[{"d":"2006-07-06","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":2100},{"d":"2006-07-07","o":2.2,"h":2.2,"l":2.1,"c":2.2,"v":2000},{"d":"2006-07-10","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2006-07-11","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":450},{"d":"2006-07-12","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":3950},{"d":"2006-07-13","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":1450},{"d":"2006-07-14","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2006-07-17","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2006-07-18","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2006-07-19","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2006-07-20","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":150},{"d":"2006-07-21","o":2.5,"h":2.8,"l":2.1,"c":2.7,"v":9750},{"d":"2006-07-24","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":2300},{"d":"2006-07-25","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":400},{"d":"2006-07-26","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2006-07-27","o":3,"h":3.5,"l":3,"c":3,"v":7650},{"d":"2006-07-28","o":3,"h":4,"l":3,"c":4,"v":5950},{"d":"2006-07-31","o":3.9,"h":4.6,"l":3.9,"c":4.6,"v":1400},{"d":"2006-08-01","o":4.6,"h":4.9,"l":4.6,"c":4.6,"v":1650},{"d":"2006-08-02","o":4.2,"h":5.2,"l":4.2,"c":5.2,"v":1350},{"d":"2006-08-03","o":5.2,"h":6.6,"l":5.2,"c":6.6,"v":300},{"d":"2006-08-04","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2006-08-07","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2006-08-08","o":5,"h":8,"l":5,"c":8,"v":350},{"d":"2006-08-09","o":5,"h":8,"l":5,"c":8,"v":150},{"d":"2006-08-10","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2006-08-11","o":8,"h":8,"l":8,"c":8,"v":100},{"d":"2006-08-14","o":6,"h":6,"l":6,"c":6,"v":100},{"d":"2006-08-15","o":6,"h":12,"l":6,"c":12,"v":1350},{"d":"2006-08-16","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2006-08-17","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2006-08-18","o":28.75,"h":28.75,"l":9.9,"c":9.9,"v":960},{"d":"2006-08-21","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2006-08-22","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2006-08-23","o":8.75,"h":8.75,"l":7.5,"c":7.75,"v":1960},{"d":"2006-08-24","o":7.55,"h":7.55,"l":7.5,"c":7.5,"v":3840},{"d":"2006-08-25","o":7.5,"h":7.5,"l":6.25,"c":6.25,"v":520},{"d":"2006-08-28","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":40},{"d":"2006-08-29","o":6.25,"h":6.25,"l":5.5,"c":5.5,"v":1100},{"d":"2006-08-30","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":4300},{"d":"2006-08-31","o":5.75,"h":5.75,"l":5.5,"c":5.5,"v":800},{"d":"2006-09-01","o":5.25,"h":5.25,"l":4.5,"c":5,"v":1500},{"d":"2006-09-05","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":500},{"d":"2006-09-06","o":4.75,"h":5.25,"l":4.75,"c":5.25,"v":200},{"d":"2006-09-07","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":60},{"d":"2006-09-08","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":80},{"d":"2006-09-11","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":320},{"d":"2006-09-12","o":6.25,"h":6.25,"l":6,"c":6.25,"v":760},{"d":"2006-09-13","o":6,"h":6.25,"l":6,"c":6.25,"v":480},{"d":"2006-09-14","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":720},{"d":"2006-09-15","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":0},{"d":"2006-09-18","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":0},{"d":"2006-09-19","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":0},{"d":"2006-09-20","o":6.25,"h":6.25,"l":6,"c":6,"v":480},{"d":"2006-09-21","o":6,"h":6,"l":6,"c":6,"v":400},{"d":"2006-09-22","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2006-09-25","o":6,"h":6,"l":6,"c":6,"v":100},{"d":"2006-09-26","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":620},{"d":"2006-09-27","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":0},{"d":"2006-09-28","o":6.25,"h":7,"l":6.25,"c":6.75,"v":5900},{"d":"2006-09-29","o":6.25,"h":7.5,"l":6.25,"c":7.5,"v":7320},{"d":"2006-10-02","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2006-10-03","o":7,"h":7,"l":6.75,"c":6.75,"v":200},{"d":"2006-10-04","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":460},{"d":"2006-10-05","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":0},{"d":"2006-10-06","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":100},{"d":"2006-10-09","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":0},{"d":"2006-10-10","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":520},{"d":"2006-10-11","o":6.25,"h":6.75,"l":6.25,"c":6.75,"v":1560},{"d":"2006-10-12","o":7,"h":7.25,"l":7,"c":7.25,"v":500},{"d":"2006-10-13","o":7.25,"h":7.5,"l":7.25,"c":7.5,"v":1000},{"d":"2006-10-16","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":320},{"d":"2006-10-17","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2006-10-18","o":6.5,"h":7.75,"l":6.5,"c":7.75,"v":1240},{"d":"2006-10-19","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":60},{"d":"2006-10-20","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":0},{"d":"2006-10-23","o":7.5,"h":8.4,"l":6.75,"c":8.4,"v":900},{"d":"2006-10-24","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":0},{"d":"2006-10-25","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":0},{"d":"2006-10-26","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":0},{"d":"2006-10-27","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":0},{"d":"2006-10-30","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":0},{"d":"2006-10-31","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":400},{"d":"2006-11-01","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2006-11-02","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":240},{"d":"2006-11-03","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":500},{"d":"2006-11-06","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2006-11-07","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":180},{"d":"2006-11-08","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"2006-11-09","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":260},{"d":"2006-11-10","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":180},{"d":"2006-11-13","o":6.75,"h":7.5,"l":6.75,"c":7.5,"v":1040},{"d":"2006-11-14","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2006-11-15","o":7.5,"h":7.5,"l":6.75,"c":6.75,"v":760},{"d":"2006-11-16","o":7.25,"h":7.75,"l":7.25,"c":7.5,"v":2400},{"d":"2006-11-17","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":140},{"d":"2006-11-20","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2006-11-21","o":7.5,"h":7.55,"l":7.5,"c":7.55,"v":2640},{"d":"2006-11-22","o":7.5,"h":7.55,"l":7.5,"c":7.55,"v":2700},{"d":"2006-11-24","o":7.55,"h":7.55,"l":7.55,"c":7.55,"v":0},{"d":"2006-11-27","o":8,"h":8,"l":8,"c":8,"v":200},{"d":"2006-11-28","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":400},{"d":"2006-11-29","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":0},{"d":"2006-11-30","o":8.5,"h":8.75,"l":8.5,"c":8.75,"v":360},{"d":"2006-12-01","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":0},{"d":"2006-12-04","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":0},{"d":"2006-12-05","o":8,"h":8,"l":8,"c":8,"v":40},{"d":"2006-12-06","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2006-12-07","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2006-12-08","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2006-12-11","o":8,"h":8,"l":8,"c":8,"v":40},{"d":"2006-12-12","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2006-12-13","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2006-12-14","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2006-12-15","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2006-12-18","o":8,"h":8,"l":8,"c":8,"v":2940},{"d":"2006-12-19","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":300},{"d":"2006-12-20","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":500},{"d":"2006-12-21","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2006-12-22","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2006-12-26","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":240},{"d":"2006-12-27","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":400},{"d":"2006-12-28","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":100},{"d":"2006-12-29","o":7.5,"h":10.25,"l":7.5,"c":10.25,"v":300},{"d":"2007-01-03","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":40},{"d":"2007-01-04","o":10,"h":10,"l":10,"c":10,"v":60},{"d":"2007-01-05","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2007-01-08","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2007-01-09","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2007-01-10","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2007-01-11","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2007-01-12","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2007-01-16","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2007-01-17","o":12.25,"h":12.5,"l":8.75,"c":8.75,"v":640},{"d":"2007-01-18","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":280},{"d":"2007-01-19","o":10,"h":10,"l":10,"c":10,"v":60},{"d":"2007-01-22","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":120},{"d":"2007-01-23","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":160},{"d":"2007-01-24","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":0},{"d":"2007-01-25","o":9.75,"h":10,"l":9.5,"c":10,"v":520},{"d":"2007-01-26","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2007-01-29","o":10,"h":10.75,"l":10,"c":10,"v":1100},{"d":"2007-01-30","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2007-01-31","o":10,"h":10.1,"l":10,"c":10.1,"v":2280},{"d":"2007-02-01","o":10,"h":10,"l":10,"c":10,"v":400},{"d":"2007-02-02","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2007-02-05","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":600},{"d":"2007-02-06","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":360},{"d":"2007-02-07","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":400},{"d":"2007-02-08","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":400},{"d":"2007-02-09","o":9,"h":9,"l":9,"c":9,"v":100},{"d":"2007-02-12","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2007-02-13","o":8.75,"h":10,"l":8.75,"c":10,"v":2520},{"d":"2007-02-14","o":9.5,"h":10,"l":9.5,"c":10,"v":2180},{"d":"2007-02-15","o":10,"h":10.25,"l":10,"c":10.25,"v":3660},{"d":"2007-02-16","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":0},{"d":"2007-02-20","o":10,"h":10,"l":10,"c":10,"v":100},{"d":"2007-02-21","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2007-02-22","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":440},{"d":"2007-02-23","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":0},{"d":"2007-02-26","o":10,"h":10,"l":10,"c":10,"v":2300},{"d":"2007-02-27","o":10,"h":10.25,"l":10,"c":10.25,"v":4000},{"d":"2007-02-28","o":10,"h":10.5,"l":10,"c":10.5,"v":5660},{"d":"2007-03-01","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2007-03-02","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":3200},{"d":"2007-03-05","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2007-03-06","o":10,"h":10,"l":10,"c":10,"v":260},{"d":"2007-03-07","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2007-03-08","o":10,"h":10,"l":8.75,"c":8.75,"v":620},{"d":"2007-03-09","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":0},{"d":"2007-03-12","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":0},{"d":"2007-03-13","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":0},{"d":"2007-03-14","o":10,"h":10,"l":10,"c":10,"v":2200},{"d":"2007-03-15","o":10,"h":10,"l":10,"c":10,"v":18000},{"d":"2007-03-16","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2007-03-19","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2007-03-20","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":100},{"d":"2007-03-21","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":40},{"d":"2007-03-22","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":0},{"d":"2007-03-23","o":10,"h":10,"l":10,"c":10,"v":240},{"d":"2007-03-26","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2007-03-27","o":10.5,"h":11.25,"l":8.75,"c":11.25,"v":1040},{"d":"2007-03-28","o":11,"h":11,"l":11,"c":11,"v":7000},{"d":"2007-03-29","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2007-03-30","o":11,"h":11,"l":11,"c":11,"v":120},{"d":"2007-04-02","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2007-04-03","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2007-04-04","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2007-04-05","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2007-04-09","o":10.25,"h":10.25,"l":10,"c":10,"v":620},{"d":"2007-04-10","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2007-04-11","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2007-04-12","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2007-04-13","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2007-04-16","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2007-04-17","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2007-04-18","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":160},{"d":"2007-04-19","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":0},{"d":"2007-04-20","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":300},{"d":"2007-04-23","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2007-04-24","o":10.25,"h":10.25,"l":10,"c":10.25,"v":780},{"d":"2007-04-25","o":10,"h":10,"l":10,"c":10,"v":60},{"d":"2007-04-26","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2007-04-27","o":10,"h":10.25,"l":9.5,"c":10.25,"v":4400},{"d":"2007-04-30","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":0},{"d":"2007-05-01","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":0},{"d":"2007-05-02","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":0},{"d":"2007-05-03","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":0},{"d":"2007-05-04","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":0},{"d":"2007-05-07","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":0},{"d":"2007-05-08","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":400},{"d":"2007-05-09","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":300},{"d":"2007-05-10","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2007-05-11","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2007-05-14","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2007-05-15","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2007-05-16","o":10,"h":10,"l":10,"c":10,"v":220},{"d":"2007-05-17","o":9.5,"h":9.75,"l":9.5,"c":9.75,"v":220},{"d":"2007-05-18","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2007-05-21","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":220},{"d":"2007-05-22","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":0},{"d":"2007-05-23","o":10.75,"h":11.25,"l":10,"c":10,"v":1060},{"d":"2007-05-24","o":11.25,"h":12.5,"l":10.75,"c":12.5,"v":1280},{"d":"2007-05-25","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":1200},{"d":"2007-05-29","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2007-05-30","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2007-05-31","o":10.75,"h":13,"l":10.75,"c":13,"v":1400},{"d":"2007-06-01","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":300},{"d":"2007-06-04","o":11.5,"h":11.5,"l":10.25,"c":10.25,"v":360},{"d":"2007-06-05","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":40},{"d":"2007-06-06","o":10.5,"h":10.5,"l":10.25,"c":10.25,"v":400},{"d":"2007-06-07","o":11.25,"h":13.75,"l":11.25,"c":13.75,"v":1100},{"d":"2007-06-08","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2007-06-11","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2007-06-12","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":600},{"d":"2007-06-13","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2007-06-14","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2007-06-15","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":1200},{"d":"2007-06-18","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":0},{"d":"2007-06-19","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":2000},{"d":"2007-06-20","o":11.25,"h":11.25,"l":11,"c":11.25,"v":1400},{"d":"2007-06-21","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2007-06-22","o":12,"h":12,"l":12,"c":12,"v":1000},{"d":"2007-06-25","o":11.25,"h":12,"l":11.25,"c":12,"v":580},{"d":"2007-06-26","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":2500},{"d":"2007-06-27","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2007-06-28","o":12.25,"h":12.5,"l":12.25,"c":12.5,"v":400},{"d":"2007-06-29","o":13.75,"h":15,"l":12.5,"c":15,"v":1820},{"d":"2007-07-02","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2007-07-03","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2007-07-05","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2007-07-06","o":11.75,"h":11.75,"l":11.75,"c":11.75,"v":40},{"d":"2007-07-09","o":11.75,"h":11.75,"l":11.75,"c":11.75,"v":0},{"d":"2007-07-10","o":15,"h":15,"l":14.5,"c":14.5,"v":1260},{"d":"2007-07-11","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":0},{"d":"2007-07-12","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":0},{"d":"2007-07-13","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":0},{"d":"2007-07-16","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":0},{"d":"2007-07-17","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":0},{"d":"2007-07-18","o":15.5,"h":15.5,"l":13.75,"c":14.25,"v":1500},{"d":"2007-07-19","o":13,"h":13,"l":13,"c":13,"v":80},{"d":"2007-07-20","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2007-07-23","o":13,"h":15.5,"l":13,"c":15.5,"v":1300},{"d":"2007-07-24","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"2007-07-25","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"2007-07-26","o":14.25,"h":14.25,"l":13.05,"c":13.05,"v":1240},{"d":"2007-07-27","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":140},{"d":"2007-07-30","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2007-07-31","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2007-08-01","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2007-08-02","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2007-08-03","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2007-08-06","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2007-08-07","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2007-08-08","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2007-08-09","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":40},{"d":"2007-08-10","o":15,"h":15,"l":15,"c":15,"v":200},{"d":"2007-08-13","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2007-08-14","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2007-08-15","o":13.75,"h":17.5,"l":13,"c":17.5,"v":840},{"d":"2007-08-16","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":0},{"d":"2007-08-17","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":0},{"d":"2007-08-20","o":12.5,"h":15,"l":11.25,"c":15,"v":4000},{"d":"2007-08-21","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2007-08-22","o":12.5,"h":15,"l":12.5,"c":15,"v":340},{"d":"2007-08-23","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2007-08-24","o":15,"h":17.5,"l":15,"c":17.5,"v":500},{"d":"2007-08-27","o":17.5,"h":17.5,"l":12.5,"c":15,"v":820},{"d":"2007-08-28","o":15,"h":17.5,"l":15,"c":17.5,"v":760},{"d":"2007-08-29","o":17.5,"h":18.75,"l":17.5,"c":18.75,"v":400},{"d":"2007-08-30","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":6000},{"d":"2007-08-31","o":18.25,"h":18.25,"l":18.25,"c":18.25,"v":200},{"d":"2007-09-04","o":18.25,"h":18.25,"l":18.25,"c":18.25,"v":0},{"d":"2007-09-05","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":40},{"d":"2007-09-06","o":17.5,"h":17.55,"l":17.5,"c":17.5,"v":1220},{"d":"2007-09-07","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":1080},{"d":"2007-09-10","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":180},{"d":"2007-09-11","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":200},{"d":"2007-09-12","o":17.5,"h":17.5,"l":17.25,"c":17.5,"v":860},{"d":"2007-09-13","o":20,"h":20,"l":19,"c":19.5,"v":520},{"d":"2007-09-14","o":17.25,"h":17.25,"l":16.25,"c":16.25,"v":2500},{"d":"2007-09-17","o":16.25,"h":16.25,"l":16.2,"c":16.25,"v":1040},{"d":"2007-09-18","o":15.4,"h":15.4,"l":15.25,"c":15.25,"v":5000},{"d":"2007-09-19","o":15.4,"h":15.4,"l":15.25,"c":15.25,"v":1000},{"d":"2007-09-20","o":15.25,"h":17.5,"l":15.25,"c":17.5,"v":9180},{"d":"2007-09-21","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":2620},{"d":"2007-09-24","o":15.75,"h":17.5,"l":15.75,"c":17.5,"v":5640},{"d":"2007-09-25","o":17.55,"h":17.55,"l":16,"c":16,"v":3700},{"d":"2007-09-26","o":16.25,"h":17.5,"l":16.25,"c":16.25,"v":4840},{"d":"2007-09-27","o":17.5,"h":17.5,"l":16.55,"c":17.15,"v":9680},{"d":"2007-09-28","o":16.45,"h":17.4,"l":16.25,"c":17.4,"v":6300},{"d":"2007-10-01","o":17.25,"h":17.25,"l":16.5,"c":16.5,"v":1240},{"d":"2007-10-02","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":20},{"d":"2007-10-03","o":17.25,"h":18.7,"l":17,"c":18.7,"v":1500},{"d":"2007-10-04","o":18.7,"h":18.7,"l":18.7,"c":18.7,"v":0},{"d":"2007-10-05","o":17,"h":17.5,"l":17,"c":17,"v":900},{"d":"2007-10-08","o":16.75,"h":17,"l":16.75,"c":17,"v":800},{"d":"2007-10-09","o":16.75,"h":16.75,"l":16.75,"c":16.75,"v":320},{"d":"2007-10-10","o":17.5,"h":17.5,"l":16.75,"c":17.5,"v":520},{"d":"2007-10-11","o":16.75,"h":17.5,"l":16.75,"c":17.5,"v":240},{"d":"2007-10-12","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":0},{"d":"2007-10-15","o":16.75,"h":16.75,"l":16.75,"c":16.75,"v":80},{"d":"2007-10-16","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":100},{"d":"2007-10-17","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":0},{"d":"2007-10-18","o":16.75,"h":16.75,"l":16.75,"c":16.75,"v":80},{"d":"2007-10-19","o":16.75,"h":16.75,"l":12.5,"c":12.5,"v":7400},{"d":"2007-10-22","o":13.5,"h":13.5,"l":12,"c":12,"v":2000},{"d":"2007-10-23","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2007-10-24","o":12,"h":15,"l":12,"c":15,"v":300},{"d":"2007-10-25","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2007-10-26","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2007-10-29","o":16,"h":16,"l":15,"c":15,"v":5640},{"d":"2007-10-30","o":15,"h":15,"l":13.75,"c":15,"v":1100},{"d":"2007-10-31","o":15,"h":15,"l":15,"c":15,"v":1100},{"d":"2007-11-01","o":14.75,"h":14.75,"l":14.5,"c":14.5,"v":300},{"d":"2007-11-02","o":14.25,"h":14.25,"l":13.25,"c":13.25,"v":160},{"d":"2007-11-05","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2007-11-06","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2007-11-07","o":13.75,"h":13.75,"l":13.25,"c":13.25,"v":6140},{"d":"2007-11-08","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":100},{"d":"2007-11-09","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2007-11-12","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2007-11-13","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2007-11-14","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":100},{"d":"2007-11-15","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":120},{"d":"2007-11-16","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":700},{"d":"2007-11-19","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2007-11-20","o":15,"h":16.25,"l":12.5,"c":14.25,"v":1760},{"d":"2007-11-21","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":200},{"d":"2007-11-23","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":0},{"d":"2007-11-26","o":17.5,"h":17.5,"l":12.5,"c":14.5,"v":3200},{"d":"2007-11-27","o":15,"h":15,"l":11.5,"c":14.5,"v":1700},{"d":"2007-11-28","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":0},{"d":"2007-11-29","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":0},{"d":"2007-11-30","o":15,"h":15.5,"l":14.25,"c":15.5,"v":14860},{"d":"2007-12-03","o":15,"h":16.25,"l":15,"c":16.25,"v":900},{"d":"2007-12-04","o":17.25,"h":17.5,"l":17.25,"c":17.5,"v":800},{"d":"2007-12-05","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":0},{"d":"2007-12-06","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":0},{"d":"2007-12-07","o":16.25,"h":17.5,"l":15,"c":16.25,"v":660},{"d":"2007-12-10","o":15,"h":17.5,"l":15,"c":17.25,"v":1000},{"d":"2007-12-11","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":400},{"d":"2007-12-12","o":19,"h":19,"l":19,"c":19,"v":100},{"d":"2007-12-13","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2007-12-14","o":16.25,"h":18.75,"l":16.25,"c":18.75,"v":480},{"d":"2007-12-17","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":0},{"d":"2007-12-18","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":0},{"d":"2007-12-19","o":18.75,"h":20,"l":18.75,"c":20,"v":1100},{"d":"2007-12-20","o":20,"h":20,"l":20,"c":20,"v":460},{"d":"2007-12-21","o":20,"h":20.05,"l":20,"c":20.05,"v":280},{"d":"2007-12-24","o":20.05,"h":20.05,"l":20.05,"c":20.05,"v":0},{"d":"2007-12-26","o":20,"h":20,"l":19.95,"c":19.95,"v":380},{"d":"2007-12-27","o":20,"h":20,"l":20,"c":20,"v":300},{"d":"2007-12-28","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":3000},{"d":"2007-12-31","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":400},{"d":"2008-01-02","o":22.5,"h":23.5,"l":21.25,"c":23.25,"v":540},{"d":"2008-01-03","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":500},{"d":"2008-01-04","o":23,"h":23,"l":21.75,"c":21.75,"v":180},{"d":"2008-01-07","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":0},{"d":"2008-01-08","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":0},{"d":"2008-01-09","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":0},{"d":"2008-01-10","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":0},{"d":"2008-01-11","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":0},{"d":"2008-01-14","o":21.25,"h":21.25,"l":20,"c":20,"v":420},{"d":"2008-01-15","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":40},{"d":"2008-01-16","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":0},{"d":"2008-01-17","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":0},{"d":"2008-01-18","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":100},{"d":"2008-01-22","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":0},{"d":"2008-01-23","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":0},{"d":"2008-01-24","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":0},{"d":"2008-01-25","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":300},{"d":"2008-01-28","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":0},{"d":"2008-01-29","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":0},{"d":"2008-01-30","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":0},{"d":"2008-01-31","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":0},{"d":"2008-02-01","o":20,"h":20,"l":20,"c":20,"v":140},{"d":"2008-02-04","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2008-02-05","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2008-02-06","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2008-02-07","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2008-02-08","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2008-02-11","o":20,"h":23,"l":18.75,"c":23,"v":500},{"d":"2008-02-12","o":23.75,"h":23.75,"l":23.75,"c":23.75,"v":200},{"d":"2008-02-13","o":24.75,"h":25,"l":24.75,"c":25,"v":400},{"d":"2008-02-14","o":25,"h":25,"l":25,"c":25,"v":0},{"d":"2008-02-15","o":26.75,"h":29.5,"l":26.75,"c":29.5,"v":240},{"d":"2008-02-19","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2008-02-20","o":29.5,"h":30,"l":27.5,"c":27.5,"v":1200},{"d":"2008-02-21","o":26.25,"h":28.75,"l":26.25,"c":28.75,"v":140},{"d":"2008-02-22","o":28.75,"h":28.75,"l":28.75,"c":28.75,"v":0},{"d":"2008-02-25","o":26.25,"h":26.25,"l":26.25,"c":26.25,"v":20},{"d":"2008-02-26","o":26.25,"h":26.25,"l":25,"c":25,"v":200},{"d":"2008-02-27","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":80},{"d":"2008-02-28","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":100},{"d":"2008-02-29","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":1260},{"d":"2008-03-03","o":21.25,"h":21.25,"l":15,"c":20,"v":1700},{"d":"2008-03-04","o":15,"h":23.75,"l":15,"c":23.75,"v":520},{"d":"2008-03-05","o":15,"h":21.25,"l":12,"c":21.25,"v":920},{"d":"2008-03-06","o":17,"h":26.25,"l":17,"c":26.25,"v":320},{"d":"2008-03-07","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":100},{"d":"2008-03-10","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":0},{"d":"2008-03-11","o":21.25,"h":23.75,"l":21.25,"c":23.75,"v":800},{"d":"2008-03-12","o":25,"h":26.25,"l":25,"c":26.25,"v":40},{"d":"2008-03-13","o":26.25,"h":26.25,"l":26.25,"c":26.25,"v":0},{"d":"2008-03-14","o":26.25,"h":26.25,"l":26.25,"c":26.25,"v":0},{"d":"2008-03-17","o":28.75,"h":28.75,"l":21.25,"c":21.25,"v":940},{"d":"2008-03-18","o":23.75,"h":25,"l":23.75,"c":25,"v":400},{"d":"2008-03-19","o":20,"h":25,"l":20,"c":25,"v":7260},{"d":"2008-03-20","o":25,"h":25,"l":25,"c":25,"v":1000},{"d":"2008-03-24","o":25,"h":25,"l":25,"c":25,"v":0},{"d":"2008-03-25","o":27.5,"h":27.5,"l":27.5,"c":27.5,"v":180},{"d":"2008-03-26","o":30,"h":30,"l":30,"c":30,"v":1060},{"d":"2008-03-27","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2008-03-28","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":600},{"d":"2008-03-31","o":32.5,"h":32.5,"l":27.5,"c":29.95,"v":1640},{"d":"2008-04-01","o":27.5,"h":30,"l":27.5,"c":30,"v":280},{"d":"2008-04-02","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2008-04-03","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2008-04-04","o":27.5,"h":27.5,"l":26.25,"c":26.25,"v":2100},{"d":"2008-04-07","o":26.25,"h":26.25,"l":26.25,"c":26.25,"v":440},{"d":"2008-04-08","o":27.5,"h":27.5,"l":25,"c":26.25,"v":2140},{"d":"2008-04-09","o":26.25,"h":26.3,"l":26.25,"c":26.25,"v":1240},{"d":"2008-04-10","o":26.25,"h":26.25,"l":26.25,"c":26.25,"v":0},{"d":"2008-04-11","o":26.25,"h":27.5,"l":26.25,"c":27.5,"v":580},{"d":"2008-04-14","o":27.5,"h":27.5,"l":27.5,"c":27.5,"v":240},{"d":"2008-04-15","o":27.5,"h":27.5,"l":27.5,"c":27.5,"v":0},{"d":"2008-04-16","o":26.25,"h":26.25,"l":26.25,"c":26.25,"v":100},{"d":"2008-04-17","o":25,"h":26.25,"l":23.75,"c":26.25,"v":1360},{"d":"2008-04-18","o":26.25,"h":26.25,"l":26.25,"c":26.25,"v":0},{"d":"2008-04-21","o":23.85,"h":23.85,"l":23.75,"c":23.75,"v":200},{"d":"2008-04-22","o":23.75,"h":23.75,"l":23.75,"c":23.75,"v":0},{"d":"2008-04-23","o":23.75,"h":23.75,"l":23.75,"c":23.75,"v":0},{"d":"2008-04-24","o":23.75,"h":25.25,"l":23.75,"c":25,"v":860},{"d":"2008-04-25","o":25,"h":25,"l":25,"c":25,"v":0},{"d":"2008-04-28","o":25,"h":25,"l":25,"c":25,"v":0},{"d":"2008-04-29","o":25,"h":25,"l":25,"c":25,"v":0},{"d":"2008-04-30","o":25,"h":28,"l":25,"c":28,"v":7280},{"d":"2008-05-01","o":27.5,"h":27.5,"l":25,"c":27.5,"v":2480},{"d":"2008-05-02","o":27.5,"h":27.5,"l":27.5,"c":27.5,"v":0},{"d":"2008-05-05","o":26.25,"h":26.25,"l":25,"c":25,"v":300},{"d":"2008-05-06","o":25,"h":25,"l":25,"c":25,"v":0},{"d":"2008-05-07","o":25,"h":25,"l":25,"c":25,"v":0},{"d":"2008-05-08","o":25,"h":25,"l":25,"c":25,"v":0},{"d":"2008-05-09","o":24.95,"h":25,"l":24.95,"c":25,"v":500},{"d":"2008-05-12","o":25,"h":25,"l":25,"c":25,"v":0},{"d":"2008-05-13","o":25,"h":25,"l":25,"c":25,"v":300},{"d":"2008-05-14","o":25,"h":25,"l":25,"c":25,"v":40},{"d":"2008-05-15","o":25,"h":25,"l":25,"c":25,"v":0},{"d":"2008-05-16","o":25,"h":25,"l":25,"c":25,"v":0},{"d":"2008-05-19","o":25,"h":25,"l":25,"c":25,"v":200},{"d":"2008-05-20","o":25,"h":25,"l":25,"c":25,"v":0},{"d":"2008-05-21","o":25,"h":25,"l":25,"c":25,"v":500},{"d":"2008-05-22","o":25,"h":25,"l":25,"c":25,"v":680},{"d":"2008-05-23","o":25,"h":25,"l":20,"c":23.75,"v":580},{"d":"2008-05-27","o":21.25,"h":21.25,"l":20,"c":21.25,"v":580},{"d":"2008-05-28","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":0},{"d":"2008-05-29","o":21.25,"h":23.5,"l":20,"c":20,"v":1740},{"d":"2008-05-30","o":21.25,"h":23.75,"l":20.5,"c":20.5,"v":2940},{"d":"2008-06-02","o":21.75,"h":21.75,"l":20.5,"c":20.5,"v":500},{"d":"2008-06-03","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":100},{"d":"2008-06-04","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":100},{"d":"2008-06-05","o":15,"h":15,"l":13.75,"c":13.75,"v":500},{"d":"2008-06-06","o":11.75,"h":12.5,"l":10,"c":10,"v":2000},{"d":"2008-06-09","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2008-06-10","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2008-06-11","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":1000},{"d":"2008-06-12","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2008-06-13","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2008-06-16","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2008-06-17","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2008-06-18","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2008-06-19","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2008-06-20","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2008-06-23","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2008-06-24","o":13,"h":13,"l":13,"c":13,"v":1480},{"d":"2008-06-25","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2008-06-26","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2008-06-27","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2008-06-30","o":10.25,"h":15.75,"l":10,"c":14.5,"v":5040},{"d":"2008-07-01","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":0},{"d":"2008-07-02","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":0},{"d":"2008-07-03","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":0},{"d":"2008-07-07","o":10.5,"h":10.5,"l":10,"c":10,"v":200},{"d":"2008-07-08","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2008-07-09","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2008-07-10","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2008-07-11","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2008-07-14","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2008-07-15","o":9.95,"h":10,"l":9.95,"c":10,"v":320},{"d":"2008-07-16","o":10,"h":10,"l":10,"c":10,"v":1100},{"d":"2008-07-17","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2008-07-18","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2008-07-21","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2008-07-22","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2008-07-23","o":10,"h":13.75,"l":10,"c":13.75,"v":1100},{"d":"2008-07-24","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2008-07-25","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":200},{"d":"2008-07-28","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":1000},{"d":"2008-07-29","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":1000},{"d":"2008-07-30","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2008-07-31","o":11.25,"h":12.5,"l":11.25,"c":12.5,"v":1900},{"d":"2008-08-01","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2008-08-04","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2008-08-05","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2008-08-06","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2008-08-07","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2008-08-08","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2008-08-11","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2008-08-12","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2008-08-13","o":10.5,"h":11.75,"l":8.75,"c":11.75,"v":840},{"d":"2008-08-14","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":160},{"d":"2008-08-15","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2008-08-18","o":10,"h":10.5,"l":10,"c":10.5,"v":280},{"d":"2008-08-19","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":140},{"d":"2008-08-20","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":900},{"d":"2008-08-21","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2008-08-22","o":10,"h":10.5,"l":10,"c":10.5,"v":3100},{"d":"2008-08-25","o":11,"h":11,"l":10.95,"c":10.95,"v":400},{"d":"2008-08-26","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":600},{"d":"2008-08-27","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2008-08-28","o":10.5,"h":11,"l":10.4,"c":11,"v":4060},{"d":"2008-08-29","o":11,"h":12,"l":11,"c":11.9,"v":2940},{"d":"2008-09-02","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":100},{"d":"2008-09-03","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2008-09-04","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2008-09-05","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2008-09-08","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2008-09-09","o":10,"h":10.25,"l":10,"c":10.25,"v":600},{"d":"2008-09-10","o":11,"h":11,"l":11,"c":11,"v":100},{"d":"2008-09-11","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":200},{"d":"2008-09-12","o":7.5,"h":10.75,"l":5.75,"c":10.75,"v":1800},{"d":"2008-09-15","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":100},{"d":"2008-09-16","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":20},{"d":"2008-09-17","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":20},{"d":"2008-09-18","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":20},{"d":"2008-09-19","o":6,"h":10.5,"l":5,"c":10.5,"v":580},{"d":"2008-09-22","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2008-09-23","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2008-09-24","o":9.5,"h":11,"l":7.75,"c":10.5,"v":560},{"d":"2008-09-25","o":10.75,"h":11.5,"l":10.75,"c":11.5,"v":520},{"d":"2008-09-26","o":11,"h":12,"l":11,"c":12,"v":1420},{"d":"2008-09-29","o":12,"h":15,"l":10,"c":12,"v":460},{"d":"2008-09-30","o":10.5,"h":12,"l":10.5,"c":12,"v":880},{"d":"2008-10-01","o":9.25,"h":11.95,"l":9.25,"c":11.95,"v":400},{"d":"2008-10-02","o":8.75,"h":11,"l":8.75,"c":11,"v":340},{"d":"2008-10-03","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2008-10-06","o":8.75,"h":11.2,"l":8.75,"c":11.2,"v":700},{"d":"2008-10-07","o":11.2,"h":11.2,"l":11.2,"c":11.2,"v":0},{"d":"2008-10-08","o":11.2,"h":11.2,"l":11.2,"c":11.2,"v":0},{"d":"2008-10-09","o":11.2,"h":11.2,"l":11.2,"c":11.2,"v":0},{"d":"2008-10-10","o":10.05,"h":11.2,"l":10.05,"c":11,"v":2060},{"d":"2008-10-13","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2008-10-14","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2008-10-15","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2008-10-16","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2008-10-17","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2008-10-20","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2008-10-21","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2008-10-22","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2008-10-23","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2008-10-24","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":200},{"d":"2008-10-27","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2008-10-28","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":60},{"d":"2008-10-29","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":0},{"d":"2008-10-30","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":0},{"d":"2008-10-31","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":20},{"d":"2008-11-03","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":0},{"d":"2008-11-04","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":0},{"d":"2008-11-05","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":0},{"d":"2008-11-06","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":0},{"d":"2008-11-07","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":0},{"d":"2008-11-10","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":0},{"d":"2008-11-11","o":6.25,"h":7.5,"l":4.5,"c":7.5,"v":12660},{"d":"2008-11-12","o":6,"h":6,"l":5,"c":5,"v":3900},{"d":"2008-11-13","o":4.5,"h":8.75,"l":3.75,"c":8.75,"v":5520},{"d":"2008-11-14","o":5,"h":5,"l":5,"c":5,"v":4200},{"d":"2008-11-17","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2008-11-18","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2008-11-19","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2008-11-20","o":3,"h":7.5,"l":3,"c":7.5,"v":1840},{"d":"2008-11-21","o":3,"h":3,"l":3,"c":3,"v":1000},{"d":"2008-11-24","o":5,"h":5,"l":5,"c":5,"v":5320},{"d":"2008-11-25","o":5,"h":5,"l":5,"c":5,"v":3800},{"d":"2008-11-26","o":5,"h":5.05,"l":5,"c":5,"v":2900},{"d":"2008-11-28","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":20},{"d":"2008-12-01","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2008-12-02","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":40},{"d":"2008-12-03","o":5.25,"h":5.25,"l":5.05,"c":5.05,"v":140},{"d":"2008-12-04","o":5.05,"h":5.05,"l":5.05,"c":5.05,"v":0},{"d":"2008-12-05","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":20},{"d":"2008-12-08","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":0},{"d":"2008-12-09","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":0},{"d":"2008-12-10","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":0},{"d":"2008-12-11","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":0},{"d":"2008-12-12","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":0},{"d":"2008-12-15","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":0},{"d":"2008-12-16","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":0},{"d":"2008-12-17","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":0},{"d":"2008-12-18","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":0},{"d":"2008-12-19","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":0},{"d":"2008-12-22","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":0},{"d":"2008-12-23","o":5.25,"h":7.5,"l":5.25,"c":7.5,"v":220},{"d":"2008-12-24","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2008-12-26","o":6,"h":6,"l":6,"c":6,"v":100},{"d":"2008-12-29","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2008-12-30","o":7.5,"h":8.75,"l":7.5,"c":8.75,"v":1420},{"d":"2008-12-31","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":0},{"d":"2009-01-02","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":0},{"d":"2009-01-05","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":0},{"d":"2009-01-06","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":0},{"d":"2009-01-07","o":5.25,"h":7.25,"l":5.25,"c":7.25,"v":320},{"d":"2009-01-08","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"2009-01-09","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"2009-01-12","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"2009-01-13","o":5.25,"h":7,"l":5.25,"c":7,"v":1280},{"d":"2009-01-14","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2009-01-15","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2009-01-16","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2009-01-20","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2009-01-21","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2009-01-22","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2009-01-23","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2009-01-26","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2009-01-27","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2009-01-28","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2009-01-29","o":4,"h":7,"l":4,"c":7,"v":200},{"d":"2009-01-30","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2009-02-02","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2009-02-03","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2009-02-04","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2009-02-05","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2009-02-06","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2009-02-09","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2009-02-10","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2009-02-11","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2009-02-12","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2009-02-13","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2009-02-17","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2009-02-18","o":3.8,"h":6.75,"l":3.8,"c":6.75,"v":40},{"d":"2009-02-19","o":3.8,"h":6.25,"l":3.5,"c":6.25,"v":1040},{"d":"2009-02-20","o":2.75,"h":5.05,"l":2.75,"c":5.05,"v":540},{"d":"2009-02-23","o":5.05,"h":5.05,"l":5.05,"c":5.05,"v":0},{"d":"2009-02-24","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":500},{"d":"2009-02-25","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":20},{"d":"2009-02-26","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":0},{"d":"2009-02-27","o":2.6,"h":2.6,"l":2.55,"c":2.55,"v":1540},{"d":"2009-03-02","o":2.5,"h":4.45,"l":2.5,"c":4.25,"v":2280},{"d":"2009-03-03","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2009-03-04","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2009-03-05","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2009-03-06","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2009-03-09","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2009-03-10","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2009-03-11","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2009-03-12","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2009-03-13","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2009-03-16","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2009-03-17","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2009-03-18","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2009-03-19","o":3,"h":4.4,"l":3,"c":4.4,"v":1020},{"d":"2009-03-20","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2009-03-23","o":4.4,"h":4.45,"l":4.4,"c":4.45,"v":2220},{"d":"2009-03-24","o":4.45,"h":4.45,"l":4.45,"c":4.45,"v":0},{"d":"2009-03-25","o":4.45,"h":4.45,"l":4.45,"c":4.45,"v":0},{"d":"2009-03-26","o":4.45,"h":4.45,"l":4.45,"c":4.45,"v":0},{"d":"2009-03-27","o":3.25,"h":4.45,"l":3.25,"c":4.45,"v":60},{"d":"2009-03-30","o":4,"h":4.55,"l":4,"c":4.55,"v":640},{"d":"2009-03-31","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":0},{"d":"2009-04-01","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":0},{"d":"2009-04-02","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":0},{"d":"2009-04-03","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":0},{"d":"2009-04-06","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":0},{"d":"2009-04-07","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":0},{"d":"2009-04-08","o":4.5,"h":4.5,"l":4,"c":4.25,"v":4100},{"d":"2009-04-09","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":1460},{"d":"2009-04-13","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2009-04-14","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2009-04-15","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":100},{"d":"2009-04-16","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2009-04-17","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2009-04-20","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2009-04-21","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2009-04-22","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2009-04-23","o":2.55,"h":4.45,"l":2.55,"c":4.45,"v":60},{"d":"2009-04-24","o":2.5,"h":4.45,"l":2.5,"c":4.45,"v":1020},{"d":"2009-04-27","o":4.45,"h":4.45,"l":4.45,"c":4.45,"v":0},{"d":"2009-04-28","o":4.45,"h":4.45,"l":4.45,"c":4.45,"v":0},{"d":"2009-04-29","o":2.15,"h":4.5,"l":2.15,"c":4.5,"v":3620},{"d":"2009-04-30","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2009-05-01","o":2.5,"h":2.5,"l":2.05,"c":2.25,"v":6100},{"d":"2009-05-04","o":2.25,"h":2.5,"l":2.25,"c":2.5,"v":3760},{"d":"2009-05-05","o":2.25,"h":2.5,"l":2.25,"c":2.5,"v":1580},{"d":"2009-05-06","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2009-05-07","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2009-05-08","o":2,"h":2,"l":1.55,"c":1.55,"v":1800},{"d":"2009-05-11","o":1.55,"h":1.55,"l":1.55,"c":1.55,"v":40},{"d":"2009-05-12","o":1.55,"h":1.55,"l":1.55,"c":1.55,"v":0},{"d":"2009-05-13","o":1.55,"h":1.55,"l":1.55,"c":1.55,"v":0},{"d":"2009-05-14","o":1.55,"h":1.55,"l":1.55,"c":1.55,"v":0},{"d":"2009-05-15","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":100},{"d":"2009-05-18","o":2.5,"h":2.75,"l":2.5,"c":2.5,"v":2860},{"d":"2009-05-19","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2009-05-20","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2009-05-21","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2009-05-22","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2009-05-26","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2009-05-27","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":300},{"d":"2009-05-28","o":2.5,"h":3.75,"l":2.5,"c":3.75,"v":2820},{"d":"2009-05-29","o":3,"h":3,"l":3,"c":3,"v":3000},{"d":"2009-06-01","o":4.5,"h":4.5,"l":3,"c":3,"v":1240},{"d":"2009-06-02","o":3.1,"h":3.1,"l":3,"c":3,"v":4000},{"d":"2009-06-03","o":2.25,"h":2.95,"l":2.25,"c":2.9,"v":1300},{"d":"2009-06-04","o":2.75,"h":2.95,"l":2.6,"c":2.95,"v":2400},{"d":"2009-06-05","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":0},{"d":"2009-06-08","o":3,"h":3,"l":3,"c":3,"v":200},{"d":"2009-06-09","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":600},{"d":"2009-06-10","o":2.5,"h":3,"l":2.5,"c":3,"v":3100},{"d":"2009-06-11","o":2.3,"h":2.75,"l":2.3,"c":2.75,"v":3060},{"d":"2009-06-12","o":2.3,"h":3,"l":2.3,"c":3,"v":2420},{"d":"2009-06-15","o":2.35,"h":3.75,"l":2.35,"c":3.75,"v":300},{"d":"2009-06-16","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2009-06-17","o":3,"h":3,"l":2.9,"c":3,"v":1560},{"d":"2009-06-18","o":2.9,"h":3,"l":2.5,"c":3,"v":11140},{"d":"2009-06-19","o":3,"h":3.05,"l":3,"c":3.05,"v":2100},{"d":"2009-06-22","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":0},{"d":"2009-06-23","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":0},{"d":"2009-06-24","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":0},{"d":"2009-06-25","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":0},{"d":"2009-06-26","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":0},{"d":"2009-06-29","o":3,"h":3,"l":3,"c":3,"v":20},{"d":"2009-06-30","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2009-07-01","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2009-07-02","o":2.55,"h":2.95,"l":2.1,"c":2.95,"v":780},{"d":"2009-07-06","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":0},{"d":"2009-07-07","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":2000},{"d":"2009-07-08","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"2009-07-09","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"2009-07-10","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"2009-07-13","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"2009-07-14","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"2009-07-15","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":2000},{"d":"2009-07-16","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"2009-07-17","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"2009-07-20","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":700},{"d":"2009-07-21","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":1680},{"d":"2009-07-22","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"2009-07-23","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"2009-07-24","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"2009-07-27","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"2009-07-28","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"2009-07-29","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"2009-07-30","o":2.7,"h":2.7,"l":2.55,"c":2.55,"v":1980},{"d":"2009-07-31","o":2.55,"h":2.75,"l":2.55,"c":2.75,"v":3400},{"d":"2009-08-03","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":680},{"d":"2009-08-04","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":6320},{"d":"2009-08-05","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":2000},{"d":"2009-08-06","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"2009-08-07","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":1800},{"d":"2009-08-10","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"2009-08-11","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"2009-08-12","o":2.1,"h":2.1,"l":2.05,"c":2.05,"v":2800},{"d":"2009-08-13","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":0},{"d":"2009-08-14","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":160},{"d":"2009-08-17","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":0},{"d":"2009-08-18","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":1000},{"d":"2009-08-19","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":2000},{"d":"2009-08-20","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":0},{"d":"2009-08-21","o":2.05,"h":2.05,"l":1.95,"c":1.95,"v":1820},{"d":"2009-08-24","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":0},{"d":"2009-08-25","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":300},{"d":"2009-08-26","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":0},{"d":"2009-08-27","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":0},{"d":"2009-08-28","o":2.05,"h":2.05,"l":2,"c":2,"v":2080},{"d":"2009-08-31","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":4000},{"d":"2009-09-01","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":0},{"d":"2009-09-02","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":2000},{"d":"2009-09-03","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":8000},{"d":"2009-09-04","o":2,"h":2,"l":2,"c":2,"v":60},{"d":"2009-09-08","o":2.25,"h":2.25,"l":2,"c":2,"v":4060},{"d":"2009-09-09","o":2,"h":2,"l":2,"c":2,"v":60},{"d":"2009-09-10","o":2,"h":2,"l":2,"c":2,"v":600},{"d":"2009-09-11","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":6000},{"d":"2009-09-14","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2009-09-15","o":2.5,"h":2.5,"l":2.25,"c":2.25,"v":6800},{"d":"2009-09-16","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2009-09-17","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2009-09-18","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2009-09-21","o":2.25,"h":2.25,"l":2.1,"c":2.1,"v":2340},{"d":"2009-09-22","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"2009-09-23","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":1000},{"d":"2009-09-24","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":8000},{"d":"2009-09-25","o":2.4,"h":2.5,"l":2.4,"c":2.5,"v":11960},{"d":"2009-09-28","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":200},{"d":"2009-09-29","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2009-09-30","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":1000},{"d":"2009-10-01","o":2.5,"h":2.5,"l":2.25,"c":2.25,"v":5000},{"d":"2009-10-02","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2009-10-05","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":4000},{"d":"2009-10-06","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":7200},{"d":"2009-10-07","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2009-10-08","o":2.4,"h":2.5,"l":2.35,"c":2.35,"v":7000},{"d":"2009-10-09","o":2.35,"h":2.35,"l":2.35,"c":2.35,"v":0},{"d":"2009-10-12","o":2.35,"h":2.35,"l":2.35,"c":2.35,"v":0},{"d":"2009-10-13","o":2.35,"h":2.35,"l":2.35,"c":2.35,"v":0},{"d":"2009-10-14","o":2.35,"h":2.35,"l":2.35,"c":2.35,"v":0},{"d":"2009-10-15","o":2.25,"h":2.5,"l":2.25,"c":2.5,"v":1200},{"d":"2009-10-16","o":2.55,"h":2.55,"l":2.45,"c":2.5,"v":5660},{"d":"2009-10-19","o":2.45,"h":2.45,"l":2.05,"c":2.05,"v":4000},{"d":"2009-10-20","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":0},{"d":"2009-10-21","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":2200},{"d":"2009-10-22","o":2.05,"h":2.5,"l":2.05,"c":2.5,"v":460},{"d":"2009-10-23","o":2.5,"h":2.5,"l":2.2,"c":2.2,"v":1500},{"d":"2009-10-26","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2009-10-27","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2009-10-28","o":2.2,"h":2.2,"l":2.1,"c":2.1,"v":3320},{"d":"2009-10-29","o":2.45,"h":2.45,"l":2.1,"c":2.25,"v":3000},{"d":"2009-10-30","o":2.45,"h":2.75,"l":2.45,"c":2.45,"v":3580},{"d":"2009-11-02","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":100},{"d":"2009-11-03","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":220},{"d":"2009-11-04","o":2.5,"h":2.5,"l":2.2,"c":2.2,"v":140},{"d":"2009-11-05","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2009-11-06","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2009-11-09","o":2.2,"h":2.5,"l":2.2,"c":2.5,"v":600},{"d":"2009-11-10","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2009-11-11","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2009-11-12","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2009-11-13","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2009-11-16","o":2.4,"h":2.5,"l":2.4,"c":2.5,"v":1080},{"d":"2009-11-17","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":200},{"d":"2009-11-18","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":0},{"d":"2009-11-19","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":0},{"d":"2009-11-20","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":0},{"d":"2009-11-23","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":0},{"d":"2009-11-24","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":0},{"d":"2009-11-25","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":0},{"d":"2009-11-27","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":0},{"d":"2009-11-30","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":0},{"d":"2009-12-01","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":0},{"d":"2009-12-02","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":460},{"d":"2009-12-03","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":480},{"d":"2009-12-04","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":0},{"d":"2009-12-07","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":0},{"d":"2009-12-08","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":0},{"d":"2009-12-09","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":0},{"d":"2009-12-10","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":0},{"d":"2009-12-11","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":0},{"d":"2009-12-14","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":0},{"d":"2009-12-15","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":240},{"d":"2009-12-16","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":1400},{"d":"2009-12-17","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"2009-12-18","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"2009-12-21","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"2009-12-22","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"2009-12-23","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":200},{"d":"2009-12-24","o":2.25,"h":2.5,"l":2.25,"c":2.5,"v":6000},{"d":"2009-12-28","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2009-12-29","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2009-12-30","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2009-12-31","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2010-01-04","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":2400},{"d":"2010-01-05","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":5020},{"d":"2010-01-06","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":20},{"d":"2010-01-07","o":2.5,"h":2.5,"l":1.9,"c":2.5,"v":600},{"d":"2010-01-08","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":400},{"d":"2010-01-11","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2010-01-12","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2010-01-13","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2010-01-14","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":20},{"d":"2010-01-15","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2010-01-19","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":120},{"d":"2010-01-20","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":60},{"d":"2010-01-21","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2010-01-22","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":80},{"d":"2010-01-25","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":20},{"d":"2010-01-26","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2010-01-27","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":220},{"d":"2010-01-28","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2010-01-29","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2010-02-01","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":20},{"d":"2010-02-02","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2010-02-03","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2010-02-04","o":1.85,"h":1.85,"l":1.85,"c":1.85,"v":40},{"d":"2010-02-05","o":1.5,"h":2,"l":1.5,"c":2,"v":80},{"d":"2010-02-08","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2010-02-09","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2010-02-10","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2010-02-11","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2010-02-12","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2010-02-16","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2010-02-17","o":2,"h":2,"l":2,"c":2,"v":1000},{"d":"2010-02-18","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2010-02-19","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2010-02-22","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2010-02-23","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2010-02-24","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2010-02-25","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2010-02-26","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2010-03-01","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2010-03-02","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2010-03-03","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":220},{"d":"2010-03-04","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2010-03-05","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2010-03-08","o":2,"h":2,"l":2,"c":2,"v":40},{"d":"2010-03-09","o":2,"h":2,"l":2,"c":2,"v":20},{"d":"2010-03-10","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2010-03-11","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2010-03-12","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2010-03-15","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2010-03-16","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2010-03-17","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2010-03-18","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2010-03-19","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2010-03-22","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2010-03-23","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2010-03-24","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2010-03-25","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2010-03-26","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2010-03-29","o":2,"h":2,"l":2,"c":2,"v":240},{"d":"2010-03-30","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2010-03-31","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2010-04-01","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":260},{"d":"2010-04-05","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2010-04-06","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":2200},{"d":"2010-04-07","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2010-04-08","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2010-04-09","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2010-04-12","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2010-04-13","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":100},{"d":"2010-04-14","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":20},{"d":"2010-04-15","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2010-04-16","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2010-04-19","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2010-04-20","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2010-04-21","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":1160},{"d":"2010-04-22","o":1.45,"h":1.45,"l":1.45,"c":1.45,"v":20},{"d":"2010-04-23","o":1.45,"h":1.45,"l":1.45,"c":1.45,"v":0},{"d":"2010-04-26","o":1.45,"h":1.45,"l":1.45,"c":1.45,"v":0},{"d":"2010-04-27","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":80},{"d":"2010-04-28","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2010-04-29","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2010-04-30","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2010-05-03","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2010-05-04","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2010-05-05","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2010-05-06","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2010-05-07","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2010-05-10","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2010-05-11","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2010-05-12","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2010-05-13","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2010-05-14","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2010-05-17","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2010-05-18","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2010-05-19","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2010-05-20","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2010-05-21","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2010-05-24","o":1,"h":1.75,"l":1,"c":1.75,"v":80},{"d":"2010-05-25","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"2010-05-26","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"2010-05-27","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"2010-05-28","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"2010-06-01","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"2010-06-02","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"2010-06-03","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"2010-06-04","o":1,"h":1,"l":1,"c":1,"v":1000},{"d":"2010-06-07","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2010-06-08","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2010-06-09","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2010-06-10","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2010-06-11","o":0.75,"h":1.15,"l":0.75,"c":1.15,"v":80},{"d":"2010-06-14","o":1.15,"h":1.15,"l":1.15,"c":1.15,"v":0},{"d":"2010-06-15","o":1.15,"h":1.15,"l":1.15,"c":1.15,"v":0},{"d":"2010-06-16","o":1.15,"h":1.15,"l":1.15,"c":1.15,"v":0},{"d":"2010-06-17","o":1.15,"h":1.15,"l":1.15,"c":1.15,"v":0},{"d":"2010-06-18","o":1.15,"h":1.15,"l":1.15,"c":1.15,"v":2100},{"d":"2010-06-21","o":1,"h":1.75,"l":1,"c":1.75,"v":4540},{"d":"2010-06-22","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"2010-06-23","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"2010-06-24","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"2010-06-25","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"2010-06-28","o":2,"h":2,"l":2,"c":2,"v":20},{"d":"2010-06-29","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":2200},{"d":"2010-06-30","o":1.2,"h":1.75,"l":1.2,"c":1.75,"v":3660},{"d":"2010-07-01","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"2010-07-02","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"2010-07-06","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":80},{"d":"2010-07-07","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"2010-07-08","o":1.75,"h":2,"l":1.75,"c":1.75,"v":2020},{"d":"2010-07-09","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":1000},{"d":"2010-07-12","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":1000},{"d":"2010-07-13","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"2010-07-14","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"2010-07-15","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":6000},{"d":"2010-07-16","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"2010-07-19","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"2010-07-20","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"2010-07-21","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"2010-07-22","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":1000},{"d":"2010-07-23","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"2010-07-26","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"2010-07-27","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"2010-07-28","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":5400},{"d":"2010-07-29","o":1.25,"h":1.75,"l":1,"c":1.75,"v":33120},{"d":"2010-07-30","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"2010-08-02","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"2010-08-03","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"2010-08-04","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"2010-08-05","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"2010-08-06","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"2010-08-09","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"2010-08-10","o":1.1,"h":1.7,"l":1.1,"c":1.7,"v":2200},{"d":"2010-08-11","o":1.7,"h":1.7,"l":1,"c":1.7,"v":3240},{"d":"2010-08-12","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":200},{"d":"2010-08-13","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"2010-08-16","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"2010-08-17","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"2010-08-18","o":2,"h":2,"l":1.7,"c":1.7,"v":32000},{"d":"2010-08-19","o":1.65,"h":1.7,"l":1.55,"c":1.7,"v":3260},{"d":"2010-08-20","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"2010-08-23","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":8000},{"d":"2010-08-24","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"2010-08-25","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":20},{"d":"2010-08-26","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"2010-08-27","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"2010-08-30","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"2010-08-31","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"2010-09-01","o":1.7,"h":3.2,"l":1.7,"c":2.5,"v":14080},{"d":"2010-09-02","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":2000},{"d":"2010-09-03","o":1.5,"h":2.15,"l":1.5,"c":2.15,"v":80},{"d":"2010-09-07","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":0},{"d":"2010-09-08","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":0},{"d":"2010-09-09","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":2000},{"d":"2010-09-10","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":0},{"d":"2010-09-13","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":0},{"d":"2010-09-14","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":0},{"d":"2010-09-15","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":5980},{"d":"2010-09-16","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":2020},{"d":"2010-09-17","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":0},{"d":"2010-09-20","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":0},{"d":"2010-09-21","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":0},{"d":"2010-09-22","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":0},{"d":"2010-09-23","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":0},{"d":"2010-09-24","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":0},{"d":"2010-09-27","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":0},{"d":"2010-09-28","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":0},{"d":"2010-09-29","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":0},{"d":"2010-09-30","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":0},{"d":"2010-10-01","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":0},{"d":"2010-10-04","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":0},{"d":"2010-10-05","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":0},{"d":"2010-10-06","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":0},{"d":"2010-10-07","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":0},{"d":"2010-10-08","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":0},{"d":"2010-10-11","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":0},{"d":"2010-10-12","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":0},{"d":"2010-10-13","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":0},{"d":"2010-10-14","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":0},{"d":"2010-10-15","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":0},{"d":"2010-10-18","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":0},{"d":"2010-10-19","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":0},{"d":"2010-10-20","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":0},{"d":"2010-10-21","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":1800},{"d":"2010-10-22","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":20},{"d":"2010-10-25","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"2010-10-26","o":1.4,"h":1.65,"l":1.3,"c":1.65,"v":2060},{"d":"2010-10-27","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":560},{"d":"2010-10-28","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":400},{"d":"2010-10-29","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":1580},{"d":"2010-11-01","o":1.05,"h":1.7,"l":1.05,"c":1.7,"v":140},{"d":"2010-11-02","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"2010-11-03","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"2010-11-04","o":1.65,"h":1.65,"l":1.65,"c":1.65,"v":280},{"d":"2010-11-05","o":1.15,"h":1.7,"l":1.15,"c":1.7,"v":420},{"d":"2010-11-08","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"2010-11-09","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"2010-11-10","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"2010-11-11","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"2010-11-12","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"2010-11-15","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"2010-11-16","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"2010-11-17","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"2010-11-18","o":1.15,"h":1.15,"l":1.15,"c":1.15,"v":40},{"d":"2010-11-19","o":1.15,"h":1.15,"l":1.15,"c":1.15,"v":20},{"d":"2010-11-22","o":1.15,"h":1.15,"l":1.15,"c":1.15,"v":0},{"d":"2010-11-23","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":20},{"d":"2010-11-24","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"2010-11-26","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"2010-11-29","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"2010-11-30","o":1.15,"h":1.7,"l":1.15,"c":1.7,"v":260},{"d":"2010-12-01","o":1.4,"h":1.7,"l":1.4,"c":1.7,"v":120},{"d":"2010-12-02","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"2010-12-03","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"2010-12-06","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"2010-12-07","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"2010-12-08","o":1.5,"h":1.7,"l":1.5,"c":1.7,"v":4060},{"d":"2010-12-09","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"2010-12-10","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"2010-12-13","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"2010-12-14","o":1.15,"h":1.7,"l":1.15,"c":1.7,"v":80},{"d":"2010-12-15","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"2010-12-16","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"2010-12-17","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"2010-12-20","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"2010-12-21","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"2010-12-22","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":20},{"d":"2010-12-23","o":1.15,"h":1.6,"l":1.15,"c":1.6,"v":8280},{"d":"2010-12-27","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":0},{"d":"2010-12-28","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":0},{"d":"2010-12-29","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":0},{"d":"2010-12-30","o":1.15,"h":1.45,"l":1.15,"c":1.45,"v":60},{"d":"2010-12-31","o":1.45,"h":1.45,"l":1.45,"c":1.45,"v":0},{"d":"2011-01-03","o":1.15,"h":1.4,"l":1.15,"c":1.4,"v":100},{"d":"2011-01-04","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2011-01-05","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2011-01-06","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2011-01-07","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2011-01-10","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2011-01-11","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2011-01-12","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2011-01-13","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2011-01-14","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2011-01-18","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2011-01-19","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2011-01-20","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2011-01-21","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2011-01-24","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2011-01-25","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2011-01-26","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2011-01-27","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":20},{"d":"2011-01-28","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2011-01-31","o":1.15,"h":1.4,"l":1,"c":1.4,"v":11000},{"d":"2011-02-01","o":0.75,"h":1.4,"l":0.75,"c":1.4,"v":340},{"d":"2011-02-02","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2011-02-03","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2011-02-04","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2011-02-07","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2011-02-08","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2011-02-09","o":1.25,"h":1.25,"l":1.2,"c":1.25,"v":38420},{"d":"2011-02-10","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":30000},{"d":"2011-02-11","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"2011-02-14","o":1.25,"h":1.35,"l":1,"c":1.2,"v":3720},{"d":"2011-02-15","o":1,"h":1.2,"l":1,"c":1.2,"v":4060},{"d":"2011-02-16","o":1.15,"h":1.15,"l":1.15,"c":1.15,"v":7000},{"d":"2011-02-17","o":1.15,"h":1.35,"l":1.15,"c":1.25,"v":62000},{"d":"2011-02-18","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":62000},{"d":"2011-02-22","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"2011-02-23","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"2011-02-24","o":0.85,"h":1.2,"l":0.85,"c":1.2,"v":2040},{"d":"2011-02-25","o":0.85,"h":1.2,"l":0.85,"c":1.1,"v":8340},{"d":"2011-02-28","o":0.85,"h":1.25,"l":0.85,"c":1.25,"v":19680},{"d":"2011-03-01","o":0.85,"h":1.2,"l":0.85,"c":1.2,"v":780},{"d":"2011-03-02","o":0.85,"h":1.2,"l":0.85,"c":1.2,"v":1140},{"d":"2011-03-03","o":0.9,"h":1.2,"l":0.9,"c":0.9,"v":1880},{"d":"2011-03-04","o":0.95,"h":1.2,"l":0.95,"c":1.2,"v":13040},{"d":"2011-03-07","o":1.2,"h":1.2,"l":1.15,"c":1.15,"v":47000},{"d":"2011-03-08","o":1.15,"h":1.25,"l":1.15,"c":1.2,"v":162800},{"d":"2011-03-09","o":1.2,"h":2.05,"l":1.2,"c":1.8,"v":415740},{"d":"2011-03-10","o":1.6,"h":1.8,"l":1.35,"c":1.75,"v":49660},{"d":"2011-03-11","o":1.6,"h":2.25,"l":1.6,"c":2.2,"v":88760},{"d":"2011-03-14","o":2.2,"h":2.5,"l":2.2,"c":2.5,"v":35980},{"d":"2011-03-15","o":2.15,"h":2.5,"l":2.05,"c":2.4,"v":9000},{"d":"2011-03-16","o":2.35,"h":2.5,"l":2.1,"c":2.35,"v":4080},{"d":"2011-03-17","o":2.35,"h":2.35,"l":2.15,"c":2.3,"v":19900},{"d":"2011-03-18","o":2.3,"h":2.3,"l":2.15,"c":2.3,"v":7320},{"d":"2011-03-21","o":2.3,"h":2.75,"l":2.3,"c":2.75,"v":10160},{"d":"2011-03-22","o":2.75,"h":2.75,"l":2.2,"c":2.2,"v":2700},{"d":"2011-03-23","o":2.5,"h":3,"l":2.5,"c":3,"v":37720},{"d":"2011-03-24","o":2.75,"h":3,"l":2.65,"c":2.95,"v":6380},{"d":"2011-03-25","o":2.95,"h":3.7,"l":2.45,"c":2.45,"v":67420},{"d":"2011-03-28","o":3,"h":3,"l":2.55,"c":3,"v":8360},{"d":"2011-03-29","o":2.5,"h":3,"l":2.5,"c":2.9,"v":60940},{"d":"2011-03-30","o":2.9,"h":3,"l":2.75,"c":2.95,"v":9720},{"d":"2011-03-31","o":2.75,"h":2.95,"l":2.4,"c":2.9,"v":45320},{"d":"2011-04-01","o":2.75,"h":2.95,"l":2.6,"c":2.95,"v":14800},{"d":"2011-04-04","o":2.75,"h":2.95,"l":2.6,"c":2.95,"v":18200},{"d":"2011-04-05","o":2.85,"h":2.85,"l":2.6,"c":2.75,"v":6640},{"d":"2011-04-06","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":320},{"d":"2011-04-07","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"2011-04-08","o":2.5,"h":2.75,"l":2.5,"c":2.5,"v":9560},{"d":"2011-04-11","o":2.75,"h":2.75,"l":2.25,"c":2.5,"v":25940},{"d":"2011-04-12","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2011-04-13","o":2.5,"h":2.5,"l":2.45,"c":2.45,"v":12000},{"d":"2011-04-14","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":20},{"d":"2011-04-15","o":2.5,"h":2.5,"l":2.45,"c":2.5,"v":27440},{"d":"2011-04-18","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":12000},{"d":"2011-04-19","o":2.25,"h":2.35,"l":2.25,"c":2.35,"v":11000},{"d":"2011-04-20","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":1000},{"d":"2011-04-21","o":2.25,"h":2.5,"l":2.25,"c":2.25,"v":8060},{"d":"2011-04-25","o":2.35,"h":2.35,"l":2.35,"c":2.35,"v":400},{"d":"2011-04-26","o":2.05,"h":2.35,"l":2.05,"c":2.35,"v":240},{"d":"2011-04-27","o":2.35,"h":2.35,"l":2.35,"c":2.35,"v":1000},{"d":"2011-04-28","o":2.35,"h":2.6,"l":2.35,"c":2.45,"v":91120},{"d":"2011-04-29","o":2.45,"h":2.45,"l":2.3,"c":2.35,"v":128000},{"d":"2011-05-02","o":2,"h":2.4,"l":2,"c":2.4,"v":2600},{"d":"2011-05-03","o":1.5,"h":2.4,"l":1.5,"c":2.4,"v":4400},{"d":"2011-05-04","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":0},{"d":"2011-05-05","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":0},{"d":"2011-05-06","o":1.8,"h":2.4,"l":1.8,"c":2.4,"v":3400},{"d":"2011-05-09","o":2.4,"h":2.4,"l":2.25,"c":2.3,"v":9860},{"d":"2011-05-10","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2011-05-11","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2011-05-12","o":2.35,"h":2.35,"l":2,"c":2.25,"v":2620},{"d":"2011-05-13","o":2.05,"h":2.15,"l":2,"c":2.15,"v":2600},{"d":"2011-05-16","o":2.15,"h":2.2,"l":2,"c":2.05,"v":41600},{"d":"2011-05-17","o":1.95,"h":1.95,"l":1.55,"c":1.55,"v":98000},{"d":"2011-05-18","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":37100},{"d":"2011-05-19","o":2,"h":2.1,"l":1.8,"c":1.8,"v":95040},{"d":"2011-05-20","o":1.95,"h":1.95,"l":1.75,"c":1.95,"v":10200},{"d":"2011-05-23","o":1.95,"h":1.95,"l":1.75,"c":1.9,"v":74300},{"d":"2011-05-24","o":1.9,"h":2.25,"l":1.75,"c":2,"v":91040},{"d":"2011-05-25","o":2.1,"h":2.2,"l":2,"c":2.2,"v":84660},{"d":"2011-05-26","o":2.4,"h":2.4,"l":2,"c":2.25,"v":111180},{"d":"2011-05-27","o":2.25,"h":2.3,"l":2.1,"c":2.1,"v":64040},{"d":"2011-05-31","o":2.2,"h":2.3,"l":2.15,"c":2.3,"v":49540},{"d":"2011-06-01","o":2.3,"h":2.35,"l":2.3,"c":2.35,"v":4020},{"d":"2011-06-02","o":2.35,"h":2.35,"l":2.25,"c":2.35,"v":13080},{"d":"2011-06-03","o":2.35,"h":2.45,"l":2.25,"c":2.25,"v":76160},{"d":"2011-06-06","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":4000},{"d":"2011-06-07","o":2,"h":2.25,"l":2,"c":2.25,"v":20020},{"d":"2011-06-08","o":2.25,"h":2.35,"l":2.25,"c":2.25,"v":14260},{"d":"2011-06-09","o":2.2,"h":2.35,"l":2.1,"c":2.35,"v":52040},{"d":"2011-06-10","o":2.4,"h":3.2,"l":2.3,"c":2.4,"v":514480},{"d":"2011-06-13","o":2.4,"h":2.4,"l":2.25,"c":2.25,"v":8680},{"d":"2011-06-14","o":2.3,"h":2.45,"l":2.25,"c":2.3,"v":12260},{"d":"2011-06-15","o":2.35,"h":2.35,"l":2.25,"c":2.3,"v":44620},{"d":"2011-06-16","o":2.35,"h":2.35,"l":2.3,"c":2.3,"v":126800},{"d":"2011-06-17","o":2.25,"h":2.3,"l":2.15,"c":2.15,"v":15200},{"d":"2011-06-20","o":2.25,"h":2.3,"l":2.25,"c":2.3,"v":9600},{"d":"2011-06-21","o":2.3,"h":2.3,"l":2.25,"c":2.3,"v":46760},{"d":"2011-06-22","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":20020},{"d":"2011-06-23","o":2.3,"h":2.35,"l":2.25,"c":2.3,"v":56700},{"d":"2011-06-24","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":80},{"d":"2011-06-27","o":2.3,"h":2.35,"l":2.15,"c":2.3,"v":79480},{"d":"2011-06-28","o":2.2,"h":2.35,"l":2.2,"c":2.35,"v":24440},{"d":"2011-06-29","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":1620},{"d":"2011-06-30","o":2.3,"h":2.35,"l":2.2,"c":2.3,"v":36600},{"d":"2011-07-01","o":2.2,"h":2.35,"l":2.2,"c":2.3,"v":19000},{"d":"2011-07-05","o":2.3,"h":2.5,"l":2.3,"c":2.4,"v":70280},{"d":"2011-07-06","o":2.45,"h":2.45,"l":2.4,"c":2.45,"v":8420},{"d":"2011-07-07","o":2.45,"h":2.45,"l":2.4,"c":2.45,"v":73940},{"d":"2011-07-08","o":2.4,"h":2.95,"l":2.4,"c":2.95,"v":70400},{"d":"2011-07-11","o":2.9,"h":3.25,"l":2.75,"c":3.25,"v":11300},{"d":"2011-07-12","o":3.15,"h":3.25,"l":3,"c":3.25,"v":820},{"d":"2011-07-13","o":3.25,"h":3.75,"l":3.25,"c":3.45,"v":7560},{"d":"2011-07-14","o":3.25,"h":3.25,"l":3.05,"c":3.25,"v":4960},{"d":"2011-07-15","o":3.4,"h":3.4,"l":3,"c":3,"v":3440},{"d":"2011-07-18","o":3,"h":3,"l":2.75,"c":3,"v":7380},{"d":"2011-07-19","o":2.85,"h":3.25,"l":2.85,"c":3.25,"v":36020},{"d":"2011-07-20","o":3.25,"h":3.65,"l":3.1,"c":3.1,"v":37080},{"d":"2011-07-21","o":2.75,"h":3.6,"l":2.75,"c":3.4,"v":2600},{"d":"2011-07-22","o":3,"h":3.15,"l":2.75,"c":3.15,"v":6800},{"d":"2011-07-25","o":3.1,"h":3.5,"l":2.85,"c":3.4,"v":67140},{"d":"2011-07-26","o":3.4,"h":4.25,"l":3.4,"c":3.95,"v":84260},{"d":"2011-07-27","o":3.85,"h":4,"l":3.75,"c":3.9,"v":21760},{"d":"2011-07-28","o":3.85,"h":3.9,"l":3.5,"c":3.5,"v":6160},{"d":"2011-07-29","o":3.75,"h":3.75,"l":3.5,"c":3.75,"v":4560},{"d":"2011-08-01","o":3.75,"h":3.75,"l":3.5,"c":3.5,"v":7060},{"d":"2011-08-02","o":3.5,"h":3.7,"l":3.5,"c":3.7,"v":6120},{"d":"2011-08-03","o":3.1,"h":3.6,"l":3.1,"c":3.6,"v":4600},{"d":"2011-08-04","o":3.1,"h":3.6,"l":2.85,"c":3.45,"v":7580},{"d":"2011-08-05","o":3.4,"h":3.6,"l":3.4,"c":3.6,"v":11720},{"d":"2011-08-08","o":2.75,"h":3.45,"l":2.75,"c":3.35,"v":28700},{"d":"2011-08-09","o":3.25,"h":3.35,"l":3.25,"c":3.35,"v":6000},{"d":"2011-08-10","o":3.2,"h":3.25,"l":3.2,"c":3.25,"v":2020},{"d":"2011-08-11","o":3.25,"h":3.65,"l":3.25,"c":3.65,"v":12560},{"d":"2011-08-12","o":3.6,"h":3.75,"l":3.4,"c":3.7,"v":18400},{"d":"2011-08-15","o":3.7,"h":3.7,"l":3.7,"c":3.7,"v":200},{"d":"2011-08-16","o":3.5,"h":3.5,"l":3.25,"c":3.45,"v":15120},{"d":"2011-08-17","o":3.45,"h":3.45,"l":3.4,"c":3.45,"v":400},{"d":"2011-08-18","o":3.4,"h":3.45,"l":2.95,"c":3.15,"v":6540},{"d":"2011-08-19","o":3.15,"h":3.35,"l":3,"c":3.3,"v":14520},{"d":"2011-08-22","o":3.25,"h":3.25,"l":2.8,"c":3.25,"v":9640},{"d":"2011-08-23","o":3.5,"h":3.5,"l":3.15,"c":3.3,"v":12240},{"d":"2011-08-24","o":3,"h":3.1,"l":2.85,"c":3.05,"v":6000},{"d":"2011-08-25","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":1000},{"d":"2011-08-26","o":3.25,"h":3.25,"l":2.75,"c":3.2,"v":15040},{"d":"2011-08-29","o":3,"h":3,"l":3,"c":3,"v":1800},{"d":"2011-08-30","o":3.2,"h":3.2,"l":3.2,"c":3.2,"v":1020},{"d":"2011-08-31","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":360},{"d":"2011-09-01","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":20},{"d":"2011-09-02","o":3.25,"h":3.25,"l":2.3,"c":3.25,"v":6120},{"d":"2011-09-06","o":3.25,"h":3.25,"l":2.6,"c":3.15,"v":1880},{"d":"2011-09-07","o":3.2,"h":3.4,"l":3.2,"c":3.4,"v":23140},{"d":"2011-09-08","o":3.2,"h":3.35,"l":3,"c":3.35,"v":2020},{"d":"2011-09-09","o":3.35,"h":3.4,"l":3.35,"c":3.4,"v":1420},{"d":"2011-09-12","o":3.3,"h":3.3,"l":3,"c":3.3,"v":2300},{"d":"2011-09-13","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":1800},{"d":"2011-09-14","o":3.25,"h":3.25,"l":2.65,"c":2.7,"v":11500},{"d":"2011-09-15","o":3.25,"h":3.3,"l":3.25,"c":3.3,"v":8380},{"d":"2011-09-16","o":3.25,"h":3.25,"l":2.7,"c":2.7,"v":1660},{"d":"2011-09-19","o":2.8,"h":3.15,"l":2.65,"c":3.1,"v":8620},{"d":"2011-09-20","o":2.7,"h":3.1,"l":2.7,"c":3.1,"v":900},{"d":"2011-09-21","o":2.7,"h":3,"l":2.6,"c":2.95,"v":23300},{"d":"2011-09-22","o":2.85,"h":3.1,"l":2.85,"c":3.1,"v":4320},{"d":"2011-09-23","o":3.25,"h":3.25,"l":2.85,"c":3.25,"v":10340},{"d":"2011-09-26","o":3.15,"h":3.15,"l":2.85,"c":3.05,"v":2020},{"d":"2011-09-27","o":3.1,"h":3.25,"l":3.1,"c":3.25,"v":3500},{"d":"2011-09-28","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":2660},{"d":"2011-09-29","o":3,"h":3.25,"l":2.95,"c":3.25,"v":5300},{"d":"2011-09-30","o":3.25,"h":3.25,"l":3.1,"c":3.25,"v":3120},{"d":"2011-10-03","o":2.9,"h":3.25,"l":2.9,"c":3.25,"v":1920},{"d":"2011-10-04","o":3,"h":3.25,"l":2.95,"c":3.25,"v":3740},{"d":"2011-10-05","o":3,"h":3.25,"l":3,"c":3.25,"v":8660},{"d":"2011-10-06","o":3.2,"h":3.25,"l":3.1,"c":3.1,"v":17260},{"d":"2011-10-07","o":3,"h":3.15,"l":2.85,"c":3,"v":14500},{"d":"2011-10-10","o":2.85,"h":3,"l":2.8,"c":3,"v":16600},{"d":"2011-10-11","o":3.25,"h":3.25,"l":2.85,"c":2.95,"v":5820},{"d":"2011-10-12","o":2.95,"h":3,"l":2.95,"c":2.95,"v":6000},{"d":"2011-10-13","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":2400},{"d":"2011-10-14","o":3.15,"h":3.15,"l":2.75,"c":3,"v":7380},{"d":"2011-10-17","o":3,"h":3.25,"l":2.85,"c":3.25,"v":10040},{"d":"2011-10-18","o":3,"h":3.25,"l":2.95,"c":3.25,"v":4900},{"d":"2011-10-19","o":3,"h":3,"l":3,"c":3,"v":4200},{"d":"2011-10-20","o":2.9,"h":3.25,"l":2.9,"c":3.25,"v":10160},{"d":"2011-10-21","o":3.05,"h":3.25,"l":3.05,"c":3.25,"v":7040},{"d":"2011-10-24","o":3,"h":3.25,"l":3,"c":3.15,"v":13940},{"d":"2011-10-25","o":2.75,"h":2.9,"l":2.5,"c":2.9,"v":57420},{"d":"2011-10-26","o":3,"h":3.2,"l":2.7,"c":2.95,"v":7040},{"d":"2011-10-27","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":40},{"d":"2011-10-28","o":2.95,"h":3.25,"l":2.95,"c":3.25,"v":5760},{"d":"2011-10-31","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2011-11-01","o":3.15,"h":3.15,"l":3.15,"c":3.15,"v":20},{"d":"2011-11-02","o":3.15,"h":3.15,"l":3.15,"c":3.15,"v":0},{"d":"2011-11-03","o":2.9,"h":3.15,"l":2.6,"c":3.15,"v":3040},{"d":"2011-11-04","o":3.15,"h":3.15,"l":3.15,"c":3.15,"v":60},{"d":"2011-11-07","o":3.15,"h":3.15,"l":3.15,"c":3.15,"v":4060},{"d":"2011-11-08","o":3.15,"h":3.25,"l":3.15,"c":3.25,"v":6240},{"d":"2011-11-09","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2011-11-10","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2011-11-11","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":80},{"d":"2011-11-14","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":500},{"d":"2011-11-15","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2011-11-16","o":3,"h":3.25,"l":3,"c":3.25,"v":640},{"d":"2011-11-17","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2011-11-18","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2011-11-21","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2011-11-22","o":2.9,"h":3,"l":2.9,"c":3,"v":680},{"d":"2011-11-23","o":2.5,"h":3,"l":2.15,"c":3,"v":24180},{"d":"2011-11-25","o":2.75,"h":3.15,"l":2.75,"c":3.15,"v":1180},{"d":"2011-11-28","o":2.95,"h":2.95,"l":2.85,"c":2.85,"v":1100},{"d":"2011-11-29","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":0},{"d":"2011-11-30","o":3.1,"h":3.1,"l":2.85,"c":3.1,"v":11840},{"d":"2011-12-01","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":0},{"d":"2011-12-02","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":0},{"d":"2011-12-05","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":0},{"d":"2011-12-06","o":3.1,"h":3.15,"l":3.1,"c":3.1,"v":2000},{"d":"2011-12-07","o":2.45,"h":3.15,"l":2.45,"c":3.15,"v":2220},{"d":"2011-12-08","o":3.15,"h":3.15,"l":3.15,"c":3.15,"v":0},{"d":"2011-12-09","o":3,"h":3,"l":2.8,"c":3,"v":4260},{"d":"2011-12-12","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2011-12-13","o":2.95,"h":2.95,"l":2.85,"c":2.85,"v":1200},{"d":"2011-12-14","o":3,"h":3,"l":2.85,"c":3,"v":1360},{"d":"2011-12-15","o":2.85,"h":3.15,"l":2.85,"c":3.15,"v":2020},{"d":"2011-12-16","o":2.9,"h":3.15,"l":2.9,"c":3.15,"v":80},{"d":"2011-12-19","o":3.15,"h":3.15,"l":3.15,"c":3.15,"v":0},{"d":"2011-12-20","o":2.85,"h":3.1,"l":2.85,"c":2.95,"v":540},{"d":"2011-12-21","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":0},{"d":"2011-12-22","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":0},{"d":"2011-12-23","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":20},{"d":"2011-12-27","o":3.15,"h":3.4,"l":3,"c":3.4,"v":16580},{"d":"2011-12-28","o":3,"h":3.5,"l":2.1,"c":3.05,"v":16540},{"d":"2011-12-29","o":3,"h":3.25,"l":3,"c":3.25,"v":1320},{"d":"2011-12-30","o":3,"h":3.4,"l":3,"c":3.25,"v":14340},{"d":"2012-01-03","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":500},{"d":"2012-01-04","o":3.25,"h":3.75,"l":3.25,"c":3.6,"v":34060},{"d":"2012-01-05","o":3.75,"h":4,"l":3.5,"c":3.75,"v":35060},{"d":"2012-01-06","o":3.6,"h":3.75,"l":3.45,"c":3.5,"v":9600},{"d":"2012-01-09","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":1500},{"d":"2012-01-10","o":3.5,"h":3.5,"l":2.85,"c":3.4,"v":18940},{"d":"2012-01-11","o":3.75,"h":3.75,"l":3.5,"c":3.5,"v":2040},{"d":"2012-01-12","o":3.4,"h":3.4,"l":3.1,"c":3.2,"v":18800},{"d":"2012-01-13","o":3.2,"h":3.25,"l":3.2,"c":3.25,"v":9000},{"d":"2012-01-17","o":3.75,"h":3.75,"l":3.25,"c":3.35,"v":7320},{"d":"2012-01-18","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":13300},{"d":"2012-01-19","o":3.45,"h":3.45,"l":3.4,"c":3.4,"v":6500},{"d":"2012-01-20","o":3.25,"h":3.5,"l":3.25,"c":3.5,"v":107340},{"d":"2012-01-23","o":3.35,"h":3.35,"l":3.35,"c":3.35,"v":700},{"d":"2012-01-24","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":80},{"d":"2012-01-25","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2012-01-26","o":3,"h":3.2,"l":3,"c":3.2,"v":760},{"d":"2012-01-27","o":3.25,"h":3.25,"l":2.9,"c":3.25,"v":1440},{"d":"2012-01-30","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":2100},{"d":"2012-01-31","o":3.35,"h":3.35,"l":3.35,"c":3.35,"v":20},{"d":"2012-02-01","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":560},{"d":"2012-02-02","o":3.45,"h":3.45,"l":3.25,"c":3.25,"v":1020},{"d":"2012-02-03","o":3.45,"h":3.75,"l":3.45,"c":3.75,"v":7280},{"d":"2012-02-06","o":3.85,"h":4,"l":3.15,"c":3.7,"v":11060},{"d":"2012-02-07","o":4,"h":4,"l":3.25,"c":3.4,"v":133460},{"d":"2012-02-08","o":3.45,"h":3.75,"l":3.3,"c":3.75,"v":17000},{"d":"2012-02-09","o":3.75,"h":3.75,"l":3.25,"c":3.75,"v":1800},{"d":"2012-02-10","o":3.75,"h":3.75,"l":3.25,"c":3.5,"v":25500},{"d":"2012-02-13","o":3.75,"h":4,"l":3.75,"c":3.75,"v":8900},{"d":"2012-02-14","o":4,"h":4.25,"l":3.75,"c":4.25,"v":11100},{"d":"2012-02-15","o":4.25,"h":4.35,"l":3.75,"c":4.35,"v":36520},{"d":"2012-02-16","o":3.95,"h":4.25,"l":3.95,"c":4.25,"v":7520},{"d":"2012-02-17","o":4,"h":4.25,"l":4,"c":4.25,"v":6460},{"d":"2012-02-21","o":3.85,"h":4.3,"l":3.85,"c":4.25,"v":620},{"d":"2012-02-22","o":3.85,"h":3.85,"l":3.5,"c":3.8,"v":6100},{"d":"2012-02-23","o":3.75,"h":3.75,"l":3.65,"c":3.75,"v":13600},{"d":"2012-02-24","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2012-02-27","o":3.5,"h":3.75,"l":3.5,"c":3.75,"v":10080},{"d":"2012-02-28","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2012-02-29","o":3.75,"h":3.75,"l":3.25,"c":3.75,"v":8600},{"d":"2012-03-01","o":3.5,"h":3.75,"l":3.5,"c":3.75,"v":3020},{"d":"2012-03-02","o":3.6,"h":3.75,"l":3.6,"c":3.75,"v":12200},{"d":"2012-03-05","o":3.5,"h":3.75,"l":3.5,"c":3.75,"v":1060},{"d":"2012-03-06","o":3.75,"h":3.75,"l":3.45,"c":3.45,"v":1620},{"d":"2012-03-07","o":3.3,"h":3.75,"l":3.3,"c":3.75,"v":100},{"d":"2012-03-08","o":3.3,"h":3.75,"l":3.3,"c":3.75,"v":220},{"d":"2012-03-09","o":3.75,"h":3.75,"l":3.45,"c":3.5,"v":56900},{"d":"2012-03-12","o":4,"h":4.25,"l":3.75,"c":4.25,"v":8000},{"d":"2012-03-13","o":4,"h":4.4,"l":4,"c":4.4,"v":4020},{"d":"2012-03-14","o":4.25,"h":4.4,"l":4,"c":4.25,"v":5320},{"d":"2012-03-15","o":4.25,"h":4.4,"l":4.25,"c":4.25,"v":11500},{"d":"2012-03-16","o":4.25,"h":4.5,"l":4.25,"c":4.25,"v":2000},{"d":"2012-03-19","o":4.25,"h":4.95,"l":4.25,"c":4.95,"v":35620},{"d":"2012-03-20","o":4.9,"h":4.9,"l":4.5,"c":4.75,"v":16200},{"d":"2012-03-21","o":4.75,"h":4.75,"l":4.4,"c":4.5,"v":21300},{"d":"2012-03-22","o":4.65,"h":4.65,"l":4.5,"c":4.65,"v":23000},{"d":"2012-03-23","o":4.55,"h":4.7,"l":4.55,"c":4.7,"v":5000},{"d":"2012-03-26","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":1000},{"d":"2012-03-27","o":4.75,"h":4.75,"l":4.4,"c":4.5,"v":167060},{"d":"2012-03-28","o":4.4,"h":4.4,"l":4.25,"c":4.4,"v":11520},{"d":"2012-03-29","o":4.2,"h":4.7,"l":4.2,"c":4.7,"v":10220},{"d":"2012-03-30","o":4.6,"h":4.7,"l":4.4,"c":4.7,"v":3440},{"d":"2012-04-02","o":4.7,"h":4.7,"l":4.65,"c":4.7,"v":10400},{"d":"2012-04-03","o":4.65,"h":4.75,"l":4.6,"c":4.75,"v":10700},{"d":"2012-04-04","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":0},{"d":"2012-04-05","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":0},{"d":"2012-04-09","o":4.6,"h":4.6,"l":4.6,"c":4.6,"v":1000},{"d":"2012-04-10","o":4.65,"h":4.75,"l":4.4,"c":4.6,"v":5200},{"d":"2012-04-11","o":4.75,"h":4.9,"l":4.6,"c":4.8,"v":14700},{"d":"2012-04-12","o":4.75,"h":4.9,"l":4.75,"c":4.9,"v":4100},{"d":"2012-04-13","o":4.9,"h":5.1,"l":4.9,"c":5,"v":69740},{"d":"2012-04-16","o":5,"h":5,"l":4.85,"c":4.95,"v":3640},{"d":"2012-04-17","o":4.75,"h":4.8,"l":4.75,"c":4.75,"v":1040},{"d":"2012-04-18","o":4.5,"h":4.65,"l":4.5,"c":4.65,"v":900},{"d":"2012-04-19","o":4.6,"h":4.65,"l":4.45,"c":4.65,"v":2460},{"d":"2012-04-20","o":4.75,"h":5.25,"l":4.65,"c":5.05,"v":70420},{"d":"2012-04-23","o":5.05,"h":5.05,"l":4.95,"c":4.95,"v":3000},{"d":"2012-04-24","o":4.95,"h":4.95,"l":4.95,"c":4.95,"v":0},{"d":"2012-04-25","o":4.6,"h":4.95,"l":4.6,"c":4.95,"v":40},{"d":"2012-04-26","o":4.9,"h":4.9,"l":4.6,"c":4.9,"v":100},{"d":"2012-04-27","o":4.75,"h":4.9,"l":4.75,"c":4.9,"v":2000},{"d":"2012-04-30","o":4.9,"h":5,"l":4.5,"c":5,"v":17940},{"d":"2012-05-01","o":4.75,"h":5,"l":4.75,"c":5,"v":5600},{"d":"2012-05-02","o":4.5,"h":4.95,"l":4.5,"c":4.95,"v":2400},{"d":"2012-05-03","o":4.5,"h":4.95,"l":4.5,"c":4.95,"v":3800},{"d":"2012-05-04","o":4.95,"h":5,"l":4.95,"c":5,"v":5880},{"d":"2012-05-07","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2012-05-08","o":4.75,"h":4.85,"l":4.55,"c":4.85,"v":15640},{"d":"2012-05-09","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":1040},{"d":"2012-05-10","o":4.8,"h":4.8,"l":4.5,"c":4.5,"v":4000},{"d":"2012-05-11","o":4.65,"h":4.65,"l":4.6,"c":4.65,"v":5020},{"d":"2012-05-14","o":4.65,"h":4.75,"l":4.65,"c":4.65,"v":22400},{"d":"2012-05-15","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":8600},{"d":"2012-05-16","o":4.7,"h":4.7,"l":4.6,"c":4.6,"v":19600},{"d":"2012-05-17","o":4.7,"h":4.9,"l":4.4,"c":4.4,"v":10080},{"d":"2012-05-18","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":20},{"d":"2012-05-21","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":0},{"d":"2012-05-22","o":4.6,"h":4.65,"l":4.6,"c":4.65,"v":2500},{"d":"2012-05-23","o":4.65,"h":4.65,"l":4.15,"c":4.5,"v":1880},{"d":"2012-05-24","o":4.65,"h":4.65,"l":3.75,"c":4.5,"v":8940},{"d":"2012-05-25","o":4.4,"h":4.55,"l":4,"c":4.5,"v":7900},{"d":"2012-05-29","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":1600},{"d":"2012-05-30","o":4,"h":4.45,"l":3.7,"c":4.45,"v":6200},{"d":"2012-05-31","o":4.4,"h":4.4,"l":4,"c":4.25,"v":14180},{"d":"2012-06-01","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":400},{"d":"2012-06-04","o":3.75,"h":4.45,"l":3.75,"c":4.45,"v":64420},{"d":"2012-06-05","o":4.15,"h":4.2,"l":4.15,"c":4.15,"v":3380},{"d":"2012-06-06","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":6100},{"d":"2012-06-07","o":4.1,"h":4.1,"l":3.75,"c":3.75,"v":6040},{"d":"2012-06-08","o":4,"h":4.15,"l":3.9,"c":4.15,"v":11440},{"d":"2012-06-11","o":4.15,"h":4.15,"l":4.15,"c":4.15,"v":0},{"d":"2012-06-12","o":4.1,"h":4.1,"l":3.65,"c":3.95,"v":5480},{"d":"2012-06-13","o":3.95,"h":3.95,"l":3.95,"c":3.95,"v":0},{"d":"2012-06-14","o":3.95,"h":3.95,"l":3.95,"c":3.95,"v":20},{"d":"2012-06-15","o":3.95,"h":3.95,"l":3.95,"c":3.95,"v":100},{"d":"2012-06-18","o":3.95,"h":3.95,"l":3.95,"c":3.95,"v":20},{"d":"2012-06-19","o":3.95,"h":3.95,"l":3.95,"c":3.95,"v":40},{"d":"2012-06-20","o":3.65,"h":3.95,"l":3.65,"c":3.95,"v":520},{"d":"2012-06-21","o":3.65,"h":3.65,"l":3.6,"c":3.6,"v":1140},{"d":"2012-06-22","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":100},{"d":"2012-06-25","o":3.6,"h":4,"l":3.6,"c":4,"v":3020},{"d":"2012-06-26","o":3.9,"h":4.25,"l":3.9,"c":4.15,"v":22860},{"d":"2012-06-27","o":4.1,"h":4.15,"l":3.9,"c":4.1,"v":15060},{"d":"2012-06-28","o":4.1,"h":4.25,"l":3.85,"c":3.85,"v":16180},{"d":"2012-06-29","o":3.75,"h":4.05,"l":3.65,"c":3.75,"v":17400},{"d":"2012-07-02","o":3.75,"h":4,"l":3.25,"c":3.95,"v":6600},{"d":"2012-07-03","o":3.95,"h":3.95,"l":3.85,"c":3.85,"v":2900},{"d":"2012-07-05","o":3.5,"h":3.95,"l":3.5,"c":3.95,"v":2620},{"d":"2012-07-06","o":3.95,"h":3.95,"l":3.95,"c":3.95,"v":0},{"d":"2012-07-09","o":3.9,"h":3.9,"l":3.75,"c":3.75,"v":300},{"d":"2012-07-10","o":3.75,"h":4,"l":3.75,"c":4,"v":3020},{"d":"2012-07-11","o":4,"h":4,"l":4,"c":4,"v":4500},{"d":"2012-07-12","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2012-07-13","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":100},{"d":"2012-07-16","o":4.05,"h":4.25,"l":4.05,"c":4.25,"v":16420},{"d":"2012-07-17","o":4.05,"h":4.05,"l":4,"c":4,"v":1380},{"d":"2012-07-18","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2012-07-19","o":4,"h":4.2,"l":4,"c":4.15,"v":6000},{"d":"2012-07-20","o":4.15,"h":4.15,"l":3.9,"c":4,"v":8840},{"d":"2012-07-23","o":3.75,"h":3.75,"l":3.6,"c":3.75,"v":1940},{"d":"2012-07-24","o":3.6,"h":3.75,"l":3.6,"c":3.75,"v":1160},{"d":"2012-07-25","o":3.75,"h":3.95,"l":3.75,"c":3.95,"v":3520},{"d":"2012-07-26","o":3.95,"h":4.05,"l":3.95,"c":4.05,"v":20080},{"d":"2012-07-27","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":0},{"d":"2012-07-30","o":3.75,"h":4,"l":3.75,"c":4,"v":3540},{"d":"2012-07-31","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2012-08-01","o":3.85,"h":4.05,"l":3.85,"c":4,"v":7520},{"d":"2012-08-02","o":4,"h":4.05,"l":3.75,"c":3.9,"v":7400},{"d":"2012-08-03","o":3.6,"h":3.9,"l":3.6,"c":3.9,"v":1020},{"d":"2012-08-06","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":2020},{"d":"2012-08-07","o":3.65,"h":3.65,"l":3.6,"c":3.65,"v":6000},{"d":"2012-08-08","o":3.6,"h":3.9,"l":3.6,"c":3.9,"v":2020},{"d":"2012-08-09","o":3.9,"h":4,"l":3.75,"c":3.75,"v":18200},{"d":"2012-08-10","o":3.95,"h":3.95,"l":3.75,"c":3.85,"v":6940},{"d":"2012-08-13","o":3.85,"h":3.85,"l":3.85,"c":3.85,"v":0},{"d":"2012-08-14","o":3.7,"h":3.7,"l":3.7,"c":3.7,"v":100},{"d":"2012-08-15","o":3.65,"h":4,"l":3.65,"c":3.85,"v":19840},{"d":"2012-08-16","o":4,"h":4.05,"l":3.65,"c":4.05,"v":20400},{"d":"2012-08-17","o":3.9,"h":4,"l":3.7,"c":4,"v":48820},{"d":"2012-08-20","o":4,"h":4.15,"l":3.8,"c":3.95,"v":33600},{"d":"2012-08-21","o":4,"h":4.1,"l":3.95,"c":3.95,"v":42920},{"d":"2012-08-22","o":4,"h":4.1,"l":3.9,"c":3.9,"v":7480},{"d":"2012-08-23","o":4.15,"h":4.15,"l":4.15,"c":4.15,"v":2000},{"d":"2012-08-24","o":3.75,"h":4.25,"l":3.75,"c":4.25,"v":26220},{"d":"2012-08-27","o":4.25,"h":4.25,"l":4,"c":4,"v":3320},{"d":"2012-08-28","o":4.05,"h":4.05,"l":3.8,"c":4,"v":25000},{"d":"2012-08-29","o":3.95,"h":4,"l":3.95,"c":4,"v":6000},{"d":"2012-08-30","o":4.1,"h":4.15,"l":4.1,"c":4.15,"v":3320},{"d":"2012-08-31","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":400},{"d":"2012-09-04","o":4.25,"h":4.25,"l":4.15,"c":4.15,"v":4000},{"d":"2012-09-05","o":4.1,"h":4.1,"l":3.85,"c":3.85,"v":2500},{"d":"2012-09-06","o":4.1,"h":4.1,"l":3.85,"c":4.1,"v":1260},{"d":"2012-09-07","o":4.25,"h":4.25,"l":3.9,"c":4.1,"v":2000},{"d":"2012-09-10","o":4.1,"h":4.1,"l":4.1,"c":4.1,"v":0},{"d":"2012-09-11","o":4.1,"h":4.25,"l":3.75,"c":4.05,"v":19040},{"d":"2012-09-12","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":0},{"d":"2012-09-13","o":4,"h":4.2,"l":3.85,"c":4.2,"v":25840},{"d":"2012-09-14","o":4,"h":4.2,"l":4,"c":4.2,"v":7040},{"d":"2012-09-17","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":20},{"d":"2012-09-18","o":4.2,"h":4.2,"l":4,"c":4,"v":13500},{"d":"2012-09-19","o":4.1,"h":4.1,"l":4,"c":4,"v":6000},{"d":"2012-09-20","o":4,"h":4.2,"l":3.85,"c":4.1,"v":3100},{"d":"2012-09-21","o":4.1,"h":4.1,"l":4.1,"c":4.1,"v":0},{"d":"2012-09-24","o":4.1,"h":4.1,"l":4.1,"c":4.1,"v":100},{"d":"2012-09-25","o":3.85,"h":4.15,"l":3.85,"c":4.1,"v":2920},{"d":"2012-09-26","o":4.1,"h":4.1,"l":4.1,"c":4.1,"v":2000},{"d":"2012-09-27","o":3.95,"h":4.1,"l":3.95,"c":4.1,"v":1840},{"d":"2012-09-28","o":4.1,"h":4.1,"l":4.1,"c":4.1,"v":0},{"d":"2012-10-01","o":4.1,"h":4.1,"l":4.1,"c":4.1,"v":500},{"d":"2012-10-02","o":3.95,"h":4.1,"l":3.95,"c":4.1,"v":1200},{"d":"2012-10-03","o":4.1,"h":4.1,"l":4.1,"c":4.1,"v":0},{"d":"2012-10-04","o":4.1,"h":4.1,"l":4.1,"c":4.1,"v":2000},{"d":"2012-10-05","o":4.1,"h":4.1,"l":4.1,"c":4.1,"v":0},{"d":"2012-10-08","o":4.1,"h":4.15,"l":4.1,"c":4.1,"v":5040},{"d":"2012-10-09","o":4.1,"h":4.1,"l":4.1,"c":4.1,"v":0},{"d":"2012-10-10","o":4.1,"h":4.1,"l":4.1,"c":4.1,"v":4000},{"d":"2012-10-11","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":200},{"d":"2012-10-12","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":0},{"d":"2012-10-15","o":4.05,"h":4.1,"l":3.15,"c":4.1,"v":8100},{"d":"2012-10-16","o":4.1,"h":4.15,"l":4,"c":4,"v":22540},{"d":"2012-10-17","o":4,"h":4,"l":3.95,"c":3.95,"v":2000},{"d":"2012-10-18","o":3.45,"h":3.95,"l":3.45,"c":3.95,"v":2220},{"d":"2012-10-19","o":3.95,"h":3.95,"l":3.95,"c":3.95,"v":0},{"d":"2012-10-22","o":3.75,"h":3.95,"l":3.75,"c":3.95,"v":3000},{"d":"2012-10-23","o":3.95,"h":3.95,"l":3.95,"c":3.95,"v":0},{"d":"2012-10-24","o":3.95,"h":3.95,"l":3.95,"c":3.95,"v":0},{"d":"2012-10-25","o":3.6,"h":3.9,"l":3.6,"c":3.9,"v":1300},{"d":"2012-10-26","o":3.9,"h":3.9,"l":3.75,"c":3.8,"v":3740},{"d":"2012-10-31","o":3.75,"h":4,"l":3.75,"c":4,"v":13520},{"d":"2012-11-01","o":3.75,"h":4,"l":3.75,"c":4,"v":600},{"d":"2012-11-02","o":3.9,"h":4,"l":3.9,"c":4,"v":4200},{"d":"2012-11-05","o":3.9,"h":4,"l":3.75,"c":4,"v":9720},{"d":"2012-11-06","o":4,"h":4,"l":3.8,"c":3.8,"v":6280},{"d":"2012-11-07","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":2000},{"d":"2012-11-08","o":4.05,"h":4.05,"l":3.8,"c":4,"v":2540},{"d":"2012-11-09","o":3.8,"h":3.95,"l":3.8,"c":3.95,"v":540},{"d":"2012-11-12","o":3.8,"h":3.8,"l":3.8,"c":3.8,"v":520},{"d":"2012-11-13","o":3.65,"h":3.75,"l":3.5,"c":3.7,"v":9400},{"d":"2012-11-14","o":3.5,"h":3.6,"l":3.4,"c":3.6,"v":2880},{"d":"2012-11-15","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":0},{"d":"2012-11-16","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":40},{"d":"2012-11-19","o":3.75,"h":3.8,"l":3.75,"c":3.75,"v":1980},{"d":"2012-11-20","o":3.5,"h":3.7,"l":3.15,"c":3.6,"v":4920},{"d":"2012-11-21","o":3.65,"h":3.65,"l":3.5,"c":3.5,"v":1700},{"d":"2012-11-23","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2012-11-26","o":3.7,"h":3.75,"l":3.6,"c":3.6,"v":6100},{"d":"2012-11-27","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":0},{"d":"2012-11-28","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":100},{"d":"2012-11-29","o":3.75,"h":4,"l":3.65,"c":3.65,"v":3000},{"d":"2012-11-30","o":3.4,"h":3.5,"l":3.4,"c":3.5,"v":4000},{"d":"2012-12-03","o":3.5,"h":3.7,"l":3.5,"c":3.7,"v":1140},{"d":"2012-12-04","o":3.7,"h":3.7,"l":3.7,"c":3.7,"v":0},{"d":"2012-12-05","o":3.75,"h":4,"l":3.75,"c":3.75,"v":1800},{"d":"2012-12-06","o":3.5,"h":4,"l":3.5,"c":4,"v":20740},{"d":"2012-12-07","o":4,"h":4.2,"l":3.8,"c":3.9,"v":50420},{"d":"2012-12-10","o":4,"h":4,"l":4,"c":4,"v":1600},{"d":"2012-12-11","o":3.9,"h":3.95,"l":3.75,"c":3.75,"v":5540},{"d":"2012-12-12","o":3.95,"h":3.95,"l":3.95,"c":3.95,"v":260},{"d":"2012-12-13","o":3.75,"h":3.75,"l":3.4,"c":3.75,"v":5400},{"d":"2012-12-14","o":3.5,"h":3.75,"l":3.45,"c":3.6,"v":12500},{"d":"2012-12-17","o":3.45,"h":3.5,"l":3.4,"c":3.4,"v":11940},{"d":"2012-12-18","o":3.3,"h":3.5,"l":3.25,"c":3.5,"v":31480},{"d":"2012-12-19","o":3.5,"h":3.5,"l":3.4,"c":3.5,"v":5000},{"d":"2012-12-20","o":3.35,"h":3.5,"l":3.35,"c":3.5,"v":1560},{"d":"2012-12-21","o":3.5,"h":3.75,"l":3.4,"c":3.65,"v":10400},{"d":"2012-12-24","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":7400},{"d":"2012-12-26","o":3.5,"h":3.5,"l":3,"c":3.5,"v":8060},{"d":"2012-12-27","o":3.5,"h":3.65,"l":3.5,"c":3.65,"v":5340},{"d":"2012-12-28","o":3.5,"h":3.7,"l":3.5,"c":3.65,"v":7860},{"d":"2012-12-31","o":3.65,"h":4,"l":3.65,"c":3.75,"v":27060},{"d":"2013-01-02","o":3.75,"h":4,"l":3.75,"c":3.95,"v":5100},{"d":"2013-01-03","o":3.8,"h":3.9,"l":3.75,"c":3.9,"v":5420},{"d":"2013-01-04","o":3.75,"h":4,"l":3.7,"c":3.75,"v":24680},{"d":"2013-01-07","o":3.95,"h":3.95,"l":3.75,"c":3.75,"v":10760},{"d":"2013-01-08","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":2400},{"d":"2013-01-09","o":3.55,"h":3.9,"l":3.55,"c":3.75,"v":1800},{"d":"2013-01-10","o":3.75,"h":3.75,"l":3.7,"c":3.7,"v":400},{"d":"2013-01-11","o":3.65,"h":3.65,"l":3.55,"c":3.55,"v":2320},{"d":"2013-01-14","o":3.55,"h":3.75,"l":3.35,"c":3.55,"v":10500},{"d":"2013-01-15","o":3.65,"h":3.65,"l":3.65,"c":3.65,"v":60},{"d":"2013-01-16","o":3.65,"h":3.75,"l":3.65,"c":3.65,"v":2060},{"d":"2013-01-17","o":3.9,"h":3.9,"l":3.3,"c":3.35,"v":31320},{"d":"2013-01-18","o":3.5,"h":3.8,"l":3.45,"c":3.55,"v":29140},{"d":"2013-01-22","o":3.8,"h":3.8,"l":3.5,"c":3.5,"v":40300},{"d":"2013-01-23","o":3.6,"h":3.8,"l":3.4,"c":3.65,"v":21640},{"d":"2013-01-24","o":3.65,"h":3.8,"l":3.65,"c":3.65,"v":7600},{"d":"2013-01-25","o":3.75,"h":3.8,"l":3.65,"c":3.8,"v":8500},{"d":"2013-01-28","o":3.8,"h":3.85,"l":3.65,"c":3.65,"v":6900},{"d":"2013-01-29","o":3.7,"h":3.7,"l":3.65,"c":3.65,"v":2700},{"d":"2013-01-30","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":1200},{"d":"2013-01-31","o":3.65,"h":3.65,"l":3.6,"c":3.6,"v":2000},{"d":"2013-02-01","o":3.7,"h":3.75,"l":3.7,"c":3.7,"v":3700},{"d":"2013-02-04","o":3.75,"h":3.75,"l":3.7,"c":3.7,"v":9180},{"d":"2013-02-05","o":3.7,"h":3.75,"l":3.7,"c":3.7,"v":3540},{"d":"2013-02-06","o":3.55,"h":3.55,"l":3.55,"c":3.55,"v":120},{"d":"2013-02-07","o":3.55,"h":3.55,"l":3.55,"c":3.55,"v":0},{"d":"2013-02-08","o":3.65,"h":3.65,"l":3.55,"c":3.55,"v":4820},{"d":"2013-02-11","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":80},{"d":"2013-02-12","o":3.55,"h":3.7,"l":3.45,"c":3.6,"v":13620},{"d":"2013-02-13","o":3.7,"h":3.75,"l":3.55,"c":3.55,"v":13700},{"d":"2013-02-14","o":3.55,"h":3.55,"l":3.55,"c":3.55,"v":6060},{"d":"2013-02-15","o":3.55,"h":3.55,"l":3.55,"c":3.55,"v":0},{"d":"2013-02-19","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":500},{"d":"2013-02-20","o":3.65,"h":3.65,"l":3.45,"c":3.6,"v":4140},{"d":"2013-02-21","o":3.65,"h":4,"l":3.65,"c":3.8,"v":25100},{"d":"2013-02-22","o":3.75,"h":4.25,"l":3.75,"c":4.25,"v":75060},{"d":"2013-02-25","o":4.25,"h":4.5,"l":4.2,"c":4.2,"v":11840},{"d":"2013-02-26","o":4.25,"h":4.35,"l":4.2,"c":4.25,"v":13840},{"d":"2013-02-27","o":4.25,"h":4.55,"l":4.25,"c":4.3,"v":24660},{"d":"2013-02-28","o":4.3,"h":4.4,"l":4.1,"c":4.4,"v":3900},{"d":"2013-03-01","o":4.4,"h":4.55,"l":4.4,"c":4.5,"v":8600},{"d":"2013-03-04","o":4.5,"h":4.75,"l":4.5,"c":4.75,"v":24160},{"d":"2013-03-05","o":4.9,"h":4.9,"l":3.7,"c":4.55,"v":32560},{"d":"2013-03-06","o":4.5,"h":4.75,"l":4.5,"c":4.65,"v":4600},{"d":"2013-03-07","o":4.5,"h":4.75,"l":4.5,"c":4.6,"v":12880},{"d":"2013-03-08","o":4.7,"h":4.8,"l":4.5,"c":4.5,"v":6460},{"d":"2013-03-11","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2013-03-12","o":4.7,"h":4.7,"l":4.45,"c":4.45,"v":24120},{"d":"2013-03-13","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":1000},{"d":"2013-03-14","o":4.5,"h":4.7,"l":4.5,"c":4.65,"v":12360},{"d":"2013-03-15","o":4.65,"h":4.65,"l":4.25,"c":4.65,"v":9200},{"d":"2013-03-18","o":4.6,"h":4.6,"l":4.3,"c":4.5,"v":6400},{"d":"2013-03-19","o":4.5,"h":4.6,"l":4.1,"c":4.35,"v":8140},{"d":"2013-03-20","o":4.3,"h":4.55,"l":4.1,"c":4.45,"v":10300},{"d":"2013-03-21","o":4.35,"h":4.5,"l":4.05,"c":4.5,"v":5220},{"d":"2013-03-22","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2013-03-25","o":4.45,"h":4.7,"l":4.15,"c":4.7,"v":38420},{"d":"2013-03-26","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":200},{"d":"2013-03-27","o":4.45,"h":4.7,"l":4.2,"c":4.65,"v":4600},{"d":"2013-03-28","o":4.5,"h":4.65,"l":4.5,"c":4.65,"v":1300},{"d":"2013-04-01","o":4.5,"h":4.55,"l":4.25,"c":4.55,"v":2600},{"d":"2013-04-02","o":4.3,"h":4.5,"l":4.2,"c":4.5,"v":3000},{"d":"2013-04-03","o":4.35,"h":4.55,"l":4.2,"c":4.55,"v":2780},{"d":"2013-04-04","o":4.2,"h":4.3,"l":4.1,"c":4.3,"v":12540},{"d":"2013-04-05","o":4.1,"h":4.25,"l":3.95,"c":4.2,"v":5520},{"d":"2013-04-08","o":4.25,"h":4.25,"l":4,"c":4.25,"v":7860},{"d":"2013-04-09","o":4.35,"h":4.35,"l":4.1,"c":4.1,"v":2160},{"d":"2013-04-10","o":4.25,"h":4.25,"l":3.8,"c":4.25,"v":5100},{"d":"2013-04-11","o":4.25,"h":4.45,"l":4.15,"c":4.45,"v":26980},{"d":"2013-04-12","o":4.5,"h":4.55,"l":4,"c":4.4,"v":32060},{"d":"2013-04-15","o":6,"h":6,"l":4.9,"c":5,"v":10600},{"d":"2013-04-16","o":5,"h":5,"l":4.9,"c":4.9,"v":7000},{"d":"2013-04-17","o":4.75,"h":4.75,"l":4.4,"c":4.5,"v":13100},{"d":"2013-04-18","o":4.43,"h":4.75,"l":4,"c":4.55,"v":16800},{"d":"2013-04-19","o":4.5,"h":4.51,"l":4.25,"c":4.5,"v":16800},{"d":"2013-04-22","o":4.5,"h":4.5,"l":4.25,"c":4.25,"v":3700},{"d":"2013-04-23","o":4,"h":4.74,"l":4,"c":4.5,"v":22000},{"d":"2013-04-24","o":4.35,"h":4.49,"l":4.15,"c":4.49,"v":119300},{"d":"2013-04-25","o":4.25,"h":4.75,"l":4.24,"c":4.6,"v":7500},{"d":"2013-04-26","o":4.6,"h":4.61,"l":4.35,"c":4.5,"v":15200},{"d":"2013-04-29","o":4.35,"h":4.5,"l":4.25,"c":4.5,"v":32100},{"d":"2013-04-30","o":4.4,"h":4.75,"l":4.4,"c":4.55,"v":18700},{"d":"2013-05-01","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":0},{"d":"2013-05-02","o":4.5,"h":4.5,"l":4.24,"c":4.46,"v":9200},{"d":"2013-05-03","o":4.45,"h":4.45,"l":4.3,"c":4.3,"v":36500},{"d":"2013-05-06","o":4.15,"h":4.21,"l":4.15,"c":4.2,"v":4500},{"d":"2013-05-07","o":4.15,"h":4.19,"l":4.1,"c":4.15,"v":26300},{"d":"2013-05-08","o":4.15,"h":4.3,"l":4.05,"c":4.3,"v":53600},{"d":"2013-05-09","o":4.1,"h":4.24,"l":4.1,"c":4.2,"v":61800},{"d":"2013-05-10","o":4.11,"h":4.29,"l":4,"c":4.2,"v":91100},{"d":"2013-05-13","o":4.1,"h":4.2,"l":4.1,"c":4.12,"v":15000},{"d":"2013-05-14","o":4.19,"h":4.19,"l":4,"c":4,"v":14700},{"d":"2013-05-15","o":4,"h":4.14,"l":4,"c":4.06,"v":31100},{"d":"2013-05-16","o":4.1,"h":4.19,"l":3.9,"c":4.05,"v":15600},{"d":"2013-05-17","o":4,"h":4.19,"l":3.9,"c":3.9,"v":40500},{"d":"2013-05-20","o":3.95,"h":4.2,"l":3.95,"c":4.05,"v":66800},{"d":"2013-05-21","o":4.1,"h":4.1,"l":4,"c":4.05,"v":6800},{"d":"2013-05-22","o":4.05,"h":4.24,"l":4.05,"c":4.1,"v":40800},{"d":"2013-05-23","o":4.1,"h":4.1,"l":4,"c":4,"v":14000},{"d":"2013-05-24","o":4.05,"h":4.05,"l":4,"c":4,"v":41500},{"d":"2013-05-28","o":4,"h":4.8,"l":4,"c":4.79,"v":30200},{"d":"2013-05-29","o":4.56,"h":4.75,"l":3.8,"c":4.5,"v":23200},{"d":"2013-05-30","o":4.5,"h":4.75,"l":4.42,"c":4.47,"v":45900},{"d":"2013-05-31","o":4.5,"h":4.5,"l":4.47,"c":4.48,"v":11800},{"d":"2013-06-03","o":4.45,"h":4.5,"l":4.3,"c":4.35,"v":28500},{"d":"2013-06-04","o":4.4,"h":4.4,"l":4.25,"c":4.25,"v":11300},{"d":"2013-06-05","o":4.25,"h":4.45,"l":4.25,"c":4.35,"v":11500},{"d":"2013-06-06","o":4.32,"h":4.65,"l":4.32,"c":4.5,"v":62300},{"d":"2013-06-07","o":4.5,"h":4.54,"l":4.25,"c":4.39,"v":27600},{"d":"2013-06-10","o":4.4,"h":4.75,"l":4.4,"c":4.75,"v":2100},{"d":"2013-06-11","o":4.46,"h":4.5,"l":4.46,"c":4.5,"v":5400},{"d":"2013-06-12","o":4.5,"h":4.59,"l":4.35,"c":4.4,"v":50600},{"d":"2013-06-13","o":4.5,"h":4.5,"l":4.4,"c":4.4,"v":4000},{"d":"2013-06-14","o":4.5,"h":4.54,"l":4.4,"c":4.45,"v":46100},{"d":"2013-06-17","o":4.47,"h":4.49,"l":4.4,"c":4.42,"v":39800},{"d":"2013-06-18","o":4.42,"h":4.5,"l":4.37,"c":4.5,"v":47300},{"d":"2013-06-19","o":4.5,"h":4.74,"l":4.5,"c":4.74,"v":61300},{"d":"2013-06-20","o":4.74,"h":4.93,"l":4.72,"c":4.93,"v":81400},{"d":"2013-06-21","o":4.91,"h":4.94,"l":4.27,"c":4.27,"v":123800},{"d":"2013-06-24","o":4.49,"h":4.64,"l":4.17,"c":4.24,"v":37200},{"d":"2013-06-25","o":4.25,"h":4.78,"l":4.24,"c":4.49,"v":51100},{"d":"2013-06-26","o":4.45,"h":4.74,"l":4.45,"c":4.5,"v":31700},{"d":"2013-06-27","o":4.94,"h":4.94,"l":4.19,"c":4.3,"v":119300},{"d":"2013-06-28","o":4.71,"h":4.71,"l":4.23,"c":4.45,"v":78700},{"d":"2013-07-01","o":4.36,"h":4.51,"l":4.2,"c":4.48,"v":21000},{"d":"2013-07-02","o":4.43,"h":4.5,"l":4.4,"c":4.4,"v":13800},{"d":"2013-07-03","o":4.25,"h":4.79,"l":4.25,"c":4.25,"v":9900},{"d":"2013-07-05","o":4.35,"h":4.4,"l":4.26,"c":4.27,"v":1600},{"d":"2013-07-08","o":4.25,"h":4.25,"l":3.4,"c":3.83,"v":43600},{"d":"2013-07-09","o":3.85,"h":4.09,"l":3.85,"c":4,"v":8300},{"d":"2013-07-10","o":4.16,"h":4.3,"l":4.15,"c":4.29,"v":25600},{"d":"2013-07-11","o":4.38,"h":4.38,"l":3.95,"c":4.08,"v":35600},{"d":"2013-07-12","o":4.3,"h":4.33,"l":3.99,"c":4.16,"v":40600},{"d":"2013-07-15","o":4.24,"h":4.24,"l":3.71,"c":4.11,"v":43800},{"d":"2013-07-16","o":4.16,"h":4.32,"l":3.72,"c":3.95,"v":40400},{"d":"2013-07-17","o":4,"h":4.19,"l":3.73,"c":3.99,"v":21600},{"d":"2013-07-18","o":4.06,"h":4.06,"l":3.61,"c":4.06,"v":46900},{"d":"2013-07-19","o":4.08,"h":4.2,"l":3.97,"c":4,"v":27500},{"d":"2013-07-22","o":3.99,"h":4.08,"l":3.89,"c":4.03,"v":12400},{"d":"2013-07-23","o":4.05,"h":4.14,"l":3.84,"c":3.84,"v":66800},{"d":"2013-07-24","o":4.07,"h":4.15,"l":3.9,"c":3.97,"v":28100},{"d":"2013-07-25","o":4.15,"h":4.15,"l":3.75,"c":3.75,"v":49200},{"d":"2013-07-26","o":3.75,"h":3.85,"l":3.44,"c":3.84,"v":45700},{"d":"2013-07-29","o":3.79,"h":3.95,"l":3.41,"c":3.75,"v":29300},{"d":"2013-07-30","o":3.64,"h":3.95,"l":3.39,"c":3.65,"v":17300},{"d":"2013-07-31","o":3.57,"h":3.85,"l":3.55,"c":3.85,"v":21100},{"d":"2013-08-01","o":3.83,"h":4,"l":3.74,"c":3.93,"v":15100},{"d":"2013-08-02","o":3.94,"h":3.97,"l":3.79,"c":3.79,"v":39100},{"d":"2013-08-05","o":3.72,"h":3.92,"l":3.5,"c":3.63,"v":32800},{"d":"2013-08-06","o":3.68,"h":3.9,"l":3.58,"c":3.72,"v":30600},{"d":"2013-08-07","o":3.78,"h":3.89,"l":3.66,"c":3.74,"v":23100},{"d":"2013-08-08","o":3.73,"h":3.83,"l":3.7,"c":3.71,"v":42000},{"d":"2013-08-09","o":3.83,"h":3.83,"l":3.75,"c":3.76,"v":14900},{"d":"2013-08-12","o":3.8,"h":3.85,"l":3.55,"c":3.6,"v":53700},{"d":"2013-08-13","o":3.6,"h":3.64,"l":3,"c":3.45,"v":67100},{"d":"2013-08-14","o":3.6,"h":3.6,"l":3.05,"c":3.1,"v":103200},{"d":"2013-08-15","o":3.24,"h":3.58,"l":2.64,"c":3.11,"v":134900},{"d":"2013-08-16","o":2.48,"h":2.48,"l":2.34,"c":2.47,"v":1387300},{"d":"2013-08-19","o":2.47,"h":2.48,"l":2.37,"c":2.45,"v":165800},{"d":"2013-08-20","o":2.45,"h":2.45,"l":2.31,"c":2.41,"v":101700},{"d":"2013-08-21","o":2.39,"h":2.43,"l":2.31,"c":2.39,"v":181300},{"d":"2013-08-22","o":2.4,"h":2.43,"l":2.38,"c":2.4,"v":69700},{"d":"2013-08-23","o":2.42,"h":2.55,"l":2.42,"c":2.53,"v":242000},{"d":"2013-08-26","o":2.53,"h":2.53,"l":2.39,"c":2.41,"v":55300},{"d":"2013-08-27","o":2.42,"h":2.45,"l":2.4,"c":2.42,"v":34800},{"d":"2013-08-28","o":2.43,"h":2.45,"l":2.35,"c":2.37,"v":77900},{"d":"2013-08-29","o":2.38,"h":2.49,"l":2.35,"c":2.4,"v":79600},{"d":"2013-08-30","o":2.44,"h":2.48,"l":2.39,"c":2.41,"v":26700},{"d":"2013-09-03","o":2.45,"h":2.45,"l":2.4,"c":2.4,"v":163700},{"d":"2013-09-04","o":2.42,"h":2.44,"l":2.38,"c":2.43,"v":138800},{"d":"2013-09-05","o":2.43,"h":2.48,"l":2.4,"c":2.46,"v":53100},{"d":"2013-09-06","o":2.45,"h":2.46,"l":2.4,"c":2.41,"v":34200},{"d":"2013-09-09","o":2.55,"h":2.64,"l":2.5,"c":2.54,"v":907700},{"d":"2013-09-10","o":2.56,"h":2.66,"l":2.53,"c":2.62,"v":113300},{"d":"2013-09-11","o":2.62,"h":2.72,"l":2.59,"c":2.68,"v":374000},{"d":"2013-09-12","o":2.69,"h":2.85,"l":2.69,"c":2.77,"v":637300},{"d":"2013-09-13","o":2.75,"h":2.8,"l":2.6,"c":2.63,"v":354500},{"d":"2013-09-16","o":2.57,"h":2.79,"l":2.57,"c":2.65,"v":133800},{"d":"2013-09-17","o":2.7,"h":2.75,"l":2.66,"c":2.73,"v":89700},{"d":"2013-09-18","o":2.71,"h":2.75,"l":2.66,"c":2.69,"v":91500},{"d":"2013-09-19","o":2.7,"h":2.84,"l":2.67,"c":2.72,"v":229300},{"d":"2013-09-20","o":2.71,"h":2.84,"l":2.71,"c":2.75,"v":359600},{"d":"2013-09-23","o":2.76,"h":2.77,"l":2.58,"c":2.6,"v":111300},{"d":"2013-09-24","o":2.59,"h":2.7,"l":2.59,"c":2.64,"v":94400},{"d":"2013-09-25","o":2.7,"h":2.78,"l":2.6,"c":2.78,"v":241800},{"d":"2013-09-26","o":2.8,"h":2.88,"l":2.73,"c":2.78,"v":182400},{"d":"2013-09-27","o":2.76,"h":2.76,"l":2.69,"c":2.73,"v":15400},{"d":"2013-09-30","o":2.71,"h":2.72,"l":2.64,"c":2.67,"v":87700},{"d":"2013-10-01","o":2.64,"h":2.72,"l":2.6,"c":2.65,"v":296000},{"d":"2013-10-02","o":2.67,"h":2.84,"l":2.59,"c":2.83,"v":132600},{"d":"2013-10-03","o":2.8,"h":2.84,"l":2.74,"c":2.75,"v":54800},{"d":"2013-10-04","o":2.75,"h":2.78,"l":2.72,"c":2.75,"v":156500},{"d":"2013-10-07","o":2.65,"h":2.78,"l":2.65,"c":2.65,"v":43600},{"d":"2013-10-08","o":2.72,"h":2.72,"l":2.64,"c":2.64,"v":48100},{"d":"2013-10-09","o":2.61,"h":2.67,"l":2.55,"c":2.65,"v":132500},{"d":"2013-10-10","o":2.64,"h":2.65,"l":2.55,"c":2.59,"v":33800},{"d":"2013-10-11","o":2.57,"h":2.67,"l":2.55,"c":2.67,"v":48700},{"d":"2013-10-14","o":2.62,"h":2.78,"l":2.62,"c":2.72,"v":23500},{"d":"2013-10-15","o":2.76,"h":2.77,"l":2.65,"c":2.69,"v":30000},{"d":"2013-10-16","o":2.66,"h":2.78,"l":2.64,"c":2.72,"v":44700},{"d":"2013-10-17","o":2.77,"h":2.84,"l":2.67,"c":2.84,"v":332300},{"d":"2013-10-18","o":2.81,"h":2.98,"l":2.8,"c":2.89,"v":524100},{"d":"2013-10-21","o":2.96,"h":2.96,"l":2.8,"c":2.9,"v":84200},{"d":"2013-10-22","o":2.88,"h":3.07,"l":2.85,"c":2.96,"v":373500},{"d":"2013-10-23","o":2.96,"h":3.03,"l":2.94,"c":2.99,"v":109500},{"d":"2013-10-24","o":2.92,"h":3.27,"l":2.92,"c":3.19,"v":195900},{"d":"2013-10-25","o":3.25,"h":3.29,"l":3,"c":3.14,"v":237500},{"d":"2013-10-28","o":3.14,"h":3.14,"l":3.03,"c":3.03,"v":77500},{"d":"2013-10-29","o":3.03,"h":3.05,"l":2.93,"c":2.93,"v":84400},{"d":"2013-10-30","o":3.08,"h":3.08,"l":2.91,"c":2.91,"v":26500},{"d":"2013-10-31","o":2.91,"h":2.91,"l":2.68,"c":2.82,"v":99700},{"d":"2013-11-01","o":2.79,"h":2.84,"l":2.7,"c":2.72,"v":30500},{"d":"2013-11-04","o":2.87,"h":2.95,"l":2.76,"c":2.79,"v":48500},{"d":"2013-11-05","o":2.84,"h":2.84,"l":2.69,"c":2.73,"v":93800},{"d":"2013-11-06","o":2.71,"h":2.72,"l":2.55,"c":2.59,"v":161600},{"d":"2013-11-07","o":2.56,"h":2.58,"l":2.44,"c":2.46,"v":174800},{"d":"2013-11-08","o":2.43,"h":2.88,"l":2.42,"c":2.84,"v":100400},{"d":"2013-11-11","o":2.8,"h":2.84,"l":2.7,"c":2.75,"v":61700},{"d":"2013-11-12","o":2.9,"h":2.9,"l":2.65,"c":2.76,"v":119700},{"d":"2013-11-13","o":2.89,"h":2.92,"l":2.58,"c":2.64,"v":49700},{"d":"2013-11-14","o":2.86,"h":2.93,"l":2.63,"c":2.77,"v":106300},{"d":"2013-11-15","o":2.81,"h":2.85,"l":2.68,"c":2.8,"v":70900},{"d":"2013-11-18","o":2.72,"h":3.05,"l":2.72,"c":2.87,"v":233800},{"d":"2013-11-19","o":2.76,"h":2.85,"l":2.75,"c":2.82,"v":32200},{"d":"2013-11-20","o":2.81,"h":2.9,"l":2.62,"c":2.75,"v":84000},{"d":"2013-11-21","o":2.72,"h":2.9,"l":2.59,"c":2.73,"v":221000},{"d":"2013-11-22","o":2.76,"h":2.76,"l":2.67,"c":2.69,"v":34200},{"d":"2013-11-25","o":2.7,"h":2.71,"l":2.5,"c":2.54,"v":134300},{"d":"2013-11-26","o":2.56,"h":2.74,"l":2.56,"c":2.64,"v":40500},{"d":"2013-11-27","o":2.65,"h":2.65,"l":2.55,"c":2.64,"v":20800},{"d":"2013-11-29","o":2.64,"h":2.72,"l":2.52,"c":2.61,"v":23700},{"d":"2013-12-02","o":2.64,"h":2.65,"l":2.57,"c":2.6,"v":4700},{"d":"2013-12-03","o":2.54,"h":2.6,"l":2.42,"c":2.48,"v":53400},{"d":"2013-12-04","o":2.48,"h":2.48,"l":2.45,"c":2.46,"v":2200},{"d":"2013-12-05","o":2.41,"h":2.45,"l":2.36,"c":2.39,"v":48400},{"d":"2013-12-06","o":2.55,"h":2.56,"l":2.41,"c":2.43,"v":39900},{"d":"2013-12-09","o":2.5,"h":2.5,"l":2.3,"c":2.3,"v":25800},{"d":"2013-12-10","o":2.4,"h":2.47,"l":2.35,"c":2.37,"v":93900},{"d":"2013-12-11","o":2.35,"h":2.39,"l":2.28,"c":2.31,"v":34700},{"d":"2013-12-12","o":2.42,"h":2.42,"l":2.28,"c":2.36,"v":2200},{"d":"2013-12-13","o":2.39,"h":2.4,"l":2.29,"c":2.39,"v":19000},{"d":"2013-12-16","o":2.4,"h":2.54,"l":2.33,"c":2.45,"v":70700},{"d":"2013-12-17","o":2.45,"h":2.7,"l":2.42,"c":2.49,"v":149100},{"d":"2013-12-18","o":2.5,"h":2.67,"l":2.48,"c":2.64,"v":136100},{"d":"2013-12-19","o":2.64,"h":2.67,"l":2.56,"c":2.59,"v":42700},{"d":"2013-12-20","o":2.52,"h":2.8,"l":2.31,"c":2.52,"v":230600},{"d":"2013-12-23","o":2.61,"h":2.9,"l":2.55,"c":2.74,"v":120900},{"d":"2013-12-24","o":2.75,"h":2.92,"l":2.67,"c":2.78,"v":163900},{"d":"2013-12-26","o":2.75,"h":2.75,"l":2.66,"c":2.7,"v":28700},{"d":"2013-12-27","o":2.75,"h":2.75,"l":2.4,"c":2.57,"v":108800},{"d":"2013-12-30","o":2.71,"h":2.71,"l":2.55,"c":2.59,"v":16900},{"d":"2013-12-31","o":2.62,"h":2.72,"l":2.58,"c":2.62,"v":84400},{"d":"2014-01-02","o":2.64,"h":2.8,"l":2.64,"c":2.77,"v":41000},{"d":"2014-01-03","o":2.57,"h":2.79,"l":2.57,"c":2.77,"v":12300},{"d":"2014-01-06","o":2.8,"h":2.92,"l":2.72,"c":2.76,"v":178700},{"d":"2014-01-07","o":2.77,"h":2.93,"l":2.6,"c":2.88,"v":157400},{"d":"2014-01-08","o":2.9,"h":3.1,"l":2.82,"c":3.1,"v":312200},{"d":"2014-01-09","o":3.09,"h":3.09,"l":2.9,"c":3,"v":118900},{"d":"2014-01-10","o":3,"h":3.09,"l":2.92,"c":2.99,"v":92400},{"d":"2014-01-13","o":3,"h":3,"l":2.79,"c":2.82,"v":54100},{"d":"2014-01-14","o":2.8,"h":2.89,"l":2.67,"c":2.72,"v":272200},{"d":"2014-01-15","o":2.76,"h":2.81,"l":2.67,"c":2.81,"v":82200},{"d":"2014-01-16","o":2.85,"h":3.26,"l":2.8,"c":3.26,"v":982800},{"d":"2014-01-17","o":3.35,"h":3.44,"l":3.18,"c":3.19,"v":325700},{"d":"2014-01-21","o":3.29,"h":3.4,"l":3.06,"c":3.38,"v":191900},{"d":"2014-01-22","o":3.52,"h":3.95,"l":3.48,"c":3.93,"v":1121600},{"d":"2014-01-23","o":3.9,"h":3.9,"l":3.56,"c":3.73,"v":302600},{"d":"2014-01-24","o":3.69,"h":3.79,"l":3.64,"c":3.71,"v":187200},{"d":"2014-01-27","o":3.67,"h":3.77,"l":3.34,"c":3.34,"v":132400},{"d":"2014-01-28","o":3.37,"h":3.73,"l":3.35,"c":3.62,"v":128800},{"d":"2014-01-29","o":3.65,"h":4.05,"l":3.42,"c":3.89,"v":355000},{"d":"2014-01-30","o":4.03,"h":4.25,"l":3.79,"c":4.01,"v":447500},{"d":"2014-01-31","o":3.99,"h":4.2,"l":3.83,"c":4.17,"v":226200},{"d":"2014-02-03","o":4.2,"h":4.2,"l":3.92,"c":4.04,"v":149300},{"d":"2014-02-04","o":4.17,"h":4.2,"l":3.99,"c":4.07,"v":140600},{"d":"2014-02-05","o":4.12,"h":4.12,"l":3.91,"c":3.98,"v":112900},{"d":"2014-02-06","o":4.02,"h":4.08,"l":3.87,"c":3.88,"v":47800},{"d":"2014-02-07","o":3.92,"h":3.98,"l":3.75,"c":3.87,"v":119000},{"d":"2014-02-10","o":4.09,"h":4.24,"l":4.03,"c":4.2,"v":293300},{"d":"2014-02-11","o":4.29,"h":4.29,"l":4.05,"c":4.1,"v":213900},{"d":"2014-02-12","o":4.16,"h":4.23,"l":4.06,"c":4.23,"v":89400},{"d":"2014-02-13","o":4.17,"h":4.18,"l":3.93,"c":4.03,"v":179400},{"d":"2014-02-14","o":4.05,"h":4.17,"l":3.95,"c":4.01,"v":222600},{"d":"2014-02-18","o":4.08,"h":4.32,"l":4.01,"c":4.3,"v":354500},{"d":"2014-02-19","o":4.32,"h":4.34,"l":4.21,"c":4.28,"v":92400},{"d":"2014-02-20","o":4.3,"h":4.38,"l":4.16,"c":4.35,"v":103000},{"d":"2014-02-21","o":4.38,"h":4.38,"l":4.11,"c":4.12,"v":164400},{"d":"2014-02-24","o":4.14,"h":4.25,"l":4.03,"c":4.1,"v":310100},{"d":"2014-02-25","o":4.12,"h":4.38,"l":4,"c":4.25,"v":147600},{"d":"2014-02-26","o":4.25,"h":4.31,"l":4.06,"c":4.3,"v":192400},{"d":"2014-02-27","o":4.33,"h":4.7,"l":4.32,"c":4.65,"v":369300},{"d":"2014-02-28","o":4.57,"h":4.89,"l":4.56,"c":4.86,"v":387200},{"d":"2014-03-03","o":4.8,"h":4.85,"l":4.5,"c":4.6,"v":494400},{"d":"2014-03-04","o":4.15,"h":4.25,"l":4.1,"c":4.17,"v":2325300},{"d":"2014-03-05","o":4.12,"h":4.31,"l":4.11,"c":4.31,"v":648400},{"d":"2014-03-06","o":4.37,"h":4.37,"l":4.16,"c":4.22,"v":365500},{"d":"2014-03-07","o":4.22,"h":4.29,"l":4.05,"c":4.24,"v":603400},{"d":"2014-03-10","o":4.19,"h":4.2,"l":4.07,"c":4.15,"v":340700},{"d":"2014-03-11","o":4.15,"h":4.24,"l":4.1,"c":4.12,"v":317200},{"d":"2014-03-12","o":4.12,"h":4.24,"l":4.08,"c":4.1,"v":150700},{"d":"2014-03-13","o":4.12,"h":4.24,"l":3.91,"c":4,"v":984700},{"d":"2014-03-14","o":3.96,"h":4.02,"l":3.8,"c":3.92,"v":247100},{"d":"2014-03-17","o":3.98,"h":4.23,"l":3.98,"c":4.16,"v":530500},{"d":"2014-03-18","o":4.19,"h":4.25,"l":3.96,"c":3.98,"v":368200},{"d":"2014-03-19","o":4.01,"h":4.04,"l":3.88,"c":3.99,"v":456500},{"d":"2014-03-20","o":3.99,"h":4.17,"l":3.96,"c":4.09,"v":229800},{"d":"2014-03-21","o":4.13,"h":4.18,"l":4.01,"c":4.15,"v":969000},{"d":"2014-03-24","o":4.12,"h":4.18,"l":3.82,"c":4.01,"v":419100},{"d":"2014-03-25","o":4,"h":4.1,"l":3.86,"c":3.93,"v":352200},{"d":"2014-03-26","o":3.92,"h":4.06,"l":3.63,"c":3.74,"v":336500},{"d":"2014-03-27","o":3.9,"h":4.05,"l":3.65,"c":4.04,"v":611700},{"d":"2014-03-28","o":4.2,"h":4.34,"l":3.98,"c":4.01,"v":2073700},{"d":"2014-03-31","o":4.13,"h":4.13,"l":3.92,"c":3.95,"v":499400},{"d":"2014-04-01","o":4,"h":4.01,"l":3.8,"c":3.91,"v":257800},{"d":"2014-04-02","o":3.97,"h":3.97,"l":3.64,"c":3.69,"v":421400},{"d":"2014-04-03","o":3.72,"h":3.85,"l":3.66,"c":3.7,"v":242700},{"d":"2014-04-04","o":3.69,"h":3.9,"l":3.51,"c":3.7,"v":435500},{"d":"2014-04-07","o":3.65,"h":3.72,"l":3.44,"c":3.5,"v":289700},{"d":"2014-04-08","o":3.5,"h":3.57,"l":3.37,"c":3.4,"v":327600},{"d":"2014-04-09","o":3.44,"h":3.55,"l":3.38,"c":3.52,"v":145600},{"d":"2014-04-10","o":3.55,"h":3.55,"l":3.37,"c":3.51,"v":352800},{"d":"2014-04-11","o":3.49,"h":3.54,"l":3.38,"c":3.5,"v":161300},{"d":"2014-04-14","o":3.53,"h":3.53,"l":3.2,"c":3.31,"v":187300},{"d":"2014-04-15","o":3.26,"h":3.43,"l":3.11,"c":3.24,"v":216200},{"d":"2014-04-16","o":3.3,"h":3.5,"l":3.2,"c":3.39,"v":208300},{"d":"2014-04-17","o":3.41,"h":3.55,"l":3.4,"c":3.48,"v":209100},{"d":"2014-04-21","o":3.52,"h":3.79,"l":3.5,"c":3.72,"v":197400},{"d":"2014-04-22","o":3.74,"h":4.01,"l":3.74,"c":3.92,"v":217700},{"d":"2014-04-23","o":3.95,"h":4.02,"l":3.75,"c":3.79,"v":216400},{"d":"2014-04-24","o":3.8,"h":4.07,"l":3.7,"c":4.03,"v":223100},{"d":"2014-04-25","o":3.98,"h":4.05,"l":3.78,"c":4.01,"v":1055200},{"d":"2014-04-28","o":3.95,"h":4.05,"l":3.62,"c":3.75,"v":217100},{"d":"2014-04-29","o":3.79,"h":3.86,"l":3.75,"c":3.76,"v":114200},{"d":"2014-04-30","o":3.75,"h":3.8,"l":3.69,"c":3.78,"v":70400},{"d":"2014-05-01","o":3.76,"h":3.84,"l":3.61,"c":3.82,"v":160600},{"d":"2014-05-02","o":3.79,"h":3.8,"l":3.63,"c":3.76,"v":81100},{"d":"2014-05-05","o":3.8,"h":3.8,"l":3.64,"c":3.7,"v":118800},{"d":"2014-05-06","o":3.66,"h":3.74,"l":3.5,"c":3.59,"v":112300},{"d":"2014-05-07","o":3.57,"h":3.57,"l":3.36,"c":3.5,"v":248300},{"d":"2014-05-08","o":3.5,"h":3.56,"l":3.3,"c":3.34,"v":249400},{"d":"2014-05-09","o":3.31,"h":3.31,"l":3.11,"c":3.25,"v":305000},{"d":"2014-05-12","o":3.24,"h":3.55,"l":3.24,"c":3.53,"v":253900},{"d":"2014-05-13","o":3.7,"h":3.73,"l":3.53,"c":3.6,"v":289900},{"d":"2014-05-14","o":3.6,"h":3.7,"l":3.51,"c":3.66,"v":138000},{"d":"2014-05-15","o":3.63,"h":3.63,"l":3.5,"c":3.54,"v":105100},{"d":"2014-05-16","o":3.51,"h":3.62,"l":3.44,"c":3.61,"v":62900},{"d":"2014-05-19","o":3.62,"h":3.75,"l":3.57,"c":3.62,"v":59500},{"d":"2014-05-20","o":3.58,"h":3.7,"l":3.55,"c":3.65,"v":19100},{"d":"2014-05-21","o":3.7,"h":3.88,"l":3.58,"c":3.79,"v":94900},{"d":"2014-05-22","o":3.82,"h":3.85,"l":3.75,"c":3.81,"v":65500},{"d":"2014-05-23","o":3.78,"h":3.86,"l":3.72,"c":3.81,"v":79200},{"d":"2014-05-27","o":3.83,"h":3.89,"l":3.71,"c":3.84,"v":132300},{"d":"2014-05-28","o":3.83,"h":3.85,"l":3.62,"c":3.74,"v":81000},{"d":"2014-05-29","o":3.82,"h":3.88,"l":3.69,"c":3.8,"v":142900},{"d":"2014-05-30","o":3.85,"h":3.88,"l":3.66,"c":3.68,"v":98100},{"d":"2014-06-02","o":3.67,"h":3.67,"l":3.56,"c":3.57,"v":96600},{"d":"2014-06-03","o":3.53,"h":3.54,"l":3.37,"c":3.42,"v":189100},{"d":"2014-06-04","o":3.45,"h":3.45,"l":3.33,"c":3.38,"v":143000},{"d":"2014-06-05","o":3.35,"h":3.52,"l":3.3,"c":3.35,"v":185200},{"d":"2014-06-06","o":3.33,"h":3.52,"l":3.32,"c":3.37,"v":131800},{"d":"2014-06-09","o":3.38,"h":3.57,"l":3.38,"c":3.51,"v":442700},{"d":"2014-06-10","o":3.55,"h":3.76,"l":3.31,"c":3.76,"v":148400},{"d":"2014-06-11","o":3.72,"h":3.74,"l":3.42,"c":3.52,"v":203000},{"d":"2014-06-12","o":3.55,"h":3.55,"l":3.33,"c":3.37,"v":182800},{"d":"2014-06-13","o":3.42,"h":3.61,"l":3.24,"c":3.58,"v":242700},{"d":"2014-06-16","o":3.6,"h":3.73,"l":3.49,"c":3.7,"v":117300},{"d":"2014-06-17","o":3.67,"h":3.82,"l":3.48,"c":3.7,"v":143800},{"d":"2014-06-18","o":3.7,"h":3.78,"l":3.65,"c":3.75,"v":41600},{"d":"2014-06-19","o":3.86,"h":3.86,"l":3.69,"c":3.82,"v":91000},{"d":"2014-06-20","o":3.79,"h":3.89,"l":3.75,"c":3.8,"v":126500},{"d":"2014-06-23","o":3.8,"h":3.83,"l":3.7,"c":3.75,"v":47600},{"d":"2014-06-24","o":3.79,"h":3.88,"l":3.73,"c":3.82,"v":70200},{"d":"2014-06-25","o":3.84,"h":4.12,"l":3.84,"c":4.05,"v":360200},{"d":"2014-06-26","o":4.09,"h":4.09,"l":3.94,"c":4.05,"v":118800},{"d":"2014-06-27","o":4,"h":4.12,"l":3.94,"c":4.12,"v":424700},{"d":"2014-06-30","o":4.18,"h":4.22,"l":3.81,"c":3.95,"v":312900},{"d":"2014-07-01","o":3.95,"h":4.09,"l":3.95,"c":4,"v":200800},{"d":"2014-07-02","o":3.96,"h":4.16,"l":3.96,"c":4.15,"v":330300},{"d":"2014-07-03","o":4.16,"h":4.25,"l":4,"c":4.25,"v":235600},{"d":"2014-07-07","o":4.23,"h":4.23,"l":3.95,"c":4.11,"v":143100},{"d":"2014-07-08","o":4.02,"h":4.15,"l":3.85,"c":4.11,"v":142800},{"d":"2014-07-09","o":3.95,"h":4.15,"l":3.74,"c":3.96,"v":329600},{"d":"2014-07-10","o":3.9,"h":4.1,"l":3.86,"c":3.94,"v":262600},{"d":"2014-07-11","o":4,"h":4.04,"l":3.63,"c":3.66,"v":287900},{"d":"2014-07-14","o":3.73,"h":3.9,"l":3.66,"c":3.84,"v":115700},{"d":"2014-07-15","o":3.8,"h":4.03,"l":3.78,"c":3.98,"v":180200},{"d":"2014-07-16","o":3.97,"h":4.01,"l":3.86,"c":3.87,"v":72300},{"d":"2014-07-17","o":3.86,"h":4.03,"l":3.85,"c":3.89,"v":203700},{"d":"2014-07-18","o":3.87,"h":4.09,"l":3.86,"c":3.95,"v":381000},{"d":"2014-07-21","o":3.96,"h":4.03,"l":3.9,"c":3.95,"v":46300},{"d":"2014-07-22","o":3.95,"h":4.03,"l":3.88,"c":3.9,"v":35500},{"d":"2014-07-23","o":3.98,"h":4.03,"l":3.87,"c":3.89,"v":83300},{"d":"2014-07-24","o":3.92,"h":4.13,"l":3.92,"c":3.96,"v":184600},{"d":"2014-07-25","o":3.97,"h":3.97,"l":3.9,"c":3.9,"v":56400},{"d":"2014-07-28","o":3.95,"h":3.95,"l":3.78,"c":3.84,"v":52500},{"d":"2014-07-29","o":3.87,"h":3.92,"l":3.82,"c":3.86,"v":83200},{"d":"2014-07-30","o":3.86,"h":3.92,"l":3.75,"c":3.84,"v":43800},{"d":"2014-07-31","o":3.82,"h":3.84,"l":3.49,"c":3.51,"v":216800},{"d":"2014-08-01","o":3.54,"h":3.57,"l":3.33,"c":3.45,"v":132200},{"d":"2014-08-04","o":3.48,"h":3.48,"l":3.21,"c":3.44,"v":205900},{"d":"2014-08-05","o":3.38,"h":3.64,"l":3.38,"c":3.48,"v":149300},{"d":"2014-08-06","o":3.39,"h":3.6,"l":3.26,"c":3.39,"v":73800},{"d":"2014-08-07","o":3.35,"h":3.68,"l":3.35,"c":3.42,"v":104600},{"d":"2014-08-08","o":3.48,"h":3.48,"l":3.15,"c":3.34,"v":258300},{"d":"2014-08-11","o":3.35,"h":3.47,"l":3.26,"c":3.28,"v":91800},{"d":"2014-08-12","o":3.34,"h":3.34,"l":3.09,"c":3.16,"v":240100},{"d":"2014-08-13","o":3.21,"h":3.42,"l":3.15,"c":3.36,"v":497200},{"d":"2014-08-14","o":3.34,"h":3.5,"l":3.27,"c":3.5,"v":346800},{"d":"2014-08-15","o":3.9,"h":4.14,"l":3.65,"c":3.81,"v":2498400},{"d":"2014-08-18","o":3.77,"h":4.55,"l":3.75,"c":4.51,"v":945900},{"d":"2014-08-19","o":4.55,"h":5.12,"l":4.28,"c":5.01,"v":978900},{"d":"2014-08-20","o":5,"h":5.48,"l":4.87,"c":5.36,"v":1140300},{"d":"2014-08-21","o":5.4,"h":5.95,"l":5.4,"c":5.63,"v":1418200},{"d":"2014-08-22","o":5.6,"h":6,"l":5.45,"c":5.85,"v":804900},{"d":"2014-08-25","o":5.79,"h":5.79,"l":5.26,"c":5.35,"v":809700},{"d":"2014-08-26","o":5.41,"h":5.52,"l":5.07,"c":5.25,"v":1101900},{"d":"2014-08-27","o":5.29,"h":5.36,"l":4.99,"c":5.21,"v":441800},{"d":"2014-08-28","o":5.21,"h":5.49,"l":5.06,"c":5.29,"v":440600},{"d":"2014-08-29","o":5.27,"h":5.5,"l":5.22,"c":5.45,"v":310800},{"d":"2014-09-02","o":5.5,"h":5.5,"l":5.16,"c":5.39,"v":473000},{"d":"2014-09-03","o":5.4,"h":5.41,"l":5.01,"c":5.14,"v":865800},{"d":"2014-09-04","o":5.11,"h":5.47,"l":5,"c":5.23,"v":562200},{"d":"2014-09-05","o":5.26,"h":5.33,"l":5.06,"c":5.22,"v":409500},{"d":"2014-09-08","o":5.22,"h":5.23,"l":4.78,"c":4.92,"v":673300},{"d":"2014-09-09","o":4.97,"h":5.19,"l":4.61,"c":4.98,"v":993600},{"d":"2014-09-10","o":5.72,"h":5.9,"l":5.22,"c":5.89,"v":3462200},{"d":"2014-09-11","o":5.78,"h":6.47,"l":5.6,"c":5.78,"v":2227700},{"d":"2014-09-12","o":5.82,"h":5.94,"l":5.24,"c":5.41,"v":1120600},{"d":"2014-09-15","o":5.19,"h":5.43,"l":5,"c":5.12,"v":644400},{"d":"2014-09-16","o":5,"h":5.36,"l":5,"c":5.19,"v":453700},{"d":"2014-09-17","o":5.19,"h":5.29,"l":5.02,"c":5.08,"v":459100},{"d":"2014-09-18","o":5,"h":5.19,"l":4.97,"c":5.03,"v":312800},{"d":"2014-09-19","o":5.07,"h":5.12,"l":4.85,"c":4.95,"v":593700},{"d":"2014-09-22","o":4.85,"h":4.92,"l":4.66,"c":4.83,"v":681100},{"d":"2014-09-23","o":4.78,"h":5.06,"l":4.75,"c":4.99,"v":507800},{"d":"2014-09-24","o":4.9,"h":5.09,"l":4.84,"c":4.92,"v":296400},{"d":"2014-09-25","o":4.93,"h":5.14,"l":4.71,"c":4.84,"v":598400},{"d":"2014-09-26","o":4.86,"h":4.93,"l":4.69,"c":4.78,"v":381100},{"d":"2014-09-29","o":4.67,"h":5,"l":4.67,"c":5,"v":230000},{"d":"2014-09-30","o":4.89,"h":4.89,"l":4.52,"c":4.58,"v":893200},{"d":"2014-10-01","o":4.6,"h":4.6,"l":4.18,"c":4.25,"v":759500},{"d":"2014-10-02","o":4.1,"h":4.5,"l":4.03,"c":4.37,"v":653400},{"d":"2014-10-03","o":4.32,"h":4.44,"l":4.17,"c":4.36,"v":331800},{"d":"2014-10-06","o":4.36,"h":4.42,"l":4.24,"c":4.26,"v":183100},{"d":"2014-10-07","o":4.19,"h":4.25,"l":4.09,"c":4.11,"v":225900},{"d":"2014-10-08","o":4.09,"h":4.32,"l":3.8,"c":4.28,"v":368600},{"d":"2014-10-09","o":4.24,"h":4.46,"l":4.09,"c":4.19,"v":255200},{"d":"2014-10-10","o":4.16,"h":4.16,"l":3.82,"c":4.08,"v":377000},{"d":"2014-10-13","o":4.11,"h":4.23,"l":3.86,"c":4.01,"v":256600},{"d":"2014-10-14","o":4.05,"h":4.23,"l":3.83,"c":4.01,"v":128700},{"d":"2014-10-15","o":3.88,"h":4.37,"l":3.88,"c":4.3,"v":255000},{"d":"2014-10-16","o":4.2,"h":4.6,"l":4.2,"c":4.45,"v":211000},{"d":"2014-10-17","o":4.5,"h":4.54,"l":4.3,"c":4.38,"v":300300},{"d":"2014-10-20","o":4.39,"h":4.49,"l":4.09,"c":4.13,"v":162600},{"d":"2014-10-21","o":4.14,"h":4.3,"l":4,"c":4.15,"v":369100},{"d":"2014-10-22","o":4.19,"h":4.19,"l":3.89,"c":3.9,"v":322500},{"d":"2014-10-23","o":4.05,"h":4.23,"l":3.88,"c":3.9,"v":375000},{"d":"2014-10-24","o":3.93,"h":4.05,"l":3.64,"c":3.77,"v":368600},{"d":"2014-10-27","o":3.73,"h":3.84,"l":3.6,"c":3.76,"v":155800},{"d":"2014-10-28","o":3.81,"h":3.96,"l":3.7,"c":3.83,"v":856200},{"d":"2014-10-29","o":3.81,"h":3.92,"l":3.75,"c":3.85,"v":204300},{"d":"2014-10-30","o":3.8,"h":3.82,"l":3.68,"c":3.8,"v":263300},{"d":"2014-10-31","o":3.81,"h":3.91,"l":3.62,"c":3.83,"v":562200},{"d":"2014-11-03","o":3.84,"h":3.9,"l":3.75,"c":3.75,"v":199200},{"d":"2014-11-04","o":3.65,"h":3.84,"l":3.53,"c":3.54,"v":367900},{"d":"2014-11-05","o":3.56,"h":3.56,"l":3.14,"c":3.19,"v":740400},{"d":"2014-11-06","o":3.22,"h":3.33,"l":3.14,"c":3.33,"v":288900},{"d":"2014-11-07","o":3.32,"h":3.65,"l":3.3,"c":3.63,"v":367100},{"d":"2014-11-10","o":3.62,"h":3.62,"l":3.47,"c":3.51,"v":99000},{"d":"2014-11-11","o":3.52,"h":3.63,"l":3.38,"c":3.45,"v":104800},{"d":"2014-11-12","o":3.44,"h":3.49,"l":3.32,"c":3.4,"v":318200},{"d":"2014-11-13","o":3.4,"h":3.63,"l":3.3,"c":3.44,"v":377800},{"d":"2014-11-14","o":3.12,"h":3.29,"l":2.92,"c":3.19,"v":1146800},{"d":"2014-11-17","o":3.15,"h":3.25,"l":3.04,"c":3.14,"v":315200},{"d":"2014-11-18","o":3.2,"h":3.3,"l":3.09,"c":3.11,"v":384000},{"d":"2014-11-19","o":3.13,"h":3.28,"l":3.11,"c":3.19,"v":400600},{"d":"2014-11-20","o":3.16,"h":3.25,"l":3.07,"c":3.13,"v":231200},{"d":"2014-11-21","o":3.15,"h":3.24,"l":3.01,"c":3.17,"v":249400},{"d":"2014-11-24","o":3.12,"h":3.14,"l":2.96,"c":3.07,"v":690100},{"d":"2014-11-25","o":3.07,"h":3.13,"l":3.01,"c":3.1,"v":136100},{"d":"2014-11-26","o":3.09,"h":3.2,"l":3.04,"c":3.2,"v":137200},{"d":"2014-11-28","o":3.17,"h":3.17,"l":3.04,"c":3.06,"v":128200},{"d":"2014-12-01","o":3.04,"h":3.1,"l":2.93,"c":3.04,"v":149200},{"d":"2014-12-02","o":3.02,"h":3.07,"l":2.99,"c":2.99,"v":90800},{"d":"2014-12-03","o":3.05,"h":3.11,"l":3.01,"c":3.09,"v":73500},{"d":"2014-12-04","o":3.1,"h":3.32,"l":3,"c":3.3,"v":291900},{"d":"2014-12-05","o":3.28,"h":3.59,"l":3.26,"c":3.51,"v":409700},{"d":"2014-12-08","o":3.5,"h":3.53,"l":3.45,"c":3.5,"v":149000},{"d":"2014-12-09","o":3.43,"h":3.44,"l":3.32,"c":3.33,"v":160100},{"d":"2014-12-10","o":3.33,"h":3.35,"l":3.21,"c":3.22,"v":140000},{"d":"2014-12-11","o":3.22,"h":3.3,"l":3.22,"c":3.24,"v":114700},{"d":"2014-12-12","o":3.23,"h":3.51,"l":3.21,"c":3.51,"v":218600},{"d":"2014-12-15","o":3.51,"h":3.63,"l":3.34,"c":3.36,"v":163000},{"d":"2014-12-16","o":3.36,"h":3.51,"l":3.32,"c":3.39,"v":257600},{"d":"2014-12-17","o":3.4,"h":3.53,"l":3.31,"c":3.34,"v":206400},{"d":"2014-12-18","o":3.37,"h":3.5,"l":3.26,"c":3.35,"v":140500},{"d":"2014-12-19","o":3.38,"h":3.41,"l":3.3,"c":3.33,"v":191000},{"d":"2014-12-22","o":3.3,"h":3.4,"l":3.07,"c":3.15,"v":290100},{"d":"2014-12-23","o":3.14,"h":3.51,"l":3.12,"c":3.14,"v":145900},{"d":"2014-12-24","o":3.18,"h":3.28,"l":3.1,"c":3.22,"v":30800},{"d":"2014-12-26","o":3.25,"h":3.33,"l":3.18,"c":3.22,"v":77000},{"d":"2014-12-29","o":3.26,"h":3.4,"l":3.2,"c":3.26,"v":104600},{"d":"2014-12-30","o":3.28,"h":3.33,"l":3.19,"c":3.3,"v":121100},{"d":"2014-12-31","o":3.3,"h":3.34,"l":3.17,"c":3.33,"v":123200},{"d":"2015-01-02","o":3.32,"h":3.55,"l":3.28,"c":3.55,"v":280600},{"d":"2015-01-05","o":3.51,"h":3.55,"l":3.32,"c":3.41,"v":188400},{"d":"2015-01-06","o":3.44,"h":3.5,"l":3.35,"c":3.46,"v":227500},{"d":"2015-01-07","o":3.47,"h":3.51,"l":3.31,"c":3.45,"v":170100},{"d":"2015-01-08","o":3.48,"h":3.48,"l":3.1,"c":3.28,"v":365900},{"d":"2015-01-09","o":3.22,"h":3.35,"l":3.18,"c":3.25,"v":144000},{"d":"2015-01-12","o":3.25,"h":3.26,"l":3,"c":3.01,"v":397600},{"d":"2015-01-13","o":3.07,"h":3.17,"l":2.93,"c":3.08,"v":330600},{"d":"2015-01-14","o":3.1,"h":3.25,"l":2.97,"c":3.15,"v":278000},{"d":"2015-01-15","o":3.38,"h":3.52,"l":3.18,"c":3.31,"v":629900},{"d":"2015-01-16","o":3.28,"h":3.33,"l":3.22,"c":3.26,"v":149700},{"d":"2015-01-20","o":3.1,"h":3.5,"l":3.1,"c":3.14,"v":79300},{"d":"2015-01-21","o":3.33,"h":3.33,"l":2.95,"c":3,"v":197700},{"d":"2015-01-22","o":2.93,"h":3.17,"l":2.92,"c":2.99,"v":157000},{"d":"2015-01-23","o":2.95,"h":3.09,"l":2.88,"c":2.89,"v":233200},{"d":"2015-01-26","o":2.85,"h":2.95,"l":2.77,"c":2.79,"v":115500},{"d":"2015-01-27","o":2.9,"h":3.01,"l":2.75,"c":2.97,"v":120800},{"d":"2015-01-28","o":2.97,"h":3.04,"l":2.8,"c":2.96,"v":92100},{"d":"2015-01-29","o":2.85,"h":3.26,"l":2.85,"c":3.26,"v":120200},{"d":"2015-01-30","o":3.45,"h":3.45,"l":2.77,"c":3.33,"v":165400},{"d":"2015-02-02","o":3.45,"h":3.45,"l":2.96,"c":3.12,"v":163400},{"d":"2015-02-03","o":3.12,"h":3.32,"l":3.1,"c":3.26,"v":111200},{"d":"2015-02-04","o":3.16,"h":3.24,"l":3.13,"c":3.17,"v":33100},{"d":"2015-02-05","o":3.12,"h":3.24,"l":3.1,"c":3.16,"v":80500},{"d":"2015-02-06","o":3.2,"h":3.21,"l":3.12,"c":3.17,"v":28400},{"d":"2015-02-09","o":3.31,"h":3.31,"l":3.13,"c":3.18,"v":167900},{"d":"2015-02-10","o":3.2,"h":3.24,"l":3.1,"c":3.15,"v":180600},{"d":"2015-02-11","o":3.2,"h":3.25,"l":3.1,"c":3.1,"v":67400},{"d":"2015-02-12","o":3.1,"h":3.16,"l":3.04,"c":3.16,"v":69100},{"d":"2015-02-13","o":3.21,"h":3.56,"l":3.13,"c":3.53,"v":266200},{"d":"2015-02-17","o":3.3,"h":3.59,"l":3.26,"c":3.35,"v":158000},{"d":"2015-02-18","o":3.34,"h":3.39,"l":3.22,"c":3.29,"v":158400},{"d":"2015-02-19","o":3.25,"h":3.39,"l":3.21,"c":3.3,"v":107600},{"d":"2015-02-20","o":3.19,"h":3.38,"l":3.19,"c":3.32,"v":108300},{"d":"2015-02-23","o":3.36,"h":3.43,"l":3.2,"c":3.32,"v":214500},{"d":"2015-02-24","o":3.34,"h":3.58,"l":3.34,"c":3.55,"v":338100},{"d":"2015-02-25","o":3.6,"h":3.88,"l":3.52,"c":3.71,"v":413900},{"d":"2015-02-26","o":3.75,"h":3.76,"l":3.6,"c":3.66,"v":274600},{"d":"2015-02-27","o":3.88,"h":4,"l":3.54,"c":3.61,"v":279200},{"d":"2015-03-02","o":3.55,"h":3.97,"l":3.55,"c":3.96,"v":360600},{"d":"2015-03-03","o":4,"h":4.07,"l":3.85,"c":4,"v":193800},{"d":"2015-03-04","o":4,"h":4.16,"l":3.91,"c":4.09,"v":240000},{"d":"2015-03-05","o":4.03,"h":4.09,"l":3.99,"c":4.03,"v":155600},{"d":"2015-03-06","o":4.03,"h":4.1,"l":3.93,"c":3.94,"v":258700},{"d":"2015-03-09","o":3.97,"h":4.01,"l":3.92,"c":3.92,"v":161500},{"d":"2015-03-10","o":3.95,"h":3.95,"l":3.7,"c":3.73,"v":91600},{"d":"2015-03-11","o":3.78,"h":3.87,"l":3.63,"c":3.63,"v":74800},{"d":"2015-03-12","o":3.63,"h":3.86,"l":3.63,"c":3.85,"v":76900},{"d":"2015-03-13","o":3.84,"h":3.95,"l":3.72,"c":3.77,"v":70000},{"d":"2015-03-16","o":3.71,"h":3.85,"l":3.7,"c":3.8,"v":140700},{"d":"2015-03-17","o":3.8,"h":4.05,"l":3.77,"c":3.84,"v":138600},{"d":"2015-03-18","o":3.84,"h":3.92,"l":3.76,"c":3.88,"v":85800},{"d":"2015-03-19","o":3.52,"h":3.6,"l":3.25,"c":3.46,"v":664000},{"d":"2015-03-20","o":3.49,"h":3.54,"l":3.41,"c":3.51,"v":184700},{"d":"2015-03-23","o":3.55,"h":3.55,"l":3.36,"c":3.42,"v":149300},{"d":"2015-03-24","o":3.34,"h":3.5,"l":3.34,"c":3.5,"v":90400},{"d":"2015-03-25","o":3.49,"h":3.63,"l":3.26,"c":3.3,"v":108200},{"d":"2015-03-26","o":3.27,"h":3.36,"l":3.22,"c":3.23,"v":144000},{"d":"2015-03-27","o":3.24,"h":3.27,"l":3.09,"c":3.17,"v":106400},{"d":"2015-03-30","o":3.15,"h":3.29,"l":3.07,"c":3.28,"v":464400},{"d":"2015-03-31","o":3.23,"h":3.27,"l":3.18,"c":3.26,"v":45000},{"d":"2015-04-01","o":3.28,"h":3.28,"l":3.16,"c":3.27,"v":107400},{"d":"2015-04-02","o":3.25,"h":3.44,"l":3.23,"c":3.34,"v":147200},{"d":"2015-04-06","o":3.3,"h":3.41,"l":3.22,"c":3.38,"v":627600},{"d":"2015-04-07","o":3.4,"h":3.42,"l":3.26,"c":3.4,"v":83900},{"d":"2015-04-08","o":3.4,"h":3.4,"l":3.24,"c":3.38,"v":135900},{"d":"2015-04-09","o":3.39,"h":3.45,"l":3.25,"c":3.41,"v":278300},{"d":"2015-04-10","o":3.45,"h":3.6,"l":3.37,"c":3.59,"v":149500},{"d":"2015-04-13","o":3.62,"h":3.91,"l":3.55,"c":3.9,"v":367000},{"d":"2015-04-14","o":3.89,"h":3.89,"l":3.7,"c":3.82,"v":150500},{"d":"2015-04-15","o":3.88,"h":4.16,"l":3.71,"c":4.06,"v":619700},{"d":"2015-04-16","o":4.08,"h":4.2,"l":4.05,"c":4.1,"v":257800},{"d":"2015-04-17","o":4.08,"h":4.16,"l":3.99,"c":4.03,"v":115200},{"d":"2015-04-20","o":4.01,"h":4.06,"l":3.83,"c":3.98,"v":147300},{"d":"2015-04-21","o":3.98,"h":4.03,"l":3.95,"c":4,"v":102200},{"d":"2015-04-22","o":4,"h":4,"l":3.73,"c":3.82,"v":238300},{"d":"2015-04-23","o":3.84,"h":4,"l":3.77,"c":3.89,"v":169800},{"d":"2015-04-24","o":3.89,"h":3.91,"l":3.82,"c":3.83,"v":20800},{"d":"2015-04-27","o":3.85,"h":3.97,"l":3.8,"c":3.92,"v":139200},{"d":"2015-04-28","o":3.91,"h":3.96,"l":3.84,"c":3.9,"v":55000},{"d":"2015-04-29","o":3.88,"h":3.93,"l":3.63,"c":3.66,"v":88400},{"d":"2015-04-30","o":3.67,"h":3.72,"l":3.57,"c":3.63,"v":430400},{"d":"2015-05-01","o":3.68,"h":3.68,"l":3.41,"c":3.52,"v":142400},{"d":"2015-05-04","o":3.5,"h":3.57,"l":3.49,"c":3.51,"v":39600},{"d":"2015-05-05","o":3.53,"h":3.58,"l":3.48,"c":3.5,"v":193800},{"d":"2015-05-06","o":3.7,"h":3.75,"l":3.52,"c":3.61,"v":319300},{"d":"2015-05-07","o":3.69,"h":3.93,"l":3.64,"c":3.9,"v":372000},{"d":"2015-05-08","o":3.86,"h":3.96,"l":3.65,"c":3.85,"v":351200},{"d":"2015-05-11","o":3.86,"h":3.86,"l":3.67,"c":3.79,"v":209000},{"d":"2015-05-12","o":3.79,"h":3.79,"l":3.66,"c":3.72,"v":121500},{"d":"2015-05-13","o":3.7,"h":3.75,"l":3.62,"c":3.62,"v":122300},{"d":"2015-05-14","o":3.69,"h":3.81,"l":3.64,"c":3.71,"v":165000},{"d":"2015-05-15","o":3.75,"h":3.88,"l":3.62,"c":3.82,"v":187800},{"d":"2015-05-18","o":3.88,"h":3.88,"l":3.77,"c":3.87,"v":155500},{"d":"2015-05-19","o":3.83,"h":3.87,"l":3.79,"c":3.86,"v":130400},{"d":"2015-05-20","o":3.85,"h":3.96,"l":3.81,"c":3.95,"v":265500},{"d":"2015-05-21","o":3.93,"h":4.04,"l":3.9,"c":3.99,"v":248800},{"d":"2015-05-22","o":3.96,"h":4.31,"l":3.95,"c":4.23,"v":294600},{"d":"2015-05-26","o":4.21,"h":4.36,"l":4.06,"c":4.09,"v":317900},{"d":"2015-05-27","o":4.08,"h":4.29,"l":4.06,"c":4.27,"v":130400},{"d":"2015-05-28","o":4.25,"h":4.39,"l":4.2,"c":4.28,"v":335300},{"d":"2015-05-29","o":4.32,"h":4.33,"l":4.12,"c":4.18,"v":320700},{"d":"2015-06-01","o":4.18,"h":4.18,"l":3.95,"c":4.01,"v":259800},{"d":"2015-06-02","o":4,"h":4.08,"l":3.79,"c":4,"v":205700},{"d":"2015-06-03","o":3.99,"h":4.06,"l":3.91,"c":4.02,"v":179700},{"d":"2015-06-04","o":3.96,"h":4.04,"l":3.95,"c":4,"v":88500},{"d":"2015-06-05","o":3.92,"h":4.04,"l":3.92,"c":4.03,"v":78800},{"d":"2015-06-08","o":4.02,"h":4.18,"l":3.88,"c":4.18,"v":162000},{"d":"2015-06-09","o":4.16,"h":4.23,"l":3.96,"c":4.22,"v":452500},{"d":"2015-06-10","o":4.2,"h":4.34,"l":3.97,"c":4.03,"v":354300},{"d":"2015-06-11","o":4.04,"h":4.18,"l":3.5,"c":3.59,"v":657800},{"d":"2015-06-12","o":3.59,"h":3.67,"l":3.52,"c":3.59,"v":257800},{"d":"2015-06-15","o":3.53,"h":3.54,"l":3.35,"c":3.42,"v":387200},{"d":"2015-06-16","o":3.58,"h":3.58,"l":3.26,"c":3.3,"v":630800},{"d":"2015-06-17","o":3.28,"h":3.29,"l":3.12,"c":3.19,"v":585600},{"d":"2015-06-18","o":3.17,"h":3.22,"l":3.04,"c":3.06,"v":720000},{"d":"2015-06-19","o":3.09,"h":3.21,"l":3,"c":3.13,"v":408800},{"d":"2015-06-22","o":3.18,"h":3.43,"l":3.15,"c":3.36,"v":326300},{"d":"2015-06-23","o":3.33,"h":3.4,"l":3.21,"c":3.25,"v":262600},{"d":"2015-06-24","o":3.27,"h":3.4,"l":3.25,"c":3.33,"v":211200},{"d":"2015-06-25","o":3.35,"h":3.49,"l":3.25,"c":3.47,"v":262800},{"d":"2015-06-26","o":3.46,"h":3.49,"l":3.28,"c":3.32,"v":6076900},{"d":"2015-06-29","o":3.34,"h":3.4,"l":2.96,"c":3.02,"v":315100},{"d":"2015-06-30","o":2.97,"h":3.09,"l":2.95,"c":3.02,"v":238800},{"d":"2015-07-01","o":3.03,"h":3.07,"l":2.94,"c":2.95,"v":197300},{"d":"2015-07-02","o":2.99,"h":2.99,"l":2.87,"c":2.88,"v":156200},{"d":"2015-07-06","o":2.85,"h":2.97,"l":2.81,"c":2.88,"v":258400},{"d":"2015-07-07","o":2.87,"h":2.92,"l":2.71,"c":2.77,"v":192100},{"d":"2015-07-08","o":2.74,"h":2.8,"l":2.68,"c":2.68,"v":411000},{"d":"2015-07-09","o":2.73,"h":2.8,"l":2.58,"c":2.59,"v":282700},{"d":"2015-07-10","o":2.84,"h":3.08,"l":2.81,"c":2.96,"v":911400},{"d":"2015-07-13","o":2.97,"h":3.02,"l":2.83,"c":2.9,"v":271600},{"d":"2015-07-14","o":2.91,"h":2.91,"l":2.82,"c":2.86,"v":106800},{"d":"2015-07-15","o":2.85,"h":2.85,"l":2.69,"c":2.74,"v":293200},{"d":"2015-07-16","o":2.73,"h":2.99,"l":2.65,"c":2.83,"v":213100},{"d":"2015-07-17","o":2.84,"h":2.85,"l":2.67,"c":2.69,"v":164900},{"d":"2015-07-20","o":2.7,"h":2.7,"l":2.53,"c":2.55,"v":140100},{"d":"2015-07-21","o":2.52,"h":2.6,"l":2.52,"c":2.55,"v":135200},{"d":"2015-07-22","o":2.52,"h":2.63,"l":2.52,"c":2.59,"v":239200},{"d":"2015-07-23","o":2.65,"h":2.67,"l":2.58,"c":2.61,"v":189100},{"d":"2015-07-24","o":2.62,"h":2.62,"l":2.53,"c":2.54,"v":181300},{"d":"2015-07-27","o":2.54,"h":2.62,"l":2.4,"c":2.41,"v":164900},{"d":"2015-07-28","o":2.47,"h":2.81,"l":2.3,"c":2.58,"v":836200},{"d":"2015-07-29","o":2.53,"h":2.56,"l":2.4,"c":2.46,"v":380200},{"d":"2015-07-30","o":2.43,"h":2.46,"l":2.34,"c":2.42,"v":257300},{"d":"2015-07-31","o":2.41,"h":2.47,"l":2.38,"c":2.43,"v":167800},{"d":"2015-08-03","o":2.43,"h":2.58,"l":2.37,"c":2.51,"v":635300},{"d":"2015-08-04","o":2.5,"h":2.59,"l":2.38,"c":2.5,"v":1366400},{"d":"2015-08-05","o":2.53,"h":2.59,"l":2.48,"c":2.56,"v":413600},{"d":"2015-08-06","o":2.57,"h":2.59,"l":2.43,"c":2.53,"v":480200},{"d":"2015-08-07","o":2.5,"h":2.66,"l":2.21,"c":2.55,"v":407300},{"d":"2015-08-10","o":2.55,"h":2.59,"l":2.42,"c":2.55,"v":344100},{"d":"2015-08-11","o":2.53,"h":2.54,"l":2.26,"c":2.33,"v":429400},{"d":"2015-08-12","o":2.26,"h":2.34,"l":2.21,"c":2.29,"v":324100},{"d":"2015-08-13","o":2.29,"h":2.46,"l":2.26,"c":2.37,"v":201200},{"d":"2015-08-14","o":2.36,"h":2.42,"l":2.25,"c":2.36,"v":172500},{"d":"2015-08-17","o":2.34,"h":2.4,"l":2.3,"c":2.35,"v":180600},{"d":"2015-08-18","o":2.36,"h":2.41,"l":2.28,"c":2.29,"v":126300},{"d":"2015-08-19","o":2.29,"h":2.44,"l":2.25,"c":2.38,"v":235100},{"d":"2015-08-20","o":2.35,"h":2.46,"l":2.27,"c":2.29,"v":200700},{"d":"2015-08-21","o":2.25,"h":2.39,"l":2.23,"c":2.36,"v":251000},{"d":"2015-08-24","o":2.25,"h":2.33,"l":2.2,"c":2.25,"v":286000},{"d":"2015-08-25","o":2.3,"h":2.4,"l":2.21,"c":2.21,"v":141600},{"d":"2015-08-26","o":2.25,"h":2.33,"l":2.21,"c":2.32,"v":264900},{"d":"2015-08-27","o":2.33,"h":2.38,"l":2.27,"c":2.35,"v":179500},{"d":"2015-08-28","o":2.33,"h":2.44,"l":2.28,"c":2.43,"v":175700},{"d":"2015-08-31","o":2.41,"h":2.64,"l":2.4,"c":2.61,"v":243700},{"d":"2015-09-01","o":2.55,"h":2.63,"l":2.45,"c":2.47,"v":488100},{"d":"2015-09-02","o":2.49,"h":2.5,"l":2.15,"c":2.24,"v":788100},{"d":"2015-09-03","o":2.24,"h":2.24,"l":2.11,"c":2.16,"v":429600},{"d":"2015-09-04","o":2.13,"h":2.14,"l":2.1,"c":2.1,"v":115800},{"d":"2015-09-08","o":2.14,"h":2.3,"l":2.08,"c":2.13,"v":251800},{"d":"2015-09-09","o":2.14,"h":2.2,"l":1.91,"c":2.01,"v":455000},{"d":"2015-09-10","o":1.99,"h":2.12,"l":1.99,"c":2.09,"v":199000},{"d":"2015-09-11","o":2.06,"h":2.15,"l":2.03,"c":2.06,"v":103500},{"d":"2015-09-14","o":2.06,"h":2.07,"l":1.98,"c":1.99,"v":109900},{"d":"2015-09-15","o":1.99,"h":2.07,"l":1.9,"c":1.99,"v":372700},{"d":"2015-09-16","o":2,"h":2.19,"l":2,"c":2.14,"v":194500},{"d":"2015-09-17","o":2.1,"h":2.2,"l":2.09,"c":2.15,"v":206100},{"d":"2015-09-18","o":2.11,"h":2.15,"l":2,"c":2.11,"v":352700},{"d":"2015-09-21","o":2.17,"h":2.17,"l":2,"c":2.01,"v":181700},{"d":"2015-09-22","o":1.98,"h":2.08,"l":1.96,"c":2,"v":227700},{"d":"2015-09-23","o":2.01,"h":2.01,"l":1.75,"c":1.85,"v":443400},{"d":"2015-09-24","o":1.79,"h":1.85,"l":1.68,"c":1.8,"v":229900},{"d":"2015-09-25","o":1.81,"h":1.9,"l":1.72,"c":1.77,"v":473400},{"d":"2015-09-28","o":1.76,"h":1.88,"l":1.7,"c":1.71,"v":143500},{"d":"2015-09-29","o":1.6,"h":1.9,"l":1.59,"c":1.85,"v":541400},{"d":"2015-09-30","o":1.86,"h":1.87,"l":1.65,"c":1.81,"v":350300},{"d":"2015-10-01","o":1.83,"h":1.83,"l":1.71,"c":1.75,"v":103400},{"d":"2015-10-02","o":1.73,"h":1.84,"l":1.71,"c":1.77,"v":121900},{"d":"2015-10-05","o":1.79,"h":1.88,"l":1.76,"c":1.87,"v":330100},{"d":"2015-10-06","o":1.83,"h":1.89,"l":1.78,"c":1.83,"v":179900},{"d":"2015-10-07","o":1.82,"h":1.9,"l":1.81,"c":1.9,"v":298600},{"d":"2015-10-08","o":1.9,"h":1.93,"l":1.87,"c":1.92,"v":122700},{"d":"2015-10-09","o":1.95,"h":1.97,"l":1.75,"c":1.75,"v":402900},{"d":"2015-10-12","o":1.75,"h":1.78,"l":1.74,"c":1.75,"v":117500},{"d":"2015-10-13","o":1.75,"h":1.75,"l":1.66,"c":1.66,"v":281600},{"d":"2015-10-14","o":1.66,"h":1.67,"l":1.59,"c":1.59,"v":298300},{"d":"2015-10-15","o":1.58,"h":1.72,"l":1.58,"c":1.7,"v":482700},{"d":"2015-10-16","o":1.72,"h":1.73,"l":1.62,"c":1.64,"v":114600},{"d":"2015-10-19","o":1.62,"h":1.8,"l":1.61,"c":1.63,"v":98000},{"d":"2015-10-20","o":1.64,"h":1.64,"l":1.6,"c":1.61,"v":280400},{"d":"2015-10-21","o":1.61,"h":1.65,"l":1.54,"c":1.59,"v":538600},{"d":"2015-10-22","o":1.59,"h":1.6,"l":1.48,"c":1.52,"v":1005800},{"d":"2015-10-23","o":1.53,"h":1.69,"l":1.5,"c":1.68,"v":328700},{"d":"2015-10-26","o":1.7,"h":1.72,"l":1.67,"c":1.68,"v":176200},{"d":"2015-10-27","o":1.69,"h":1.71,"l":1.63,"c":1.7,"v":185600},{"d":"2015-10-28","o":1.7,"h":1.8,"l":1.65,"c":1.76,"v":263100},{"d":"2015-10-29","o":1.73,"h":1.75,"l":1.68,"c":1.69,"v":125000},{"d":"2015-10-30","o":1.67,"h":1.69,"l":1.62,"c":1.66,"v":1058400},{"d":"2015-11-02","o":1.63,"h":1.68,"l":1.62,"c":1.64,"v":170000},{"d":"2015-11-03","o":1.62,"h":1.68,"l":1.58,"c":1.59,"v":168700},{"d":"2015-11-04","o":1.61,"h":1.61,"l":1.48,"c":1.51,"v":159300},{"d":"2015-11-05","o":1.65,"h":1.67,"l":1.56,"c":1.61,"v":729400},{"d":"2015-11-06","o":1.6,"h":1.63,"l":1.55,"c":1.61,"v":145800},{"d":"2015-11-09","o":1.61,"h":1.64,"l":1.5,"c":1.58,"v":363900},{"d":"2015-11-10","o":1.55,"h":1.66,"l":1.54,"c":1.56,"v":207600},{"d":"2015-11-11","o":1.55,"h":1.56,"l":1.51,"c":1.53,"v":214000},{"d":"2015-11-12","o":1.51,"h":1.53,"l":1.48,"c":1.49,"v":156600},{"d":"2015-11-13","o":1.47,"h":1.48,"l":1.42,"c":1.43,"v":187700},{"d":"2015-11-16","o":1.43,"h":1.44,"l":1.42,"c":1.42,"v":152500},{"d":"2015-11-17","o":1.42,"h":1.48,"l":1.39,"c":1.43,"v":1226000},{"d":"2015-11-18","o":1.45,"h":1.52,"l":1.43,"c":1.52,"v":588700},{"d":"2015-11-19","o":1.51,"h":1.55,"l":1.46,"c":1.49,"v":311300},{"d":"2015-11-20","o":1.48,"h":1.54,"l":1.47,"c":1.49,"v":103800},{"d":"2015-11-23","o":1.5,"h":1.55,"l":1.49,"c":1.53,"v":189000},{"d":"2015-11-24","o":1.5,"h":1.54,"l":1.5,"c":1.52,"v":479900},{"d":"2015-11-25","o":1.51,"h":1.53,"l":1.47,"c":1.49,"v":430200},{"d":"2015-11-27","o":1.47,"h":1.5,"l":1.47,"c":1.49,"v":32800},{"d":"2015-11-30","o":1.49,"h":1.55,"l":1.49,"c":1.54,"v":269200},{"d":"2015-12-01","o":1.53,"h":1.56,"l":1.5,"c":1.51,"v":107100},{"d":"2015-12-02","o":1.51,"h":1.55,"l":1.51,"c":1.51,"v":48000},{"d":"2015-12-03","o":1.51,"h":1.54,"l":1.49,"c":1.49,"v":74000},{"d":"2015-12-04","o":1.49,"h":1.53,"l":1.47,"c":1.5,"v":143200},{"d":"2015-12-07","o":1.5,"h":1.51,"l":1.43,"c":1.44,"v":213700},{"d":"2015-12-08","o":1.43,"h":1.58,"l":1.42,"c":1.43,"v":127300},{"d":"2015-12-09","o":1.45,"h":1.45,"l":1.43,"c":1.43,"v":48900},{"d":"2015-12-10","o":1.43,"h":1.43,"l":1.38,"c":1.41,"v":146300},{"d":"2015-12-11","o":1.37,"h":1.4,"l":1.35,"c":1.35,"v":177300},{"d":"2015-12-14","o":1.35,"h":1.38,"l":1.11,"c":1.25,"v":343900},{"d":"2015-12-15","o":1.26,"h":1.34,"l":1.25,"c":1.27,"v":145300},{"d":"2015-12-16","o":1.27,"h":1.5,"l":1.25,"c":1.5,"v":486400},{"d":"2015-12-17","o":1.52,"h":1.6,"l":1.46,"c":1.47,"v":185600},{"d":"2015-12-18","o":1.48,"h":1.5,"l":1.4,"c":1.48,"v":240500},{"d":"2015-12-21","o":1.5,"h":1.5,"l":1.3,"c":1.49,"v":94000},{"d":"2015-12-22","o":1.49,"h":1.56,"l":1.48,"c":1.52,"v":466700},{"d":"2015-12-23","o":1.52,"h":1.53,"l":1.45,"c":1.48,"v":200100},{"d":"2015-12-24","o":1.48,"h":1.48,"l":1.46,"c":1.47,"v":49200},{"d":"2015-12-28","o":1.46,"h":1.46,"l":1.37,"c":1.4,"v":279600},{"d":"2015-12-29","o":1.39,"h":1.39,"l":1.33,"c":1.35,"v":510100},{"d":"2015-12-30","o":1.33,"h":1.36,"l":1.33,"c":1.33,"v":480200},{"d":"2015-12-31","o":1.34,"h":1.39,"l":1.29,"c":1.33,"v":561700},{"d":"2016-01-04","o":1.31,"h":1.31,"l":1.24,"c":1.27,"v":296200},{"d":"2016-01-05","o":1.28,"h":1.44,"l":1.28,"c":1.35,"v":91700},{"d":"2016-01-06","o":1.32,"h":1.46,"l":1.26,"c":1.28,"v":68100},{"d":"2016-01-07","o":1.25,"h":1.31,"l":1.2,"c":1.2,"v":173700},{"d":"2016-01-08","o":1.2,"h":1.26,"l":1.19,"c":1.2,"v":194700},{"d":"2016-01-11","o":1.2,"h":1.22,"l":1.15,"c":1.15,"v":101700},{"d":"2016-01-12","o":1.17,"h":1.17,"l":1.15,"c":1.16,"v":162700},{"d":"2016-01-13","o":1.18,"h":1.2,"l":1.07,"c":1.08,"v":151200},{"d":"2016-01-14","o":1.09,"h":1.14,"l":1.05,"c":1.13,"v":102700},{"d":"2016-01-15","o":1.09,"h":1.15,"l":1.07,"c":1.09,"v":159700},{"d":"2016-01-19","o":1.1,"h":1.1,"l":0.99,"c":0.99,"v":197500},{"d":"2016-01-20","o":0.95,"h":1.03,"l":0.85,"c":1.02,"v":505800},{"d":"2016-01-21","o":1.02,"h":1.15,"l":1.01,"c":1.09,"v":291300},{"d":"2016-01-22","o":1.09,"h":1.15,"l":1.07,"c":1.09,"v":225700},{"d":"2016-01-25","o":1.05,"h":1.11,"l":1.01,"c":1.04,"v":165300},{"d":"2016-01-26","o":1.05,"h":1.14,"l":1.02,"c":1.06,"v":298200},{"d":"2016-01-27","o":1.06,"h":1.06,"l":1.01,"c":1.02,"v":89300},{"d":"2016-01-28","o":1.02,"h":1.1,"l":1,"c":1.09,"v":94500},{"d":"2016-01-29","o":1.09,"h":1.33,"l":1.01,"c":1.32,"v":474200},{"d":"2016-02-01","o":1.33,"h":1.35,"l":1.19,"c":1.27,"v":338100},{"d":"2016-02-02","o":1.25,"h":1.44,"l":1.15,"c":1.39,"v":363600},{"d":"2016-02-03","o":1.4,"h":1.42,"l":1.3,"c":1.35,"v":264200},{"d":"2016-02-04","o":1.37,"h":1.38,"l":1.33,"c":1.38,"v":161700},{"d":"2016-02-05","o":1.38,"h":1.41,"l":1.24,"c":1.25,"v":120400},{"d":"2016-02-08","o":1.24,"h":1.39,"l":1.22,"c":1.37,"v":241700},{"d":"2016-02-09","o":1.32,"h":1.35,"l":1.26,"c":1.28,"v":126800},{"d":"2016-02-10","o":1.43,"h":1.43,"l":1.17,"c":1.2,"v":205400},{"d":"2016-02-11","o":1.17,"h":1.2,"l":1.11,"c":1.2,"v":154400},{"d":"2016-02-12","o":1.22,"h":1.22,"l":1.11,"c":1.21,"v":171400},{"d":"2016-02-16","o":1.2,"h":1.22,"l":1.09,"c":1.14,"v":284100},{"d":"2016-02-17","o":1.16,"h":1.16,"l":1.07,"c":1.1,"v":176700},{"d":"2016-02-18","o":1.09,"h":1.13,"l":1.05,"c":1.12,"v":94900},{"d":"2016-02-19","o":1.13,"h":1.15,"l":1.1,"c":1.14,"v":214300},{"d":"2016-02-22","o":1.14,"h":1.14,"l":1.1,"c":1.11,"v":131000},{"d":"2016-02-23","o":1.1,"h":1.11,"l":1.03,"c":1.05,"v":130400},{"d":"2016-02-24","o":1.05,"h":1.15,"l":1,"c":1.11,"v":223600},{"d":"2016-02-25","o":1.11,"h":1.14,"l":1.07,"c":1.11,"v":73100},{"d":"2016-02-26","o":1.11,"h":1.14,"l":1.11,"c":1.12,"v":129100},{"d":"2016-02-29","o":1.14,"h":1.17,"l":1.1,"c":1.13,"v":489000},{"d":"2016-03-01","o":1.14,"h":1.14,"l":1.11,"c":1.13,"v":105700},{"d":"2016-03-02","o":1.12,"h":1.18,"l":1.09,"c":1.18,"v":288600},{"d":"2016-03-03","o":1.16,"h":1.25,"l":1.15,"c":1.23,"v":430400},{"d":"2016-03-04","o":1.21,"h":1.38,"l":1.2,"c":1.35,"v":561700},{"d":"2016-03-07","o":1.32,"h":1.35,"l":1.29,"c":1.34,"v":257900},{"d":"2016-03-08","o":1.33,"h":1.49,"l":1.29,"c":1.39,"v":522800},{"d":"2016-03-09","o":1.4,"h":1.43,"l":1.32,"c":1.35,"v":315600},{"d":"2016-03-10","o":1.35,"h":1.37,"l":1.21,"c":1.27,"v":242700},{"d":"2016-03-11","o":1.3,"h":1.35,"l":1.21,"c":1.34,"v":303000},{"d":"2016-03-14","o":1.32,"h":1.35,"l":1.23,"c":1.27,"v":238400},{"d":"2016-03-15","o":1.17,"h":1.17,"l":1.04,"c":1.05,"v":599400},{"d":"2016-03-16","o":1.04,"h":1.23,"l":0.97,"c":1.15,"v":987000},{"d":"2016-03-17","o":1.16,"h":1.27,"l":1.09,"c":1.13,"v":310300},{"d":"2016-03-18","o":1.18,"h":1.21,"l":1.13,"c":1.16,"v":390100},{"d":"2016-03-21","o":1.16,"h":1.19,"l":1.1,"c":1.11,"v":144700},{"d":"2016-03-22","o":1.1,"h":1.1,"l":1.05,"c":1.08,"v":79000},{"d":"2016-03-23","o":1.09,"h":1.11,"l":1.05,"c":1.06,"v":137000},{"d":"2016-03-24","o":1.06,"h":1.13,"l":1.01,"c":1.1,"v":183700},{"d":"2016-03-28","o":1.1,"h":1.15,"l":1.09,"c":1.1,"v":117600},{"d":"2016-03-29","o":1.11,"h":1.17,"l":1.1,"c":1.16,"v":187600},{"d":"2016-03-30","o":1.16,"h":1.2,"l":1.14,"c":1.18,"v":292900},{"d":"2016-03-31","o":1.21,"h":1.24,"l":1.14,"c":1.19,"v":370200},{"d":"2016-04-01","o":1.13,"h":1.2,"l":1.13,"c":1.15,"v":388500},{"d":"2016-04-04","o":1.16,"h":1.19,"l":1.1,"c":1.12,"v":182000},{"d":"2016-04-05","o":1.1,"h":1.14,"l":1.04,"c":1.05,"v":173200},{"d":"2016-04-06","o":1.04,"h":1.08,"l":1.01,"c":1.07,"v":147900},{"d":"2016-04-07","o":1.05,"h":1.1,"l":1.03,"c":1.03,"v":89500},{"d":"2016-04-08","o":1.04,"h":1.06,"l":1.03,"c":1.03,"v":91900},{"d":"2016-04-11","o":1.03,"h":1.04,"l":0.97,"c":1,"v":216300},{"d":"2016-04-12","o":0.99,"h":1,"l":0.83,"c":0.86,"v":516700},{"d":"2016-04-13","o":0.83,"h":1.03,"l":0.83,"c":1.01,"v":710600},{"d":"2016-04-14","o":0.98,"h":1.02,"l":0.97,"c":0.97,"v":554800},{"d":"2016-04-15","o":0.97,"h":1.01,"l":0.97,"c":1,"v":263100},{"d":"2016-04-18","o":1,"h":1.01,"l":0.96,"c":1,"v":176900},{"d":"2016-04-19","o":0.99,"h":1,"l":0.98,"c":0.99,"v":121600},{"d":"2016-04-20","o":0.98,"h":1,"l":0.97,"c":0.98,"v":59600},{"d":"2016-04-21","o":0.98,"h":1.02,"l":0.95,"c":0.98,"v":327900},{"d":"2016-04-22","o":0.99,"h":1,"l":0.97,"c":0.97,"v":117800},{"d":"2016-04-25","o":0.95,"h":1,"l":0.93,"c":0.95,"v":91700},{"d":"2016-04-26","o":0.96,"h":0.98,"l":0.95,"c":0.98,"v":145700},{"d":"2016-04-27","o":0.94,"h":0.99,"l":0.94,"c":0.96,"v":257600},{"d":"2016-04-28","o":0.97,"h":0.98,"l":0.88,"c":0.89,"v":252500},{"d":"2016-04-29","o":0.9,"h":0.9,"l":0.84,"c":0.86,"v":397400},{"d":"2016-05-02","o":0.87,"h":0.91,"l":0.81,"c":0.84,"v":183400},{"d":"2016-05-03","o":0.82,"h":0.86,"l":0.81,"c":0.81,"v":427800},{"d":"2016-05-04","o":0.81,"h":0.89,"l":0.73,"c":0.8,"v":909200},{"d":"2016-05-05","o":0.82,"h":0.88,"l":0.78,"c":0.82,"v":582700},{"d":"2016-05-06","o":0.81,"h":0.86,"l":0.77,"c":0.85,"v":254500},{"d":"2016-05-09","o":0.85,"h":0.89,"l":0.85,"c":0.88,"v":332300},{"d":"2016-05-10","o":0.9,"h":0.91,"l":0.85,"c":0.89,"v":168000},{"d":"2016-05-11","o":0.89,"h":0.89,"l":0.81,"c":0.82,"v":213700},{"d":"2016-05-12","o":0.84,"h":0.89,"l":0.8,"c":0.85,"v":525100},{"d":"2016-05-13","o":0.86,"h":0.89,"l":0.8,"c":0.82,"v":219600},{"d":"2016-05-16","o":0.84,"h":0.84,"l":0.77,"c":0.79,"v":186600},{"d":"2016-05-17","o":0.79,"h":0.87,"l":0.74,"c":0.82,"v":519900},{"d":"2016-05-18","o":0.84,"h":0.86,"l":0.76,"c":0.78,"v":275100},{"d":"2016-05-19","o":0.76,"h":0.8,"l":0.73,"c":0.75,"v":222000},{"d":"2016-05-20","o":0.76,"h":0.85,"l":0.75,"c":0.8,"v":409000},{"d":"2016-05-23","o":0.8,"h":0.88,"l":0.77,"c":0.86,"v":714900},{"d":"2016-05-24","o":0.88,"h":1,"l":0.87,"c":0.94,"v":733100},{"d":"2016-05-25","o":0.91,"h":1.17,"l":0.91,"c":1.1,"v":761800},{"d":"2016-05-26","o":1.13,"h":1.19,"l":1.04,"c":1.06,"v":364300},{"d":"2016-05-27","o":1.05,"h":1.07,"l":1.04,"c":1.06,"v":284700},{"d":"2016-05-31","o":1.06,"h":1.1,"l":1.03,"c":1.04,"v":304400},{"d":"2016-06-01","o":1.03,"h":1.1,"l":0.98,"c":1.09,"v":362800},{"d":"2016-06-02","o":1.1,"h":1.12,"l":1.06,"c":1.1,"v":534700},{"d":"2016-06-03","o":1.11,"h":1.11,"l":1.03,"c":1.06,"v":392400},{"d":"2016-06-06","o":1.05,"h":1.1,"l":1.04,"c":1.08,"v":302500},{"d":"2016-06-07","o":1.09,"h":1.1,"l":1.04,"c":1.05,"v":302300},{"d":"2016-06-08","o":1.06,"h":1.12,"l":1.04,"c":1.08,"v":469500},{"d":"2016-06-09","o":1.08,"h":1.08,"l":1.04,"c":1.04,"v":184900},{"d":"2016-06-10","o":1.04,"h":1.05,"l":1,"c":1,"v":221000},{"d":"2016-06-13","o":1.02,"h":1.1,"l":0.97,"c":1.07,"v":430500},{"d":"2016-06-14","o":0.95,"h":1.09,"l":0.95,"c":1.04,"v":503600},{"d":"2016-06-15","o":1.04,"h":1.06,"l":0.98,"c":1.05,"v":221300},{"d":"2016-06-16","o":1.04,"h":1.07,"l":1.01,"c":1.06,"v":266700},{"d":"2016-06-17","o":1.09,"h":1.15,"l":1.05,"c":1.09,"v":992800},{"d":"2016-06-20","o":1.1,"h":1.16,"l":1.06,"c":1.13,"v":944700},{"d":"2016-06-21","o":1.14,"h":1.16,"l":1.06,"c":1.08,"v":219600},{"d":"2016-06-22","o":1.09,"h":1.11,"l":1.03,"c":1.06,"v":244700},{"d":"2016-06-23","o":1.07,"h":1.15,"l":1.05,"c":1.07,"v":419600},{"d":"2016-06-24","o":1.04,"h":1.08,"l":0.98,"c":1.05,"v":4717400},{"d":"2016-06-27","o":1.03,"h":1.09,"l":0.98,"c":1.04,"v":363500},{"d":"2016-06-28","o":1.04,"h":1.07,"l":1,"c":1.01,"v":205400},{"d":"2016-06-29","o":1.02,"h":1.04,"l":0.98,"c":1.03,"v":311800},{"d":"2016-06-30","o":1.02,"h":1.1,"l":1,"c":1.07,"v":616600},{"d":"2016-07-01","o":1.08,"h":1.09,"l":1.01,"c":1.05,"v":247500},{"d":"2016-07-05","o":1.04,"h":1.14,"l":1,"c":1.14,"v":381900},{"d":"2016-07-06","o":1.12,"h":1.16,"l":1.02,"c":1.03,"v":827600},{"d":"2016-07-07","o":1.04,"h":1.1,"l":1.04,"c":1.09,"v":161300},{"d":"2016-07-08","o":1.11,"h":1.14,"l":1.09,"c":1.12,"v":152800},{"d":"2016-07-11","o":1.14,"h":1.16,"l":1.08,"c":1.08,"v":166600},{"d":"2016-07-12","o":1.06,"h":1.12,"l":1.05,"c":1.05,"v":177700},{"d":"2016-07-13","o":1.06,"h":1.1,"l":1.05,"c":1.09,"v":197500},{"d":"2016-07-14","o":1.12,"h":1.12,"l":1.06,"c":1.09,"v":148700},{"d":"2016-07-15","o":1.11,"h":1.15,"l":1.09,"c":1.12,"v":290900},{"d":"2016-07-18","o":1.13,"h":1.15,"l":1.11,"c":1.14,"v":249800},{"d":"2016-07-19","o":1.14,"h":1.35,"l":1.12,"c":1.28,"v":1360700},{"d":"2016-07-20","o":1.25,"h":1.33,"l":1.23,"c":1.3,"v":788500},{"d":"2016-07-21","o":1.31,"h":1.38,"l":1.25,"c":1.27,"v":403300},{"d":"2016-07-22","o":1.28,"h":1.3,"l":1.17,"c":1.24,"v":405600},{"d":"2016-07-25","o":1.22,"h":1.27,"l":1.22,"c":1.22,"v":103000},{"d":"2016-07-26","o":1.22,"h":1.28,"l":1.16,"c":1.21,"v":205700},{"d":"2016-07-27","o":1.22,"h":1.28,"l":1.21,"c":1.23,"v":60600},{"d":"2016-07-28","o":1.25,"h":1.28,"l":1.21,"c":1.21,"v":101700},{"d":"2016-07-29","o":1.22,"h":1.25,"l":1.1,"c":1.12,"v":343000},{"d":"2016-08-01","o":1.11,"h":1.12,"l":1.07,"c":1.1,"v":179400},{"d":"2016-08-02","o":1.08,"h":1.11,"l":1.01,"c":1.06,"v":203700},{"d":"2016-08-03","o":1.07,"h":1.11,"l":1.07,"c":1.1,"v":175400},{"d":"2016-08-04","o":1.09,"h":1.11,"l":1.04,"c":1.08,"v":59300},{"d":"2016-08-05","o":1.09,"h":1.2,"l":1.06,"c":1.11,"v":65800},{"d":"2016-08-08","o":1.12,"h":1.18,"l":1.07,"c":1.07,"v":71100},{"d":"2016-08-09","o":1.08,"h":1.14,"l":1.08,"c":1.12,"v":245800},{"d":"2016-08-10","o":1.12,"h":1.13,"l":0.87,"c":1.09,"v":941300},{"d":"2016-08-11","o":1.06,"h":1.1,"l":0.99,"c":1.03,"v":179500},{"d":"2016-08-12","o":1.04,"h":1.06,"l":1,"c":1.03,"v":191500},{"d":"2016-08-15","o":1.03,"h":1.04,"l":0.98,"c":1,"v":168700},{"d":"2016-08-16","o":1,"h":1.02,"l":0.96,"c":0.98,"v":263600},{"d":"2016-08-17","o":1.03,"h":1.03,"l":0.96,"c":0.99,"v":135500},{"d":"2016-08-18","o":0.97,"h":1.06,"l":0.97,"c":1.05,"v":192100},{"d":"2016-08-19","o":1.05,"h":1.05,"l":1.01,"c":1.01,"v":117600},{"d":"2016-08-22","o":1.02,"h":1.03,"l":0.99,"c":0.99,"v":122600},{"d":"2016-08-23","o":1,"h":1.15,"l":0.99,"c":1.1,"v":630500},{"d":"2016-08-24","o":1.11,"h":1.13,"l":1.1,"c":1.13,"v":218400},{"d":"2016-08-25","o":1.13,"h":1.14,"l":1.1,"c":1.13,"v":173600},{"d":"2016-08-26","o":1.13,"h":1.14,"l":1.1,"c":1.13,"v":89600},{"d":"2016-08-29","o":1.13,"h":1.48,"l":1.12,"c":1.29,"v":1341100},{"d":"2016-08-30","o":1.28,"h":1.31,"l":1.15,"c":1.26,"v":261800},{"d":"2016-08-31","o":1.32,"h":1.56,"l":1.31,"c":1.39,"v":1262100},{"d":"2016-09-01","o":1.41,"h":1.41,"l":1.22,"c":1.23,"v":754200},{"d":"2016-09-02","o":1.24,"h":1.45,"l":1.23,"c":1.44,"v":569600},{"d":"2016-09-06","o":1.43,"h":1.51,"l":1.38,"c":1.47,"v":404400},{"d":"2016-09-07","o":1.48,"h":1.5,"l":1.42,"c":1.44,"v":157900},{"d":"2016-09-08","o":1.44,"h":1.46,"l":1.35,"c":1.38,"v":184700},{"d":"2016-09-09","o":1.35,"h":1.41,"l":1.35,"c":1.38,"v":121400},{"d":"2016-09-12","o":1.37,"h":1.38,"l":1.3,"c":1.37,"v":84100},{"d":"2016-09-13","o":1.34,"h":1.37,"l":1.31,"c":1.33,"v":58200},{"d":"2016-09-14","o":1.33,"h":1.35,"l":1.27,"c":1.3,"v":113000},{"d":"2016-09-15","o":1.31,"h":1.34,"l":1.28,"c":1.3,"v":60400},{"d":"2016-09-16","o":1.26,"h":1.34,"l":1.23,"c":1.28,"v":238400},{"d":"2016-09-19","o":1.29,"h":1.32,"l":1.27,"c":1.3,"v":41400},{"d":"2016-09-20","o":1.29,"h":1.32,"l":1.24,"c":1.27,"v":88000},{"d":"2016-09-21","o":1.26,"h":1.27,"l":1.19,"c":1.23,"v":125200},{"d":"2016-09-22","o":1.23,"h":1.32,"l":1.2,"c":1.24,"v":150900},{"d":"2016-09-23","o":1.24,"h":1.24,"l":0.98,"c":1,"v":1479100},{"d":"2016-09-26","o":1,"h":1,"l":0.91,"c":0.97,"v":1157300},{"d":"2016-09-27","o":0.92,"h":1.01,"l":0.92,"c":1.01,"v":637700},{"d":"2016-09-28","o":1.02,"h":1.02,"l":0.98,"c":0.99,"v":209000},{"d":"2016-09-29","o":0.99,"h":1.05,"l":0.95,"c":1,"v":328900},{"d":"2016-09-30","o":1,"h":1.07,"l":0.96,"c":1.05,"v":288100},{"d":"2016-10-03","o":1.06,"h":1.08,"l":1.02,"c":1.08,"v":155700},{"d":"2016-10-04","o":1.08,"h":1.08,"l":1.03,"c":1.04,"v":217700},{"d":"2016-10-05","o":1.03,"h":1.06,"l":1.02,"c":1.06,"v":142600},{"d":"2016-10-06","o":1.04,"h":1.05,"l":0.99,"c":1.02,"v":165200},{"d":"2016-10-07","o":1.01,"h":1.02,"l":0.98,"c":1.01,"v":106000},{"d":"2016-10-10","o":1.01,"h":1.02,"l":0.99,"c":1,"v":49000},{"d":"2016-10-11","o":0.99,"h":1,"l":0.85,"c":0.88,"v":927200},{"d":"2016-10-12","o":0.9,"h":0.93,"l":0.81,"c":0.85,"v":244700},{"d":"2016-10-13","o":0.86,"h":0.86,"l":0.82,"c":0.84,"v":243800},{"d":"2016-10-14","o":0.86,"h":0.86,"l":0.83,"c":0.83,"v":204200},{"d":"2016-10-17","o":0.84,"h":0.9,"l":0.83,"c":0.86,"v":205500},{"d":"2016-10-18","o":0.86,"h":0.86,"l":0.83,"c":0.85,"v":42400},{"d":"2016-10-19","o":0.84,"h":0.84,"l":0.73,"c":0.79,"v":294200},{"d":"2016-10-20","o":0.78,"h":0.85,"l":0.75,"c":0.83,"v":159200},{"d":"2016-10-21","o":0.84,"h":0.84,"l":0.79,"c":0.83,"v":30000},{"d":"2016-10-24","o":0.83,"h":0.84,"l":0.8,"c":0.82,"v":405300},{"d":"2016-10-25","o":0.82,"h":0.86,"l":0.8,"c":0.8,"v":389600},{"d":"2016-10-26","o":0.81,"h":0.83,"l":0.74,"c":0.75,"v":411400},{"d":"2016-10-27","o":0.75,"h":0.76,"l":0.71,"c":0.74,"v":136400},{"d":"2016-10-28","o":0.73,"h":0.74,"l":0.72,"c":0.72,"v":260900},{"d":"2016-10-31","o":0.72,"h":0.72,"l":0.69,"c":0.7,"v":140100},{"d":"2016-11-01","o":0.71,"h":0.71,"l":0.65,"c":0.69,"v":142300},{"d":"2016-11-02","o":0.69,"h":0.72,"l":0.65,"c":0.65,"v":169600},{"d":"2016-11-03","o":0.65,"h":0.68,"l":0.56,"c":0.6,"v":141200},{"d":"2016-11-04","o":0.62,"h":0.68,"l":0.62,"c":0.65,"v":126000},{"d":"2016-11-07","o":0.63,"h":0.72,"l":0.63,"c":0.69,"v":135300},{"d":"2016-11-08","o":0.67,"h":0.7,"l":0.67,"c":0.68,"v":137300},{"d":"2016-11-09","o":0.6,"h":0.78,"l":0.6,"c":0.75,"v":178500},{"d":"2016-11-10","o":0.7,"h":0.72,"l":0.7,"c":0.7,"v":111800},{"d":"2016-11-11","o":0.7,"h":0.78,"l":0.69,"c":0.78,"v":187000},{"d":"2016-11-14","o":0.8,"h":0.9,"l":0.72,"c":0.84,"v":786300},{"d":"2016-11-15","o":0.84,"h":0.93,"l":0.84,"c":0.93,"v":391600},{"d":"2016-11-16","o":0.93,"h":0.93,"l":0.87,"c":0.9,"v":158600},{"d":"2016-11-17","o":0.87,"h":0.93,"l":0.83,"c":0.93,"v":74800},{"d":"2016-11-18","o":0.93,"h":0.93,"l":0.89,"c":0.93,"v":108000},{"d":"2016-11-21","o":0.94,"h":0.94,"l":0.87,"c":0.9,"v":38600},{"d":"2016-11-22","o":0.9,"h":0.9,"l":0.86,"c":0.88,"v":65500},{"d":"2016-11-23","o":0.86,"h":0.89,"l":0.85,"c":0.89,"v":25400},{"d":"2016-11-25","o":0.88,"h":0.89,"l":0.85,"c":0.88,"v":5200},{"d":"2016-11-28","o":0.88,"h":0.91,"l":0.8,"c":0.8,"v":107100},{"d":"2016-11-29","o":0.77,"h":0.84,"l":0.74,"c":0.8,"v":315800},{"d":"2016-11-30","o":0.8,"h":0.82,"l":0.77,"c":0.78,"v":315300},{"d":"2016-12-01","o":0.8,"h":0.8,"l":0.7,"c":0.7,"v":221700},{"d":"2016-12-02","o":0.7,"h":0.75,"l":0.7,"c":0.7,"v":159400},{"d":"2016-12-05","o":0.7,"h":0.7,"l":0.62,"c":0.62,"v":601100},{"d":"2016-12-06","o":0.61,"h":0.64,"l":0.59,"c":0.61,"v":1633500},{"d":"2016-12-07","o":0.6,"h":0.67,"l":0.6,"c":0.62,"v":681100},{"d":"2016-12-08","o":0.64,"h":0.65,"l":0.59,"c":0.59,"v":481500},{"d":"2016-12-09","o":0.59,"h":0.65,"l":0.59,"c":0.65,"v":281500},{"d":"2016-12-12","o":0.65,"h":0.74,"l":0.64,"c":0.7,"v":1015200},{"d":"2016-12-13","o":0.67,"h":0.77,"l":0.67,"c":0.74,"v":526000},{"d":"2016-12-14","o":0.78,"h":0.78,"l":0.72,"c":0.72,"v":180600},{"d":"2016-12-15","o":0.71,"h":0.72,"l":0.68,"c":0.7,"v":233300},{"d":"2016-12-16","o":0.66,"h":0.7,"l":0.66,"c":0.68,"v":218800},{"d":"2016-12-19","o":0.67,"h":0.78,"l":0.64,"c":0.69,"v":677700},{"d":"2016-12-20","o":0.7,"h":0.72,"l":0.64,"c":0.71,"v":230800},{"d":"2016-12-21","o":0.74,"h":0.74,"l":0.67,"c":0.73,"v":471900},{"d":"2016-12-22","o":0.73,"h":0.73,"l":0.65,"c":0.7,"v":541600},{"d":"2016-12-23","o":0.68,"h":0.7,"l":0.66,"c":0.68,"v":154100},{"d":"2016-12-27","o":0.7,"h":0.71,"l":0.65,"c":0.7,"v":216200},{"d":"2016-12-28","o":0.67,"h":0.72,"l":0.66,"c":0.71,"v":228800},{"d":"2016-12-29","o":0.72,"h":0.72,"l":0.68,"c":0.68,"v":189200},{"d":"2016-12-30","o":0.68,"h":0.72,"l":0.67,"c":0.68,"v":319800},{"d":"2017-01-03","o":0.7,"h":0.74,"l":0.67,"c":0.7,"v":200400},{"d":"2017-01-04","o":0.68,"h":0.74,"l":0.67,"c":0.7,"v":130000},{"d":"2017-01-05","o":0.72,"h":0.73,"l":0.67,"c":0.7,"v":76200},{"d":"2017-01-06","o":0.67,"h":0.75,"l":0.67,"c":0.68,"v":386600},{"d":"2017-01-09","o":0.7,"h":0.75,"l":0.68,"c":0.72,"v":132800},{"d":"2017-01-10","o":0.7,"h":0.72,"l":0.68,"c":0.7,"v":123100},{"d":"2017-01-11","o":0.7,"h":0.72,"l":0.7,"c":0.7,"v":139400},{"d":"2017-01-12","o":0.7,"h":0.71,"l":0.68,"c":0.69,"v":59900},{"d":"2017-01-13","o":0.71,"h":0.72,"l":0.69,"c":0.7,"v":87100},{"d":"2017-01-17","o":0.7,"h":0.71,"l":0.67,"c":0.67,"v":113000},{"d":"2017-01-18","o":0.67,"h":0.72,"l":0.67,"c":0.68,"v":143300},{"d":"2017-01-19","o":0.71,"h":0.72,"l":0.67,"c":0.67,"v":281000},{"d":"2017-01-20","o":0.68,"h":0.71,"l":0.67,"c":0.69,"v":149100},{"d":"2017-01-23","o":0.67,"h":0.68,"l":0.65,"c":0.66,"v":232800},{"d":"2017-01-24","o":0.67,"h":0.68,"l":0.66,"c":0.67,"v":104900},{"d":"2017-01-25","o":0.69,"h":0.69,"l":0.67,"c":0.69,"v":276900},{"d":"2017-01-26","o":0.69,"h":0.71,"l":0.68,"c":0.71,"v":291600},{"d":"2017-01-27","o":0.72,"h":0.72,"l":0.68,"c":0.7,"v":176300},{"d":"2017-01-30","o":0.7,"h":0.75,"l":0.67,"c":0.7,"v":232400},{"d":"2017-01-31","o":0.7,"h":0.71,"l":0.67,"c":0.68,"v":264500},{"d":"2017-02-01","o":0.87,"h":0.87,"l":0.69,"c":0.72,"v":222400},{"d":"2017-02-02","o":0.75,"h":0.75,"l":0.69,"c":0.71,"v":111400},{"d":"2017-02-03","o":0.72,"h":0.73,"l":0.69,"c":0.69,"v":109200},{"d":"2017-02-06","o":0.72,"h":0.72,"l":0.69,"c":0.69,"v":161500},{"d":"2017-02-07","o":0.7,"h":0.71,"l":0.69,"c":0.7,"v":420300},{"d":"2017-02-08","o":0.71,"h":0.71,"l":0.69,"c":0.7,"v":292400},{"d":"2017-02-09","o":0.75,"h":0.75,"l":0.7,"c":0.71,"v":365100},{"d":"2017-02-10","o":0.72,"h":0.75,"l":0.71,"c":0.73,"v":183600},{"d":"2017-02-13","o":0.73,"h":0.73,"l":0.7,"c":0.7,"v":276400},{"d":"2017-02-14","o":0.7,"h":0.72,"l":0.69,"c":0.7,"v":719700},{"d":"2017-02-15","o":0.71,"h":0.71,"l":0.7,"c":0.7,"v":43000},{"d":"2017-02-16","o":0.7,"h":0.74,"l":0.69,"c":0.72,"v":254900},{"d":"2017-02-17","o":0.71,"h":0.81,"l":0.7,"c":0.81,"v":631800},{"d":"2017-02-21","o":0.8,"h":0.85,"l":0.79,"c":0.8,"v":143100},{"d":"2017-02-22","o":0.78,"h":0.84,"l":0.75,"c":0.84,"v":105200},{"d":"2017-02-23","o":0.84,"h":0.85,"l":0.8,"c":0.84,"v":116400},{"d":"2017-02-24","o":0.83,"h":0.86,"l":0.81,"c":0.82,"v":160600},{"d":"2017-02-27","o":0.82,"h":0.89,"l":0.79,"c":0.83,"v":216000},{"d":"2017-02-28","o":0.85,"h":0.89,"l":0.82,"c":0.87,"v":175900},{"d":"2017-03-01","o":0.87,"h":0.93,"l":0.84,"c":0.87,"v":582700},{"d":"2017-03-02","o":0.87,"h":0.9,"l":0.87,"c":0.9,"v":142400},{"d":"2017-03-03","o":0.88,"h":0.92,"l":0.88,"c":0.9,"v":96100},{"d":"2017-03-06","o":0.9,"h":0.9,"l":0.83,"c":0.85,"v":123900},{"d":"2017-03-07","o":0.85,"h":0.86,"l":0.81,"c":0.81,"v":125500},{"d":"2017-03-08","o":0.8,"h":0.84,"l":0.8,"c":0.82,"v":217900},{"d":"2017-03-09","o":0.81,"h":0.88,"l":0.77,"c":0.87,"v":115400},{"d":"2017-03-10","o":0.87,"h":0.91,"l":0.87,"c":0.89,"v":262700},{"d":"2017-03-13","o":0.94,"h":0.94,"l":0.9,"c":0.92,"v":130400},{"d":"2017-03-14","o":0.92,"h":0.92,"l":0.86,"c":0.89,"v":91200},{"d":"2017-03-15","o":0.88,"h":0.9,"l":0.78,"c":0.86,"v":44300},{"d":"2017-03-16","o":0.86,"h":0.95,"l":0.85,"c":0.9,"v":208500},{"d":"2017-03-17","o":0.89,"h":0.93,"l":0.86,"c":0.91,"v":65900},{"d":"2017-03-20","o":0.9,"h":0.92,"l":0.85,"c":0.88,"v":81200},{"d":"2017-03-21","o":0.9,"h":0.92,"l":0.86,"c":0.88,"v":134500},{"d":"2017-03-22","o":0.92,"h":0.92,"l":0.88,"c":0.9,"v":40000},{"d":"2017-03-23","o":0.9,"h":0.97,"l":0.9,"c":0.95,"v":303300},{"d":"2017-03-24","o":0.93,"h":0.96,"l":0.9,"c":0.92,"v":585700},{"d":"2017-03-27","o":0.92,"h":0.92,"l":0.88,"c":0.91,"v":249200},{"d":"2017-03-28","o":0.89,"h":0.9,"l":0.88,"c":0.88,"v":199000},{"d":"2017-03-29","o":0.88,"h":0.95,"l":0.86,"c":0.94,"v":277000},{"d":"2017-03-30","o":0.96,"h":0.98,"l":0.95,"c":0.96,"v":277900},{"d":"2017-03-31","o":0.98,"h":0.99,"l":0.89,"c":0.94,"v":328200},{"d":"2017-04-03","o":0.95,"h":0.95,"l":0.91,"c":0.91,"v":193200},{"d":"2017-04-04","o":0.94,"h":0.94,"l":0.91,"c":0.91,"v":185400},{"d":"2017-04-05","o":0.94,"h":0.94,"l":0.91,"c":0.92,"v":176400},{"d":"2017-04-06","o":0.91,"h":0.93,"l":0.91,"c":0.92,"v":110500},{"d":"2017-04-07","o":0.92,"h":0.97,"l":0.92,"c":0.94,"v":134000},{"d":"2017-04-10","o":0.95,"h":0.95,"l":0.93,"c":0.93,"v":35300},{"d":"2017-04-11","o":0.95,"h":0.95,"l":0.93,"c":0.93,"v":73600},{"d":"2017-04-12","o":0.93,"h":0.94,"l":0.91,"c":0.93,"v":51100},{"d":"2017-04-13","o":0.92,"h":0.95,"l":0.91,"c":0.93,"v":100800},{"d":"2017-04-17","o":0.92,"h":0.95,"l":0.91,"c":0.91,"v":31200},{"d":"2017-04-18","o":0.94,"h":0.94,"l":0.88,"c":0.88,"v":99800},{"d":"2017-04-19","o":0.88,"h":0.92,"l":0.88,"c":0.89,"v":256100},{"d":"2017-04-20","o":0.93,"h":0.95,"l":0.9,"c":0.9,"v":291100},{"d":"2017-04-21","o":0.92,"h":0.95,"l":0.92,"c":0.94,"v":151300},{"d":"2017-04-24","o":0.94,"h":0.97,"l":0.94,"c":0.95,"v":158700},{"d":"2017-04-25","o":0.99,"h":1.01,"l":0.96,"c":0.98,"v":524200},{"d":"2017-04-26","o":1,"h":1.07,"l":0.97,"c":1.02,"v":684100},{"d":"2017-04-27","o":1.02,"h":1.11,"l":1.02,"c":1.07,"v":1549400},{"d":"2017-04-28","o":1.06,"h":1.13,"l":1.05,"c":1.13,"v":760100},{"d":"2017-05-01","o":1.15,"h":1.18,"l":1.09,"c":1.16,"v":548100},{"d":"2017-05-02","o":1.15,"h":1.18,"l":1.13,"c":1.18,"v":347500},{"d":"2017-05-03","o":1.18,"h":1.19,"l":1.15,"c":1.19,"v":215200},{"d":"2017-05-04","o":1.18,"h":1.19,"l":1.16,"c":1.16,"v":365500},{"d":"2017-05-05","o":1.15,"h":1.17,"l":1.11,"c":1.17,"v":176500},{"d":"2017-05-08","o":1.15,"h":1.19,"l":1.15,"c":1.18,"v":302100},{"d":"2017-05-09","o":1.2,"h":1.25,"l":1.18,"c":1.25,"v":342600},{"d":"2017-05-10","o":1.25,"h":1.26,"l":1.2,"c":1.24,"v":353900},{"d":"2017-05-11","o":1.23,"h":1.23,"l":1.17,"c":1.21,"v":423900},{"d":"2017-05-12","o":1.24,"h":1.24,"l":1.17,"c":1.2,"v":345500},{"d":"2017-05-15","o":1.2,"h":1.21,"l":1.17,"c":1.19,"v":147900},{"d":"2017-05-16","o":1.18,"h":1.19,"l":1.13,"c":1.16,"v":337300},{"d":"2017-05-17","o":1.14,"h":1.16,"l":1.02,"c":1.14,"v":155200},{"d":"2017-05-18","o":1.14,"h":1.19,"l":1.14,"c":1.18,"v":153700},{"d":"2017-05-19","o":1.18,"h":1.21,"l":1.15,"c":1.2,"v":253500},{"d":"2017-05-22","o":1.19,"h":1.2,"l":1.15,"c":1.17,"v":106800},{"d":"2017-05-23","o":1.17,"h":1.19,"l":1.11,"c":1.17,"v":104700},{"d":"2017-05-24","o":1.18,"h":1.18,"l":1.07,"c":1.14,"v":752100},{"d":"2017-05-25","o":1.13,"h":1.2,"l":1.08,"c":1.17,"v":339400},{"d":"2017-05-26","o":1.16,"h":1.18,"l":1.1,"c":1.18,"v":145700},{"d":"2017-05-30","o":1.17,"h":1.17,"l":1.08,"c":1.1,"v":109300},{"d":"2017-05-31","o":1.12,"h":1.12,"l":1.05,"c":1.11,"v":250300},{"d":"2017-06-01","o":1.12,"h":1.13,"l":1.06,"c":1.06,"v":168100},{"d":"2017-06-02","o":1.05,"h":1.08,"l":1.04,"c":1.06,"v":87100},{"d":"2017-06-05","o":1.05,"h":1.05,"l":0.95,"c":1.02,"v":317800},{"d":"2017-06-06","o":0.98,"h":1.02,"l":0.94,"c":1,"v":148400},{"d":"2017-06-07","o":1.01,"h":1.04,"l":1,"c":1,"v":197900},{"d":"2017-06-08","o":1,"h":1.02,"l":0.97,"c":1.01,"v":82900},{"d":"2017-06-09","o":1.01,"h":1.04,"l":0.98,"c":1.04,"v":103500},{"d":"2017-06-12","o":1.01,"h":1.02,"l":0.96,"c":0.99,"v":253500},{"d":"2017-06-13","o":1.01,"h":1.02,"l":0.98,"c":1,"v":75700},{"d":"2017-06-14","o":1.01,"h":1.02,"l":0.95,"c":0.98,"v":308600},{"d":"2017-06-15","o":1.1,"h":1.1,"l":0.95,"c":1.03,"v":1060700},{"d":"2017-06-16","o":1.03,"h":1.09,"l":1.01,"c":1.04,"v":480700},{"d":"2017-06-19","o":1.03,"h":1.03,"l":0.98,"c":1.03,"v":738000},{"d":"2017-06-20","o":1.03,"h":1.04,"l":1,"c":1.03,"v":525800},{"d":"2017-06-21","o":1.02,"h":1.06,"l":1,"c":1.04,"v":100600},{"d":"2017-06-22","o":1.04,"h":1.08,"l":1.03,"c":1.08,"v":124900},{"d":"2017-06-23","o":1.09,"h":1.13,"l":1.06,"c":1.09,"v":227300},{"d":"2017-06-26","o":1.1,"h":1.11,"l":1.03,"c":1.08,"v":139500},{"d":"2017-06-27","o":1.09,"h":1.09,"l":1,"c":1.08,"v":301400},{"d":"2017-06-28","o":1.08,"h":1.1,"l":1.05,"c":1.06,"v":124500},{"d":"2017-06-29","o":1.05,"h":1.07,"l":1,"c":1.04,"v":405200},{"d":"2017-06-30","o":1.03,"h":1.04,"l":1,"c":1.03,"v":144500},{"d":"2017-07-03","o":1.02,"h":1.02,"l":0.99,"c":0.99,"v":70400},{"d":"2017-07-05","o":0.99,"h":1.03,"l":0.99,"c":1.01,"v":137400},{"d":"2017-07-06","o":1.02,"h":1.04,"l":1,"c":1.02,"v":56600},{"d":"2017-07-07","o":1.01,"h":1.07,"l":1,"c":1.05,"v":101500},{"d":"2017-07-10","o":1.04,"h":1.05,"l":0.99,"c":1.01,"v":125500},{"d":"2017-07-11","o":1.02,"h":1.03,"l":1.01,"c":1.02,"v":58400},{"d":"2017-07-12","o":1.01,"h":1.04,"l":1.01,"c":1.03,"v":175700},{"d":"2017-07-13","o":1.05,"h":1.06,"l":1.03,"c":1.05,"v":36300},{"d":"2017-07-14","o":1.06,"h":1.1,"l":1.05,"c":1.09,"v":133800},{"d":"2017-07-17","o":1.08,"h":1.14,"l":1.08,"c":1.1,"v":122000},{"d":"2017-07-18","o":1.1,"h":1.15,"l":1.1,"c":1.13,"v":78200},{"d":"2017-07-19","o":1.14,"h":1.14,"l":1.05,"c":1.11,"v":126400},{"d":"2017-07-20","o":1.08,"h":1.13,"l":1.07,"c":1.07,"v":101200},{"d":"2017-07-21","o":1.09,"h":1.11,"l":1.07,"c":1.08,"v":84500},{"d":"2017-07-24","o":1.1,"h":1.14,"l":1.06,"c":1.12,"v":235700},{"d":"2017-07-25","o":1.13,"h":1.15,"l":1.04,"c":1.06,"v":709800},{"d":"2017-07-26","o":1.05,"h":1.11,"l":1.05,"c":1.08,"v":118900},{"d":"2017-07-27","o":1.08,"h":1.14,"l":1.06,"c":1.1,"v":257700},{"d":"2017-07-28","o":1.07,"h":1.1,"l":1.04,"c":1.1,"v":158400},{"d":"2017-07-31","o":1.09,"h":1.13,"l":1.05,"c":1.11,"v":85700},{"d":"2017-08-01","o":1.1,"h":1.11,"l":1.08,"c":1.09,"v":201400},{"d":"2017-08-02","o":1.09,"h":1.12,"l":1.08,"c":1.08,"v":168400},{"d":"2017-08-03","o":1.05,"h":1.12,"l":1.05,"c":1.1,"v":63700},{"d":"2017-08-04","o":1.11,"h":1.11,"l":1.08,"c":1.09,"v":61000},{"d":"2017-08-07","o":1.09,"h":1.13,"l":1.07,"c":1.1,"v":215700},{"d":"2017-08-08","o":1.2,"h":1.2,"l":1.12,"c":1.12,"v":429200},{"d":"2017-08-09","o":1.13,"h":1.14,"l":1.11,"c":1.11,"v":60800},{"d":"2017-08-10","o":1.09,"h":1.11,"l":1.04,"c":1.04,"v":149600},{"d":"2017-08-11","o":1.05,"h":1.15,"l":1.05,"c":1.09,"v":389300},{"d":"2017-08-14","o":1.1,"h":1.2,"l":1.08,"c":1.2,"v":349700},{"d":"2017-08-15","o":1.19,"h":1.25,"l":1.18,"c":1.2,"v":303600},{"d":"2017-08-16","o":1.21,"h":1.24,"l":1.15,"c":1.16,"v":255400},{"d":"2017-08-17","o":1.16,"h":1.23,"l":1.14,"c":1.2,"v":206000},{"d":"2017-08-18","o":1.2,"h":1.23,"l":1.14,"c":1.22,"v":238200},{"d":"2017-08-21","o":1.22,"h":1.23,"l":1.15,"c":1.16,"v":236700},{"d":"2017-08-22","o":1.18,"h":1.25,"l":1.15,"c":1.21,"v":336200},{"d":"2017-08-23","o":1.21,"h":1.22,"l":1.16,"c":1.18,"v":207700},{"d":"2017-08-24","o":1.2,"h":1.21,"l":1.15,"c":1.18,"v":281800},{"d":"2017-08-25","o":1.19,"h":1.21,"l":1.16,"c":1.2,"v":232800},{"d":"2017-08-28","o":1.2,"h":1.2,"l":1.16,"c":1.16,"v":61600},{"d":"2017-08-29","o":1.2,"h":1.2,"l":1.16,"c":1.16,"v":46500},{"d":"2017-08-30","o":1.18,"h":1.2,"l":1.12,"c":1.15,"v":155000},{"d":"2017-08-31","o":1.16,"h":1.19,"l":1.12,"c":1.16,"v":245700},{"d":"2017-09-01","o":1.16,"h":1.2,"l":1.16,"c":1.17,"v":140700},{"d":"2017-09-05","o":1.18,"h":1.2,"l":1.16,"c":1.17,"v":87200},{"d":"2017-09-06","o":1.14,"h":1.18,"l":1.11,"c":1.17,"v":191900},{"d":"2017-09-07","o":1.2,"h":1.33,"l":1.2,"c":1.3,"v":1266000},{"d":"2017-09-08","o":1.28,"h":1.38,"l":1.26,"c":1.34,"v":517700},{"d":"2017-09-11","o":1.4,"h":1.4,"l":1.33,"c":1.36,"v":376500},{"d":"2017-09-12","o":1.37,"h":1.4,"l":1.33,"c":1.36,"v":595400},{"d":"2017-09-13","o":1.37,"h":1.4,"l":1.36,"c":1.37,"v":858900},{"d":"2017-09-14","o":1.37,"h":1.38,"l":1.35,"c":1.36,"v":411800},{"d":"2017-09-15","o":1.36,"h":1.4,"l":1.35,"c":1.37,"v":450500},{"d":"2017-09-18","o":1.36,"h":1.38,"l":1.34,"c":1.37,"v":429600},{"d":"2017-09-19","o":1.36,"h":1.38,"l":1.34,"c":1.37,"v":476400},{"d":"2017-09-20","o":1.35,"h":1.38,"l":1.35,"c":1.37,"v":543300},{"d":"2017-09-21","o":1.37,"h":1.37,"l":1.34,"c":1.34,"v":208600},{"d":"2017-09-22","o":1.35,"h":1.37,"l":1.35,"c":1.36,"v":444100},{"d":"2017-09-25","o":1.36,"h":1.37,"l":1.35,"c":1.35,"v":306300},{"d":"2017-09-26","o":1.35,"h":1.36,"l":1.31,"c":1.33,"v":278400},{"d":"2017-09-27","o":1.34,"h":1.42,"l":1.3,"c":1.37,"v":2868700},{"d":"2017-09-28","o":1.35,"h":1.48,"l":1.35,"c":1.46,"v":1046200},{"d":"2017-09-29","o":1.48,"h":1.53,"l":1.46,"c":1.51,"v":956000},{"d":"2017-10-02","o":1.51,"h":1.57,"l":1.49,"c":1.54,"v":1034300},{"d":"2017-10-03","o":1.55,"h":1.58,"l":1.52,"c":1.55,"v":506600},{"d":"2017-10-04","o":1.55,"h":1.55,"l":1.49,"c":1.51,"v":378700},{"d":"2017-10-05","o":1.52,"h":1.55,"l":1.5,"c":1.52,"v":217100},{"d":"2017-10-06","o":1.52,"h":1.55,"l":1.52,"c":1.55,"v":225300},{"d":"2017-10-09","o":1.55,"h":1.6,"l":1.53,"c":1.58,"v":435900},{"d":"2017-10-10","o":1.57,"h":1.62,"l":1.56,"c":1.6,"v":327100},{"d":"2017-10-11","o":1.6,"h":1.62,"l":1.57,"c":1.6,"v":534400},{"d":"2017-10-12","o":1.58,"h":1.64,"l":1.57,"c":1.6,"v":295200},{"d":"2017-10-13","o":1.61,"h":1.62,"l":1.58,"c":1.61,"v":275100},{"d":"2017-10-16","o":1.61,"h":1.61,"l":1.51,"c":1.56,"v":296400},{"d":"2017-10-17","o":1.55,"h":1.56,"l":1.41,"c":1.41,"v":456200},{"d":"2017-10-18","o":1.41,"h":1.5,"l":1.41,"c":1.46,"v":310700},{"d":"2017-10-19","o":1.46,"h":1.48,"l":1.33,"c":1.46,"v":378100},{"d":"2017-10-20","o":1.47,"h":1.49,"l":1.43,"c":1.44,"v":81500},{"d":"2017-10-23","o":1.43,"h":1.48,"l":1.41,"c":1.44,"v":93100},{"d":"2017-10-24","o":1.45,"h":1.53,"l":1.43,"c":1.48,"v":366200},{"d":"2017-10-25","o":1.49,"h":1.51,"l":1.44,"c":1.48,"v":169000},{"d":"2017-10-26","o":1.46,"h":1.55,"l":1.46,"c":1.53,"v":226600},{"d":"2017-10-27","o":1.53,"h":1.58,"l":1.5,"c":1.58,"v":181700},{"d":"2017-10-30","o":1.57,"h":1.61,"l":1.53,"c":1.56,"v":389000},{"d":"2017-10-31","o":1.56,"h":1.61,"l":1.56,"c":1.57,"v":232000},{"d":"2017-11-01","o":1.57,"h":1.58,"l":1.56,"c":1.57,"v":58500},{"d":"2017-11-02","o":1.56,"h":1.58,"l":1.51,"c":1.57,"v":251000},{"d":"2017-11-03","o":1.57,"h":1.59,"l":1.52,"c":1.58,"v":149700},{"d":"2017-11-06","o":1.56,"h":1.62,"l":1.54,"c":1.58,"v":304200},{"d":"2017-11-07","o":1.58,"h":1.6,"l":1.56,"c":1.57,"v":155500},{"d":"2017-11-08","o":1.62,"h":1.62,"l":1.57,"c":1.58,"v":294700},{"d":"2017-11-09","o":1.56,"h":1.56,"l":1.44,"c":1.49,"v":359500},{"d":"2017-11-10","o":1.49,"h":1.55,"l":1.46,"c":1.48,"v":200000},{"d":"2017-11-13","o":1.49,"h":1.59,"l":1.49,"c":1.59,"v":770200},{"d":"2017-11-14","o":1.58,"h":1.64,"l":1.54,"c":1.61,"v":364100},{"d":"2017-11-15","o":1.58,"h":1.6,"l":1.54,"c":1.57,"v":321200},{"d":"2017-11-16","o":1.57,"h":1.67,"l":1.55,"c":1.65,"v":589200},{"d":"2017-11-17","o":1.67,"h":1.79,"l":1.63,"c":1.76,"v":1115400},{"d":"2017-11-20","o":1.82,"h":1.9,"l":1.7,"c":1.79,"v":584900},{"d":"2017-11-21","o":1.78,"h":1.84,"l":1.76,"c":1.76,"v":510600},{"d":"2017-11-22","o":1.75,"h":1.83,"l":1.75,"c":1.79,"v":310900},{"d":"2017-11-24","o":1.79,"h":1.82,"l":1.76,"c":1.79,"v":156000},{"d":"2017-11-27","o":1.79,"h":1.82,"l":1.74,"c":1.75,"v":351900},{"d":"2017-11-28","o":1.78,"h":1.89,"l":1.74,"c":1.84,"v":1212600},{"d":"2017-11-29","o":1.84,"h":1.92,"l":1.76,"c":1.76,"v":623500},{"d":"2017-11-30","o":1.75,"h":1.81,"l":1.71,"c":1.76,"v":358500},{"d":"2017-12-01","o":1.78,"h":1.78,"l":1.54,"c":1.69,"v":803700},{"d":"2017-12-04","o":1.69,"h":1.75,"l":1.65,"c":1.67,"v":244600},{"d":"2017-12-05","o":1.64,"h":1.74,"l":1.62,"c":1.67,"v":160700},{"d":"2017-12-06","o":1.67,"h":1.7,"l":1.6,"c":1.62,"v":243300},{"d":"2017-12-07","o":1.61,"h":1.67,"l":1.6,"c":1.6,"v":140100},{"d":"2017-12-08","o":1.6,"h":1.68,"l":1.6,"c":1.66,"v":190700},{"d":"2017-12-11","o":1.65,"h":1.7,"l":1.65,"c":1.69,"v":254800},{"d":"2017-12-12","o":1.7,"h":1.95,"l":1.68,"c":1.8,"v":1456300},{"d":"2017-12-13","o":1.8,"h":1.98,"l":1.79,"c":1.85,"v":1373600},{"d":"2017-12-14","o":1.87,"h":1.91,"l":1.82,"c":1.83,"v":785300},{"d":"2017-12-15","o":1.85,"h":1.85,"l":1.79,"c":1.79,"v":769500},{"d":"2017-12-18","o":1.81,"h":1.82,"l":1.8,"c":1.8,"v":165700},{"d":"2017-12-19","o":1.8,"h":1.84,"l":1.77,"c":1.79,"v":362800},{"d":"2017-12-20","o":1.8,"h":1.8,"l":1.75,"c":1.78,"v":158300},{"d":"2017-12-21","o":1.8,"h":1.87,"l":1.77,"c":1.86,"v":237400},{"d":"2017-12-22","o":1.84,"h":1.85,"l":1.78,"c":1.83,"v":115900},{"d":"2017-12-26","o":1.82,"h":1.84,"l":1.76,"c":1.81,"v":149100},{"d":"2017-12-27","o":1.86,"h":1.87,"l":1.78,"c":1.81,"v":187800},{"d":"2017-12-28","o":1.81,"h":1.81,"l":1.77,"c":1.79,"v":92400},{"d":"2017-12-29","o":1.79,"h":1.8,"l":1.75,"c":1.79,"v":182500},{"d":"2018-01-02","o":1.8,"h":1.84,"l":1.77,"c":1.79,"v":236700},{"d":"2018-01-03","o":1.8,"h":1.93,"l":1.79,"c":1.87,"v":720600},{"d":"2018-01-04","o":1.88,"h":1.9,"l":1.82,"c":1.86,"v":208900},{"d":"2018-01-05","o":1.86,"h":1.98,"l":1.85,"c":1.96,"v":746200},{"d":"2018-01-08","o":2.01,"h":2.07,"l":1.92,"c":1.96,"v":904600},{"d":"2018-01-09","o":1.95,"h":2,"l":1.89,"c":1.93,"v":341800},{"d":"2018-01-10","o":1.94,"h":1.99,"l":1.89,"c":1.99,"v":220200},{"d":"2018-01-11","o":1.99,"h":2,"l":1.96,"c":1.99,"v":189600},{"d":"2018-01-12","o":2,"h":2,"l":1.95,"c":1.99,"v":194700},{"d":"2018-01-16","o":2,"h":2.09,"l":1.91,"c":1.95,"v":862600},{"d":"2018-01-17","o":2,"h":2.09,"l":1.92,"c":2.05,"v":1546000},{"d":"2018-01-18","o":2.05,"h":2.15,"l":2.04,"c":2.1,"v":1328300},{"d":"2018-01-19","o":2.1,"h":2.14,"l":2.07,"c":2.1,"v":356300},{"d":"2018-01-22","o":2.12,"h":2.13,"l":2,"c":2.12,"v":494800},{"d":"2018-01-23","o":2.13,"h":2.15,"l":2.06,"c":2.09,"v":389900},{"d":"2018-01-24","o":2.12,"h":2.12,"l":2,"c":2.05,"v":618900},{"d":"2018-01-25","o":2.05,"h":2.07,"l":2.01,"c":2.03,"v":258000},{"d":"2018-01-26","o":2.05,"h":2.06,"l":2.01,"c":2.03,"v":324400},{"d":"2018-01-29","o":2.15,"h":2.25,"l":2.06,"c":2.06,"v":2366900},{"d":"2018-01-30","o":2.06,"h":2.1,"l":2.02,"c":2.04,"v":473800},{"d":"2018-01-31","o":2.04,"h":2.07,"l":1.96,"c":2.03,"v":514600},{"d":"2018-02-01","o":2.04,"h":2.06,"l":1.97,"c":2.04,"v":428600},{"d":"2018-02-02","o":2.04,"h":2.05,"l":1.96,"c":1.98,"v":486600},{"d":"2018-02-05","o":1.95,"h":2.01,"l":1.82,"c":1.94,"v":671800},{"d":"2018-02-06","o":1.9,"h":2.09,"l":1.9,"c":2.06,"v":686000},{"d":"2018-02-07","o":2.07,"h":2.12,"l":1.99,"c":2.02,"v":909300},{"d":"2018-02-08","o":2.17,"h":2.23,"l":2.01,"c":2.01,"v":2759100},{"d":"2018-02-09","o":2.03,"h":2.12,"l":2.01,"c":2.09,"v":1342200},{"d":"2018-02-12","o":2.13,"h":2.27,"l":2.08,"c":2.2,"v":2370100},{"d":"2018-02-13","o":2.22,"h":2.39,"l":2.2,"c":2.32,"v":2268500},{"d":"2018-02-14","o":2.32,"h":2.51,"l":2.31,"c":2.45,"v":2615100},{"d":"2018-02-15","o":2.5,"h":2.5,"l":2.3,"c":2.4,"v":1109500},{"d":"2018-02-16","o":2.41,"h":2.45,"l":2.36,"c":2.43,"v":726400},{"d":"2018-02-20","o":2.46,"h":2.49,"l":2.32,"c":2.36,"v":810700},{"d":"2018-02-21","o":2.33,"h":2.56,"l":2.31,"c":2.41,"v":3315300},{"d":"2018-02-22","o":2.46,"h":2.47,"l":2.23,"c":2.26,"v":7225000},{"d":"2018-02-23","o":2.28,"h":2.4,"l":2.28,"c":2.35,"v":1077100},{"d":"2018-02-26","o":2.36,"h":2.4,"l":2.3,"c":2.34,"v":777400},{"d":"2018-02-27","o":2.34,"h":2.34,"l":2.23,"c":2.3,"v":515800},{"d":"2018-02-28","o":2.31,"h":2.32,"l":2.24,"c":2.25,"v":672400},{"d":"2018-03-01","o":2.25,"h":2.3,"l":2.23,"c":2.26,"v":522100},{"d":"2018-03-02","o":2.26,"h":2.32,"l":2.21,"c":2.32,"v":775800},{"d":"2018-03-05","o":2.3,"h":2.34,"l":2.25,"c":2.29,"v":621600},{"d":"2018-03-06","o":2.29,"h":2.31,"l":2.27,"c":2.29,"v":602400},{"d":"2018-03-07","o":2.29,"h":2.37,"l":2.28,"c":2.31,"v":1019400},{"d":"2018-03-08","o":2.33,"h":2.36,"l":2.24,"c":2.27,"v":784300},{"d":"2018-03-09","o":2.27,"h":2.36,"l":2.26,"c":2.35,"v":748800},{"d":"2018-03-12","o":2.35,"h":2.57,"l":2.34,"c":2.44,"v":2226300},{"d":"2018-03-13","o":2.46,"h":2.51,"l":2.41,"c":2.49,"v":785400},{"d":"2018-03-14","o":2.52,"h":2.52,"l":2.35,"c":2.41,"v":839000},{"d":"2018-03-15","o":2.43,"h":2.59,"l":2.38,"c":2.51,"v":1603700},{"d":"2018-03-16","o":2.51,"h":2.52,"l":2.43,"c":2.49,"v":991800},{"d":"2018-03-19","o":2.49,"h":2.5,"l":2.26,"c":2.38,"v":1677500},{"d":"2018-03-20","o":2.37,"h":2.41,"l":2.32,"c":2.35,"v":788500},{"d":"2018-03-21","o":2.35,"h":2.41,"l":2.31,"c":2.39,"v":649800},{"d":"2018-03-22","o":2.37,"h":2.38,"l":2.3,"c":2.31,"v":721500},{"d":"2018-03-23","o":2.3,"h":2.32,"l":2.23,"c":2.28,"v":651700},{"d":"2018-03-26","o":2.31,"h":2.32,"l":2.06,"c":2.11,"v":1975200},{"d":"2018-03-27","o":2.1,"h":2.19,"l":2.07,"c":2.08,"v":1049700},{"d":"2018-03-28","o":2.08,"h":2.11,"l":1.92,"c":2.02,"v":1691800},{"d":"2018-03-29","o":2.01,"h":2.06,"l":1.94,"c":2.01,"v":1176300},{"d":"2018-04-02","o":1.98,"h":2.07,"l":1.87,"c":2.01,"v":1216100},{"d":"2018-04-03","o":2.05,"h":2.06,"l":1.93,"c":2.02,"v":841300},{"d":"2018-04-04","o":1.99,"h":2.04,"l":1.96,"c":2.02,"v":580100},{"d":"2018-04-05","o":2.03,"h":2.22,"l":2,"c":2.21,"v":1136600},{"d":"2018-04-06","o":2.18,"h":2.25,"l":2.07,"c":2.09,"v":744600},{"d":"2018-04-09","o":2.11,"h":2.16,"l":1.92,"c":1.92,"v":728200},{"d":"2018-04-10","o":1.96,"h":1.99,"l":1.83,"c":1.86,"v":1669100},{"d":"2018-04-11","o":1.85,"h":1.86,"l":1.73,"c":1.8,"v":2068000},{"d":"2018-04-12","o":1.83,"h":1.85,"l":1.75,"c":1.84,"v":1088800},{"d":"2018-04-13","o":1.84,"h":1.85,"l":1.67,"c":1.7,"v":1680900},{"d":"2018-04-16","o":1.7,"h":1.76,"l":1.63,"c":1.75,"v":1018500},{"d":"2018-04-17","o":1.75,"h":1.83,"l":1.75,"c":1.75,"v":759000},{"d":"2018-04-18","o":1.77,"h":1.8,"l":1.73,"c":1.76,"v":687500},{"d":"2018-04-19","o":1.76,"h":1.79,"l":1.68,"c":1.71,"v":682600},{"d":"2018-04-20","o":1.72,"h":1.76,"l":1.66,"c":1.7,"v":501000},{"d":"2018-04-23","o":1.69,"h":1.78,"l":1.67,"c":1.72,"v":500000},{"d":"2018-04-24","o":1.73,"h":1.74,"l":1.63,"c":1.66,"v":833700},{"d":"2018-04-25","o":1.67,"h":1.67,"l":1.56,"c":1.64,"v":771700},{"d":"2018-04-26","o":1.65,"h":1.76,"l":1.62,"c":1.73,"v":611200},{"d":"2018-04-27","o":1.74,"h":1.8,"l":1.6,"c":1.61,"v":627100},{"d":"2018-04-30","o":1.61,"h":1.67,"l":1.58,"c":1.59,"v":475500},{"d":"2018-05-01","o":1.63,"h":1.74,"l":1.54,"c":1.72,"v":1026900},{"d":"2018-05-02","o":1.72,"h":1.74,"l":1.66,"c":1.73,"v":632800},{"d":"2018-05-03","o":1.73,"h":1.74,"l":1.62,"c":1.68,"v":437400},{"d":"2018-05-04","o":1.67,"h":1.71,"l":1.64,"c":1.66,"v":222500},{"d":"2018-05-07","o":1.67,"h":1.7,"l":1.63,"c":1.68,"v":186700},{"d":"2018-05-08","o":1.67,"h":1.71,"l":1.65,"c":1.69,"v":230700},{"d":"2018-05-09","o":1.69,"h":1.71,"l":1.65,"c":1.67,"v":270200},{"d":"2018-05-10","o":1.66,"h":1.72,"l":1.63,"c":1.7,"v":308100},{"d":"2018-05-11","o":1.69,"h":1.73,"l":1.66,"c":1.69,"v":942400},{"d":"2018-05-14","o":1.69,"h":1.69,"l":1.6,"c":1.62,"v":739100},{"d":"2018-05-15","o":1.61,"h":1.62,"l":1.54,"c":1.58,"v":702900},{"d":"2018-05-16","o":1.59,"h":1.66,"l":1.58,"c":1.64,"v":451000},{"d":"2018-05-17","o":1.65,"h":1.72,"l":1.63,"c":1.71,"v":308800},{"d":"2018-05-18","o":1.71,"h":1.84,"l":1.71,"c":1.8,"v":613900},{"d":"2018-05-21","o":1.82,"h":1.84,"l":1.73,"c":1.74,"v":418700},{"d":"2018-05-22","o":1.75,"h":1.76,"l":1.62,"c":1.67,"v":354000},{"d":"2018-05-23","o":1.66,"h":1.71,"l":1.65,"c":1.68,"v":208900},{"d":"2018-05-24","o":1.69,"h":1.72,"l":1.62,"c":1.64,"v":296600},{"d":"2018-05-25","o":1.64,"h":1.67,"l":1.61,"c":1.62,"v":250700},{"d":"2018-05-29","o":1.61,"h":1.65,"l":1.6,"c":1.6,"v":158300},{"d":"2018-05-30","o":1.68,"h":1.83,"l":1.63,"c":1.81,"v":1242000},{"d":"2018-05-31","o":1.8,"h":1.9,"l":1.78,"c":1.86,"v":1214600},{"d":"2018-06-01","o":1.88,"h":1.93,"l":1.8,"c":1.81,"v":623300},{"d":"2018-06-04","o":1.84,"h":1.87,"l":1.71,"c":1.74,"v":526000},{"d":"2018-06-05","o":1.74,"h":1.77,"l":1.7,"c":1.71,"v":312400},{"d":"2018-06-06","o":1.69,"h":1.74,"l":1.66,"c":1.67,"v":356900},{"d":"2018-06-07","o":1.68,"h":1.7,"l":1.65,"c":1.68,"v":261100},{"d":"2018-06-08","o":1.68,"h":1.74,"l":1.67,"c":1.7,"v":289500},{"d":"2018-06-11","o":1.72,"h":1.73,"l":1.68,"c":1.72,"v":376200},{"d":"2018-06-12","o":1.73,"h":1.9,"l":1.71,"c":1.88,"v":1284800},{"d":"2018-06-13","o":1.72,"h":1.81,"l":1.41,"c":1.57,"v":3201000},{"d":"2018-06-14","o":1.59,"h":1.68,"l":1.49,"c":1.51,"v":1552200},{"d":"2018-06-15","o":1.52,"h":1.65,"l":1.52,"c":1.62,"v":1003800},{"d":"2018-06-18","o":1.62,"h":1.69,"l":1.59,"c":1.65,"v":504100},{"d":"2018-06-19","o":1.65,"h":1.72,"l":1.62,"c":1.67,"v":841600},{"d":"2018-06-20","o":1.68,"h":1.74,"l":1.62,"c":1.65,"v":523400},{"d":"2018-06-21","o":1.66,"h":1.68,"l":1.6,"c":1.61,"v":534900},{"d":"2018-06-22","o":1.62,"h":1.64,"l":1.53,"c":1.56,"v":535200},{"d":"2018-06-25","o":1.52,"h":1.68,"l":1.52,"c":1.55,"v":537500},{"d":"2018-06-26","o":1.56,"h":1.62,"l":1.52,"c":1.59,"v":597700},{"d":"2018-06-27","o":1.59,"h":1.73,"l":1.53,"c":1.53,"v":813000},{"d":"2018-06-28","o":1.54,"h":1.57,"l":1.49,"c":1.5,"v":415200},{"d":"2018-06-29","o":1.5,"h":1.53,"l":1.47,"c":1.51,"v":588500},{"d":"2018-07-02","o":1.48,"h":1.52,"l":1.47,"c":1.48,"v":343300},{"d":"2018-07-03","o":1.47,"h":1.51,"l":1.47,"c":1.47,"v":172800},{"d":"2018-07-05","o":1.47,"h":1.52,"l":1.42,"c":1.45,"v":367500},{"d":"2018-07-06","o":1.45,"h":1.54,"l":1.41,"c":1.49,"v":570800},{"d":"2018-07-09","o":1.49,"h":1.58,"l":1.47,"c":1.55,"v":363400},{"d":"2018-07-10","o":1.55,"h":1.55,"l":1.5,"c":1.5,"v":123900},{"d":"2018-07-11","o":1.5,"h":1.51,"l":1.45,"c":1.45,"v":139800},{"d":"2018-07-12","o":1.45,"h":1.49,"l":1.4,"c":1.45,"v":963100},{"d":"2018-07-13","o":1.45,"h":1.5,"l":1.4,"c":1.42,"v":337000},{"d":"2018-07-16","o":1.43,"h":1.45,"l":1.39,"c":1.39,"v":346900},{"d":"2018-07-17","o":1.4,"h":1.42,"l":1.33,"c":1.4,"v":765700},{"d":"2018-07-18","o":1.4,"h":1.47,"l":1.4,"c":1.42,"v":232400},{"d":"2018-07-19","o":1.42,"h":1.49,"l":1.39,"c":1.46,"v":178100},{"d":"2018-07-20","o":1.47,"h":1.47,"l":1.43,"c":1.44,"v":59900},{"d":"2018-07-23","o":1.44,"h":1.47,"l":1.43,"c":1.45,"v":92200},{"d":"2018-07-24","o":1.44,"h":1.44,"l":1.37,"c":1.38,"v":263900},{"d":"2018-07-25","o":1.39,"h":1.44,"l":1.36,"c":1.37,"v":151600},{"d":"2018-07-26","o":1.37,"h":1.4,"l":1.34,"c":1.38,"v":168000},{"d":"2018-07-27","o":1.36,"h":1.38,"l":1.3,"c":1.31,"v":278600},{"d":"2018-07-30","o":1.3,"h":1.41,"l":1.3,"c":1.36,"v":370200},{"d":"2018-07-31","o":1.37,"h":1.4,"l":1.32,"c":1.39,"v":194500},{"d":"2018-08-01","o":1.4,"h":1.46,"l":1.39,"c":1.45,"v":422300},{"d":"2018-08-02","o":1.43,"h":1.5,"l":1.41,"c":1.48,"v":466700},{"d":"2018-08-03","o":1.48,"h":1.6,"l":1.47,"c":1.57,"v":511100},{"d":"2018-08-06","o":1.58,"h":1.58,"l":1.44,"c":1.44,"v":608300},{"d":"2018-08-07","o":1.44,"h":1.55,"l":1.44,"c":1.47,"v":374500},{"d":"2018-08-08","o":1.46,"h":1.54,"l":1.4,"c":1.46,"v":317500},{"d":"2018-08-09","o":1.46,"h":1.49,"l":1.41,"c":1.44,"v":238800},{"d":"2018-08-10","o":1.42,"h":1.57,"l":1.42,"c":1.55,"v":618200},{"d":"2018-08-13","o":1.55,"h":1.55,"l":1.46,"c":1.48,"v":895800},{"d":"2018-08-14","o":1.49,"h":1.51,"l":1.41,"c":1.48,"v":942100},{"d":"2018-08-15","o":1.5,"h":1.53,"l":1.47,"c":1.5,"v":569000},{"d":"2018-08-16","o":1.5,"h":1.51,"l":1.44,"c":1.46,"v":478700},{"d":"2018-08-17","o":1.47,"h":1.49,"l":1.44,"c":1.44,"v":373900},{"d":"2018-08-20","o":1.43,"h":1.47,"l":1.36,"c":1.42,"v":702200},{"d":"2018-08-21","o":1.42,"h":1.51,"l":1.42,"c":1.45,"v":642000},{"d":"2018-08-22","o":1.45,"h":1.47,"l":1.4,"c":1.41,"v":250700},{"d":"2018-08-23","o":1.42,"h":1.44,"l":1.39,"c":1.4,"v":259300},{"d":"2018-08-24","o":1.4,"h":1.42,"l":1.38,"c":1.39,"v":208700},{"d":"2018-08-27","o":1.39,"h":1.46,"l":1.39,"c":1.44,"v":296500},{"d":"2018-08-28","o":1.44,"h":1.45,"l":1.4,"c":1.42,"v":132600},{"d":"2018-08-29","o":1.43,"h":1.49,"l":1.41,"c":1.43,"v":319900},{"d":"2018-08-30","o":1.43,"h":1.47,"l":1.41,"c":1.44,"v":95500},{"d":"2018-08-31","o":1.43,"h":1.44,"l":1.39,"c":1.4,"v":365600},{"d":"2018-09-04","o":1.4,"h":1.41,"l":1.36,"c":1.37,"v":278800},{"d":"2018-09-05","o":1.37,"h":1.37,"l":1.32,"c":1.32,"v":258800},{"d":"2018-09-06","o":1.32,"h":1.34,"l":1.29,"c":1.32,"v":360800},{"d":"2018-09-07","o":1.41,"h":1.41,"l":1.32,"c":1.33,"v":244200},{"d":"2018-09-10","o":1.33,"h":1.37,"l":1.25,"c":1.26,"v":421900},{"d":"2018-09-11","o":1.27,"h":1.3,"l":1.23,"c":1.25,"v":430300},{"d":"2018-09-12","o":1.26,"h":1.27,"l":1.2,"c":1.21,"v":402800},{"d":"2018-09-13","o":1.25,"h":1.28,"l":1.23,"c":1.25,"v":469600},{"d":"2018-09-14","o":1.26,"h":1.33,"l":1.26,"c":1.27,"v":351900},{"d":"2018-09-17","o":1.2,"h":1.29,"l":1.12,"c":1.19,"v":919500},{"d":"2018-09-18","o":1.19,"h":1.29,"l":1.17,"c":1.25,"v":463400},{"d":"2018-09-19","o":1.25,"h":1.26,"l":1.22,"c":1.23,"v":121200},{"d":"2018-09-20","o":1.25,"h":1.27,"l":1.24,"c":1.26,"v":188400},{"d":"2018-09-21","o":1.23,"h":1.27,"l":1.22,"c":1.25,"v":189800},{"d":"2018-09-24","o":1.24,"h":1.25,"l":1.2,"c":1.21,"v":258100},{"d":"2018-09-25","o":1.21,"h":1.24,"l":1.2,"c":1.23,"v":194100},{"d":"2018-09-26","o":1.23,"h":1.32,"l":1.21,"c":1.25,"v":773300},{"d":"2018-09-27","o":1.26,"h":1.29,"l":1.24,"c":1.25,"v":487100},{"d":"2018-09-28","o":1.23,"h":1.28,"l":1.22,"c":1.24,"v":441500},{"d":"2018-10-01","o":1.2,"h":1.24,"l":1.19,"c":1.2,"v":175900},{"d":"2018-10-02","o":1.2,"h":1.23,"l":1.17,"c":1.19,"v":506100},{"d":"2018-10-03","o":1.2,"h":1.23,"l":1.16,"c":1.23,"v":941700},{"d":"2018-10-04","o":1.22,"h":1.38,"l":1.21,"c":1.34,"v":643200},{"d":"2018-10-05","o":1.37,"h":1.43,"l":1.32,"c":1.36,"v":472200},{"d":"2018-10-08","o":1.37,"h":1.37,"l":1.29,"c":1.31,"v":220100},{"d":"2018-10-09","o":1.32,"h":1.37,"l":1.31,"c":1.34,"v":228700},{"d":"2018-10-10","o":1.35,"h":1.35,"l":1.24,"c":1.24,"v":221700},{"d":"2018-10-11","o":1.24,"h":1.32,"l":1.21,"c":1.21,"v":324300},{"d":"2018-10-12","o":1.24,"h":1.27,"l":1.22,"c":1.23,"v":134900},{"d":"2018-10-15","o":1.24,"h":1.34,"l":1.22,"c":1.28,"v":177600},{"d":"2018-10-16","o":1.32,"h":1.4,"l":1.31,"c":1.39,"v":256900},{"d":"2018-10-17","o":1.39,"h":1.45,"l":1.35,"c":1.43,"v":331500},{"d":"2018-10-18","o":1.43,"h":1.45,"l":1.35,"c":1.37,"v":286100},{"d":"2018-10-19","o":1.41,"h":1.42,"l":1.3,"c":1.33,"v":129200},{"d":"2018-10-22","o":1.37,"h":1.39,"l":1.33,"c":1.38,"v":151800},{"d":"2018-10-23","o":1.35,"h":1.37,"l":1.33,"c":1.34,"v":216300},{"d":"2018-10-24","o":1.32,"h":1.35,"l":1.3,"c":1.31,"v":92300},{"d":"2018-10-25","o":1.33,"h":1.33,"l":1.28,"c":1.28,"v":151900},{"d":"2018-10-26","o":1.28,"h":1.29,"l":1.23,"c":1.24,"v":99500},{"d":"2018-10-29","o":1.24,"h":1.34,"l":1.24,"c":1.27,"v":209600},{"d":"2018-10-30","o":1.27,"h":1.33,"l":1.27,"c":1.31,"v":160500},{"d":"2018-10-31","o":1.32,"h":1.35,"l":1.28,"c":1.29,"v":345600},{"d":"2018-11-01","o":1.35,"h":1.4,"l":1.33,"c":1.38,"v":217400},{"d":"2018-11-02","o":1.38,"h":1.41,"l":1.35,"c":1.35,"v":194600},{"d":"2018-11-05","o":1.36,"h":1.42,"l":1.36,"c":1.4,"v":254600},{"d":"2018-11-06","o":1.55,"h":1.63,"l":1.47,"c":1.52,"v":1474200},{"d":"2018-11-07","o":1.47,"h":1.67,"l":1.47,"c":1.65,"v":1378100},{"d":"2018-11-08","o":1.63,"h":1.66,"l":1.55,"c":1.62,"v":464000},{"d":"2018-11-09","o":1.6,"h":2,"l":1.57,"c":1.7,"v":1335000},{"d":"2018-11-12","o":1.76,"h":1.76,"l":1.57,"c":1.6,"v":373800},{"d":"2018-11-13","o":1.61,"h":1.71,"l":1.59,"c":1.6,"v":300900},{"d":"2018-11-14","o":1.6,"h":1.69,"l":1.57,"c":1.69,"v":362000},{"d":"2018-11-15","o":1.65,"h":1.7,"l":1.62,"c":1.65,"v":241500},{"d":"2018-11-16","o":1.63,"h":1.66,"l":1.6,"c":1.64,"v":188000},{"d":"2018-11-19","o":1.65,"h":1.66,"l":1.59,"c":1.66,"v":204600},{"d":"2018-11-20","o":1.63,"h":1.66,"l":1.59,"c":1.64,"v":234500},{"d":"2018-11-21","o":1.64,"h":1.73,"l":1.63,"c":1.64,"v":346600},{"d":"2018-11-23","o":1.63,"h":1.65,"l":1.58,"c":1.6,"v":123300},{"d":"2018-11-26","o":1.61,"h":1.77,"l":1.54,"c":1.71,"v":487000},{"d":"2018-11-27","o":1.7,"h":1.8,"l":1.68,"c":1.7,"v":562300},{"d":"2018-11-28","o":1.72,"h":1.81,"l":1.66,"c":1.75,"v":478300},{"d":"2018-11-29","o":1.75,"h":1.83,"l":1.72,"c":1.75,"v":718900},{"d":"2018-11-30","o":1.75,"h":1.95,"l":1.75,"c":1.93,"v":707400},{"d":"2018-12-03","o":1.98,"h":2.04,"l":1.91,"c":1.98,"v":612900},{"d":"2018-12-04","o":1.97,"h":2.05,"l":1.94,"c":2,"v":988300},{"d":"2018-12-06","o":1.98,"h":2.04,"l":1.91,"c":1.98,"v":429100},{"d":"2018-12-07","o":1.98,"h":2.04,"l":1.87,"c":1.89,"v":351400},{"d":"2018-12-10","o":1.86,"h":2,"l":1.86,"c":1.98,"v":463400},{"d":"2018-12-11","o":2,"h":2.11,"l":1.98,"c":2.01,"v":753300},{"d":"2018-12-12","o":2.01,"h":2.08,"l":1.99,"c":2.04,"v":261800},{"d":"2018-12-13","o":2.04,"h":2.08,"l":1.99,"c":2.03,"v":395200},{"d":"2018-12-14","o":2.03,"h":2.04,"l":1.97,"c":2,"v":301100},{"d":"2018-12-17","o":2,"h":2.03,"l":1.82,"c":1.88,"v":577300},{"d":"2018-12-18","o":1.83,"h":1.9,"l":1.73,"c":1.76,"v":412800},{"d":"2018-12-19","o":1.77,"h":1.91,"l":1.68,"c":1.71,"v":329100},{"d":"2018-12-20","o":1.74,"h":1.78,"l":1.64,"c":1.75,"v":411800},{"d":"2018-12-21","o":1.76,"h":1.77,"l":1.61,"c":1.66,"v":322100},{"d":"2018-12-24","o":1.63,"h":1.7,"l":1.61,"c":1.67,"v":157100},{"d":"2018-12-26","o":1.69,"h":1.74,"l":1.65,"c":1.69,"v":325500},{"d":"2018-12-27","o":1.68,"h":1.74,"l":1.64,"c":1.69,"v":349100},{"d":"2018-12-28","o":1.71,"h":1.86,"l":1.7,"c":1.85,"v":389500},{"d":"2018-12-31","o":1.87,"h":1.88,"l":1.79,"c":1.83,"v":219700},{"d":"2019-01-02","o":1.85,"h":1.9,"l":1.81,"c":1.89,"v":344500},{"d":"2019-01-03","o":1.84,"h":2.01,"l":1.81,"c":1.97,"v":474700},{"d":"2019-01-04","o":2.01,"h":2.17,"l":2,"c":2.15,"v":979000},{"d":"2019-01-07","o":2.17,"h":2.32,"l":2.15,"c":2.29,"v":1410400},{"d":"2019-01-08","o":2.31,"h":2.37,"l":2.18,"c":2.22,"v":1192100},{"d":"2019-01-09","o":2.19,"h":2.25,"l":2.18,"c":2.19,"v":821000},{"d":"2019-01-10","o":2.2,"h":2.22,"l":2.08,"c":2.2,"v":390800},{"d":"2019-01-11","o":2.2,"h":2.24,"l":2.14,"c":2.21,"v":303200},{"d":"2019-01-14","o":2.18,"h":2.23,"l":2.1,"c":2.15,"v":212200},{"d":"2019-01-15","o":2.16,"h":2.22,"l":2.08,"c":2.15,"v":421700},{"d":"2019-01-16","o":2.18,"h":2.19,"l":1.94,"c":2.05,"v":517500},{"d":"2019-01-17","o":2.03,"h":2.12,"l":2.03,"c":2.1,"v":365000},{"d":"2019-01-18","o":2.12,"h":2.21,"l":2.08,"c":2.12,"v":390000},{"d":"2019-01-22","o":2.12,"h":2.16,"l":2.07,"c":2.12,"v":510600},{"d":"2019-01-23","o":2.14,"h":2.19,"l":2.12,"c":2.18,"v":444200},{"d":"2019-01-24","o":2.18,"h":2.19,"l":2.09,"c":2.13,"v":283300},{"d":"2019-01-25","o":2.13,"h":2.26,"l":2.13,"c":2.19,"v":819800},{"d":"2019-01-28","o":2.18,"h":2.21,"l":2.09,"c":2.15,"v":332100},{"d":"2019-01-29","o":2.13,"h":2.17,"l":2.1,"c":2.13,"v":361100},{"d":"2019-01-30","o":2.13,"h":2.33,"l":2.13,"c":2.27,"v":778800},{"d":"2019-01-31","o":2.3,"h":2.36,"l":2.16,"c":2.2,"v":1127900},{"d":"2019-02-01","o":2.22,"h":2.31,"l":2.15,"c":2.21,"v":963800},{"d":"2019-02-04","o":2.21,"h":2.34,"l":2.17,"c":2.18,"v":846500},{"d":"2019-02-05","o":2.2,"h":2.28,"l":2.1,"c":2.19,"v":1001400},{"d":"2019-02-06","o":2.35,"h":2.48,"l":2.27,"c":2.44,"v":3068000},{"d":"2019-02-07","o":2.45,"h":2.61,"l":2.4,"c":2.51,"v":2113800},{"d":"2019-02-08","o":2.5,"h":2.59,"l":2.48,"c":2.54,"v":935000},{"d":"2019-02-11","o":2.59,"h":2.78,"l":2.59,"c":2.7,"v":2115300},{"d":"2019-02-12","o":2.75,"h":2.95,"l":2.7,"c":2.92,"v":2885100},{"d":"2019-02-13","o":2.99,"h":3.01,"l":2.81,"c":2.89,"v":2250100},{"d":"2019-02-14","o":2.88,"h":3.08,"l":2.87,"c":2.99,"v":2023200},{"d":"2019-02-15","o":3,"h":3.23,"l":3,"c":3.05,"v":3186400},{"d":"2019-02-19","o":3.08,"h":3.14,"l":2.78,"c":2.88,"v":2544100},{"d":"2019-02-20","o":2.91,"h":2.92,"l":2.79,"c":2.85,"v":1133500},{"d":"2019-02-21","o":2.81,"h":2.98,"l":2.65,"c":2.98,"v":1627000},{"d":"2019-02-22","o":2.99,"h":3.25,"l":2.95,"c":3.2,"v":2055000},{"d":"2019-02-25","o":3.21,"h":3.35,"l":3.12,"c":3.12,"v":1518200},{"d":"2019-02-26","o":3.12,"h":3.3,"l":3.01,"c":3.2,"v":1991800},{"d":"2019-02-27","o":3.18,"h":3.28,"l":3.11,"c":3.2,"v":922800},{"d":"2019-02-28","o":3.17,"h":3.23,"l":3.13,"c":3.18,"v":692300},{"d":"2019-03-01","o":3.19,"h":3.32,"l":3.16,"c":3.27,"v":1313500},{"d":"2019-03-04","o":3.35,"h":3.44,"l":3.14,"c":3.26,"v":1819900},{"d":"2019-03-05","o":3.28,"h":3.31,"l":3.19,"c":3.28,"v":666100},{"d":"2019-03-06","o":3.28,"h":3.33,"l":3.15,"c":3.21,"v":878500},{"d":"2019-03-07","o":3.21,"h":3.26,"l":3.13,"c":3.15,"v":552400},{"d":"2019-03-08","o":3.13,"h":3.18,"l":3.04,"c":3.1,"v":800300},{"d":"2019-03-11","o":3.12,"h":3.15,"l":3.05,"c":3.05,"v":690400},{"d":"2019-03-12","o":3.06,"h":3.19,"l":3.04,"c":3.15,"v":642500},{"d":"2019-03-13","o":3.15,"h":3.25,"l":3.11,"c":3.11,"v":1067800},{"d":"2019-03-14","o":3.13,"h":3.22,"l":3.08,"c":3.15,"v":1107000},{"d":"2019-03-15","o":3.16,"h":3.19,"l":3.02,"c":3.06,"v":1160100},{"d":"2019-03-18","o":3.15,"h":3.46,"l":3.1,"c":3.39,"v":2242000},{"d":"2019-03-19","o":3.5,"h":3.97,"l":3.48,"c":3.55,"v":4513800},{"d":"2019-03-20","o":3.63,"h":3.67,"l":3.5,"c":3.62,"v":1716600},{"d":"2019-03-21","o":3.62,"h":3.82,"l":3.62,"c":3.77,"v":1378500},{"d":"2019-03-22","o":3.77,"h":3.78,"l":3.45,"c":3.6,"v":1195800},{"d":"2019-03-25","o":3.59,"h":3.59,"l":3.07,"c":3.09,"v":3180600},{"d":"2019-03-26","o":3.17,"h":3.42,"l":3.17,"c":3.22,"v":1841200},{"d":"2019-03-27","o":3.25,"h":3.36,"l":3.16,"c":3.29,"v":911900},{"d":"2019-03-28","o":3.33,"h":3.38,"l":3.26,"c":3.35,"v":749200},{"d":"2019-03-29","o":3.38,"h":3.52,"l":3.33,"c":3.5,"v":2492300},{"d":"2019-04-01","o":3.56,"h":3.69,"l":3.55,"c":3.56,"v":1430600},{"d":"2019-04-02","o":3.57,"h":3.75,"l":3.57,"c":3.72,"v":1402900},{"d":"2019-04-03","o":3.76,"h":3.85,"l":3.61,"c":3.65,"v":1371100},{"d":"2019-04-04","o":3.67,"h":3.78,"l":3.48,"c":3.63,"v":1382800},{"d":"2019-04-05","o":3.6,"h":3.73,"l":3.55,"c":3.57,"v":851000},{"d":"2019-04-08","o":3.64,"h":3.9,"l":3.55,"c":3.85,"v":2232400},{"d":"2019-04-09","o":3.81,"h":3.88,"l":3.73,"c":3.74,"v":926800},{"d":"2019-04-10","o":3.63,"h":3.72,"l":3.55,"c":3.66,"v":853700},{"d":"2019-04-11","o":3.64,"h":3.7,"l":3.51,"c":3.56,"v":879700},{"d":"2019-04-12","o":3.54,"h":3.6,"l":3.4,"c":3.49,"v":902100},{"d":"2019-04-15","o":3.46,"h":3.56,"l":3.3,"c":3.5,"v":971900},{"d":"2019-04-16","o":3.44,"h":3.67,"l":3.43,"c":3.57,"v":1180600},{"d":"2019-04-17","o":3.62,"h":3.63,"l":3.45,"c":3.5,"v":662100},{"d":"2019-04-18","o":3.5,"h":3.55,"l":3.4,"c":3.43,"v":577600},{"d":"2019-04-22","o":3.43,"h":3.58,"l":3.43,"c":3.57,"v":471400},{"d":"2019-04-23","o":3.57,"h":3.66,"l":3.51,"c":3.56,"v":628300},{"d":"2019-04-24","o":3.56,"h":3.64,"l":3.52,"c":3.59,"v":459700},{"d":"2019-04-25","o":3.59,"h":3.62,"l":3.52,"c":3.57,"v":348300},{"d":"2019-04-26","o":3.55,"h":3.64,"l":3.53,"c":3.6,"v":618100},{"d":"2019-04-29","o":3.64,"h":3.75,"l":3.6,"c":3.65,"v":1116800},{"d":"2019-04-30","o":3.65,"h":3.8,"l":3.59,"c":3.78,"v":1089500},{"d":"2019-05-01","o":3.8,"h":4.04,"l":3.76,"c":3.97,"v":2267400},{"d":"2019-05-02","o":4.01,"h":4.12,"l":3.8,"c":3.89,"v":1215000},{"d":"2019-05-03","o":3.93,"h":4.18,"l":3.9,"c":4.07,"v":1252900},{"d":"2019-05-06","o":3.96,"h":4.13,"l":3.85,"c":4.06,"v":1033600},{"d":"2019-05-07","o":4.05,"h":4.06,"l":3.86,"c":3.95,"v":780400},{"d":"2019-05-08","o":3.93,"h":3.99,"l":3.84,"c":3.89,"v":720000},{"d":"2019-05-09","o":3.84,"h":3.89,"l":3.65,"c":3.8,"v":888600},{"d":"2019-05-10","o":3.75,"h":3.89,"l":3.65,"c":3.82,"v":878100},{"d":"2019-05-13","o":3.73,"h":3.79,"l":3.65,"c":3.75,"v":636600},{"d":"2019-05-14","o":3.77,"h":3.94,"l":3.74,"c":3.87,"v":1247000},{"d":"2019-05-15","o":3.87,"h":4.06,"l":3.87,"c":4.06,"v":948800},{"d":"2019-05-16","o":4.06,"h":4.12,"l":4.06,"c":4.09,"v":698100},{"d":"2019-05-17","o":4.09,"h":4.1,"l":3.93,"c":3.96,"v":577700},{"d":"2019-05-20","o":3.93,"h":3.94,"l":3.82,"c":3.9,"v":476400},{"d":"2019-05-21","o":3.93,"h":4.01,"l":3.85,"c":3.88,"v":1007200},{"d":"2019-05-22","o":3.85,"h":3.94,"l":3.84,"c":3.9,"v":593600},{"d":"2019-05-23","o":3.86,"h":3.96,"l":3.81,"c":3.94,"v":616100},{"d":"2019-05-24","o":3.98,"h":4.02,"l":3.82,"c":3.86,"v":693500},{"d":"2019-05-28","o":3.84,"h":3.94,"l":3.82,"c":3.84,"v":584800},{"d":"2019-05-29","o":3.82,"h":3.84,"l":3.62,"c":3.67,"v":1230500},{"d":"2019-05-30","o":3.66,"h":3.83,"l":3.64,"c":3.79,"v":1075000},{"d":"2019-05-31","o":3.73,"h":3.87,"l":3.64,"c":3.77,"v":699000},{"d":"2019-06-03","o":3.81,"h":3.85,"l":3.63,"c":3.68,"v":1144300},{"d":"2019-06-04","o":4.02,"h":4.4,"l":3.95,"c":4.29,"v":6415700},{"d":"2019-06-05","o":4.4,"h":4.67,"l":4.29,"c":4.64,"v":3853900},{"d":"2019-06-06","o":4.6,"h":4.7,"l":4.39,"c":4.64,"v":1909900},{"d":"2019-06-07","o":4.74,"h":4.93,"l":4.67,"c":4.75,"v":2172500},{"d":"2019-06-10","o":4.79,"h":4.96,"l":4.39,"c":4.41,"v":2160900},{"d":"2019-06-11","o":4.64,"h":4.66,"l":4.36,"c":4.4,"v":1202300},{"d":"2019-06-12","o":4.39,"h":4.67,"l":4.38,"c":4.64,"v":917200},{"d":"2019-06-13","o":4.65,"h":4.72,"l":4.49,"c":4.69,"v":1152500},{"d":"2019-06-14","o":4.68,"h":4.81,"l":4.55,"c":4.72,"v":1194800},{"d":"2019-06-17","o":4.73,"h":4.81,"l":4.48,"c":4.5,"v":1237300},{"d":"2019-06-18","o":4.58,"h":4.68,"l":4.46,"c":4.51,"v":1031400},{"d":"2019-06-19","o":4.57,"h":4.85,"l":4.52,"c":4.73,"v":1751600},{"d":"2019-06-20","o":4.82,"h":4.84,"l":4.6,"c":4.66,"v":1215500},{"d":"2019-06-21","o":4.64,"h":4.74,"l":4.47,"c":4.73,"v":1079800},{"d":"2019-06-24","o":4.73,"h":4.79,"l":4.55,"c":4.65,"v":1008600},{"d":"2019-06-25","o":4.63,"h":4.72,"l":4.5,"c":4.56,"v":1327900},{"d":"2019-06-26","o":4.59,"h":4.7,"l":4.55,"c":4.68,"v":953500},{"d":"2019-06-27","o":4.76,"h":5.1,"l":4.76,"c":5.06,"v":3054300},{"d":"2019-06-28","o":5.1,"h":5.16,"l":4.87,"c":5,"v":11298600},{"d":"2019-07-01","o":5.05,"h":5.28,"l":5.05,"c":5.15,"v":2429300},{"d":"2019-07-02","o":5.15,"h":5.34,"l":4.86,"c":5.11,"v":2190300},{"d":"2019-07-03","o":5.14,"h":5.41,"l":5.06,"c":5.35,"v":1427900},{"d":"2019-07-05","o":5.36,"h":5.38,"l":5.1,"c":5.26,"v":1793600},{"d":"2019-07-08","o":5.22,"h":5.24,"l":5.01,"c":5.21,"v":1286400},{"d":"2019-07-09","o":5.2,"h":5.27,"l":5.15,"c":5.24,"v":987900},{"d":"2019-07-10","o":5.29,"h":5.31,"l":5.12,"c":5.19,"v":896200},{"d":"2019-07-11","o":5.2,"h":5.39,"l":5.17,"c":5.32,"v":1118000},{"d":"2019-07-12","o":5.32,"h":5.37,"l":5.11,"c":5.21,"v":1213000},{"d":"2019-07-15","o":5.23,"h":5.31,"l":5.17,"c":5.27,"v":621300},{"d":"2019-07-16","o":5.31,"h":5.54,"l":5.2,"c":5.27,"v":2235300},{"d":"2019-07-17","o":5.3,"h":5.44,"l":5.16,"c":5.25,"v":1522500},{"d":"2019-07-18","o":5.22,"h":5.26,"l":5.15,"c":5.21,"v":884000},{"d":"2019-07-19","o":5.21,"h":5.24,"l":5.04,"c":5.05,"v":1229100},{"d":"2019-07-22","o":5.08,"h":5.11,"l":4.58,"c":4.94,"v":2680500},{"d":"2019-07-23","o":4.99,"h":5.09,"l":4.81,"c":5.08,"v":1003000},{"d":"2019-07-24","o":5.1,"h":5.48,"l":5.1,"c":5.46,"v":1813000},{"d":"2019-07-25","o":5.44,"h":5.48,"l":5.16,"c":5.24,"v":1040200},{"d":"2019-07-26","o":5.29,"h":5.35,"l":5.2,"c":5.22,"v":700200},{"d":"2019-07-29","o":5.23,"h":5.42,"l":5.06,"c":5.4,"v":1529500},{"d":"2019-07-30","o":5.39,"h":5.76,"l":5.3,"c":5.58,"v":1937600},{"d":"2019-07-31","o":5.7,"h":5.71,"l":5.28,"c":5.43,"v":1539900},{"d":"2019-08-01","o":5.45,"h":5.77,"l":5.45,"c":5.58,"v":1896300},{"d":"2019-08-02","o":5.57,"h":5.72,"l":5.44,"c":5.58,"v":1631300},{"d":"2019-08-05","o":5.6,"h":5.7,"l":5.43,"c":5.66,"v":3104900},{"d":"2019-08-06","o":6,"h":6.02,"l":5.03,"c":5.53,"v":4064000},{"d":"2019-08-07","o":5.49,"h":5.61,"l":5.27,"c":5.58,"v":1178000},{"d":"2019-08-08","o":5.62,"h":5.98,"l":5.52,"c":5.77,"v":2317600},{"d":"2019-08-09","o":5.83,"h":6.39,"l":5.83,"c":6.33,"v":4505300},{"d":"2019-08-12","o":6.23,"h":6.69,"l":6.17,"c":6.57,"v":3923600},{"d":"2019-08-13","o":6.77,"h":6.98,"l":6.68,"c":6.89,"v":3448700},{"d":"2019-08-14","o":6.75,"h":6.93,"l":6.23,"c":6.36,"v":3725100},{"d":"2019-08-15","o":6.42,"h":6.64,"l":5.82,"c":5.95,"v":4164400},{"d":"2019-08-16","o":6.1,"h":6.63,"l":6.08,"c":6.52,"v":3677300},{"d":"2019-08-19","o":6.9,"h":6.96,"l":6.42,"c":6.59,"v":2158900},{"d":"2019-08-20","o":6.59,"h":6.9,"l":6.47,"c":6.84,"v":2130000},{"d":"2019-08-21","o":6.96,"h":7.62,"l":6.77,"c":7.47,"v":5604300},{"d":"2019-08-22","o":7.66,"h":7.81,"l":7.14,"c":7.48,"v":4318800},{"d":"2019-08-23","o":7.45,"h":7.73,"l":7.15,"c":7.22,"v":3303200},{"d":"2019-08-26","o":7.47,"h":7.52,"l":7.21,"c":7.31,"v":1743400},{"d":"2019-08-27","o":7.3,"h":7.42,"l":6.85,"c":7.22,"v":2700000},{"d":"2019-08-28","o":7.14,"h":7.38,"l":6.95,"c":7.32,"v":1519200},{"d":"2019-08-29","o":7.4,"h":7.84,"l":7.35,"c":7.53,"v":3363000},{"d":"2019-08-30","o":7.61,"h":7.82,"l":7.41,"c":7.61,"v":2145600},{"d":"2019-09-03","o":7.56,"h":7.63,"l":7.26,"c":7.4,"v":1973100},{"d":"2019-09-04","o":7.5,"h":7.69,"l":7.25,"c":7.36,"v":2097500},{"d":"2019-09-05","o":7.43,"h":7.52,"l":7.28,"c":7.47,"v":1890800},{"d":"2019-09-06","o":7.5,"h":7.5,"l":7.26,"c":7.27,"v":1099000},{"d":"2019-09-09","o":7.28,"h":7.28,"l":6.13,"c":6.81,"v":5164200},{"d":"2019-09-10","o":6.73,"h":6.75,"l":6.3,"c":6.39,"v":3635600},{"d":"2019-09-11","o":6.38,"h":6.83,"l":6.35,"c":6.7,"v":2327900},{"d":"2019-09-12","o":6.81,"h":6.92,"l":6.71,"c":6.76,"v":1703600},{"d":"2019-09-13","o":6.7,"h":6.84,"l":6.61,"c":6.66,"v":1059900},{"d":"2019-09-16","o":6.56,"h":6.93,"l":6.45,"c":6.8,"v":1384800},{"d":"2019-09-17","o":6.83,"h":7.08,"l":6.83,"c":6.94,"v":1480100},{"d":"2019-09-18","o":6.92,"h":6.98,"l":6.5,"c":6.7,"v":1810900},{"d":"2019-09-19","o":6.71,"h":6.91,"l":6.71,"c":6.77,"v":1243900},{"d":"2019-09-20","o":6.76,"h":6.96,"l":6.72,"c":6.95,"v":2094700},{"d":"2019-09-23","o":6.99,"h":7.26,"l":6.96,"c":7.11,"v":2101100},{"d":"2019-09-24","o":7.18,"h":7.33,"l":6.61,"c":6.65,"v":2471500},{"d":"2019-09-25","o":6.59,"h":6.84,"l":6.42,"c":6.79,"v":1673800},{"d":"2019-09-26","o":6.8,"h":6.93,"l":6.54,"c":6.69,"v":1074300},{"d":"2019-09-27","o":6.69,"h":6.79,"l":5.78,"c":6.26,"v":3202400},{"d":"2019-09-30","o":6.12,"h":6.51,"l":6.12,"c":6.45,"v":2107400},{"d":"2019-10-01","o":6.46,"h":6.66,"l":6.28,"c":6.36,"v":1552300},{"d":"2019-10-02","o":6.28,"h":6.28,"l":5.95,"c":6.05,"v":2066400},{"d":"2019-10-03","o":6.05,"h":6.32,"l":5.99,"c":6.31,"v":1198300},{"d":"2019-10-04","o":6.36,"h":6.48,"l":6.2,"c":6.47,"v":967500},{"d":"2019-10-07","o":6.42,"h":6.54,"l":6.28,"c":6.4,"v":1323700},{"d":"2019-10-08","o":6.29,"h":6.36,"l":6.03,"c":6.2,"v":1336500},{"d":"2019-10-09","o":6.24,"h":6.4,"l":6.23,"c":6.3,"v":778400},{"d":"2019-10-10","o":6.27,"h":6.43,"l":6.11,"c":6.23,"v":1666600},{"d":"2019-10-11","o":6.36,"h":6.55,"l":6.25,"c":6.42,"v":1124400},{"d":"2019-10-14","o":6.45,"h":6.55,"l":6.32,"c":6.41,"v":511000},{"d":"2019-10-15","o":6.45,"h":6.66,"l":6.45,"c":6.6,"v":1084100},{"d":"2019-10-16","o":6.54,"h":6.54,"l":6.25,"c":6.43,"v":1127500},{"d":"2019-10-17","o":6.42,"h":6.66,"l":6.4,"c":6.59,"v":1110800},{"d":"2019-10-18","o":6.54,"h":6.63,"l":6.3,"c":6.56,"v":1191000},{"d":"2019-10-21","o":6.55,"h":6.88,"l":6.53,"c":6.76,"v":1440000},{"d":"2019-10-22","o":6.82,"h":7.28,"l":6.75,"c":6.79,"v":2247100},{"d":"2019-10-23","o":6.89,"h":7.23,"l":6.81,"c":6.98,"v":1607700},{"d":"2019-10-24","o":7.1,"h":7.37,"l":6.91,"c":7.2,"v":2282800},{"d":"2019-10-25","o":7.12,"h":7.37,"l":7.04,"c":7.23,"v":1324400},{"d":"2019-10-28","o":7.25,"h":7.57,"l":7.24,"c":7.52,"v":1737200},{"d":"2019-10-29","o":7.6,"h":7.78,"l":7.45,"c":7.52,"v":2091300},{"d":"2019-10-30","o":7.58,"h":7.6,"l":6.84,"c":7.2,"v":2938400},{"d":"2019-10-31","o":7.17,"h":7.28,"l":6.82,"c":6.99,"v":2129400},{"d":"2019-11-01","o":7,"h":7.26,"l":6.95,"c":7.04,"v":1406700},{"d":"2019-11-04","o":7.12,"h":7.29,"l":7.02,"c":7.11,"v":1860300},{"d":"2019-11-05","o":7.07,"h":7.09,"l":6.31,"c":6.83,"v":4372100},{"d":"2019-11-06","o":6.88,"h":6.98,"l":6.77,"c":6.88,"v":1185500},{"d":"2019-11-07","o":6.88,"h":6.93,"l":6.63,"c":6.86,"v":1622300},{"d":"2019-11-08","o":6.85,"h":7.15,"l":6.85,"c":7.07,"v":1932700},{"d":"2019-11-11","o":7.2,"h":7.37,"l":6.93,"c":7.33,"v":2818200},{"d":"2019-11-12","o":7.45,"h":8.33,"l":7.37,"c":8.29,"v":7003200},{"d":"2019-11-13","o":8.32,"h":8.51,"l":8.02,"c":8.21,"v":3196000},{"d":"2019-11-14","o":8.11,"h":8.35,"l":7.92,"c":8.07,"v":2425400},{"d":"2019-11-15","o":8.2,"h":8.22,"l":7.71,"c":7.96,"v":2439800},{"d":"2019-11-18","o":7.97,"h":8.37,"l":7.77,"c":8.21,"v":2635500},{"d":"2019-11-19","o":8.32,"h":8.54,"l":8.09,"c":8.39,"v":2563200},{"d":"2019-11-20","o":8.31,"h":8.73,"l":8.3,"c":8.4,"v":2394200},{"d":"2019-11-21","o":8.47,"h":8.6,"l":8.34,"c":8.43,"v":1347700},{"d":"2019-11-22","o":8.47,"h":8.52,"l":8.13,"c":8.37,"v":1579500},{"d":"2019-11-25","o":8.44,"h":8.53,"l":8.03,"c":8.08,"v":2430800},{"d":"2019-11-26","o":8.09,"h":8.34,"l":7.97,"c":8.24,"v":2613200},{"d":"2019-11-27","o":8.29,"h":8.77,"l":8.25,"c":8.63,"v":2520800},{"d":"2019-11-29","o":8.6,"h":9.13,"l":8.6,"c":8.88,"v":2465400},{"d":"2019-12-02","o":9,"h":9.02,"l":8.37,"c":8.54,"v":3527900},{"d":"2019-12-03","o":8.2,"h":8.56,"l":8.08,"c":8.26,"v":4912400},{"d":"2019-12-04","o":8.3,"h":8.39,"l":8.05,"c":8.26,"v":1883200},{"d":"2019-12-05","o":8.33,"h":8.47,"l":8.24,"c":8.3,"v":1264600},{"d":"2019-12-06","o":8.31,"h":8.49,"l":8.28,"c":8.35,"v":1387900},{"d":"2019-12-09","o":8.33,"h":8.64,"l":8.29,"c":8.37,"v":1804500},{"d":"2019-12-10","o":8.38,"h":8.47,"l":8.16,"c":8.27,"v":1484200},{"d":"2019-12-11","o":8.28,"h":8.31,"l":8.09,"c":8.12,"v":1318600},{"d":"2019-12-12","o":8.06,"h":8.14,"l":7.38,"c":7.62,"v":4966300},{"d":"2019-12-13","o":7.62,"h":7.69,"l":7.28,"c":7.34,"v":2298200},{"d":"2019-12-16","o":7.4,"h":7.7,"l":7.4,"c":7.6,"v":2036700},{"d":"2019-12-17","o":7.69,"h":7.95,"l":7.6,"c":7.88,"v":2542500},{"d":"2019-12-18","o":7.93,"h":8.07,"l":7.75,"c":7.8,"v":2361200},{"d":"2019-12-19","o":7.81,"h":7.89,"l":7.52,"c":7.6,"v":2570800},{"d":"2019-12-20","o":7.64,"h":7.67,"l":7.46,"c":7.56,"v":2792500},{"d":"2019-12-23","o":7.57,"h":7.84,"l":7.52,"c":7.75,"v":1657700},{"d":"2019-12-24","o":7.78,"h":7.9,"l":7.77,"c":7.88,"v":712400},{"d":"2019-12-26","o":7.89,"h":8.23,"l":7.89,"c":8.08,"v":1603400},{"d":"2019-12-27","o":8.14,"h":8.24,"l":7.34,"c":7.4,"v":4056000},{"d":"2019-12-30","o":7.42,"h":7.5,"l":6.94,"c":7.01,"v":3989300},{"d":"2019-12-31","o":6.95,"h":7.25,"l":6.91,"c":7.13,"v":2440900},{"d":"2020-01-02","o":7.21,"h":7.35,"l":7.12,"c":7.31,"v":1720700},{"d":"2020-01-03","o":7.2,"h":7.46,"l":7.12,"c":7.35,"v":1369100},{"d":"2020-01-06","o":7.3,"h":7.46,"l":7.24,"c":7.38,"v":1457200},{"d":"2020-01-07","o":7.38,"h":7.54,"l":7.28,"c":7.48,"v":1407500},{"d":"2020-01-08","o":7.47,"h":7.61,"l":7.35,"c":7.4,"v":1689700},{"d":"2020-01-09","o":7.5,"h":7.52,"l":7.18,"c":7.31,"v":2031400},{"d":"2020-01-10","o":7.35,"h":7.36,"l":7.19,"c":7.23,"v":1100200},{"d":"2020-01-13","o":7.25,"h":7.56,"l":7.25,"c":7.48,"v":1553100},{"d":"2020-01-14","o":7.52,"h":7.56,"l":7.4,"c":7.51,"v":1368200},{"d":"2020-01-15","o":7.51,"h":7.6,"l":7.2,"c":7.39,"v":2678400},{"d":"2020-01-16","o":7.39,"h":7.7,"l":7.37,"c":7.64,"v":1473900},{"d":"2020-01-17","o":7.7,"h":7.94,"l":7.47,"c":7.57,"v":1656300},{"d":"2020-01-21","o":7.55,"h":7.63,"l":7.38,"c":7.58,"v":1606800},{"d":"2020-01-22","o":7.61,"h":7.72,"l":7,"c":7.02,"v":2652500},{"d":"2020-01-23","o":7.02,"h":7.32,"l":7,"c":7.23,"v":1566600},{"d":"2020-01-24","o":7.28,"h":7.44,"l":7.02,"c":7.16,"v":1314500},{"d":"2020-01-27","o":6.98,"h":7.06,"l":6.8,"c":7.01,"v":1535300},{"d":"2020-01-28","o":7.05,"h":7.15,"l":6.87,"c":6.89,"v":1902700},{"d":"2020-01-29","o":6.97,"h":7.05,"l":6.71,"c":6.75,"v":1953200},{"d":"2020-01-30","o":6.75,"h":6.85,"l":6.23,"c":6.45,"v":3661300},{"d":"2020-01-31","o":6.47,"h":6.55,"l":6.21,"c":6.24,"v":1564600},{"d":"2020-02-03","o":6.24,"h":6.54,"l":6.23,"c":6.5,"v":1528200},{"d":"2020-02-04","o":6.58,"h":6.73,"l":6.56,"c":6.61,"v":1896900},{"d":"2020-02-05","o":6.71,"h":6.73,"l":6.02,"c":6.11,"v":3676800},{"d":"2020-02-06","o":6.11,"h":6.29,"l":5.94,"c":6.08,"v":2984400},{"d":"2020-02-07","o":6.06,"h":6.17,"l":5.95,"c":6,"v":2007400},{"d":"2020-02-10","o":6.09,"h":6.56,"l":6.08,"c":6.46,"v":3512400},{"d":"2020-02-11","o":6.15,"h":6.25,"l":5.8,"c":5.9,"v":5345300},{"d":"2020-02-12","o":6.01,"h":6.83,"l":5.95,"c":6.79,"v":3884200},{"d":"2020-02-13","o":6.68,"h":7.37,"l":6.53,"c":7.02,"v":4862800},{"d":"2020-02-14","o":7.15,"h":7.3,"l":6.61,"c":6.77,"v":2992500},{"d":"2020-02-18","o":6.73,"h":6.9,"l":6.6,"c":6.65,"v":1422900},{"d":"2020-02-19","o":6.68,"h":6.96,"l":6.51,"c":6.86,"v":1941000},{"d":"2020-02-20","o":6.85,"h":7.06,"l":6.72,"c":6.91,"v":1531600},{"d":"2020-02-21","o":6.86,"h":6.98,"l":6.63,"c":6.8,"v":1351400},{"d":"2020-02-24","o":6.47,"h":6.57,"l":6.35,"c":6.44,"v":2358800},{"d":"2020-02-25","o":6.5,"h":6.51,"l":5.9,"c":5.95,"v":3016900},{"d":"2020-02-26","o":6.03,"h":6.56,"l":5.96,"c":6.15,"v":2649100},{"d":"2020-02-27","o":5.9,"h":6.08,"l":5.56,"c":5.77,"v":2799700},{"d":"2020-02-28","o":5.5,"h":6.14,"l":5.42,"c":6.13,"v":4009500},{"d":"2020-03-02","o":6.05,"h":6.3,"l":5.93,"c":6.26,"v":3322800},{"d":"2020-03-03","o":6.28,"h":6.31,"l":5.7,"c":5.84,"v":4457000},{"d":"2020-03-04","o":6.08,"h":6.95,"l":6.07,"c":6.92,"v":5141100},{"d":"2020-03-05","o":6.7,"h":7.28,"l":6.64,"c":7.14,"v":4884100},{"d":"2020-03-06","o":6.9,"h":7.1,"l":6.59,"c":6.7,"v":3322500},{"d":"2020-03-09","o":6,"h":6.74,"l":5.97,"c":6.14,"v":3154600},{"d":"2020-03-10","o":6.47,"h":6.59,"l":6.11,"c":6.34,"v":1720100},{"d":"2020-03-11","o":6.08,"h":6.32,"l":5.82,"c":5.88,"v":2384500},{"d":"2020-03-12","o":5.32,"h":5.39,"l":4.53,"c":4.56,"v":3643400},{"d":"2020-03-13","o":5.01,"h":5.01,"l":4.24,"c":4.77,"v":3443800},{"d":"2020-03-16","o":3.98,"h":4.24,"l":3.69,"c":3.8,"v":2673600},{"d":"2020-03-17","o":3.9,"h":4.42,"l":3.65,"c":4.27,"v":2999500},{"d":"2020-03-18","o":3.95,"h":4.24,"l":3.48,"c":3.73,"v":3027700},{"d":"2020-03-19","o":3.7,"h":4.56,"l":3.58,"c":4.26,"v":2391900},{"d":"2020-03-20","o":4.4,"h":4.45,"l":3.89,"c":3.91,"v":2969600},{"d":"2020-03-23","o":3.99,"h":4.01,"l":3.64,"c":3.93,"v":2160200},{"d":"2020-03-24","o":4.27,"h":4.37,"l":4.04,"c":4.27,"v":2091600},{"d":"2020-03-25","o":4.27,"h":4.54,"l":4.04,"c":4.36,"v":2572700},{"d":"2020-03-26","o":4.42,"h":4.6,"l":4.2,"c":4.36,"v":3173300},{"d":"2020-03-27","o":4.25,"h":4.37,"l":4.01,"c":4.23,"v":1982600},{"d":"2020-03-30","o":4.32,"h":4.33,"l":4.1,"c":4.18,"v":1413000},{"d":"2020-03-31","o":4.2,"h":4.32,"l":4.11,"c":4.31,"v":3487000},{"d":"2020-04-01","o":4.15,"h":4.24,"l":3.9,"c":4.07,"v":1893600},{"d":"2020-04-02","o":3.94,"h":4.14,"l":3.77,"c":3.88,"v":1497800},{"d":"2020-04-03","o":3.88,"h":3.92,"l":3.71,"c":3.83,"v":1274800},{"d":"2020-04-06","o":4.04,"h":4.22,"l":3.95,"c":4.17,"v":1442200},{"d":"2020-04-07","o":4.33,"h":4.35,"l":4.09,"c":4.14,"v":1811800},{"d":"2020-04-08","o":4.2,"h":4.49,"l":4.2,"c":4.43,"v":1326100},{"d":"2020-04-09","o":4.5,"h":4.93,"l":4.5,"c":4.9,"v":2094800},{"d":"2020-04-13","o":5.01,"h":5.01,"l":4.59,"c":4.83,"v":1216600},{"d":"2020-04-14","o":5,"h":5.12,"l":4.77,"c":4.89,"v":1844100},{"d":"2020-04-15","o":4.75,"h":4.82,"l":4.51,"c":4.64,"v":1238500},{"d":"2020-04-16","o":4.75,"h":4.82,"l":4.64,"c":4.74,"v":1486700},{"d":"2020-04-17","o":4.94,"h":5.22,"l":4.85,"c":5.12,"v":2336300},{"d":"2020-04-20","o":5.11,"h":5.46,"l":5.06,"c":5.3,"v":2673900},{"d":"2020-04-21","o":5.18,"h":5.58,"l":5.11,"c":5.26,"v":1954800},{"d":"2020-04-22","o":5.42,"h":5.51,"l":5.29,"c":5.36,"v":1227400},{"d":"2020-04-23","o":5.41,"h":5.68,"l":5.37,"c":5.5,"v":1183700},{"d":"2020-04-24","o":5.54,"h":5.6,"l":5.36,"c":5.49,"v":928400},{"d":"2020-04-27","o":5.59,"h":5.61,"l":5.42,"c":5.49,"v":1280700},{"d":"2020-04-28","o":5.54,"h":6.05,"l":5.5,"c":6.02,"v":3883700},{"d":"2020-04-29","o":6.24,"h":6.54,"l":6.07,"c":6.37,"v":3418700},{"d":"2020-04-30","o":6.15,"h":6.16,"l":5.75,"c":5.86,"v":2769500},{"d":"2020-05-01","o":5.64,"h":5.79,"l":5.25,"c":5.38,"v":2319800},{"d":"2020-05-04","o":5.2,"h":5.51,"l":5.07,"c":5.43,"v":1470900},{"d":"2020-05-05","o":5.63,"h":5.82,"l":5.45,"c":5.51,"v":1618100},{"d":"2020-05-06","o":5.56,"h":5.62,"l":5.33,"c":5.38,"v":1426000},{"d":"2020-05-07","o":5.48,"h":5.59,"l":5.27,"c":5.57,"v":2033600},{"d":"2020-05-08","o":5.68,"h":5.7,"l":5.4,"c":5.46,"v":1046900},{"d":"2020-05-11","o":5.4,"h":5.95,"l":5.37,"c":5.85,"v":1731300},{"d":"2020-05-12","o":6.01,"h":6.06,"l":5.6,"c":5.64,"v":1667800},{"d":"2020-05-13","o":5.65,"h":5.81,"l":5.28,"c":5.51,"v":1628300},{"d":"2020-05-14","o":5.39,"h":5.67,"l":5.22,"c":5.64,"v":1656600},{"d":"2020-05-15","o":5.59,"h":5.69,"l":5.45,"c":5.47,"v":1220600},{"d":"2020-05-18","o":5.63,"h":5.89,"l":5.55,"c":5.71,"v":1323800},{"d":"2020-05-19","o":5.73,"h":5.85,"l":5.63,"c":5.69,"v":785200},{"d":"2020-05-20","o":5.8,"h":5.98,"l":5.73,"c":5.8,"v":1036900},{"d":"2020-05-21","o":5.91,"h":5.93,"l":5.68,"c":5.84,"v":987200},{"d":"2020-05-22","o":5.89,"h":5.89,"l":5.68,"c":5.82,"v":913200},{"d":"2020-05-26","o":5.97,"h":6.14,"l":5.85,"c":6.11,"v":1785700},{"d":"2020-05-27","o":6.2,"h":6.25,"l":5.7,"c":6.25,"v":2170800},{"d":"2020-05-28","o":6.25,"h":6.3,"l":6.04,"c":6.06,"v":1443400},{"d":"2020-05-29","o":6.04,"h":6.44,"l":5.92,"c":6.42,"v":1884400},{"d":"2020-06-01","o":6.5,"h":6.78,"l":6.37,"c":6.62,"v":2492900},{"d":"2020-06-02","o":6.86,"h":6.92,"l":6.53,"c":6.86,"v":3790300},{"d":"2020-06-03","o":7.91,"h":9.2,"l":7.76,"c":9.05,"v":18757400},{"d":"2020-06-04","o":8.74,"h":9,"l":8.34,"c":8.63,"v":5093100},{"d":"2020-06-05","o":8.5,"h":9.8,"l":8.5,"c":9.53,"v":6232400},{"d":"2020-06-08","o":9.9,"h":10.55,"l":9.61,"c":10.51,"v":4077000},{"d":"2020-06-09","o":10.33,"h":10.38,"l":9.73,"c":9.95,"v":3048900},{"d":"2020-06-10","o":9.99,"h":10.17,"l":9.43,"c":9.5,"v":2967000},{"d":"2020-06-11","o":8.71,"h":8.97,"l":8.21,"c":8.62,"v":3699000},{"d":"2020-06-12","o":9.12,"h":9.46,"l":9.05,"c":9.38,"v":2169800},{"d":"2020-06-15","o":9,"h":9.97,"l":8.75,"c":9.89,"v":2060300},{"d":"2020-06-16","o":10.21,"h":10.64,"l":10.01,"c":10.42,"v":3118400},{"d":"2020-06-17","o":10.42,"h":10.42,"l":10.11,"c":10.22,"v":1659500},{"d":"2020-06-18","o":10.13,"h":10.45,"l":9.91,"c":10.11,"v":2775100},{"d":"2020-06-19","o":10.29,"h":10.73,"l":10.17,"c":10.38,"v":2746900},{"d":"2020-06-22","o":10.36,"h":11.18,"l":10.31,"c":11.04,"v":2758000},{"d":"2020-06-23","o":11.12,"h":11.42,"l":10.85,"c":11.27,"v":2484800},{"d":"2020-06-24","o":11.2,"h":11.29,"l":10.57,"c":11.01,"v":2710900},{"d":"2020-06-25","o":11.18,"h":11.92,"l":10.76,"c":11.75,"v":3174100},{"d":"2020-06-26","o":11.73,"h":12.06,"l":11.46,"c":11.81,"v":4171100},{"d":"2020-06-29","o":11.91,"h":11.98,"l":11.4,"c":11.87,"v":2031500},{"d":"2020-06-30","o":11.82,"h":12.71,"l":11.71,"c":12.57,"v":3141700},{"d":"2020-07-01","o":12.82,"h":12.92,"l":12.42,"c":12.68,"v":2588800},{"d":"2020-07-02","o":12.85,"h":13.31,"l":12.66,"c":12.91,"v":2021400},{"d":"2020-07-06","o":13.41,"h":13.96,"l":13.12,"c":13.43,"v":3119700},{"d":"2020-07-07","o":13.01,"h":13.09,"l":12.16,"c":12.74,"v":2625200},{"d":"2020-07-08","o":12.78,"h":13,"l":12.19,"c":12.8,"v":2528600},{"d":"2020-07-09","o":12.85,"h":13.22,"l":12.69,"c":12.86,"v":1499200},{"d":"2020-07-10","o":12.79,"h":13.24,"l":12.7,"c":13.22,"v":1330500},{"d":"2020-07-13","o":13.68,"h":13.68,"l":12.22,"c":12.24,"v":2855300},{"d":"2020-07-14","o":12.27,"h":12.67,"l":11.76,"c":12.66,"v":2297600},{"d":"2020-07-15","o":13.09,"h":13.1,"l":12.5,"c":12.93,"v":1280400},{"d":"2020-07-16","o":12.74,"h":12.87,"l":12.55,"c":12.72,"v":1099600},{"d":"2020-07-17","o":12.78,"h":12.86,"l":12.48,"c":12.78,"v":1284800},{"d":"2020-07-20","o":12.78,"h":13.43,"l":12.78,"c":13.28,"v":1626100},{"d":"2020-07-21","o":13.47,"h":13.49,"l":12.73,"c":12.84,"v":1511500},{"d":"2020-07-22","o":12.85,"h":12.98,"l":12.29,"c":12.57,"v":1490800},{"d":"2020-07-23","o":12.55,"h":12.94,"l":12.17,"c":12.36,"v":1426700},{"d":"2020-07-24","o":12.21,"h":12.39,"l":11.79,"c":12.19,"v":1195900},{"d":"2020-07-27","o":12.32,"h":12.58,"l":12.16,"c":12.56,"v":1285300},{"d":"2020-07-28","o":12.5,"h":12.59,"l":12.1,"c":12.11,"v":978000},{"d":"2020-07-29","o":12.28,"h":12.58,"l":12.15,"c":12.52,"v":1107400},{"d":"2020-07-30","o":12.39,"h":13.42,"l":12.26,"c":13.36,"v":2896700},{"d":"2020-07-31","o":13.75,"h":14.27,"l":13.22,"c":13.88,"v":4086000},{"d":"2020-08-03","o":14.15,"h":15.24,"l":14.12,"c":14.88,"v":3392100},{"d":"2020-08-04","o":15.2,"h":15.74,"l":14.8,"c":15.54,"v":2853200},{"d":"2020-08-05","o":15.95,"h":16.3,"l":15.28,"c":16.29,"v":3188100},{"d":"2020-08-06","o":20.07,"h":22.52,"l":19.32,"c":21.27,"v":9694200},{"d":"2020-08-07","o":21.91,"h":24.42,"l":21.66,"c":22.59,"v":10798900},{"d":"2020-08-10","o":22.68,"h":23.87,"l":22.45,"c":23.05,"v":5186800},{"d":"2020-08-11","o":22.14,"h":23.53,"l":21.07,"c":22.98,"v":4868100},{"d":"2020-08-12","o":23.07,"h":25.11,"l":23.06,"c":24.15,"v":6832900},{"d":"2020-08-13","o":24.75,"h":26.29,"l":24.23,"c":25.09,"v":6118300},{"d":"2020-08-14","o":24.93,"h":25.55,"l":24.05,"c":24.75,"v":3005400},{"d":"2020-08-17","o":25.31,"h":26.07,"l":25.07,"c":25.9,"v":3063200},{"d":"2020-08-18","o":25.9,"h":26.85,"l":25.63,"c":26.6,"v":2350400},{"d":"2020-08-19","o":26.75,"h":28.3,"l":26.5,"c":27.74,"v":4167900},{"d":"2020-08-20","o":27.48,"h":28.59,"l":26.62,"c":28.14,"v":3931800},{"d":"2020-08-21","o":28.3,"h":29.56,"l":27.67,"c":28.04,"v":4605100},{"d":"2020-08-24","o":28.39,"h":28.51,"l":23.01,"c":25.7,"v":10338400},{"d":"2020-08-25","o":23.75,"h":25.56,"l":23.47,"c":24.51,"v":6153000},{"d":"2020-08-26","o":24.85,"h":26.05,"l":23.32,"c":23.67,"v":5697600},{"d":"2020-08-27","o":23.33,"h":24.01,"l":22.3,"c":22.7,"v":5425500},{"d":"2020-08-28","o":22.89,"h":24.55,"l":22.46,"c":23.98,"v":7019400},{"d":"2020-08-31","o":24.42,"h":25.45,"l":23.55,"c":24.19,"v":5705000},{"d":"2020-09-01","o":24.33,"h":27.92,"l":24.14,"c":26.91,"v":9058300},{"d":"2020-09-02","o":27.05,"h":27.19,"l":22.71,"c":26.37,"v":7492700},{"d":"2020-09-03","o":25.13,"h":26.15,"l":23.12,"c":24.12,"v":5339000},{"d":"2020-09-04","o":23.59,"h":24.7,"l":20.6,"c":23.5,"v":6641100},{"d":"2020-09-08","o":21.84,"h":24.48,"l":21.7,"c":23.48,"v":3770100},{"d":"2020-09-09","o":24.08,"h":25.4,"l":23.5,"c":25.07,"v":4744000},{"d":"2020-09-10","o":25.35,"h":27.2,"l":24.64,"c":24.97,"v":5371700},{"d":"2020-09-11","o":25.2,"h":25.55,"l":23.42,"c":24.2,"v":3790000},{"d":"2020-09-14","o":24.91,"h":25.55,"l":24.25,"c":25.31,"v":3590500},{"d":"2020-09-15","o":25.79,"h":28.91,"l":25.4,"c":28.67,"v":9279700},{"d":"2020-09-16","o":29.5,"h":32.37,"l":28.9,"c":32.23,"v":10219900},{"d":"2020-09-17","o":30.21,"h":32.93,"l":28.24,"c":32.35,"v":7640200},{"d":"2020-09-18","o":32.6,"h":33.99,"l":31.05,"c":32.79,"v":6500400},{"d":"2020-09-21","o":31.83,"h":33.78,"l":31.45,"c":32.71,"v":5755900},{"d":"2020-09-22","o":33,"h":33.38,"l":31.39,"c":32.17,"v":2497500},{"d":"2020-09-23","o":32.22,"h":34.72,"l":31.71,"c":32.67,"v":6017300},{"d":"2020-09-24","o":32.19,"h":32.48,"l":29.79,"c":30.29,"v":4753000},{"d":"2020-09-25","o":30.65,"h":31.4,"l":29.83,"c":30.38,"v":2247200},{"d":"2020-09-28","o":31.66,"h":32.17,"l":30.56,"c":31.05,"v":2502100},{"d":"2020-09-29","o":31.2,"h":33.77,"l":31.11,"c":33.03,"v":4565200},{"d":"2020-09-30","o":33.05,"h":34.17,"l":32.03,"c":32.74,"v":5065400},{"d":"2020-10-01","o":33.66,"h":35.35,"l":33.19,"c":35.2,"v":4250400},{"d":"2020-10-02","o":33.52,"h":36.2,"l":33.4,"c":34.38,"v":4405800},{"d":"2020-10-05","o":34.84,"h":35.97,"l":34.75,"c":35.58,"v":2688400},{"d":"2020-10-06","o":35.65,"h":36.93,"l":35.14,"c":35.57,"v":3298600},{"d":"2020-10-07","o":36.16,"h":36.75,"l":34.83,"c":36.53,"v":3393600},{"d":"2020-10-08","o":36.84,"h":37.31,"l":35.22,"c":35.81,"v":2151500},{"d":"2020-10-09","o":35.23,"h":37.26,"l":35.2,"c":36.43,"v":2205500},{"d":"2020-10-12","o":37.66,"h":38.66,"l":37.11,"c":38.3,"v":2516900},{"d":"2020-10-13","o":38.54,"h":40.21,"l":37.87,"c":39.83,"v":2935600},{"d":"2020-10-14","o":41.2,"h":42.36,"l":40.05,"c":41.2,"v":3993400},{"d":"2020-10-15","o":39.57,"h":40,"l":37.76,"c":38.1,"v":3746100},{"d":"2020-10-16","o":39.39,"h":41.1,"l":38.25,"c":38.39,"v":2685500},{"d":"2020-10-19","o":39.05,"h":39.84,"l":36.29,"c":36.43,"v":3511900},{"d":"2020-10-20","o":36.75,"h":37.81,"l":35.54,"c":36.1,"v":2347400},{"d":"2020-10-21","o":36.89,"h":37.95,"l":34.12,"c":34.21,"v":3216900},{"d":"2020-10-22","o":34.55,"h":34.97,"l":32.49,"c":32.86,"v":4007600},{"d":"2020-10-23","o":33,"h":33.95,"l":31.57,"c":33.85,"v":3261000},{"d":"2020-10-26","o":33.54,"h":34.07,"l":30.91,"c":31.71,"v":3432400},{"d":"2020-10-27","o":32.11,"h":32.59,"l":31.19,"c":31.49,"v":2256700},{"d":"2020-10-28","o":30.2,"h":30.92,"l":29.34,"c":30.03,"v":2574100},{"d":"2020-10-29","o":31.21,"h":32.06,"l":30.12,"c":31.88,"v":4131100},{"d":"2020-10-30","o":29.94,"h":31.72,"l":25.26,"c":28.66,"v":10740700},{"d":"2020-11-02","o":28.81,"h":31.07,"l":28.25,"c":30.62,"v":3817600},{"d":"2020-11-03","o":31.25,"h":34.78,"l":30.88,"c":34.27,"v":5872000},{"d":"2020-11-04","o":35.25,"h":37.37,"l":34.23,"c":37.3,"v":4813900},{"d":"2020-11-05","o":39.06,"h":42.24,"l":38.77,"c":41.86,"v":6578300},{"d":"2020-11-06","o":41,"h":43.57,"l":40.31,"c":42.3,"v":4653900},{"d":"2020-11-09","o":41.94,"h":42.63,"l":36.5,"c":36.54,"v":5874600},{"d":"2020-11-10","o":37.36,"h":37.6,"l":32.74,"c":33.97,"v":5170700},{"d":"2020-11-11","o":35.72,"h":36.42,"l":34.17,"c":35.66,"v":3262700},{"d":"2020-11-12","o":35.82,"h":38.2,"l":35.5,"c":35.81,"v":3664800},{"d":"2020-11-13","o":36.96,"h":38.33,"l":36.07,"c":37.27,"v":3039900},{"d":"2020-11-16","o":36.5,"h":37.5,"l":35.8,"c":36.64,"v":2414900},{"d":"2020-11-17","o":36.64,"h":37.18,"l":35.32,"c":36.77,"v":2093300},{"d":"2020-11-18","o":38.16,"h":40.42,"l":35.44,"c":35.76,"v":7384500},{"d":"2020-11-19","o":36.6,"h":37.86,"l":35.85,"c":37.54,"v":2631600},{"d":"2020-11-20","o":38.44,"h":41.11,"l":37.8,"c":40.19,"v":4137500},{"d":"2020-11-23","o":40.95,"h":41.95,"l":38.8,"c":41.47,"v":3729400},{"d":"2020-11-24","o":40.42,"h":40.7,"l":36.54,"c":37.85,"v":6047600},{"d":"2020-11-25","o":38.3,"h":39.46,"l":37.54,"c":38.96,"v":3118800},{"d":"2020-11-27","o":39.22,"h":40.91,"l":38.61,"c":40.42,"v":2703600},{"d":"2020-11-30","o":41.45,"h":45.68,"l":40.75,"c":44.98,"v":10992200},{"d":"2020-12-01","o":45.26,"h":45.92,"l":43.02,"c":44.57,"v":5408600},{"d":"2020-12-02","o":42.5,"h":42.5,"l":38.1,"c":41.05,"v":5081200},{"d":"2020-12-03","o":41.39,"h":43.32,"l":41.12,"c":42.21,"v":2366700},{"d":"2020-12-04","o":42.4,"h":43.59,"l":41.33,"c":42.95,"v":2436700},{"d":"2020-12-07","o":43.06,"h":44.47,"l":43,"c":43.33,"v":2041400},{"d":"2020-12-08","o":43.09,"h":44.28,"l":42.76,"c":43.99,"v":2258100},{"d":"2020-12-09","o":43.88,"h":45.1,"l":40.01,"c":41.42,"v":3224000},{"d":"2020-12-10","o":40.24,"h":42.84,"l":39.4,"c":42.68,"v":2565400},{"d":"2020-12-11","o":42.76,"h":44.18,"l":41.83,"c":43.55,"v":2287500},{"d":"2020-12-14","o":45.07,"h":47.94,"l":44.52,"c":46.93,"v":5097500},{"d":"2020-12-15","o":47.33,"h":48.64,"l":45.41,"c":48.02,"v":3543200},{"d":"2020-12-16","o":48.47,"h":50.2,"l":47.63,"c":48.74,"v":3740000},{"d":"2020-12-17","o":50.77,"h":53.8,"l":49.85,"c":53.47,"v":6251600},{"d":"2020-12-18","o":54.4,"h":58.78,"l":52.66,"c":57.44,"v":7396800},{"d":"2020-12-21","o":54.96,"h":58.5,"l":54.15,"c":58.49,"v":4462800},{"d":"2020-12-22","o":58.5,"h":61.24,"l":58.22,"c":59.71,"v":3782800},{"d":"2020-12-23","o":59.7,"h":60.35,"l":56.65,"c":56.86,"v":3044900},{"d":"2020-12-24","o":57.97,"h":59.22,"l":57.01,"c":58.58,"v":1580200},{"d":"2020-12-28","o":59.58,"h":59.72,"l":55.11,"c":55.64,"v":2581600},{"d":"2020-12-29","o":55.21,"h":55.51,"l":51.15,"c":52.87,"v":3236600},{"d":"2020-12-30","o":53.85,"h":57.74,"l":53.6,"c":56.86,"v":2304800},{"d":"2020-12-31","o":57.84,"h":58.1,"l":55.69,"c":56.56,"v":1908900},{"d":"2021-01-04","o":57.42,"h":57.93,"l":51.12,"c":52.32,"v":3092000},{"d":"2021-01-05","o":51.7,"h":53.46,"l":51.2,"c":51.61,"v":2467200},{"d":"2021-01-06","o":50,"h":50.74,"l":47.78,"c":49.09,"v":3511000},{"d":"2021-01-07","o":50.13,"h":52.62,"l":50.1,"c":51.57,"v":2269600},{"d":"2021-01-08","o":53.58,"h":54.69,"l":51.11,"c":52.11,"v":2640700},{"d":"2021-01-11","o":49.8,"h":52.97,"l":49.17,"c":50.64,"v":1752300},{"d":"2021-01-12","o":51.45,"h":55,"l":49.96,"c":54.85,"v":2729200},{"d":"2021-01-13","o":55.64,"h":59.66,"l":55.25,"c":57.62,"v":4027600},{"d":"2021-01-14","o":58.25,"h":60.86,"l":57.53,"c":59.97,"v":2815900},{"d":"2021-01-15","o":59.5,"h":59.8,"l":54.38,"c":55.99,"v":3260000},{"d":"2021-01-19","o":57.38,"h":58.45,"l":55.42,"c":58.07,"v":2639100},{"d":"2021-01-20","o":58.83,"h":65.12,"l":57.77,"c":64.37,"v":4956200},{"d":"2021-01-21","o":64.51,"h":65,"l":61.32,"c":62.01,"v":2510500},{"d":"2021-01-22","o":60.6,"h":67.98,"l":60.31,"c":67.93,"v":2830900},{"d":"2021-01-25","o":68.45,"h":70.4,"l":60.19,"c":64.7,"v":3812400},{"d":"2021-01-26","o":64.5,"h":65.25,"l":61.32,"c":61.94,"v":1968500},{"d":"2021-01-27","o":58.44,"h":61.85,"l":54.01,"c":58,"v":3949200},{"d":"2021-01-28","o":59.8,"h":62.76,"l":59.55,"c":61.08,"v":1895200},{"d":"2021-01-29","o":60.23,"h":62.3,"l":56.81,"c":57.21,"v":2514700},{"d":"2021-02-01","o":59.18,"h":60.19,"l":57.22,"c":59.8,"v":2060700},{"d":"2021-02-02","o":61.25,"h":64.12,"l":59.84,"c":63.76,"v":2517900},{"d":"2021-02-03","o":64.78,"h":64.8,"l":62.19,"c":64.44,"v":3468300},{"d":"2021-02-04","o":75.9,"h":84.15,"l":70.51,"c":77.19,"v":14503100},{"d":"2021-02-05","o":76.8,"h":88.2,"l":76.69,"c":88.08,"v":6382200},{"d":"2021-02-08","o":90.2,"h":91.29,"l":84.17,"c":90.99,"v":4206100},{"d":"2021-02-09","o":87.63,"h":97.7,"l":87.15,"c":92.03,"v":3660500},{"d":"2021-02-10","o":94.9,"h":94.9,"l":82.1,"c":88.85,"v":4392600},{"d":"2021-02-11","o":90.45,"h":90.85,"l":84.38,"c":86.72,"v":2386000},{"d":"2021-02-12","o":86,"h":90.9,"l":84.56,"c":85.59,"v":2782300},{"d":"2021-02-16","o":87,"h":87.87,"l":82.12,"c":82.96,"v":2679600},{"d":"2021-02-17","o":80.47,"h":86.19,"l":78.24,"c":82.51,"v":3367500},{"d":"2021-02-18","o":79,"h":81.67,"l":76.5,"c":79.93,"v":3128900},{"d":"2021-02-19","o":82.47,"h":88.19,"l":81.81,"c":84.97,"v":3306700},{"d":"2021-02-22","o":82.41,"h":84.25,"l":77.38,"c":78.13,"v":2973900},{"d":"2021-02-23","o":72.13,"h":82.37,"l":66,"c":82,"v":5858300},{"d":"2021-02-24","o":81.4,"h":82.19,"l":77.42,"c":79.01,"v":3229000},{"d":"2021-02-25","o":78.44,"h":81.67,"l":70.6,"c":72.38,"v":4954800},{"d":"2021-02-26","o":76.78,"h":85.76,"l":72.25,"c":82.57,"v":6167400},{"d":"2021-03-01","o":87,"h":95.46,"l":84.25,"c":94.74,"v":6005100},{"d":"2021-03-02","o":95,"h":102.56,"l":92.5,"c":93.02,"v":6074900},{"d":"2021-03-03","o":94.2,"h":95.84,"l":86.8,"c":90.67,"v":3978000},{"d":"2021-03-04","o":87.34,"h":91.95,"l":75.58,"c":78.82,"v":6672900},{"d":"2021-03-05","o":79.86,"h":81.15,"l":66,"c":74,"v":8513100},{"d":"2021-03-08","o":74.81,"h":76.2,"l":61.8,"c":61.92,"v":6798100},{"d":"2021-03-09","o":66.08,"h":73.87,"l":64.56,"c":71.51,"v":5917200},{"d":"2021-03-10","o":74,"h":83.3,"l":74,"c":75.89,"v":6228700},{"d":"2021-03-11","o":80.99,"h":87.08,"l":78.6,"c":86.98,"v":5471300},{"d":"2021-03-12","o":80.32,"h":89.28,"l":79,"c":87.2,"v":4343800},{"d":"2021-03-15","o":87.1,"h":87.39,"l":82.62,"c":84.26,"v":2778300},{"d":"2021-03-16","o":85.43,"h":85.96,"l":76.55,"c":79.51,"v":4070400},{"d":"2021-03-17","o":75.67,"h":84.77,"l":73.02,"c":82.67,"v":4615500},{"d":"2021-03-18","o":80,"h":82.67,"l":76.44,"c":77.03,"v":3313600},{"d":"2021-03-19","o":77.01,"h":82.77,"l":76.92,"c":81,"v":3930400},{"d":"2021-03-22","o":83.77,"h":91.39,"l":81.55,"c":89.35,"v":5372600},{"d":"2021-03-23","o":89.35,"h":93.95,"l":83.67,"c":85.29,"v":5535400},{"d":"2021-03-24","o":87.69,"h":87.92,"l":72.25,"c":73.51,"v":6205600},{"d":"2021-03-25","o":70.06,"h":76.47,"l":68.51,"c":75.69,"v":4798200},{"d":"2021-03-26","o":75.39,"h":78.57,"l":72.1,"c":75.66,"v":2842200},{"d":"2021-03-29","o":74.62,"h":76.25,"l":70.62,"c":71.33,"v":2235400},{"d":"2021-03-30","o":71.14,"h":75.45,"l":69.33,"c":74.51,"v":2889100},{"d":"2021-03-31","o":76.29,"h":82.31,"l":75.41,"c":80.36,"v":3942100},{"d":"2021-04-01","o":84.56,"h":85.34,"l":81.58,"c":82.27,"v":2727300},{"d":"2021-04-05","o":84.01,"h":85.29,"l":78.31,"c":81.82,"v":2839400},{"d":"2021-04-06","o":81.69,"h":86.46,"l":81.3,"c":85.25,"v":2441600},{"d":"2021-04-07","o":84.23,"h":88.14,"l":80.42,"c":81.74,"v":3565000},{"d":"2021-04-08","o":83.48,"h":89.77,"l":82.79,"c":86.53,"v":3947600},{"d":"2021-04-09","o":85.35,"h":87.05,"l":83.18,"c":86.69,"v":2036600},{"d":"2021-04-12","o":86.78,"h":88.5,"l":81.85,"c":88.1,"v":2665800},{"d":"2021-04-13","o":89.89,"h":93.33,"l":85.21,"c":88.67,"v":3601800},{"d":"2021-04-14","o":88.47,"h":91.69,"l":83.56,"c":84.1,"v":2894200},{"d":"2021-04-15","o":87.03,"h":87.65,"l":77.37,"c":78.32,"v":4657300},{"d":"2021-04-16","o":78.81,"h":79.04,"l":75.16,"c":75.29,"v":3353400},{"d":"2021-04-19","o":74,"h":76.48,"l":70.6,"c":71.85,"v":3748000},{"d":"2021-04-20","o":71.5,"h":72.78,"l":68.15,"c":69.93,"v":2942700},{"d":"2021-04-21","o":68.93,"h":73.83,"l":67.27,"c":73.16,"v":3726900},{"d":"2021-04-22","o":74.69,"h":75.66,"l":70.86,"c":72.61,"v":3030100},{"d":"2021-04-23","o":73.12,"h":75.33,"l":73.1,"c":74.1,"v":1655300},{"d":"2021-04-26","o":74.6,"h":77.08,"l":72.84,"c":76.71,"v":1795800},{"d":"2021-04-27","o":76.5,"h":77.18,"l":74.3,"c":75.15,"v":1809400},{"d":"2021-04-28","o":74,"h":74.6,"l":72.72,"c":73.58,"v":1825400},{"d":"2021-04-29","o":74.67,"h":74.94,"l":70.9,"c":72.38,"v":2141900},{"d":"2021-04-30","o":73.73,"h":77.51,"l":72.7,"c":75.43,"v":3930700},{"d":"2021-05-03","o":75.66,"h":76,"l":70.43,"c":71.53,"v":3098500},{"d":"2021-05-04","o":69.74,"h":70.49,"l":66.63,"c":69.43,"v":3415800},{"d":"2021-05-05","o":70.18,"h":71.34,"l":66.67,"c":67.62,"v":2341000},{"d":"2021-05-06","o":66.1,"h":66.39,"l":59.52,"c":61.23,"v":5751100},{"d":"2021-05-07","o":64.27,"h":66.81,"l":63.16,"c":65.1,"v":3673400},{"d":"2021-05-10","o":62.68,"h":62.87,"l":59.6,"c":60.06,"v":3300800},{"d":"2021-05-11","o":53.2,"h":63.92,"l":53.02,"c":62.78,"v":3965200},{"d":"2021-05-12","o":59.7,"h":62.26,"l":57.48,"c":58.19,"v":2561400},{"d":"2021-05-13","o":60,"h":61.12,"l":55.12,"c":56.77,"v":3282000},{"d":"2021-05-14","o":57.51,"h":59.97,"l":56.29,"c":59.11,"v":2060000},{"d":"2021-05-17","o":57.86,"h":59.45,"l":56.77,"c":58.4,"v":2051000},{"d":"2021-05-18","o":59.91,"h":62.57,"l":58.93,"c":60.27,"v":2488200},{"d":"2021-05-19","o":57.12,"h":61.29,"l":56.88,"c":61.23,"v":2450800},{"d":"2021-05-20","o":62.49,"h":63.52,"l":60.51,"c":62.61,"v":2222100},{"d":"2021-05-21","o":64.24,"h":64.4,"l":61.81,"c":61.87,"v":1958300},{"d":"2021-05-24","o":63,"h":64.88,"l":61.98,"c":63.47,"v":1865000},{"d":"2021-05-25","o":64,"h":64.96,"l":61.35,"c":61.76,"v":2393900},{"d":"2021-05-26","o":62.48,"h":65.84,"l":62.4,"c":65.57,"v":2201600},{"d":"2021-05-27","o":64.57,"h":66.63,"l":63.12,"c":66.38,"v":1894700},{"d":"2021-05-28","o":67.01,"h":67.5,"l":64.95,"c":66.17,"v":1764800},{"d":"2021-06-01","o":67.01,"h":68.5,"l":64.71,"c":67.71,"v":4027300},{"d":"2021-06-02","o":69.76,"h":70.38,"l":63.06,"c":65.03,"v":8744000},{"d":"2021-06-03","o":63.2,"h":68.62,"l":62.81,"c":67.01,"v":4463000},{"d":"2021-06-04","o":66.96,"h":69.77,"l":66.73,"c":67.77,"v":2758800},{"d":"2021-06-07","o":67.56,"h":72.02,"l":65.8,"c":71.39,"v":3869000},{"d":"2021-06-08","o":72.66,"h":74.83,"l":71.61,"c":73.57,"v":3275500},{"d":"2021-06-09","o":74,"h":74.51,"l":71.25,"c":71.89,"v":2347900},{"d":"2021-06-10","o":71.88,"h":73.3,"l":70.37,"c":71.06,"v":1853200},{"d":"2021-06-11","o":71.9,"h":74.35,"l":71.26,"c":73.9,"v":2295300},{"d":"2021-06-14","o":74.41,"h":75.9,"l":71.85,"c":72.18,"v":2448500},{"d":"2021-06-15","o":72.25,"h":73.03,"l":69.13,"c":69.95,"v":2100500},{"d":"2021-06-16","o":69.3,"h":70.96,"l":66.89,"c":68.94,"v":2378700},{"d":"2021-06-17","o":68.5,"h":72.07,"l":68.5,"c":70.02,"v":2565600},{"d":"2021-06-18","o":69.58,"h":70.58,"l":66.91,"c":67.57,"v":2373100},{"d":"2021-06-21","o":67.03,"h":68.55,"l":65.57,"c":67.72,"v":2015600},{"d":"2021-06-22","o":67.88,"h":71.85,"l":66.26,"c":71.69,"v":3164500},{"d":"2021-06-23","o":72.29,"h":74.73,"l":71.8,"c":73.99,"v":2797500},{"d":"2021-06-24","o":75.2,"h":79.58,"l":74.3,"c":79.52,"v":3542200},{"d":"2021-06-25","o":79.69,"h":80.04,"l":77.3,"c":77.5,"v":3588800},{"d":"2021-06-28","o":78.89,"h":80.88,"l":78.26,"c":80.17,"v":2235900},{"d":"2021-06-29","o":80.08,"h":80.48,"l":76.58,"c":77.76,"v":1874900},{"d":"2021-06-30","o":77.76,"h":77.76,"l":75.26,"c":76.03,"v":2557000},{"d":"2021-07-01","o":76.58,"h":78.66,"l":75.63,"c":78.25,"v":2263000},{"d":"2021-07-02","o":78.6,"h":78.61,"l":65.9,"c":68.27,"v":11227100},{"d":"2021-07-06","o":71.8,"h":72.4,"l":67.76,"c":69.39,"v":4517600},{"d":"2021-07-07","o":69.64,"h":70.44,"l":64.14,"c":64.45,"v":5015200},{"d":"2021-07-08","o":61.56,"h":63.61,"l":60.91,"c":62.12,"v":5965300},{"d":"2021-07-09","o":62.58,"h":64.35,"l":60.86,"c":64.29,"v":3757500},{"d":"2021-07-12","o":64.71,"h":65.37,"l":62.9,"c":64.53,"v":1986400},{"d":"2021-07-13","o":64.16,"h":67.57,"l":63.98,"c":64.63,"v":3338100},{"d":"2021-07-14","o":64.84,"h":66,"l":60.11,"c":61.02,"v":4014400},{"d":"2021-07-15","o":61.33,"h":63.3,"l":59.42,"c":60.33,"v":2758200},{"d":"2021-07-16","o":60.8,"h":61.19,"l":58.52,"c":59.6,"v":2100200},{"d":"2021-07-19","o":57.83,"h":61.95,"l":57.56,"c":61.44,"v":4117200},{"d":"2021-07-20","o":61.9,"h":62.97,"l":59.51,"c":62.05,"v":3076400},{"d":"2021-07-21","o":62.2,"h":64.77,"l":62.04,"c":63.79,"v":2113500},{"d":"2021-07-22","o":64.14,"h":64.48,"l":61.8,"c":63.33,"v":1331400},{"d":"2021-07-23","o":63.61,"h":64.07,"l":62.1,"c":63.8,"v":1276100},{"d":"2021-07-26","o":64.04,"h":65.11,"l":62.14,"c":62.57,"v":2188800},{"d":"2021-07-27","o":62.2,"h":62.6,"l":58.94,"c":60.81,"v":2239500},{"d":"2021-07-28","o":61.08,"h":63.35,"l":60.5,"c":63.14,"v":1538700},{"d":"2021-07-29","o":64.43,"h":65.5,"l":63.34,"c":64.32,"v":2036600},{"d":"2021-07-30","o":62.65,"h":64.59,"l":62.15,"c":62.95,"v":1557200},{"d":"2021-08-02","o":63.19,"h":65.27,"l":62.76,"c":63.65,"v":1844900},{"d":"2021-08-03","o":63.7,"h":64.47,"l":61.8,"c":63.35,"v":1549900},{"d":"2021-08-04","o":63.25,"h":64.82,"l":63.05,"c":63.31,"v":1523200},{"d":"2021-08-05","o":63.06,"h":66.37,"l":62.69,"c":65.65,"v":2040900},{"d":"2021-08-06","o":65.71,"h":66.95,"l":63.88,"c":65.84,"v":1972300},{"d":"2021-08-09","o":66.68,"h":66.89,"l":63.88,"c":64.48,"v":3403700},{"d":"2021-08-10","o":66.36,"h":66.75,"l":60,"c":60.08,"v":8312500},{"d":"2021-08-11","o":60.78,"h":61.45,"l":57.05,"c":59.31,"v":5674700},{"d":"2021-08-12","o":58.67,"h":59.48,"l":56.82,"c":57.31,"v":3232800},{"d":"2021-08-13","o":56.62,"h":57.12,"l":54.45,"c":54.92,"v":4348200},{"d":"2021-08-16","o":53.6,"h":56.17,"l":52.4,"c":52.81,"v":4523600},{"d":"2021-08-17","o":51.3,"h":52.59,"l":50.21,"c":50.85,"v":4890300},{"d":"2021-08-18","o":50.76,"h":51.57,"l":49.65,"c":49.84,"v":3336300},{"d":"2021-08-19","o":48.5,"h":49.06,"l":47.57,"c":47.9,"v":3918800},{"d":"2021-08-20","o":48.43,"h":49.52,"l":48.13,"c":48.64,"v":2868300},{"d":"2021-08-23","o":49.22,"h":51.21,"l":48.81,"c":51.19,"v":3235400},{"d":"2021-08-24","o":52,"h":53.76,"l":51.95,"c":53.05,"v":3226000},{"d":"2021-08-25","o":52.8,"h":54.77,"l":52.64,"c":54.25,"v":3083200},{"d":"2021-08-26","o":53.57,"h":53.69,"l":50.83,"c":51.16,"v":3329900},{"d":"2021-08-27","o":51.23,"h":53.36,"l":50.68,"c":52.6,"v":2137500},{"d":"2021-08-30","o":52.97,"h":53.03,"l":50.43,"c":51.24,"v":2752000},{"d":"2021-08-31","o":57.55,"h":61.07,"l":56.03,"c":58.45,"v":17001400},{"d":"2021-09-01","o":58.78,"h":60.68,"l":58.15,"c":59.79,"v":5111600},{"d":"2021-09-02","o":60.44,"h":64.54,"l":60.05,"c":63.35,"v":6974100},{"d":"2021-09-03","o":63.35,"h":65.29,"l":62.75,"c":63.89,"v":16936500},{"d":"2021-09-07","o":64.21,"h":64.96,"l":62.14,"c":63.61,"v":3458200},{"d":"2021-09-08","o":62.69,"h":63.3,"l":59.58,"c":61.12,"v":3503600},{"d":"2021-09-09","o":60.08,"h":64.62,"l":59.85,"c":64.08,"v":3511500},{"d":"2021-09-10","o":64.18,"h":64.45,"l":61.74,"c":61.89,"v":2842700},{"d":"2021-09-13","o":62.08,"h":62.48,"l":59.1,"c":62.15,"v":2800500},{"d":"2021-09-14","o":62.54,"h":64.69,"l":61,"c":61.43,"v":3001400},{"d":"2021-09-15","o":61.35,"h":62.53,"l":60.37,"c":62.3,"v":2620900},{"d":"2021-09-16","o":61.96,"h":64.32,"l":61.83,"c":63.16,"v":2710400},{"d":"2021-09-17","o":63.81,"h":67.48,"l":63.43,"c":66.86,"v":7048600},{"d":"2021-09-20","o":63.43,"h":65.09,"l":61.79,"c":63.17,"v":3912100},{"d":"2021-09-21","o":63.86,"h":65.93,"l":62.45,"c":65.51,"v":3300500},{"d":"2021-09-22","o":65.95,"h":71.74,"l":65.01,"c":70.41,"v":5504300},{"d":"2021-09-23","o":70.99,"h":74.03,"l":69.87,"c":73.76,"v":4905500},{"d":"2021-09-24","o":72.23,"h":74.4,"l":70.92,"c":73.86,"v":2929600},{"d":"2021-09-27","o":73.84,"h":76.6,"l":72.61,"c":75.77,"v":3030900},{"d":"2021-09-28","o":73.59,"h":74.75,"l":69.72,"c":70.54,"v":4080100},{"d":"2021-09-29","o":71.44,"h":72.39,"l":68.06,"c":68.12,"v":2998000},{"d":"2021-09-30","o":68.64,"h":69.88,"l":67.34,"c":68.75,"v":2447600},{"d":"2021-10-01","o":68.58,"h":71.2,"l":67.51,"c":71.04,"v":2158400},{"d":"2021-10-04","o":70.12,"h":70.22,"l":67.32,"c":69.36,"v":3129300},{"d":"2021-10-05","o":69.9,"h":74.7,"l":69.82,"c":73.56,"v":3084100},{"d":"2021-10-06","o":72.5,"h":76.2,"l":71.71,"c":74.92,"v":3509300},{"d":"2021-10-07","o":75.23,"h":79.26,"l":75,"c":77.9,"v":3607100},{"d":"2021-10-08","o":78.43,"h":80.24,"l":76.98,"c":78.05,"v":3267000},{"d":"2021-10-11","o":77.45,"h":81.67,"l":77.1,"c":79.38,"v":2427900},{"d":"2021-10-12","o":79.79,"h":84,"l":79.73,"c":82.5,"v":4408300},{"d":"2021-10-13","o":82.92,"h":84.05,"l":81.73,"c":83.69,"v":2876300},{"d":"2021-10-14","o":85,"h":85.46,"l":83.56,"c":84.19,"v":2393000},{"d":"2021-10-15","o":85.43,"h":87.8,"l":84.2,"c":84.68,"v":2688200},{"d":"2021-10-18","o":83.56,"h":87.73,"l":83,"c":86.96,"v":2270200},{"d":"2021-10-19","o":88,"h":88.88,"l":86.53,"c":86.77,"v":2478300},{"d":"2021-10-20","o":86.59,"h":88.33,"l":85.22,"c":87.05,"v":2004300},{"d":"2021-10-21","o":87,"h":90.49,"l":86.91,"c":89.86,"v":2298000},{"d":"2021-10-22","o":87.89,"h":89.07,"l":81.56,"c":83.89,"v":4009600},{"d":"2021-10-25","o":84.25,"h":87.18,"l":83.84,"c":86.43,"v":1919600},{"d":"2021-10-26","o":87.4,"h":88.25,"l":83.38,"c":84.14,"v":2395500},{"d":"2021-10-27","o":84.35,"h":87,"l":83.57,"c":83.7,"v":1873600},{"d":"2021-10-28","o":85.73,"h":89.82,"l":85.15,"c":87.8,"v":3060100},{"d":"2021-10-29","o":86.64,"h":88.8,"l":85.44,"c":86.06,"v":2203600},{"d":"2021-11-01","o":86.87,"h":93.98,"l":86.87,"c":91.4,"v":3756000},{"d":"2021-11-02","o":91,"h":92.4,"l":88.33,"c":89.9,"v":3071300},{"d":"2021-11-03","o":83.8,"h":83.91,"l":72.5,"c":72.81,"v":12237500},{"d":"2021-11-04","o":75.01,"h":75.88,"l":70.79,"c":72.96,"v":5691800},{"d":"2021-11-05","o":71.72,"h":72.93,"l":70.18,"c":70.53,"v":3402800},{"d":"2021-11-08","o":71.41,"h":74.74,"l":71.15,"c":72.63,"v":2647300},{"d":"2021-11-09","o":73.2,"h":75.45,"l":71.35,"c":72.65,"v":2472200},{"d":"2021-11-10","o":71.39,"h":71.89,"l":67.55,"c":68.74,"v":2826100},{"d":"2021-11-11","o":70.2,"h":70.81,"l":67.58,"c":70.01,"v":2606900},{"d":"2021-11-12","o":70.89,"h":71.64,"l":68.76,"c":69.74,"v":1950800},{"d":"2021-11-15","o":70.05,"h":70.4,"l":63.54,"c":66.43,"v":5424400},{"d":"2021-11-16","o":65.88,"h":66.43,"l":64.62,"c":65.77,"v":2054400},{"d":"2021-11-17","o":65.5,"h":65.53,"l":62.11,"c":62.83,"v":2995900},{"d":"2021-11-18","o":63.26,"h":63.79,"l":60.77,"c":61.72,"v":2349600},{"d":"2021-11-19","o":62.97,"h":63.25,"l":60.5,"c":60.64,"v":2262600},{"d":"2021-11-22","o":60.89,"h":61.12,"l":56.02,"c":57.34,"v":4091000},{"d":"2021-11-23","o":57.1,"h":58.94,"l":54.94,"c":55.85,"v":3207300},{"d":"2021-11-24","o":55.37,"h":57.62,"l":54.66,"c":56.34,"v":2088000},{"d":"2021-11-26","o":55.9,"h":57.89,"l":54.2,"c":54.87,"v":2127900},{"d":"2021-11-29","o":56.51,"h":56.99,"l":53.13,"c":54.21,"v":2376000},{"d":"2021-11-30","o":54.25,"h":54.94,"l":51.39,"c":53.06,"v":2632000},{"d":"2021-12-01","o":54.1,"h":54.49,"l":49.33,"c":49.56,"v":3084700},{"d":"2021-12-02","o":50.15,"h":51.5,"l":48.79,"c":50.67,"v":2973700},{"d":"2021-12-03","o":51.3,"h":51.3,"l":46.28,"c":48.85,"v":3990800},{"d":"2021-12-06","o":47.99,"h":49.86,"l":45,"c":49.8,"v":3146600},{"d":"2021-12-07","o":53.99,"h":58,"l":53.89,"c":55.04,"v":7066700},{"d":"2021-12-08","o":55,"h":58.21,"l":53.38,"c":57.53,"v":4052900},{"d":"2021-12-09","o":56.95,"h":58.88,"l":54.07,"c":54.65,"v":2866600},{"d":"2021-12-10","o":55.75,"h":56.63,"l":52.75,"c":53.25,"v":2370700},{"d":"2021-12-13","o":52.93,"h":53.68,"l":50.01,"c":51.09,"v":2479900},{"d":"2021-12-14","o":49.83,"h":51.63,"l":48.29,"c":50.45,"v":2484500},{"d":"2021-12-15","o":50.09,"h":53.88,"l":48.68,"c":53.76,"v":3540400},{"d":"2021-12-16","o":54.9,"h":56.04,"l":50.88,"c":51.51,"v":3460200},{"d":"2021-12-17","o":50.38,"h":55.62,"l":50.18,"c":55.23,"v":4429900},{"d":"2021-12-20","o":52.51,"h":56.77,"l":52.51,"c":55.94,"v":2985900},{"d":"2021-12-21","o":57.24,"h":59.84,"l":55.54,"c":59.71,"v":2952100},{"d":"2021-12-22","o":59.25,"h":61.44,"l":59.03,"c":61.3,"v":2436600},{"d":"2021-12-23","o":61.11,"h":63.13,"l":60.45,"c":62.16,"v":2122700},{"d":"2021-12-27","o":62.1,"h":64.26,"l":62.04,"c":63.44,"v":1924900},{"d":"2021-12-28","o":70.52,"h":70.52,"l":60.86,"c":62.34,"v":16381700},{"d":"2021-12-29","o":61.29,"h":62.19,"l":58.55,"c":61.21,"v":5316000},{"d":"2021-12-30","o":61.21,"h":64.39,"l":61.21,"c":62.84,"v":3755000},{"d":"2021-12-31","o":62.61,"h":63.77,"l":60.94,"c":60.99,"v":1709600},{"d":"2022-01-03","o":62,"h":63.24,"l":60.23,"c":62.22,"v":2090600},{"d":"2022-01-04","o":61.84,"h":62.3,"l":57.42,"c":60.52,"v":2927600},{"d":"2022-01-05","o":59.54,"h":60.51,"l":55.09,"c":55.71,"v":2887700},{"d":"2022-01-06","o":54.14,"h":57.16,"l":53.35,"c":54.63,"v":3363200},{"d":"2022-01-07","o":54.33,"h":56.36,"l":52.34,"c":52.41,"v":2667900},{"d":"2022-01-10","o":50.41,"h":53.12,"l":49.54,"c":53.07,"v":3058200},{"d":"2022-01-11","o":52.34,"h":54.71,"l":52.13,"c":53.56,"v":2490600},{"d":"2022-01-12","o":54.74,"h":55.74,"l":52.62,"c":52.95,"v":1919100},{"d":"2022-01-13","o":53.52,"h":53.65,"l":49.75,"c":49.94,"v":2027000},{"d":"2022-01-14","o":49.45,"h":50.88,"l":48.7,"c":49.76,"v":2080600},{"d":"2022-01-18","o":49.17,"h":50.17,"l":46.43,"c":46.53,"v":2560700},{"d":"2022-01-19","o":47.19,"h":47.5,"l":43.44,"c":43.7,"v":4655500},{"d":"2022-01-20","o":44.88,"h":46.35,"l":42.37,"c":42.57,"v":3094900},{"d":"2022-01-21","o":41.04,"h":42.75,"l":39.61,"c":39.69,"v":4370400},{"d":"2022-01-24","o":37.81,"h":41.45,"l":35.55,"c":41.33,"v":6853500},{"d":"2022-01-25","o":39.99,"h":41.01,"l":38.53,"c":39.58,"v":3268800},{"d":"2022-01-26","o":41.48,"h":42,"l":38.16,"c":38.76,"v":3858900},{"d":"2022-01-27","o":39.91,"h":40.09,"l":36.65,"c":37.06,"v":2795300},{"d":"2022-01-28","o":37.1,"h":40.04,"l":35.91,"c":40.03,"v":3900600},{"d":"2022-01-31","o":40.45,"h":44.19,"l":40.45,"c":44.15,"v":4077300},{"d":"2022-02-01","o":44.7,"h":46.07,"l":42.95,"c":45.38,"v":3508500},{"d":"2022-02-02","o":47.7,"h":47.74,"l":43.25,"c":43.81,"v":4142900},{"d":"2022-02-03","o":41.57,"h":43.3,"l":40.63,"c":40.81,"v":3603200},{"d":"2022-02-04","o":41.93,"h":44.67,"l":40.73,"c":44.07,"v":3430300},{"d":"2022-02-07","o":44.45,"h":46.6,"l":44.15,"c":44.8,"v":3622000},{"d":"2022-02-08","o":43.49,"h":46.11,"l":43.24,"c":45.98,"v":5232600},{"d":"2022-02-09","o":46.47,"h":50.05,"l":43.11,"c":50.05,"v":7640600},{"d":"2022-02-10","o":48.29,"h":52.87,"l":48.08,"c":50.38,"v":7268000},{"d":"2022-02-11","o":50.08,"h":52.59,"l":48.45,"c":49.13,"v":4986300},{"d":"2022-02-14","o":49.01,"h":53.25,"l":48.77,"c":52,"v":5583800},{"d":"2022-02-15","o":53.51,"h":55.68,"l":52.75,"c":55.61,"v":3962700},{"d":"2022-02-16","o":52,"h":52.42,"l":46.35,"c":50.39,"v":10951100},{"d":"2022-02-17","o":49.74,"h":51.81,"l":48.11,"c":48.45,"v":5013100},{"d":"2022-02-18","o":48.45,"h":49.73,"l":46.26,"c":46.55,"v":5005700},{"d":"2022-02-22","o":45.44,"h":46.76,"l":43.54,"c":44.02,"v":5913800},{"d":"2022-02-23","o":44.49,"h":45.27,"l":42.71,"c":42.83,"v":2855700},{"d":"2022-02-24","o":39.56,"h":46.96,"l":39.21,"c":46.88,"v":6031900},{"d":"2022-02-25","o":46.89,"h":47.92,"l":45.34,"c":47.89,"v":2717800},{"d":"2022-02-28","o":47.93,"h":49.3,"l":47.25,"c":48.48,"v":3124400},{"d":"2022-03-01","o":48.84,"h":48.84,"l":46.67,"c":47.04,"v":2616700},{"d":"2022-03-02","o":47.56,"h":47.56,"l":45.05,"c":46.46,"v":2384000},{"d":"2022-03-03","o":46.6,"h":46.73,"l":43.84,"c":44.4,"v":2444300},{"d":"2022-03-04","o":44.66,"h":45.14,"l":40.29,"c":40.72,"v":3116500},{"d":"2022-03-07","o":40.89,"h":41.58,"l":36.07,"c":36.14,"v":4215500},{"d":"2022-03-08","o":36.69,"h":37.19,"l":34.38,"c":35.89,"v":5248100},{"d":"2022-03-09","o":37.42,"h":40.25,"l":36.5,"c":39.33,"v":5791900},{"d":"2022-03-10","o":38.24,"h":38.88,"l":37.32,"c":38.25,"v":2322100},{"d":"2022-03-11","o":38.62,"h":39,"l":34.73,"c":34.87,"v":4557800},{"d":"2022-03-14","o":34.37,"h":34.45,"l":30.61,"c":31.51,"v":6782500},{"d":"2022-03-15","o":31.59,"h":32.76,"l":30.75,"c":32.58,"v":3490500},{"d":"2022-03-16","o":33.72,"h":38.22,"l":33.72,"c":38.18,"v":5492000},{"d":"2022-03-17","o":37.28,"h":40.9,"l":37.06,"c":40.73,"v":2851200},{"d":"2022-03-18","o":40.34,"h":43.2,"l":40.09,"c":43.04,"v":3440100},{"d":"2022-03-21","o":42.88,"h":43.46,"l":40.87,"c":41.91,"v":2713000},{"d":"2022-03-22","o":42,"h":44.38,"l":42,"c":43.43,"v":2034100},{"d":"2022-03-23","o":42.55,"h":44.73,"l":41.59,"c":42.4,"v":1924400},{"d":"2022-03-24","o":42.61,"h":43.76,"l":41.51,"c":43.67,"v":1767000},{"d":"2022-03-25","o":43.95,"h":44.23,"l":41.05,"c":42.13,"v":1653500},{"d":"2022-03-28","o":42.53,"h":43.34,"l":41.65,"c":43.04,"v":2331200},{"d":"2022-03-29","o":44.16,"h":47.47,"l":43.73,"c":46.97,"v":2746100},{"d":"2022-03-30","o":45.9,"h":47.3,"l":44.51,"c":45.11,"v":1768800},{"d":"2022-03-31","o":45.29,"h":46.45,"l":43.71,"c":43.81,"v":1790900},{"d":"2022-04-01","o":44.12,"h":45.5,"l":43.46,"c":44.43,"v":1667400},{"d":"2022-04-04","o":44.6,"h":46.52,"l":44.6,"c":46.35,"v":1814900},{"d":"2022-04-05","o":46.29,"h":46.84,"l":42.66,"c":42.72,"v":2578400},{"d":"2022-04-06","o":41.43,"h":41.9,"l":39.32,"c":40.07,"v":2526500},{"d":"2022-04-07","o":40,"h":41.21,"l":38.4,"c":40.25,"v":1960800},{"d":"2022-04-08","o":39.93,"h":40.04,"l":38.13,"c":38.82,"v":1959700},{"d":"2022-04-11","o":37.93,"h":39.64,"l":37.25,"c":38.83,"v":1887300},{"d":"2022-04-12","o":40.19,"h":41.71,"l":38.31,"c":38.75,"v":2489100},{"d":"2022-04-13","o":38.79,"h":39.79,"l":38.02,"c":39.48,"v":1456000},{"d":"2022-04-14","o":39.17,"h":39.17,"l":36.96,"c":36.98,"v":1764100},{"d":"2022-04-18","o":36.92,"h":36.92,"l":35.18,"c":35.92,"v":1975500},{"d":"2022-04-19","o":36,"h":37.96,"l":35.55,"c":37.52,"v":1703100},{"d":"2022-04-20","o":37.5,"h":37.68,"l":35.85,"c":35.85,"v":1657200},{"d":"2022-04-21","o":36.61,"h":37.36,"l":33.45,"c":33.64,"v":2264500},{"d":"2022-04-22","o":33.74,"h":34.55,"l":32.27,"c":32.65,"v":1819000},{"d":"2022-04-25","o":32.19,"h":34.27,"l":32,"c":34.01,"v":1982200},{"d":"2022-04-26","o":33.4,"h":33.56,"l":32.01,"c":32.2,"v":1609400},{"d":"2022-04-27","o":31.86,"h":33.36,"l":31.05,"c":31.14,"v":2097500},{"d":"2022-04-28","o":32.19,"h":33.88,"l":30.63,"c":33.39,"v":2435800},{"d":"2022-04-29","o":33,"h":34.68,"l":31.5,"c":31.65,"v":1508800},{"d":"2022-05-02","o":31.65,"h":32.81,"l":30.81,"c":32.8,"v":1583700},{"d":"2022-05-03","o":32.69,"h":33.65,"l":32.02,"c":32.86,"v":1171400},{"d":"2022-05-04","o":33.07,"h":34.72,"l":31.05,"c":34.46,"v":2251700},{"d":"2022-05-05","o":33.69,"h":33.72,"l":30.62,"c":31.23,"v":2427100},{"d":"2022-05-06","o":30.74,"h":31,"l":28.59,"c":29.29,"v":2963700},{"d":"2022-05-09","o":27.99,"h":28.65,"l":25.55,"c":26.05,"v":3680300},{"d":"2022-05-10","o":27.21,"h":27.67,"l":24.36,"c":25.3,"v":3525900},{"d":"2022-05-11","o":24.71,"h":26.11,"l":22.86,"c":22.98,"v":4219100},{"d":"2022-05-12","o":22.09,"h":24.79,"l":21.6,"c":23.89,"v":4409300},{"d":"2022-05-13","o":25.07,"h":28.16,"l":25,"c":27.39,"v":5265200},{"d":"2022-05-16","o":26.71,"h":27.84,"l":25.56,"c":25.74,"v":2265100},{"d":"2022-05-17","o":26.95,"h":27.66,"l":25.51,"c":27.21,"v":2721200},{"d":"2022-05-18","o":26.31,"h":27.39,"l":25.02,"c":25.28,"v":2317600},{"d":"2022-05-19","o":25.25,"h":27.86,"l":25.06,"c":26.38,"v":2886200},{"d":"2022-05-20","o":26.96,"h":27.18,"l":24.52,"c":25.48,"v":3880400},{"d":"2022-05-23","o":25.3,"h":25.9,"l":24.37,"c":25.51,"v":2597900},{"d":"2022-05-24","o":24.16,"h":24.19,"l":21.43,"c":22.15,"v":4004500},{"d":"2022-05-25","o":22.1,"h":23.87,"l":22.02,"c":23.65,"v":2877500},{"d":"2022-05-26","o":23.22,"h":25.41,"l":22.9,"c":25.04,"v":2826600},{"d":"2022-05-27","o":25.35,"h":26.67,"l":25.35,"c":26.66,"v":2412800},{"d":"2022-05-31","o":26.98,"h":27.03,"l":25.01,"c":25.43,"v":4824500},{"d":"2022-06-01","o":21.48,"h":22.5,"l":19.21,"c":19.68,"v":26338600},{"d":"2022-06-02","o":19.49,"h":22.28,"l":19.35,"c":21.64,"v":8346900},{"d":"2022-06-03","o":21,"h":21.53,"l":19.94,"c":20.72,"v":5896900},{"d":"2022-06-06","o":21.04,"h":21.12,"l":19.46,"c":20.15,"v":5801400},{"d":"2022-06-07","o":19.65,"h":20.78,"l":19.57,"c":20.64,"v":4045900},{"d":"2022-06-08","o":20.53,"h":20.98,"l":20.04,"c":20.19,"v":3492900},{"d":"2022-06-09","o":19.93,"h":20.09,"l":18.9,"c":18.96,"v":3759600},{"d":"2022-06-10","o":18.38,"h":18.88,"l":17.13,"c":17.21,"v":5347900},{"d":"2022-06-13","o":16.25,"h":16.72,"l":15.42,"c":15.5,"v":4875000},{"d":"2022-06-14","o":15.71,"h":15.89,"l":15.06,"c":15.37,"v":3410300},{"d":"2022-06-15","o":15.42,"h":16.47,"l":15.17,"c":16.15,"v":3646400},{"d":"2022-06-16","o":15.35,"h":15.6,"l":14.43,"c":14.94,"v":3864200},{"d":"2022-06-17","o":15.06,"h":15.76,"l":14.95,"c":15.48,"v":2748900},{"d":"2022-06-21","o":15.99,"h":16.27,"l":15.37,"c":15.41,"v":3240100},{"d":"2022-06-22","o":15.06,"h":16.03,"l":15.04,"c":15.75,"v":2675500},{"d":"2022-06-23","o":15.8,"h":16.7,"l":15.48,"c":16.59,"v":2540400},{"d":"2022-06-24","o":16.81,"h":17.45,"l":16.62,"c":17.34,"v":3779600},{"d":"2022-06-27","o":18,"h":18.2,"l":17.42,"c":17.61,"v":5435000},{"d":"2022-06-28","o":17.6,"h":18.05,"l":16.84,"c":17,"v":21158400},{"d":"2022-06-29","o":17.29,"h":18.26,"l":16.97,"c":17.98,"v":4710100},{"d":"2022-06-30","o":17.42,"h":17.86,"l":16.9,"c":17.47,"v":3529700},{"d":"2022-07-01","o":17.44,"h":17.84,"l":16.88,"c":17.19,"v":3054400},{"d":"2022-07-05","o":16.99,"h":19,"l":16.55,"c":18.98,"v":4788700},{"d":"2022-07-06","o":18.93,"h":19.2,"l":17.68,"c":17.83,"v":3007600},{"d":"2022-07-07","o":17.79,"h":18.58,"l":17.79,"c":18.07,"v":2716400},{"d":"2022-07-08","o":17.7,"h":18.2,"l":17.37,"c":17.51,"v":1967100},{"d":"2022-07-11","o":17.22,"h":17.46,"l":16.39,"c":16.51,"v":2036800},{"d":"2022-07-12","o":16.49,"h":16.9,"l":15.94,"c":16.33,"v":1981300},{"d":"2022-07-13","o":15.98,"h":16.95,"l":15.64,"c":16.71,"v":2564800},{"d":"2022-07-14","o":16.58,"h":16.77,"l":15.82,"c":16.42,"v":2137000},{"d":"2022-07-15","o":16.75,"h":17.16,"l":16.26,"c":16.94,"v":1728800},{"d":"2022-07-18","o":17.64,"h":18.36,"l":17.44,"c":17.55,"v":2720500},{"d":"2022-07-19","o":18.32,"h":18.97,"l":17.85,"c":18.85,"v":1955100},{"d":"2022-07-20","o":19.02,"h":21.31,"l":19.01,"c":21.03,"v":3668200},{"d":"2022-07-21","o":20.8,"h":21.38,"l":20.39,"c":21.35,"v":2664300},{"d":"2022-07-22","o":20.39,"h":20.91,"l":19.33,"c":19.5,"v":2886900},{"d":"2022-07-25","o":19.42,"h":19.52,"l":18.8,"c":19.22,"v":1547900},{"d":"2022-07-26","o":18.83,"h":18.88,"l":18.06,"c":18.56,"v":2145700},{"d":"2022-07-27","o":19.27,"h":19.72,"l":18.98,"c":19.39,"v":3678000},{"d":"2022-07-28","o":19.36,"h":19.92,"l":18.44,"c":19.91,"v":3199200},{"d":"2022-07-29","o":19.75,"h":20.18,"l":18.92,"c":20.07,"v":2888200},{"d":"2022-08-01","o":19.85,"h":20.52,"l":19.14,"c":20.1,"v":2254200},{"d":"2022-08-02","o":19.72,"h":21.4,"l":19.54,"c":20.95,"v":2237200},{"d":"2022-08-03","o":21.21,"h":22.61,"l":21.15,"c":22.4,"v":2811200},{"d":"2022-08-04","o":22.93,"h":23.49,"l":22.43,"c":23.15,"v":2980300},{"d":"2022-08-05","o":22.35,"h":23.41,"l":21.75,"c":22.88,"v":2856600},{"d":"2022-08-08","o":23.45,"h":24.56,"l":22.88,"c":23.7,"v":3508100},{"d":"2022-08-09","o":23,"h":24.61,"l":21.04,"c":21.3,"v":5121000},{"d":"2022-08-10","o":22.54,"h":24.03,"l":22.28,"c":23.33,"v":3306600},{"d":"2022-08-11","o":23.73,"h":24.32,"l":22.64,"c":22.91,"v":2810800},{"d":"2022-08-12","o":23.29,"h":23.82,"l":22.68,"c":23.7,"v":2026200},{"d":"2022-08-15","o":23.47,"h":24.59,"l":23.22,"c":24.49,"v":2718200},{"d":"2022-08-16","o":24.3,"h":25,"l":23.71,"c":24.98,"v":3113100},{"d":"2022-08-17","o":24.25,"h":24.65,"l":23.25,"c":23.64,"v":2698500},{"d":"2022-08-18","o":23.64,"h":24.14,"l":23.31,"c":23.97,"v":1635300},{"d":"2022-08-19","o":23.2,"h":23.43,"l":22.11,"c":22.21,"v":1929100},{"d":"2022-08-22","o":21.69,"h":22.14,"l":21.22,"c":21.36,"v":1667600},{"d":"2022-08-23","o":21.39,"h":22.09,"l":21.01,"c":21.1,"v":1538800},{"d":"2022-08-24","o":21.18,"h":21.82,"l":21.07,"c":21.1,"v":1126700},{"d":"2022-08-25","o":21.48,"h":21.85,"l":21.09,"c":21.59,"v":1256200},{"d":"2022-08-26","o":21.5,"h":21.66,"l":19.58,"c":19.61,"v":1814700},{"d":"2022-08-29","o":19.17,"h":20.04,"l":19.12,"c":19.17,"v":1713400},{"d":"2022-08-30","o":19.68,"h":19.88,"l":18.26,"c":18.62,"v":1922800},{"d":"2022-08-31","o":19,"h":19.28,"l":18.27,"c":18.47,"v":1902900},{"d":"2022-09-01","o":18.05,"h":18.19,"l":17.15,"c":17.72,"v":2332700},{"d":"2022-09-02","o":17.99,"h":18.16,"l":17.29,"c":17.58,"v":2013400},{"d":"2022-09-06","o":17.65,"h":17.66,"l":16.92,"c":17.09,"v":1877800},{"d":"2022-09-07","o":17.04,"h":17.57,"l":16.8,"c":17.53,"v":1729900},{"d":"2022-09-08","o":17.15,"h":18.04,"l":17.04,"c":17.76,"v":1669600},{"d":"2022-09-09","o":18.2,"h":19.2,"l":18.17,"c":18.87,"v":1882600},{"d":"2022-09-12","o":19,"h":20.42,"l":19,"c":20.33,"v":2080700},{"d":"2022-09-13","o":19.02,"h":19.21,"l":18.05,"c":18.12,"v":2541000},{"d":"2022-09-14","o":18.1,"h":18.25,"l":17.47,"c":18.05,"v":1673600},{"d":"2022-09-15","o":17.71,"h":18.66,"l":17.54,"c":17.69,"v":2104700},{"d":"2022-09-16","o":17.07,"h":17.19,"l":16.39,"c":16.48,"v":3382200},{"d":"2022-09-19","o":16.24,"h":17.13,"l":16.23,"c":17.09,"v":2664800},{"d":"2022-09-20","o":16.9,"h":17.01,"l":16.61,"c":16.63,"v":2100400},{"d":"2022-09-21","o":16.76,"h":17.49,"l":16.31,"c":16.45,"v":2195200},{"d":"2022-09-22","o":16.31,"h":16.48,"l":15.12,"c":15.27,"v":2069400},{"d":"2022-09-23","o":15.01,"h":15.46,"l":14.67,"c":14.91,"v":2215900},{"d":"2022-09-26","o":14.85,"h":15.57,"l":14.5,"c":14.53,"v":2027200},{"d":"2022-09-27","o":14.93,"h":15.36,"l":14.38,"c":14.56,"v":2250600},{"d":"2022-09-28","o":14.71,"h":15.45,"l":14.68,"c":15.34,"v":2079500},{"d":"2022-09-29","o":14.85,"h":14.98,"l":14.09,"c":14.43,"v":2145600},{"d":"2022-09-30","o":14.38,"h":15.09,"l":14.26,"c":14.41,"v":2088400},{"d":"2022-10-03","o":14.66,"h":15.11,"l":14.44,"c":14.82,"v":2074200},{"d":"2022-10-04","o":15.39,"h":16.07,"l":15.08,"c":15.95,"v":2123100},{"d":"2022-10-05","o":15.43,"h":16.07,"l":15.07,"c":16.02,"v":2369800},{"d":"2022-10-06","o":15.95,"h":16.72,"l":15.76,"c":15.79,"v":1655700},{"d":"2022-10-07","o":15.27,"h":15.38,"l":14.34,"c":14.44,"v":2476900},{"d":"2022-10-10","o":14.45,"h":14.5,"l":13.34,"c":13.76,"v":3152400},{"d":"2022-10-11","o":13.65,"h":13.84,"l":12.87,"c":13.34,"v":3229600},{"d":"2022-10-12","o":13.39,"h":13.46,"l":12.76,"c":13.31,"v":2397800},{"d":"2022-10-13","o":12.73,"h":13.95,"l":12.19,"c":13.81,"v":2602400},{"d":"2022-10-14","o":14.08,"h":14.41,"l":12.91,"c":13.04,"v":2750200},{"d":"2022-10-17","o":14.03,"h":15.11,"l":13.88,"c":14.63,"v":5145200},{"d":"2022-10-18","o":15.42,"h":15.73,"l":14.86,"c":15.11,"v":3225100},{"d":"2022-10-19","o":14.72,"h":14.88,"l":13.93,"c":14.07,"v":2604200},{"d":"2022-10-20","o":13.99,"h":14.77,"l":13.84,"c":13.92,"v":2230400},{"d":"2022-10-21","o":13.7,"h":14.17,"l":13.2,"c":14.04,"v":2867600},{"d":"2022-10-24","o":14,"h":14.38,"l":13.48,"c":14.25,"v":2548800},{"d":"2022-10-25","o":14.44,"h":15.18,"l":14.44,"c":15.11,"v":2055900},{"d":"2022-10-26","o":14.62,"h":15.39,"l":14.3,"c":14.35,"v":2818700},{"d":"2022-10-27","o":14.48,"h":14.98,"l":14.06,"c":14.11,"v":2148500},{"d":"2022-10-28","o":13.99,"h":14.83,"l":13.71,"c":14.82,"v":2086700},{"d":"2022-10-31","o":14.65,"h":14.91,"l":14.22,"c":14.6,"v":1823500},{"d":"2022-11-01","o":15.14,"h":15.45,"l":14.47,"c":14.76,"v":1865000},{"d":"2022-11-02","o":14.77,"h":14.77,"l":13.31,"c":13.33,"v":2605200},{"d":"2022-11-03","o":13.1,"h":13.4,"l":12.59,"c":12.63,"v":2638100},{"d":"2022-11-04","o":12.95,"h":13.07,"l":11.98,"c":12.36,"v":2614000},{"d":"2022-11-07","o":12.58,"h":12.75,"l":12.17,"c":12.21,"v":1840500},{"d":"2022-11-08","o":12.24,"h":12.24,"l":11.31,"c":11.53,"v":3891000},{"d":"2022-11-09","o":11.39,"h":11.4,"l":10.65,"c":10.77,"v":3469900},{"d":"2022-11-10","o":13.88,"h":17.46,"l":13.75,"c":17.33,"v":20377700},{"d":"2022-11-11","o":16.44,"h":19.63,"l":16.44,"c":19.19,"v":11730300},{"d":"2022-11-14","o":18.79,"h":18.82,"l":17.77,"c":18.2,"v":4932500},{"d":"2022-11-15","o":19.15,"h":20.4,"l":18.64,"c":19.71,"v":5479100},{"d":"2022-11-16","o":19.39,"h":19.86,"l":18.29,"c":18.52,"v":3329300},{"d":"2022-11-17","o":17.69,"h":17.95,"l":17.05,"c":17.44,"v":2707200},{"d":"2022-11-18","o":18.03,"h":18.23,"l":16.95,"c":17.26,"v":1936300},{"d":"2022-11-21","o":17,"h":17.1,"l":15.9,"c":16.2,"v":2478700},{"d":"2022-11-22","o":16.07,"h":16.45,"l":15.56,"c":16.45,"v":2001600},{"d":"2022-11-23","o":16.54,"h":17.27,"l":16.33,"c":17.27,"v":1874800},{"d":"2022-11-25","o":17.24,"h":17.38,"l":16.95,"c":17.33,"v":1095000},{"d":"2022-11-28","o":17,"h":17.52,"l":16.44,"c":16.58,"v":1490300},{"d":"2022-11-29","o":16.54,"h":17.09,"l":16.5,"c":16.84,"v":1446900},{"d":"2022-11-30","o":16.94,"h":18.32,"l":16.76,"c":18.26,"v":2262600},{"d":"2022-12-01","o":18.32,"h":19.2,"l":18.23,"c":18.78,"v":2236700},{"d":"2022-12-02","o":18,"h":19,"l":17.71,"c":18.82,"v":1589900},{"d":"2022-12-05","o":18.69,"h":18.99,"l":17.2,"c":17.44,"v":1657800},{"d":"2022-12-06","o":17.43,"h":17.43,"l":15.33,"c":15.72,"v":2036500},{"d":"2022-12-07","o":15.7,"h":15.98,"l":15.4,"c":15.66,"v":1276300},{"d":"2022-12-08","o":15.81,"h":16.79,"l":15.68,"c":16.37,"v":1718700},{"d":"2022-12-09","o":16.26,"h":16.86,"l":16.11,"c":16.41,"v":1488000},{"d":"2022-12-12","o":16.41,"h":16.55,"l":16.04,"c":16.22,"v":1444500},{"d":"2022-12-13","o":17.88,"h":18.56,"l":16.47,"c":16.93,"v":3181500},{"d":"2022-12-14","o":16.89,"h":17.22,"l":16.18,"c":16.62,"v":1948400},{"d":"2022-12-15","o":15.99,"h":16.54,"l":15.39,"c":15.43,"v":1937900},{"d":"2022-12-16","o":15.13,"h":15.57,"l":14.98,"c":15.21,"v":3227000},{"d":"2022-12-19","o":15.31,"h":15.31,"l":14.4,"c":14.55,"v":1719800},{"d":"2022-12-20","o":14.37,"h":14.9,"l":14.14,"c":14.68,"v":1527200},{"d":"2022-12-21","o":14.78,"h":15.06,"l":14.59,"c":14.67,"v":1244500},{"d":"2022-12-22","o":14.27,"h":14.63,"l":13.8,"c":14.59,"v":2054400},{"d":"2022-12-23","o":14.51,"h":14.6,"l":14.04,"c":14.11,"v":1406700},{"d":"2022-12-27","o":13.95,"h":14.03,"l":13.43,"c":13.89,"v":1299600},{"d":"2022-12-28","o":13.86,"h":14.21,"l":13.76,"c":14.01,"v":2123900},{"d":"2022-12-29","o":14.28,"h":15.46,"l":14.23,"c":15.31,"v":2407300},{"d":"2022-12-30","o":14.89,"h":15.31,"l":14.72,"c":15.24,"v":1504000},{"d":"2023-01-03","o":15.7,"h":16.18,"l":14.61,"c":15.03,"v":1590400},{"d":"2023-01-04","o":15.32,"h":15.95,"l":15.05,"c":15.85,"v":2151900},{"d":"2023-01-05","o":15.52,"h":15.52,"l":14.51,"c":15.06,"v":1733900},{"d":"2023-01-06","o":15.12,"h":15.64,"l":14.34,"c":15.6,"v":2224600},{"d":"2023-01-09","o":16,"h":16.48,"l":15.91,"c":15.99,"v":1603400},{"d":"2023-01-10","o":15.78,"h":16.5,"l":15.75,"c":16.47,"v":1318500},{"d":"2023-01-11","o":16.54,"h":17,"l":16.34,"c":16.74,"v":1550900},{"d":"2023-01-12","o":16.87,"h":16.93,"l":16.17,"c":16.58,"v":1420300},{"d":"2023-01-13","o":16.24,"h":16.95,"l":16.04,"c":16.85,"v":1015200},{"d":"2023-01-17","o":16.85,"h":17.06,"l":16.37,"c":16.52,"v":1214700},{"d":"2023-01-18","o":16.82,"h":17.05,"l":15.55,"c":15.58,"v":1672000},{"d":"2023-01-19","o":15.24,"h":15.49,"l":14.58,"c":14.77,"v":1500300},{"d":"2023-01-20","o":14.94,"h":15.66,"l":14.77,"c":15.52,"v":1606500},{"d":"2023-01-23","o":15.71,"h":16.69,"l":15.53,"c":16.68,"v":1645100},{"d":"2023-01-24","o":16.35,"h":16.86,"l":16.23,"c":16.4,"v":1383300},{"d":"2023-01-25","o":15.9,"h":16.52,"l":15.25,"c":16.39,"v":1621000},{"d":"2023-01-26","o":16.93,"h":17.32,"l":16.36,"c":16.86,"v":1489400},{"d":"2023-01-27","o":16.7,"h":18.04,"l":16.55,"c":17.83,"v":2204700},{"d":"2023-01-30","o":17.43,"h":17.58,"l":16.61,"c":16.8,"v":1811500},{"d":"2023-01-31","o":16.85,"h":17.54,"l":16.74,"c":17.36,"v":1514500},{"d":"2023-02-01","o":16.91,"h":17.28,"l":15.61,"c":16.77,"v":5371200},{"d":"2023-02-02","o":17.61,"h":18.77,"l":17.42,"c":18.46,"v":3212500},{"d":"2023-02-03","o":17.59,"h":18,"l":17.11,"c":17.28,"v":2843100},{"d":"2023-02-06","o":16.96,"h":17.05,"l":16.48,"c":16.78,"v":1843400},{"d":"2023-02-07","o":17.02,"h":17.27,"l":16.18,"c":17.17,"v":2330500},{"d":"2023-02-08","o":17.07,"h":17.34,"l":16.16,"c":16.21,"v":3824300},{"d":"2023-02-09","o":13.05,"h":13.2,"l":12.2,"c":12.33,"v":11130400},{"d":"2023-02-10","o":12.15,"h":12.59,"l":12.01,"c":12.33,"v":4524300},{"d":"2023-02-13","o":12.4,"h":12.69,"l":12.05,"c":12.65,"v":2841800},{"d":"2023-02-14","o":12.45,"h":12.96,"l":12.15,"c":12.63,"v":2483400},{"d":"2023-02-15","o":12.61,"h":13.56,"l":12.53,"c":13.34,"v":2991800},{"d":"2023-02-16","o":12.93,"h":13.29,"l":12.79,"c":12.83,"v":2595400},{"d":"2023-02-17","o":12.4,"h":12.68,"l":12.15,"c":12.63,"v":2078300},{"d":"2023-02-21","o":12.34,"h":12.42,"l":11.7,"c":11.71,"v":2538100},{"d":"2023-02-22","o":11.76,"h":12.04,"l":11.58,"c":11.61,"v":1968700},{"d":"2023-02-23","o":11.8,"h":11.81,"l":11.26,"c":11.46,"v":1837300},{"d":"2023-02-24","o":11.09,"h":11.26,"l":10.84,"c":10.91,"v":2534200},{"d":"2023-02-27","o":11.09,"h":11.14,"l":10.7,"c":10.8,"v":1857000},{"d":"2023-02-28","o":10.8,"h":10.99,"l":10.74,"c":10.74,"v":1517800},{"d":"2023-03-01","o":10.74,"h":10.98,"l":10.62,"c":10.86,"v":1897400},{"d":"2023-03-02","o":10.65,"h":10.86,"l":10.51,"c":10.76,"v":1966300},{"d":"2023-03-03","o":10.82,"h":11.31,"l":10.8,"c":11.07,"v":2144700},{"d":"2023-03-06","o":11.15,"h":11.18,"l":10.69,"c":10.74,"v":1850100},{"d":"2023-03-07","o":10.68,"h":10.84,"l":10.4,"c":10.43,"v":2354500},{"d":"2023-03-08","o":10.44,"h":10.58,"l":10.32,"c":10.55,"v":1668600},{"d":"2023-03-09","o":10.55,"h":10.64,"l":10.01,"c":10.13,"v":1991100},{"d":"2023-03-10","o":10.05,"h":10.13,"l":9.55,"c":9.8,"v":2519000},{"d":"2023-03-13","o":9.5,"h":10.04,"l":9.13,"c":9.82,"v":4001700},{"d":"2023-03-14","o":10.17,"h":10.52,"l":10.09,"c":10.52,"v":3404900},{"d":"2023-03-15","o":10.24,"h":10.59,"l":10.03,"c":10.5,"v":2597200},{"d":"2023-03-16","o":10.42,"h":10.55,"l":10.14,"c":10.38,"v":2034100},{"d":"2023-03-17","o":10.34,"h":10.79,"l":10.21,"c":10.23,"v":3758700},{"d":"2023-03-20","o":10.16,"h":10.62,"l":9.81,"c":10.21,"v":2224300},{"d":"2023-03-21","o":10.42,"h":11.35,"l":10.42,"c":11.18,"v":3011500},{"d":"2023-03-22","o":11.14,"h":11.4,"l":10.56,"c":10.57,"v":3579100},{"d":"2023-03-23","o":10.79,"h":11.57,"l":10.72,"c":11.06,"v":2397300},{"d":"2023-03-24","o":10.94,"h":11.31,"l":10.78,"c":11.28,"v":1610400},{"d":"2023-03-27","o":11.5,"h":11.87,"l":11.38,"c":11.55,"v":2327300},{"d":"2023-03-28","o":11.43,"h":11.53,"l":11.23,"c":11.37,"v":1432100},{"d":"2023-03-29","o":11.64,"h":12.24,"l":11.4,"c":12.12,"v":2275200},{"d":"2023-03-30","o":12.48,"h":12.53,"l":11.93,"c":12.11,"v":2130700},{"d":"2023-03-31","o":12.26,"h":12.48,"l":12.17,"c":12.36,"v":1673300},{"d":"2023-04-03","o":12.27,"h":12.33,"l":11.66,"c":12.28,"v":2307400},{"d":"2023-04-04","o":12.42,"h":12.6,"l":12.08,"c":12.32,"v":1406600},{"d":"2023-04-05","o":12.19,"h":12.2,"l":11.68,"c":11.91,"v":1558900},{"d":"2023-04-06","o":11.91,"h":12.32,"l":11.8,"c":12.22,"v":1210600},{"d":"2023-04-10","o":12.02,"h":12.3,"l":11.86,"c":12.28,"v":1322000},{"d":"2023-04-11","o":12.26,"h":12.63,"l":12.23,"c":12.46,"v":1067600},{"d":"2023-04-12","o":12.84,"h":12.89,"l":12.17,"c":12.2,"v":1310900},{"d":"2023-04-13","o":12.35,"h":12.79,"l":12.31,"c":12.61,"v":1195500},{"d":"2023-04-14","o":12.59,"h":12.72,"l":12.14,"c":12.27,"v":1129300},{"d":"2023-04-17","o":12.24,"h":12.68,"l":12.01,"c":12.47,"v":1983500},{"d":"2023-04-18","o":12.63,"h":12.63,"l":12.25,"c":12.54,"v":1363700},{"d":"2023-04-19","o":12.32,"h":12.62,"l":12.3,"c":12.57,"v":1164000},{"d":"2023-04-20","o":12.3,"h":12.51,"l":12.21,"c":12.35,"v":1389900},{"d":"2023-04-21","o":12.37,"h":12.53,"l":12.29,"c":12.38,"v":1101500},{"d":"2023-04-24","o":12.34,"h":12.38,"l":12,"c":12.28,"v":1001300},{"d":"2023-04-25","o":12.02,"h":12.2,"l":11.87,"c":11.99,"v":1305500},{"d":"2023-04-26","o":12.25,"h":12.41,"l":11.87,"c":11.96,"v":1152400},{"d":"2023-04-27","o":12.2,"h":12.22,"l":11.68,"c":12.1,"v":2378300},{"d":"2023-04-28","o":11.95,"h":11.99,"l":11.63,"c":11.73,"v":1510400},{"d":"2023-05-01","o":11.67,"h":11.79,"l":11.58,"c":11.71,"v":935300},{"d":"2023-05-02","o":11.67,"h":11.67,"l":11.02,"c":11.3,"v":1704000},{"d":"2023-05-03","o":11.33,"h":11.6,"l":11.17,"c":11.38,"v":1063000},{"d":"2023-05-04","o":11.38,"h":11.59,"l":11.3,"c":11.51,"v":944500},{"d":"2023-05-05","o":11.71,"h":11.92,"l":11.6,"c":11.84,"v":912600},{"d":"2023-05-08","o":11.84,"h":11.99,"l":11.63,"c":11.92,"v":917100},{"d":"2023-05-09","o":11.8,"h":11.92,"l":11.69,"c":11.71,"v":1043900},{"d":"2023-05-10","o":12.02,"h":12.3,"l":11.86,"c":12.03,"v":1261100},{"d":"2023-05-11","o":12.05,"h":12.4,"l":11.89,"c":12.37,"v":1596800},{"d":"2023-05-12","o":12.41,"h":12.41,"l":11.96,"c":12.25,"v":1191900},{"d":"2023-05-15","o":12.27,"h":12.73,"l":12.21,"c":12.63,"v":1080900},{"d":"2023-05-16","o":12.51,"h":12.6,"l":12.27,"c":12.42,"v":971100},{"d":"2023-05-17","o":12.46,"h":13.61,"l":12.46,"c":13.33,"v":2555700},{"d":"2023-05-18","o":13.3,"h":14.06,"l":13.23,"c":14.02,"v":2036200},{"d":"2023-05-19","o":14.08,"h":14.1,"l":13.58,"c":13.78,"v":1519000},{"d":"2023-05-22","o":13.8,"h":14.44,"l":13.71,"c":14.36,"v":2106300},{"d":"2023-05-23","o":14.25,"h":14.55,"l":14.22,"c":14.35,"v":1995100},{"d":"2023-05-24","o":14.25,"h":14.61,"l":14.02,"c":14.43,"v":3697800},{"d":"2023-05-25","o":9.14,"h":9.2,"l":8.1,"c":8.23,"v":20700500},{"d":"2023-05-26","o":8.2,"h":9.23,"l":7.72,"c":9.11,"v":10408500},{"d":"2023-05-30","o":9.2,"h":9.29,"l":8.52,"c":8.83,"v":4320800},{"d":"2023-05-31","o":8.79,"h":9.25,"l":8.75,"c":9.14,"v":4430000},{"d":"2023-06-01","o":9.18,"h":9.6,"l":9.11,"c":9.29,"v":2834900},{"d":"2023-06-02","o":9.45,"h":9.59,"l":9.24,"c":9.4,"v":2568100},{"d":"2023-06-05","o":9.4,"h":9.4,"l":8.85,"c":8.9,"v":2843700},{"d":"2023-06-06","o":8.87,"h":9.24,"l":8.78,"c":9.21,"v":2204700},{"d":"2023-06-07","o":9.24,"h":9.43,"l":9.09,"c":9.29,"v":2444700},{"d":"2023-06-08","o":9.27,"h":9.42,"l":9.17,"c":9.39,"v":1409000},{"d":"2023-06-09","o":9.4,"h":9.45,"l":8.96,"c":9.05,"v":2530400},{"d":"2023-06-12","o":9.12,"h":9.15,"l":8.87,"c":8.94,"v":1841200},{"d":"2023-06-13","o":9.07,"h":9.34,"l":8.99,"c":9.22,"v":2565700},{"d":"2023-06-14","o":9.25,"h":9.25,"l":8.85,"c":9.07,"v":2489500},{"d":"2023-06-15","o":8.95,"h":9.18,"l":8.86,"c":9.13,"v":2376200},{"d":"2023-06-16","o":9.21,"h":9.35,"l":8.97,"c":9.3,"v":3514500},{"d":"2023-06-20","o":9.2,"h":9.23,"l":8.78,"c":8.94,"v":1848300},{"d":"2023-06-21","o":8.9,"h":8.9,"l":8.52,"c":8.53,"v":2165000},{"d":"2023-06-22","o":8.48,"h":8.48,"l":8.24,"c":8.25,"v":2460100},{"d":"2023-06-23","o":8.15,"h":8.15,"l":7.8,"c":7.83,"v":5737200},{"d":"2023-06-26","o":7.8,"h":8.21,"l":7.76,"c":8.15,"v":2276200},{"d":"2023-06-27","o":8.19,"h":8.71,"l":8.16,"c":8.71,"v":2318600},{"d":"2023-06-28","o":8.68,"h":8.83,"l":8.54,"c":8.72,"v":1733400},{"d":"2023-06-29","o":8.7,"h":8.91,"l":8.54,"c":8.61,"v":1613300},{"d":"2023-06-30","o":8.9,"h":9.77,"l":8.88,"c":9.28,"v":5468700},{"d":"2023-07-03","o":9.24,"h":9.57,"l":9.22,"c":9.57,"v":1457100},{"d":"2023-07-05","o":9.48,"h":9.6,"l":9.15,"c":9.53,"v":1645000},{"d":"2023-07-06","o":9.24,"h":9.36,"l":9.04,"c":9.21,"v":1610900},{"d":"2023-07-07","o":9.25,"h":9.56,"l":9.21,"c":9.31,"v":1436600},{"d":"2023-07-10","o":9.27,"h":9.47,"l":9.15,"c":9.47,"v":1621700},{"d":"2023-07-11","o":9.51,"h":10.15,"l":9.46,"c":10.09,"v":1936000},{"d":"2023-07-12","o":10.4,"h":10.66,"l":10.28,"c":10.51,"v":2513900},{"d":"2023-07-13","o":10.64,"h":11.46,"l":10.57,"c":11.18,"v":3743100},{"d":"2023-07-14","o":11.13,"h":11.14,"l":10.62,"c":10.78,"v":1867400},{"d":"2023-07-17","o":10.77,"h":11.24,"l":10.38,"c":11,"v":1783600},{"d":"2023-07-18","o":11.01,"h":11.05,"l":10.71,"c":10.92,"v":1138400},{"d":"2023-07-19","o":11.07,"h":11.2,"l":10.79,"c":10.83,"v":1465200},{"d":"2023-07-20","o":10.71,"h":10.79,"l":10.4,"c":10.46,"v":1316400},{"d":"2023-07-21","o":10.62,"h":10.65,"l":10.42,"c":10.49,"v":1068600},{"d":"2023-07-24","o":10.47,"h":10.66,"l":10.32,"c":10.4,"v":1110000},{"d":"2023-07-25","o":10.42,"h":10.71,"l":10.41,"c":10.46,"v":1033600},{"d":"2023-07-26","o":10.43,"h":10.68,"l":10.31,"c":10.64,"v":1009000},{"d":"2023-07-27","o":10.9,"h":10.95,"l":10.22,"c":10.28,"v":1397300},{"d":"2023-07-28","o":10.54,"h":10.88,"l":10.53,"c":10.68,"v":1006200},{"d":"2023-07-31","o":10.74,"h":11.01,"l":10.73,"c":10.84,"v":1003500},{"d":"2023-08-01","o":10.68,"h":10.71,"l":10.4,"c":10.67,"v":799700},{"d":"2023-08-02","o":10.38,"h":10.41,"l":10.12,"c":10.36,"v":1194400},{"d":"2023-08-03","o":10.26,"h":10.44,"l":10.18,"c":10.24,"v":810600},{"d":"2023-08-04","o":10.35,"h":10.52,"l":10.21,"c":10.37,"v":946300},{"d":"2023-08-07","o":10.38,"h":10.49,"l":10.14,"c":10.46,"v":1235200},{"d":"2023-08-08","o":10.11,"h":10.2,"l":9.55,"c":10.13,"v":2195600},{"d":"2023-08-09","o":9.85,"h":10,"l":8.96,"c":9.29,"v":2902000},{"d":"2023-08-10","o":9.43,"h":9.88,"l":9.13,"c":9.5,"v":1555700},{"d":"2023-08-11","o":9.31,"h":9.37,"l":9.18,"c":9.2,"v":1275000},{"d":"2023-08-14","o":9.07,"h":9.18,"l":8.88,"c":9.15,"v":1461800},{"d":"2023-08-15","o":9.01,"h":9.17,"l":8.92,"c":9.01,"v":1126200},{"d":"2023-08-16","o":8.94,"h":9.14,"l":8.91,"c":9.02,"v":1315300},{"d":"2023-08-17","o":8.97,"h":9.35,"l":8.97,"c":9.15,"v":1811200},{"d":"2023-08-18","o":8.98,"h":9.17,"l":8.91,"c":9.06,"v":1176700},{"d":"2023-08-21","o":9.07,"h":9.18,"l":8.89,"c":8.92,"v":1244500},{"d":"2023-08-22","o":9.02,"h":9.07,"l":8.8,"c":8.92,"v":715100},{"d":"2023-08-23","o":8.92,"h":9.13,"l":8.88,"c":9.03,"v":998700},{"d":"2023-08-24","o":9.08,"h":9.08,"l":8.69,"c":8.72,"v":1094900},{"d":"2023-08-25","o":8.75,"h":8.89,"l":8.64,"c":8.76,"v":833700},{"d":"2023-08-28","o":8.82,"h":8.99,"l":8.67,"c":8.92,"v":1675700},{"d":"2023-08-29","o":8.87,"h":9.21,"l":8.81,"c":9.09,"v":1073100},{"d":"2023-08-30","o":9.05,"h":9.12,"l":8.91,"c":9.01,"v":1100400},{"d":"2023-08-31","o":9.02,"h":9.12,"l":8.9,"c":8.91,"v":982800},{"d":"2023-09-01","o":8.98,"h":9.12,"l":8.79,"c":8.84,"v":839800},{"d":"2023-09-05","o":8.72,"h":8.72,"l":8.4,"c":8.43,"v":1167000},{"d":"2023-09-06","o":8.42,"h":8.47,"l":8.21,"c":8.3,"v":1075900},{"d":"2023-09-07","o":8.11,"h":8.11,"l":7.86,"c":7.91,"v":1873500},{"d":"2023-09-08","o":7.9,"h":7.91,"l":7.34,"c":7.43,"v":2518700},{"d":"2023-09-11","o":7.51,"h":7.55,"l":7.19,"c":7.21,"v":1834500},{"d":"2023-09-12","o":7.14,"h":7.18,"l":6.88,"c":7.15,"v":2063400},{"d":"2023-09-13","o":7.08,"h":7.18,"l":6.92,"c":6.94,"v":1444500},{"d":"2023-09-14","o":6.6,"h":6.86,"l":6.41,"c":6.84,"v":4867100},{"d":"2023-09-15","o":6.8,"h":6.98,"l":6.68,"c":6.89,"v":4992300},{"d":"2023-09-18","o":6.87,"h":6.92,"l":6.65,"c":6.66,"v":1956400},{"d":"2023-09-19","o":6.69,"h":6.9,"l":6.62,"c":6.71,"v":1530300},{"d":"2023-09-20","o":6.75,"h":6.78,"l":6.56,"c":6.57,"v":1475100},{"d":"2023-09-21","o":6.41,"h":6.45,"l":6.21,"c":6.28,"v":1742900},{"d":"2023-09-22","o":6.3,"h":6.37,"l":6.16,"c":6.16,"v":1179600},{"d":"2023-09-25","o":6.05,"h":6.21,"l":5.96,"c":6.2,"v":1485900},{"d":"2023-09-26","o":6.07,"h":6.15,"l":5.9,"c":5.93,"v":1505400},{"d":"2023-09-27","o":6.04,"h":6.11,"l":5.95,"c":5.98,"v":1157800},{"d":"2023-09-28","o":5.96,"h":6.16,"l":5.89,"c":6.08,"v":1312400},{"d":"2023-09-29","o":6.16,"h":6.26,"l":6.04,"c":6.05,"v":1130000},{"d":"2023-10-02","o":6.02,"h":6.08,"l":5.93,"c":6.01,"v":1178500},{"d":"2023-10-03","o":5.89,"h":5.93,"l":5.76,"c":5.81,"v":1341000},{"d":"2023-10-04","o":5.84,"h":5.85,"l":5.62,"c":5.7,"v":1917500},{"d":"2023-10-05","o":5.66,"h":5.69,"l":5.45,"c":5.46,"v":1610500},{"d":"2023-10-06","o":5.35,"h":5.59,"l":5.31,"c":5.51,"v":1699800},{"d":"2023-10-09","o":5.41,"h":5.61,"l":5.39,"c":5.56,"v":1320400},{"d":"2023-10-10","o":5.58,"h":6.07,"l":5.58,"c":5.86,"v":1893800},{"d":"2023-10-11","o":5.89,"h":5.98,"l":5.8,"c":5.91,"v":1051100},{"d":"2023-10-12","o":5.94,"h":5.94,"l":5.51,"c":5.56,"v":1156300},{"d":"2023-10-13","o":5.56,"h":5.59,"l":5.3,"c":5.35,"v":1444600},{"d":"2023-10-16","o":5.46,"h":5.6,"l":5.34,"c":5.51,"v":1361000},{"d":"2023-10-17","o":5.39,"h":5.72,"l":5.38,"c":5.68,"v":1418700},{"d":"2023-10-18","o":5.57,"h":5.6,"l":5.45,"c":5.47,"v":924800},{"d":"2023-10-19","o":5.43,"h":5.6,"l":5.37,"c":5.38,"v":1253100},{"d":"2023-10-20","o":5.37,"h":5.38,"l":5.15,"c":5.15,"v":1186800},{"d":"2023-10-23","o":5.09,"h":5.09,"l":4.86,"c":4.86,"v":1633500},{"d":"2023-10-24","o":4.9,"h":5.14,"l":4.9,"c":5.09,"v":1967500},{"d":"2023-10-25","o":5,"h":5.04,"l":4.68,"c":4.77,"v":1454000},{"d":"2023-10-26","o":4.8,"h":4.92,"l":4.73,"c":4.82,"v":1458900},{"d":"2023-10-27","o":4.85,"h":4.9,"l":4.72,"c":4.75,"v":1168600},{"d":"2023-10-30","o":4.73,"h":4.85,"l":4.66,"c":4.67,"v":1299300},{"d":"2023-10-31","o":4.67,"h":4.8,"l":4.64,"c":4.74,"v":958700},{"d":"2023-11-01","o":4.71,"h":4.8,"l":4.34,"c":4.44,"v":1433800},{"d":"2023-11-02","o":4.62,"h":4.88,"l":4.58,"c":4.83,"v":1599800},{"d":"2023-11-03","o":4.98,"h":5.43,"l":4.98,"c":5.26,"v":1549400},{"d":"2023-11-06","o":5.35,"h":5.35,"l":4.93,"c":5.01,"v":1238700},{"d":"2023-11-07","o":5.05,"h":5.23,"l":4.97,"c":5.13,"v":1352300},{"d":"2023-11-08","o":5.15,"h":5.19,"l":5.01,"c":5.1,"v":2036800},{"d":"2023-11-09","o":4.35,"h":5.15,"l":4.1,"c":4.83,"v":3958100},{"d":"2023-11-10","o":4.85,"h":4.86,"l":4.54,"c":4.75,"v":1907500},{"d":"2023-11-13","o":4.64,"h":4.79,"l":4.53,"c":4.7,"v":1462100},{"d":"2023-11-14","o":4.99,"h":5.2,"l":4.93,"c":5.17,"v":3024300},{"d":"2023-11-15","o":5.27,"h":5.55,"l":5.17,"c":5.27,"v":1878300},{"d":"2023-11-16","o":5.2,"h":5.22,"l":4.99,"c":5.18,"v":1156100},{"d":"2023-11-17","o":5.28,"h":5.32,"l":5.09,"c":5.31,"v":1426500},{"d":"2023-11-20","o":5.36,"h":5.55,"l":5.27,"c":5.3,"v":1319200},{"d":"2023-11-21","o":5.22,"h":5.23,"l":5,"c":5.01,"v":1422700},{"d":"2023-11-22","o":5.05,"h":5.19,"l":5.04,"c":5.06,"v":851300},{"d":"2023-11-24","o":5,"h":5.07,"l":4.98,"c":5.01,"v":484300},{"d":"2023-11-27","o":4.97,"h":5.02,"l":4.88,"c":4.92,"v":996900},{"d":"2023-11-28","o":4.89,"h":4.92,"l":4.76,"c":4.81,"v":1087700},{"d":"2023-11-29","o":4.89,"h":5.12,"l":4.8,"c":4.89,"v":1287800},{"d":"2023-11-30","o":4.94,"h":4.99,"l":4.63,"c":4.65,"v":1787000},{"d":"2023-12-01","o":4.62,"h":5.13,"l":4.59,"c":5.07,"v":2263900},{"d":"2023-12-04","o":5.06,"h":5.84,"l":5.06,"c":5.77,"v":3482900},{"d":"2023-12-05","o":5.67,"h":6.18,"l":5.6,"c":5.76,"v":3478800},{"d":"2023-12-06","o":5.87,"h":6.28,"l":5.84,"c":5.97,"v":2468200},{"d":"2023-12-07","o":5.92,"h":6.15,"l":5.74,"c":5.81,"v":1652700},{"d":"2023-12-08","o":5.83,"h":6.18,"l":5.73,"c":6.16,"v":1985000},{"d":"2023-12-11","o":6.09,"h":6.18,"l":5.95,"c":6.1,"v":1468000},{"d":"2023-12-12","o":6.24,"h":7.01,"l":6.21,"c":6.47,"v":9146500},{"d":"2023-12-13","o":6.39,"h":6.84,"l":6.17,"c":6.79,"v":2929500},{"d":"2023-12-14","o":7,"h":7.2,"l":6.68,"c":6.81,"v":3755400},{"d":"2023-12-15","o":6.88,"h":6.88,"l":6.55,"c":6.59,"v":3844000},{"d":"2023-12-18","o":6.6,"h":6.95,"l":6.55,"c":6.82,"v":1779800},{"d":"2023-12-19","o":6.95,"h":7.33,"l":6.94,"c":7.06,"v":2030300},{"d":"2023-12-20","o":7,"h":7.02,"l":6.61,"c":6.64,"v":2253900},{"d":"2023-12-21","o":6.83,"h":6.93,"l":6.67,"c":6.89,"v":1509100},{"d":"2023-12-22","o":6.93,"h":6.99,"l":6.74,"c":6.83,"v":1100900},{"d":"2023-12-26","o":6.8,"h":6.98,"l":6.76,"c":6.97,"v":1312600},{"d":"2023-12-27","o":7,"h":7.15,"l":6.86,"c":6.99,"v":1234500},{"d":"2023-12-28","o":6.96,"h":7.09,"l":6.92,"c":7.05,"v":1216000},{"d":"2023-12-29","o":7.05,"h":7.3,"l":6.84,"c":6.86,"v":1620500},{"d":"2024-01-02","o":6.75,"h":7.25,"l":6.56,"c":6.94,"v":2131500},{"d":"2024-01-03","o":6.76,"h":6.76,"l":6.21,"c":6.32,"v":2348700},{"d":"2024-01-04","o":6.33,"h":6.49,"l":6.13,"c":6.38,"v":1196500},{"d":"2024-01-05","o":6.27,"h":6.46,"l":6.15,"c":6.28,"v":1042600},{"d":"2024-01-08","o":6.27,"h":6.47,"l":6.17,"c":6.36,"v":1144800},{"d":"2024-01-09","o":6.25,"h":6.28,"l":6.01,"c":6.03,"v":1390000},{"d":"2024-01-10","o":5.98,"h":6.12,"l":5.78,"c":6.07,"v":1630800},{"d":"2024-01-11","o":6.05,"h":6.05,"l":5.72,"c":5.87,"v":1373700},{"d":"2024-01-12","o":5.94,"h":6.07,"l":5.84,"c":5.88,"v":1236900},{"d":"2024-01-16","o":5.74,"h":5.78,"l":5.43,"c":5.46,"v":1605800},{"d":"2024-01-17","o":5.27,"h":5.32,"l":4.96,"c":5.23,"v":2148000},{"d":"2024-01-18","o":5.32,"h":5.46,"l":5.22,"c":5.34,"v":1879800},{"d":"2024-01-19","o":5.39,"h":5.39,"l":5.13,"c":5.35,"v":1277100},{"d":"2024-01-22","o":5.45,"h":5.76,"l":5.43,"c":5.61,"v":1535100},{"d":"2024-01-23","o":5.73,"h":5.82,"l":5.58,"c":5.74,"v":1226800},{"d":"2024-01-24","o":5.85,"h":5.9,"l":5.68,"c":5.71,"v":1197400},{"d":"2024-01-25","o":5.83,"h":5.93,"l":5.62,"c":5.79,"v":1003300},{"d":"2024-01-26","o":5.9,"h":6.01,"l":5.71,"c":5.72,"v":1039700},{"d":"2024-01-29","o":5.74,"h":6.03,"l":5.67,"c":6.01,"v":1148400},{"d":"2024-01-30","o":5.96,"h":6,"l":5.69,"c":5.7,"v":1334200},{"d":"2024-01-31","o":5.67,"h":5.79,"l":5.38,"c":5.39,"v":1334000},{"d":"2024-02-01","o":5.45,"h":5.54,"l":5.34,"c":5.45,"v":1257400},{"d":"2024-02-02","o":5.38,"h":5.45,"l":5.16,"c":5.35,"v":1128100},{"d":"2024-02-05","o":5.22,"h":5.28,"l":5.02,"c":5.12,"v":1225500},{"d":"2024-02-06","o":5.14,"h":5.33,"l":5.11,"c":5.28,"v":1281800},{"d":"2024-02-07","o":5.31,"h":5.34,"l":5.03,"c":5.04,"v":2274400},{"d":"2024-02-08","o":4.22,"h":4.3,"l":3.7,"c":3.81,"v":10835400},{"d":"2024-02-09","o":3.96,"h":4.02,"l":3.71,"c":3.91,"v":4103000},{"d":"2024-02-12","o":3.89,"h":4.01,"l":3.82,"c":3.85,"v":3076100},{"d":"2024-02-13","o":3.7,"h":3.77,"l":3.48,"c":3.51,"v":3583600},{"d":"2024-02-14","o":3.57,"h":3.63,"l":3.48,"c":3.58,"v":2412500},{"d":"2024-02-15","o":3.61,"h":3.65,"l":3.46,"c":3.53,"v":2562400},{"d":"2024-02-16","o":3.51,"h":3.64,"l":3.43,"c":3.48,"v":2258300},{"d":"2024-02-20","o":3.41,"h":3.77,"l":3.32,"c":3.57,"v":4451000},{"d":"2024-02-21","o":3.52,"h":3.57,"l":3.38,"c":3.43,"v":1951700},{"d":"2024-02-22","o":3.44,"h":3.45,"l":3.15,"c":3.16,"v":3948200},{"d":"2024-02-23","o":3.18,"h":3.18,"l":3.05,"c":3.08,"v":2394000},{"d":"2024-02-26","o":3.08,"h":3.15,"l":3.04,"c":3.1,"v":2079100},{"d":"2024-02-27","o":3.13,"h":3.4,"l":3.13,"c":3.36,"v":2923500},{"d":"2024-02-28","o":3.32,"h":3.39,"l":3.14,"c":3.16,"v":3206700},{"d":"2024-02-29","o":3.24,"h":3.39,"l":3.12,"c":3.17,"v":2936200},{"d":"2024-03-01","o":3.17,"h":3.25,"l":3.06,"c":3.21,"v":2206100},{"d":"2024-03-04","o":3.25,"h":3.25,"l":3.01,"c":3.19,"v":5942900},{"d":"2024-03-05","o":3.16,"h":3.16,"l":2.94,"c":3.03,"v":4511100},{"d":"2024-03-06","o":3.07,"h":3.13,"l":2.93,"c":3.05,"v":3916600},{"d":"2024-03-07","o":3.07,"h":3.16,"l":2.99,"c":3.07,"v":2261500},{"d":"2024-03-08","o":3.12,"h":3.28,"l":3.08,"c":3.1,"v":2772300},{"d":"2024-03-11","o":3.09,"h":3.16,"l":3.03,"c":3.11,"v":2171400},{"d":"2024-03-12","o":3.13,"h":3.13,"l":2.94,"c":3,"v":2640400},{"d":"2024-03-13","o":3,"h":3.14,"l":2.95,"c":2.98,"v":2886800},{"d":"2024-03-14","o":2.98,"h":2.99,"l":2.74,"c":2.8,"v":4402000},{"d":"2024-03-15","o":2.77,"h":3.05,"l":2.77,"c":2.96,"v":23278500},{"d":"2024-03-18","o":2.96,"h":2.96,"l":2.76,"c":2.82,"v":3278800},{"d":"2024-03-19","o":2.76,"h":2.85,"l":2.72,"c":2.82,"v":3243500},{"d":"2024-03-20","o":2.81,"h":2.89,"l":2.71,"c":2.85,"v":2418400},{"d":"2024-03-21","o":2.87,"h":2.94,"l":2.75,"c":2.78,"v":2390500},{"d":"2024-03-22","o":2.78,"h":2.79,"l":2.55,"c":2.56,"v":2549800},{"d":"2024-03-25","o":2.55,"h":2.62,"l":2.52,"c":2.57,"v":2138800},{"d":"2024-03-26","o":2.58,"h":2.66,"l":2.47,"c":2.47,"v":1951000},{"d":"2024-03-27","o":2.51,"h":2.62,"l":2.47,"c":2.61,"v":1632100},{"d":"2024-03-28","o":2.61,"h":2.75,"l":2.6,"c":2.62,"v":1641100},{"d":"2024-04-01","o":2.62,"h":2.63,"l":2.41,"c":2.42,"v":1556300},{"d":"2024-04-02","o":2.39,"h":2.39,"l":2.29,"c":2.36,"v":1931800},{"d":"2024-04-03","o":2.34,"h":2.37,"l":2.27,"c":2.3,"v":1680800},{"d":"2024-04-04","o":2.35,"h":2.43,"l":2.24,"c":2.25,"v":1629700},{"d":"2024-04-05","o":2.26,"h":2.27,"l":2.15,"c":2.17,"v":1717600},{"d":"2024-04-08","o":2.18,"h":2.2,"l":2.1,"c":2.15,"v":2318700},{"d":"2024-04-09","o":2.18,"h":2.28,"l":2.15,"c":2.17,"v":1741700},{"d":"2024-04-10","o":2.1,"h":2.13,"l":2.01,"c":2.05,"v":2006300},{"d":"2024-04-11","o":2.04,"h":2.11,"l":2.01,"c":2.04,"v":1587900},{"d":"2024-04-12","o":2.03,"h":2.05,"l":1.87,"c":1.87,"v":2301000},{"d":"2024-04-15","o":1.85,"h":1.88,"l":1.78,"c":1.87,"v":2486100},{"d":"2024-04-16","o":1.87,"h":1.87,"l":1.78,"c":1.79,"v":2146300},{"d":"2024-04-17","o":1.81,"h":1.93,"l":1.81,"c":1.86,"v":1900700},{"d":"2024-04-18","o":1.88,"h":2.03,"l":1.84,"c":1.91,"v":1953100},{"d":"2024-04-19","o":1.88,"h":1.91,"l":1.81,"c":1.85,"v":1583600},{"d":"2024-04-22","o":1.88,"h":1.92,"l":1.8,"c":1.86,"v":1270200},{"d":"2024-04-23","o":1.86,"h":2.09,"l":1.85,"c":1.94,"v":1754900},{"d":"2024-04-24","o":1.95,"h":1.97,"l":1.87,"c":1.92,"v":1411600},{"d":"2024-04-25","o":1.88,"h":1.89,"l":1.82,"c":1.82,"v":1089600},{"d":"2024-04-26","o":1.86,"h":1.89,"l":1.82,"c":1.82,"v":867100},{"d":"2024-04-29","o":1.85,"h":1.98,"l":1.85,"c":1.96,"v":1566100},{"d":"2024-04-30","o":1.92,"h":2.04,"l":1.89,"c":1.91,"v":1388200},{"d":"2024-05-01","o":1.91,"h":2.01,"l":1.89,"c":1.94,"v":923400},{"d":"2024-05-02","o":1.99,"h":2.04,"l":1.92,"c":2.02,"v":973700},{"d":"2024-05-03","o":2.1,"h":2.19,"l":1.99,"c":2.06,"v":1136600},{"d":"2024-05-06","o":2.1,"h":2.14,"l":2.08,"c":2.09,"v":1649800},{"d":"2024-05-07","o":2.13,"h":2.17,"l":2.11,"c":2.16,"v":1371200},{"d":"2024-05-08","o":2.12,"h":2.18,"l":2.11,"c":2.13,"v":1020800},{"d":"2024-05-09","o":2.14,"h":2.29,"l":2.13,"c":2.24,"v":1474800},{"d":"2024-05-10","o":2.27,"h":2.3,"l":2.13,"c":2.15,"v":1180000},{"d":"2024-05-13","o":2.16,"h":2.35,"l":2.16,"c":2.33,"v":1435100},{"d":"2024-05-14","o":2.38,"h":2.54,"l":2.33,"c":2.36,"v":2091100},{"d":"2024-05-15","o":2.45,"h":2.61,"l":2.4,"c":2.56,"v":2675500},{"d":"2024-05-16","o":2.56,"h":2.63,"l":2.51,"c":2.59,"v":1322600},{"d":"2024-05-17","o":2.61,"h":2.61,"l":2.46,"c":2.49,"v":1469500},{"d":"2024-05-20","o":2.47,"h":2.54,"l":2.33,"c":2.37,"v":1333400},{"d":"2024-05-21","o":2.35,"h":2.42,"l":2.27,"c":2.34,"v":1167400},{"d":"2024-05-22","o":2.3,"h":2.36,"l":2.3,"c":2.34,"v":1268500},{"d":"2024-05-23","o":2.35,"h":2.35,"l":2.13,"c":2.19,"v":3132900},{"d":"2024-05-24","o":2.19,"h":2.25,"l":2.11,"c":2.14,"v":1562100},{"d":"2024-05-28","o":2.16,"h":2.34,"l":2.12,"c":2.24,"v":4449000},{"d":"2024-05-29","o":2,"h":2.07,"l":1.8,"c":1.86,"v":7524500},{"d":"2024-05-30","o":1.87,"h":1.96,"l":1.8,"c":1.94,"v":2602400},{"d":"2024-05-31","o":1.95,"h":2.18,"l":1.87,"c":1.89,"v":5045900},{"d":"2024-06-03","o":1.93,"h":2.02,"l":1.72,"c":1.75,"v":3845300},{"d":"2024-06-04","o":1.73,"h":1.73,"l":1.6,"c":1.61,"v":2557700},{"d":"2024-06-05","o":1.61,"h":1.7,"l":1.57,"c":1.7,"v":1617500},{"d":"2024-06-06","o":1.7,"h":1.71,"l":1.64,"c":1.65,"v":1657900},{"d":"2024-06-07","o":1.64,"h":1.65,"l":1.57,"c":1.6,"v":2436600},{"d":"2024-06-10","o":1.58,"h":1.59,"l":1.5,"c":1.51,"v":2472600},{"d":"2024-06-11","o":1.5,"h":1.6,"l":1.45,"c":1.58,"v":2307600},{"d":"2024-06-12","o":1.64,"h":1.79,"l":1.61,"c":1.61,"v":3097400},{"d":"2024-06-13","o":1.64,"h":1.64,"l":1.52,"c":1.54,"v":1550600},{"d":"2024-06-14","o":1.51,"h":1.53,"l":1.46,"c":1.47,"v":2091300},{"d":"2024-06-17","o":1.47,"h":1.54,"l":1.47,"c":1.52,"v":1246500},{"d":"2024-06-18","o":1.5,"h":1.52,"l":1.43,"c":1.44,"v":2362400},{"d":"2024-06-20","o":1.44,"h":1.45,"l":1.39,"c":1.41,"v":1512000},{"d":"2024-06-21","o":1.42,"h":1.47,"l":1.4,"c":1.46,"v":1771200},{"d":"2024-06-24","o":1.43,"h":1.58,"l":1.43,"c":1.51,"v":1942400},{"d":"2024-06-25","o":1.5,"h":1.5,"l":1.43,"c":1.43,"v":1343700},{"d":"2024-06-26","o":1.43,"h":1.45,"l":1.4,"c":1.42,"v":931900},{"d":"2024-06-27","o":1.4,"h":1.5,"l":1.39,"c":1.49,"v":1012000},{"d":"2024-06-28","o":1.53,"h":1.67,"l":1.52,"c":1.66,"v":5064400},{"d":"2024-07-01","o":1.65,"h":1.72,"l":1.63,"c":1.69,"v":2221100},{"d":"2024-07-02","o":1.68,"h":1.71,"l":1.57,"c":1.68,"v":1325700},{"d":"2024-07-03","o":1.68,"h":1.71,"l":1.64,"c":1.67,"v":643200},{"d":"2024-07-05","o":1.67,"h":1.77,"l":1.63,"c":1.69,"v":1625500},{"d":"2024-07-08","o":1.71,"h":1.8,"l":1.67,"c":1.75,"v":1465800},{"d":"2024-07-09","o":1.74,"h":1.79,"l":1.64,"c":1.78,"v":1344400},{"d":"2024-07-10","o":1.79,"h":1.83,"l":1.66,"c":1.67,"v":1137600},{"d":"2024-07-11","o":1.75,"h":2.03,"l":1.75,"c":2,"v":3323100},{"d":"2024-07-12","o":2.1,"h":2.25,"l":2.09,"c":2.13,"v":4015200},{"d":"2024-07-15","o":2.17,"h":2.18,"l":2.06,"c":2.07,"v":2184300},{"d":"2024-07-16","o":2.1,"h":2.48,"l":2.1,"c":2.47,"v":4236900},{"d":"2024-07-17","o":2.4,"h":2.5,"l":2.3,"c":2.39,"v":3168500},{"d":"2024-07-18","o":2.42,"h":2.44,"l":2.22,"c":2.22,"v":2561900},{"d":"2024-07-19","o":2.18,"h":2.25,"l":2.11,"c":2.17,"v":1435600},{"d":"2024-07-22","o":2.19,"h":2.26,"l":2.12,"c":2.25,"v":1045400},{"d":"2024-07-23","o":2.27,"h":2.37,"l":2.17,"c":2.36,"v":1634300},{"d":"2024-07-24","o":2.35,"h":2.42,"l":2.17,"c":2.18,"v":1501000},{"d":"2024-07-25","o":2.18,"h":2.42,"l":2.15,"c":2.32,"v":1622100},{"d":"2024-07-26","o":2.41,"h":2.42,"l":2.3,"c":2.37,"v":1011700},{"d":"2024-07-29","o":2.45,"h":2.47,"l":2.3,"c":2.37,"v":1638200},{"d":"2024-07-30","o":2.37,"h":2.42,"l":2.25,"c":2.31,"v":962200},{"d":"2024-07-31","o":2.33,"h":2.49,"l":2.26,"c":2.38,"v":1663600},{"d":"2024-08-01","o":2.38,"h":2.41,"l":2.13,"c":2.21,"v":1751800},{"d":"2024-08-02","o":2.08,"h":2.08,"l":1.95,"c":1.98,"v":1998000},{"d":"2024-08-05","o":1.68,"h":1.92,"l":1.68,"c":1.84,"v":1509800},{"d":"2024-08-06","o":1.94,"h":1.95,"l":1.77,"c":1.78,"v":1108400},{"d":"2024-08-07","o":1.81,"h":1.87,"l":1.76,"c":1.78,"v":3361700},{"d":"2024-08-08","o":2.09,"h":2.88,"l":2.09,"c":2.88,"v":69658100},{"d":"2024-08-09","o":2.87,"h":3.13,"l":2.61,"c":3.12,"v":13771800},{"d":"2024-08-12","o":3.22,"h":3.25,"l":2.79,"c":2.81,"v":5775100},{"d":"2024-08-13","o":2.81,"h":3.42,"l":2.81,"c":3.25,"v":9765500},{"d":"2024-08-14","o":3.3,"h":3.42,"l":2.98,"c":3.24,"v":7824000},{"d":"2024-08-15","o":3.41,"h":3.52,"l":3.26,"c":3.4,"v":5737200},{"d":"2024-08-16","o":3.31,"h":3.66,"l":3.29,"c":3.65,"v":4934300},{"d":"2024-08-19","o":3.69,"h":4.35,"l":3.6,"c":4.18,"v":10568400},{"d":"2024-08-20","o":4.2,"h":4.62,"l":3.99,"c":4.06,"v":6224100},{"d":"2024-08-21","o":4.11,"h":4.18,"l":3.8,"c":3.96,"v":4900700},{"d":"2024-08-22","o":3.93,"h":3.97,"l":3.52,"c":3.61,"v":3618200},{"d":"2024-08-23","o":3.65,"h":4.24,"l":3.65,"c":3.98,"v":4030200},{"d":"2024-08-26","o":3.98,"h":4.04,"l":3.59,"c":3.71,"v":3520600},{"d":"2024-08-27","o":3.68,"h":3.77,"l":3.57,"c":3.65,"v":1926200},{"d":"2024-08-28","o":3.53,"h":3.68,"l":3.45,"c":3.49,"v":2444200},{"d":"2024-08-29","o":3.54,"h":3.63,"l":3.45,"c":3.46,"v":1920400},{"d":"2024-08-30","o":3.5,"h":3.52,"l":3.18,"c":3.22,"v":2670200},{"d":"2024-09-03","o":3.14,"h":3.3,"l":3.02,"c":3.04,"v":2114800},{"d":"2024-09-04","o":2.97,"h":3.02,"l":2.78,"c":2.8,"v":2426300},{"d":"2024-09-05","o":2.82,"h":3.07,"l":2.78,"c":2.94,"v":2705000},{"d":"2024-09-06","o":2.98,"h":2.98,"l":2.74,"c":2.84,"v":1748900},{"d":"2024-09-09","o":2.88,"h":2.99,"l":2.85,"c":2.88,"v":1827900},{"d":"2024-09-10","o":2.9,"h":2.91,"l":2.53,"c":2.72,"v":3119600},{"d":"2024-09-11","o":2.7,"h":2.85,"l":2.65,"c":2.76,"v":2130000},{"d":"2024-09-12","o":2.76,"h":2.78,"l":2.57,"c":2.75,"v":2373400},{"d":"2024-09-13","o":2.82,"h":2.96,"l":2.73,"c":2.94,"v":3250300},{"d":"2024-09-16","o":2.95,"h":3.02,"l":2.87,"c":2.92,"v":2763800},{"d":"2024-09-17","o":2.97,"h":2.99,"l":2.85,"c":2.87,"v":1521600},{"d":"2024-09-18","o":2.84,"h":3.09,"l":2.77,"c":2.91,"v":2815000},{"d":"2024-09-19","o":3.06,"h":3.07,"l":2.87,"c":2.9,"v":2779600},{"d":"2024-09-20","o":2.87,"h":2.89,"l":2.78,"c":2.79,"v":2017100},{"d":"2024-09-23","o":2.8,"h":2.8,"l":2.58,"c":2.67,"v":2454400},{"d":"2024-09-24","o":2.71,"h":2.79,"l":2.67,"c":2.76,"v":1300800},{"d":"2024-09-25","o":2.77,"h":2.78,"l":2.67,"c":2.68,"v":1173500},{"d":"2024-09-26","o":2.8,"h":3.05,"l":2.76,"c":3,"v":2632700},{"d":"2024-09-27","o":3.07,"h":3.3,"l":3.02,"c":3.14,"v":3640300},{"d":"2024-09-30","o":3.12,"h":3.25,"l":3.06,"c":3.07,"v":1776700},{"d":"2024-10-01","o":3.06,"h":3.08,"l":2.77,"c":2.81,"v":3074100},{"d":"2024-10-02","o":2.79,"h":2.89,"l":2.76,"c":2.77,"v":1624400},{"d":"2024-10-03","o":2.75,"h":2.8,"l":2.67,"c":2.69,"v":1481000},{"d":"2024-10-04","o":2.78,"h":2.85,"l":2.72,"c":2.77,"v":1375800},{"d":"2024-10-07","o":2.78,"h":3.07,"l":2.64,"c":3.05,"v":5216700},{"d":"2024-10-08","o":3.1,"h":3.22,"l":2.96,"c":3.03,"v":3578300},{"d":"2024-10-09","o":3.01,"h":3.22,"l":2.96,"c":3.13,"v":2814300},{"d":"2024-10-10","o":3.04,"h":3.08,"l":2.92,"c":2.96,"v":2039800},{"d":"2024-10-11","o":2.95,"h":3.58,"l":2.95,"c":3.49,"v":5736500},{"d":"2024-10-14","o":3.5,"h":3.57,"l":3.32,"c":3.51,"v":2412200},{"d":"2024-10-15","o":3.53,"h":3.53,"l":3.34,"c":3.48,"v":1668300},{"d":"2024-10-16","o":3.55,"h":3.64,"l":3.37,"c":3.46,"v":1924000},{"d":"2024-10-17","o":3.43,"h":3.44,"l":3.21,"c":3.24,"v":1931600},{"d":"2024-10-18","o":3.27,"h":3.38,"l":3.26,"c":3.31,"v":1080100},{"d":"2024-10-21","o":3.26,"h":3.35,"l":3.12,"c":3.17,"v":1384200},{"d":"2024-10-22","o":3.14,"h":3.29,"l":3.08,"c":3.29,"v":1123400},{"d":"2024-10-23","o":3.21,"h":3.27,"l":3.03,"c":3.06,"v":1571300},{"d":"2024-10-24","o":3.12,"h":3.2,"l":3.05,"c":3.07,"v":1120800},{"d":"2024-10-25","o":3.18,"h":3.19,"l":3.03,"c":3.08,"v":1130700},{"d":"2024-10-28","o":3.12,"h":3.5,"l":3.12,"c":3.5,"v":1999300},{"d":"2024-10-29","o":3.46,"h":3.7,"l":3.43,"c":3.7,"v":2320600},{"d":"2024-10-30","o":3.67,"h":3.69,"l":3.52,"c":3.53,"v":1472700},{"d":"2024-10-31","o":3.5,"h":3.5,"l":3.15,"c":3.2,"v":2307200},{"d":"2024-11-01","o":3.21,"h":3.28,"l":3.16,"c":3.16,"v":1319000},{"d":"2024-11-04","o":3.17,"h":3.22,"l":2.91,"c":3.11,"v":2583900},{"d":"2024-11-05","o":3.12,"h":3.28,"l":3.08,"c":3.25,"v":1632900},{"d":"2024-11-06","o":3.36,"h":3.47,"l":3.19,"c":3.24,"v":6316400},{"d":"2024-11-07","o":1.91,"h":1.97,"l":1.65,"c":1.79,"v":25072800},{"d":"2024-11-08","o":1.81,"h":1.81,"l":1.4,"c":1.46,"v":18556900},{"d":"2024-11-11","o":1.53,"h":1.57,"l":1.39,"c":1.4,"v":9395900},{"d":"2024-11-12","o":1.41,"h":1.41,"l":1.31,"c":1.36,"v":5724500},{"d":"2024-11-13","o":1.42,"h":1.52,"l":1.39,"c":1.49,"v":5663800},{"d":"2024-11-14","o":1.52,"h":1.59,"l":1.38,"c":1.4,"v":4238600},{"d":"2024-11-15","o":1.35,"h":1.41,"l":1.29,"c":1.31,"v":7203300},{"d":"2024-11-18","o":1.31,"h":1.32,"l":1.22,"c":1.25,"v":4440000},{"d":"2024-11-19","o":1.23,"h":1.26,"l":1.18,"c":1.21,"v":4329700},{"d":"2024-11-20","o":1.25,"h":1.46,"l":1.22,"c":1.43,"v":6033300},{"d":"2024-11-21","o":1.45,"h":1.52,"l":1.39,"c":1.47,"v":4630000},{"d":"2024-11-22","o":1.48,"h":1.59,"l":1.48,"c":1.52,"v":3649600},{"d":"2024-11-25","o":1.52,"h":1.56,"l":1.41,"c":1.49,"v":3618600},{"d":"2024-11-26","o":1.46,"h":1.51,"l":1.39,"c":1.42,"v":3043500},{"d":"2024-11-27","o":1.42,"h":1.47,"l":1.42,"c":1.43,"v":1428600},{"d":"2024-11-29","o":1.44,"h":1.52,"l":1.42,"c":1.44,"v":1039400},{"d":"2024-12-02","o":1.44,"h":1.46,"l":1.4,"c":1.45,"v":2181300},{"d":"2024-12-03","o":1.47,"h":1.49,"l":1.41,"c":1.46,"v":2454400},{"d":"2024-12-04","o":1.49,"h":1.54,"l":1.46,"c":1.48,"v":2228100},{"d":"2024-12-05","o":1.46,"h":1.51,"l":1.4,"c":1.42,"v":2115500},{"d":"2024-12-06","o":1.42,"h":1.52,"l":1.42,"c":1.5,"v":2448200},{"d":"2024-12-09","o":1.52,"h":1.64,"l":1.48,"c":1.51,"v":3979500},{"d":"2024-12-10","o":1.52,"h":1.54,"l":1.43,"c":1.45,"v":1918500},{"d":"2024-12-11","o":1.47,"h":1.5,"l":1.43,"c":1.46,"v":1768200},{"d":"2024-12-12","o":1.45,"h":1.51,"l":1.42,"c":1.42,"v":1710400},{"d":"2024-12-13","o":1.42,"h":1.46,"l":1.4,"c":1.43,"v":1603700},{"d":"2024-12-16","o":1.44,"h":1.48,"l":1.41,"c":1.45,"v":1170800},{"d":"2024-12-17","o":1.44,"h":1.46,"l":1.4,"c":1.46,"v":1373400},{"d":"2024-12-18","o":1.49,"h":1.77,"l":1.41,"c":1.5,"v":9577600},{"d":"2024-12-19","o":1.57,"h":1.78,"l":1.52,"c":1.75,"v":7989200},{"d":"2024-12-20","o":1.66,"h":1.78,"l":1.63,"c":1.72,"v":3812100},{"d":"2024-12-23","o":1.72,"h":1.88,"l":1.67,"c":1.87,"v":3407200},{"d":"2024-12-24","o":1.91,"h":1.94,"l":1.74,"c":1.78,"v":2145500},{"d":"2024-12-26","o":1.74,"h":2.04,"l":1.73,"c":2.01,"v":4712800},{"d":"2024-12-27","o":2,"h":2.03,"l":1.82,"c":1.86,"v":2918900},{"d":"2024-12-30","o":1.8,"h":1.87,"l":1.64,"c":1.82,"v":5076600},{"d":"2024-12-31","o":1.79,"h":1.92,"l":1.68,"c":1.69,"v":2763800},{"d":"2025-01-02","o":1.74,"h":1.86,"l":1.68,"c":1.76,"v":3527000},{"d":"2025-01-03","o":1.79,"h":1.99,"l":1.75,"c":1.97,"v":4288300},{"d":"2025-01-06","o":2,"h":2.12,"l":1.92,"c":2.03,"v":3957700},{"d":"2025-01-07","o":2.07,"h":2.19,"l":1.98,"c":2.03,"v":3650200},{"d":"2025-01-08","o":1.96,"h":1.98,"l":1.85,"c":1.85,"v":3042400},{"d":"2025-01-10","o":1.76,"h":1.84,"l":1.68,"c":1.81,"v":2425600},{"d":"2025-01-13","o":1.77,"h":1.78,"l":1.68,"c":1.72,"v":2144800},{"d":"2025-01-14","o":1.76,"h":1.78,"l":1.65,"c":1.7,"v":1682200},{"d":"2025-01-15","o":1.79,"h":1.94,"l":1.77,"c":1.93,"v":2333700},{"d":"2025-01-16","o":1.93,"h":1.98,"l":1.81,"c":1.97,"v":2920900},{"d":"2025-01-17","o":1.97,"h":2.07,"l":1.96,"c":2,"v":2651000},{"d":"2025-01-21","o":2,"h":2.17,"l":1.99,"c":2.16,"v":3520000},{"d":"2025-01-22","o":2.17,"h":2.32,"l":2.12,"c":2.13,"v":3407000},{"d":"2025-01-23","o":2.13,"h":2.32,"l":2.1,"c":2.25,"v":2589800},{"d":"2025-01-24","o":2.22,"h":2.5,"l":2.22,"c":2.46,"v":3607600},{"d":"2025-01-27","o":2.39,"h":2.5,"l":2.33,"c":2.37,"v":2944800},{"d":"2025-01-28","o":2.38,"h":2.6,"l":2.28,"c":2.51,"v":2409600},{"d":"2025-01-29","o":2.51,"h":2.57,"l":2.36,"c":2.45,"v":2553700},{"d":"2025-01-30","o":2.49,"h":2.59,"l":2.46,"c":2.51,"v":2205900},{"d":"2025-01-31","o":2.52,"h":2.67,"l":2.51,"c":2.62,"v":3359600},{"d":"2025-02-03","o":2.48,"h":2.65,"l":2.44,"c":2.54,"v":3042800},{"d":"2025-02-04","o":2.54,"h":2.62,"l":2.42,"c":2.48,"v":1948700},{"d":"2025-02-05","o":2.5,"h":2.63,"l":2.42,"c":2.54,"v":7111600},{"d":"2025-02-06","o":3.2,"h":5.13,"l":3.12,"c":4.99,"v":121528100},{"d":"2025-02-07","o":4.64,"h":5.2,"l":4.4,"c":4.9,"v":25468800},{"d":"2025-02-10","o":4.9,"h":5.5,"l":4.6,"c":5.38,"v":15678400},{"d":"2025-02-11","o":5.27,"h":5.71,"l":5.17,"c":5.45,"v":9519700},{"d":"2025-02-12","o":5.27,"h":6.4,"l":5.25,"c":6.14,"v":12671600},{"d":"2025-02-13","o":6.36,"h":6.86,"l":6.11,"c":6.52,"v":10686900},{"d":"2025-02-14","o":6.59,"h":6.8,"l":6.13,"c":6.19,"v":5842900},{"d":"2025-02-18","o":6.15,"h":6.16,"l":5.01,"c":5.15,"v":11257300},{"d":"2025-02-19","o":5.12,"h":5.48,"l":5.02,"c":5.06,"v":6047000},{"d":"2025-02-20","o":4.94,"h":5.05,"l":4.61,"c":4.79,"v":5740300},{"d":"2025-02-21","o":4.83,"h":5.01,"l":4.19,"c":4.23,"v":5822900},{"d":"2025-02-24","o":4.27,"h":4.28,"l":3.58,"c":3.91,"v":8219100},{"d":"2025-02-25","o":3.87,"h":3.9,"l":3.53,"c":3.61,"v":4779600},{"d":"2025-02-26","o":3.66,"h":3.73,"l":3.52,"c":3.58,"v":3627100},{"d":"2025-02-27","o":3.61,"h":3.89,"l":3.54,"c":3.58,"v":5562600},{"d":"2025-02-28","o":3.51,"h":3.55,"l":3.22,"c":3.43,"v":5562600},{"d":"2025-03-03","o":3.56,"h":3.59,"l":3.14,"c":3.17,"v":3605000},{"d":"2025-03-04","o":3.03,"h":3.26,"l":2.95,"c":3.15,"v":4454700},{"d":"2025-03-05","o":3.16,"h":3.61,"l":3.1,"c":3.58,"v":4776600},{"d":"2025-03-06","o":3.45,"h":3.57,"l":3.09,"c":3.16,"v":4637100},{"d":"2025-03-07","o":3.11,"h":3.18,"l":2.81,"c":2.94,"v":4162300},{"d":"2025-03-10","o":2.83,"h":2.84,"l":2.53,"c":2.81,"v":5722300},{"d":"2025-03-11","o":2.83,"h":3.02,"l":2.68,"c":2.88,"v":4692100},{"d":"2025-03-12","o":3.06,"h":3.31,"l":2.94,"c":3.09,"v":6160200},{"d":"2025-03-13","o":3.09,"h":3.25,"l":2.97,"c":3.18,"v":3528000},{"d":"2025-03-14","o":3.28,"h":3.43,"l":3.23,"c":3.35,"v":6432700},{"d":"2025-03-17","o":3.34,"h":3.86,"l":3.34,"c":3.83,"v":5026900},{"d":"2025-03-18","o":3.67,"h":3.75,"l":3.33,"c":3.39,"v":4556600},{"d":"2025-03-19","o":3.44,"h":3.65,"l":3.39,"c":3.47,"v":3199300},{"d":"2025-03-20","o":3.37,"h":3.48,"l":3.29,"c":3.45,"v":3106900},{"d":"2025-03-21","o":3.3,"h":3.62,"l":3.24,"c":3.52,"v":2886700},{"d":"2025-03-24","o":3.63,"h":3.8,"l":3.58,"c":3.65,"v":3113900},{"d":"2025-03-25","o":3.7,"h":3.75,"l":3.39,"c":3.52,"v":3112100},{"d":"2025-03-26","o":3.54,"h":3.59,"l":3.15,"c":3.28,"v":3598400},{"d":"2025-03-27","o":3.24,"h":3.24,"l":3.05,"c":3.09,"v":2381600},{"d":"2025-03-28","o":3.03,"h":3.05,"l":2.76,"c":2.84,"v":3762300},{"d":"2025-03-31","o":2.71,"h":2.74,"l":2.6,"c":2.72,"v":3032100},{"d":"2025-04-01","o":2.7,"h":2.83,"l":2.6,"c":2.82,"v":4119500},{"d":"2025-04-02","o":2.7,"h":3.04,"l":2.58,"c":2.96,"v":3896700},{"d":"2025-04-03","o":2.69,"h":2.81,"l":2.53,"c":2.59,"v":3169100},{"d":"2025-04-04","o":2.47,"h":2.55,"l":2.11,"c":2.35,"v":4897400},{"d":"2025-04-07","o":2.18,"h":2.62,"l":2.11,"c":2.28,"v":3846700},{"d":"2025-04-08","o":2.51,"h":2.51,"l":2.12,"c":2.2,"v":3120700},{"d":"2025-04-09","o":2.18,"h":2.93,"l":2.13,"c":2.81,"v":5291800},{"d":"2025-04-10","o":2.8,"h":2.8,"l":2.48,"c":2.59,"v":2723200},{"d":"2025-04-11","o":2.6,"h":2.78,"l":2.52,"c":2.74,"v":1756800},{"d":"2025-04-14","o":2.8,"h":2.85,"l":2.58,"c":2.68,"v":1880200},{"d":"2025-04-15","o":2.66,"h":2.84,"l":2.61,"c":2.82,"v":3031600},{"d":"2025-04-16","o":2.76,"h":3,"l":2.74,"c":2.86,"v":2932700},{"d":"2025-04-17","o":2.87,"h":3.18,"l":2.82,"c":3.12,"v":3014700},{"d":"2025-04-21","o":3,"h":3.06,"l":2.78,"c":2.92,"v":2292300},{"d":"2025-04-22","o":2.97,"h":3.16,"l":2.92,"c":3,"v":2219300},{"d":"2025-04-23","o":3.16,"h":3.34,"l":3.07,"c":3.11,"v":2616500},{"d":"2025-04-24","o":3.15,"h":3.41,"l":3.08,"c":3.38,"v":2475000},{"d":"2025-04-25","o":3.38,"h":3.58,"l":3.31,"c":3.39,"v":2548500},{"d":"2025-04-28","o":3.42,"h":3.48,"l":3.2,"c":3.28,"v":1896800},{"d":"2025-04-29","o":3.25,"h":3.37,"l":3.16,"c":3.17,"v":1873400},{"d":"2025-04-30","o":3,"h":3.04,"l":2.87,"c":3,"v":2720600},{"d":"2025-05-01","o":3.09,"h":3.13,"l":3,"c":3.01,"v":1607000},{"d":"2025-05-02","o":3.08,"h":3.24,"l":3.05,"c":3.1,"v":1939700},{"d":"2025-05-05","o":3.01,"h":3.09,"l":2.96,"c":3.02,"v":1670800},{"d":"2025-05-06","o":2.95,"h":3.11,"l":2.91,"c":3.09,"v":1764700},{"d":"2025-05-07","o":3.1,"h":3.62,"l":3.1,"c":3.61,"v":5251500},{"d":"2025-05-08","o":3.73,"h":4.26,"l":3.73,"c":4.13,"v":6313400},{"d":"2025-05-09","o":4.1,"h":4.38,"l":4.09,"c":4.16,"v":3567500},{"d":"2025-05-12","o":4.5,"h":4.64,"l":4.3,"c":4.37,"v":3321800},{"d":"2025-05-13","o":4.4,"h":4.53,"l":4.28,"c":4.42,"v":2264300},{"d":"2025-05-14","o":4.4,"h":4.76,"l":4.32,"c":4.71,"v":4155800},{"d":"2025-05-15","o":4.66,"h":4.72,"l":4.31,"c":4.46,"v":2999300},{"d":"2025-05-16","o":4.47,"h":4.64,"l":4.44,"c":4.62,"v":1823400},{"d":"2025-05-19","o":4.4,"h":4.67,"l":4.35,"c":4.64,"v":2603000},{"d":"2025-05-20","o":4.62,"h":4.93,"l":4.47,"c":4.63,"v":2918200},{"d":"2025-05-21","o":4.52,"h":4.58,"l":4.07,"c":4.15,"v":3580300},{"d":"2025-05-22","o":4.08,"h":4.46,"l":4.05,"c":4.43,"v":2165500},{"d":"2025-05-23","o":4.22,"h":4.51,"l":4.18,"c":4.36,"v":2283900},{"d":"2025-05-27","o":4.51,"h":4.65,"l":4.37,"c":4.55,"v":3032800},{"d":"2025-05-28","o":4.56,"h":4.66,"l":4.25,"c":4.55,"v":2548900},{"d":"2025-05-29","o":4.69,"h":5.19,"l":4.48,"c":4.83,"v":7777700},{"d":"2025-05-30","o":4.8,"h":4.81,"l":4.31,"c":4.72,"v":4465000},{"d":"2025-06-02","o":4.67,"h":4.89,"l":4.38,"c":4.8,"v":2863600},{"d":"2025-06-03","o":4.79,"h":4.85,"l":4.46,"c":4.58,"v":3207700},{"d":"2025-06-04","o":4.53,"h":4.59,"l":4.15,"c":4.43,"v":4869300},{"d":"2025-06-05","o":4.38,"h":5.39,"l":4.38,"c":5.01,"v":9302600},{"d":"2025-06-06","o":5.05,"h":5.73,"l":5,"c":5.61,"v":7405100},{"d":"2025-06-09","o":5.67,"h":5.68,"l":5.05,"c":5.11,"v":5024800},{"d":"2025-06-10","o":5.16,"h":5.36,"l":5.07,"c":5.25,"v":3224900},{"d":"2025-06-11","o":5.29,"h":5.46,"l":5.09,"c":5.19,"v":3324600},{"d":"2025-06-12","o":5.1,"h":5.23,"l":4.94,"c":4.98,"v":3670100},{"d":"2025-06-13","o":4.79,"h":4.96,"l":4.64,"c":4.68,"v":3900500},{"d":"2025-06-16","o":4.9,"h":5.05,"l":4.55,"c":4.81,"v":10904500},{"d":"2025-06-17","o":5.54,"h":7.77,"l":5.2,"c":7.54,"v":77088900},{"d":"2025-06-18","o":7.68,"h":7.77,"l":6.56,"c":6.74,"v":26477200},{"d":"2025-06-20","o":6.84,"h":6.86,"l":5.72,"c":5.76,"v":13034800},{"d":"2025-06-23","o":5.61,"h":5.67,"l":5.03,"c":5.13,"v":9097100},{"d":"2025-06-24","o":5.32,"h":5.78,"l":5.17,"c":5.51,"v":9797900},{"d":"2025-06-25","o":5.51,"h":5.71,"l":5.17,"c":5.19,"v":6565500},{"d":"2025-06-26","o":5.16,"h":5.36,"l":4.97,"c":5.26,"v":4467300},{"d":"2025-06-27","o":5.3,"h":5.91,"l":5.23,"c":5.73,"v":9967300},{"d":"2025-06-30","o":5.79,"h":6.28,"l":5.68,"c":5.9,"v":8520500},{"d":"2025-07-01","o":5.84,"h":5.99,"l":5.55,"c":5.83,"v":6300900},{"d":"2025-07-02","o":5.83,"h":6.15,"l":5.74,"c":5.85,"v":5174100},{"d":"2025-07-03","o":5.86,"h":6.15,"l":5.66,"c":6.03,"v":3750000},{"d":"2025-07-07","o":6.03,"h":6.25,"l":5.68,"c":5.94,"v":5564400},{"d":"2025-07-08","o":5.95,"h":5.97,"l":5.53,"c":5.65,"v":4580600},{"d":"2025-07-09","o":5.71,"h":5.84,"l":5.53,"c":5.54,"v":3238500},{"d":"2025-07-10","o":5.61,"h":5.64,"l":5.3,"c":5.4,"v":4207800},{"d":"2025-07-11","o":5.35,"h":5.35,"l":5.04,"c":5.08,"v":4023800},{"d":"2025-07-14","o":5.12,"h":5.4,"l":5.09,"c":5.34,"v":4377700},{"d":"2025-07-15","o":5.35,"h":5.37,"l":5.15,"c":5.19,"v":2853300},{"d":"2025-07-16","o":5.26,"h":5.31,"l":5.03,"c":5.2,"v":2380700},{"d":"2025-07-17","o":5.26,"h":5.4,"l":5.13,"c":5.2,"v":3045700},{"d":"2025-07-18","o":5.19,"h":5.55,"l":5.18,"c":5.37,"v":3706800},{"d":"2025-07-21","o":5.39,"h":5.86,"l":5.39,"c":5.55,"v":4957400},{"d":"2025-07-22","o":5.49,"h":5.53,"l":4.88,"c":5.39,"v":5076600},{"d":"2025-07-23","o":5.48,"h":5.48,"l":5.28,"c":5.35,"v":1748500},{"d":"2025-07-24","o":5.36,"h":5.68,"l":5.25,"c":5.39,"v":3379500},{"d":"2025-07-25","o":5.33,"h":5.51,"l":5.18,"c":5.46,"v":3005300},{"d":"2025-07-28","o":5.6,"h":5.63,"l":5.32,"c":5.44,"v":2199500},{"d":"2025-07-29","o":5.49,"h":5.55,"l":5.06,"c":5.15,"v":3233800},{"d":"2025-07-30","o":5.13,"h":5.27,"l":4.99,"c":5,"v":2966400},{"d":"2025-07-31","o":5.1,"h":5.49,"l":5,"c":5.45,"v":4119900},{"d":"2025-08-01","o":5.24,"h":5.29,"l":4.97,"c":5.12,"v":4306400},{"d":"2025-08-04","o":5.23,"h":5.71,"l":5.2,"c":5.69,"v":5186300},{"d":"2025-08-05","o":5.77,"h":5.77,"l":5.34,"c":5.44,"v":12629200},{"d":"2025-08-06","o":4.69,"h":4.87,"l":4.39,"c":4.65,"v":15418500},{"d":"2025-08-07","o":4.64,"h":4.85,"l":4.55,"c":4.7,"v":4337300},{"d":"2025-08-08","o":4.67,"h":4.74,"l":4.32,"c":4.35,"v":4928300},{"d":"2025-08-11","o":4.31,"h":4.41,"l":4.26,"c":4.29,"v":2533300},{"d":"2025-08-12","o":4.29,"h":4.35,"l":4.1,"c":4.28,"v":3456400},{"d":"2025-08-13","o":4.35,"h":4.41,"l":4.14,"c":4.39,"v":3430000},{"d":"2025-08-14","o":4.28,"h":4.33,"l":4.16,"c":4.3,"v":2510100},{"d":"2025-08-15","o":4.29,"h":4.38,"l":4.26,"c":4.3,"v":2060800},{"d":"2025-08-18","o":4.25,"h":4.29,"l":4.15,"c":4.16,"v":3186500},{"d":"2025-08-19","o":4.14,"h":4.18,"l":3.93,"c":3.97,"v":4334500},{"d":"2025-08-20","o":3.94,"h":3.96,"l":3.78,"c":3.89,"v":2819300},{"d":"2025-08-21","o":3.88,"h":3.96,"l":3.79,"c":3.86,"v":1544700},{"d":"2025-08-22","o":3.86,"h":4.25,"l":3.82,"c":4.23,"v":2427300},{"d":"2025-08-25","o":4.21,"h":4.23,"l":4.08,"c":4.1,"v":1896000},{"d":"2025-08-26","o":4.11,"h":4.36,"l":4.06,"c":4.27,"v":2739000},{"d":"2025-08-27","o":4.28,"h":4.41,"l":4.17,"c":4.19,"v":2757700},{"d":"2025-08-28","o":4.2,"h":4.27,"l":4.17,"c":4.26,"v":2193400},{"d":"2025-08-29","o":4.26,"h":4.31,"l":4.13,"c":4.2,"v":1849900},{"d":"2025-09-02","o":4.31,"h":4.62,"l":4.09,"c":4.15,"v":5147900},{"d":"2025-09-03","o":4.14,"h":4.24,"l":4.12,"c":4.2,"v":2285100},{"d":"2025-09-04","o":4.18,"h":4.25,"l":4.09,"c":4.24,"v":2126500},{"d":"2025-09-05","o":4.3,"h":4.49,"l":4.16,"c":4.46,"v":3142700},{"d":"2025-09-08","o":4.49,"h":4.57,"l":4.32,"c":4.36,"v":2194900},{"d":"2025-09-09","o":4.32,"h":4.61,"l":4.29,"c":4.57,"v":2783300},{"d":"2025-09-10","o":4.57,"h":4.61,"l":4.26,"c":4.43,"v":3182200},{"d":"2025-09-11","o":4.46,"h":4.63,"l":4.43,"c":4.56,"v":3330200},{"d":"2025-09-12","o":4.57,"h":4.77,"l":4.48,"c":4.62,"v":3785100},{"d":"2025-09-15","o":4.7,"h":5.2,"l":4.7,"c":5.03,"v":4844100},{"d":"2025-09-16","o":5.02,"h":5.39,"l":4.95,"c":5.34,"v":4187400},{"d":"2025-09-17","o":5.34,"h":5.46,"l":5.03,"c":5.19,"v":4716800},{"d":"2025-09-18","o":5.34,"h":5.5,"l":5.27,"c":5.34,"v":3309400},{"d":"2025-09-19","o":5.33,"h":5.63,"l":5.28,"c":5.52,"v":3989000},{"d":"2025-09-22","o":5.41,"h":5.55,"l":5.31,"c":5.46,"v":2503200},{"d":"2025-09-23","o":5.52,"h":5.76,"l":5.43,"c":5.49,"v":2924700},{"d":"2025-09-24","o":5.44,"h":5.46,"l":5.22,"c":5.34,"v":2438400},{"d":"2025-09-25","o":5.14,"h":5.29,"l":5.06,"c":5.26,"v":2692200},{"d":"2025-09-26","o":5.25,"h":5.43,"l":5.19,"c":5.4,"v":2141600},{"d":"2025-09-29","o":5.49,"h":6.08,"l":5.45,"c":5.94,"v":4037100},{"d":"2025-09-30","o":5.92,"h":6.41,"l":5.87,"c":6.4,"v":4970300},{"d":"2025-10-01","o":6.35,"h":6.83,"l":6.34,"c":6.53,"v":4456700},{"d":"2025-10-02","o":6.58,"h":6.6,"l":6.15,"c":6.43,"v":2841100},{"d":"2025-10-03","o":6.49,"h":6.49,"l":6.1,"c":6.33,"v":2509400},{"d":"2025-10-06","o":6.41,"h":6.63,"l":6.28,"c":6.54,"v":2493200},{"d":"2025-10-07","o":6.63,"h":7.16,"l":6.56,"c":7,"v":4371400},{"d":"2025-10-08","o":7,"h":7.34,"l":6.81,"c":6.83,"v":2699300},{"d":"2025-10-09","o":6.81,"h":6.83,"l":6.46,"c":6.77,"v":2407300},{"d":"2025-10-10","o":6.78,"h":6.88,"l":6.17,"c":6.25,"v":2872100},{"d":"2025-10-13","o":6.49,"h":6.71,"l":6.36,"c":6.41,"v":3593500},{"d":"2025-10-14","o":6.21,"h":6.57,"l":6.02,"c":6.56,"v":2483700},{"d":"2025-10-15","o":6.71,"h":7.33,"l":6.68,"c":7.28,"v":3892300},{"d":"2025-10-16","o":7.37,"h":7.68,"l":6.97,"c":7,"v":3928000},{"d":"2025-10-17","o":6.74,"h":6.75,"l":6.37,"c":6.45,"v":4515000},{"d":"2025-10-20","o":6.51,"h":6.64,"l":6.26,"c":6.29,"v":2287500},{"d":"2025-10-21","o":6.24,"h":6.75,"l":6.14,"c":6.68,"v":1824400},{"d":"2025-10-22","o":6.59,"h":6.65,"l":6.07,"c":6.22,"v":2568400},{"d":"2025-10-23","o":6.22,"h":6.47,"l":6.13,"c":6.41,"v":1689200},{"d":"2025-10-24","o":6.59,"h":6.88,"l":6.53,"c":6.66,"v":1693200},{"d":"2025-10-27","o":6.87,"h":6.92,"l":6.69,"c":6.73,"v":1572600},{"d":"2025-10-28","o":6.79,"h":6.79,"l":6.43,"c":6.43,"v":1331300},{"d":"2025-10-29","o":6.44,"h":6.52,"l":6.21,"c":6.26,"v":1457200},{"d":"2025-10-30","o":6.12,"h":6.27,"l":5.98,"c":6.02,"v":1841300},{"d":"2025-10-31","o":6.1,"h":6.4,"l":6.1,"c":6.24,"v":1792700},{"d":"2025-11-03","o":6.28,"h":6.45,"l":6.19,"c":6.31,"v":1677400},{"d":"2025-11-04","o":6,"h":6.15,"l":5.8,"c":5.92,"v":4320000},{"d":"2025-11-05","o":7.98,"h":8.28,"l":6.98,"c":7.29,"v":32089900},{"d":"2025-11-06","o":7.25,"h":7.27,"l":6.12,"c":6.26,"v":7461800},{"d":"2025-11-07","o":6.08,"h":6.21,"l":5.83,"c":5.99,"v":4679700},{"d":"2025-11-10","o":6.29,"h":6.59,"l":5.91,"c":5.92,"v":4189200},{"d":"2025-11-11","o":5.9,"h":6.08,"l":5.73,"c":6.04,"v":3104700},{"d":"2025-11-12","o":6.11,"h":6.21,"l":5.64,"c":5.65,"v":3438200},{"d":"2025-11-13","o":5.54,"h":5.59,"l":5.09,"c":5.19,"v":4106000},{"d":"2025-11-14","o":5,"h":5.15,"l":4.84,"c":5.05,"v":4263600},{"d":"2025-11-17","o":5.04,"h":5.11,"l":4.68,"c":4.73,"v":3693400},{"d":"2025-11-18","o":4.67,"h":4.8,"l":4.5,"c":4.75,"v":3230600},{"d":"2025-11-19","o":4.74,"h":4.76,"l":4.44,"c":4.49,"v":3168900},{"d":"2025-11-20","o":4.69,"h":4.72,"l":4.19,"c":4.19,"v":4093400},{"d":"2025-11-21","o":4.17,"h":4.42,"l":4.03,"c":4.34,"v":3758800},{"d":"2025-11-24","o":4.35,"h":4.63,"l":4.34,"c":4.58,"v":2694100},{"d":"2025-11-25","o":4.63,"h":4.82,"l":4.48,"c":4.78,"v":3410900},{"d":"2025-11-26","o":4.78,"h":4.86,"l":4.67,"c":4.69,"v":2353200},{"d":"2025-11-28","o":4.68,"h":4.84,"l":4.66,"c":4.79,"v":1603200},{"d":"2025-12-01","o":4.65,"h":4.82,"l":4.57,"c":4.7,"v":2170800},{"d":"2025-12-02","o":4.79,"h":4.84,"l":4.66,"c":4.78,"v":1999200},{"d":"2025-12-03","o":4.75,"h":4.97,"l":4.68,"c":4.91,"v":1878800},{"d":"2025-12-04","o":4.92,"h":5.12,"l":4.84,"c":5.08,"v":2089300},{"d":"2025-12-05","o":5.09,"h":5.1,"l":4.98,"c":5.01,"v":1863300},{"d":"2025-12-08","o":5.09,"h":5.12,"l":4.92,"c":5.05,"v":1983700},{"d":"2025-12-09","o":4.97,"h":5.13,"l":4.92,"c":5.07,"v":1559600},{"d":"2025-12-10","o":5.02,"h":5.06,"l":4.93,"c":4.99,"v":2192100},{"d":"2025-12-11","o":4.94,"h":5.03,"l":4.82,"c":4.95,"v":2235000},{"d":"2025-12-12","o":4.95,"h":4.97,"l":4.76,"c":4.79,"v":1789200},{"d":"2025-12-15","o":4.82,"h":4.85,"l":4.59,"c":4.64,"v":1446400},{"d":"2025-12-16","o":4.74,"h":5.06,"l":4.69,"c":4.92,"v":2305300},{"d":"2025-12-17","o":4.91,"h":5.19,"l":4.86,"c":5.1,"v":2476400},{"d":"2025-12-18","o":5.25,"h":5.7,"l":5.25,"c":5.47,"v":3567600},{"d":"2025-12-19","o":5.49,"h":5.49,"l":5.2,"c":5.26,"v":3136800},{"d":"2025-12-22","o":5.35,"h":5.44,"l":5.14,"c":5.18,"v":1970100},{"d":"2025-12-23","o":5.1,"h":5.25,"l":5,"c":5.22,"v":2107700},{"d":"2025-12-24","o":5.29,"h":5.51,"l":5.25,"c":5.38,"v":1884800},{"d":"2025-12-26","o":5.32,"h":5.33,"l":5.13,"c":5.22,"v":1425100},{"d":"2025-12-29","o":5.14,"h":5.23,"l":5.1,"c":5.16,"v":1548500},{"d":"2025-12-30","o":5.14,"h":5.27,"l":5.03,"c":5.04,"v":1510800},{"d":"2025-12-31","o":5,"h":5.15,"l":4.93,"c":5,"v":4593200},{"d":"2026-01-02","o":5.04,"h":5.11,"l":4.7,"c":4.78,"v":2874900},{"d":"2026-01-05","o":4.8,"h":5.08,"l":4.74,"c":4.94,"v":2125300},{"d":"2026-01-06","o":4.96,"h":5.12,"l":4.89,"c":5.1,"v":1604000},{"d":"2026-01-07","o":5.1,"h":5.3,"l":4.96,"c":5.14,"v":2114800},{"d":"2026-01-08","o":5.09,"h":5.11,"l":4.88,"c":4.91,"v":1872700},{"d":"2026-01-09","o":4.94,"h":4.99,"l":4.82,"c":4.86,"v":1777300},{"d":"2026-01-12","o":4.78,"h":5.02,"l":4.7,"c":4.94,"v":1903100},{"d":"2026-01-13","o":4.94,"h":5.15,"l":4.84,"c":5.14,"v":2041800},{"d":"2026-01-14","o":5.1,"h":5.32,"l":5.01,"c":5.24,"v":2984200},{"d":"2026-01-15","o":5.27,"h":5.39,"l":5.21,"c":5.27,"v":2497400},{"d":"2026-01-16","o":5.3,"h":5.46,"l":4.96,"c":4.99,"v":3032500},{"d":"2026-01-20","o":4.8,"h":5.52,"l":4.78,"c":5.5,"v":4373400},{"d":"2026-01-21","o":5.51,"h":5.65,"l":5.04,"c":5.19,"v":4309600},{"d":"2026-01-22","o":5.3,"h":5.32,"l":5.11,"c":5.17,"v":1652300},{"d":"2026-01-23","o":5.17,"h":5.48,"l":5.06,"c":5.27,"v":1748400},{"d":"2026-01-26","o":5.3,"h":5.54,"l":5.18,"c":5.42,"v":2062400},{"d":"2026-01-27","o":5.49,"h":5.51,"l":5.21,"c":5.45,"v":2241000},{"d":"2026-01-28","o":5.52,"h":5.73,"l":5.39,"c":5.47,"v":2456800},{"d":"2026-01-29","o":5.45,"h":5.49,"l":5.12,"c":5.41,"v":3124900},{"d":"2026-01-30","o":5.34,"h":5.45,"l":5.13,"c":5.22,"v":2788800},{"d":"2026-02-02","o":5.25,"h":5.29,"l":4.94,"c":5.04,"v":4162800},{"d":"2026-02-03","o":5.05,"h":5.09,"l":4.72,"c":4.94,"v":8870600},{"d":"2026-02-04","o":5.9,"h":6.19,"l":4.61,"c":4.69,"v":14993400},{"d":"2026-02-05","o":4.51,"h":4.58,"l":4.15,"c":4.24,"v":5617800},{"d":"2026-02-06","o":4.35,"h":4.43,"l":4.11,"c":4.15,"v":4744000},{"d":"2026-02-09","o":4.13,"h":4.5,"l":3.97,"c":4.42,"v":3984000},{"d":"2026-02-10","o":4.5,"h":4.8,"l":4.42,"c":4.67,"v":4374000},{"d":"2026-02-11","o":4.66,"h":4.69,"l":4.22,"c":4.36,"v":3713300},{"d":"2026-02-12","o":4.36,"h":4.42,"l":4.12,"c":4.19,"v":2826600},{"d":"2026-02-13","o":4.21,"h":4.38,"l":4.15,"c":4.19,"v":1788100},{"d":"2026-02-17","o":4.12,"h":4.15,"l":3.85,"c":4.04,"v":2989900},{"d":"2026-02-18","o":4.06,"h":4.18,"l":4.01,"c":4.04,"v":2627800},{"d":"2026-02-19","o":4.03,"h":4.24,"l":3.93,"c":4.11,"v":2401300},{"d":"2026-02-20","o":4.07,"h":4.36,"l":4.01,"c":4.21,"v":2583300},{"d":"2026-02-23","o":4.19,"h":4.2,"l":4.02,"c":4.06,"v":2163900},{"d":"2026-02-24","o":4,"h":4.2,"l":3.94,"c":4.09,"v":2512700},{"d":"2026-02-25","o":4.09,"h":4.16,"l":3.72,"c":3.88,"v":4439600},{"d":"2026-02-26","o":3.92,"h":4,"l":3.82,"c":3.97,"v":3344800},{"d":"2026-02-27","o":3.86,"h":4.07,"l":3.77,"c":4.06,"v":2601900},{"d":"2026-03-02","o":3.95,"h":4.18,"l":3.85,"c":4.1,"v":2315000},{"d":"2026-03-03","o":3.95,"h":4.3,"l":3.93,"c":4.19,"v":2159300},{"d":"2026-03-04","o":4.23,"h":4.41,"l":4.19,"c":4.29,"v":1491600},{"d":"2026-03-05","o":4.25,"h":4.41,"l":4.18,"c":4.25,"v":1920700},{"d":"2026-03-06","o":4.15,"h":4.22,"l":4.06,"c":4.1,"v":1352800},{"d":"2026-03-09","o":4.01,"h":4.05,"l":3.85,"c":3.99,"v":1747800},{"d":"2026-03-10","o":4,"h":4.01,"l":3.85,"c":3.86,"v":2031000},{"d":"2026-03-11","o":3.86,"h":3.94,"l":3.74,"c":3.77,"v":1783100},{"d":"2026-03-12","o":3.73,"h":3.79,"l":3.62,"c":3.67,"v":2033400},{"d":"2026-03-13","o":3.67,"h":3.74,"l":3.51,"c":3.56,"v":1981900},{"d":"2026-03-16","o":3.63,"h":3.67,"l":3.55,"c":3.62,"v":1379400},{"d":"2026-03-17","o":3.6,"h":3.7,"l":3.46,"c":3.46,"v":1929700},{"d":"2026-03-18","o":3.44,"h":3.52,"l":3.25,"c":3.26,"v":3264700},{"d":"2026-03-19","o":3.2,"h":3.38,"l":3.15,"c":3.24,"v":2617700},{"d":"2026-03-20","o":3.24,"h":3.25,"l":3.07,"c":3.12,"v":3007700},{"d":"2026-03-23","o":3.15,"h":3.24,"l":3.09,"c":3.14,"v":1649800},{"d":"2026-03-24","o":3.09,"h":3.11,"l":2.88,"c":2.96,"v":3974400},{"d":"2026-03-25","o":3,"h":3.08,"l":2.93,"c":2.95,"v":2334800},{"d":"2026-03-26","o":2.92,"h":3.06,"l":2.87,"c":2.98,"v":2188400},{"d":"2026-03-27","o":2.94,"h":3.05,"l":2.87,"c":2.91,"v":1772600},{"d":"2026-03-30","o":2.92,"h":2.97,"l":2.84,"c":2.87,"v":1401400},{"d":"2026-03-31","o":2.94,"h":2.97,"l":2.86,"c":2.88,"v":5137132},{"d":"2026-04-01","o":2.94,"h":3.05,"l":2.89,"c":2.97,"v":2092382},{"d":"2026-04-02","o":2.86,"h":2.9,"l":2.74,"c":2.89,"v":1994599},{"d":"2026-04-06","o":2.91,"h":3.07,"l":2.91,"c":3.03,"v":1719689},{"d":"2026-04-07","o":3.03,"h":3.07,"l":2.92,"c":3.02,"v":1595618},{"d":"2026-04-08","o":3.28,"h":3.39,"l":3.03,"c":3.09,"v":1874048},{"d":"2026-04-09","o":3.06,"h":3.06,"l":2.93,"c":3.01,"v":1248726},{"d":"2026-04-10","o":3.03,"h":3.05,"l":2.76,"c":2.82,"v":2281682},{"d":"2026-04-13","o":2.78,"h":2.98,"l":2.75,"c":2.93,"v":1778046},{"d":"2026-04-14","o":3,"h":3.15,"l":2.99,"c":3.12,"v":2038677},{"d":"2026-04-15","o":3.16,"h":3.44,"l":3.15,"c":3.39,"v":2330380},{"d":"2026-04-16","o":3.45,"h":3.9,"l":3.4,"c":3.87,"v":4322875},{"d":"2026-04-17","o":3.95,"h":4.07,"l":3.67,"c":3.75,"v":4085570},{"d":"2026-04-20","o":3.65,"h":3.85,"l":3.65,"c":3.81,"v":1645681},{"d":"2026-04-21","o":3.82,"h":3.88,"l":3.63,"c":3.69,"v":2121237},{"d":"2026-04-22","o":3.74,"h":3.76,"l":3.64,"c":3.71,"v":1546307},{"d":"2026-04-23","o":3.65,"h":3.65,"l":3.42,"c":3.45,"v":1385811},{"d":"2026-04-24","o":3.45,"h":3.52,"l":3.33,"c":3.46,"v":2406846},{"d":"2026-04-27","o":3.42,"h":3.6,"l":3.42,"c":3.57,"v":1362818},{"d":"2026-04-28","o":3.53,"h":3.57,"l":3.44,"c":3.46,"v":1710649},{"d":"2026-04-29","o":3.42,"h":3.43,"l":3.29,"c":3.37,"v":1139843},{"d":"2026-04-30","o":3.37,"h":3.54,"l":3.31,"c":3.53,"v":1408797},{"d":"2026-05-01","o":3.56,"h":3.69,"l":3.51,"c":3.68,"v":794780},{"d":"2026-05-04","o":3.68,"h":4.01,"l":3.68,"c":3.95,"v":1971503},{"d":"2026-05-05","o":3.96,"h":4.01,"l":3.85,"c":3.89,"v":1563345},{"d":"2026-05-06","o":3.93,"h":3.99,"l":3.81,"c":3.98,"v":1695475},{"d":"2026-05-07","o":4.03,"h":4.08,"l":3.89,"c":3.99,"v":1557047},{"d":"2026-05-08","o":3.95,"h":4.07,"l":3.85,"c":4.04,"v":1489184},{"d":"2026-05-11","o":4,"h":4.07,"l":3.92,"c":3.99,"v":1446683},{"d":"2026-05-12","o":3.94,"h":3.96,"l":3.79,"c":3.87,"v":1651394},{"d":"2026-05-13","o":3.93,"h":4.26,"l":3.85,"c":4.12,"v":4059207},{"d":"2026-05-14","o":4.07,"h":4.32,"l":3.93,"c":4.21,"v":2174107},{"d":"2026-05-15","o":4.12,"h":4.32,"l":4.1,"c":4.22,"v":2477351},{"d":"2026-05-18","o":4.21,"h":4.32,"l":4,"c":4.05,"v":1681011},{"d":"2026-05-19","o":4.06,"h":4.57,"l":3.97,"c":4.17,"v":6217461}]