-01","o":2.49,"h":2.54,"l":2.44,"c":2.5,"v":1009800},{"d":"2025-07-02","o":2.51,"h":2.69,"l":2.51,"c":2.62,"v":884600},{"d":"2025-07-03","o":2.69,"h":3.09,"l":2.68,"c":3.06,"v":1802900},{"d":"2025-07-07","o":3.09,"h":3.41,"l":3.08,"c":3.31,"v":2601400},{"d":"2025-07-08","o":3.31,"h":3.56,"l":3.3,"c":3.49,"v":1350000},{"d":"2025-07-09","o":3.52,"h":3.66,"l":3.32,"c":3.34,"v":1961800},{"d":"2025-07-10","o":3.36,"h":3.53,"l":3.33,"c":3.34,"v":1015600},{"d":"2025-07-11","o":3.3,"h":3.3,"l":2.8,"c":2.94,"v":2356700},{"d":"2025-07-14","o":2.85,"h":3.01,"l":2.84,"c":2.98,"v":842100},{"d":"2025-07-15","o":3,"h":3.12,"l":2.97,"c":2.99,"v":822700},{"d":"2025-07-16","o":2.99,"h":3.09,"l":2.73,"c":2.75,"v":1383400},{"d":"2025-07-17","o":2.75,"h":2.86,"l":2.73,"c":2.79,"v":1095500},{"d":"2025-07-18","o":2.79,"h":2.85,"l":2.73,"c":2.77,"v":531000},{"d":"2025-07-21","o":2.79,"h":3.04,"l":2.77,"c":2.98,"v":1049600},{"d":"2025-07-22","o":3,"h":3.16,"l":2.92,"c":3.14,"v":737300},{"d":"2025-07-23","o":3.16,"h":3.33,"l":3.15,"c":3.3,"v":637100},{"d":"2025-07-24","o":3.31,"h":3.38,"l":3.25,"c":3.27,"v":564900},{"d":"2025-07-25","o":3.27,"h":3.27,"l":2.96,"c":3.19,"v":966700},{"d":"2025-07-28","o":3.3,"h":3.37,"l":3.21,"c":3.26,"v":661000},{"d":"2025-07-29","o":3.26,"h":3.26,"l":2.83,"c":2.84,"v":1143400},{"d":"2025-07-30","o":2.85,"h":2.95,"l":2.78,"c":2.86,"v":689100},{"d":"2025-07-31","o":2.89,"h":2.95,"l":2.7,"c":2.72,"v":811700},{"d":"2025-08-01","o":2.7,"h":2.71,"l":2.57,"c":2.71,"v":827200},{"d":"2025-08-04","o":2.71,"h":2.86,"l":2.71,"c":2.79,"v":572600},{"d":"2025-08-05","o":2.8,"h":2.8,"l":2.66,"c":2.68,"v":493400},{"d":"2025-08-06","o":2.67,"h":2.69,"l":2.53,"c":2.57,"v":619400},{"d":"2025-08-07","o":2.22,"h":2.47,"l":2.15,"c":2.42,"v":2037400},{"d":"2025-08-08","o":2.48,"h":2.69,"l":2.34,"c":2.67,"v":1116600},{"d":"2025-08-11","o":2.66,"h":2.73,"l":2.6,"c":2.64,"v":644300},{"d":"2025-08-12","o":2.65,"h":2.88,"l":2.63,"c":2.77,"v":828900},{"d":"2025-08-13","o":2.78,"h":2.86,"l":2.72,"c":2.75,"v":474500},{"d":"2025-08-14","o":2.74,"h":2.74,"l":2.51,"c":2.65,"v":904600},{"d":"2025-08-15","o":2.67,"h":2.71,"l":2.48,"c":2.49,"v":712900},{"d":"2025-08-18","o":2.54,"h":2.59,"l":2.46,"c":2.46,"v":352100},{"d":"2025-08-19","o":2.43,"h":2.44,"l":2.31,"c":2.36,"v":834200},{"d":"2025-08-20","o":2.33,"h":2.58,"l":2.33,"c":2.44,"v":760400},{"d":"2025-08-21","o":2.47,"h":2.55,"l":2.42,"c":2.5,"v":527800},{"d":"2025-08-22","o":2.51,"h":2.61,"l":2.51,"c":2.54,"v":508300},{"d":"2025-08-25","o":2.51,"h":2.72,"l":2.47,"c":2.65,"v":818100},{"d":"2025-08-26","o":2.65,"h":2.68,"l":2.58,"c":2.64,"v":494700},{"d":"2025-08-27","o":2.64,"h":2.67,"l":2.57,"c":2.58,"v":349000},{"d":"2025-08-28","o":2.6,"h":2.8,"l":2.58,"c":2.71,"v":741400},{"d":"2025-08-29","o":2.73,"h":2.74,"l":2.49,"c":2.54,"v":591200},{"d":"2025-09-02","o":2.51,"h":2.56,"l":2.46,"c":2.48,"v":327500},{"d":"2025-09-03","o":2.47,"h":2.51,"l":2.42,"c":2.49,"v":532200},{"d":"2025-09-04","o":2.51,"h":2.51,"l":2.41,"c":2.43,"v":329300},{"d":"2025-09-05","o":2.44,"h":2.44,"l":2.35,"c":2.39,"v":314500},{"d":"2025-09-08","o":2.41,"h":2.43,"l":2.23,"c":2.26,"v":727600},{"d":"2025-09-09","o":2.25,"h":2.27,"l":2.15,"c":2.23,"v":843100},{"d":"2025-09-10","o":2.23,"h":2.23,"l":2.04,"c":2.15,"v":1365900},{"d":"2025-09-11","o":2.14,"h":2.19,"l":2.11,"c":2.16,"v":817800},{"d":"2025-09-12","o":2.17,"h":2.21,"l":2.13,"c":2.16,"v":464700},{"d":"2025-09-15","o":2.13,"h":2.26,"l":2.13,"c":2.23,"v":430600},{"d":"2025-09-16","o":2.24,"h":2.29,"l":2.13,"c":2.19,"v":547300},{"d":"2025-09-17","o":2.19,"h":2.38,"l":2.18,"c":2.18,"v":760800},{"d":"2025-09-18","o":2.22,"h":2.5,"l":2.22,"c":2.42,"v":1437000},{"d":"2025-09-19","o":2.45,"h":2.56,"l":2.4,"c":2.43,"v":1275200},{"d":"2025-09-22","o":2.43,"h":2.5,"l":2.3,"c":2.45,"v":672500},{"d":"2025-09-23","o":2.46,"h":2.53,"l":2.34,"c":2.38,"v":950900},{"d":"2025-09-24","o":2.41,"h":2.54,"l":2.4,"c":2.42,"v":769100},{"d":"2025-09-25","o":2.4,"h":2.4,"l":2.29,"c":2.33,"v":705100},{"d":"2025-09-26","o":2.34,"h":2.55,"l":2.31,"c":2.54,"v":1339500},{"d":"2025-09-29","o":2.55,"h":2.56,"l":2.31,"c":2.32,"v":777100},{"d":"2025-09-30","o":2.33,"h":2.35,"l":2.2,"c":2.25,"v":567900},{"d":"2025-10-01","o":2.21,"h":2.29,"l":2.21,"c":2.27,"v":524000},{"d":"2025-10-02","o":2.28,"h":2.32,"l":2.18,"c":2.29,"v":832200},{"d":"2025-10-03","o":2.37,"h":2.87,"l":2.37,"c":2.65,"v":4672200},{"d":"2025-10-06","o":2.72,"h":3.17,"l":2.71,"c":2.94,"v":3022800},{"d":"2025-10-07","o":3.14,"h":3.22,"l":2.93,"c":3,"v":1860800},{"d":"2025-10-08","o":3.02,"h":3.1,"l":2.78,"c":2.83,"v":1302800},{"d":"2025-10-09","o":2.87,"h":2.87,"l":2.66,"c":2.86,"v":1510400},{"d":"2025-10-10","o":2.87,"h":2.87,"l":2.62,"c":2.63,"v":1096400},{"d":"2025-10-13","o":2.68,"h":2.93,"l":2.68,"c":2.92,"v":1550500},{"d":"2025-10-14","o":2.86,"h":3.11,"l":2.73,"c":3.08,"v":1796100},{"d":"2025-10-15","o":3.19,"h":3.27,"l":2.91,"c":3.03,"v":1805900},{"d":"2025-10-16","o":3.03,"h":3.06,"l":2.85,"c":2.88,"v":1364000},{"d":"2025-10-17","o":2.8,"h":2.82,"l":2.63,"c":2.71,"v":1314200},{"d":"2025-10-20","o":2.79,"h":3.04,"l":2.76,"c":2.97,"v":1765300},{"d":"2025-10-21","o":2.97,"h":3.03,"l":2.81,"c":2.91,"v":1138000},{"d":"2025-10-22","o":2.85,"h":2.9,"l":2.51,"c":2.6,"v":1354500},{"d":"2025-10-23","o":2.7,"h":2.71,"l":2.51,"c":2.52,"v":988200},{"d":"2025-10-24","o":2.57,"h":2.67,"l":2.49,"c":2.57,"v":1654600},{"d":"2025-10-27","o":2.6,"h":2.66,"l":2.38,"c":2.4,"v":1513000},{"d":"2025-10-28","o":2.42,"h":2.45,"l":2.33,"c":2.39,"v":1374800},{"d":"2025-10-29","o":2.36,"h":2.42,"l":2.26,"c":2.28,"v":668900},{"d":"2025-10-30","o":2.25,"h":2.32,"l":2.12,"c":2.14,"v":1072100},{"d":"2025-10-31","o":2.18,"h":2.19,"l":2.08,"c":2.13,"v":1103500},{"d":"2025-11-03","o":2.13,"h":2.15,"l":2.01,"c":2.08,"v":1196400},{"d":"2025-11-04","o":2.06,"h":2.12,"l":1.97,"c":2.06,"v":1035000},{"d":"2025-11-05","o":2.06,"h":2.15,"l":2.05,"c":2.06,"v":1051600},{"d":"2025-11-06","o":1.64,"h":1.99,"l":1.61,"c":1.76,"v":2712700},{"d":"2025-11-07","o":1.75,"h":2.11,"l":1.74,"c":2.1,"v":1324100},{"d":"2025-11-10","o":2.15,"h":2.25,"l":2.07,"c":2.11,"v":932000},{"d":"2025-11-11","o":2.09,"h":2.22,"l":2.08,"c":2.16,"v":958300},{"d":"2025-11-12","o":2.15,"h":2.2,"l":2.06,"c":2.06,"v":626900},{"d":"2025-11-13","o":2.03,"h":2.05,"l":1.92,"c":1.95,"v":583000},{"d":"2025-11-14","o":1.89,"h":1.99,"l":1.86,"c":1.92,"v":726800},{"d":"2025-11-17","o":1.88,"h":1.89,"l":1.77,"c":1.8,"v":982300},{"d":"2025-11-18","o":1.76,"h":1.8,"l":1.72,"c":1.76,"v":470600},{"d":"2025-11-19","o":1.75,"h":1.75,"l":1.65,"c":1.68,"v":1111600},{"d":"2025-11-20","o":1.69,"h":1.77,"l":1.54,"c":1.54,"v":1204600},{"d":"2025-11-21","o":1.55,"h":1.62,"l":1.5,"c":1.6,"v":1329400},{"d":"2025-11-24","o":1.6,"h":1.66,"l":1.52,"c":1.65,"v":1204800},{"d":"2025-11-25","o":1.69,"h":1.69,"l":1.56,"c":1.65,"v":773800},{"d":"2025-11-26","o":1.64,"h":1.75,"l":1.6,"c":1.69,"v":834400},{"d":"2025-11-28","o":1.7,"h":1.76,"l":1.7,"c":1.73,"v":349300},{"d":"2025-12-01","o":1.73,"h":1.78,"l":1.65,"c":1.65,"v":487100},{"d":"2025-12-02","o":1.65,"h":1.71,"l":1.59,"c":1.59,"v":695700},{"d":"2025-12-03","o":1.6,"h":1.64,"l":1.57,"c":1.63,"v":792000},{"d":"2025-12-04","o":1.62,"h":1.64,"l":1.57,"c":1.63,"v":1010600},{"d":"2025-12-05","o":1.59,"h":1.64,"l":1.51,"c":1.52,"v":935700},{"d":"2025-12-08","o":1.54,"h":1.55,"l":1.45,"c":1.46,"v":947700},{"d":"2025-12-09","o":1.47,"h":1.51,"l":1.43,"c":1.51,"v":667800},{"d":"2025-12-10","o":1.5,"h":1.51,"l":1.44,"c":1.5,"v":581500},{"d":"2025-12-11","o":1.5,"h":1.6,"l":1.49,"c":1.56,"v":771400},{"d":"2025-12-12","o":1.55,"h":1.59,"l":1.46,"c":1.47,"v":945500},{"d":"2025-12-15","o":1.48,"h":1.5,"l":1.41,"c":1.43,"v":558200},{"d":"2025-12-16","o":1.4,"h":1.46,"l":1.4,"c":1.41,"v":483900},{"d":"2025-12-17","o":1.4,"h":1.41,"l":1.34,"c":1.36,"v":968000},{"d":"2025-12-18","o":1.37,"h":1.43,"l":1.36,"c":1.43,"v":972300},{"d":"2025-12-19","o":1.44,"h":1.49,"l":1.43,"c":1.48,"v":741600},{"d":"2025-12-22","o":1.49,"h":1.61,"l":1.47,"c":1.48,"v":1546900},{"d":"2025-12-23","o":1.47,"h":1.48,"l":1.37,"c":1.38,"v":806800},{"d":"2025-12-24","o":1.38,"h":1.4,"l":1.35,"c":1.38,"v":356100},{"d":"2025-12-26","o":1.38,"h":1.39,"l":1.34,"c":1.36,"v":723800},{"d":"2025-12-29","o":1.36,"h":1.4,"l":1.31,"c":1.32,"v":725600},{"d":"2025-12-30","o":1.31,"h":1.51,"l":1.3,"c":1.43,"v":1868300},{"d":"2025-12-31","o":1.43,"h":1.48,"l":1.38,"c":1.39,"v":1030500},{"d":"2026-01-02","o":1.44,"h":1.59,"l":1.42,"c":1.59,"v":1620100},{"d":"2026-01-05","o":1.59,"h":1.66,"l":1.53,"c":1.61,"v":882500},{"d":"2026-01-06","o":1.65,"h":1.69,"l":1.55,"c":1.62,"v":984500},{"d":"2026-01-07","o":1.62,"h":1.63,"l":1.52,"c":1.54,"v":526300},{"d":"2026-01-08","o":1.56,"h":1.68,"l":1.55,"c":1.63,"v":718700},{"d":"2026-01-09","o":1.66,"h":1.66,"l":1.55,"c":1.59,"v":581800},{"d":"2026-01-12","o":1.6,"h":1.68,"l":1.56,"c":1.64,"v":691500},{"d":"2026-01-13","o":1.64,"h":1.64,"l":1.55,"c":1.56,"v":393500},{"d":"2026-01-14","o":1.56,"h":1.57,"l":1.52,"c":1.57,"v":385200},{"d":"2026-01-15","o":1.57,"h":1.62,"l":1.51,"c":1.52,"v":880600},{"d":"2026-01-16","o":1.56,"h":1.56,"l":1.46,"c":1.49,"v":610500},{"d":"2026-01-20","o":1.46,"h":1.59,"l":1.42,"c":1.53,"v":1309800},{"d":"2026-01-21","o":1.52,"h":1.6,"l":1.41,"c":1.49,"v":981400},{"d":"2026-01-22","o":1.49,"h":1.6,"l":1.49,"c":1.54,"v":881500},{"d":"2026-01-23","o":1.56,"h":1.56,"l":1.47,"c":1.49,"v":452700},{"d":"2026-01-26","o":1.5,"h":1.52,"l":1.44,"c":1.45,"v":553400},{"d":"2026-01-27","o":1.46,"h":1.61,"l":1.43,"c":1.6,"v":1227400},{"d":"2026-01-28","o":1.7,"h":1.85,"l":1.7,"c":1.83,"v":2829800},{"d":"2026-01-29","o":1.91,"h":1.91,"l":1.63,"c":1.68,"v":2239500},{"d":"2026-01-30","o":1.63,"h":1.69,"l":1.48,"c":1.53,"v":1286700},{"d":"2026-02-02","o":1.52,"h":1.61,"l":1.45,"c":1.55,"v":1818900},{"d":"2026-02-03","o":1.61,"h":1.71,"l":1.54,"c":1.7,"v":1582900},{"d":"2026-02-04","o":1.77,"h":1.83,"l":1.64,"c":1.74,"v":1534500},{"d":"2026-02-05","o":1.66,"h":1.68,"l":1.55,"c":1.6,"v":1203500},{"d":"2026-02-06","o":1.61,"h":1.65,"l":1.57,"c":1.59,"v":882000},{"d":"2026-02-09","o":1.6,"h":1.61,"l":1.5,"c":1.57,"v":741300},{"d":"2026-02-10","o":1.55,"h":1.59,"l":1.51,"c":1.51,"v":598200},{"d":"2026-02-11","o":1.52,"h":1.55,"l":1.47,"c":1.52,"v":569800},{"d":"2026-02-12","o":1.53,"h":1.57,"l":1.44,"c":1.45,"v":677300},{"d":"2026-02-13","o":1.42,"h":1.56,"l":1.42,"c":1.52,"v":518700},{"d":"2026-02-17","o":1.51,"h":1.56,"l":1.45,"c":1.5,"v":464300},{"d":"2026-02-18","o":1.5,"h":1.58,"l":1.5,"c":1.53,"v":488900},{"d":"2026-02-19","o":1.53,"h":1.53,"l":1.47,"c":1.5,"v":469200},{"d":"2026-02-20","o":1.48,"h":1.53,"l":1.46,"c":1.47,"v":347500},{"d":"2026-02-23","o":1.45,"h":1.46,"l":1.4,"c":1.41,"v":432200},{"d":"2026-02-24","o":1.4,"h":1.46,"l":1.4,"c":1.42,"v":362300},{"d":"2026-02-25","o":1.42,"h":1.46,"l":1.39,"c":1.44,"v":517900},{"d":"2026-02-26","o":1.44,"h":1.47,"l":1.42,"c":1.47,"v":371900},{"d":"2026-02-27","o":1.44,"h":1.47,"l":1.41,"c":1.42,"v":481300},{"d":"2026-03-02","o":1.41,"h":1.48,"l":1.4,"c":1.44,"v":693200},{"d":"2026-03-03","o":1.43,"h":1.46,"l":1.39,"c":1.4,"v":318100},{"d":"2026-03-04","o":1.4,"h":1.43,"l":1.38,"c":1.39,"v":273900},{"d":"2026-03-05","o":1.42,"h":1.46,"l":1.38,"c":1.39,"v":433400},{"d":"2026-03-06","o":1.37,"h":1.45,"l":1.37,"c":1.4,"v":501600},{"d":"2026-03-09","o":1.42,"h":1.59,"l":1.41,"c":1.53,"v":1176200},{"d":"2026-03-10","o":1.56,"h":1.61,"l":1.54,"c":1.57,"v":655400},{"d":"2026-03-11","o":1.57,"h":1.59,"l":1.49,"c":1.54,"v":655600},{"d":"2026-03-12","o":1.5,"h":2.01,"l":1.49,"c":1.92,"v":3778400},{"d":"2026-03-13","o":1.92,"h":2.37,"l":1.91,"c":2.29,"v":4703100},{"d":"2026-03-16","o":2.33,"h":2.39,"l":2.11,"c":2.2,"v":1997900},{"d":"2026-03-17","o":2.2,"h":2.74,"l":2.06,"c":2.73,"v":4134400},{"d":"2026-03-18","o":2.75,"h":2.99,"l":2.6,"c":2.74,"v":4123800},{"d":"2026-03-19","o":2.69,"h":2.84,"l":2.56,"c":2.64,"v":1737400},{"d":"2026-03-20","o":2.62,"h":2.82,"l":2.52,"c":2.6,"v":1853100},{"d":"2026-03-23","o":2.7,"h":2.82,"l":2.61,"c":2.7,"v":1878700},{"d":"2026-03-24","o":2.72,"h":3.04,"l":2.69,"c":2.92,"v":2724600},{"d":"2026-03-25","o":2.91,"h":3.29,"l":2.77,"c":3.25,"v":2636200},{"d":"2026-03-26","o":3.18,"h":3.37,"l":3.04,"c":3.18,"v":2477900},{"d":"2026-03-27","o":3.15,"h":3.44,"l":3.07,"c":3.3,"v":2622400},{"d":"2026-03-30","o":3.34,"h":3.6,"l":3.16,"c":3.25,"v":2494000},{"d":"2026-03-31","o":3.25,"h":3.44,"l":3.07,"c":3.19,"v":2219806},{"d":"2026-04-01","o":3.13,"h":3.24,"l":2.85,"c":2.98,"v":2408485},{"d":"2026-04-02","o":2.98,"h":3.23,"l":2.89,"c":3.16,"v":2099900},{"d":"2026-04-06","o":3.16,"h":3.27,"l":3.09,"c":3.11,"v":1119008},{"d":"2026-04-07","o":3.1,"h":3.22,"l":2.92,"c":2.93,"v":992999},{"d":"2026-04-08","o":2.92,"h":2.97,"l":2.7,"c":2.77,"v":1915731},{"d":"2026-04-09","o":2.77,"h":2.8,"l":2.39,"c":2.4,"v":1778622},{"d":"2026-04-10","o":2.37,"h":2.42,"l":2.26,"c":2.27,"v":1462830},{"d":"2026-04-13","o":2.31,"h":2.49,"l":2.2,"c":2.46,"v":1739864},{"d":"2026-04-14","o":2.42,"h":2.46,"l":2.23,"c":2.28,"v":1278493},{"d":"2026-04-15","o":2.25,"h":2.39,"l":2.25,"c":2.33,"v":773621},{"d":"2026-04-16","o":2.34,"h":2.48,"l":2.34,"c":2.42,"v":1053725},{"d":"2026-04-17","o":2.39,"h":2.4,"l":2.19,"c":2.27,"v":1996692},{"d":"2026-04-20","o":2.29,"h":2.65,"l":2.29,"c":2.64,"v":1714285},{"d":"2026-04-21","o":2.65,"h":2.72,"l":2.59,"c":2.62,"v":1193900},{"d":"2026-04-22","o":2.62,"h":2.83,"l":2.61,"c":2.74,"v":1412134},{"d":"2026-04-23","o":2.73,"h":2.78,"l":2.64,"c":2.69,"v":4272548},{"d":"2026-04-24","o":2.69,"h":2.72,"l":2.52,"c":2.62,"v":913812},{"d":"2026-04-27","o":2.6,"h":2.96,"l":2.6,"c":2.95,"v":1812785},{"d":"2026-04-28","o":2.95,"h":3,"l":2.75,"c":2.75,"v":1047883},{"d":"2026-04-29","o":2.75,"h":2.96,"l":2.73,"c":2.95,"v":1460824},{"d":"2026-04-30","o":3.04,"h":3.25,"l":3.04,"c":3.15,"v":2022915},{"d":"2026-05-01","o":3.13,"h":3.54,"l":2.88,"c":3.52,"v":3147584},{"d":"2026-05-04","o":3.59,"h":3.74,"l":3.45,"c":3.58,"v":1919866},{"d":"2026-05-05","o":3.6,"h":3.8,"l":3.54,"c":3.66,"v":1828781},{"d":"2026-05-06","o":3.39,"h":3.41,"l":3.07,"c":3.24,"v":2534435},{"d":"2026-05-07","o":3.08,"h":3.12,"l":2.68,"c":3.12,"v":3101017},{"d":"2026-05-08","o":3.15,"h":3.15,"l":2.54,"c":2.59,"v":2559638},{"d":"2026-05-11","o":2.58,"h":2.58,"l":2.31,"c":2.32,"v":1781777},{"d":"2026-05-12","o":2.33,"h":2.39,"l":2.2,"c":2.25,"v":1230997},{"d":"2026-05-13","o":2.24,"h":2.29,"l":2.15,"c":2.21,"v":1238556},{"d":"2026-05-14","o":2.21,"h":2.39,"l":2.21,"c":2.31,"v":1185635},{"d":"2026-05-15","o":2.28,"h":2.38,"l":2.23,"c":2.29,"v":1144370},{"d":"2026-05-18","o":2.29,"h":2.34,"l":2.14,"c":2.18,"v":1068753},{"d":"2026-05-19","o":2.15,"h":2.22,"l":2.13,"c":2.16,"v":577747}]