[{"d":"2003-07-15","o":2.55,"h":2.55,"l":2.35,"c":2.4,"v":5500},{"d":"2003-07-16","o":2.4,"h":2.4,"l":2.2,"c":2.4,"v":13900},{"d":"2003-07-17","o":2.4,"h":2.6,"l":2.2,"c":2.6,"v":23300},{"d":"2003-07-18","o":2.31,"h":2.37,"l":2.25,"c":2.35,"v":21200},{"d":"2003-07-21","o":1.9,"h":2.1,"l":1.9,"c":2,"v":66100},{"d":"2003-07-22","o":2,"h":2,"l":1.9,"c":1.95,"v":4300},{"d":"2003-07-23","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":800},{"d":"2003-07-24","o":1.95,"h":1.95,"l":1.52,"c":1.52,"v":89300},{"d":"2003-07-25","o":1.55,"h":1.85,"l":1.55,"c":1.6,"v":11000},{"d":"2003-07-28","o":1.75,"h":2.3,"l":1.75,"c":2.3,"v":7600},{"d":"2003-07-29","o":2.1,"h":2.25,"l":1.93,"c":2,"v":39200},{"d":"2003-07-30","o":2,"h":2.18,"l":2,"c":2.15,"v":23900},{"d":"2003-07-31","o":2.2,"h":2.2,"l":2.1,"c":2.1,"v":4900},{"d":"2003-08-01","o":2.1,"h":2.2,"l":2.05,"c":2.2,"v":3200},{"d":"2003-08-04","o":2.05,"h":2.1,"l":1.96,"c":2,"v":24600},{"d":"2003-08-05","o":2.05,"h":2.05,"l":1.97,"c":1.99,"v":2100},{"d":"2003-08-06","o":1.99,"h":2.05,"l":1.97,"c":1.98,"v":8100},{"d":"2003-08-07","o":1.98,"h":2.05,"l":1.95,"c":2,"v":23200},{"d":"2003-08-08","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2003-08-11","o":2,"h":2.05,"l":1.9,"c":2.03,"v":15100},{"d":"2003-08-12","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":300},{"d":"2003-08-13","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":0},{"d":"2003-08-14","o":1.9,"h":1.9,"l":1.87,"c":1.87,"v":4000},{"d":"2003-08-15","o":1.87,"h":2.05,"l":1.87,"c":2.05,"v":1200},{"d":"2003-08-18","o":1.96,"h":2.05,"l":1.87,"c":2.05,"v":1000},{"d":"2003-08-19","o":1.9,"h":2.05,"l":1.84,"c":2.05,"v":1400},{"d":"2003-08-20","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":0},{"d":"2003-08-21","o":1.95,"h":2.05,"l":1.84,"c":2.05,"v":12000},{"d":"2003-08-22","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":0},{"d":"2003-08-25","o":1.84,"h":2.05,"l":1.84,"c":2.05,"v":3300},{"d":"2003-08-26","o":1.84,"h":2,"l":1.84,"c":2,"v":600},{"d":"2003-08-27","o":1.84,"h":1.94,"l":1.84,"c":1.94,"v":3700},{"d":"2003-08-28","o":1.98,"h":2,"l":1.87,"c":2,"v":21500},{"d":"2003-08-29","o":2.05,"h":2.4,"l":2,"c":2.35,"v":74500},{"d":"2003-09-02","o":2.7,"h":2.7,"l":2.35,"c":2.65,"v":36800},{"d":"2003-09-03","o":2.7,"h":2.7,"l":2.2,"c":2.5,"v":46000},{"d":"2003-09-04","o":2.2,"h":2.65,"l":2.2,"c":2.6,"v":17300},{"d":"2003-09-05","o":2.5,"h":2.55,"l":2.35,"c":2.38,"v":31300},{"d":"2003-09-08","o":2.4,"h":2.45,"l":2.35,"c":2.45,"v":25900},{"d":"2003-09-09","o":2.35,"h":2.45,"l":2.35,"c":2.4,"v":17600},{"d":"2003-09-10","o":2.4,"h":2.4,"l":2.3,"c":2.35,"v":26400},{"d":"2003-09-11","o":2.35,"h":2.35,"l":2.25,"c":2.25,"v":1900},{"d":"2003-09-12","o":2.35,"h":2.4,"l":2.35,"c":2.4,"v":2300},{"d":"2003-09-15","o":2.25,"h":2.5,"l":2.25,"c":2.45,"v":5800},{"d":"2003-09-16","o":2.25,"h":2.45,"l":2.25,"c":2.45,"v":1300},{"d":"2003-09-17","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":0},{"d":"2003-09-18","o":2.4,"h":2.4,"l":2.3,"c":2.3,"v":10500},{"d":"2003-09-19","o":2.31,"h":2.4,"l":2.3,"c":2.4,"v":2400},{"d":"2003-09-22","o":2.3,"h":2.31,"l":2.3,"c":2.3,"v":3000},{"d":"2003-09-23","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":3000},{"d":"2003-09-24","o":2.3,"h":2.4,"l":2.3,"c":2.4,"v":6500},{"d":"2003-09-25","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":900},{"d":"2003-09-26","o":2.3,"h":2.35,"l":2.3,"c":2.3,"v":2600},{"d":"2003-09-29","o":2.3,"h":2.3,"l":2.25,"c":2.25,"v":11400},{"d":"2003-09-30","o":2.25,"h":2.25,"l":2.15,"c":2.2,"v":9400},{"d":"2003-10-01","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":100},{"d":"2003-10-02","o":2.23,"h":2.23,"l":2.23,"c":2.23,"v":2300},{"d":"2003-10-03","o":2.25,"h":2.25,"l":2.15,"c":2.23,"v":4000},{"d":"2003-10-06","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":1000},{"d":"2003-10-07","o":2.23,"h":2.25,"l":2.15,"c":2.25,"v":7000},{"d":"2003-10-08","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2003-10-09","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2003-10-10","o":2.15,"h":2.25,"l":2.15,"c":2.25,"v":5000},{"d":"2003-10-13","o":2.19,"h":2.25,"l":2.15,"c":2.15,"v":11500},{"d":"2003-10-14","o":2.15,"h":2.25,"l":2.15,"c":2.25,"v":6600},{"d":"2003-10-15","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":3400},{"d":"2003-10-16","o":2.2,"h":2.4,"l":2.2,"c":2.35,"v":8900},{"d":"2003-10-17","o":2.45,"h":2.65,"l":2.3,"c":2.65,"v":77900},{"d":"2003-10-20","o":2.65,"h":2.7,"l":2.6,"c":2.6,"v":10900},{"d":"2003-10-21","o":2.55,"h":2.7,"l":2.55,"c":2.65,"v":13500},{"d":"2003-10-22","o":2.58,"h":2.65,"l":2.58,"c":2.65,"v":1700},{"d":"2003-10-23","o":2.7,"h":2.7,"l":2.6,"c":2.66,"v":21000},{"d":"2003-10-24","o":2.7,"h":3.2,"l":2.7,"c":3.15,"v":66200},{"d":"2003-10-27","o":3.1,"h":3.3,"l":3.1,"c":3.2,"v":75900},{"d":"2003-10-28","o":3.06,"h":3.4,"l":3.06,"c":3.4,"v":32700},{"d":"2003-10-29","o":3.4,"h":3.4,"l":3.4,"c":3.4,"v":400},{"d":"2003-10-30","o":3.3,"h":3.35,"l":3.2,"c":3.3,"v":5900},{"d":"2003-10-31","o":3.3,"h":3.4,"l":3.15,"c":3.4,"v":9600},{"d":"2003-11-03","o":3.15,"h":3.4,"l":3.15,"c":3.35,"v":19100},{"d":"2003-11-04","o":3.4,"h":3.4,"l":3.15,"c":3.3,"v":4000},{"d":"2003-11-05","o":3.35,"h":3.35,"l":3.35,"c":3.35,"v":500},{"d":"2003-11-06","o":3.35,"h":3.5,"l":3.35,"c":3.45,"v":17900},{"d":"2003-11-07","o":3.3,"h":3.5,"l":3.25,"c":3.4,"v":5000},{"d":"2003-11-10","o":3.4,"h":3.58,"l":3.4,"c":3.5,"v":14300},{"d":"2003-11-11","o":3.6,"h":3.6,"l":3.49,"c":3.49,"v":40800},{"d":"2003-11-12","o":3.59,"h":3.6,"l":3.5,"c":3.6,"v":10200},{"d":"2003-11-13","o":3.5,"h":3.6,"l":3.5,"c":3.53,"v":10300},{"d":"2003-11-14","o":3.43,"h":3.45,"l":3.25,"c":3.4,"v":19900},{"d":"2003-11-17","o":3.15,"h":3.25,"l":3.15,"c":3.2,"v":40400},{"d":"2003-11-18","o":3.25,"h":3.44,"l":3.15,"c":3.25,"v":26500},{"d":"2003-11-19","o":3.21,"h":3.21,"l":3,"c":3.1,"v":28200},{"d":"2003-11-20","o":3.05,"h":3.1,"l":3,"c":3.1,"v":7200},{"d":"2003-11-21","o":3,"h":3.25,"l":3,"c":3.25,"v":8500},{"d":"2003-11-24","o":3.3,"h":3.3,"l":3.25,"c":3.25,"v":5500},{"d":"2003-11-25","o":3.4,"h":3.4,"l":3.3,"c":3.4,"v":12300},{"d":"2003-11-26","o":3.35,"h":3.4,"l":3.2,"c":3.4,"v":13900},{"d":"2003-11-28","o":3.35,"h":3.5,"l":3.35,"c":3.4,"v":23000},{"d":"2003-12-01","o":3.4,"h":3.4,"l":3.4,"c":3.4,"v":3800},{"d":"2003-12-02","o":3.5,"h":3.5,"l":3.4,"c":3.4,"v":2600},{"d":"2003-12-03","o":3.5,"h":3.5,"l":3.2,"c":3.2,"v":25200},{"d":"2003-12-04","o":3.2,"h":3.5,"l":3.2,"c":3.2,"v":5000},{"d":"2003-12-05","o":3.49,"h":3.49,"l":3.49,"c":3.49,"v":200},{"d":"2003-12-08","o":3.49,"h":3.49,"l":3.49,"c":3.49,"v":0},{"d":"2003-12-09","o":3.4,"h":3.4,"l":3.1,"c":3.4,"v":2300},{"d":"2003-12-10","o":3,"h":3.2,"l":2.3,"c":2.85,"v":57100},{"d":"2003-12-11","o":2.4,"h":3,"l":2.3,"c":3,"v":24100},{"d":"2003-12-12","o":2.8,"h":3,"l":2.8,"c":3,"v":3900},{"d":"2003-12-15","o":3.01,"h":3.01,"l":2.75,"c":2.85,"v":6500},{"d":"2003-12-16","o":2.55,"h":2.85,"l":2.5,"c":2.8,"v":21700},{"d":"2003-12-17","o":2.88,"h":3.1,"l":2.4,"c":3.1,"v":17500},{"d":"2003-12-18","o":3.1,"h":3.1,"l":2.4,"c":3,"v":6700},{"d":"2003-12-19","o":2.6,"h":3.25,"l":2.55,"c":2.99,"v":8000},{"d":"2003-12-22","o":2.7,"h":2.99,"l":2.7,"c":2.95,"v":1900},{"d":"2003-12-23","o":2.55,"h":2.95,"l":2.55,"c":2.65,"v":13100},{"d":"2003-12-24","o":2.95,"h":2.95,"l":2.8,"c":2.95,"v":6100},{"d":"2003-12-26","o":3,"h":3,"l":3,"c":3,"v":2000},{"d":"2003-12-29","o":3,"h":3,"l":2.75,"c":3,"v":8300},{"d":"2003-12-30","o":2.99,"h":2.99,"l":2.85,"c":2.85,"v":5900},{"d":"2003-12-31","o":2.99,"h":3,"l":2.99,"c":3,"v":2800},{"d":"2004-01-02","o":3.1,"h":3.1,"l":2.8,"c":3.1,"v":7300},{"d":"2004-01-05","o":2.85,"h":3.1,"l":2.75,"c":3,"v":26600},{"d":"2004-01-06","o":2.9,"h":2.9,"l":2.8,"c":2.8,"v":2500},{"d":"2004-01-07","o":2.8,"h":2.8,"l":2.8,"c":2.8,"v":3100},{"d":"2004-01-08","o":2.75,"h":2.9,"l":2.75,"c":2.9,"v":8000},{"d":"2004-01-09","o":2.75,"h":2.9,"l":2.75,"c":2.9,"v":6500},{"d":"2004-01-12","o":2.8,"h":2.9,"l":2.75,"c":2.9,"v":6800},{"d":"2004-01-13","o":2.75,"h":3,"l":2.75,"c":3,"v":3700},{"d":"2004-01-14","o":2.85,"h":2.95,"l":2.75,"c":2.9,"v":22700},{"d":"2004-01-15","o":2.95,"h":2.95,"l":2.8,"c":2.95,"v":4800},{"d":"2004-01-16","o":2.85,"h":2.85,"l":2.75,"c":2.75,"v":4000},{"d":"2004-01-20","o":2.75,"h":2.85,"l":2.7,"c":2.85,"v":7900},{"d":"2004-01-21","o":2.9,"h":3,"l":2.75,"c":2.75,"v":5800},{"d":"2004-01-22","o":2.75,"h":2.8,"l":2.7,"c":2.7,"v":22900},{"d":"2004-01-23","o":2.65,"h":2.75,"l":2.5,"c":2.6,"v":25900},{"d":"2004-01-26","o":2.4,"h":2.75,"l":2.4,"c":2.75,"v":27500},{"d":"2004-01-27","o":2.7,"h":2.75,"l":2.3,"c":2.6,"v":16500},{"d":"2004-01-28","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":0},{"d":"2004-01-29","o":2.6,"h":2.7,"l":2.55,"c":2.7,"v":25200},{"d":"2004-01-30","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":0},{"d":"2004-02-02","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":0},{"d":"2004-02-03","o":2.8,"h":2.8,"l":2.8,"c":2.8,"v":700},{"d":"2004-02-04","o":2.84,"h":2.84,"l":2.35,"c":2.55,"v":40900},{"d":"2004-02-05","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":0},{"d":"2004-02-06","o":2.4,"h":2.55,"l":2.4,"c":2.55,"v":7500},{"d":"2004-02-09","o":2.4,"h":2.7,"l":2.4,"c":2.7,"v":12600},{"d":"2004-02-10","o":2.55,"h":2.75,"l":2.55,"c":2.75,"v":10800},{"d":"2004-02-11","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"2004-02-12","o":2.4,"h":2.75,"l":2.4,"c":2.75,"v":300},{"d":"2004-02-13","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"2004-02-17","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"2004-02-18","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":100},{"d":"2004-02-19","o":2.4,"h":2.41,"l":2.4,"c":2.41,"v":2000},{"d":"2004-02-20","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":100},{"d":"2004-02-23","o":2.4,"h":2.5,"l":2.4,"c":2.5,"v":7700},{"d":"2004-02-24","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2004-02-25","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":1000},{"d":"2004-02-26","o":2.5,"h":2.7,"l":2.45,"c":2.55,"v":48600},{"d":"2004-02-27","o":2.6,"h":2.8,"l":2.5,"c":2.75,"v":19500},{"d":"2004-03-01","o":2.31,"h":2.9,"l":2.31,"c":2.48,"v":6300},{"d":"2004-03-02","o":2.6,"h":2.6,"l":2.5,"c":2.5,"v":3200},{"d":"2004-03-03","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2004-03-04","o":2.5,"h":2.5,"l":2.35,"c":2.4,"v":7200},{"d":"2004-03-05","o":2.5,"h":2.8,"l":2.35,"c":2.8,"v":4200},{"d":"2004-03-08","o":2.8,"h":2.9,"l":2.5,"c":2.85,"v":5500},{"d":"2004-03-09","o":2.5,"h":2.7,"l":2.4,"c":2.65,"v":26800},{"d":"2004-03-10","o":2.4,"h":2.5,"l":2.4,"c":2.4,"v":15800},{"d":"2004-03-11","o":2.4,"h":2.5,"l":2.3,"c":2.3,"v":15300},{"d":"2004-03-12","o":2.35,"h":2.45,"l":2.25,"c":2.35,"v":20000},{"d":"2004-03-15","o":2.4,"h":2.43,"l":2.4,"c":2.42,"v":39900},{"d":"2004-03-16","o":2.5,"h":2.65,"l":2.5,"c":2.65,"v":1600},{"d":"2004-03-17","o":2.65,"h":2.65,"l":2.55,"c":2.65,"v":2000},{"d":"2004-03-18","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":2000},{"d":"2004-03-19","o":2.65,"h":2.65,"l":2.6,"c":2.6,"v":5500},{"d":"2004-03-22","o":2.7,"h":2.75,"l":2.55,"c":2.55,"v":13800},{"d":"2004-03-23","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":8700},{"d":"2004-03-24","o":2.6,"h":2.65,"l":2.5,"c":2.5,"v":10700},{"d":"2004-03-25","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":300},{"d":"2004-03-26","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2004-03-29","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":200},{"d":"2004-03-30","o":2.75,"h":2.75,"l":2.7,"c":2.7,"v":5200},{"d":"2004-03-31","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":500},{"d":"2004-04-01","o":2.7,"h":2.8,"l":2.7,"c":2.8,"v":700},{"d":"2004-04-02","o":2.7,"h":2.85,"l":2.7,"c":2.75,"v":2000},{"d":"2004-04-05","o":2.8,"h":2.8,"l":2.7,"c":2.8,"v":1200},{"d":"2004-04-06","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":100},{"d":"2004-04-07","o":2.7,"h":2.72,"l":2.7,"c":2.72,"v":2000},{"d":"2004-04-08","o":2.72,"h":2.72,"l":2.72,"c":2.72,"v":0},{"d":"2004-04-12","o":2.72,"h":2.72,"l":2.72,"c":2.72,"v":0},{"d":"2004-04-13","o":2.72,"h":2.72,"l":2.72,"c":2.72,"v":0},{"d":"2004-04-14","o":2.72,"h":2.72,"l":2.72,"c":2.72,"v":0},{"d":"2004-04-15","o":2.74,"h":2.74,"l":2.6,"c":2.74,"v":4900},{"d":"2004-04-16","o":2.74,"h":2.74,"l":2.74,"c":2.74,"v":0},{"d":"2004-04-19","o":2.74,"h":2.74,"l":2.74,"c":2.74,"v":0},{"d":"2004-04-20","o":2.74,"h":2.74,"l":2.74,"c":2.74,"v":0},{"d":"2004-04-21","o":2.65,"h":2.65,"l":2.5,"c":2.65,"v":1000},{"d":"2004-04-22","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"2004-04-23","o":2.5,"h":2.65,"l":2.5,"c":2.65,"v":1000},{"d":"2004-04-26","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":200},{"d":"2004-04-27","o":2.55,"h":2.55,"l":2.5,"c":2.55,"v":6500},{"d":"2004-04-28","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":0},{"d":"2004-04-29","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":0},{"d":"2004-04-30","o":2.55,"h":2.75,"l":2.55,"c":2.75,"v":9500},{"d":"2004-05-03","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":500},{"d":"2004-05-04","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":0},{"d":"2004-05-05","o":2.3,"h":2.3,"l":2.01,"c":2.1,"v":1800},{"d":"2004-05-06","o":2.32,"h":2.32,"l":2.15,"c":2.3,"v":1400},{"d":"2004-05-07","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2004-05-10","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2004-05-11","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2004-05-12","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":1000},{"d":"2004-05-13","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2004-05-14","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2004-05-17","o":2.15,"h":2.23,"l":2.15,"c":2.15,"v":400},{"d":"2004-05-18","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":1000},{"d":"2004-05-19","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":0},{"d":"2004-05-20","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":0},{"d":"2004-05-21","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":0},{"d":"2004-05-24","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":0},{"d":"2004-05-25","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":7500},{"d":"2004-05-26","o":2.25,"h":2.3,"l":1.9,"c":2.2,"v":31200},{"d":"2004-05-27","o":2.25,"h":2.25,"l":2.1,"c":2.1,"v":2500},{"d":"2004-05-28","o":2.25,"h":2.3,"l":2.15,"c":2.3,"v":57000},{"d":"2004-06-01","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2004-06-02","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":500},{"d":"2004-06-03","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":400},{"d":"2004-06-04","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"2004-06-07","o":2.2,"h":2.25,"l":2.1,"c":2.14,"v":49300},{"d":"2004-06-08","o":2.14,"h":2.14,"l":2.14,"c":2.14,"v":0},{"d":"2004-06-09","o":2.14,"h":2.14,"l":2.14,"c":2.14,"v":0},{"d":"2004-06-10","o":2.14,"h":2.14,"l":2.14,"c":2.14,"v":0},{"d":"2004-06-14","o":2.14,"h":2.14,"l":2.14,"c":2.14,"v":0},{"d":"2004-06-15","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":1000},{"d":"2004-06-16","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":700},{"d":"2004-06-17","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":0},{"d":"2004-06-18","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":0},{"d":"2004-06-21","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":0},{"d":"2004-06-22","o":1.95,"h":2.15,"l":1.95,"c":2.15,"v":2300},{"d":"2004-06-23","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":700},{"d":"2004-06-24","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":3000},{"d":"2004-06-25","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2004-06-28","o":2.35,"h":2.35,"l":2.12,"c":2.12,"v":11000},{"d":"2004-06-29","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":0},{"d":"2004-06-30","o":2.2,"h":2.35,"l":2.2,"c":2.2,"v":2400},{"d":"2004-07-01","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":300},{"d":"2004-07-02","o":2.2,"h":2.22,"l":2.2,"c":2.22,"v":4000},{"d":"2004-07-06","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":300},{"d":"2004-07-07","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":500},{"d":"2004-07-08","o":2.8,"h":3.49,"l":2.3,"c":3.29,"v":278000},{"d":"2004-07-09","o":3.28,"h":3.4,"l":3,"c":3.27,"v":82600},{"d":"2004-07-12","o":3.23,"h":3.23,"l":3.07,"c":3.2,"v":9500},{"d":"2004-07-13","o":3.07,"h":3.1,"l":2.8,"c":2.95,"v":42900},{"d":"2004-07-14","o":2.85,"h":2.9,"l":2.7,"c":2.8,"v":56000},{"d":"2004-07-15","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":1000},{"d":"2004-07-16","o":3.15,"h":3.15,"l":3.15,"c":3.15,"v":500},{"d":"2004-07-19","o":3.29,"h":3.35,"l":3.25,"c":3.35,"v":7400},{"d":"2004-07-20","o":3.35,"h":3.35,"l":3.25,"c":3.25,"v":8900},{"d":"2004-07-21","o":3.15,"h":3.15,"l":3.15,"c":3.15,"v":2300},{"d":"2004-07-22","o":3.15,"h":3.15,"l":3.15,"c":3.15,"v":1000},{"d":"2004-07-23","o":3.15,"h":3.15,"l":3,"c":3,"v":7000},{"d":"2004-07-26","o":3,"h":3,"l":3,"c":3,"v":1000},{"d":"2004-07-27","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2004-07-28","o":2.95,"h":3.05,"l":2.8,"c":2.85,"v":12900},{"d":"2004-07-29","o":3,"h":3.2,"l":3,"c":3.1,"v":8400},{"d":"2004-07-30","o":3.1,"h":3.2,"l":3.1,"c":3.2,"v":6000},{"d":"2004-08-02","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":1000},{"d":"2004-08-03","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":200},{"d":"2004-08-04","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":100},{"d":"2004-08-05","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":0},{"d":"2004-08-06","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":0},{"d":"2004-08-09","o":3.15,"h":3.15,"l":3.1,"c":3.1,"v":28000},{"d":"2004-08-10","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":0},{"d":"2004-08-11","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":300},{"d":"2004-08-12","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":4000},{"d":"2004-08-13","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":0},{"d":"2004-08-16","o":2.8,"h":3.08,"l":2.8,"c":3.08,"v":600},{"d":"2004-08-17","o":2.8,"h":3.08,"l":2.8,"c":3.05,"v":5200},{"d":"2004-08-18","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":1000},{"d":"2004-08-19","o":3.2,"h":3.2,"l":3.05,"c":3.05,"v":1500},{"d":"2004-08-20","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":0},{"d":"2004-08-23","o":3.1,"h":3.1,"l":3.05,"c":3.05,"v":4000},{"d":"2004-08-24","o":3,"h":3.05,"l":2.85,"c":3.05,"v":3700},{"d":"2004-08-25","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":0},{"d":"2004-08-26","o":3.05,"h":3.05,"l":2.81,"c":2.81,"v":2600},{"d":"2004-08-27","o":3.05,"h":3.1,"l":2.9,"c":2.95,"v":14800},{"d":"2004-08-30","o":2.95,"h":3.25,"l":2.95,"c":3.2,"v":15000},{"d":"2004-08-31","o":3.13,"h":3.13,"l":3.13,"c":3.13,"v":500},{"d":"2004-09-01","o":3.13,"h":3.13,"l":3.13,"c":3.13,"v":0},{"d":"2004-09-02","o":3.13,"h":3.13,"l":3.13,"c":3.13,"v":0},{"d":"2004-09-03","o":3.13,"h":3.13,"l":3.13,"c":3.13,"v":0},{"d":"2004-09-07","o":3.13,"h":3.13,"l":3.13,"c":3.13,"v":0},{"d":"2004-09-08","o":3.13,"h":3.13,"l":3.13,"c":3.13,"v":0},{"d":"2004-09-09","o":3.13,"h":3.13,"l":3.13,"c":3.13,"v":0},{"d":"2004-09-10","o":3.13,"h":3.13,"l":3.13,"c":3.13,"v":0},{"d":"2004-09-13","o":3.1,"h":3.1,"l":2.9,"c":3,"v":55500},{"d":"2004-09-14","o":2.9,"h":3.05,"l":2.9,"c":3,"v":12200},{"d":"2004-09-15","o":2.95,"h":3,"l":2.9,"c":2.95,"v":16000},{"d":"2004-09-16","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":800},{"d":"2004-09-17","o":3.05,"h":3.1,"l":3.05,"c":3.1,"v":4000},{"d":"2004-09-20","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":0},{"d":"2004-09-21","o":3.03,"h":3.03,"l":3.03,"c":3.03,"v":5500},{"d":"2004-09-22","o":3.03,"h":3.03,"l":3.03,"c":3.03,"v":0},{"d":"2004-09-23","o":2.95,"h":3.2,"l":2.95,"c":3.2,"v":1400},{"d":"2004-09-24","o":3.2,"h":3.2,"l":3.2,"c":3.2,"v":0},{"d":"2004-09-27","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":2000},{"d":"2004-09-28","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":0},{"d":"2004-09-29","o":3.3,"h":3.4,"l":3.1,"c":3.15,"v":32100},{"d":"2004-09-30","o":3.15,"h":3.15,"l":3.15,"c":3.15,"v":0},{"d":"2004-10-01","o":3.15,"h":3.15,"l":3.15,"c":3.15,"v":2700},{"d":"2004-10-04","o":3.15,"h":3.15,"l":3.15,"c":3.15,"v":0},{"d":"2004-10-05","o":3.15,"h":3.15,"l":3.15,"c":3.15,"v":0},{"d":"2004-10-06","o":3.15,"h":3.15,"l":3.15,"c":3.15,"v":0},{"d":"2004-10-07","o":3.15,"h":3.15,"l":3.15,"c":3.15,"v":0},{"d":"2004-10-08","o":3.15,"h":3.15,"l":3.15,"c":3.15,"v":0},{"d":"2004-10-11","o":3.15,"h":3.15,"l":3.15,"c":3.15,"v":0},{"d":"2004-10-12","o":3.15,"h":3.35,"l":3.15,"c":3.25,"v":17500},{"d":"2004-10-13","o":3.35,"h":3.35,"l":3.35,"c":3.35,"v":200},{"d":"2004-10-14","o":3.35,"h":3.35,"l":3.35,"c":3.35,"v":0},{"d":"2004-10-15","o":3,"h":3,"l":3,"c":3,"v":200},{"d":"2004-10-18","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2004-10-19","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2004-10-20","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2004-10-21","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2004-10-22","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":1800},{"d":"2004-10-25","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":300},{"d":"2004-10-26","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":0},{"d":"2004-10-27","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":0},{"d":"2004-10-28","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":0},{"d":"2004-10-29","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":200},{"d":"2004-11-01","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":0},{"d":"2004-11-02","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":0},{"d":"2004-11-03","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":3000},{"d":"2004-11-04","o":3,"h":3,"l":2.9,"c":2.9,"v":1500},{"d":"2004-11-05","o":2.9,"h":3.1,"l":2.9,"c":3.1,"v":1800},{"d":"2004-11-08","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":500},{"d":"2004-11-09","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2004-11-10","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2004-11-11","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2004-11-12","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2004-11-15","o":3,"h":3.15,"l":3,"c":3.15,"v":300},{"d":"2004-11-16","o":3,"h":3.25,"l":3,"c":3.25,"v":2200},{"d":"2004-11-17","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":2000},{"d":"2004-11-18","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":0},{"d":"2004-11-19","o":3.24,"h":3.25,"l":3.24,"c":3.25,"v":1000},{"d":"2004-11-22","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2004-11-23","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":500},{"d":"2004-11-24","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2004-11-26","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2004-11-29","o":3.11,"h":3.35,"l":3.11,"c":3.25,"v":8400},{"d":"2004-11-30","o":3.25,"h":3.38,"l":3.25,"c":3.35,"v":21600},{"d":"2004-12-01","o":3.35,"h":3.8,"l":3.35,"c":3.65,"v":58400},{"d":"2004-12-02","o":3.8,"h":3.8,"l":3.7,"c":3.75,"v":42000},{"d":"2004-12-03","o":3.8,"h":3.8,"l":3.79,"c":3.8,"v":2500},{"d":"2004-12-06","o":3.75,"h":3.85,"l":3.75,"c":3.8,"v":7000},{"d":"2004-12-07","o":3.75,"h":3.78,"l":3.75,"c":3.78,"v":10700},{"d":"2004-12-08","o":3.78,"h":3.78,"l":3.78,"c":3.78,"v":1000},{"d":"2004-12-09","o":3.9,"h":3.9,"l":3.8,"c":3.8,"v":7100},{"d":"2004-12-10","o":3.8,"h":3.8,"l":3.8,"c":3.8,"v":0},{"d":"2004-12-13","o":3.7,"h":3.7,"l":3.7,"c":3.7,"v":200},{"d":"2004-12-14","o":3.7,"h":3.7,"l":3.7,"c":3.7,"v":200},{"d":"2004-12-15","o":3.9,"h":4,"l":3.85,"c":4,"v":61100},{"d":"2004-12-16","o":3.9,"h":4.75,"l":3.9,"c":4.3,"v":56100},{"d":"2004-12-17","o":4.33,"h":4.33,"l":4.3,"c":4.3,"v":2000},{"d":"2004-12-20","o":4.3,"h":4.33,"l":4.15,"c":4.33,"v":16200},{"d":"2004-12-21","o":4.25,"h":4.5,"l":4.25,"c":4.41,"v":8900},{"d":"2004-12-22","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":700},{"d":"2004-12-23","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2004-12-27","o":4.2,"h":4.3,"l":4.2,"c":4.3,"v":1200},{"d":"2004-12-28","o":4.25,"h":4.3,"l":4.2,"c":4.2,"v":14700},{"d":"2004-12-29","o":4.14,"h":4.25,"l":4.14,"c":4.25,"v":2700},{"d":"2004-12-30","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2004-12-31","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":100},{"d":"2005-01-03","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2005-01-04","o":4.6,"h":4.6,"l":4.57,"c":4.57,"v":400},{"d":"2005-01-05","o":4.6,"h":4.6,"l":4.5,"c":4.55,"v":5200},{"d":"2005-01-06","o":4.5,"h":4.75,"l":4.5,"c":4.75,"v":3300},{"d":"2005-01-07","o":4.7,"h":4.8,"l":4.65,"c":4.75,"v":4800},{"d":"2005-01-10","o":4.75,"h":4.75,"l":4.7,"c":4.7,"v":8500},{"d":"2005-01-11","o":4.7,"h":4.7,"l":4.6,"c":4.6,"v":1800},{"d":"2005-01-12","o":4.6,"h":4.6,"l":4.51,"c":4.51,"v":1700},{"d":"2005-01-13","o":4.51,"h":4.51,"l":4.15,"c":4.35,"v":139200},{"d":"2005-01-14","o":4.3,"h":4.3,"l":4.3,"c":4.3,"v":2700},{"d":"2005-01-18","o":4.25,"h":4.3,"l":4.25,"c":4.3,"v":2700},{"d":"2005-01-19","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":200},{"d":"2005-01-20","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2005-01-21","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2005-01-24","o":4.3,"h":4.35,"l":4.3,"c":4.35,"v":4500},{"d":"2005-01-25","o":4.35,"h":4.35,"l":4.35,"c":4.35,"v":100},{"d":"2005-01-26","o":4.35,"h":4.35,"l":4.35,"c":4.35,"v":0},{"d":"2005-01-27","o":4.25,"h":4.25,"l":4.2,"c":4.2,"v":7500},{"d":"2005-01-28","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2005-01-31","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2005-02-01","o":4.35,"h":4.35,"l":4.3,"c":4.3,"v":1400},{"d":"2005-02-02","o":4.35,"h":4.35,"l":4.35,"c":4.35,"v":300},{"d":"2005-02-03","o":4.35,"h":4.4,"l":4.3,"c":4.4,"v":3000},{"d":"2005-02-04","o":4.4,"h":4.45,"l":4.3,"c":4.3,"v":7000},{"d":"2005-02-07","o":4.2,"h":4.6,"l":4.2,"c":4.6,"v":2700},{"d":"2005-02-08","o":4.6,"h":4.6,"l":4.6,"c":4.6,"v":500},{"d":"2005-02-09","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":500},{"d":"2005-02-10","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":800},{"d":"2005-02-11","o":4.6,"h":4.75,"l":4.5,"c":4.5,"v":4700},{"d":"2005-02-14","o":4.5,"h":4.51,"l":4.4,"c":4.4,"v":3100},{"d":"2005-02-15","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2005-02-16","o":4.4,"h":4.4,"l":4.15,"c":4.15,"v":5400},{"d":"2005-02-17","o":4.15,"h":4.15,"l":4.15,"c":4.15,"v":900},{"d":"2005-02-18","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":1000},{"d":"2005-02-22","o":4.3,"h":4.3,"l":4.15,"c":4.25,"v":6200},{"d":"2005-02-23","o":4.25,"h":4.3,"l":4.25,"c":4.3,"v":4500},{"d":"2005-02-24","o":4.55,"h":4.55,"l":4.5,"c":4.5,"v":4900},{"d":"2005-02-25","o":4.5,"h":4.8,"l":4.5,"c":4.6,"v":25600},{"d":"2005-02-28","o":4.6,"h":4.6,"l":4.6,"c":4.6,"v":0},{"d":"2005-03-01","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":800},{"d":"2005-03-02","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2005-03-03","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":500},{"d":"2005-03-04","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2005-03-07","o":4.7,"h":4.7,"l":4.4,"c":4.4,"v":1900},{"d":"2005-03-08","o":4.65,"h":4.65,"l":4.65,"c":4.65,"v":1000},{"d":"2005-03-09","o":4.65,"h":4.65,"l":4.65,"c":4.65,"v":0},{"d":"2005-03-10","o":4.6,"h":4.6,"l":4.6,"c":4.6,"v":100},{"d":"2005-03-11","o":4.6,"h":4.6,"l":4.6,"c":4.6,"v":0},{"d":"2005-03-14","o":4.6,"h":4.6,"l":4.6,"c":4.6,"v":0},{"d":"2005-03-15","o":4.6,"h":4.6,"l":4.6,"c":4.6,"v":0},{"d":"2005-03-16","o":4.6,"h":4.6,"l":4.6,"c":4.6,"v":0},{"d":"2005-03-17","o":4.6,"h":4.6,"l":4.6,"c":4.6,"v":0},{"d":"2005-03-18","o":4.59,"h":4.59,"l":4.5,"c":4.5,"v":300},{"d":"2005-03-21","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2005-03-22","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2005-03-23","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2005-03-24","o":4,"h":4.25,"l":3.75,"c":3.75,"v":8900},{"d":"2005-03-28","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2005-03-29","o":3.5,"h":4,"l":3.5,"c":4,"v":700},{"d":"2005-03-30","o":4,"h":4,"l":3.1,"c":4,"v":9000},{"d":"2005-03-31","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":400},{"d":"2005-04-01","o":4,"h":4,"l":4,"c":4,"v":2000},{"d":"2005-04-04","o":3.85,"h":3.85,"l":3.75,"c":3.75,"v":10700},{"d":"2005-04-05","o":3.35,"h":3.35,"l":3.35,"c":3.35,"v":200},{"d":"2005-04-06","o":3.8,"h":4,"l":3.8,"c":4,"v":26500},{"d":"2005-04-07","o":3.8,"h":3.9,"l":3.5,"c":3.75,"v":188200},{"d":"2005-04-08","o":3.9,"h":3.9,"l":3.75,"c":3.8,"v":5000},{"d":"2005-04-11","o":3.7,"h":3.7,"l":2.85,"c":3.5,"v":77400},{"d":"2005-04-12","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2005-04-13","o":3.1,"h":3.5,"l":3,"c":3.5,"v":9300},{"d":"2005-04-14","o":3.64,"h":4,"l":3.64,"c":3.95,"v":21300},{"d":"2005-04-15","o":3.95,"h":3.95,"l":3.95,"c":3.95,"v":0},{"d":"2005-04-18","o":3.75,"h":3.75,"l":3.25,"c":3.6,"v":4800},{"d":"2005-04-19","o":3.6,"h":3.8,"l":3.15,"c":3.8,"v":4600},{"d":"2005-04-20","o":3.15,"h":3.5,"l":3.15,"c":3.5,"v":12000},{"d":"2005-04-21","o":3,"h":3.2,"l":2.9,"c":3.1,"v":39900},{"d":"2005-04-22","o":3.05,"h":3.4,"l":2.9,"c":3.4,"v":14700},{"d":"2005-04-25","o":3,"h":3.2,"l":3,"c":3.2,"v":9700},{"d":"2005-04-26","o":3.1,"h":3.1,"l":3.05,"c":3.05,"v":2600},{"d":"2005-04-27","o":3.05,"h":3.06,"l":3.05,"c":3.05,"v":5500},{"d":"2005-04-28","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":0},{"d":"2005-04-29","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":8400},{"d":"2005-05-02","o":3.05,"h":3.25,"l":3.05,"c":3.25,"v":1400},{"d":"2005-05-03","o":3,"h":3,"l":3,"c":3,"v":1000},{"d":"2005-05-04","o":3,"h":3.05,"l":3,"c":3.05,"v":3000},{"d":"2005-05-05","o":3.25,"h":3.25,"l":3.1,"c":3.1,"v":2700},{"d":"2005-05-06","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":0},{"d":"2005-05-09","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":0},{"d":"2005-05-10","o":3.15,"h":3.15,"l":3.05,"c":3.05,"v":2700},{"d":"2005-05-11","o":2.95,"h":3.05,"l":2.95,"c":3.05,"v":5500},{"d":"2005-05-12","o":3.15,"h":3.15,"l":3,"c":3.05,"v":15800},{"d":"2005-05-13","o":3,"h":3,"l":3,"c":3,"v":5800},{"d":"2005-05-16","o":3,"h":3,"l":3,"c":3,"v":1500},{"d":"2005-05-17","o":3,"h":3,"l":3,"c":3,"v":600},{"d":"2005-05-18","o":2.9,"h":3,"l":2.51,"c":2.55,"v":14400},{"d":"2005-05-19","o":2.51,"h":2.55,"l":2.2,"c":2.5,"v":20900},{"d":"2005-05-20","o":2.4,"h":2.7,"l":2.4,"c":2.55,"v":8900},{"d":"2005-05-23","o":2.5,"h":2.55,"l":2.5,"c":2.5,"v":15100},{"d":"2005-05-24","o":2.5,"h":2.55,"l":2.4,"c":2.5,"v":12600},{"d":"2005-05-25","o":2.55,"h":2.55,"l":2.3,"c":2.3,"v":39000},{"d":"2005-05-26","o":2.31,"h":2.65,"l":2.31,"c":2.65,"v":88800},{"d":"2005-05-27","o":2.75,"h":2.9,"l":2.7,"c":2.77,"v":49600},{"d":"2005-05-31","o":2.95,"h":3,"l":2.94,"c":2.95,"v":86300},{"d":"2005-06-01","o":3,"h":3,"l":3,"c":3,"v":600},{"d":"2005-06-02","o":2.85,"h":2.9,"l":2.45,"c":2.63,"v":24100},{"d":"2005-06-03","o":2.6,"h":2.65,"l":2.6,"c":2.6,"v":5400},{"d":"2005-06-06","o":2.6,"h":2.65,"l":2.6,"c":2.6,"v":8800},{"d":"2005-06-07","o":2.65,"h":2.65,"l":2.6,"c":2.6,"v":3600},{"d":"2005-06-08","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":1200},{"d":"2005-06-09","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":0},{"d":"2005-06-10","o":2.5,"h":2.5,"l":2.35,"c":2.35,"v":2000},{"d":"2005-06-13","o":2.4,"h":2.5,"l":2.25,"c":2.4,"v":37400},{"d":"2005-06-14","o":2.31,"h":2.4,"l":2.31,"c":2.4,"v":6500},{"d":"2005-06-15","o":2.35,"h":2.39,"l":2.32,"c":2.37,"v":20100},{"d":"2005-06-16","o":2.35,"h":2.37,"l":2.32,"c":2.37,"v":12600},{"d":"2005-06-17","o":2.37,"h":2.37,"l":2.32,"c":2.33,"v":6300},{"d":"2005-06-20","o":2.33,"h":2.6,"l":2.32,"c":2.5,"v":14700},{"d":"2005-06-21","o":2.55,"h":2.6,"l":2.55,"c":2.6,"v":3500},{"d":"2005-06-22","o":2.6,"h":2.75,"l":2.6,"c":2.7,"v":3500},{"d":"2005-06-23","o":2.75,"h":3.1,"l":2.75,"c":2.97,"v":7500},{"d":"2005-06-24","o":2.97,"h":2.97,"l":2.97,"c":2.97,"v":500},{"d":"2005-06-27","o":2.95,"h":3.05,"l":2.95,"c":3.05,"v":8700},{"d":"2005-06-28","o":3,"h":3.05,"l":3,"c":3.05,"v":2200},{"d":"2005-06-29","o":3.1,"h":3.33,"l":3.05,"c":3.27,"v":8300},{"d":"2005-06-30","o":3.27,"h":3.27,"l":3.27,"c":3.27,"v":0},{"d":"2005-07-01","o":3,"h":3,"l":2.5,"c":2.5,"v":9600},{"d":"2005-07-05","o":2,"h":2.5,"l":1.65,"c":2.25,"v":73100},{"d":"2005-07-06","o":2.4,"h":2.4,"l":2.2,"c":2.4,"v":3800},{"d":"2005-07-07","o":2.2,"h":2.25,"l":2.05,"c":2.25,"v":4600},{"d":"2005-07-08","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":2700},{"d":"2005-07-11","o":2.1,"h":2.1,"l":1.87,"c":1.95,"v":3500},{"d":"2005-07-12","o":1.9,"h":2,"l":1.87,"c":1.9,"v":13200},{"d":"2005-07-13","o":2,"h":2,"l":1.9,"c":2,"v":9300},{"d":"2005-07-14","o":2.1,"h":2.1,"l":1.9,"c":1.9,"v":4500},{"d":"2005-07-15","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":3100},{"d":"2005-07-18","o":1.9,"h":1.95,"l":1.87,"c":1.95,"v":4600},{"d":"2005-07-19","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":0},{"d":"2005-07-20","o":1.95,"h":2.1,"l":1.95,"c":2.05,"v":14000},{"d":"2005-07-21","o":1.82,"h":1.87,"l":1.82,"c":1.87,"v":3500},{"d":"2005-07-22","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":500},{"d":"2005-07-25","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":600},{"d":"2005-07-26","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":500},{"d":"2005-07-27","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":0},{"d":"2005-07-28","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":0},{"d":"2005-07-29","o":2,"h":2,"l":2,"c":2,"v":5000},{"d":"2005-08-01","o":1.87,"h":1.87,"l":1.45,"c":1.52,"v":24300},{"d":"2005-08-02","o":1.45,"h":1.45,"l":1.45,"c":1.45,"v":1200},{"d":"2005-08-03","o":1.45,"h":1.45,"l":1.45,"c":1.45,"v":0},{"d":"2005-08-04","o":1.45,"h":1.45,"l":1.45,"c":1.45,"v":0},{"d":"2005-08-05","o":1.3,"h":1.35,"l":1.3,"c":1.3,"v":5800},{"d":"2005-08-08","o":1.2,"h":1.4,"l":1.2,"c":1.2,"v":5200},{"d":"2005-08-09","o":1.2,"h":1.3,"l":1.2,"c":1.3,"v":5800},{"d":"2005-08-10","o":1.5,"h":1.5,"l":1.3,"c":1.5,"v":2300},{"d":"2005-08-11","o":1.7,"h":1.7,"l":1.65,"c":1.7,"v":1500},{"d":"2005-08-12","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"2005-08-15","o":1.6,"h":2,"l":1.6,"c":1.6,"v":5600},{"d":"2005-08-16","o":1.85,"h":1.85,"l":1.85,"c":1.85,"v":1000},{"d":"2005-08-17","o":1.85,"h":1.85,"l":1.85,"c":1.85,"v":1000},{"d":"2005-08-18","o":2,"h":2,"l":2,"c":2,"v":1000},{"d":"2005-08-19","o":2.25,"h":2.25,"l":2.08,"c":2.25,"v":3100},{"d":"2005-08-22","o":2.55,"h":2.55,"l":2.05,"c":2.55,"v":1700},{"d":"2005-08-23","o":2.25,"h":2.55,"l":2.25,"c":2.25,"v":10100},{"d":"2005-08-24","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":10000},{"d":"2005-08-25","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":500},{"d":"2005-08-26","o":2,"h":2.3,"l":2,"c":2,"v":2900},{"d":"2005-08-29","o":2,"h":2,"l":2,"c":2,"v":2900},{"d":"2005-08-30","o":2,"h":2,"l":2,"c":2,"v":2900},{"d":"2005-08-31","o":2,"h":2,"l":2,"c":2,"v":2900},{"d":"2005-09-01","o":2,"h":2,"l":2,"c":2,"v":2900},{"d":"2005-09-02","o":2,"h":2,"l":2,"c":2,"v":2900},{"d":"2005-09-06","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":500},{"d":"2005-09-07","o":2.1,"h":2.15,"l":2,"c":2.1,"v":6100},{"d":"2005-09-08","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":1000},{"d":"2005-09-09","o":2.1,"h":2.2,"l":1.8,"c":2.1,"v":7000},{"d":"2005-09-12","o":2.2,"h":2.25,"l":2.2,"c":2.2,"v":1000},{"d":"2005-09-13","o":2.1,"h":2.25,"l":2.1,"c":2.1,"v":2900},{"d":"2005-09-14","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":2800},{"d":"2005-09-15","o":2.25,"h":2.25,"l":2.15,"c":2.25,"v":2100},{"d":"2005-09-16","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2005-09-19","o":2.15,"h":2.28,"l":2.15,"c":2.15,"v":6800},{"d":"2005-09-20","o":2.05,"h":2.26,"l":2.05,"c":2.05,"v":17500},{"d":"2005-09-21","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":0},{"d":"2005-09-22","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":17500},{"d":"2005-09-23","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":500},{"d":"2005-09-26","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":200},{"d":"2005-09-27","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":200},{"d":"2005-09-28","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":200},{"d":"2005-09-29","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":500},{"d":"2005-09-30","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":500},{"d":"2005-10-03","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":2500},{"d":"2005-10-04","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":2500},{"d":"2005-10-05","o":1.9,"h":2,"l":1.9,"c":1.9,"v":1000},{"d":"2005-10-06","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":1000},{"d":"2005-10-07","o":1.95,"h":1.95,"l":1.9,"c":1.95,"v":4000},{"d":"2005-10-10","o":1.98,"h":1.98,"l":1.9,"c":1.98,"v":23700},{"d":"2005-10-11","o":1.98,"h":1.98,"l":1.98,"c":1.98,"v":0},{"d":"2005-10-12","o":1.85,"h":1.98,"l":1.75,"c":1.85,"v":21600},{"d":"2005-10-13","o":1.75,"h":1.85,"l":1.75,"c":1.75,"v":10200},{"d":"2005-10-14","o":1.85,"h":1.85,"l":1.85,"c":1.85,"v":5900},{"d":"2005-10-17","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":400},{"d":"2005-10-18","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":6800},{"d":"2005-10-19","o":1.7,"h":1.75,"l":1.7,"c":1.7,"v":6000},{"d":"2005-10-20","o":1.5,"h":1.65,"l":1.5,"c":1.5,"v":23000},{"d":"2005-10-21","o":1.65,"h":1.65,"l":1.4,"c":1.65,"v":11900},{"d":"2005-10-24","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":1000},{"d":"2005-10-25","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":0},{"d":"2005-10-26","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":6000},{"d":"2005-10-27","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":0},{"d":"2005-10-28","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":2000},{"d":"2005-10-31","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"2005-11-01","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":2000},{"d":"2005-11-02","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"2005-11-03","o":1.55,"h":1.8,"l":1.55,"c":1.55,"v":6500},{"d":"2005-11-04","o":2,"h":2,"l":1.9,"c":2,"v":4500},{"d":"2005-11-07","o":2,"h":2.2,"l":1.7,"c":2,"v":4300},{"d":"2005-11-08","o":2.2,"h":2.23,"l":2.1,"c":2.2,"v":6200},{"d":"2005-11-09","o":2.23,"h":2.23,"l":2.23,"c":2.23,"v":300},{"d":"2005-11-10","o":2,"h":2.23,"l":2,"c":2,"v":7000},{"d":"2005-11-11","o":2.23,"h":2.23,"l":2,"c":2.23,"v":20500},{"d":"2005-11-14","o":2,"h":2.23,"l":2,"c":2,"v":8700},{"d":"2005-11-15","o":2,"h":2,"l":2,"c":2,"v":8600},{"d":"2005-11-16","o":2,"h":2,"l":2,"c":2,"v":8600},{"d":"2005-11-17","o":1.9,"h":2,"l":1.9,"c":1.9,"v":5000},{"d":"2005-11-18","o":1.7,"h":1.85,"l":1.4,"c":1.7,"v":2500},{"d":"2005-11-21","o":1.65,"h":1.65,"l":1.65,"c":1.65,"v":7200},{"d":"2005-11-22","o":1.65,"h":1.65,"l":1.65,"c":1.65,"v":7100},{"d":"2005-11-23","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":500},{"d":"2005-11-25","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":500},{"d":"2005-11-28","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":1700},{"d":"2005-11-29","o":1.65,"h":1.7,"l":1.65,"c":1.65,"v":4700},{"d":"2005-11-30","o":1.7,"h":1.72,"l":1.48,"c":1.7,"v":7000},{"d":"2005-12-01","o":1.55,"h":1.55,"l":1.5,"c":1.55,"v":39500},{"d":"2005-12-02","o":1.55,"h":1.6,"l":1.54,"c":1.55,"v":23100},{"d":"2005-12-05","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":500},{"d":"2005-12-06","o":1.5,"h":1.5,"l":1.45,"c":1.5,"v":19400},{"d":"2005-12-07","o":1.45,"h":1.55,"l":1.45,"c":1.45,"v":3500},{"d":"2005-12-08","o":1.45,"h":1.48,"l":1.45,"c":1.45,"v":4000},{"d":"2005-12-09","o":1.45,"h":1.5,"l":1.45,"c":1.45,"v":5900},{"d":"2005-12-12","o":1.5,"h":1.5,"l":1.45,"c":1.5,"v":11300},{"d":"2005-12-13","o":1.53,"h":1.53,"l":1.5,"c":1.53,"v":11100},{"d":"2005-12-14","o":1.45,"h":1.45,"l":1.45,"c":1.45,"v":1000},{"d":"2005-12-15","o":1.45,"h":1.53,"l":1.45,"c":1.45,"v":11500},{"d":"2005-12-16","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":1500},{"d":"2005-12-19","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":1500},{"d":"2005-12-20","o":1.4,"h":1.5,"l":1.4,"c":1.4,"v":4000},{"d":"2005-12-21","o":1.4,"h":1.5,"l":1.4,"c":1.4,"v":36000},{"d":"2005-12-22","o":1.44,"h":1.5,"l":1.42,"c":1.44,"v":20000},{"d":"2005-12-23","o":1.5,"h":1.5,"l":1.45,"c":1.5,"v":13600},{"d":"2005-12-27","o":1.5,"h":1.5,"l":1.46,"c":1.5,"v":27000},{"d":"2005-12-28","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2005-12-29","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":27000},{"d":"2005-12-30","o":1.5,"h":1.5,"l":1.46,"c":1.5,"v":8500},{"d":"2006-01-03","o":1.45,"h":1.45,"l":1.45,"c":1.45,"v":1000},{"d":"2006-01-04","o":1.25,"h":1.45,"l":1.25,"c":1.25,"v":6100},{"d":"2006-01-05","o":1,"h":1.2,"l":1,"c":1,"v":14500},{"d":"2006-01-06","o":1,"h":1.1,"l":1,"c":1,"v":14000},{"d":"2006-01-09","o":1.01,"h":1.2,"l":1.01,"c":1.01,"v":8000},{"d":"2006-01-10","o":1.1,"h":1.1,"l":1.06,"c":1.1,"v":28000},{"d":"2006-01-11","o":1.1,"h":1.1,"l":1.09,"c":1.1,"v":26500},{"d":"2006-01-12","o":1.09,"h":1.1,"l":1.09,"c":1.09,"v":11000},{"d":"2006-01-13","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":2500},{"d":"2006-01-17","o":0.95,"h":1.08,"l":0.95,"c":0.95,"v":10000},{"d":"2006-01-18","o":0.95,"h":0.95,"l":0.95,"c":0.95,"v":10000},{"d":"2006-01-19","o":0.95,"h":0.95,"l":0.95,"c":0.95,"v":10000},{"d":"2006-01-20","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":400},{"d":"2006-01-23","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":0},{"d":"2006-01-24","o":0.9,"h":0.95,"l":0.8,"c":0.9,"v":61700},{"d":"2006-01-25","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":0},{"d":"2006-01-26","o":0.8,"h":1.05,"l":0.8,"c":0.8,"v":1200},{"d":"2006-01-27","o":0.81,"h":0.81,"l":0.8,"c":0.81,"v":1200},{"d":"2006-01-30","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":0},{"d":"2006-01-31","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":1200},{"d":"2006-02-01","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":0},{"d":"2006-02-02","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":0},{"d":"2006-02-03","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":0},{"d":"2006-02-06","o":1.1,"h":1.1,"l":0.9,"c":1.1,"v":1100},{"d":"2006-02-07","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"2006-02-08","o":1,"h":1.1,"l":1,"c":1,"v":2000},{"d":"2006-02-09","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2006-02-10","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2006-02-13","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":1400},{"d":"2006-02-14","o":1.3,"h":1.3,"l":1.2,"c":1.3,"v":2700},{"d":"2006-02-15","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":1000},{"d":"2006-02-16","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":1000},{"d":"2006-02-17","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"2006-02-21","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"2006-02-22","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":200},{"d":"2006-02-23","o":1.5,"h":1.5,"l":1.25,"c":1.5,"v":7500},{"d":"2006-02-24","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2006-02-27","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2006-02-28","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2006-03-01","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":5000},{"d":"2006-03-02","o":1.35,"h":1.5,"l":1.35,"c":1.35,"v":1500},{"d":"2006-03-03","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":0},{"d":"2006-03-06","o":1.5,"h":1.5,"l":1.35,"c":1.5,"v":3800},{"d":"2006-03-07","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":500},{"d":"2006-03-08","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2006-03-09","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":700},{"d":"2006-03-10","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":0},{"d":"2006-03-13","o":1.55,"h":1.55,"l":1.35,"c":1.55,"v":4400},{"d":"2006-03-14","o":1.55,"h":1.55,"l":1.55,"c":1.55,"v":0},{"d":"2006-03-15","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":1000},{"d":"2006-03-16","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2006-03-17","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2006-03-20","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":500},{"d":"2006-03-21","o":1.45,"h":1.55,"l":1.45,"c":1.45,"v":3000},{"d":"2006-03-22","o":1.45,"h":1.45,"l":1.45,"c":1.45,"v":0},{"d":"2006-03-23","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":500},{"d":"2006-03-24","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":1000},{"d":"2006-03-27","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":2000},{"d":"2006-03-28","o":1.4,"h":1.55,"l":1.4,"c":1.4,"v":4900},{"d":"2006-03-29","o":1.35,"h":1.39,"l":1.35,"c":1.35,"v":1500},{"d":"2006-03-30","o":1.25,"h":1.45,"l":1.25,"c":1.25,"v":2600},{"d":"2006-03-31","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"2006-04-03","o":1.45,"h":1.45,"l":1.25,"c":1.45,"v":2500},{"d":"2006-04-04","o":1.5,"h":1.5,"l":1.4,"c":1.5,"v":6000},{"d":"2006-04-05","o":1.6,"h":1.6,"l":1.5,"c":1.6,"v":2400},{"d":"2006-04-06","o":1.6,"h":1.6,"l":1.5,"c":1.6,"v":5000},{"d":"2006-04-07","o":1.5,"h":1.6,"l":1.5,"c":1.5,"v":6500},{"d":"2006-04-10","o":1.55,"h":1.55,"l":1.5,"c":1.55,"v":9000},{"d":"2006-04-11","o":1.55,"h":1.55,"l":1.55,"c":1.55,"v":0},{"d":"2006-04-12","o":1.55,"h":1.55,"l":1.55,"c":1.55,"v":0},{"d":"2006-04-13","o":1.55,"h":1.55,"l":1.55,"c":1.55,"v":500},{"d":"2006-04-17","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":1000},{"d":"2006-04-18","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"2006-04-19","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"2006-04-20","o":1.48,"h":1.5,"l":1.48,"c":1.48,"v":2500},{"d":"2006-04-21","o":1.2,"h":1.3,"l":1.2,"c":1.2,"v":9200},{"d":"2006-04-24","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":0},{"d":"2006-04-25","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":0},{"d":"2006-04-26","o":1.1,"h":1.15,"l":1.05,"c":1.1,"v":3500},{"d":"2006-04-27","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":1000},{"d":"2006-04-28","o":1.07,"h":1.07,"l":1.01,"c":1.07,"v":2500},{"d":"2006-05-01","o":1.07,"h":1.07,"l":1.07,"c":1.07,"v":0},{"d":"2006-05-02","o":1.07,"h":1.07,"l":1.07,"c":1.07,"v":0},{"d":"2006-05-03","o":1.07,"h":1.07,"l":1.07,"c":1.07,"v":500},{"d":"2006-05-04","o":1.07,"h":1.07,"l":1.07,"c":1.07,"v":100},{"d":"2006-05-05","o":1.07,"h":1.07,"l":1.07,"c":1.07,"v":0},{"d":"2006-05-08","o":1.07,"h":1.07,"l":1.07,"c":1.07,"v":0},{"d":"2006-05-09","o":1.07,"h":1.07,"l":1.07,"c":1.07,"v":0},{"d":"2006-05-10","o":1.12,"h":1.12,"l":1,"c":1.12,"v":11100},{"d":"2006-05-11","o":1,"h":1,"l":1,"c":1,"v":2000},{"d":"2006-05-12","o":1,"h":1,"l":0.95,"c":1,"v":5900},{"d":"2006-05-15","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2006-05-16","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2006-05-17","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":500},{"d":"2006-05-18","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":500},{"d":"2006-05-19","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":0},{"d":"2006-05-22","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":0},{"d":"2006-05-23","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":0},{"d":"2006-05-24","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":0},{"d":"2006-05-25","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":0},{"d":"2006-05-26","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":0},{"d":"2006-05-30","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":600},{"d":"2006-05-31","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":500},{"d":"2006-06-01","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":100},{"d":"2006-06-02","o":0.9,"h":0.95,"l":0.9,"c":0.9,"v":10500},{"d":"2006-06-05","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":0},{"d":"2006-06-06","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":0},{"d":"2006-06-07","o":1.15,"h":1.15,"l":1.15,"c":1.15,"v":200},{"d":"2006-06-08","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":1000},{"d":"2006-06-09","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":0},{"d":"2006-06-12","o":1.05,"h":1.05,"l":0.9,"c":1.05,"v":1300},{"d":"2006-06-13","o":0.95,"h":0.95,"l":0.95,"c":0.95,"v":1000},{"d":"2006-06-14","o":0.95,"h":0.95,"l":0.95,"c":0.95,"v":0},{"d":"2006-06-15","o":0.95,"h":0.95,"l":0.95,"c":0.95,"v":0},{"d":"2006-06-16","o":0.95,"h":0.95,"l":0.95,"c":0.95,"v":0},{"d":"2006-06-19","o":0.95,"h":0.95,"l":0.95,"c":0.95,"v":0},{"d":"2006-06-20","o":1,"h":1,"l":1,"c":1,"v":13100},{"d":"2006-06-21","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2006-06-22","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2006-06-23","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2006-06-26","o":0.83,"h":0.95,"l":0.83,"c":0.83,"v":19800},{"d":"2006-06-27","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"2006-06-28","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"2006-06-29","o":0.95,"h":0.95,"l":0.95,"c":0.95,"v":2000},{"d":"2006-06-30","o":0.95,"h":0.95,"l":0.95,"c":0.95,"v":42000},{"d":"2006-07-03","o":1.02,"h":1.1,"l":1,"c":1.02,"v":25500},{"d":"2006-07-05","o":1,"h":1.05,"l":1,"c":1,"v":28400},{"d":"2006-07-06","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":3200},{"d":"2006-07-07","o":1.05,"h":1.05,"l":1,"c":1.05,"v":2500},{"d":"2006-07-10","o":1.03,"h":1.03,"l":1.03,"c":1.03,"v":4500},{"d":"2006-07-11","o":1.03,"h":1.05,"l":1.03,"c":1.03,"v":14200},{"d":"2006-07-12","o":1.03,"h":1.03,"l":1.03,"c":1.03,"v":7000},{"d":"2006-07-13","o":1.03,"h":1.03,"l":1.03,"c":1.03,"v":0},{"d":"2006-07-14","o":1.03,"h":1.03,"l":1.03,"c":1.03,"v":8000},{"d":"2006-07-17","o":1.03,"h":1.03,"l":0.99,"c":1.03,"v":40700},{"d":"2006-07-18","o":1.25,"h":1.25,"l":1.02,"c":1.25,"v":122200},{"d":"2006-07-19","o":1.3,"h":1.3,"l":1.01,"c":1.3,"v":14200},{"d":"2006-07-20","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":50000},{"d":"2006-07-21","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":6000},{"d":"2006-07-24","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":10000},{"d":"2006-07-25","o":1.37,"h":1.4,"l":1.37,"c":1.37,"v":1500},{"d":"2006-07-26","o":1.35,"h":1.4,"l":1.31,"c":1.35,"v":7500},{"d":"2006-07-27","o":1.6,"h":1.6,"l":1.45,"c":1.6,"v":43800},{"d":"2006-07-28","o":1.65,"h":1.75,"l":1.6,"c":1.65,"v":136700},{"d":"2006-07-31","o":1.85,"h":1.85,"l":1.75,"c":1.85,"v":10500},{"d":"2006-08-01","o":1.75,"h":1.85,"l":1.7,"c":1.75,"v":10400},{"d":"2006-08-02","o":1.7,"h":1.75,"l":1.7,"c":1.7,"v":3300},{"d":"2006-08-03","o":1.75,"h":1.8,"l":1.75,"c":1.75,"v":2400},{"d":"2006-08-04","o":1.8,"h":1.85,"l":1.75,"c":1.8,"v":10500},{"d":"2006-08-07","o":1.85,"h":1.85,"l":1.85,"c":1.85,"v":1000},{"d":"2006-08-08","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":200},{"d":"2006-08-09","o":1.65,"h":1.75,"l":1.65,"c":1.65,"v":9800},{"d":"2006-08-10","o":1.61,"h":1.65,"l":1.6,"c":1.61,"v":9200},{"d":"2006-08-11","o":1.61,"h":1.61,"l":1.61,"c":1.61,"v":2000},{"d":"2006-08-14","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":1000},{"d":"2006-08-15","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":500},{"d":"2006-08-16","o":1.6,"h":1.7,"l":1.6,"c":1.6,"v":4200},{"d":"2006-08-17","o":2,"h":2,"l":1.75,"c":2,"v":899000},{"d":"2006-08-18","o":2.5,"h":3,"l":2,"c":2.5,"v":19400},{"d":"2006-08-21","o":2.5,"h":2.75,"l":2.5,"c":2.5,"v":22200},{"d":"2006-08-22","o":3,"h":3.1,"l":2.5,"c":3,"v":26100},{"d":"2006-08-23","o":3,"h":3.75,"l":3,"c":3,"v":13100},{"d":"2006-08-24","o":3.2,"h":4,"l":3,"c":3.2,"v":20400},{"d":"2006-08-25","o":3.05,"h":3.25,"l":3.05,"c":3.05,"v":1500},{"d":"2006-08-28","o":3,"h":3.1,"l":2.55,"c":3,"v":21600},{"d":"2006-08-29","o":3.05,"h":3.05,"l":3,"c":3.05,"v":7900},{"d":"2006-08-30","o":2.9,"h":3.05,"l":2.9,"c":2.9,"v":294900},{"d":"2006-08-31","o":2.75,"h":2.9,"l":2.75,"c":2.75,"v":4200},{"d":"2006-09-01","o":2.8,"h":2.8,"l":2.65,"c":2.8,"v":8800},{"d":"2006-09-05","o":2.75,"h":2.75,"l":2.65,"c":2.75,"v":8000},{"d":"2006-09-06","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":500},{"d":"2006-09-07","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":0},{"d":"2006-09-08","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":1500},{"d":"2006-09-11","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":200},{"d":"2006-09-12","o":2.8,"h":2.8,"l":2.8,"c":2.8,"v":1000},{"d":"2006-09-13","o":2.6,"h":2.8,"l":2.6,"c":2.6,"v":700},{"d":"2006-09-14","o":2.55,"h":2.65,"l":2.55,"c":2.55,"v":2200},{"d":"2006-09-15","o":2.55,"h":2.75,"l":2.55,"c":2.55,"v":2000},{"d":"2006-09-18","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":0},{"d":"2006-09-19","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":0},{"d":"2006-09-20","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":0},{"d":"2006-09-21","o":2.65,"h":2.65,"l":2.6,"c":2.65,"v":4000},{"d":"2006-09-22","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"2006-09-25","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"2006-09-26","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":1000},{"d":"2006-09-27","o":2.6,"h":2.65,"l":2.6,"c":2.6,"v":2600},{"d":"2006-09-28","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":0},{"d":"2006-09-29","o":2.65,"h":2.65,"l":2.6,"c":2.65,"v":200},{"d":"2006-10-02","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"2006-10-03","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":1300},{"d":"2006-10-04","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":1500},{"d":"2006-10-05","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"2006-10-06","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":2000},{"d":"2006-10-09","o":2.8,"h":2.8,"l":2.8,"c":2.8,"v":1000},{"d":"2006-10-10","o":2.8,"h":2.8,"l":2.8,"c":2.8,"v":0},{"d":"2006-10-11","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":500},{"d":"2006-10-12","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":500},{"d":"2006-10-13","o":2.65,"h":2.9,"l":2.65,"c":2.65,"v":140500},{"d":"2006-10-16","o":2.8,"h":2.8,"l":2.8,"c":2.8,"v":85000},{"d":"2006-10-17","o":2.65,"h":2.66,"l":2.65,"c":2.65,"v":85000},{"d":"2006-10-18","o":2.25,"h":2.6,"l":2.25,"c":2.25,"v":33100},{"d":"2006-10-19","o":2.6,"h":2.6,"l":2.25,"c":2.6,"v":13600},{"d":"2006-10-20","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":2000},{"d":"2006-10-23","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2006-10-24","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":2000},{"d":"2006-10-25","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2006-10-26","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2006-10-27","o":2.4,"h":2.4,"l":2.3,"c":2.4,"v":4600},{"d":"2006-10-30","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":400},{"d":"2006-10-31","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2006-11-01","o":2.5,"h":2.5,"l":2.35,"c":2.5,"v":313400},{"d":"2006-11-02","o":2.5,"h":2.6,"l":2.5,"c":2.5,"v":1000},{"d":"2006-11-03","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2006-11-06","o":2.25,"h":2.35,"l":2.25,"c":2.25,"v":1500},{"d":"2006-11-07","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2006-11-08","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2006-11-09","o":2.15,"h":2.2,"l":2.15,"c":2.15,"v":10200},{"d":"2006-11-10","o":2.3,"h":2.3,"l":2.15,"c":2.3,"v":22400},{"d":"2006-11-13","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2006-11-14","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2006-11-15","o":2.5,"h":2.5,"l":2.25,"c":2.5,"v":3600},{"d":"2006-11-16","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":300},{"d":"2006-11-17","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2006-11-20","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2006-11-21","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2006-11-22","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":2000},{"d":"2006-11-24","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2006-11-27","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":3000},{"d":"2006-11-28","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":1500},{"d":"2006-11-29","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":1000},{"d":"2006-11-30","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":1300},{"d":"2006-12-01","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"2006-12-04","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":500},{"d":"2006-12-05","o":2.6,"h":2.75,"l":2.6,"c":2.6,"v":1900},{"d":"2006-12-06","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":200},{"d":"2006-12-07","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":0},{"d":"2006-12-08","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":0},{"d":"2006-12-11","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":0},{"d":"2006-12-12","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":0},{"d":"2006-12-13","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":0},{"d":"2006-12-14","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":0},{"d":"2006-12-15","o":2.7,"h":2.85,"l":2.7,"c":2.7,"v":5200},{"d":"2006-12-18","o":2.6,"h":2.7,"l":2.6,"c":2.6,"v":700},{"d":"2006-12-19","o":2.8,"h":2.8,"l":2.8,"c":2.8,"v":300},{"d":"2006-12-20","o":2.8,"h":2.8,"l":2.8,"c":2.8,"v":0},{"d":"2006-12-21","o":2.71,"h":2.71,"l":2.7,"c":2.71,"v":104600},{"d":"2006-12-22","o":2.6,"h":2.65,"l":2.6,"c":2.6,"v":1600},{"d":"2006-12-26","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":4000},{"d":"2006-12-27","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":0},{"d":"2006-12-28","o":2.75,"h":2.85,"l":2.7,"c":2.75,"v":6000},{"d":"2006-12-29","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"2007-01-03","o":2.6,"h":2.75,"l":2.6,"c":2.6,"v":2700},{"d":"2007-01-04","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":0},{"d":"2007-01-05","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":100},{"d":"2007-01-08","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":0},{"d":"2007-01-09","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":200},{"d":"2007-01-10","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2007-01-11","o":2.75,"h":2.75,"l":2.65,"c":2.75,"v":5000},{"d":"2007-01-12","o":2.7,"h":2.75,"l":2.65,"c":2.7,"v":24500},{"d":"2007-01-16","o":2.7,"h":2.75,"l":2.5,"c":2.7,"v":10400},{"d":"2007-01-17","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":6000},{"d":"2007-01-18","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":1000},{"d":"2007-01-19","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2007-01-22","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":300},{"d":"2007-01-23","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":1500},{"d":"2007-01-24","o":2.65,"h":2.65,"l":2.58,"c":2.65,"v":13300},{"d":"2007-01-25","o":2.75,"h":2.75,"l":2.7,"c":2.75,"v":4100},{"d":"2007-01-26","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":500},{"d":"2007-01-29","o":3,"h":3,"l":2.75,"c":3,"v":17400},{"d":"2007-01-30","o":3.1,"h":3.25,"l":2.8,"c":3.1,"v":271100},{"d":"2007-01-31","o":3.1,"h":3.2,"l":3,"c":3.1,"v":127700},{"d":"2007-02-01","o":3.3,"h":3.4,"l":3.3,"c":3.3,"v":27500},{"d":"2007-02-02","o":3.9,"h":3.9,"l":3.3,"c":3.9,"v":16700},{"d":"2007-02-05","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2007-02-06","o":3.72,"h":4,"l":3.6,"c":3.72,"v":10000},{"d":"2007-02-07","o":3.5,"h":3.55,"l":3.5,"c":3.5,"v":1000},{"d":"2007-02-08","o":3.55,"h":3.55,"l":3.55,"c":3.55,"v":1300},{"d":"2007-02-09","o":3.75,"h":3.8,"l":3.7,"c":3.75,"v":4300},{"d":"2007-02-12","o":3.65,"h":3.75,"l":3.65,"c":3.65,"v":2100},{"d":"2007-02-13","o":3.65,"h":3.65,"l":3.55,"c":3.65,"v":2200},{"d":"2007-02-14","o":3.65,"h":3.65,"l":3.65,"c":3.65,"v":1000},{"d":"2007-02-15","o":3.65,"h":3.65,"l":3.65,"c":3.65,"v":0},{"d":"2007-02-16","o":3.65,"h":3.65,"l":3.65,"c":3.65,"v":0},{"d":"2007-02-20","o":3.5,"h":3.55,"l":3.5,"c":3.5,"v":2500},{"d":"2007-02-21","o":3.2,"h":3.64,"l":3.2,"c":3.2,"v":17700},{"d":"2007-02-22","o":3.3,"h":3.64,"l":2.7,"c":3.3,"v":58900},{"d":"2007-02-23","o":3.35,"h":3.35,"l":2.8,"c":3.35,"v":1200},{"d":"2007-02-26","o":3.35,"h":3.35,"l":3.35,"c":3.35,"v":0},{"d":"2007-02-27","o":3.35,"h":3.35,"l":3.35,"c":3.35,"v":0},{"d":"2007-02-28","o":3.35,"h":3.35,"l":2.65,"c":3.35,"v":2600},{"d":"2007-03-01","o":3.35,"h":3.35,"l":3.1,"c":3.35,"v":2500},{"d":"2007-03-02","o":3,"h":3,"l":3,"c":3,"v":500},{"d":"2007-03-05","o":3,"h":3.15,"l":3,"c":3,"v":11500},{"d":"2007-03-06","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":600},{"d":"2007-03-07","o":2.8,"h":3,"l":2.8,"c":2.8,"v":1600},{"d":"2007-03-08","o":2.8,"h":2.8,"l":2.8,"c":2.8,"v":0},{"d":"2007-03-09","o":3.5,"h":3.85,"l":3.04,"c":3.5,"v":25500},{"d":"2007-03-12","o":3.9,"h":3.95,"l":3.5,"c":3.9,"v":23500},{"d":"2007-03-13","o":3.6,"h":4,"l":3.6,"c":3.6,"v":1800},{"d":"2007-03-14","o":3.5,"h":3.6,"l":3.5,"c":3.5,"v":13700},{"d":"2007-03-15","o":3.5,"h":3.55,"l":3.5,"c":3.5,"v":2700},{"d":"2007-03-16","o":4,"h":4,"l":3.65,"c":4,"v":13800},{"d":"2007-03-19","o":4.05,"h":4.07,"l":4,"c":4.05,"v":2500},{"d":"2007-03-20","o":4.2,"h":4.2,"l":3.85,"c":4.2,"v":44400},{"d":"2007-03-21","o":3.85,"h":4.2,"l":3.85,"c":3.85,"v":800},{"d":"2007-03-22","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":1600},{"d":"2007-03-23","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":2500},{"d":"2007-03-26","o":4,"h":4.03,"l":4,"c":4,"v":87200},{"d":"2007-03-27","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2007-03-28","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2007-03-29","o":2.5,"h":4,"l":2.5,"c":2.5,"v":5600},{"d":"2007-03-30","o":3.75,"h":3.85,"l":3.5,"c":3.75,"v":8000},{"d":"2007-04-02","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2007-04-03","o":3.2,"h":3.2,"l":3.2,"c":3.2,"v":200},{"d":"2007-04-04","o":3.3,"h":3.4,"l":3.3,"c":3.3,"v":11400},{"d":"2007-04-05","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":1000},{"d":"2007-04-09","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":2000},{"d":"2007-04-10","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":1900},{"d":"2007-04-11","o":3.4,"h":3.4,"l":3.4,"c":3.4,"v":1000},{"d":"2007-04-12","o":3.4,"h":3.4,"l":3.4,"c":3.4,"v":0},{"d":"2007-04-13","o":3.4,"h":3.4,"l":3.4,"c":3.4,"v":0},{"d":"2007-04-16","o":3.4,"h":3.4,"l":3.3,"c":3.4,"v":4700},{"d":"2007-04-17","o":3.4,"h":3.4,"l":3.4,"c":3.4,"v":0},{"d":"2007-04-18","o":3.4,"h":3.4,"l":3.4,"c":3.4,"v":0},{"d":"2007-04-19","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":300},{"d":"2007-04-20","o":3.5,"h":3.9,"l":3.5,"c":3.5,"v":3700},{"d":"2007-04-23","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2007-04-24","o":3.56,"h":3.61,"l":3.56,"c":3.56,"v":2000},{"d":"2007-04-25","o":3.56,"h":3.56,"l":3.56,"c":3.56,"v":0},{"d":"2007-04-26","o":3.6,"h":3.67,"l":3.59,"c":3.6,"v":3300},{"d":"2007-04-27","o":3.62,"h":3.62,"l":3.62,"c":3.62,"v":400},{"d":"2007-04-30","o":3.62,"h":3.62,"l":3.62,"c":3.62,"v":0},{"d":"2007-05-01","o":3.62,"h":3.62,"l":3.62,"c":3.62,"v":0},{"d":"2007-05-02","o":3.7,"h":3.7,"l":3.7,"c":3.7,"v":1200},{"d":"2007-05-03","o":3.7,"h":3.7,"l":3.7,"c":3.7,"v":1000},{"d":"2007-05-04","o":4.25,"h":4.25,"l":4,"c":4.25,"v":24000},{"d":"2007-05-07","o":4,"h":4.2,"l":4,"c":4,"v":1800},{"d":"2007-05-08","o":3.81,"h":4,"l":3.81,"c":3.81,"v":1900},{"d":"2007-05-09","o":3.81,"h":3.81,"l":3.81,"c":3.81,"v":1300},{"d":"2007-05-10","o":3.75,"h":3.8,"l":3.75,"c":3.75,"v":1800},{"d":"2007-05-11","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2007-05-14","o":3.65,"h":3.75,"l":3.65,"c":3.65,"v":1100},{"d":"2007-05-15","o":3.8,"h":3.8,"l":3.55,"c":3.8,"v":2200},{"d":"2007-05-16","o":3.7,"h":3.7,"l":3.7,"c":3.7,"v":400},{"d":"2007-05-17","o":3.7,"h":3.7,"l":3.7,"c":3.7,"v":0},{"d":"2007-05-18","o":3.7,"h":3.7,"l":3.7,"c":3.7,"v":500},{"d":"2007-05-21","o":3.7,"h":3.7,"l":3.7,"c":3.7,"v":0},{"d":"2007-05-22","o":3.55,"h":3.75,"l":3.5,"c":3.55,"v":19500},{"d":"2007-05-23","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":3500},{"d":"2007-05-24","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2007-05-25","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2007-05-29","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2007-05-30","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2007-05-31","o":3.4,"h":3.45,"l":3.4,"c":3.4,"v":2000},{"d":"2007-06-01","o":3.4,"h":3.4,"l":3.4,"c":3.4,"v":0},{"d":"2007-06-04","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":600},{"d":"2007-06-05","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":300},{"d":"2007-06-06","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":100},{"d":"2007-06-07","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2007-06-08","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2007-06-11","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2007-06-12","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2007-06-13","o":3.5,"h":3.5,"l":3.45,"c":3.5,"v":2500},{"d":"2007-06-14","o":3.2,"h":3.5,"l":3.2,"c":3.2,"v":6700},{"d":"2007-06-15","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":100},{"d":"2007-06-18","o":3.1,"h":3.1,"l":3,"c":3.1,"v":6900},{"d":"2007-06-19","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":500},{"d":"2007-06-20","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":0},{"d":"2007-06-21","o":3.25,"h":3.25,"l":3.05,"c":3.25,"v":4400},{"d":"2007-06-22","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":6500},{"d":"2007-06-25","o":3.03,"h":3.1,"l":3,"c":3.03,"v":11300},{"d":"2007-06-26","o":3.28,"h":3.5,"l":3.2,"c":3.28,"v":2700},{"d":"2007-06-27","o":3.28,"h":3.28,"l":3.28,"c":3.28,"v":0},{"d":"2007-06-28","o":3.55,"h":3.55,"l":3.5,"c":3.55,"v":2900},{"d":"2007-06-29","o":5,"h":5,"l":3.75,"c":5,"v":52600},{"d":"2007-07-02","o":5.15,"h":5.4,"l":5,"c":5.15,"v":13800},{"d":"2007-07-03","o":6,"h":6,"l":5,"c":6,"v":36000},{"d":"2007-07-05","o":6.15,"h":6.4,"l":5.75,"c":6.15,"v":33000},{"d":"2007-07-06","o":5.6,"h":6.15,"l":5.45,"c":5.6,"v":9700},{"d":"2007-07-09","o":5.78,"h":5.78,"l":5.5,"c":5.78,"v":9600},{"d":"2007-07-10","o":5.7,"h":5.75,"l":5.65,"c":5.7,"v":5900},{"d":"2007-07-11","o":5.6,"h":5.85,"l":5.5,"c":5.6,"v":75300},{"d":"2007-07-12","o":5.7,"h":5.7,"l":5.58,"c":5.7,"v":4100},{"d":"2007-07-13","o":5.7,"h":5.75,"l":5.6,"c":5.7,"v":25000},{"d":"2007-07-16","o":5.7,"h":5.73,"l":5.65,"c":5.7,"v":4300},{"d":"2007-07-17","o":5.6,"h":5.65,"l":5.55,"c":5.6,"v":9000},{"d":"2007-07-18","o":5.6,"h":5.6,"l":5.6,"c":5.6,"v":0},{"d":"2007-07-19","o":5.6,"h":5.65,"l":5.4,"c":5.6,"v":3300},{"d":"2007-07-20","o":7,"h":7,"l":5.58,"c":7,"v":233400},{"d":"2007-07-23","o":6.5,"h":7,"l":6.35,"c":6.5,"v":4600},{"d":"2007-07-24","o":6.6,"h":6.9,"l":6.15,"c":6.6,"v":98100},{"d":"2007-07-25","o":6.35,"h":6.7,"l":6.35,"c":6.35,"v":4800},{"d":"2007-07-26","o":6.6,"h":6.65,"l":6.55,"c":6.6,"v":13900},{"d":"2007-07-27","o":6.75,"h":7.5,"l":6.35,"c":6.75,"v":36100},{"d":"2007-07-30","o":6.57,"h":7.5,"l":6.57,"c":6.57,"v":64800},{"d":"2007-07-31","o":6.7,"h":6.99,"l":6.7,"c":6.7,"v":8600},{"d":"2007-08-01","o":6.9,"h":7,"l":6.9,"c":6.9,"v":4500},{"d":"2007-08-02","o":6.9,"h":7,"l":6.9,"c":6.9,"v":3300},{"d":"2007-08-03","o":7.19,"h":7.19,"l":6.8,"c":7.19,"v":31100},{"d":"2007-08-06","o":6.8,"h":7,"l":6.8,"c":6.8,"v":4400},{"d":"2007-08-07","o":6.7,"h":6.7,"l":6.7,"c":6.7,"v":1000},{"d":"2007-08-08","o":6.4,"h":6.7,"l":6.4,"c":6.4,"v":1000},{"d":"2007-08-09","o":6.25,"h":6.25,"l":5.35,"c":6.25,"v":9100},{"d":"2007-08-10","o":6.25,"h":6.3,"l":5.26,"c":6.25,"v":8100},{"d":"2007-08-13","o":6.5,"h":6.5,"l":6.25,"c":6.5,"v":6100},{"d":"2007-08-14","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":900},{"d":"2007-08-15","o":6,"h":6.05,"l":6,"c":6,"v":1800},{"d":"2007-08-16","o":5.5,"h":5.85,"l":4.9,"c":5.5,"v":24700},{"d":"2007-08-17","o":5.45,"h":5.45,"l":4.9,"c":5.45,"v":7500},{"d":"2007-08-20","o":5.35,"h":5.65,"l":5.35,"c":5.35,"v":6500},{"d":"2007-08-21","o":5.4,"h":5.5,"l":5.4,"c":5.4,"v":4400},{"d":"2007-08-22","o":5.35,"h":5.4,"l":5.35,"c":5.35,"v":1600},{"d":"2007-08-23","o":5.2,"h":5.2,"l":5.15,"c":5.2,"v":5700},{"d":"2007-08-24","o":5.75,"h":5.9,"l":5,"c":5.75,"v":22900},{"d":"2007-08-27","o":5.1,"h":5.5,"l":5.1,"c":5.1,"v":4400},{"d":"2007-08-28","o":5.15,"h":5.2,"l":5.15,"c":5.15,"v":3100},{"d":"2007-08-29","o":5.15,"h":5.15,"l":5.15,"c":5.15,"v":0},{"d":"2007-08-30","o":5.05,"h":5.25,"l":4.91,"c":5.05,"v":37800},{"d":"2007-08-31","o":5,"h":5,"l":4.84,"c":5,"v":25200},{"d":"2007-09-04","o":5.1,"h":5.25,"l":4.6,"c":5.1,"v":36200},{"d":"2007-09-05","o":5.3,"h":5.5,"l":5.1,"c":5.3,"v":44000},{"d":"2007-09-06","o":5.75,"h":6.1,"l":5.15,"c":5.75,"v":9100},{"d":"2007-09-07","o":6,"h":6.7,"l":5.9,"c":6,"v":42500},{"d":"2007-09-10","o":5.8,"h":6,"l":5.75,"c":5.8,"v":21500},{"d":"2007-09-11","o":5.75,"h":5.75,"l":5.65,"c":5.75,"v":16000},{"d":"2007-09-12","o":5.5,"h":5.65,"l":5,"c":5.5,"v":3500},{"d":"2007-09-13","o":5.5,"h":5.55,"l":5.5,"c":5.5,"v":1000},{"d":"2007-09-14","o":5.5,"h":5.6,"l":5.5,"c":5.5,"v":1000},{"d":"2007-09-17","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2007-09-18","o":5,"h":5,"l":4.85,"c":5,"v":1500},{"d":"2007-09-19","o":4.95,"h":5,"l":4.8,"c":4.95,"v":6000},{"d":"2007-09-20","o":4.95,"h":4.95,"l":4.95,"c":4.95,"v":0},{"d":"2007-09-21","o":5.25,"h":5.25,"l":5,"c":5.25,"v":2200},{"d":"2007-09-24","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2007-09-25","o":5,"h":5,"l":5,"c":5,"v":1000},{"d":"2007-09-26","o":5.15,"h":5.15,"l":4.75,"c":5.15,"v":11500},{"d":"2007-09-27","o":5.15,"h":5.15,"l":5.15,"c":5.15,"v":0},{"d":"2007-09-28","o":5.15,"h":5.15,"l":5,"c":5.15,"v":1500},{"d":"2007-10-01","o":5.2,"h":5.2,"l":5,"c":5.2,"v":5700},{"d":"2007-10-02","o":5.2,"h":5.35,"l":5.2,"c":5.2,"v":9000},{"d":"2007-10-03","o":5.1,"h":5.6,"l":4.8,"c":5.1,"v":13900},{"d":"2007-10-04","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2007-10-05","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2007-10-08","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2007-10-09","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2007-10-10","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2007-10-11","o":5,"h":5,"l":5,"c":5,"v":200},{"d":"2007-10-12","o":4.9,"h":4.9,"l":4.3,"c":4.9,"v":2000},{"d":"2007-10-15","o":5.1,"h":5.1,"l":4.9,"c":5.1,"v":6400},{"d":"2007-10-16","o":4.8,"h":4.9,"l":4.6,"c":4.8,"v":25800},{"d":"2007-10-17","o":4.95,"h":4.95,"l":4.4,"c":4.95,"v":9500},{"d":"2007-10-18","o":5.95,"h":5.95,"l":5,"c":5.95,"v":50800},{"d":"2007-10-19","o":5.95,"h":5.95,"l":5.95,"c":5.95,"v":0},{"d":"2007-10-22","o":5.95,"h":5.95,"l":5.95,"c":5.95,"v":0},{"d":"2007-10-23","o":5.95,"h":5.95,"l":5.95,"c":5.95,"v":0},{"d":"2007-10-24","o":5.95,"h":5.95,"l":5.95,"c":5.95,"v":0},{"d":"2007-10-25","o":5.95,"h":5.95,"l":5.95,"c":5.95,"v":0},{"d":"2007-10-26","o":5.95,"h":5.95,"l":5.95,"c":5.95,"v":0},{"d":"2007-10-29","o":5.95,"h":5.95,"l":5.95,"c":5.95,"v":0},{"d":"2007-10-30","o":5.95,"h":5.95,"l":5.95,"c":5.95,"v":0},{"d":"2007-10-31","o":5.95,"h":5.95,"l":5.95,"c":5.95,"v":0},{"d":"2007-11-01","o":5.95,"h":5.95,"l":5.95,"c":5.95,"v":0},{"d":"2007-11-02","o":5.95,"h":5.95,"l":5.95,"c":5.95,"v":0},{"d":"2007-11-05","o":5.95,"h":5.95,"l":5.95,"c":5.95,"v":0},{"d":"2007-11-06","o":5,"h":5.5,"l":5,"c":5,"v":1600},{"d":"2007-11-07","o":5,"h":5,"l":5,"c":5,"v":2800},{"d":"2007-11-08","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2007-11-09","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":2700},{"d":"2007-11-12","o":5.25,"h":5.5,"l":5,"c":5.25,"v":7400},{"d":"2007-11-13","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2007-11-14","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2007-11-15","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2007-11-16","o":5,"h":5,"l":5,"c":5,"v":500},{"d":"2007-11-19","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2007-11-20","o":5,"h":5,"l":5,"c":5,"v":3000},{"d":"2007-11-21","o":5,"h":5,"l":5,"c":5,"v":3000},{"d":"2007-11-23","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2007-11-26","o":4.9,"h":5,"l":4.9,"c":4.9,"v":800},{"d":"2007-11-27","o":4.7,"h":4.75,"l":4.7,"c":4.7,"v":600},{"d":"2007-11-28","o":4.5,"h":4.6,"l":4.5,"c":4.5,"v":900},{"d":"2007-11-29","o":4.75,"h":4.75,"l":4.6,"c":4.75,"v":11500},{"d":"2007-11-30","o":4.6,"h":4.6,"l":4.6,"c":4.6,"v":800},{"d":"2007-12-03","o":4.6,"h":4.6,"l":4.6,"c":4.6,"v":0},{"d":"2007-12-04","o":4.8,"h":4.9,"l":4.75,"c":4.8,"v":1500},{"d":"2007-12-05","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":1000},{"d":"2007-12-06","o":4.9,"h":4.9,"l":4.7,"c":4.9,"v":2100},{"d":"2007-12-07","o":4.9,"h":4.9,"l":4.9,"c":4.9,"v":0},{"d":"2007-12-10","o":5,"h":5,"l":4.6,"c":5,"v":600},{"d":"2007-12-11","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2007-12-12","o":4.6,"h":4.6,"l":4.6,"c":4.6,"v":1000},{"d":"2007-12-13","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":500},{"d":"2007-12-14","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":100},{"d":"2007-12-17","o":5,"h":5,"l":4.75,"c":5,"v":7900},{"d":"2007-12-18","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":200},{"d":"2007-12-19","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":0},{"d":"2007-12-20","o":5,"h":5,"l":4.9,"c":5,"v":7300},{"d":"2007-12-21","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2007-12-24","o":5,"h":5,"l":5,"c":5,"v":1400},{"d":"2007-12-26","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2007-12-27","o":5.35,"h":5.35,"l":5.2,"c":5.35,"v":1700},{"d":"2007-12-28","o":5.35,"h":5.35,"l":5.35,"c":5.35,"v":0},{"d":"2007-12-31","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":200},{"d":"2008-01-02","o":5.35,"h":5.35,"l":5.35,"c":5.35,"v":500},{"d":"2008-01-03","o":5,"h":5.35,"l":5,"c":5,"v":2000},{"d":"2008-01-04","o":4.75,"h":5,"l":4.75,"c":4.75,"v":1600},{"d":"2008-01-07","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":0},{"d":"2008-01-08","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":200},{"d":"2008-01-09","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":0},{"d":"2008-01-10","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":0},{"d":"2008-01-11","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":0},{"d":"2008-01-14","o":5,"h":5,"l":5,"c":5,"v":4500},{"d":"2008-01-15","o":5,"h":5,"l":5,"c":5,"v":3000},{"d":"2008-01-16","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2008-01-17","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2008-01-18","o":5,"h":5,"l":5,"c":5,"v":600},{"d":"2008-01-22","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2008-01-23","o":4.6,"h":4.6,"l":4.6,"c":4.6,"v":500},{"d":"2008-01-24","o":4.6,"h":4.6,"l":4.6,"c":4.6,"v":0},{"d":"2008-01-25","o":4.6,"h":4.6,"l":4.6,"c":4.6,"v":0},{"d":"2008-01-28","o":4.85,"h":4.85,"l":4.85,"c":4.85,"v":500},{"d":"2008-01-29","o":5,"h":5,"l":4.95,"c":5,"v":4600},{"d":"2008-01-30","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2008-01-31","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2008-02-01","o":5,"h":5,"l":5,"c":5,"v":2000},{"d":"2008-02-04","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2008-02-05","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2008-02-06","o":5.2,"h":5.2,"l":5,"c":5.2,"v":6800},{"d":"2008-02-07","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":0},{"d":"2008-02-08","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":0},{"d":"2008-02-11","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":0},{"d":"2008-02-12","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":0},{"d":"2008-02-13","o":5.05,"h":5.05,"l":5.05,"c":5.05,"v":2200},{"d":"2008-02-14","o":5.05,"h":5.05,"l":5.05,"c":5.05,"v":0},{"d":"2008-02-15","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":1500},{"d":"2008-02-19","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2008-02-20","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":2200},{"d":"2008-02-21","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":1000},{"d":"2008-02-22","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":0},{"d":"2008-02-25","o":5.1,"h":5.2,"l":5.1,"c":5.1,"v":2500},{"d":"2008-02-26","o":5.15,"h":5.15,"l":5.15,"c":5.15,"v":800},{"d":"2008-02-27","o":5.1,"h":5.15,"l":5.05,"c":5.1,"v":14700},{"d":"2008-02-28","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2008-02-29","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2008-03-03","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2008-03-04","o":5.05,"h":5.05,"l":5.05,"c":5.05,"v":3000},{"d":"2008-03-05","o":5.05,"h":5.05,"l":5.05,"c":5.05,"v":1300},{"d":"2008-03-06","o":5.35,"h":5.35,"l":5.2,"c":5.35,"v":3000},{"d":"2008-03-07","o":5.35,"h":5.35,"l":5.35,"c":5.35,"v":0},{"d":"2008-03-10","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":100},{"d":"2008-03-11","o":5.25,"h":5.75,"l":5.2,"c":5.25,"v":14000},{"d":"2008-03-12","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2008-03-13","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2008-03-14","o":5.05,"h":5.05,"l":5.05,"c":5.05,"v":900},{"d":"2008-03-17","o":4.7,"h":5,"l":4.7,"c":4.7,"v":1500},{"d":"2008-03-18","o":5.48,"h":5.48,"l":5,"c":5.48,"v":18600},{"d":"2008-03-19","o":5.48,"h":5.48,"l":5.48,"c":5.48,"v":800},{"d":"2008-03-20","o":5.48,"h":5.48,"l":5.48,"c":5.48,"v":0},{"d":"2008-03-24","o":5.75,"h":5.75,"l":5.49,"c":5.75,"v":5900},{"d":"2008-03-25","o":5.75,"h":5.9,"l":5.75,"c":5.75,"v":2000},{"d":"2008-03-26","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"2008-03-27","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":1700},{"d":"2008-03-28","o":6.1,"h":6.25,"l":5.45,"c":6.1,"v":35000},{"d":"2008-03-31","o":5.5,"h":5.75,"l":5.5,"c":5.5,"v":1200},{"d":"2008-04-01","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":200},{"d":"2008-04-02","o":5.5,"h":5.7,"l":5.2,"c":5.5,"v":22900},{"d":"2008-04-03","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2008-04-04","o":5.75,"h":5.75,"l":5.5,"c":5.75,"v":600},{"d":"2008-04-07","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"2008-04-08","o":5.75,"h":5.95,"l":5.75,"c":5.95,"v":4900},{"d":"2008-04-09","o":6,"h":6.2,"l":6,"c":6.2,"v":4200},{"d":"2008-04-10","o":6.15,"h":6.5,"l":6.15,"c":6.45,"v":5000},{"d":"2008-04-11","o":6.35,"h":6.35,"l":6.11,"c":6.25,"v":8800},{"d":"2008-04-14","o":6.11,"h":6.11,"l":6.11,"c":6.11,"v":400},{"d":"2008-04-15","o":6.15,"h":6.15,"l":6.15,"c":6.15,"v":5000},{"d":"2008-04-16","o":6.11,"h":6.12,"l":6,"c":6.1,"v":5600},{"d":"2008-04-17","o":6.1,"h":6.1,"l":6.1,"c":6.1,"v":0},{"d":"2008-04-18","o":6.1,"h":6.1,"l":6.1,"c":6.1,"v":22000},{"d":"2008-04-21","o":6.1,"h":6.1,"l":6.1,"c":6.1,"v":0},{"d":"2008-04-22","o":5.8,"h":6.05,"l":5,"c":6.05,"v":4600},{"d":"2008-04-23","o":6.05,"h":6.05,"l":6.05,"c":6.05,"v":0},{"d":"2008-04-24","o":5.75,"h":5.85,"l":5.75,"c":5.85,"v":2200},{"d":"2008-04-25","o":5.85,"h":5.85,"l":5.85,"c":5.85,"v":0},{"d":"2008-04-28","o":5.85,"h":5.85,"l":5.85,"c":5.85,"v":0},{"d":"2008-04-29","o":5.85,"h":5.85,"l":5.85,"c":5.85,"v":0},{"d":"2008-04-30","o":5.85,"h":5.85,"l":5.85,"c":5.85,"v":0},{"d":"2008-05-01","o":5.85,"h":5.85,"l":5.85,"c":5.85,"v":0},{"d":"2008-05-02","o":5.85,"h":5.85,"l":5.85,"c":5.85,"v":0},{"d":"2008-05-05","o":5.85,"h":5.85,"l":5.85,"c":5.85,"v":0},{"d":"2008-05-06","o":5.9,"h":5.9,"l":5.75,"c":5.75,"v":1900},{"d":"2008-05-07","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"2008-05-08","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"2008-05-09","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"2008-05-12","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"2008-05-13","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"2008-05-14","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"2008-05-15","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"2008-05-16","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"2008-05-19","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"2008-05-20","o":5.7,"h":5.75,"l":5.65,"c":5.75,"v":1600},{"d":"2008-05-21","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":300},{"d":"2008-05-22","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2008-05-23","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2008-05-27","o":5.69,"h":6.05,"l":5.69,"c":6.05,"v":2600},{"d":"2008-05-28","o":6.05,"h":6.05,"l":6.05,"c":6.05,"v":0},{"d":"2008-05-29","o":6.05,"h":6.05,"l":6.05,"c":6.05,"v":0},{"d":"2008-05-30","o":5.5,"h":6,"l":5.5,"c":6,"v":400},{"d":"2008-06-02","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2008-06-03","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2008-06-04","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2008-06-05","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2008-06-06","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2008-06-09","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2008-06-10","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":500},{"d":"2008-06-11","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":1100},{"d":"2008-06-12","o":5.8,"h":5.8,"l":5.7,"c":5.7,"v":1900},{"d":"2008-06-13","o":5.8,"h":5.85,"l":5.65,"c":5.65,"v":2300},{"d":"2008-06-16","o":5.65,"h":5.65,"l":5.65,"c":5.65,"v":500},{"d":"2008-06-17","o":5.3,"h":5.75,"l":5.3,"c":5.75,"v":2000},{"d":"2008-06-18","o":5.65,"h":5.65,"l":5.65,"c":5.65,"v":1200},{"d":"2008-06-19","o":5.65,"h":5.65,"l":5.65,"c":5.65,"v":0},{"d":"2008-06-20","o":5.6,"h":5.6,"l":5.6,"c":5.6,"v":4000},{"d":"2008-06-23","o":5.6,"h":5.6,"l":5.6,"c":5.6,"v":0},{"d":"2008-06-24","o":5.6,"h":5.6,"l":5.6,"c":5.6,"v":0},{"d":"2008-06-25","o":5.4,"h":5.5,"l":5.25,"c":5.5,"v":10500},{"d":"2008-06-26","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2008-06-27","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2008-06-30","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2008-07-01","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2008-07-02","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2008-07-03","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2008-07-07","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2008-07-08","o":5.2,"h":5.25,"l":5,"c":5.25,"v":8000},{"d":"2008-07-09","o":4.8,"h":5.25,"l":4.8,"c":5.25,"v":20700},{"d":"2008-07-10","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2008-07-11","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2008-07-14","o":4.8,"h":5.2,"l":4.8,"c":5.2,"v":4000},{"d":"2008-07-15","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":0},{"d":"2008-07-16","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":0},{"d":"2008-07-17","o":4.8,"h":4.8,"l":4.7,"c":4.8,"v":1800},{"d":"2008-07-18","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2008-07-21","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2008-07-22","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2008-07-23","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2008-07-24","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":300},{"d":"2008-07-25","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":0},{"d":"2008-07-28","o":4.7,"h":4.7,"l":3.8,"c":4.5,"v":27100},{"d":"2008-07-29","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":1500},{"d":"2008-07-30","o":4.1,"h":4.1,"l":4,"c":4,"v":10500},{"d":"2008-07-31","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2008-08-01","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2008-08-04","o":4,"h":4,"l":4,"c":4,"v":600},{"d":"2008-08-05","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2008-08-06","o":4,"h":4,"l":4,"c":4,"v":2000},{"d":"2008-08-07","o":3.85,"h":3.9,"l":3.85,"c":3.9,"v":1000},{"d":"2008-08-08","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2008-08-11","o":3.5,"h":3.5,"l":3.45,"c":3.5,"v":2800},{"d":"2008-08-12","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":4600},{"d":"2008-08-13","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2008-08-14","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2008-08-15","o":3.4,"h":3.6,"l":3.4,"c":3.6,"v":400},{"d":"2008-08-18","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":0},{"d":"2008-08-19","o":3.7,"h":3.7,"l":3.7,"c":3.7,"v":500},{"d":"2008-08-20","o":3.45,"h":3.5,"l":3.45,"c":3.5,"v":1400},{"d":"2008-08-21","o":3.45,"h":3.45,"l":3.45,"c":3.45,"v":500},{"d":"2008-08-22","o":3.45,"h":3.45,"l":3.45,"c":3.45,"v":0},{"d":"2008-08-25","o":3.65,"h":3.65,"l":3.65,"c":3.65,"v":1500},{"d":"2008-08-26","o":3.65,"h":3.65,"l":3.65,"c":3.65,"v":0},{"d":"2008-08-27","o":3.85,"h":3.85,"l":3.85,"c":3.85,"v":1500},{"d":"2008-08-28","o":3.6,"h":3.9,"l":3.6,"c":3.6,"v":1400},{"d":"2008-08-29","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":100},{"d":"2008-09-02","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":0},{"d":"2008-09-03","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":0},{"d":"2008-09-04","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":700},{"d":"2008-09-05","o":3.75,"h":3.75,"l":3,"c":3.5,"v":22000},{"d":"2008-09-08","o":3.9,"h":3.99,"l":3.75,"c":3.8,"v":8800},{"d":"2008-09-09","o":3.8,"h":3.8,"l":3.75,"c":3.75,"v":5000},{"d":"2008-09-10","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2008-09-11","o":3.65,"h":3.65,"l":3.55,"c":3.55,"v":4200},{"d":"2008-09-12","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":2200},{"d":"2008-09-15","o":3.45,"h":3.45,"l":3.45,"c":3.45,"v":1900},{"d":"2008-09-16","o":3.3,"h":3.3,"l":3,"c":3,"v":1700},{"d":"2008-09-17","o":3,"h":3.05,"l":3,"c":3.05,"v":2500},{"d":"2008-09-18","o":3,"h":3,"l":1.75,"c":2.65,"v":13500},{"d":"2008-09-19","o":3,"h":3.1,"l":3,"c":3.05,"v":3000},{"d":"2008-09-22","o":3,"h":3,"l":2.8,"c":2.8,"v":6000},{"d":"2008-09-23","o":2.8,"h":2.8,"l":2.8,"c":2.8,"v":5000},{"d":"2008-09-24","o":2.8,"h":3,"l":2.8,"c":2.85,"v":35600},{"d":"2008-09-25","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":0},{"d":"2008-09-26","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":0},{"d":"2008-09-29","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":0},{"d":"2008-09-30","o":2.55,"h":3.75,"l":2.5,"c":3.75,"v":3400},{"d":"2008-10-01","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2008-10-02","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":500},{"d":"2008-10-03","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2008-10-06","o":4.1,"h":4.1,"l":4.1,"c":4.1,"v":500},{"d":"2008-10-07","o":2.11,"h":2.9,"l":1.78,"c":2.9,"v":13700},{"d":"2008-10-08","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":0},{"d":"2008-10-09","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":0},{"d":"2008-10-10","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":0},{"d":"2008-10-13","o":2,"h":2.5,"l":1.4,"c":2.5,"v":52400},{"d":"2008-10-14","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2008-10-15","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2008-10-16","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2008-10-17","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2008-10-20","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2008-10-21","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":500},{"d":"2008-10-22","o":1.8,"h":1.8,"l":1.5,"c":1.5,"v":2700},{"d":"2008-10-23","o":1.4,"h":1.4,"l":0.82,"c":1.2,"v":9700},{"d":"2008-10-24","o":1.01,"h":1.15,"l":0.82,"c":1.15,"v":5500},{"d":"2008-10-27","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":2300},{"d":"2008-10-28","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":0},{"d":"2008-10-29","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":0},{"d":"2008-10-30","o":1.85,"h":1.85,"l":1.8,"c":1.8,"v":11500},{"d":"2008-10-31","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":500},{"d":"2008-11-03","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":0},{"d":"2008-11-04","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":0},{"d":"2008-11-05","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":0},{"d":"2008-11-06","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":0},{"d":"2008-11-07","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":0},{"d":"2008-11-10","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":0},{"d":"2008-11-11","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":0},{"d":"2008-11-12","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":1000},{"d":"2008-11-13","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":500},{"d":"2008-11-14","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":400},{"d":"2008-11-17","o":1.15,"h":1.15,"l":1.05,"c":1.05,"v":4000},{"d":"2008-11-18","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"2008-11-19","o":1.05,"h":1.05,"l":0.91,"c":0.91,"v":7400},{"d":"2008-11-20","o":0.85,"h":0.85,"l":0.82,"c":0.82,"v":10500},{"d":"2008-11-21","o":0.82,"h":0.82,"l":0.82,"c":0.82,"v":0},{"d":"2008-11-24","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":2200},{"d":"2008-11-25","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"2008-11-26","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"2008-11-28","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"2008-12-01","o":1,"h":1,"l":1,"c":1,"v":400},{"d":"2008-12-02","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2008-12-03","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2008-12-04","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2008-12-05","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2008-12-08","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2008-12-09","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2008-12-10","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2008-12-11","o":1.01,"h":1.1,"l":0.8,"c":0.8,"v":26500},{"d":"2008-12-12","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":100},{"d":"2008-12-15","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"2008-12-16","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"2008-12-17","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"2008-12-18","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"2008-12-19","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"2008-12-22","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"2008-12-23","o":0.76,"h":1.15,"l":0.76,"c":1.15,"v":6000},{"d":"2008-12-24","o":1.15,"h":1.15,"l":1.15,"c":1.15,"v":0},{"d":"2008-12-26","o":1.15,"h":1.15,"l":1.15,"c":1.15,"v":0},{"d":"2008-12-29","o":1.01,"h":1.4,"l":1.01,"c":1.4,"v":914100},{"d":"2008-12-30","o":1.05,"h":1.65,"l":1.05,"c":1.65,"v":300},{"d":"2008-12-31","o":1.05,"h":1.25,"l":0.95,"c":1.15,"v":5200},{"d":"2009-01-02","o":1.15,"h":1.15,"l":1.15,"c":1.15,"v":0},{"d":"2009-01-05","o":0.95,"h":0.95,"l":0.95,"c":0.95,"v":300},{"d":"2009-01-06","o":0.95,"h":0.95,"l":0.95,"c":0.95,"v":0},{"d":"2009-01-07","o":0.95,"h":0.95,"l":0.95,"c":0.95,"v":0},{"d":"2009-01-08","o":0.95,"h":0.95,"l":0.95,"c":0.95,"v":2200},{"d":"2009-01-09","o":0.95,"h":0.95,"l":0.95,"c":0.95,"v":0},{"d":"2009-01-12","o":0.95,"h":0.95,"l":0.95,"c":0.95,"v":0},{"d":"2009-01-13","o":0.95,"h":0.95,"l":0.95,"c":0.95,"v":0},{"d":"2009-01-14","o":0.95,"h":0.95,"l":0.95,"c":0.95,"v":0},{"d":"2009-01-15","o":0.95,"h":0.95,"l":0.95,"c":0.95,"v":0},{"d":"2009-01-16","o":0.95,"h":0.95,"l":0.95,"c":0.95,"v":0},{"d":"2009-01-20","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":500},{"d":"2009-01-21","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":0},{"d":"2009-01-22","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":0},{"d":"2009-01-23","o":1,"h":1,"l":1,"c":1,"v":2000},{"d":"2009-01-26","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2009-01-27","o":1,"h":1,"l":1,"c":1,"v":200},{"d":"2009-01-28","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2009-01-29","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2009-01-30","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2009-02-02","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2009-02-03","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2009-02-04","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2009-02-05","o":0.86,"h":0.86,"l":0.83,"c":0.83,"v":2500},{"d":"2009-02-06","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":1000},{"d":"2009-02-09","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":200},{"d":"2009-02-10","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":0},{"d":"2009-02-11","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":0},{"d":"2009-02-12","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":0},{"d":"2009-02-13","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":0},{"d":"2009-02-17","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":0},{"d":"2009-02-18","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":0},{"d":"2009-02-19","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":0},{"d":"2009-02-20","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":0},{"d":"2009-02-23","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":400},{"d":"2009-02-24","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":0},{"d":"2009-02-25","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":0},{"d":"2009-02-26","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":0},{"d":"2009-02-27","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":500},{"d":"2009-03-02","o":1,"h":1,"l":0.56,"c":0.56,"v":2200},{"d":"2009-03-03","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":0},{"d":"2009-03-04","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":0},{"d":"2009-03-05","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":5500},{"d":"2009-03-06","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":0},{"d":"2009-03-09","o":0.8,"h":1.24,"l":0.8,"c":1.24,"v":3500},{"d":"2009-03-10","o":0.6,"h":0.6,"l":0.6,"c":0.6,"v":2100},{"d":"2009-03-11","o":0.6,"h":0.6,"l":0.6,"c":0.6,"v":0},{"d":"2009-03-12","o":0.6,"h":0.6,"l":0.6,"c":0.6,"v":0},{"d":"2009-03-13","o":0.6,"h":0.6,"l":0.6,"c":0.6,"v":0},{"d":"2009-03-16","o":0.6,"h":0.6,"l":0.6,"c":0.6,"v":0},{"d":"2009-03-17","o":0.6,"h":0.6,"l":0.6,"c":0.6,"v":0},{"d":"2009-03-18","o":0.6,"h":0.6,"l":0.6,"c":0.6,"v":0},{"d":"2009-03-19","o":0.6,"h":0.6,"l":0.6,"c":0.6,"v":0},{"d":"2009-03-20","o":0.6,"h":0.6,"l":0.6,"c":0.6,"v":0},{"d":"2009-03-23","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":300},{"d":"2009-03-24","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":1300},{"d":"2009-03-25","o":0.8,"h":0.8,"l":0.65,"c":0.65,"v":1700},{"d":"2009-03-26","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":0},{"d":"2009-03-27","o":0.8,"h":1.24,"l":0.8,"c":1.24,"v":5600},{"d":"2009-03-30","o":1.24,"h":1.5,"l":1.24,"c":1.5,"v":10600},{"d":"2009-03-31","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2009-04-01","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2009-04-02","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2009-04-03","o":1.35,"h":1.35,"l":1.24,"c":1.24,"v":2000},{"d":"2009-04-06","o":1.24,"h":1.24,"l":1.24,"c":1.24,"v":0},{"d":"2009-04-07","o":1.24,"h":1.24,"l":1.24,"c":1.24,"v":0},{"d":"2009-04-08","o":1.5,"h":1.5,"l":1.2,"c":1.2,"v":200},{"d":"2009-04-09","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":0},{"d":"2009-04-13","o":1.01,"h":1.01,"l":0.9,"c":0.9,"v":6500},{"d":"2009-04-14","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":2700},{"d":"2009-04-15","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":0},{"d":"2009-04-16","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":0},{"d":"2009-04-17","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":600},{"d":"2009-04-20","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"2009-04-21","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"2009-04-22","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"2009-04-23","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"2009-04-24","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":1000},{"d":"2009-04-27","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":3900},{"d":"2009-04-28","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":0},{"d":"2009-04-29","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":0},{"d":"2009-04-30","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":0},{"d":"2009-05-01","o":0.95,"h":0.95,"l":0.9,"c":0.9,"v":17000},{"d":"2009-05-04","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":0},{"d":"2009-05-05","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":0},{"d":"2009-05-06","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":0},{"d":"2009-05-07","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":0},{"d":"2009-05-08","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":0},{"d":"2009-05-11","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":0},{"d":"2009-05-12","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":0},{"d":"2009-05-13","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":0},{"d":"2009-05-14","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":0},{"d":"2009-05-15","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":0},{"d":"2009-05-18","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":0},{"d":"2009-05-19","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":0},{"d":"2009-05-20","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":0},{"d":"2009-05-21","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":0},{"d":"2009-05-22","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":0},{"d":"2009-05-26","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":0},{"d":"2009-05-27","o":0.91,"h":0.91,"l":0.91,"c":0.91,"v":300},{"d":"2009-05-28","o":0.91,"h":0.91,"l":0.91,"c":0.91,"v":0},{"d":"2009-05-29","o":0.91,"h":0.91,"l":0.91,"c":0.91,"v":0},{"d":"2009-06-01","o":1.45,"h":1.45,"l":1.45,"c":1.45,"v":100},{"d":"2009-06-02","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":2300},{"d":"2009-06-03","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2009-06-04","o":1.4,"h":1.85,"l":1.4,"c":1.85,"v":1900},{"d":"2009-06-05","o":1.85,"h":1.85,"l":1.85,"c":1.85,"v":0},{"d":"2009-06-08","o":1.85,"h":1.85,"l":1.85,"c":1.85,"v":0},{"d":"2009-06-09","o":1.87,"h":1.87,"l":1.87,"c":1.87,"v":100},{"d":"2009-06-10","o":1.87,"h":1.87,"l":1.87,"c":1.87,"v":0},{"d":"2009-06-11","o":1.5,"h":1.87,"l":1.5,"c":1.87,"v":600},{"d":"2009-06-12","o":1.8,"h":1.8,"l":1.5,"c":1.5,"v":2000},{"d":"2009-06-15","o":2,"h":2,"l":1.5,"c":1.5,"v":10400},{"d":"2009-06-16","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2009-06-17","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2009-06-18","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2009-06-19","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2009-06-22","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2009-06-23","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":1000},{"d":"2009-06-24","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"2009-06-25","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"2009-06-26","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"2009-06-29","o":1.5,"h":1.5,"l":1.25,"c":1.5,"v":2100},{"d":"2009-06-30","o":1.5,"h":1.98,"l":1.5,"c":1.98,"v":700},{"d":"2009-07-01","o":1.98,"h":1.98,"l":1.98,"c":1.98,"v":0},{"d":"2009-07-02","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":1000},{"d":"2009-07-06","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2009-07-07","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2009-07-08","o":1.25,"h":1.5,"l":1.25,"c":1.5,"v":3800},{"d":"2009-07-09","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2009-07-10","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2009-07-13","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2009-07-14","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":100},{"d":"2009-07-15","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":100},{"d":"2009-07-16","o":1.98,"h":1.98,"l":1.98,"c":1.98,"v":300},{"d":"2009-07-17","o":1.98,"h":1.98,"l":1.98,"c":1.98,"v":0},{"d":"2009-07-20","o":1.98,"h":1.98,"l":1.98,"c":1.98,"v":400},{"d":"2009-07-21","o":1.98,"h":1.98,"l":1.98,"c":1.98,"v":0},{"d":"2009-07-22","o":1.95,"h":1.98,"l":1.75,"c":1.75,"v":1400},{"d":"2009-07-23","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"2009-07-24","o":1.45,"h":1.45,"l":1.45,"c":1.45,"v":700},{"d":"2009-07-27","o":1.45,"h":1.45,"l":1.45,"c":1.45,"v":2500},{"d":"2009-07-28","o":1.45,"h":1.45,"l":1.45,"c":1.45,"v":400},{"d":"2009-07-29","o":1.75,"h":1.85,"l":1.75,"c":1.85,"v":1000},{"d":"2009-07-30","o":1.85,"h":1.85,"l":1.85,"c":1.85,"v":0},{"d":"2009-07-31","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":100},{"d":"2009-08-03","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":6400},{"d":"2009-08-04","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":500},{"d":"2009-08-05","o":1.3,"h":1.98,"l":1.3,"c":1.98,"v":500},{"d":"2009-08-06","o":1.98,"h":1.98,"l":1.98,"c":1.98,"v":0},{"d":"2009-08-07","o":1.98,"h":1.98,"l":1.98,"c":1.98,"v":0},{"d":"2009-08-10","o":1.98,"h":1.98,"l":1.98,"c":1.98,"v":0},{"d":"2009-08-11","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":4600},{"d":"2009-08-12","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":400},{"d":"2009-08-13","o":1.8,"h":1.8,"l":1.75,"c":1.75,"v":46300},{"d":"2009-08-14","o":1.98,"h":2,"l":1.98,"c":2,"v":6000},{"d":"2009-08-17","o":2,"h":2,"l":2,"c":2,"v":1200},{"d":"2009-08-18","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":100},{"d":"2009-08-19","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":0},{"d":"2009-08-20","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":0},{"d":"2009-08-21","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":1000},{"d":"2009-08-24","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2009-08-25","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2009-08-26","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":100},{"d":"2009-08-27","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":600},{"d":"2009-08-28","o":2.3,"h":2.5,"l":2.3,"c":2.5,"v":200},{"d":"2009-08-31","o":2.5,"h":2.98,"l":2.49,"c":2.5,"v":8600},{"d":"2009-09-01","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":500},{"d":"2009-09-02","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":100},{"d":"2009-09-03","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":500},{"d":"2009-09-04","o":2,"h":2,"l":2,"c":2,"v":500},{"d":"2009-09-08","o":2.5,"h":2.5,"l":1.5,"c":1.5,"v":400},{"d":"2009-09-09","o":1.5,"h":2.65,"l":1.5,"c":2.65,"v":600},{"d":"2009-09-10","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"2009-09-11","o":2.9,"h":2.9,"l":2.25,"c":2.9,"v":400},{"d":"2009-09-14","o":1.8,"h":2.5,"l":1.6,"c":2.5,"v":1600},{"d":"2009-09-15","o":2,"h":2.9,"l":2,"c":2.9,"v":800},{"d":"2009-09-16","o":2.9,"h":2.9,"l":2.5,"c":2.5,"v":600},{"d":"2009-09-17","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":1500},{"d":"2009-09-18","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":100},{"d":"2009-09-21","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2009-09-22","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":300},{"d":"2009-09-23","o":2.9,"h":2.9,"l":2.5,"c":2.75,"v":5300},{"d":"2009-09-24","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"2009-09-25","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":100},{"d":"2009-09-28","o":2.9,"h":2.9,"l":2.7,"c":2.9,"v":18400},{"d":"2009-09-29","o":2.75,"h":2.9,"l":2.65,"c":2.9,"v":60300},{"d":"2009-09-30","o":2.9,"h":2.9,"l":2.75,"c":2.75,"v":4600},{"d":"2009-10-01","o":2.85,"h":2.85,"l":2.75,"c":2.75,"v":3700},{"d":"2009-10-02","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":2500},{"d":"2009-10-05","o":2.98,"h":2.98,"l":2.75,"c":2.75,"v":300},{"d":"2009-10-06","o":2.98,"h":2.98,"l":2.98,"c":2.98,"v":100},{"d":"2009-10-07","o":2.98,"h":2.98,"l":2.98,"c":2.98,"v":0},{"d":"2009-10-08","o":2.89,"h":2.89,"l":2.75,"c":2.89,"v":1800},{"d":"2009-10-09","o":3.25,"h":3.25,"l":3,"c":3.25,"v":2800},{"d":"2009-10-12","o":3.39,"h":3.39,"l":3.39,"c":3.39,"v":100},{"d":"2009-10-13","o":3.39,"h":3.39,"l":3.39,"c":3.39,"v":2000},{"d":"2009-10-14","o":3,"h":3,"l":3,"c":3,"v":200},{"d":"2009-10-15","o":3,"h":3,"l":3,"c":3,"v":1100},{"d":"2009-10-16","o":2.9,"h":3.3,"l":2.9,"c":3.3,"v":1400},{"d":"2009-10-19","o":2.9,"h":3.15,"l":2.9,"c":3.15,"v":200},{"d":"2009-10-20","o":3.15,"h":3.15,"l":3.15,"c":3.15,"v":0},{"d":"2009-10-21","o":3.15,"h":3.15,"l":3.15,"c":3.15,"v":0},{"d":"2009-10-22","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":700},{"d":"2009-10-23","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":100},{"d":"2009-10-26","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":0},{"d":"2009-10-27","o":3,"h":3,"l":2.95,"c":2.95,"v":4100},{"d":"2009-10-28","o":3,"h":3,"l":2.5,"c":2.8,"v":11800},{"d":"2009-10-29","o":2.8,"h":3,"l":2.8,"c":3,"v":300},{"d":"2009-10-30","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2009-11-02","o":2.8,"h":2.8,"l":2.8,"c":2.8,"v":200},{"d":"2009-11-03","o":3,"h":3,"l":3,"c":3,"v":10600},{"d":"2009-11-04","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2009-11-05","o":2.85,"h":3,"l":2.85,"c":3,"v":200},{"d":"2009-11-06","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2009-11-09","o":3,"h":3,"l":2.9,"c":3,"v":800},{"d":"2009-11-10","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2009-11-11","o":3,"h":3,"l":2.85,"c":2.9,"v":2100},{"d":"2009-11-12","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":0},{"d":"2009-11-13","o":3,"h":3,"l":3,"c":3,"v":400},{"d":"2009-11-16","o":2.7,"h":3,"l":2.7,"c":3,"v":900},{"d":"2009-11-17","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2009-11-18","o":2.65,"h":2.75,"l":2.2,"c":2.75,"v":13500},{"d":"2009-11-19","o":2.75,"h":2.95,"l":2.75,"c":2.95,"v":600},{"d":"2009-11-20","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":0},{"d":"2009-11-23","o":2.95,"h":2.95,"l":2.55,"c":2.75,"v":1000},{"d":"2009-11-24","o":2.95,"h":3,"l":2.75,"c":2.75,"v":2300},{"d":"2009-11-25","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"2009-11-27","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":100},{"d":"2009-11-30","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":0},{"d":"2009-12-01","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":100},{"d":"2009-12-02","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":0},{"d":"2009-12-03","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":0},{"d":"2009-12-04","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":0},{"d":"2009-12-07","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":200},{"d":"2009-12-08","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":100},{"d":"2009-12-09","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":300},{"d":"2009-12-10","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"2009-12-11","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"2009-12-14","o":2.6,"h":2.75,"l":2.4,"c":2.4,"v":4400},{"d":"2009-12-15","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":800},{"d":"2009-12-16","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":0},{"d":"2009-12-17","o":2.45,"h":2.45,"l":2.15,"c":2.45,"v":4400},{"d":"2009-12-18","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":5300},{"d":"2009-12-21","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":100},{"d":"2009-12-22","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":0},{"d":"2009-12-23","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":1000},{"d":"2009-12-24","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":0},{"d":"2009-12-28","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":0},{"d":"2009-12-29","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":400},{"d":"2009-12-30","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":0},{"d":"2009-12-31","o":2.6,"h":2.6,"l":2.45,"c":2.45,"v":2300},{"d":"2010-01-04","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":0},{"d":"2010-01-05","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":200},{"d":"2010-01-06","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2010-01-07","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":300},{"d":"2010-01-08","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":0},{"d":"2010-01-11","o":2.2,"h":2.6,"l":2.2,"c":2.6,"v":7600},{"d":"2010-01-12","o":2.2,"h":2.6,"l":2.2,"c":2.6,"v":3200},{"d":"2010-01-13","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":0},{"d":"2010-01-14","o":2.2,"h":2.6,"l":2.2,"c":2.6,"v":800},{"d":"2010-01-15","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":0},{"d":"2010-01-19","o":2.68,"h":2.75,"l":2.68,"c":2.75,"v":2100},{"d":"2010-01-20","o":2.75,"h":2.99,"l":2.55,"c":2.99,"v":3800},{"d":"2010-01-21","o":2.99,"h":2.99,"l":2.99,"c":2.99,"v":0},{"d":"2010-01-22","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":1600},{"d":"2010-01-25","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":0},{"d":"2010-01-26","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":0},{"d":"2010-01-27","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":0},{"d":"2010-01-28","o":2.8,"h":2.85,"l":2.8,"c":2.85,"v":600},{"d":"2010-01-29","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":0},{"d":"2010-02-01","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":0},{"d":"2010-02-02","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":0},{"d":"2010-02-03","o":2.85,"h":2.85,"l":2.5,"c":2.5,"v":700},{"d":"2010-02-04","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":100},{"d":"2010-02-05","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2010-02-08","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2010-02-09","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":1900},{"d":"2010-02-10","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"2010-02-11","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":500},{"d":"2010-02-12","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":0},{"d":"2010-02-16","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":2000},{"d":"2010-02-17","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":100},{"d":"2010-02-18","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":0},{"d":"2010-02-19","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":0},{"d":"2010-02-22","o":2.82,"h":2.82,"l":2.65,"c":2.65,"v":2000},{"d":"2010-02-23","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"2010-02-24","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":600},{"d":"2010-02-25","o":2.82,"h":2.82,"l":2.82,"c":2.82,"v":100},{"d":"2010-02-26","o":2.8,"h":2.8,"l":2.8,"c":2.8,"v":300},{"d":"2010-03-01","o":2.55,"h":2.65,"l":2.55,"c":2.65,"v":600},{"d":"2010-03-02","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"2010-03-03","o":2.82,"h":2.82,"l":2.82,"c":2.82,"v":100},{"d":"2010-03-04","o":2.82,"h":2.82,"l":2.82,"c":2.82,"v":0},{"d":"2010-03-05","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":500},{"d":"2010-03-08","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":200},{"d":"2010-03-09","o":2.8,"h":2.8,"l":2.75,"c":2.75,"v":4800},{"d":"2010-03-10","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"2010-03-11","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"2010-03-12","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":200},{"d":"2010-03-15","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":100},{"d":"2010-03-16","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":0},{"d":"2010-03-17","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":1500},{"d":"2010-03-18","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":0},{"d":"2010-03-19","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":0},{"d":"2010-03-22","o":2.6,"h":3,"l":2.6,"c":3,"v":5100},{"d":"2010-03-23","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":200},{"d":"2010-03-24","o":3,"h":3,"l":2.75,"c":2.75,"v":800},{"d":"2010-03-25","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"2010-03-26","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":400},{"d":"2010-03-29","o":3,"h":3,"l":3,"c":3,"v":500},{"d":"2010-03-30","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2010-03-31","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2010-04-01","o":2.95,"h":2.95,"l":2.65,"c":2.65,"v":5700},{"d":"2010-04-05","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"2010-04-06","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"2010-04-07","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":100},{"d":"2010-04-08","o":2.8,"h":2.8,"l":2.8,"c":2.8,"v":1000},{"d":"2010-04-09","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":1900},{"d":"2010-04-12","o":2.55,"h":3,"l":2.55,"c":3,"v":4100},{"d":"2010-04-13","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2010-04-14","o":2.8,"h":2.8,"l":2.8,"c":2.8,"v":2600},{"d":"2010-04-15","o":2.8,"h":2.8,"l":2.8,"c":2.8,"v":0},{"d":"2010-04-16","o":2.8,"h":2.8,"l":2.8,"c":2.8,"v":0},{"d":"2010-04-19","o":2.8,"h":2.8,"l":2.8,"c":2.8,"v":0},{"d":"2010-04-20","o":2.8,"h":2.8,"l":2.8,"c":2.8,"v":100},{"d":"2010-04-21","o":2.8,"h":2.8,"l":2.8,"c":2.8,"v":0},{"d":"2010-04-22","o":2.8,"h":2.8,"l":2.8,"c":2.8,"v":0},{"d":"2010-04-23","o":2.8,"h":2.8,"l":2.8,"c":2.8,"v":0},{"d":"2010-04-26","o":2.7,"h":2.8,"l":2.7,"c":2.8,"v":2000},{"d":"2010-04-27","o":3,"h":3,"l":3,"c":3,"v":200},{"d":"2010-04-28","o":2.8,"h":2.8,"l":2.8,"c":2.8,"v":700},{"d":"2010-04-29","o":2.8,"h":2.8,"l":2.8,"c":2.8,"v":0},{"d":"2010-04-30","o":2.8,"h":2.8,"l":2.8,"c":2.8,"v":0},{"d":"2010-05-03","o":2.8,"h":2.8,"l":2.8,"c":2.8,"v":0},{"d":"2010-05-04","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":4500},{"d":"2010-05-05","o":2.8,"h":2.8,"l":2.75,"c":2.75,"v":1500},{"d":"2010-05-06","o":2.7,"h":2.95,"l":2.7,"c":2.95,"v":1100},{"d":"2010-05-07","o":2.99,"h":2.99,"l":2.99,"c":2.99,"v":500},{"d":"2010-05-10","o":2.8,"h":2.8,"l":2.8,"c":2.8,"v":500},{"d":"2010-05-11","o":2.8,"h":2.8,"l":2.8,"c":2.8,"v":0},{"d":"2010-05-12","o":2.81,"h":2.81,"l":2.6,"c":2.75,"v":9700},{"d":"2010-05-13","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":500},{"d":"2010-05-14","o":2.59,"h":2.59,"l":2.59,"c":2.59,"v":400},{"d":"2010-05-17","o":2.61,"h":3,"l":2.61,"c":2.62,"v":52900},{"d":"2010-05-18","o":2.62,"h":2.62,"l":2.5,"c":2.6,"v":15800},{"d":"2010-05-19","o":2.59,"h":2.65,"l":2.5,"c":2.55,"v":22300},{"d":"2010-05-20","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":1500},{"d":"2010-05-21","o":2.59,"h":2.6,"l":2.46,"c":2.6,"v":4000},{"d":"2010-05-24","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":700},{"d":"2010-05-25","o":2.59,"h":2.6,"l":2.59,"c":2.6,"v":5400},{"d":"2010-05-26","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":0},{"d":"2010-05-27","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":0},{"d":"2010-05-28","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":100},{"d":"2010-06-01","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":700},{"d":"2010-06-02","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":0},{"d":"2010-06-03","o":2.64,"h":2.64,"l":2.64,"c":2.64,"v":500},{"d":"2010-06-04","o":2.64,"h":2.68,"l":2.64,"c":2.68,"v":500},{"d":"2010-06-07","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":500},{"d":"2010-06-08","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":0},{"d":"2010-06-09","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":4500},{"d":"2010-06-10","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":500},{"d":"2010-06-11","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":0},{"d":"2010-06-14","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":0},{"d":"2010-06-15","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":4500},{"d":"2010-06-16","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"2010-06-17","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"2010-06-18","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":2700},{"d":"2010-06-21","o":2.7,"h":2.7,"l":2.5,"c":2.5,"v":3000},{"d":"2010-06-22","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":400},{"d":"2010-06-23","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2010-06-24","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2010-06-25","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2010-06-28","o":3,"h":3.4,"l":3,"c":3.35,"v":52100},{"d":"2010-06-29","o":3.4,"h":3.4,"l":3.2,"c":3.25,"v":10600},{"d":"2010-06-30","o":3.25,"h":3.25,"l":3.2,"c":3.25,"v":2400},{"d":"2010-07-01","o":3.16,"h":3.16,"l":3.16,"c":3.16,"v":2000},{"d":"2010-07-02","o":3.15,"h":3.15,"l":3.15,"c":3.15,"v":2500},{"d":"2010-07-06","o":3.15,"h":3.15,"l":3.05,"c":3.1,"v":8100},{"d":"2010-07-07","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":4500},{"d":"2010-07-08","o":3.1,"h":3.15,"l":3.1,"c":3.15,"v":24600},{"d":"2010-07-09","o":3.15,"h":3.15,"l":3.15,"c":3.15,"v":2400},{"d":"2010-07-12","o":3.2,"h":3.2,"l":3.15,"c":3.15,"v":3000},{"d":"2010-07-13","o":3.15,"h":3.75,"l":3.15,"c":3.75,"v":3400},{"d":"2010-07-14","o":3.7,"h":3.7,"l":3.05,"c":3.1,"v":22700},{"d":"2010-07-15","o":3.2,"h":3.2,"l":2.94,"c":3.15,"v":112300},{"d":"2010-07-16","o":3.15,"h":3.15,"l":3.15,"c":3.15,"v":0},{"d":"2010-07-19","o":3.19,"h":3.25,"l":3.19,"c":3.25,"v":3700},{"d":"2010-07-20","o":3.25,"h":3.25,"l":3.02,"c":3.07,"v":13700},{"d":"2010-07-21","o":3.1,"h":3.15,"l":3.05,"c":3.06,"v":36300},{"d":"2010-07-22","o":3.1,"h":3.35,"l":3.01,"c":3.25,"v":24400},{"d":"2010-07-23","o":3.5,"h":3.6,"l":3.25,"c":3.4,"v":10000},{"d":"2010-07-26","o":3.4,"h":3.55,"l":3.25,"c":3.46,"v":15900},{"d":"2010-07-27","o":3.54,"h":3.6,"l":3.38,"c":3.55,"v":6800},{"d":"2010-07-28","o":3.6,"h":3.6,"l":3.55,"c":3.55,"v":4000},{"d":"2010-07-29","o":3.55,"h":3.55,"l":3.55,"c":3.55,"v":0},{"d":"2010-07-30","o":3.5,"h":3.5,"l":3.45,"c":3.45,"v":2100},{"d":"2010-08-02","o":3.55,"h":3.7,"l":3.5,"c":3.55,"v":104000},{"d":"2010-08-03","o":3.55,"h":3.75,"l":3.36,"c":3.69,"v":8200},{"d":"2010-08-04","o":3.7,"h":3.79,"l":3.7,"c":3.79,"v":6700},{"d":"2010-08-05","o":3.79,"h":3.9,"l":3.76,"c":3.85,"v":12500},{"d":"2010-08-06","o":3.8,"h":3.85,"l":3.75,"c":3.8,"v":5900},{"d":"2010-08-09","o":3.82,"h":4.1,"l":3.78,"c":4.1,"v":8800},{"d":"2010-08-10","o":3.92,"h":3.93,"l":3.92,"c":3.92,"v":2700},{"d":"2010-08-11","o":3.92,"h":3.92,"l":3.85,"c":3.9,"v":8600},{"d":"2010-08-12","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":3600},{"d":"2010-08-13","o":4.1,"h":4.1,"l":3.92,"c":3.92,"v":4400},{"d":"2010-08-16","o":3.92,"h":3.92,"l":3.92,"c":3.92,"v":0},{"d":"2010-08-17","o":3.92,"h":4,"l":3.92,"c":4,"v":22200},{"d":"2010-08-18","o":4.18,"h":4.18,"l":4.18,"c":4.18,"v":500},{"d":"2010-08-19","o":4.1,"h":4.25,"l":4.1,"c":4.19,"v":7500},{"d":"2010-08-20","o":4.25,"h":4.45,"l":4.25,"c":4.45,"v":1600},{"d":"2010-08-23","o":4.45,"h":4.49,"l":4.31,"c":4.49,"v":4000},{"d":"2010-08-24","o":4.31,"h":4.31,"l":4.19,"c":4.19,"v":2800},{"d":"2010-08-25","o":4.21,"h":4.6,"l":3.98,"c":4.5,"v":4000},{"d":"2010-08-26","o":4.58,"h":4.58,"l":4.5,"c":4.5,"v":1800},{"d":"2010-08-27","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":4800},{"d":"2010-08-30","o":4.55,"h":4.55,"l":4,"c":4.05,"v":7300},{"d":"2010-08-31","o":4.05,"h":4.05,"l":4,"c":4.04,"v":1800},{"d":"2010-09-01","o":4.04,"h":4.5,"l":4.04,"c":4.27,"v":4000},{"d":"2010-09-02","o":4.6,"h":4.75,"l":4.6,"c":4.7,"v":10800},{"d":"2010-09-03","o":4.85,"h":5,"l":4.7,"c":5,"v":28000},{"d":"2010-09-07","o":5,"h":5,"l":4.81,"c":5,"v":6200},{"d":"2010-09-08","o":5.25,"h":5.25,"l":4.99,"c":5,"v":4200},{"d":"2010-09-09","o":5.25,"h":5.25,"l":5.1,"c":5.1,"v":3400},{"d":"2010-09-10","o":5.1,"h":5.1,"l":4.9,"c":5,"v":7800},{"d":"2010-09-13","o":5.04,"h":5.04,"l":4.99,"c":5.03,"v":10700},{"d":"2010-09-14","o":5.1,"h":5.1,"l":5.03,"c":5.03,"v":2900},{"d":"2010-09-15","o":4.9,"h":4.9,"l":4.9,"c":4.9,"v":4500},{"d":"2010-09-16","o":4.9,"h":4.95,"l":4.9,"c":4.91,"v":7000},{"d":"2010-09-17","o":4.9,"h":4.9,"l":4.9,"c":4.9,"v":3700},{"d":"2010-09-20","o":4.98,"h":5.25,"l":4.98,"c":5.25,"v":3800},{"d":"2010-09-21","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2010-09-22","o":4.9,"h":4.9,"l":4.9,"c":4.9,"v":500},{"d":"2010-09-23","o":4.92,"h":4.92,"l":4.8,"c":4.9,"v":4000},{"d":"2010-09-24","o":4.9,"h":4.9,"l":4.9,"c":4.9,"v":500},{"d":"2010-09-27","o":4.8,"h":5,"l":4.8,"c":5,"v":4700},{"d":"2010-09-28","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2010-09-29","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2010-09-30","o":4.6,"h":4.9,"l":4.6,"c":4.9,"v":8800},{"d":"2010-10-01","o":4.9,"h":4.9,"l":4.9,"c":4.9,"v":0},{"d":"2010-10-04","o":4.9,"h":4.9,"l":4.9,"c":4.9,"v":0},{"d":"2010-10-05","o":4.78,"h":4.78,"l":4.78,"c":4.78,"v":50000},{"d":"2010-10-06","o":4.71,"h":4.85,"l":4.71,"c":4.85,"v":1500},{"d":"2010-10-07","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":200},{"d":"2010-10-08","o":4.8,"h":4.8,"l":4.65,"c":4.8,"v":3400},{"d":"2010-10-11","o":4.75,"h":4.8,"l":4.75,"c":4.75,"v":1800},{"d":"2010-10-12","o":4.73,"h":4.73,"l":4.7,"c":4.7,"v":1200},{"d":"2010-10-13","o":4.75,"h":4.76,"l":4.75,"c":4.75,"v":6000},{"d":"2010-10-14","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":2200},{"d":"2010-10-15","o":4.75,"h":5,"l":4.75,"c":4.85,"v":8600},{"d":"2010-10-18","o":4.95,"h":5.15,"l":4.95,"c":5.11,"v":9200},{"d":"2010-10-19","o":5.11,"h":5.34,"l":5.11,"c":5.3,"v":18200},{"d":"2010-10-20","o":5.25,"h":5.25,"l":5.2,"c":5.25,"v":4100},{"d":"2010-10-21","o":5.25,"h":5.4,"l":5.25,"c":5.35,"v":5500},{"d":"2010-10-22","o":5.45,"h":5.45,"l":5.25,"c":5.44,"v":6600},{"d":"2010-10-25","o":5.25,"h":5.5,"l":5.25,"c":5.5,"v":7300},{"d":"2010-10-26","o":5.35,"h":5.85,"l":5.35,"c":5.85,"v":7800},{"d":"2010-10-27","o":5.75,"h":5.9,"l":5.7,"c":5.8,"v":5900},{"d":"2010-10-28","o":5.7,"h":5.8,"l":5.6,"c":5.75,"v":7000},{"d":"2010-10-29","o":5.6,"h":5.8,"l":5,"c":5.8,"v":15300},{"d":"2010-11-01","o":5.8,"h":6.1,"l":5.79,"c":6.1,"v":33100},{"d":"2010-11-02","o":6.13,"h":6.13,"l":6,"c":6,"v":27300},{"d":"2010-11-03","o":6.15,"h":6.15,"l":6,"c":6,"v":2200},{"d":"2010-11-04","o":6.1,"h":6.1,"l":5.95,"c":6,"v":6000},{"d":"2010-11-05","o":6,"h":6.01,"l":6,"c":6.01,"v":3500},{"d":"2010-11-08","o":6.15,"h":6.2,"l":5.65,"c":6,"v":125200},{"d":"2010-11-09","o":6,"h":6.05,"l":5.9,"c":5.9,"v":11000},{"d":"2010-11-10","o":5.9,"h":6,"l":5.85,"c":5.85,"v":13500},{"d":"2010-11-11","o":5.99,"h":7.85,"l":5.99,"c":7.5,"v":94000},{"d":"2010-11-12","o":7.4,"h":7.4,"l":7,"c":7.1,"v":29400},{"d":"2010-11-15","o":7.25,"h":7.65,"l":7.15,"c":7.35,"v":36100},{"d":"2010-11-16","o":7.25,"h":7.3,"l":6.9,"c":7,"v":16800},{"d":"2010-11-17","o":6.9,"h":6.9,"l":5.85,"c":6.6,"v":39200},{"d":"2010-11-18","o":6.55,"h":6.65,"l":6.45,"c":6.55,"v":6100},{"d":"2010-11-19","o":6.55,"h":6.61,"l":6.45,"c":6.46,"v":7200},{"d":"2010-11-22","o":6.45,"h":6.5,"l":6.45,"c":6.5,"v":6600},{"d":"2010-11-23","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":2500},{"d":"2010-11-24","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":200},{"d":"2010-11-26","o":6.26,"h":6.26,"l":6,"c":6.1,"v":4100},{"d":"2010-11-29","o":6.18,"h":6.18,"l":5.5,"c":5.9,"v":19900},{"d":"2010-11-30","o":5.81,"h":5.81,"l":5.4,"c":5.75,"v":8600},{"d":"2010-12-01","o":5.8,"h":5.8,"l":5.6,"c":5.61,"v":17000},{"d":"2010-12-02","o":5.65,"h":5.7,"l":5.35,"c":5.7,"v":5100},{"d":"2010-12-03","o":5.85,"h":5.85,"l":5.61,"c":5.7,"v":6600},{"d":"2010-12-06","o":5.8,"h":5.8,"l":5.8,"c":5.8,"v":2200},{"d":"2010-12-07","o":5.8,"h":6.05,"l":5.8,"c":6,"v":6300},{"d":"2010-12-08","o":6.15,"h":6.5,"l":6.15,"c":6.15,"v":1500},{"d":"2010-12-09","o":6.05,"h":6.05,"l":5.9,"c":5.9,"v":4600},{"d":"2010-12-10","o":6.15,"h":6.15,"l":5.95,"c":5.95,"v":2200},{"d":"2010-12-13","o":6.8,"h":6.8,"l":6,"c":6.8,"v":4500},{"d":"2010-12-14","o":6.25,"h":6.25,"l":5.8,"c":6.25,"v":1500},{"d":"2010-12-15","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":1000},{"d":"2010-12-16","o":5.9,"h":6,"l":5.9,"c":5.9,"v":1600},{"d":"2010-12-17","o":5.92,"h":5.92,"l":5.81,"c":5.81,"v":1400},{"d":"2010-12-20","o":5.8,"h":6,"l":5.8,"c":6,"v":1400},{"d":"2010-12-21","o":6.05,"h":6.05,"l":5.85,"c":6,"v":3600},{"d":"2010-12-22","o":5.85,"h":6.05,"l":5.85,"c":6.05,"v":8400},{"d":"2010-12-23","o":6.05,"h":6.05,"l":6.05,"c":6.05,"v":2500},{"d":"2010-12-27","o":5.8,"h":6,"l":5.8,"c":6,"v":2300},{"d":"2010-12-28","o":6,"h":6.14,"l":5.95,"c":6.14,"v":2100},{"d":"2010-12-29","o":6.14,"h":6.15,"l":6.1,"c":6.1,"v":10700},{"d":"2010-12-30","o":6.05,"h":6.05,"l":6.05,"c":6.05,"v":3800},{"d":"2010-12-31","o":6.1,"h":6.1,"l":6.1,"c":6.1,"v":2700},{"d":"2011-01-03","o":6,"h":6.6,"l":6,"c":6.05,"v":9500},{"d":"2011-01-04","o":6.6,"h":6.6,"l":6.3,"c":6.3,"v":4900},{"d":"2011-01-05","o":6.75,"h":6.75,"l":6.5,"c":6.5,"v":4400},{"d":"2011-01-06","o":6.75,"h":6.8,"l":6.55,"c":6.6,"v":29700},{"d":"2011-01-07","o":7,"h":7,"l":6.7,"c":6.75,"v":27800},{"d":"2011-01-10","o":6.75,"h":7,"l":6.75,"c":6.77,"v":19900},{"d":"2011-01-11","o":6.9,"h":7,"l":6.8,"c":6.86,"v":28000},{"d":"2011-01-12","o":6.95,"h":7.05,"l":6.9,"c":6.98,"v":29800},{"d":"2011-01-13","o":6.97,"h":7.05,"l":6.95,"c":7,"v":21500},{"d":"2011-01-14","o":7,"h":7,"l":6.8,"c":6.8,"v":7400},{"d":"2011-01-18","o":6.7,"h":6.99,"l":6.7,"c":6.75,"v":14400},{"d":"2011-01-19","o":6.95,"h":6.95,"l":6.7,"c":6.7,"v":7700},{"d":"2011-01-20","o":6.7,"h":6.7,"l":6.25,"c":6.6,"v":21200},{"d":"2011-01-21","o":6.25,"h":6.5,"l":6.2,"c":6.5,"v":4200},{"d":"2011-01-24","o":6.5,"h":6.5,"l":6.39,"c":6.39,"v":3800},{"d":"2011-01-25","o":6.4,"h":6.4,"l":6.3,"c":6.3,"v":2500},{"d":"2011-01-26","o":6.3,"h":6.4,"l":6.3,"c":6.4,"v":4100},{"d":"2011-01-27","o":6.3,"h":6.5,"l":6.3,"c":6.5,"v":2800},{"d":"2011-01-28","o":6.17,"h":6.26,"l":6.17,"c":6.23,"v":12400},{"d":"2011-01-31","o":6.5,"h":6.55,"l":6.48,"c":6.49,"v":10600},{"d":"2011-02-01","o":6.5,"h":6.5,"l":6.3,"c":6.3,"v":7500},{"d":"2011-02-02","o":6.31,"h":6.45,"l":6.31,"c":6.45,"v":5800},{"d":"2011-02-03","o":6.31,"h":6.31,"l":6.3,"c":6.3,"v":5000},{"d":"2011-02-04","o":6.3,"h":6.3,"l":6.24,"c":6.24,"v":2700},{"d":"2011-02-07","o":6.3,"h":6.45,"l":6.22,"c":6.45,"v":10500},{"d":"2011-02-08","o":6.25,"h":6.26,"l":6.22,"c":6.22,"v":8500},{"d":"2011-02-09","o":6.5,"h":6.5,"l":6.2,"c":6.2,"v":4300},{"d":"2011-02-10","o":6.15,"h":6.15,"l":6.05,"c":6.05,"v":6700},{"d":"2011-02-11","o":6.05,"h":6.05,"l":6.05,"c":6.05,"v":3000},{"d":"2011-02-14","o":6.2,"h":6.2,"l":6.1,"c":6.18,"v":6300},{"d":"2011-02-15","o":6.2,"h":6.2,"l":6.09,"c":6.09,"v":11000},{"d":"2011-02-16","o":6.01,"h":6.05,"l":5.65,"c":5.7,"v":18100},{"d":"2011-02-17","o":5.75,"h":5.75,"l":5.17,"c":5.3,"v":35900},{"d":"2011-02-18","o":5.29,"h":5.43,"l":5.2,"c":5.2,"v":7200},{"d":"2011-02-22","o":5,"h":5.2,"l":4.65,"c":5.16,"v":35500},{"d":"2011-02-23","o":5.15,"h":5.15,"l":5.1,"c":5.1,"v":1600},{"d":"2011-02-24","o":5.17,"h":5.17,"l":5.06,"c":5.12,"v":4700},{"d":"2011-02-25","o":5.17,"h":5.17,"l":5,"c":5.15,"v":9600},{"d":"2011-02-28","o":5.1,"h":5.25,"l":5.05,"c":5.25,"v":7400},{"d":"2011-03-01","o":5.06,"h":5.23,"l":5.05,"c":5.05,"v":7200},{"d":"2011-03-02","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":100},{"d":"2011-03-03","o":5.25,"h":5.29,"l":5.2,"c":5.2,"v":6700},{"d":"2011-03-04","o":5.29,"h":5.29,"l":5.07,"c":5.25,"v":8500},{"d":"2011-03-07","o":5.29,"h":5.4,"l":5.25,"c":5.4,"v":11900},{"d":"2011-03-08","o":5.4,"h":5.65,"l":5.4,"c":5.65,"v":3400},{"d":"2011-03-09","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":200},{"d":"2011-03-10","o":5.4,"h":5.6,"l":5.4,"c":5.6,"v":11000},{"d":"2011-03-11","o":5.6,"h":5.75,"l":5.6,"c":5.75,"v":8100},{"d":"2011-03-14","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":200},{"d":"2011-03-15","o":5.08,"h":5.75,"l":5.08,"c":5.3,"v":10600},{"d":"2011-03-16","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":0},{"d":"2011-03-17","o":5.3,"h":5.5,"l":5.3,"c":5.5,"v":2800},{"d":"2011-03-18","o":5.5,"h":5.5,"l":5,"c":5,"v":3000},{"d":"2011-03-21","o":5.05,"h":5.11,"l":5.05,"c":5.11,"v":1000},{"d":"2011-03-22","o":5.01,"h":5.3,"l":5.01,"c":5.01,"v":900},{"d":"2011-03-23","o":5.11,"h":5.11,"l":5.1,"c":5.1,"v":1800},{"d":"2011-03-24","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":1000},{"d":"2011-03-25","o":5.01,"h":5.1,"l":5,"c":5.1,"v":2500},{"d":"2011-03-28","o":4.9,"h":5.1,"l":4.9,"c":5.1,"v":1600},{"d":"2011-03-29","o":4.6,"h":4.9,"l":4.6,"c":4.9,"v":7500},{"d":"2011-03-30","o":4.9,"h":5,"l":4.8,"c":4.8,"v":12000},{"d":"2011-03-31","o":4.5,"h":4.8,"l":4.5,"c":4.8,"v":14900},{"d":"2011-04-01","o":4.85,"h":4.85,"l":4.7,"c":4.75,"v":16100},{"d":"2011-04-04","o":4.75,"h":4.75,"l":4.3,"c":4.45,"v":11900},{"d":"2011-04-05","o":4.32,"h":4.6,"l":4.2,"c":4.6,"v":15200},{"d":"2011-04-06","o":4.6,"h":4.6,"l":4.6,"c":4.6,"v":0},{"d":"2011-04-07","o":4.8,"h":4.8,"l":4.45,"c":4.8,"v":6000},{"d":"2011-04-08","o":4.7,"h":4.7,"l":4.4,"c":4.4,"v":4900},{"d":"2011-04-11","o":4.35,"h":4.5,"l":4.35,"c":4.45,"v":2700},{"d":"2011-04-12","o":4.2,"h":4.4,"l":4.15,"c":4.2,"v":2000},{"d":"2011-04-13","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":400},{"d":"2011-04-14","o":4,"h":4.5,"l":4,"c":4.5,"v":900},{"d":"2011-04-15","o":4.6,"h":6,"l":4.6,"c":5.5,"v":96000},{"d":"2011-04-18","o":6.5,"h":6.5,"l":5.77,"c":6,"v":65200},{"d":"2011-04-19","o":5.9,"h":5.9,"l":5.76,"c":5.82,"v":34400},{"d":"2011-04-20","o":5.91,"h":5.91,"l":5.7,"c":5.85,"v":21600},{"d":"2011-04-21","o":5.88,"h":5.88,"l":5.8,"c":5.87,"v":8600},{"d":"2011-04-25","o":5.8,"h":5.85,"l":5.8,"c":5.8,"v":6800},{"d":"2011-04-26","o":5.75,"h":5.8,"l":5.5,"c":5.8,"v":4800},{"d":"2011-04-27","o":5.9,"h":6.05,"l":5.8,"c":5.9,"v":17000},{"d":"2011-04-28","o":6.05,"h":6.84,"l":5.78,"c":6,"v":32700},{"d":"2011-04-29","o":6.2,"h":6.85,"l":5.55,"c":6.42,"v":34800},{"d":"2011-05-02","o":6.26,"h":6.3,"l":6.1,"c":6.1,"v":6800},{"d":"2011-05-03","o":6.11,"h":6.2,"l":6.1,"c":6.2,"v":8400},{"d":"2011-05-04","o":6.11,"h":6.11,"l":5.67,"c":5.7,"v":6400},{"d":"2011-05-05","o":5.7,"h":5.7,"l":5.03,"c":5.33,"v":3800},{"d":"2011-05-06","o":5.85,"h":5.85,"l":5.49,"c":5.5,"v":4400},{"d":"2011-05-09","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":400},{"d":"2011-05-10","o":5.75,"h":5.9,"l":5.66,"c":5.66,"v":5600},{"d":"2011-05-11","o":6.08,"h":6.15,"l":5.93,"c":6.1,"v":21800},{"d":"2011-05-12","o":5.9,"h":5.9,"l":5.67,"c":5.85,"v":11800},{"d":"2011-05-13","o":5.78,"h":6.09,"l":5.75,"c":6,"v":1800},{"d":"2011-05-16","o":5.95,"h":5.95,"l":5.92,"c":5.92,"v":600},{"d":"2011-05-17","o":5.95,"h":6,"l":5.9,"c":5.9,"v":4000},{"d":"2011-05-18","o":6,"h":6,"l":5.74,"c":5.8,"v":8800},{"d":"2011-05-19","o":5.81,"h":5.86,"l":5.8,"c":5.81,"v":6200},{"d":"2011-05-20","o":5.8,"h":5.98,"l":5.79,"c":5.98,"v":2000},{"d":"2011-05-23","o":5.98,"h":5.98,"l":5.81,"c":5.9,"v":1400},{"d":"2011-05-24","o":5.9,"h":5.9,"l":5.6,"c":5.6,"v":2400},{"d":"2011-05-25","o":5.65,"h":5.7,"l":5.65,"c":5.7,"v":600},{"d":"2011-05-26","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":200},{"d":"2011-05-27","o":5.73,"h":5.95,"l":5,"c":5.42,"v":10400},{"d":"2011-05-31","o":5.1,"h":5.33,"l":5.1,"c":5.25,"v":2600},{"d":"2011-06-01","o":5.2,"h":5.2,"l":5.14,"c":5.2,"v":1400},{"d":"2011-06-02","o":5.49,"h":5.49,"l":5.39,"c":5.39,"v":800},{"d":"2011-06-03","o":5.22,"h":5.22,"l":5.12,"c":5.12,"v":8800},{"d":"2011-06-06","o":5,"h":5.05,"l":3.5,"c":4.5,"v":21200},{"d":"2011-06-07","o":4.3,"h":4.48,"l":4.1,"c":4.44,"v":2600},{"d":"2011-06-08","o":4.27,"h":4.29,"l":4.03,"c":4.15,"v":20000},{"d":"2011-06-09","o":4.09,"h":4.2,"l":4,"c":4.15,"v":31800},{"d":"2011-06-10","o":4.27,"h":4.3,"l":4.27,"c":4.29,"v":12800},{"d":"2011-06-13","o":4.15,"h":4.3,"l":3.77,"c":3.98,"v":9400},{"d":"2011-06-14","o":4.12,"h":5,"l":4.07,"c":4.77,"v":24200},{"d":"2011-06-15","o":4.95,"h":5.45,"l":4.95,"c":5.06,"v":22200},{"d":"2011-06-16","o":5.06,"h":5.06,"l":4.87,"c":4.96,"v":11200},{"d":"2011-06-17","o":4.76,"h":4.97,"l":4.75,"c":4.8,"v":18000},{"d":"2011-06-20","o":4.6,"h":4.95,"l":4.59,"c":4.85,"v":2600},{"d":"2011-06-21","o":5.02,"h":5.02,"l":4.76,"c":4.95,"v":2000},{"d":"2011-06-22","o":5.05,"h":5.05,"l":4.75,"c":4.75,"v":2800},{"d":"2011-06-23","o":4.76,"h":4.76,"l":4.1,"c":4.43,"v":10600},{"d":"2011-06-24","o":4.15,"h":4.3,"l":4.1,"c":4.13,"v":7400},{"d":"2011-06-27","o":4.2,"h":4.38,"l":4.19,"c":4.37,"v":7000},{"d":"2011-06-28","o":4.48,"h":4.48,"l":4.3,"c":4.36,"v":5200},{"d":"2011-06-29","o":4.33,"h":4.35,"l":4.3,"c":4.35,"v":4200},{"d":"2011-06-30","o":4.3,"h":4.3,"l":4.25,"c":4.25,"v":4800},{"d":"2011-07-01","o":4.6,"h":4.98,"l":4.6,"c":4.86,"v":600},{"d":"2011-07-05","o":4.96,"h":4.96,"l":4.33,"c":4.57,"v":7600},{"d":"2011-07-06","o":4.55,"h":4.55,"l":4.54,"c":4.54,"v":1200},{"d":"2011-07-07","o":4.85,"h":4.92,"l":4.75,"c":4.88,"v":18600},{"d":"2011-07-08","o":4.98,"h":4.98,"l":4.96,"c":4.98,"v":1000},{"d":"2011-07-11","o":4.72,"h":4.9,"l":4.6,"c":4.65,"v":3200},{"d":"2011-07-12","o":4.63,"h":4.95,"l":4.63,"c":4.85,"v":5600},{"d":"2011-07-13","o":4.9,"h":4.98,"l":4.9,"c":4.95,"v":8600},{"d":"2011-07-14","o":4.98,"h":4.98,"l":4.82,"c":4.83,"v":7800},{"d":"2011-07-15","o":4.68,"h":4.97,"l":4.67,"c":4.75,"v":4000},{"d":"2011-07-18","o":4.75,"h":4.83,"l":4.55,"c":4.73,"v":4200},{"d":"2011-07-19","o":4.77,"h":4.77,"l":4.59,"c":4.73,"v":1800},{"d":"2011-07-20","o":4.81,"h":4.93,"l":4.81,"c":4.88,"v":3200},{"d":"2011-07-21","o":4.88,"h":4.88,"l":4.7,"c":4.7,"v":5400},{"d":"2011-07-22","o":4.63,"h":4.84,"l":4.63,"c":4.63,"v":2800},{"d":"2011-07-25","o":4.6,"h":4.64,"l":4.6,"c":4.64,"v":6600},{"d":"2011-07-26","o":4.6,"h":4.65,"l":4.6,"c":4.65,"v":400},{"d":"2011-07-27","o":4.88,"h":4.93,"l":4.88,"c":4.9,"v":2200},{"d":"2011-07-28","o":4.75,"h":4.87,"l":4.67,"c":4.67,"v":2800},{"d":"2011-07-29","o":4.6,"h":4.75,"l":4.6,"c":4.75,"v":8600},{"d":"2011-08-01","o":4.73,"h":4.75,"l":4.62,"c":4.62,"v":5000},{"d":"2011-08-02","o":4.62,"h":4.62,"l":4.51,"c":4.51,"v":5600},{"d":"2011-08-03","o":4.51,"h":4.6,"l":4.39,"c":4.5,"v":7000},{"d":"2011-08-04","o":4.21,"h":4.25,"l":4.2,"c":4.2,"v":0},{"d":"2011-08-05","o":4.2,"h":4.2,"l":3.67,"c":3.85,"v":9000},{"d":"2011-08-08","o":3.64,"h":3.64,"l":2.82,"c":2.82,"v":11000},{"d":"2011-08-09","o":2.8,"h":4,"l":2.8,"c":3.3,"v":12400},{"d":"2011-08-10","o":3.39,"h":3.53,"l":3.3,"c":3.3,"v":5400},{"d":"2011-08-11","o":3.53,"h":3.53,"l":3.53,"c":3.53,"v":4200},{"d":"2011-08-12","o":3.52,"h":3.53,"l":3.51,"c":3.53,"v":3000},{"d":"2011-08-15","o":3.53,"h":3.85,"l":3.46,"c":3.85,"v":2800},{"d":"2011-08-16","o":3.91,"h":3.92,"l":3.75,"c":3.75,"v":2600},{"d":"2011-08-17","o":3.98,"h":4.01,"l":3.98,"c":3.98,"v":3000},{"d":"2011-08-18","o":3.4,"h":3.67,"l":3.35,"c":3.67,"v":0},{"d":"2011-08-19","o":3.36,"h":3.94,"l":3.36,"c":3.4,"v":6200},{"d":"2011-08-22","o":3.99,"h":3.99,"l":3.4,"c":3.45,"v":5000},{"d":"2011-08-23","o":3.29,"h":3.95,"l":3.29,"c":3.49,"v":4400},{"d":"2011-08-24","o":3.31,"h":3.45,"l":3.31,"c":3.36,"v":2200},{"d":"2011-08-25","o":3.49,"h":3.49,"l":3.26,"c":3.45,"v":1600},{"d":"2011-08-26","o":3.65,"h":3.65,"l":3.3,"c":3.52,"v":3000},{"d":"2011-08-29","o":3.39,"h":3.41,"l":3.32,"c":3.41,"v":5600},{"d":"2011-08-30","o":3.37,"h":3.6,"l":3.36,"c":3.55,"v":1600},{"d":"2011-08-31","o":3.45,"h":3.59,"l":3.38,"c":3.4,"v":6800},{"d":"2011-09-01","o":3.57,"h":3.57,"l":3.4,"c":3.42,"v":3600},{"d":"2011-09-02","o":3.53,"h":3.59,"l":3.25,"c":3.58,"v":11200},{"d":"2011-09-06","o":3.33,"h":3.35,"l":3.29,"c":3.35,"v":4200},{"d":"2011-09-07","o":3.37,"h":3.55,"l":3.37,"c":3.53,"v":1800},{"d":"2011-09-08","o":3.52,"h":3.58,"l":3.49,"c":3.58,"v":2400},{"d":"2011-09-09","o":3.53,"h":3.53,"l":3.29,"c":3.31,"v":6800},{"d":"2011-09-12","o":3.29,"h":3.29,"l":3.29,"c":3.29,"v":1000},{"d":"2011-09-13","o":3.33,"h":3.35,"l":3.29,"c":3.35,"v":7000},{"d":"2011-09-14","o":3.31,"h":3.47,"l":3.3,"c":3.47,"v":2800},{"d":"2011-09-15","o":3.41,"h":3.48,"l":3.41,"c":3.48,"v":1200},{"d":"2011-09-16","o":3.43,"h":3.8,"l":3.43,"c":3.75,"v":16000},{"d":"2011-09-19","o":3.5,"h":3.5,"l":3.45,"c":3.45,"v":5000},{"d":"2011-09-20","o":3.42,"h":3.5,"l":3.3,"c":3.48,"v":14000},{"d":"2011-09-21","o":3.36,"h":3.45,"l":3.29,"c":3.37,"v":8400},{"d":"2011-09-22","o":3.29,"h":3.91,"l":3.13,"c":3.25,"v":21200},{"d":"2011-09-23","o":3.3,"h":3.4,"l":3.29,"c":3.29,"v":9000},{"d":"2011-09-26","o":3.49,"h":3.49,"l":3.29,"c":3.29,"v":21000},{"d":"2011-09-27","o":3.42,"h":3.44,"l":3.25,"c":3.44,"v":4400},{"d":"2011-09-28","o":3.25,"h":3.49,"l":3,"c":3,"v":8800},{"d":"2011-09-29","o":3.25,"h":3.25,"l":2.95,"c":2.95,"v":400},{"d":"2011-09-30","o":3,"h":3,"l":2.8,"c":2.85,"v":4600},{"d":"2011-10-03","o":2.65,"h":2.75,"l":2.65,"c":2.75,"v":2200},{"d":"2011-10-04","o":2.52,"h":3,"l":1.92,"c":2.86,"v":11800},{"d":"2011-10-05","o":2.6,"h":2.64,"l":2.4,"c":2.5,"v":7800},{"d":"2011-10-06","o":2.65,"h":2.94,"l":2.35,"c":2.56,"v":9000},{"d":"2011-10-07","o":2.6,"h":2.78,"l":2.53,"c":2.63,"v":4000},{"d":"2011-10-10","o":2.9,"h":2.93,"l":2.52,"c":2.7,"v":10000},{"d":"2011-10-11","o":2.86,"h":2.86,"l":2.57,"c":2.73,"v":2800},{"d":"2011-10-12","o":2.75,"h":3.1,"l":2.74,"c":3.05,"v":54800},{"d":"2011-10-13","o":3.09,"h":3.15,"l":3.01,"c":3.1,"v":6800},{"d":"2011-10-14","o":3.2,"h":3.29,"l":3.2,"c":3.27,"v":800},{"d":"2011-10-17","o":3,"h":3.19,"l":2.51,"c":3.08,"v":6000},{"d":"2011-10-18","o":3.04,"h":3.07,"l":2.85,"c":3.07,"v":3200},{"d":"2011-10-19","o":3.02,"h":3.17,"l":2.97,"c":3.02,"v":8200},{"d":"2011-10-20","o":2.97,"h":2.97,"l":2.75,"c":2.97,"v":6800},{"d":"2011-10-21","o":3.03,"h":3.24,"l":2.99,"c":3,"v":1800},{"d":"2011-10-24","o":3.25,"h":3.25,"l":3.1,"c":3.25,"v":4600},{"d":"2011-10-25","o":3.28,"h":3.3,"l":3.12,"c":3.24,"v":10400},{"d":"2011-10-26","o":3.23,"h":3.25,"l":3.11,"c":3.18,"v":8000},{"d":"2011-10-27","o":2.97,"h":3.14,"l":2.95,"c":3.14,"v":2800},{"d":"2011-10-28","o":3.12,"h":3.14,"l":2.97,"c":3.08,"v":4800},{"d":"2011-10-31","o":2.97,"h":3.14,"l":2.9,"c":3,"v":8600},{"d":"2011-11-01","o":2.85,"h":3.01,"l":2.85,"c":3.01,"v":4400},{"d":"2011-11-02","o":3.03,"h":3.25,"l":3.03,"c":3.18,"v":1800},{"d":"2011-11-03","o":3,"h":3,"l":2.86,"c":2.96,"v":4400},{"d":"2011-11-04","o":2.94,"h":3.03,"l":2.94,"c":3.03,"v":800},{"d":"2011-11-07","o":3.02,"h":3.25,"l":3.02,"c":3.25,"v":10200},{"d":"2011-11-08","o":3.24,"h":3.24,"l":3.05,"c":3.2,"v":6200},{"d":"2011-11-09","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":600},{"d":"2011-11-10","o":2.93,"h":3.15,"l":2.9,"c":3.15,"v":7400},{"d":"2011-11-11","o":3.15,"h":3.2,"l":3.12,"c":3.13,"v":4400},{"d":"2011-11-14","o":3.1,"h":3.19,"l":3.05,"c":3.12,"v":6600},{"d":"2011-11-15","o":3.1,"h":3.1,"l":2.9,"c":3.08,"v":5200},{"d":"2011-11-16","o":3,"h":3.18,"l":3,"c":3.14,"v":3800},{"d":"2011-11-17","o":3.12,"h":3.13,"l":2.92,"c":3.13,"v":2200},{"d":"2011-11-18","o":3.11,"h":3.12,"l":2.91,"c":3.05,"v":1000},{"d":"2011-11-21","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":0},{"d":"2011-11-22","o":3.02,"h":3.04,"l":3,"c":3,"v":4000},{"d":"2011-11-23","o":2.9,"h":2.92,"l":2.88,"c":2.88,"v":4000},{"d":"2011-11-25","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":600},{"d":"2011-11-28","o":2.69,"h":2.95,"l":2.69,"c":2.95,"v":800},{"d":"2011-11-29","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":200},{"d":"2011-11-30","o":2.96,"h":3.15,"l":2.75,"c":2.99,"v":2200},{"d":"2011-12-01","o":3.01,"h":3.01,"l":3.01,"c":3.01,"v":200},{"d":"2011-12-02","o":2.97,"h":2.97,"l":2.97,"c":2.97,"v":1000},{"d":"2011-12-05","o":2.98,"h":3.02,"l":2.83,"c":3,"v":1000},{"d":"2011-12-06","o":3,"h":3,"l":2.71,"c":2.9,"v":7400},{"d":"2011-12-07","o":2.91,"h":2.91,"l":2.9,"c":2.9,"v":1000},{"d":"2011-12-08","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":0},{"d":"2011-12-09","o":2.9,"h":2.9,"l":2.54,"c":2.7,"v":9600},{"d":"2011-12-12","o":2.84,"h":3.03,"l":2.84,"c":2.87,"v":9400},{"d":"2011-12-13","o":3.02,"h":3.02,"l":2.79,"c":2.8,"v":2000},{"d":"2011-12-14","o":2.72,"h":2.76,"l":2.6,"c":2.72,"v":2800},{"d":"2011-12-15","o":2.82,"h":2.82,"l":2.82,"c":2.82,"v":200},{"d":"2011-12-16","o":2.92,"h":2.92,"l":2.92,"c":2.92,"v":200},{"d":"2011-12-19","o":2.7,"h":2.72,"l":2.65,"c":2.65,"v":1800},{"d":"2011-12-20","o":2.77,"h":2.77,"l":2.63,"c":2.76,"v":7600},{"d":"2011-12-21","o":2.76,"h":2.77,"l":2.75,"c":2.77,"v":5000},{"d":"2011-12-22","o":2.78,"h":2.8,"l":2.78,"c":2.8,"v":2400},{"d":"2011-12-23","o":2.8,"h":2.91,"l":2.7,"c":2.91,"v":3200},{"d":"2011-12-27","o":3.05,"h":3.05,"l":2.85,"c":3,"v":3400},{"d":"2011-12-28","o":2.92,"h":2.92,"l":2.92,"c":2.92,"v":200},{"d":"2011-12-29","o":2.87,"h":2.87,"l":2.85,"c":2.85,"v":1800},{"d":"2011-12-30","o":2.85,"h":2.85,"l":2.8,"c":2.8,"v":9400},{"d":"2012-01-03","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":600},{"d":"2012-01-04","o":2.85,"h":3.01,"l":2.85,"c":2.98,"v":16800},{"d":"2012-01-05","o":2.91,"h":2.91,"l":2.91,"c":2.91,"v":200},{"d":"2012-01-06","o":3.04,"h":3.04,"l":2.95,"c":3.04,"v":2200},{"d":"2012-01-09","o":3.04,"h":3.04,"l":3.04,"c":3.04,"v":0},{"d":"2012-01-10","o":3.02,"h":3.2,"l":3.02,"c":3.19,"v":6200},{"d":"2012-01-11","o":2.88,"h":3.2,"l":2.88,"c":3.17,"v":3800},{"d":"2012-01-12","o":3.15,"h":3.27,"l":3.15,"c":3.18,"v":5200},{"d":"2012-01-13","o":3.16,"h":3.22,"l":3.16,"c":3.22,"v":3200},{"d":"2012-01-17","o":3.2,"h":3.2,"l":3.09,"c":3.17,"v":2600},{"d":"2012-01-18","o":3.1,"h":3.14,"l":3.1,"c":3.14,"v":1000},{"d":"2012-01-19","o":3.14,"h":3.4,"l":3.14,"c":3.3,"v":8200},{"d":"2012-01-20","o":3.42,"h":3.99,"l":3.15,"c":3.33,"v":9000},{"d":"2012-01-23","o":3.4,"h":3.69,"l":3.14,"c":3.5,"v":5400},{"d":"2012-01-24","o":3.49,"h":3.49,"l":3.49,"c":3.49,"v":200},{"d":"2012-01-25","o":3.52,"h":3.53,"l":3.44,"c":3.44,"v":3600},{"d":"2012-01-26","o":3.64,"h":3.65,"l":3.47,"c":3.47,"v":4400},{"d":"2012-01-27","o":3.49,"h":3.49,"l":3.15,"c":3.44,"v":2000},{"d":"2012-01-30","o":3.45,"h":3.45,"l":3.45,"c":3.45,"v":1000},{"d":"2012-01-31","o":3.43,"h":3.45,"l":3.36,"c":3.41,"v":1600},{"d":"2012-02-01","o":3.43,"h":3.5,"l":3.42,"c":3.42,"v":3600},{"d":"2012-02-02","o":3.15,"h":3.46,"l":3.15,"c":3.3,"v":4400},{"d":"2012-02-03","o":3.3,"h":3.3,"l":3.08,"c":3.25,"v":13000},{"d":"2012-02-06","o":3.16,"h":3.28,"l":3.16,"c":3.2,"v":7400},{"d":"2012-02-07","o":3.24,"h":3.32,"l":3.2,"c":3.32,"v":6000},{"d":"2012-02-08","o":3.4,"h":3.55,"l":3.4,"c":3.4,"v":13800},{"d":"2012-02-09","o":3.42,"h":3.55,"l":3.32,"c":3.53,"v":4600},{"d":"2012-02-10","o":3.53,"h":3.53,"l":3.53,"c":3.53,"v":0},{"d":"2012-02-13","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":200},{"d":"2012-02-14","o":3.38,"h":3.39,"l":3.09,"c":3.32,"v":4800},{"d":"2012-02-15","o":3.46,"h":3.46,"l":3.3,"c":3.3,"v":400},{"d":"2012-02-16","o":3.1,"h":3.18,"l":2.47,"c":3.09,"v":24000},{"d":"2012-02-17","o":3.12,"h":3.26,"l":3.12,"c":3.13,"v":5400},{"d":"2012-02-21","o":3.39,"h":3.43,"l":3,"c":3.13,"v":2400},{"d":"2012-02-22","o":3.22,"h":3.22,"l":3.13,"c":3.15,"v":11600},{"d":"2012-02-23","o":3.16,"h":3.29,"l":3.13,"c":3.29,"v":7400},{"d":"2012-02-24","o":3.37,"h":3.38,"l":3.37,"c":3.38,"v":1000},{"d":"2012-02-27","o":3.29,"h":3.43,"l":3.29,"c":3.31,"v":2000},{"d":"2012-02-28","o":3.43,"h":3.45,"l":3.14,"c":3.36,"v":2200},{"d":"2012-02-29","o":3.37,"h":3.45,"l":3.36,"c":3.37,"v":3600},{"d":"2012-03-01","o":3.43,"h":3.43,"l":3.42,"c":3.43,"v":1000},{"d":"2012-03-02","o":3.43,"h":3.45,"l":3.2,"c":3.45,"v":2400},{"d":"2012-03-05","o":3.2,"h":3.3,"l":3.05,"c":3.21,"v":3400},{"d":"2012-03-06","o":3.2,"h":3.23,"l":3.19,"c":3.2,"v":3600},{"d":"2012-03-07","o":3.2,"h":3.2,"l":3.2,"c":3.2,"v":0},{"d":"2012-03-08","o":3.05,"h":3.4,"l":3.05,"c":3.19,"v":800},{"d":"2012-03-09","o":3.44,"h":3.44,"l":3.07,"c":3.42,"v":400},{"d":"2012-03-12","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":0},{"d":"2012-03-13","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":0},{"d":"2012-03-14","o":3.37,"h":3.42,"l":2.97,"c":3.06,"v":7000},{"d":"2012-03-15","o":3.19,"h":3.43,"l":3.16,"c":3.16,"v":8600},{"d":"2012-03-16","o":3.27,"h":3.3,"l":3.2,"c":3.25,"v":9600},{"d":"2012-03-19","o":3.25,"h":3.25,"l":3.21,"c":3.21,"v":2600},{"d":"2012-03-20","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":200},{"d":"2012-03-21","o":3.32,"h":3.32,"l":3.22,"c":3.22,"v":3800},{"d":"2012-03-22","o":3.34,"h":3.55,"l":3.34,"c":3.47,"v":12600},{"d":"2012-03-23","o":3.5,"h":3.6,"l":3.4,"c":3.44,"v":18600},{"d":"2012-03-26","o":3.53,"h":3.6,"l":3.36,"c":3.36,"v":2600},{"d":"2012-03-27","o":3.45,"h":3.45,"l":3.35,"c":3.45,"v":2200},{"d":"2012-03-28","o":3.52,"h":3.52,"l":3.36,"c":3.38,"v":1200},{"d":"2012-03-29","o":3.37,"h":3.37,"l":3.15,"c":3.23,"v":1600},{"d":"2012-03-30","o":3.46,"h":3.46,"l":3.46,"c":3.46,"v":200},{"d":"2012-04-02","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":600},{"d":"2012-04-03","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2012-04-04","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2012-04-05","o":3.3,"h":3.3,"l":3.07,"c":3.09,"v":1000},{"d":"2012-04-09","o":3.3,"h":3.3,"l":3,"c":3,"v":2200},{"d":"2012-04-10","o":3.28,"h":3.28,"l":3.28,"c":3.28,"v":600},{"d":"2012-04-11","o":3.27,"h":3.3,"l":3.27,"c":3.3,"v":600},{"d":"2012-04-12","o":3.05,"h":3.29,"l":3.02,"c":3.29,"v":1200},{"d":"2012-04-13","o":3,"h":3.36,"l":2.94,"c":3.36,"v":7200},{"d":"2012-04-16","o":3.36,"h":3.36,"l":3.36,"c":3.36,"v":0},{"d":"2012-04-17","o":3.36,"h":3.36,"l":3.01,"c":3.06,"v":1600},{"d":"2012-04-18","o":3.06,"h":3.06,"l":3.06,"c":3.06,"v":200},{"d":"2012-04-19","o":3.09,"h":3.2,"l":3.06,"c":3.06,"v":7800},{"d":"2012-04-20","o":3.2,"h":3.2,"l":3.2,"c":3.2,"v":600},{"d":"2012-04-23","o":3.22,"h":3.22,"l":3.06,"c":3.06,"v":2400},{"d":"2012-04-24","o":3.05,"h":3.35,"l":3.05,"c":3.35,"v":14000},{"d":"2012-04-25","o":3.05,"h":3.32,"l":3.05,"c":3.32,"v":1600},{"d":"2012-04-26","o":3.32,"h":3.32,"l":3.32,"c":3.32,"v":0},{"d":"2012-04-27","o":3.15,"h":3.31,"l":3.15,"c":3.31,"v":400},{"d":"2012-04-30","o":3.06,"h":3.28,"l":3.04,"c":3.28,"v":1200},{"d":"2012-05-01","o":3.06,"h":3.3,"l":2.61,"c":3.07,"v":14200},{"d":"2012-05-02","o":2.82,"h":3.18,"l":2.8,"c":3.18,"v":4800},{"d":"2012-05-03","o":3.03,"h":3.08,"l":2.92,"c":3,"v":9200},{"d":"2012-05-04","o":3,"h":3.11,"l":2.9,"c":3.11,"v":12400},{"d":"2012-05-07","o":3,"h":3,"l":2.86,"c":3,"v":19800},{"d":"2012-05-08","o":3,"h":3,"l":3,"c":3,"v":6800},{"d":"2012-05-09","o":2.89,"h":3.28,"l":2.86,"c":3.28,"v":7200},{"d":"2012-05-10","o":2.98,"h":3.26,"l":2.88,"c":3.12,"v":5000},{"d":"2012-05-11","o":2.9,"h":3,"l":2.85,"c":3,"v":9400},{"d":"2012-05-14","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2012-05-15","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2012-05-16","o":3,"h":3,"l":2.85,"c":3,"v":11200},{"d":"2012-05-17","o":2.78,"h":2.8,"l":2.75,"c":2.8,"v":2200},{"d":"2012-05-18","o":3,"h":3,"l":2.75,"c":2.99,"v":10400},{"d":"2012-05-21","o":2.98,"h":3.06,"l":2.98,"c":3.05,"v":1000},{"d":"2012-05-22","o":3,"h":3,"l":2.85,"c":2.98,"v":8800},{"d":"2012-05-23","o":3.13,"h":3.13,"l":2.81,"c":2.81,"v":600},{"d":"2012-05-24","o":2.8,"h":3.13,"l":2.77,"c":3.13,"v":5800},{"d":"2012-05-25","o":2.82,"h":3,"l":2.82,"c":3,"v":3600},{"d":"2012-05-29","o":2.99,"h":2.99,"l":2.9,"c":2.9,"v":8000},{"d":"2012-05-30","o":2.9,"h":2.9,"l":2.8,"c":2.8,"v":4800},{"d":"2012-05-31","o":2.77,"h":2.87,"l":2.75,"c":2.85,"v":5800},{"d":"2012-06-01","o":2.81,"h":2.85,"l":2.75,"c":2.8,"v":11000},{"d":"2012-06-04","o":2.87,"h":2.97,"l":2.76,"c":2.97,"v":5200},{"d":"2012-06-05","o":2.95,"h":2.95,"l":2.82,"c":2.9,"v":2600},{"d":"2012-06-06","o":2.8,"h":2.93,"l":2.73,"c":2.73,"v":7800},{"d":"2012-06-07","o":2.75,"h":2.75,"l":2.6,"c":2.73,"v":13800},{"d":"2012-06-08","o":2.61,"h":2.64,"l":2.61,"c":2.64,"v":1000},{"d":"2012-06-11","o":2.64,"h":2.7,"l":2.64,"c":2.7,"v":2200},{"d":"2012-06-12","o":2.72,"h":2.72,"l":2.52,"c":2.55,"v":12800},{"d":"2012-06-13","o":2.52,"h":2.56,"l":2.5,"c":2.56,"v":1800},{"d":"2012-06-14","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":0},{"d":"2012-06-15","o":2.45,"h":2.94,"l":2.25,"c":2.7,"v":7000},{"d":"2012-06-18","o":2.56,"h":2.9,"l":2.5,"c":2.9,"v":7200},{"d":"2012-06-19","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":0},{"d":"2012-06-20","o":2.62,"h":2.75,"l":2.55,"c":2.75,"v":23400},{"d":"2012-06-21","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":3600},{"d":"2012-06-22","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":0},{"d":"2012-06-25","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":0},{"d":"2012-06-26","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":200},{"d":"2012-06-27","o":2.72,"h":2.72,"l":2.72,"c":2.72,"v":200},{"d":"2012-06-28","o":2.74,"h":2.8,"l":2.74,"c":2.8,"v":8400},{"d":"2012-06-29","o":2.9,"h":2.9,"l":2.8,"c":2.8,"v":3600},{"d":"2012-07-02","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":200},{"d":"2012-07-03","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":0},{"d":"2012-07-05","o":2.88,"h":2.9,"l":2.87,"c":2.9,"v":11400},{"d":"2012-07-06","o":3.14,"h":3.14,"l":2.83,"c":2.83,"v":800},{"d":"2012-07-09","o":2.9,"h":2.9,"l":2.85,"c":2.85,"v":9200},{"d":"2012-07-10","o":3.01,"h":3.11,"l":2.85,"c":3.11,"v":9800},{"d":"2012-07-11","o":3.08,"h":3.15,"l":3.02,"c":3.12,"v":4200},{"d":"2012-07-12","o":3.1,"h":3.15,"l":3.02,"c":3.08,"v":9400},{"d":"2012-07-13","o":3.14,"h":3.19,"l":3.12,"c":3.19,"v":2200},{"d":"2012-07-16","o":3.15,"h":3.16,"l":3.15,"c":3.16,"v":4000},{"d":"2012-07-17","o":3.16,"h":3.16,"l":3.16,"c":3.16,"v":0},{"d":"2012-07-18","o":3.03,"h":3.1,"l":3.01,"c":3.1,"v":800},{"d":"2012-07-19","o":3.01,"h":3.15,"l":3.01,"c":3.11,"v":1000},{"d":"2012-07-20","o":3.02,"h":3.02,"l":2.95,"c":3,"v":5800},{"d":"2012-07-23","o":2.95,"h":2.95,"l":2.83,"c":2.94,"v":0},{"d":"2012-07-24","o":2.81,"h":2.98,"l":2.81,"c":2.98,"v":1400},{"d":"2012-07-25","o":2.98,"h":2.98,"l":2.98,"c":2.98,"v":0},{"d":"2012-07-26","o":2.9,"h":2.91,"l":2.9,"c":2.91,"v":600},{"d":"2012-07-27","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":600},{"d":"2012-07-30","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":3400},{"d":"2012-07-31","o":2.92,"h":2.98,"l":2.92,"c":2.98,"v":600},{"d":"2012-08-01","o":2.98,"h":2.98,"l":2.98,"c":2.98,"v":0},{"d":"2012-08-02","o":2.91,"h":2.91,"l":2.91,"c":2.91,"v":1600},{"d":"2012-08-03","o":2.91,"h":2.91,"l":2.91,"c":2.91,"v":2800},{"d":"2012-08-06","o":2.91,"h":2.91,"l":2.91,"c":2.91,"v":0},{"d":"2012-08-07","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":1800},{"d":"2012-08-08","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":3000},{"d":"2012-08-09","o":2.96,"h":2.96,"l":2.92,"c":2.92,"v":3600},{"d":"2012-08-10","o":2.83,"h":2.9,"l":2.83,"c":2.83,"v":2200},{"d":"2012-08-13","o":2.9,"h":2.92,"l":2.9,"c":2.92,"v":10000},{"d":"2012-08-14","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":7800},{"d":"2012-08-15","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":0},{"d":"2012-08-16","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":200},{"d":"2012-08-17","o":2.85,"h":2.9,"l":2.82,"c":2.9,"v":5200},{"d":"2012-08-20","o":2.82,"h":2.82,"l":2.82,"c":2.82,"v":600},{"d":"2012-08-21","o":2.82,"h":2.82,"l":2.82,"c":2.82,"v":0},{"d":"2012-08-22","o":2.93,"h":2.93,"l":2.7,"c":2.83,"v":7800},{"d":"2012-08-23","o":2.76,"h":2.83,"l":2.76,"c":2.8,"v":1000},{"d":"2012-08-24","o":2.8,"h":2.8,"l":2.76,"c":2.76,"v":2000},{"d":"2012-08-27","o":2.84,"h":2.95,"l":2.8,"c":2.9,"v":8600},{"d":"2012-08-28","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":200},{"d":"2012-08-29","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":0},{"d":"2012-08-30","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":0},{"d":"2012-08-31","o":2.78,"h":2.98,"l":2.78,"c":2.98,"v":10600},{"d":"2012-09-04","o":2.95,"h":2.98,"l":2.9,"c":2.98,"v":4000},{"d":"2012-09-05","o":2.98,"h":2.98,"l":2.98,"c":2.98,"v":0},{"d":"2012-09-06","o":2.93,"h":2.93,"l":2.93,"c":2.93,"v":0},{"d":"2012-09-07","o":2.9,"h":2.97,"l":2.88,"c":2.95,"v":6000},{"d":"2012-09-10","o":2.83,"h":2.83,"l":2.56,"c":2.8,"v":4800},{"d":"2012-09-11","o":2.82,"h":2.93,"l":2.81,"c":2.81,"v":9400},{"d":"2012-09-12","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":2600},{"d":"2012-09-13","o":2.93,"h":2.95,"l":2.85,"c":2.85,"v":3200},{"d":"2012-09-14","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":0},{"d":"2012-09-17","o":2.94,"h":2.94,"l":2.85,"c":2.91,"v":2200},{"d":"2012-09-18","o":2.91,"h":2.91,"l":2.91,"c":2.91,"v":1400},{"d":"2012-09-19","o":2.91,"h":2.91,"l":2.91,"c":2.91,"v":1200},{"d":"2012-09-20","o":2.91,"h":2.91,"l":2.75,"c":2.75,"v":4000},{"d":"2012-09-21","o":2.93,"h":2.93,"l":2.93,"c":2.93,"v":200},{"d":"2012-09-24","o":2.85,"h":2.86,"l":2.85,"c":2.85,"v":3200},{"d":"2012-09-25","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":0},{"d":"2012-09-26","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":0},{"d":"2012-09-27","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":200},{"d":"2012-09-28","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":0},{"d":"2012-10-01","o":2.77,"h":2.91,"l":2.77,"c":2.91,"v":1600},{"d":"2012-10-02","o":2.79,"h":2.83,"l":2.64,"c":2.8,"v":6600},{"d":"2012-10-03","o":2.75,"h":2.88,"l":2.68,"c":2.88,"v":4400},{"d":"2012-10-04","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":0},{"d":"2012-10-05","o":2.9,"h":3.06,"l":2.9,"c":3,"v":27000},{"d":"2012-10-08","o":3,"h":3,"l":2.71,"c":2.85,"v":5200},{"d":"2012-10-09","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":1600},{"d":"2012-10-10","o":2.8,"h":2.97,"l":2.8,"c":2.97,"v":200},{"d":"2012-10-11","o":2.98,"h":3.01,"l":2.98,"c":3.01,"v":3800},{"d":"2012-10-12","o":3,"h":3.1,"l":3,"c":3.1,"v":2600},{"d":"2012-10-15","o":3.1,"h":3.15,"l":3.1,"c":3.15,"v":1600},{"d":"2012-10-16","o":3.23,"h":3.23,"l":3.15,"c":3.15,"v":5000},{"d":"2012-10-17","o":3.15,"h":3.15,"l":3.15,"c":3.15,"v":1000},{"d":"2012-10-18","o":3.15,"h":3.15,"l":3.15,"c":3.15,"v":0},{"d":"2012-10-19","o":3.15,"h":3.15,"l":3.15,"c":3.15,"v":0},{"d":"2012-10-22","o":3.1,"h":3.27,"l":2.9,"c":3.15,"v":11000},{"d":"2012-10-23","o":3.22,"h":3.22,"l":3.15,"c":3.2,"v":13400},{"d":"2012-10-24","o":3.15,"h":3.15,"l":3.15,"c":3.15,"v":1600},{"d":"2012-10-25","o":3.19,"h":3.2,"l":3,"c":3.15,"v":2800},{"d":"2012-10-26","o":3,"h":3.18,"l":3,"c":3.18,"v":200},{"d":"2012-10-31","o":3.18,"h":3.18,"l":3.18,"c":3.18,"v":400},{"d":"2012-11-01","o":3.18,"h":3.18,"l":3.18,"c":3.18,"v":400},{"d":"2012-11-02","o":3.05,"h":3.13,"l":3.05,"c":3.13,"v":2200},{"d":"2012-11-05","o":3.1,"h":3.2,"l":3.1,"c":3.16,"v":5200},{"d":"2012-11-06","o":3.2,"h":3.24,"l":3.2,"c":3.24,"v":1800},{"d":"2012-11-07","o":3.15,"h":3.15,"l":3.14,"c":3.15,"v":2600},{"d":"2012-11-08","o":3.15,"h":3.15,"l":3.15,"c":3.15,"v":0},{"d":"2012-11-09","o":3.02,"h":3.02,"l":3.02,"c":3.02,"v":1400},{"d":"2012-11-12","o":3.02,"h":3.02,"l":3.02,"c":3.02,"v":600},{"d":"2012-11-13","o":3.02,"h":3.15,"l":3.02,"c":3.02,"v":1200},{"d":"2012-11-14","o":3.02,"h":3.05,"l":3.02,"c":3.05,"v":0},{"d":"2012-11-15","o":3,"h":3.01,"l":3,"c":3,"v":2000},{"d":"2012-11-16","o":2.99,"h":3.09,"l":2.99,"c":2.99,"v":5000},{"d":"2012-11-19","o":3.03,"h":3.03,"l":3.03,"c":3.03,"v":200},{"d":"2012-11-20","o":3.03,"h":3.03,"l":3.03,"c":3.03,"v":0},{"d":"2012-11-21","o":3.23,"h":3.23,"l":3.23,"c":3.23,"v":600},{"d":"2012-11-23","o":3.07,"h":3.09,"l":3.05,"c":3.05,"v":1200},{"d":"2012-11-26","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":200},{"d":"2012-11-27","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":0},{"d":"2012-11-28","o":3,"h":3.1,"l":2.98,"c":3.1,"v":6600},{"d":"2012-11-29","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":0},{"d":"2012-11-30","o":3.1,"h":3.17,"l":3.1,"c":3.17,"v":5000},{"d":"2012-12-03","o":3.17,"h":3.17,"l":3.17,"c":3.17,"v":0},{"d":"2012-12-04","o":3.17,"h":3.17,"l":3.17,"c":3.17,"v":0},{"d":"2012-12-05","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":2600},{"d":"2012-12-06","o":3.02,"h":3.15,"l":3.02,"c":3.15,"v":4000},{"d":"2012-12-07","o":3.1,"h":3.13,"l":3.1,"c":3.1,"v":3400},{"d":"2012-12-10","o":3.15,"h":3.18,"l":3.15,"c":3.15,"v":1600},{"d":"2012-12-11","o":3.15,"h":3.15,"l":3.15,"c":3.15,"v":0},{"d":"2012-12-12","o":3.15,"h":3.15,"l":3.15,"c":3.15,"v":0},{"d":"2012-12-13","o":3.14,"h":3.18,"l":3.07,"c":3.07,"v":800},{"d":"2012-12-14","o":3.12,"h":3.15,"l":3.12,"c":3.15,"v":2800},{"d":"2012-12-17","o":3.15,"h":3.15,"l":3.15,"c":3.15,"v":0},{"d":"2012-12-18","o":3.07,"h":3.09,"l":3.07,"c":3.08,"v":1000},{"d":"2012-12-19","o":3.09,"h":3.45,"l":3.09,"c":3.36,"v":36600},{"d":"2012-12-20","o":3.05,"h":3.37,"l":3.05,"c":3.35,"v":2800},{"d":"2012-12-21","o":3.37,"h":3.4,"l":3.15,"c":3.28,"v":18800},{"d":"2012-12-24","o":3.28,"h":3.28,"l":3.28,"c":3.28,"v":0},{"d":"2012-12-26","o":3.25,"h":3.39,"l":3.25,"c":3.33,"v":10600},{"d":"2012-12-27","o":3.31,"h":3.39,"l":3.31,"c":3.36,"v":3000},{"d":"2012-12-28","o":3.35,"h":3.4,"l":3.35,"c":3.4,"v":4400},{"d":"2012-12-31","o":3.36,"h":3.36,"l":3.35,"c":3.35,"v":3800},{"d":"2013-01-02","o":3.4,"h":3.4,"l":3.35,"c":3.35,"v":17000},{"d":"2013-01-03","o":3.35,"h":3.35,"l":3.35,"c":3.35,"v":0},{"d":"2013-01-04","o":3.34,"h":3.44,"l":3.34,"c":3.44,"v":6200},{"d":"2013-01-07","o":3.4,"h":3.41,"l":3.35,"c":3.35,"v":4800},{"d":"2013-01-08","o":3.43,"h":3.43,"l":3.42,"c":3.42,"v":200},{"d":"2013-01-09","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":0},{"d":"2013-01-10","o":3.43,"h":3.5,"l":3.42,"c":3.49,"v":25400},{"d":"2013-01-11","o":3.55,"h":3.64,"l":3.54,"c":3.55,"v":24800},{"d":"2013-01-14","o":3.52,"h":3.55,"l":3.43,"c":3.54,"v":9200},{"d":"2013-01-15","o":3.52,"h":3.95,"l":3.52,"c":3.95,"v":43400},{"d":"2013-01-16","o":3.98,"h":4.5,"l":3.93,"c":4.15,"v":43000},{"d":"2013-01-17","o":4.23,"h":4.35,"l":4.23,"c":4.34,"v":18800},{"d":"2013-01-18","o":4.36,"h":4.36,"l":4.06,"c":4.23,"v":17600},{"d":"2013-01-22","o":4.33,"h":4.33,"l":4.08,"c":4.32,"v":15200},{"d":"2013-01-23","o":4.1,"h":4.26,"l":4.1,"c":4.26,"v":8600},{"d":"2013-01-24","o":4.3,"h":4.3,"l":4.03,"c":4.05,"v":10400},{"d":"2013-01-25","o":4.13,"h":4.26,"l":4.05,"c":4.25,"v":0},{"d":"2013-01-28","o":4.29,"h":4.3,"l":4.12,"c":4.3,"v":1400},{"d":"2013-01-29","o":4.16,"h":4.25,"l":4.15,"c":4.18,"v":8000},{"d":"2013-01-30","o":4.29,"h":4.29,"l":4.16,"c":4.16,"v":4200},{"d":"2013-01-31","o":4.2,"h":4.2,"l":4.07,"c":4.16,"v":6200},{"d":"2013-02-01","o":4.16,"h":4.2,"l":4.08,"c":4.11,"v":9400},{"d":"2013-02-04","o":4.08,"h":4.12,"l":3.98,"c":4,"v":0},{"d":"2013-02-05","o":3.98,"h":4,"l":3.8,"c":3.84,"v":15800},{"d":"2013-02-06","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":200},{"d":"2013-02-07","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":0},{"d":"2013-02-08","o":4.02,"h":4.05,"l":3.99,"c":4,"v":11000},{"d":"2013-02-11","o":4,"h":4,"l":4,"c":4,"v":2400},{"d":"2013-02-12","o":4.04,"h":4.05,"l":4.04,"c":4.05,"v":12600},{"d":"2013-02-13","o":4,"h":4.18,"l":3.99,"c":4.15,"v":0},{"d":"2013-02-14","o":4.18,"h":4.3,"l":4,"c":4.2,"v":17400},{"d":"2013-02-15","o":4.15,"h":4.15,"l":4.15,"c":4.15,"v":0},{"d":"2013-02-19","o":4.2,"h":4.28,"l":4.07,"c":4.11,"v":44200},{"d":"2013-02-20","o":4.12,"h":4.19,"l":4.05,"c":4.05,"v":9600},{"d":"2013-02-21","o":3.98,"h":4.03,"l":3.98,"c":4,"v":3200},{"d":"2013-02-22","o":4.01,"h":4.08,"l":4,"c":4,"v":16800},{"d":"2013-02-25","o":3.99,"h":4.05,"l":3.99,"c":4.05,"v":2200},{"d":"2013-02-26","o":4.07,"h":4.07,"l":4.07,"c":4.07,"v":4400},{"d":"2013-02-27","o":4.03,"h":4.03,"l":4.03,"c":4.03,"v":1000},{"d":"2013-02-28","o":4.03,"h":4.03,"l":4.03,"c":4.03,"v":0},{"d":"2013-03-01","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2013-03-04","o":4.08,"h":4.08,"l":3.96,"c":3.97,"v":2200},{"d":"2013-03-05","o":3.93,"h":3.93,"l":3.92,"c":3.92,"v":1200},{"d":"2013-03-06","o":3.96,"h":4.05,"l":3.64,"c":4.05,"v":0},{"d":"2013-03-07","o":3.86,"h":3.91,"l":3.77,"c":3.91,"v":5400},{"d":"2013-03-08","o":3.77,"h":3.99,"l":3.67,"c":3.95,"v":5600},{"d":"2013-03-11","o":3.95,"h":3.95,"l":3.95,"c":3.95,"v":0},{"d":"2013-03-12","o":3.87,"h":3.99,"l":3.84,"c":3.97,"v":5000},{"d":"2013-03-13","o":3.97,"h":4.07,"l":3.85,"c":4.07,"v":3200},{"d":"2013-03-14","o":4.05,"h":4.08,"l":3.86,"c":4.08,"v":0},{"d":"2013-03-15","o":4.08,"h":4.08,"l":4.07,"c":4.08,"v":2000},{"d":"2013-03-18","o":4.08,"h":4.23,"l":4.08,"c":4.17,"v":19800},{"d":"2013-03-19","o":4.15,"h":4.15,"l":4.09,"c":4.09,"v":6200},{"d":"2013-03-20","o":4.08,"h":4.21,"l":4.08,"c":4.2,"v":7600},{"d":"2013-03-21","o":4.19,"h":4.25,"l":4.19,"c":4.25,"v":6200},{"d":"2013-03-22","o":4.2,"h":4.21,"l":4.17,"c":4.17,"v":4000},{"d":"2013-03-25","o":4.16,"h":4.2,"l":4.16,"c":4.2,"v":1200},{"d":"2013-03-26","o":4.16,"h":4.16,"l":4.16,"c":4.16,"v":400},{"d":"2013-03-27","o":4.14,"h":4.15,"l":4.14,"c":4.15,"v":200},{"d":"2013-03-28","o":4.09,"h":4.09,"l":3.97,"c":4.01,"v":2200},{"d":"2013-04-01","o":4.18,"h":4.18,"l":4.09,"c":4.1,"v":2000},{"d":"2013-04-02","o":4.02,"h":4.02,"l":4.01,"c":4.01,"v":4400},{"d":"2013-04-03","o":4.03,"h":4.03,"l":4,"c":4.02,"v":2200},{"d":"2013-04-04","o":4.08,"h":4.19,"l":4.06,"c":4.15,"v":55200},{"d":"2013-04-05","o":4.03,"h":4.15,"l":4.03,"c":4.15,"v":200},{"d":"2013-04-08","o":4.15,"h":4.15,"l":4.03,"c":4.05,"v":4200},{"d":"2013-04-09","o":4.15,"h":4.15,"l":4.1,"c":4.1,"v":6000},{"d":"2013-04-10","o":4.04,"h":4.11,"l":4.03,"c":4.11,"v":1200},{"d":"2013-04-11","o":4.17,"h":4.23,"l":4.03,"c":4.03,"v":2400},{"d":"2013-04-12","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":200},{"d":"2013-04-15","o":4.06,"h":4.08,"l":4.05,"c":4.08,"v":3600},{"d":"2013-04-16","o":4.23,"h":4.23,"l":4,"c":4,"v":4000},{"d":"2013-04-17","o":4.23,"h":4.25,"l":3.92,"c":4.03,"v":7400},{"d":"2013-04-18","o":3.83,"h":4.18,"l":3.83,"c":4.04,"v":9000},{"d":"2013-04-19","o":4,"h":4.15,"l":4,"c":4.15,"v":15600},{"d":"2013-04-22","o":4.04,"h":4.11,"l":4.04,"c":4.1,"v":6000},{"d":"2013-04-23","o":4.06,"h":4.06,"l":4.05,"c":4.06,"v":1800},{"d":"2013-04-24","o":4.09,"h":4.14,"l":4.08,"c":4.14,"v":4000},{"d":"2013-04-25","o":3.98,"h":4.15,"l":3.82,"c":4.15,"v":14400},{"d":"2013-04-26","o":4.07,"h":4.07,"l":4.07,"c":4.07,"v":0},{"d":"2013-04-29","o":4.05,"h":4.12,"l":4.01,"c":4.01,"v":4600},{"d":"2013-04-30","o":4,"h":4,"l":3.8,"c":3.9,"v":19200},{"d":"2013-05-01","o":4.09,"h":4.11,"l":3.92,"c":3.99,"v":30800},{"d":"2013-05-02","o":3.99,"h":3.99,"l":3.99,"c":3.99,"v":0},{"d":"2013-05-03","o":4.05,"h":4.09,"l":3.95,"c":4.05,"v":5000},{"d":"2013-05-06","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":0},{"d":"2013-05-07","o":3.98,"h":4.06,"l":3.97,"c":3.97,"v":2600},{"d":"2013-05-08","o":3.97,"h":4.01,"l":3.97,"c":4,"v":10800},{"d":"2013-05-09","o":4.09,"h":4.09,"l":3.95,"c":3.95,"v":13600},{"d":"2013-05-10","o":3.95,"h":3.95,"l":3.95,"c":3.95,"v":0},{"d":"2013-05-13","o":3.98,"h":3.98,"l":3.93,"c":3.98,"v":5400},{"d":"2013-05-14","o":4.01,"h":4.01,"l":4,"c":4.01,"v":1800},{"d":"2013-05-15","o":4,"h":4,"l":4,"c":4,"v":9000},{"d":"2013-05-16","o":4,"h":4,"l":4,"c":4,"v":16400},{"d":"2013-05-17","o":4.01,"h":4.01,"l":4,"c":4,"v":2600},{"d":"2013-05-20","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2013-05-21","o":4,"h":4,"l":4,"c":4,"v":2000},{"d":"2013-05-22","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":400},{"d":"2013-05-23","o":4.05,"h":4.06,"l":4,"c":4.04,"v":8600},{"d":"2013-05-24","o":4.04,"h":4.04,"l":4.04,"c":4.04,"v":0},{"d":"2013-05-28","o":4.04,"h":4.04,"l":4.03,"c":4.03,"v":600},{"d":"2013-05-29","o":4.02,"h":4.02,"l":3.98,"c":4,"v":2600},{"d":"2013-05-30","o":4.04,"h":4.04,"l":4.04,"c":4.04,"v":1200},{"d":"2013-05-31","o":4.04,"h":4.04,"l":3.86,"c":3.97,"v":3600},{"d":"2013-06-03","o":3.99,"h":3.99,"l":3.86,"c":3.86,"v":400},{"d":"2013-06-04","o":3.89,"h":3.89,"l":3.84,"c":3.84,"v":5600},{"d":"2013-06-05","o":3.83,"h":3.9,"l":3.75,"c":3.86,"v":11400},{"d":"2013-06-06","o":3.9,"h":3.91,"l":3.81,"c":3.85,"v":4800},{"d":"2013-06-07","o":3.86,"h":3.88,"l":3.85,"c":3.85,"v":2200},{"d":"2013-06-10","o":3.85,"h":3.85,"l":3.85,"c":3.85,"v":0},{"d":"2013-06-11","o":3.88,"h":3.88,"l":3.88,"c":3.88,"v":1000},{"d":"2013-06-12","o":3.87,"h":3.94,"l":3.75,"c":3.75,"v":7800},{"d":"2013-06-13","o":3.77,"h":3.8,"l":3.49,"c":3.75,"v":33800},{"d":"2013-06-14","o":3.62,"h":3.75,"l":3.62,"c":3.7,"v":0},{"d":"2013-06-17","o":3.52,"h":3.52,"l":3.47,"c":3.47,"v":3000},{"d":"2013-06-18","o":3.5,"h":3.5,"l":3.36,"c":3.36,"v":31000},{"d":"2013-06-19","o":3.39,"h":3.6,"l":3.39,"c":3.6,"v":2000},{"d":"2013-06-20","o":3.65,"h":3.65,"l":3.62,"c":3.62,"v":3000},{"d":"2013-06-21","o":3.35,"h":3.5,"l":3.33,"c":3.43,"v":4200},{"d":"2013-06-24","o":3.45,"h":3.45,"l":3.25,"c":3.29,"v":9000},{"d":"2013-06-25","o":3.3,"h":3.76,"l":3.3,"c":3.38,"v":6000},{"d":"2013-06-26","o":3.29,"h":3.29,"l":3.26,"c":3.26,"v":1200},{"d":"2013-06-27","o":3.29,"h":3.58,"l":3.26,"c":3.58,"v":600},{"d":"2013-06-28","o":3.59,"h":3.59,"l":3.43,"c":3.48,"v":3800},{"d":"2013-07-01","o":3.49,"h":3.49,"l":3.49,"c":3.49,"v":600},{"d":"2013-07-02","o":3.38,"h":3.38,"l":3.34,"c":3.35,"v":11200},{"d":"2013-07-03","o":3.28,"h":3.45,"l":3.19,"c":3.44,"v":13600},{"d":"2013-07-05","o":3.4,"h":3.4,"l":3.31,"c":3.4,"v":400},{"d":"2013-07-08","o":3.31,"h":3.35,"l":3.31,"c":3.35,"v":2800},{"d":"2013-07-09","o":3.42,"h":3.48,"l":3.34,"c":3.34,"v":5600},{"d":"2013-07-10","o":3.31,"h":3.31,"l":3.29,"c":3.29,"v":1800},{"d":"2013-07-11","o":3.25,"h":3.3,"l":3.25,"c":3.3,"v":1000},{"d":"2013-07-12","o":3.31,"h":3.44,"l":3.25,"c":3.44,"v":800},{"d":"2013-07-15","o":3.37,"h":3.42,"l":3.36,"c":3.38,"v":6000},{"d":"2013-07-16","o":3.28,"h":3.28,"l":3.25,"c":3.25,"v":4800},{"d":"2013-07-17","o":3.29,"h":3.35,"l":3.28,"c":3.35,"v":600},{"d":"2013-07-18","o":3.37,"h":3.38,"l":3.3,"c":3.3,"v":1000},{"d":"2013-07-19","o":3.26,"h":3.36,"l":3.26,"c":3.35,"v":2200},{"d":"2013-07-22","o":3.32,"h":3.5,"l":3.32,"c":3.43,"v":11200},{"d":"2013-07-23","o":3.42,"h":3.48,"l":3.42,"c":3.48,"v":800},{"d":"2013-07-24","o":3.5,"h":3.86,"l":3.5,"c":3.86,"v":12600},{"d":"2013-07-25","o":3.98,"h":3.98,"l":3.82,"c":3.88,"v":11600},{"d":"2013-07-26","o":3.86,"h":3.89,"l":3.86,"c":3.89,"v":2200},{"d":"2013-07-29","o":3.89,"h":3.91,"l":3.89,"c":3.9,"v":12700},{"d":"2013-07-30","o":3.93,"h":3.93,"l":3.93,"c":3.93,"v":1000},{"d":"2013-07-31","o":3.84,"h":3.96,"l":3.84,"c":3.96,"v":5700},{"d":"2013-08-01","o":3.95,"h":3.99,"l":3.67,"c":3.9,"v":26000},{"d":"2013-08-02","o":3.9,"h":3.9,"l":3.88,"c":3.88,"v":5700},{"d":"2013-08-05","o":3.86,"h":3.86,"l":3.85,"c":3.85,"v":50500},{"d":"2013-08-06","o":3.86,"h":3.86,"l":3.86,"c":3.86,"v":500},{"d":"2013-08-07","o":3.84,"h":3.84,"l":3.8,"c":3.82,"v":1600},{"d":"2013-08-08","o":3.82,"h":3.85,"l":3.82,"c":3.85,"v":2500},{"d":"2013-08-09","o":3.89,"h":3.89,"l":3.89,"c":3.89,"v":1200},{"d":"2013-08-12","o":3.84,"h":3.84,"l":3.82,"c":3.82,"v":2500},{"d":"2013-08-13","o":3.82,"h":3.89,"l":3.82,"c":3.89,"v":700},{"d":"2013-08-14","o":3.8,"h":3.8,"l":3.65,"c":3.8,"v":1800},{"d":"2013-08-15","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":400},{"d":"2013-08-16","o":3.7,"h":3.85,"l":3.66,"c":3.8,"v":7300},{"d":"2013-08-19","o":3.79,"h":3.85,"l":3.77,"c":3.77,"v":2800},{"d":"2013-08-20","o":3.79,"h":3.81,"l":3.79,"c":3.8,"v":8700},{"d":"2013-08-21","o":3.85,"h":3.85,"l":3.67,"c":3.8,"v":61800},{"d":"2013-08-22","o":3.8,"h":3.8,"l":3.79,"c":3.8,"v":1300},{"d":"2013-08-23","o":3.8,"h":3.85,"l":3.8,"c":3.8,"v":13600},{"d":"2013-08-26","o":3.78,"h":3.78,"l":3.65,"c":3.73,"v":2300},{"d":"2013-08-27","o":3.8,"h":3.8,"l":3.78,"c":3.78,"v":300},{"d":"2013-08-28","o":3.7,"h":3.78,"l":3.65,"c":3.76,"v":3200},{"d":"2013-08-29","o":3.65,"h":3.77,"l":3.65,"c":3.77,"v":700},{"d":"2013-08-30","o":3.72,"h":3.74,"l":3.72,"c":3.74,"v":1100},{"d":"2013-09-03","o":3.69,"h":3.72,"l":3.65,"c":3.65,"v":8300},{"d":"2013-09-04","o":3.65,"h":3.65,"l":3.65,"c":3.65,"v":1700},{"d":"2013-09-05","o":3.65,"h":3.65,"l":3.65,"c":3.65,"v":0},{"d":"2013-09-06","o":3.65,"h":3.69,"l":3.51,"c":3.68,"v":8300},{"d":"2013-09-09","o":3.68,"h":3.68,"l":3.6,"c":3.65,"v":5000},{"d":"2013-09-10","o":3.75,"h":3.75,"l":3.73,"c":3.73,"v":300},{"d":"2013-09-11","o":3.73,"h":3.73,"l":3.73,"c":3.73,"v":0},{"d":"2013-09-12","o":3.73,"h":3.73,"l":3.73,"c":3.73,"v":0},{"d":"2013-09-13","o":3.76,"h":3.79,"l":3.7,"c":3.79,"v":10100},{"d":"2013-09-16","o":3.85,"h":3.85,"l":3.78,"c":3.78,"v":5300},{"d":"2013-09-17","o":3.78,"h":3.78,"l":3.78,"c":3.78,"v":4000},{"d":"2013-09-18","o":3.78,"h":3.78,"l":3.78,"c":3.78,"v":3200},{"d":"2013-09-19","o":3.79,"h":3.79,"l":3.77,"c":3.77,"v":19200},{"d":"2013-09-20","o":3.85,"h":3.85,"l":3.75,"c":3.76,"v":47300},{"d":"2013-09-23","o":3.76,"h":3.76,"l":3.76,"c":3.76,"v":0},{"d":"2013-09-24","o":3.77,"h":3.84,"l":3.7,"c":3.76,"v":26300},{"d":"2013-09-25","o":3.76,"h":3.76,"l":3.75,"c":3.76,"v":17000},{"d":"2013-09-26","o":3.75,"h":3.84,"l":3.74,"c":3.84,"v":11700},{"d":"2013-09-27","o":3.75,"h":3.83,"l":3.75,"c":3.8,"v":12400},{"d":"2013-09-30","o":3.74,"h":3.75,"l":3.71,"c":3.72,"v":15600},{"d":"2013-10-01","o":3.71,"h":3.76,"l":3.68,"c":3.68,"v":4400},{"d":"2013-10-02","o":3.71,"h":3.71,"l":3.69,"c":3.69,"v":1900},{"d":"2013-10-03","o":3.71,"h":3.71,"l":3.69,"c":3.69,"v":4100},{"d":"2013-10-04","o":3.57,"h":3.62,"l":3.57,"c":3.59,"v":600},{"d":"2013-10-07","o":3.65,"h":3.79,"l":3.6,"c":3.79,"v":10800},{"d":"2013-10-08","o":3.79,"h":3.79,"l":3.79,"c":3.79,"v":0},{"d":"2013-10-09","o":3.85,"h":3.85,"l":3.65,"c":3.84,"v":2600},{"d":"2013-10-10","o":3.8,"h":3.85,"l":3.67,"c":3.67,"v":3200},{"d":"2013-10-11","o":3.7,"h":3.7,"l":3.7,"c":3.7,"v":2100},{"d":"2013-10-14","o":3.7,"h":3.75,"l":3.68,"c":3.73,"v":15400},{"d":"2013-10-15","o":3.73,"h":3.74,"l":3.73,"c":3.73,"v":3500},{"d":"2013-10-16","o":3.6,"h":3.6,"l":3.48,"c":3.6,"v":80100},{"d":"2013-10-17","o":3.5,"h":3.5,"l":3.49,"c":3.5,"v":12700},{"d":"2013-10-18","o":3.5,"h":3.51,"l":3.42,"c":3.42,"v":13100},{"d":"2013-10-21","o":3.52,"h":3.52,"l":3.47,"c":3.5,"v":17100},{"d":"2013-10-22","o":3.51,"h":3.51,"l":3.49,"c":3.49,"v":6000},{"d":"2013-10-23","o":3.51,"h":3.51,"l":3.51,"c":3.51,"v":1300},{"d":"2013-10-24","o":3.44,"h":3.51,"l":3.42,"c":3.51,"v":13100},{"d":"2013-10-25","o":3.48,"h":3.48,"l":3.45,"c":3.45,"v":500},{"d":"2013-10-28","o":3.42,"h":3.51,"l":3.42,"c":3.5,"v":8800},{"d":"2013-10-29","o":3.43,"h":3.44,"l":3.4,"c":3.44,"v":3600},{"d":"2013-10-30","o":3.41,"h":3.41,"l":3.37,"c":3.37,"v":1200},{"d":"2013-10-31","o":3.45,"h":3.5,"l":3.4,"c":3.49,"v":10500},{"d":"2013-11-01","o":3.7,"h":3.7,"l":3.4,"c":3.4,"v":15100},{"d":"2013-11-04","o":3.4,"h":3.49,"l":3.37,"c":3.48,"v":9800},{"d":"2013-11-05","o":3.4,"h":3.48,"l":3.39,"c":3.48,"v":3400},{"d":"2013-11-06","o":3.38,"h":3.43,"l":3.37,"c":3.43,"v":1600},{"d":"2013-11-07","o":3.43,"h":3.43,"l":3.43,"c":3.43,"v":0},{"d":"2013-11-08","o":3.48,"h":3.49,"l":3.48,"c":3.49,"v":1100},{"d":"2013-11-11","o":3.45,"h":3.64,"l":3.37,"c":3.53,"v":40100},{"d":"2013-11-12","o":3.5,"h":3.5,"l":3.45,"c":3.45,"v":8800},{"d":"2013-11-13","o":3.5,"h":3.5,"l":3.45,"c":3.47,"v":4300},{"d":"2013-11-14","o":3.49,"h":3.61,"l":3.49,"c":3.49,"v":10200},{"d":"2013-11-15","o":3.45,"h":3.55,"l":3.45,"c":3.45,"v":4300},{"d":"2013-11-18","o":3.47,"h":3.47,"l":3.45,"c":3.45,"v":2900},{"d":"2013-11-19","o":3.55,"h":3.55,"l":3.5,"c":3.5,"v":9900},{"d":"2013-11-20","o":3.4,"h":3.4,"l":3.4,"c":3.4,"v":1000},{"d":"2013-11-21","o":3.4,"h":3.4,"l":3.4,"c":3.4,"v":0},{"d":"2013-11-22","o":3.47,"h":3.47,"l":3.42,"c":3.42,"v":200},{"d":"2013-11-25","o":3.37,"h":3.37,"l":3.37,"c":3.37,"v":200},{"d":"2013-11-26","o":3.37,"h":3.46,"l":3.36,"c":3.46,"v":5100},{"d":"2013-11-27","o":3.46,"h":3.46,"l":3.46,"c":3.46,"v":0},{"d":"2013-11-29","o":3.5,"h":3.5,"l":3.41,"c":3.41,"v":500},{"d":"2013-12-02","o":3.41,"h":3.41,"l":3.41,"c":3.41,"v":0},{"d":"2013-12-03","o":3.41,"h":3.41,"l":3.41,"c":3.41,"v":1000},{"d":"2013-12-04","o":3.4,"h":3.44,"l":3.4,"c":3.44,"v":900},{"d":"2013-12-05","o":3.4,"h":3.4,"l":3.3,"c":3.32,"v":2400},{"d":"2013-12-06","o":3.37,"h":3.37,"l":3.25,"c":3.28,"v":59400},{"d":"2013-12-09","o":3.28,"h":3.29,"l":2.34,"c":3.08,"v":58200},{"d":"2013-12-10","o":3.05,"h":3.13,"l":2.86,"c":3,"v":33300},{"d":"2013-12-11","o":3.19,"h":3.19,"l":3.09,"c":3.1,"v":6100},{"d":"2013-12-12","o":3.1,"h":3.22,"l":3.1,"c":3.22,"v":2200},{"d":"2013-12-13","o":3.16,"h":3.16,"l":3.14,"c":3.16,"v":1700},{"d":"2013-12-16","o":3.15,"h":3.15,"l":3.15,"c":3.15,"v":1100},{"d":"2013-12-17","o":3.11,"h":3.21,"l":3.08,"c":3.21,"v":2300},{"d":"2013-12-18","o":3.21,"h":3.21,"l":3.21,"c":3.21,"v":0},{"d":"2013-12-19","o":3.23,"h":3.23,"l":3.23,"c":3.23,"v":100},{"d":"2013-12-20","o":3.25,"h":3.26,"l":3.02,"c":3.07,"v":6000},{"d":"2013-12-23","o":3.07,"h":3.21,"l":3.07,"c":3.18,"v":2300},{"d":"2013-12-24","o":3.19,"h":3.21,"l":3.19,"c":3.21,"v":3000},{"d":"2013-12-26","o":3.11,"h":3.18,"l":3.1,"c":3.17,"v":1700},{"d":"2013-12-27","o":3.17,"h":3.18,"l":3.05,"c":3.12,"v":2700},{"d":"2013-12-30","o":3.15,"h":3.15,"l":3.12,"c":3.15,"v":6700},{"d":"2013-12-31","o":3.24,"h":3.34,"l":3.12,"c":3.33,"v":16900},{"d":"2014-01-02","o":3.27,"h":3.27,"l":3.14,"c":3.27,"v":4500},{"d":"2014-01-03","o":3.32,"h":3.32,"l":3.16,"c":3.28,"v":1500},{"d":"2014-01-06","o":3.32,"h":3.32,"l":3.12,"c":3.24,"v":3600},{"d":"2014-01-07","o":3.32,"h":3.32,"l":3.32,"c":3.32,"v":1100},{"d":"2014-01-08","o":3.27,"h":3.31,"l":3.27,"c":3.31,"v":300},{"d":"2014-01-09","o":3.31,"h":3.31,"l":3.31,"c":3.31,"v":0},{"d":"2014-01-10","o":3.23,"h":3.32,"l":3.16,"c":3.32,"v":300},{"d":"2014-01-13","o":3.33,"h":3.33,"l":3.15,"c":3.22,"v":3500},{"d":"2014-01-14","o":3.3,"h":3.39,"l":3.29,"c":3.38,"v":4000},{"d":"2014-01-15","o":3.33,"h":3.33,"l":3.32,"c":3.32,"v":700},{"d":"2014-01-16","o":3.3,"h":3.3,"l":3.22,"c":3.24,"v":4200},{"d":"2014-01-17","o":2.97,"h":3.26,"l":2.97,"c":3.18,"v":13300},{"d":"2014-01-21","o":3.15,"h":3.2,"l":3.15,"c":3.2,"v":800},{"d":"2014-01-22","o":3.2,"h":3.27,"l":3.15,"c":3.27,"v":6300},{"d":"2014-01-23","o":3.28,"h":3.28,"l":3.2,"c":3.24,"v":6400},{"d":"2014-01-24","o":3.24,"h":3.24,"l":3.24,"c":3.24,"v":0},{"d":"2014-01-27","o":3.23,"h":3.23,"l":3.15,"c":3.18,"v":2000},{"d":"2014-01-28","o":3.15,"h":3.24,"l":3.12,"c":3.24,"v":7200},{"d":"2014-01-29","o":3.2,"h":3.27,"l":3.16,"c":3.21,"v":13200},{"d":"2014-01-30","o":3.23,"h":3.23,"l":3.23,"c":3.23,"v":100},{"d":"2014-01-31","o":3.23,"h":3.23,"l":3.23,"c":3.23,"v":0},{"d":"2014-02-03","o":3.24,"h":3.27,"l":3.2,"c":3.2,"v":11000},{"d":"2014-02-04","o":3.26,"h":3.28,"l":3.25,"c":3.27,"v":17700},{"d":"2014-02-05","o":3.3,"h":3.3,"l":3.25,"c":3.25,"v":7400},{"d":"2014-02-06","o":3.3,"h":3.33,"l":3.3,"c":3.33,"v":8300},{"d":"2014-02-07","o":3.41,"h":3.41,"l":3.25,"c":3.25,"v":29100},{"d":"2014-02-10","o":3.39,"h":3.39,"l":3.16,"c":3.18,"v":4000},{"d":"2014-02-11","o":3.2,"h":3.27,"l":3.17,"c":3.17,"v":3000},{"d":"2014-02-12","o":3.16,"h":3.16,"l":3.16,"c":3.16,"v":500},{"d":"2014-02-13","o":3.36,"h":3.37,"l":3.36,"c":3.37,"v":200},{"d":"2014-02-14","o":3.38,"h":3.38,"l":3.18,"c":3.18,"v":500},{"d":"2014-02-18","o":3.32,"h":3.37,"l":3.32,"c":3.37,"v":900},{"d":"2014-02-19","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":100},{"d":"2014-02-20","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":0},{"d":"2014-02-21","o":3.3,"h":3.3,"l":3.17,"c":3.17,"v":6700},{"d":"2014-02-24","o":3.1,"h":3.23,"l":3.1,"c":3.19,"v":2400},{"d":"2014-02-25","o":3.2,"h":3.2,"l":3.2,"c":3.2,"v":100},{"d":"2014-02-26","o":3.2,"h":3.2,"l":3.12,"c":3.12,"v":500},{"d":"2014-02-27","o":3.1,"h":3.1,"l":3.09,"c":3.1,"v":1700},{"d":"2014-02-28","o":3.1,"h":3.1,"l":2.94,"c":2.94,"v":10300},{"d":"2014-03-03","o":2.84,"h":2.99,"l":2.84,"c":2.99,"v":2600},{"d":"2014-03-04","o":2.95,"h":2.95,"l":2.83,"c":2.89,"v":6600},{"d":"2014-03-05","o":2.89,"h":2.94,"l":2.74,"c":2.85,"v":10600},{"d":"2014-03-06","o":2.95,"h":3,"l":2.9,"c":2.92,"v":17900},{"d":"2014-03-07","o":2.93,"h":2.93,"l":2.89,"c":2.89,"v":3200},{"d":"2014-03-10","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":30300},{"d":"2014-03-11","o":2.81,"h":2.95,"l":2.81,"c":2.89,"v":7500},{"d":"2014-03-12","o":2.9,"h":2.9,"l":2.82,"c":2.9,"v":16800},{"d":"2014-03-13","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":3100},{"d":"2014-03-14","o":2.8,"h":2.81,"l":2.79,"c":2.79,"v":4400},{"d":"2014-03-17","o":2.75,"h":2.87,"l":2.75,"c":2.85,"v":2000},{"d":"2014-03-18","o":2.88,"h":2.89,"l":2.76,"c":2.82,"v":29400},{"d":"2014-03-19","o":2.9,"h":2.93,"l":2.83,"c":2.85,"v":81000},{"d":"2014-03-20","o":2.85,"h":2.85,"l":2.78,"c":2.78,"v":29600},{"d":"2014-03-21","o":2.8,"h":2.84,"l":2.71,"c":2.73,"v":30300},{"d":"2014-03-24","o":2.79,"h":2.81,"l":2.73,"c":2.74,"v":19900},{"d":"2014-03-25","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":2300},{"d":"2014-03-26","o":2.83,"h":2.94,"l":2.74,"c":2.74,"v":13800},{"d":"2014-03-27","o":2.76,"h":2.76,"l":2.74,"c":2.74,"v":2100},{"d":"2014-03-28","o":2.86,"h":2.86,"l":2.73,"c":2.73,"v":7900},{"d":"2014-03-31","o":2.79,"h":2.79,"l":2.73,"c":2.73,"v":2100},{"d":"2014-04-01","o":2.77,"h":2.78,"l":2.74,"c":2.74,"v":12000},{"d":"2014-04-02","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":1300},{"d":"2014-04-03","o":2.75,"h":2.79,"l":2.73,"c":2.78,"v":18700},{"d":"2014-04-04","o":2.8,"h":2.8,"l":2.75,"c":2.8,"v":6300},{"d":"2014-04-07","o":2.8,"h":2.8,"l":2.73,"c":2.73,"v":15100},{"d":"2014-04-08","o":2.75,"h":2.75,"l":2.71,"c":2.75,"v":44000},{"d":"2014-04-09","o":2.75,"h":2.77,"l":2.73,"c":2.76,"v":17100},{"d":"2014-04-10","o":2.75,"h":2.75,"l":2.73,"c":2.73,"v":5800},{"d":"2014-04-11","o":2.75,"h":2.75,"l":2.71,"c":2.71,"v":3100},{"d":"2014-04-14","o":2.71,"h":2.71,"l":2.7,"c":2.7,"v":5100},{"d":"2014-04-15","o":2.7,"h":2.7,"l":2.5,"c":2.69,"v":9900},{"d":"2014-04-16","o":2.64,"h":2.64,"l":2.51,"c":2.51,"v":15900},{"d":"2014-04-17","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":5500},{"d":"2014-04-21","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":10000},{"d":"2014-04-22","o":2.52,"h":2.61,"l":2.52,"c":2.61,"v":900},{"d":"2014-04-23","o":2.62,"h":2.69,"l":2.59,"c":2.64,"v":13100},{"d":"2014-04-24","o":2.62,"h":2.68,"l":2.62,"c":2.64,"v":2400},{"d":"2014-04-25","o":2.56,"h":2.6,"l":2.53,"c":2.53,"v":23200},{"d":"2014-04-28","o":2.6,"h":2.7,"l":2.54,"c":2.54,"v":3000},{"d":"2014-04-29","o":2.57,"h":2.57,"l":2.57,"c":2.57,"v":1000},{"d":"2014-04-30","o":2.5,"h":2.54,"l":2.46,"c":2.46,"v":7500},{"d":"2014-05-01","o":2.4,"h":2.54,"l":2.4,"c":2.48,"v":16900},{"d":"2014-05-02","o":2.52,"h":2.56,"l":2.5,"c":2.54,"v":138700},{"d":"2014-05-05","o":2.55,"h":2.6,"l":2.55,"c":2.56,"v":5100},{"d":"2014-05-06","o":2.6,"h":2.6,"l":2.59,"c":2.6,"v":4000},{"d":"2014-05-07","o":2.6,"h":2.6,"l":2.56,"c":2.6,"v":6700},{"d":"2014-05-08","o":2.49,"h":2.6,"l":2.49,"c":2.6,"v":1700},{"d":"2014-05-09","o":2.55,"h":2.68,"l":2.54,"c":2.6,"v":16400},{"d":"2014-05-12","o":2.68,"h":2.73,"l":2.65,"c":2.65,"v":26100},{"d":"2014-05-13","o":2.84,"h":2.84,"l":2.71,"c":2.75,"v":27800},{"d":"2014-05-14","o":2.75,"h":2.75,"l":2.69,"c":2.7,"v":4900},{"d":"2014-05-15","o":2.61,"h":2.69,"l":2.61,"c":2.69,"v":900},{"d":"2014-05-16","o":2.69,"h":2.79,"l":2.69,"c":2.79,"v":2200},{"d":"2014-05-19","o":2.79,"h":2.8,"l":2.57,"c":2.68,"v":8200},{"d":"2014-05-20","o":2.68,"h":2.68,"l":2.68,"c":2.68,"v":2200},{"d":"2014-05-21","o":2.74,"h":2.74,"l":2.74,"c":2.74,"v":200},{"d":"2014-05-22","o":2.75,"h":2.75,"l":2.69,"c":2.7,"v":4700},{"d":"2014-05-23","o":2.65,"h":2.76,"l":2.6,"c":2.75,"v":97500},{"d":"2014-05-27","o":2.76,"h":2.8,"l":2.68,"c":2.73,"v":39900},{"d":"2014-05-28","o":2.8,"h":2.8,"l":2.61,"c":2.68,"v":9100},{"d":"2014-05-29","o":2.77,"h":2.77,"l":2.61,"c":2.64,"v":1400},{"d":"2014-05-30","o":2.64,"h":2.64,"l":2.61,"c":2.62,"v":3000},{"d":"2014-06-02","o":2.62,"h":2.7,"l":2.62,"c":2.7,"v":1600},{"d":"2014-06-03","o":2.62,"h":2.69,"l":2.62,"c":2.69,"v":3500},{"d":"2014-06-04","o":2.8,"h":2.8,"l":2.62,"c":2.64,"v":16800},{"d":"2014-06-05","o":2.64,"h":2.7,"l":2.64,"c":2.7,"v":1300},{"d":"2014-06-06","o":2.65,"h":2.77,"l":2.65,"c":2.75,"v":600},{"d":"2014-06-09","o":2.76,"h":2.76,"l":2.7,"c":2.71,"v":5000},{"d":"2014-06-10","o":2.71,"h":2.71,"l":2.71,"c":2.71,"v":0},{"d":"2014-06-11","o":2.71,"h":2.71,"l":2.71,"c":2.71,"v":0},{"d":"2014-06-12","o":2.71,"h":2.71,"l":2.71,"c":2.71,"v":0},{"d":"2014-06-13","o":2.71,"h":2.71,"l":2.71,"c":2.71,"v":0},{"d":"2014-06-16","o":2.68,"h":2.68,"l":2.64,"c":2.67,"v":700},{"d":"2014-06-17","o":2.67,"h":2.67,"l":2.64,"c":2.64,"v":4100},{"d":"2014-06-18","o":2.64,"h":2.66,"l":2.53,"c":2.66,"v":4400},{"d":"2014-06-19","o":2.66,"h":2.66,"l":2.66,"c":2.66,"v":0},{"d":"2014-06-20","o":2.66,"h":2.66,"l":2.59,"c":2.64,"v":4500},{"d":"2014-06-23","o":2.54,"h":2.55,"l":2.54,"c":2.54,"v":500},{"d":"2014-06-24","o":2.61,"h":2.62,"l":2.52,"c":2.55,"v":10200},{"d":"2014-06-25","o":2.5,"h":2.52,"l":2.49,"c":2.49,"v":2300},{"d":"2014-06-26","o":2.49,"h":2.55,"l":2.49,"c":2.55,"v":200},{"d":"2014-06-27","o":2.51,"h":2.55,"l":2.51,"c":2.51,"v":4200},{"d":"2014-06-30","o":2.56,"h":2.56,"l":2.47,"c":2.53,"v":17600},{"d":"2014-07-01","o":2.51,"h":2.58,"l":2.5,"c":2.56,"v":3400},{"d":"2014-07-02","o":2.59,"h":2.6,"l":2.59,"c":2.59,"v":3100},{"d":"2014-07-03","o":2.59,"h":2.61,"l":2.59,"c":2.61,"v":8500},{"d":"2014-07-07","o":2.71,"h":2.76,"l":2.71,"c":2.75,"v":8800},{"d":"2014-07-08","o":2.8,"h":2.8,"l":2.65,"c":2.68,"v":20300},{"d":"2014-07-09","o":2.68,"h":2.68,"l":2.63,"c":2.68,"v":14800},{"d":"2014-07-10","o":2.62,"h":2.7,"l":2.62,"c":2.7,"v":6700},{"d":"2014-07-11","o":2.7,"h":2.71,"l":2.7,"c":2.7,"v":600},{"d":"2014-07-14","o":2.7,"h":2.7,"l":2.68,"c":2.68,"v":600},{"d":"2014-07-15","o":2.71,"h":2.72,"l":2.64,"c":2.72,"v":16900},{"d":"2014-07-16","o":2.7,"h":2.7,"l":2.65,"c":2.7,"v":38300},{"d":"2014-07-17","o":2.68,"h":2.79,"l":2.66,"c":2.78,"v":27000},{"d":"2014-07-18","o":2.67,"h":2.72,"l":2.67,"c":2.7,"v":4800},{"d":"2014-07-21","o":2.65,"h":2.74,"l":2.57,"c":2.66,"v":24300},{"d":"2014-07-22","o":2.64,"h":2.65,"l":2.54,"c":2.59,"v":23600},{"d":"2014-07-23","o":2.59,"h":2.66,"l":2.53,"c":2.64,"v":47200},{"d":"2014-07-24","o":2.55,"h":2.64,"l":2.55,"c":2.63,"v":1400},{"d":"2014-07-25","o":2.64,"h":2.64,"l":2.64,"c":2.64,"v":400},{"d":"2014-07-28","o":2.58,"h":2.65,"l":2.51,"c":2.6,"v":23300},{"d":"2014-07-29","o":2.59,"h":2.6,"l":2.52,"c":2.6,"v":1100},{"d":"2014-07-30","o":2.58,"h":2.6,"l":2.52,"c":2.52,"v":13600},{"d":"2014-07-31","o":2.52,"h":2.6,"l":2.52,"c":2.59,"v":2700},{"d":"2014-08-01","o":2.56,"h":2.56,"l":2.53,"c":2.53,"v":3000},{"d":"2014-08-04","o":2.5,"h":2.6,"l":2.41,"c":2.5,"v":27900},{"d":"2014-08-05","o":2.5,"h":2.5,"l":2.41,"c":2.41,"v":30400},{"d":"2014-08-06","o":2.48,"h":2.5,"l":2.45,"c":2.5,"v":1300},{"d":"2014-08-07","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":500},{"d":"2014-08-08","o":2.48,"h":2.48,"l":2.48,"c":2.48,"v":200},{"d":"2014-08-11","o":2.46,"h":2.46,"l":2.36,"c":2.4,"v":15900},{"d":"2014-08-12","o":2.37,"h":2.4,"l":2.36,"c":2.37,"v":8000},{"d":"2014-08-13","o":2.48,"h":2.48,"l":2.39,"c":2.4,"v":23100},{"d":"2014-08-14","o":2.38,"h":2.4,"l":2.36,"c":2.36,"v":8600},{"d":"2014-08-15","o":2.36,"h":2.36,"l":2.36,"c":2.36,"v":0},{"d":"2014-08-18","o":2.5,"h":2.5,"l":2.35,"c":2.35,"v":22400},{"d":"2014-08-19","o":2.43,"h":2.43,"l":2.37,"c":2.37,"v":1900},{"d":"2014-08-20","o":2.39,"h":2.39,"l":2.39,"c":2.39,"v":500},{"d":"2014-08-21","o":2.39,"h":2.4,"l":2.38,"c":2.38,"v":18700},{"d":"2014-08-22","o":2.38,"h":2.39,"l":2.37,"c":2.39,"v":7300},{"d":"2014-08-25","o":2.39,"h":2.39,"l":2.35,"c":2.37,"v":18900},{"d":"2014-08-26","o":2.4,"h":2.4,"l":2.36,"c":2.37,"v":4400},{"d":"2014-08-27","o":2.36,"h":2.39,"l":2.35,"c":2.39,"v":4800},{"d":"2014-08-28","o":2.35,"h":2.38,"l":2.35,"c":2.35,"v":10500},{"d":"2014-08-29","o":2.35,"h":2.39,"l":2.3,"c":2.39,"v":3400},{"d":"2014-09-02","o":2.37,"h":2.39,"l":2.21,"c":2.27,"v":8500},{"d":"2014-09-03","o":2.36,"h":2.36,"l":2.35,"c":2.35,"v":37700},{"d":"2014-09-04","o":2.35,"h":2.38,"l":2.28,"c":2.36,"v":20200},{"d":"2014-09-05","o":2.39,"h":2.4,"l":2.38,"c":2.39,"v":11300},{"d":"2014-09-08","o":2.35,"h":2.39,"l":2.35,"c":2.35,"v":11900},{"d":"2014-09-09","o":2.39,"h":2.4,"l":2.37,"c":2.39,"v":6800},{"d":"2014-09-10","o":2.38,"h":2.4,"l":2.38,"c":2.4,"v":2500},{"d":"2014-09-11","o":2.39,"h":2.39,"l":2.39,"c":2.39,"v":1100},{"d":"2014-09-12","o":2.39,"h":2.43,"l":2.38,"c":2.4,"v":24200},{"d":"2014-09-15","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":0},{"d":"2014-09-16","o":2.5,"h":2.6,"l":2.43,"c":2.46,"v":14600},{"d":"2014-09-17","o":2.46,"h":2.46,"l":2.46,"c":2.46,"v":0},{"d":"2014-09-18","o":2.53,"h":2.53,"l":2.53,"c":2.53,"v":500},{"d":"2014-09-19","o":2.45,"h":2.52,"l":2.45,"c":2.5,"v":5300},{"d":"2014-09-22","o":2.5,"h":2.51,"l":2.5,"c":2.5,"v":9400},{"d":"2014-09-23","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2014-09-24","o":2.5,"h":2.52,"l":2.46,"c":2.52,"v":3600},{"d":"2014-09-25","o":2.6,"h":2.64,"l":2.55,"c":2.55,"v":6300},{"d":"2014-09-26","o":2.53,"h":2.53,"l":2.48,"c":2.48,"v":14700},{"d":"2014-09-29","o":2.54,"h":2.54,"l":2.54,"c":2.54,"v":200},{"d":"2014-09-30","o":2.53,"h":2.53,"l":2.49,"c":2.49,"v":15400},{"d":"2014-10-01","o":2.53,"h":2.53,"l":2.5,"c":2.5,"v":11400},{"d":"2014-10-02","o":2.5,"h":2.52,"l":2.49,"c":2.5,"v":24900},{"d":"2014-10-03","o":2.51,"h":2.55,"l":2.5,"c":2.51,"v":2300},{"d":"2014-10-06","o":2.5,"h":2.51,"l":2.5,"c":2.51,"v":1500},{"d":"2014-10-07","o":2.51,"h":2.55,"l":2.5,"c":2.52,"v":7800},{"d":"2014-10-08","o":2.52,"h":2.54,"l":2.52,"c":2.54,"v":2000},{"d":"2014-10-09","o":2.5,"h":2.55,"l":2.5,"c":2.51,"v":9200},{"d":"2014-10-10","o":2.51,"h":2.51,"l":2.5,"c":2.51,"v":7600},{"d":"2014-10-13","o":2.51,"h":2.51,"l":2.49,"c":2.49,"v":8100},{"d":"2014-10-14","o":2.51,"h":2.53,"l":2.5,"c":2.5,"v":400},{"d":"2014-10-15","o":2.48,"h":2.5,"l":2.48,"c":2.5,"v":2200},{"d":"2014-10-16","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":300},{"d":"2014-10-17","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":100},{"d":"2014-10-20","o":2.58,"h":2.58,"l":2.53,"c":2.53,"v":1000},{"d":"2014-10-21","o":2.56,"h":2.56,"l":2.52,"c":2.53,"v":7100},{"d":"2014-10-22","o":2.55,"h":2.57,"l":2.55,"c":2.57,"v":300},{"d":"2014-10-23","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":100},{"d":"2014-10-24","o":2.51,"h":2.56,"l":2.51,"c":2.56,"v":700},{"d":"2014-10-27","o":2.52,"h":2.55,"l":2.51,"c":2.51,"v":7600},{"d":"2014-10-28","o":2.51,"h":2.53,"l":2.51,"c":2.53,"v":900},{"d":"2014-10-29","o":2.53,"h":2.54,"l":2.51,"c":2.51,"v":5500},{"d":"2014-10-30","o":2.54,"h":2.54,"l":2.51,"c":2.54,"v":2500},{"d":"2014-10-31","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":1200},{"d":"2014-11-03","o":2.48,"h":2.52,"l":2.48,"c":2.52,"v":5200},{"d":"2014-11-04","o":2.54,"h":2.58,"l":2.54,"c":2.58,"v":12400},{"d":"2014-11-05","o":2.43,"h":2.58,"l":2.43,"c":2.58,"v":4900},{"d":"2014-11-06","o":2.51,"h":2.51,"l":2.51,"c":2.51,"v":100},{"d":"2014-11-07","o":2.53,"h":2.53,"l":2.53,"c":2.53,"v":5100},{"d":"2014-11-10","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":200},{"d":"2014-11-11","o":2.57,"h":2.57,"l":2.57,"c":2.57,"v":1000},{"d":"2014-11-12","o":2.51,"h":2.51,"l":2.51,"c":2.51,"v":300},{"d":"2014-11-13","o":2.51,"h":2.51,"l":2.51,"c":2.51,"v":700},{"d":"2014-11-14","o":2.52,"h":2.52,"l":2.5,"c":2.5,"v":500},{"d":"2014-11-17","o":2.5,"h":2.54,"l":2.5,"c":2.52,"v":18100},{"d":"2014-11-18","o":2.54,"h":2.54,"l":2.5,"c":2.5,"v":900},{"d":"2014-11-19","o":2.5,"h":2.51,"l":2.5,"c":2.5,"v":8300},{"d":"2014-11-20","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":800},{"d":"2014-11-21","o":2.52,"h":2.52,"l":2.51,"c":2.51,"v":1200},{"d":"2014-11-24","o":2.51,"h":2.51,"l":2.5,"c":2.51,"v":6300},{"d":"2014-11-25","o":2.51,"h":2.53,"l":2.51,"c":2.53,"v":4100},{"d":"2014-11-26","o":2.52,"h":2.52,"l":2.52,"c":2.52,"v":100},{"d":"2014-11-28","o":2.53,"h":2.53,"l":2.53,"c":2.53,"v":100},{"d":"2014-12-01","o":2.52,"h":2.52,"l":2.5,"c":2.51,"v":16200},{"d":"2014-12-02","o":2.5,"h":2.52,"l":2.5,"c":2.5,"v":700},{"d":"2014-12-03","o":2.53,"h":2.58,"l":2.53,"c":2.56,"v":2500},{"d":"2014-12-04","o":2.58,"h":2.59,"l":2.55,"c":2.57,"v":4600},{"d":"2014-12-05","o":2.48,"h":2.59,"l":2.48,"c":2.59,"v":4000},{"d":"2014-12-08","o":2.53,"h":2.57,"l":2.5,"c":2.55,"v":5000},{"d":"2014-12-09","o":2.55,"h":2.56,"l":2.5,"c":2.55,"v":10300},{"d":"2014-12-10","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":1100},{"d":"2014-12-11","o":2.57,"h":2.57,"l":2.55,"c":2.55,"v":14400},{"d":"2014-12-12","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":100},{"d":"2014-12-15","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":1500},{"d":"2014-12-16","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":1800},{"d":"2014-12-17","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":200},{"d":"2014-12-18","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":1200},{"d":"2014-12-19","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":1700},{"d":"2014-12-22","o":2.55,"h":2.56,"l":2.55,"c":2.55,"v":14400},{"d":"2014-12-23","o":2.59,"h":2.59,"l":2.55,"c":2.55,"v":300},{"d":"2014-12-24","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":100},{"d":"2014-12-26","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":2000},{"d":"2014-12-29","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":1500},{"d":"2014-12-30","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":1200},{"d":"2014-12-31","o":2.59,"h":2.61,"l":2.55,"c":2.61,"v":5800},{"d":"2015-01-02","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":500},{"d":"2015-01-05","o":2.56,"h":2.6,"l":2.56,"c":2.56,"v":1500},{"d":"2015-01-06","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":200},{"d":"2015-01-07","o":2.55,"h":2.62,"l":2.55,"c":2.58,"v":7900},{"d":"2015-01-08","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":100},{"d":"2015-01-09","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":0},{"d":"2015-01-12","o":2.55,"h":2.56,"l":2.55,"c":2.55,"v":4300},{"d":"2015-01-13","o":2.47,"h":2.62,"l":2.47,"c":2.55,"v":11200},{"d":"2015-01-14","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":200},{"d":"2015-01-15","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":0},{"d":"2015-01-16","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":0},{"d":"2015-01-20","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":0},{"d":"2015-01-21","o":2.59,"h":2.59,"l":2.53,"c":2.57,"v":1600},{"d":"2015-01-22","o":2.57,"h":2.57,"l":2.53,"c":2.53,"v":2600},{"d":"2015-01-23","o":2.53,"h":2.53,"l":2.48,"c":2.5,"v":2200},{"d":"2015-01-26","o":2.5,"h":2.52,"l":2.5,"c":2.5,"v":5900},{"d":"2015-01-27","o":2.55,"h":2.55,"l":2.47,"c":2.47,"v":21700},{"d":"2015-01-28","o":2.47,"h":2.48,"l":2.47,"c":2.47,"v":4300},{"d":"2015-01-29","o":2.48,"h":2.52,"l":2.48,"c":2.52,"v":300},{"d":"2015-01-30","o":2.49,"h":2.49,"l":2.47,"c":2.47,"v":300},{"d":"2015-02-02","o":2.48,"h":2.48,"l":2.48,"c":2.48,"v":100},{"d":"2015-02-03","o":2.47,"h":2.47,"l":2.47,"c":2.47,"v":500},{"d":"2015-02-04","o":2.5,"h":2.5,"l":2.49,"c":2.49,"v":1900},{"d":"2015-02-05","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":100},{"d":"2015-02-06","o":2.5,"h":2.5,"l":2.45,"c":2.46,"v":4500},{"d":"2015-02-09","o":2.53,"h":2.53,"l":2.47,"c":2.53,"v":2000},{"d":"2015-02-10","o":2.33,"h":2.49,"l":2.31,"c":2.49,"v":5200},{"d":"2015-02-11","o":2.36,"h":2.44,"l":2.36,"c":2.44,"v":500},{"d":"2015-02-12","o":2.4,"h":2.44,"l":2.4,"c":2.43,"v":6000},{"d":"2015-02-13","o":2.41,"h":2.41,"l":2.4,"c":2.4,"v":4700},{"d":"2015-02-17","o":2.48,"h":2.52,"l":2.43,"c":2.43,"v":10700},{"d":"2015-02-18","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":200},{"d":"2015-02-19","o":2.45,"h":2.49,"l":2.44,"c":2.46,"v":11500},{"d":"2015-02-20","o":2.33,"h":2.5,"l":2.33,"c":2.5,"v":20700},{"d":"2015-02-23","o":2.52,"h":2.7,"l":2.47,"c":2.47,"v":5800},{"d":"2015-02-24","o":2.42,"h":2.5,"l":2.42,"c":2.47,"v":5500},{"d":"2015-02-25","o":2.47,"h":2.47,"l":2.47,"c":2.47,"v":100},{"d":"2015-02-26","o":2.48,"h":2.48,"l":2.48,"c":2.48,"v":5500},{"d":"2015-02-27","o":2.59,"h":2.59,"l":2.55,"c":2.57,"v":6300},{"d":"2015-03-02","o":2.57,"h":2.59,"l":2.5,"c":2.51,"v":46300},{"d":"2015-03-03","o":2.55,"h":2.59,"l":2.51,"c":2.58,"v":11600},{"d":"2015-03-04","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":0},{"d":"2015-03-05","o":2.6,"h":2.6,"l":2.56,"c":2.6,"v":107500},{"d":"2015-03-06","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":0},{"d":"2015-03-09","o":2.52,"h":2.52,"l":2.46,"c":2.46,"v":6300},{"d":"2015-03-10","o":2.51,"h":2.59,"l":2.51,"c":2.55,"v":1500},{"d":"2015-03-11","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":0},{"d":"2015-03-12","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":0},{"d":"2015-03-13","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":0},{"d":"2015-03-16","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":0},{"d":"2015-03-17","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":1200},{"d":"2015-03-18","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":0},{"d":"2015-03-19","o":2.48,"h":2.56,"l":2.48,"c":2.56,"v":200},{"d":"2015-03-20","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":1500},{"d":"2015-03-23","o":2.48,"h":2.48,"l":2.32,"c":2.35,"v":12300},{"d":"2015-03-24","o":2.35,"h":2.4,"l":2.35,"c":2.35,"v":2900},{"d":"2015-03-25","o":2.45,"h":2.48,"l":2.45,"c":2.48,"v":200},{"d":"2015-03-26","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":200},{"d":"2015-03-27","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":0},{"d":"2015-03-30","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":1200},{"d":"2015-03-31","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":1900},{"d":"2015-04-01","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":0},{"d":"2015-04-02","o":2.4,"h":2.41,"l":2.35,"c":2.35,"v":1000},{"d":"2015-04-06","o":2.35,"h":2.41,"l":2.35,"c":2.4,"v":4400},{"d":"2015-04-07","o":2.4,"h":2.4,"l":2.39,"c":2.4,"v":2300},{"d":"2015-04-08","o":2.39,"h":2.39,"l":2.39,"c":2.39,"v":400},{"d":"2015-04-09","o":2.39,"h":2.4,"l":2.39,"c":2.39,"v":2000},{"d":"2015-04-10","o":2.39,"h":2.39,"l":2.35,"c":2.39,"v":2700},{"d":"2015-04-13","o":2.35,"h":2.39,"l":2.35,"c":2.35,"v":1000},{"d":"2015-04-14","o":2.31,"h":2.31,"l":2.31,"c":2.31,"v":4800},{"d":"2015-04-15","o":2.38,"h":2.39,"l":2.38,"c":2.39,"v":800},{"d":"2015-04-16","o":2.36,"h":2.36,"l":2.36,"c":2.36,"v":100},{"d":"2015-04-17","o":2.39,"h":2.59,"l":2.39,"c":2.55,"v":19700},{"d":"2015-04-20","o":2.54,"h":2.54,"l":2.54,"c":2.54,"v":500},{"d":"2015-04-21","o":2.41,"h":2.55,"l":2.41,"c":2.46,"v":11400},{"d":"2015-04-22","o":2.46,"h":2.52,"l":2.46,"c":2.52,"v":800},{"d":"2015-04-23","o":2.49,"h":2.5,"l":2.46,"c":2.5,"v":2300},{"d":"2015-04-24","o":2.49,"h":2.49,"l":2.49,"c":2.49,"v":400},{"d":"2015-04-27","o":2.44,"h":2.5,"l":2.44,"c":2.45,"v":7700},{"d":"2015-04-28","o":2.49,"h":2.49,"l":2.49,"c":2.49,"v":600},{"d":"2015-04-29","o":2.43,"h":2.46,"l":2.43,"c":2.46,"v":700},{"d":"2015-04-30","o":2.41,"h":2.46,"l":2.37,"c":2.45,"v":12400},{"d":"2015-05-01","o":2.41,"h":2.42,"l":2.4,"c":2.4,"v":1800},{"d":"2015-05-04","o":2.37,"h":2.58,"l":2.35,"c":2.5,"v":8100},{"d":"2015-05-05","o":2.48,"h":2.5,"l":2.44,"c":2.48,"v":4100},{"d":"2015-05-06","o":2.36,"h":2.48,"l":2.36,"c":2.43,"v":2700},{"d":"2015-05-07","o":2.34,"h":2.5,"l":2.34,"c":2.49,"v":9700},{"d":"2015-05-08","o":2.48,"h":2.48,"l":2.37,"c":2.37,"v":300},{"d":"2015-05-11","o":2.47,"h":2.47,"l":2.47,"c":2.47,"v":100},{"d":"2015-05-12","o":2.4,"h":2.48,"l":2.38,"c":2.47,"v":3000},{"d":"2015-05-13","o":2.46,"h":2.49,"l":2.46,"c":2.49,"v":700},{"d":"2015-05-14","o":2.4,"h":2.52,"l":2.4,"c":2.45,"v":1000},{"d":"2015-05-15","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":300},{"d":"2015-05-18","o":2.45,"h":2.53,"l":2.45,"c":2.48,"v":2000},{"d":"2015-05-19","o":2.47,"h":2.51,"l":2.47,"c":2.51,"v":600},{"d":"2015-05-20","o":2.51,"h":2.51,"l":2.51,"c":2.51,"v":300},{"d":"2015-05-21","o":2.47,"h":2.48,"l":2.46,"c":2.47,"v":2500},{"d":"2015-05-22","o":2.46,"h":2.46,"l":2.43,"c":2.43,"v":11700},{"d":"2015-05-26","o":2.52,"h":2.52,"l":2.42,"c":2.42,"v":900},{"d":"2015-05-27","o":2.41,"h":2.41,"l":2.41,"c":2.41,"v":500},{"d":"2015-05-28","o":2.41,"h":2.47,"l":2.41,"c":2.47,"v":1000},{"d":"2015-05-29","o":2.47,"h":2.47,"l":2.47,"c":2.47,"v":0},{"d":"2015-06-01","o":2.41,"h":2.48,"l":2.4,"c":2.41,"v":9100},{"d":"2015-06-02","o":2.41,"h":2.41,"l":2.41,"c":2.41,"v":0},{"d":"2015-06-03","o":2.41,"h":2.44,"l":2.41,"c":2.44,"v":900},{"d":"2015-06-04","o":2.42,"h":2.42,"l":2.42,"c":2.42,"v":200},{"d":"2015-06-05","o":2.41,"h":2.41,"l":2.41,"c":2.41,"v":500},{"d":"2015-06-08","o":2.4,"h":2.4,"l":2.35,"c":2.35,"v":2800},{"d":"2015-06-09","o":2.36,"h":2.36,"l":2.36,"c":2.36,"v":800},{"d":"2015-06-10","o":2.38,"h":2.38,"l":2.36,"c":2.36,"v":1700},{"d":"2015-06-11","o":2.34,"h":2.38,"l":2.34,"c":2.38,"v":900},{"d":"2015-06-12","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":0},{"d":"2015-06-15","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":0},{"d":"2015-06-16","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":0},{"d":"2015-06-17","o":2.35,"h":2.35,"l":2.35,"c":2.35,"v":100},{"d":"2015-06-18","o":2.47,"h":2.47,"l":2.47,"c":2.47,"v":100},{"d":"2015-06-19","o":2.39,"h":2.42,"l":2.35,"c":2.42,"v":6200},{"d":"2015-06-22","o":2.42,"h":2.45,"l":2.38,"c":2.45,"v":1500},{"d":"2015-06-23","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":600},{"d":"2015-06-24","o":2.38,"h":2.4,"l":2.31,"c":2.39,"v":14700},{"d":"2015-06-25","o":2.39,"h":2.41,"l":2.35,"c":2.41,"v":1000},{"d":"2015-06-26","o":2.42,"h":2.42,"l":2.42,"c":2.42,"v":100},{"d":"2015-06-29","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":100},{"d":"2015-06-30","o":2.36,"h":2.39,"l":2.36,"c":2.39,"v":200},{"d":"2015-07-01","o":2.31,"h":2.39,"l":2.31,"c":2.39,"v":300},{"d":"2015-07-02","o":2.36,"h":2.36,"l":2.35,"c":2.35,"v":2500},{"d":"2015-07-06","o":2.32,"h":2.37,"l":2.32,"c":2.37,"v":2500},{"d":"2015-07-07","o":2.36,"h":2.36,"l":2.33,"c":2.33,"v":22600},{"d":"2015-07-08","o":2.31,"h":2.33,"l":2.31,"c":2.33,"v":4400},{"d":"2015-07-09","o":2.31,"h":2.37,"l":1.8,"c":2.12,"v":23200},{"d":"2015-07-10","o":2.11,"h":2.13,"l":2.11,"c":2.11,"v":500},{"d":"2015-07-13","o":2.14,"h":2.14,"l":2.14,"c":2.14,"v":300},{"d":"2015-07-14","o":2.14,"h":2.14,"l":2.14,"c":2.14,"v":0},{"d":"2015-07-15","o":2.15,"h":2.26,"l":2.15,"c":2.15,"v":8100},{"d":"2015-07-16","o":2.16,"h":2.16,"l":2.15,"c":2.15,"v":1300},{"d":"2015-07-17","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":0},{"d":"2015-07-20","o":2.27,"h":2.27,"l":2.17,"c":2.17,"v":900},{"d":"2015-07-21","o":2.2,"h":2.2,"l":2.19,"c":2.2,"v":1300},{"d":"2015-07-22","o":2.18,"h":2.38,"l":2.18,"c":2.25,"v":10400},{"d":"2015-07-23","o":2.24,"h":2.24,"l":2.24,"c":2.24,"v":100},{"d":"2015-07-24","o":2.17,"h":2.22,"l":2.17,"c":2.21,"v":3000},{"d":"2015-07-27","o":2.17,"h":2.17,"l":2.05,"c":2.05,"v":31600},{"d":"2015-07-28","o":2.27,"h":2.27,"l":2.06,"c":2.06,"v":500},{"d":"2015-07-29","o":2.34,"h":2.34,"l":2.34,"c":2.34,"v":100},{"d":"2015-07-30","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":100},{"d":"2015-07-31","o":2.17,"h":2.27,"l":2.17,"c":2.27,"v":200},{"d":"2015-08-03","o":2.28,"h":2.29,"l":2.07,"c":2.07,"v":4700},{"d":"2015-08-04","o":2.15,"h":2.15,"l":1.97,"c":1.98,"v":18600},{"d":"2015-08-05","o":2.28,"h":2.28,"l":2.14,"c":2.14,"v":900},{"d":"2015-08-06","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":100},{"d":"2015-08-07","o":2.02,"h":2.02,"l":2.02,"c":2.02,"v":100},{"d":"2015-08-10","o":2.33,"h":2.33,"l":2.3,"c":2.3,"v":300},{"d":"2015-08-11","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2015-08-12","o":1.85,"h":2.22,"l":1.85,"c":1.97,"v":4400},{"d":"2015-08-13","o":1.99,"h":1.99,"l":1.99,"c":1.99,"v":100},{"d":"2015-08-14","o":2.03,"h":2.09,"l":2.03,"c":2.09,"v":1000},{"d":"2015-08-17","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":100},{"d":"2015-08-18","o":2.07,"h":2.07,"l":2.07,"c":2.07,"v":100},{"d":"2015-08-19","o":1.99,"h":1.99,"l":1.99,"c":1.99,"v":500},{"d":"2015-08-20","o":2,"h":2,"l":1.8,"c":1.8,"v":2000},{"d":"2015-08-21","o":1.85,"h":1.94,"l":1.85,"c":1.9,"v":500},{"d":"2015-08-24","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":1800},{"d":"2015-08-25","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":100},{"d":"2015-08-26","o":1.81,"h":1.91,"l":1.81,"c":1.91,"v":300},{"d":"2015-08-27","o":1.8,"h":1.84,"l":1.51,"c":1.78,"v":11300},{"d":"2015-08-28","o":1.76,"h":1.92,"l":1.71,"c":1.92,"v":2100},{"d":"2015-08-31","o":1.87,"h":1.94,"l":1.73,"c":1.75,"v":2200},{"d":"2015-09-01","o":1.72,"h":1.72,"l":1.72,"c":1.72,"v":100},{"d":"2015-09-02","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":900},{"d":"2015-09-03","o":1.66,"h":1.67,"l":1.65,"c":1.65,"v":4800},{"d":"2015-09-04","o":1.64,"h":1.72,"l":1.61,"c":1.72,"v":2300},{"d":"2015-09-08","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":100},{"d":"2015-09-09","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"2015-09-10","o":1.62,"h":1.65,"l":1.25,"c":1.41,"v":9000},{"d":"2015-09-11","o":1.55,"h":1.55,"l":1.23,"c":1.4,"v":72200},{"d":"2015-09-14","o":1.46,"h":1.46,"l":1.27,"c":1.27,"v":300},{"d":"2015-09-15","o":1.29,"h":1.29,"l":1.29,"c":1.29,"v":100},{"d":"2015-09-16","o":1.26,"h":1.35,"l":1.26,"c":1.34,"v":1400},{"d":"2015-09-17","o":1.31,"h":1.31,"l":1.31,"c":1.31,"v":100},{"d":"2015-09-18","o":1.31,"h":1.37,"l":1.31,"c":1.34,"v":1500},{"d":"2015-09-21","o":1.36,"h":1.36,"l":1.3,"c":1.33,"v":6000},{"d":"2015-09-22","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":100},{"d":"2015-09-23","o":1.37,"h":1.4,"l":1.35,"c":1.4,"v":16600},{"d":"2015-09-24","o":1.46,"h":1.46,"l":1.46,"c":1.46,"v":900},{"d":"2015-09-25","o":1.36,"h":1.36,"l":1.36,"c":1.36,"v":300},{"d":"2015-09-28","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":800},{"d":"2015-09-29","o":1.35,"h":1.36,"l":1.35,"c":1.36,"v":600},{"d":"2015-09-30","o":1.36,"h":1.36,"l":1.36,"c":1.36,"v":0},{"d":"2015-10-01","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":100},{"d":"2015-10-02","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":100},{"d":"2015-10-05","o":1.38,"h":1.41,"l":1.38,"c":1.4,"v":800},{"d":"2015-10-06","o":1.36,"h":1.45,"l":1.36,"c":1.42,"v":7300},{"d":"2015-10-07","o":1.37,"h":1.43,"l":1.36,"c":1.43,"v":2000},{"d":"2015-10-08","o":1.43,"h":1.43,"l":1.43,"c":1.43,"v":0},{"d":"2015-10-09","o":1.43,"h":1.43,"l":1.43,"c":1.43,"v":0},{"d":"2015-10-12","o":1.43,"h":1.43,"l":1.43,"c":1.43,"v":0},{"d":"2015-10-13","o":1.43,"h":1.43,"l":1.43,"c":1.43,"v":0},{"d":"2015-10-14","o":1.45,"h":1.45,"l":1.45,"c":1.45,"v":100},{"d":"2015-10-15","o":1.47,"h":1.5,"l":1.45,"c":1.5,"v":3700},{"d":"2015-10-16","o":1.46,"h":1.46,"l":1.46,"c":1.46,"v":200},{"d":"2015-10-19","o":1.45,"h":1.45,"l":1.41,"c":1.41,"v":900},{"d":"2015-10-20","o":1.49,"h":1.49,"l":1.48,"c":1.49,"v":3100},{"d":"2015-10-21","o":1.51,"h":1.53,"l":1.48,"c":1.49,"v":6000},{"d":"2015-10-22","o":1.49,"h":1.52,"l":1.49,"c":1.52,"v":3300},{"d":"2015-10-23","o":1.65,"h":1.65,"l":1.49,"c":1.5,"v":600},{"d":"2015-10-26","o":1.45,"h":1.5,"l":1.44,"c":1.5,"v":1200},{"d":"2015-10-27","o":1.6,"h":1.7,"l":1.59,"c":1.6,"v":2800},{"d":"2015-10-28","o":1.6,"h":1.85,"l":1.43,"c":1.64,"v":5400},{"d":"2015-10-29","o":1.82,"h":1.91,"l":1.81,"c":1.88,"v":1400},{"d":"2015-10-30","o":1.87,"h":1.88,"l":1.87,"c":1.88,"v":300},{"d":"2015-11-02","o":1.85,"h":1.95,"l":1.84,"c":1.84,"v":8500},{"d":"2015-11-03","o":1.84,"h":1.84,"l":1.84,"c":1.84,"v":0},{"d":"2015-11-04","o":1.84,"h":1.84,"l":1.84,"c":1.84,"v":0},{"d":"2015-11-05","o":1.84,"h":1.84,"l":1.84,"c":1.84,"v":0},{"d":"2015-11-06","o":1.84,"h":1.84,"l":1.82,"c":1.82,"v":1000},{"d":"2015-11-09","o":1.79,"h":1.86,"l":1.79,"c":1.8,"v":1500},{"d":"2015-11-10","o":1.85,"h":1.85,"l":1.81,"c":1.81,"v":4400},{"d":"2015-11-11","o":1.81,"h":1.98,"l":1.81,"c":1.97,"v":1700},{"d":"2015-11-12","o":1.9,"h":1.93,"l":1.85,"c":1.92,"v":3100},{"d":"2015-11-13","o":1.93,"h":1.93,"l":1.92,"c":1.92,"v":800},{"d":"2015-11-16","o":1.91,"h":1.91,"l":1.89,"c":1.91,"v":12400},{"d":"2015-11-17","o":1.75,"h":1.82,"l":1.75,"c":1.82,"v":1400},{"d":"2015-11-18","o":1.82,"h":1.82,"l":1.75,"c":1.82,"v":11300},{"d":"2015-11-19","o":1.76,"h":1.86,"l":1.76,"c":1.86,"v":900},{"d":"2015-11-20","o":1.78,"h":1.84,"l":1.76,"c":1.84,"v":6500},{"d":"2015-11-23","o":1.76,"h":1.87,"l":1.76,"c":1.86,"v":500},{"d":"2015-11-24","o":1.88,"h":1.9,"l":1.81,"c":1.9,"v":1300},{"d":"2015-11-25","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2015-11-27","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2015-11-30","o":1.79,"h":1.93,"l":1.79,"c":1.93,"v":300},{"d":"2015-12-01","o":1.81,"h":1.94,"l":1.81,"c":1.91,"v":8700},{"d":"2015-12-02","o":1.91,"h":1.91,"l":1.91,"c":1.91,"v":0},{"d":"2015-12-03","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":300},{"d":"2015-12-04","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":300},{"d":"2015-12-07","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"2015-12-08","o":1.8,"h":1.87,"l":1.75,"c":1.75,"v":28000},{"d":"2015-12-09","o":1.87,"h":1.87,"l":1.75,"c":1.75,"v":3600},{"d":"2015-12-10","o":1.8,"h":1.88,"l":1.76,"c":1.76,"v":3400},{"d":"2015-12-11","o":1.75,"h":1.75,"l":1.57,"c":1.61,"v":26700},{"d":"2015-12-14","o":1.5,"h":1.7,"l":1.5,"c":1.59,"v":16500},{"d":"2015-12-15","o":1.56,"h":1.67,"l":1.52,"c":1.57,"v":2700},{"d":"2015-12-16","o":1.52,"h":1.63,"l":1.51,"c":1.56,"v":6800},{"d":"2015-12-17","o":1.54,"h":1.54,"l":1.54,"c":1.54,"v":100},{"d":"2015-12-18","o":1.52,"h":1.52,"l":1.52,"c":1.52,"v":100},{"d":"2015-12-21","o":1.52,"h":1.6,"l":1.52,"c":1.52,"v":4800},{"d":"2015-12-22","o":1.52,"h":1.53,"l":1.52,"c":1.52,"v":2100},{"d":"2015-12-23","o":1.58,"h":1.58,"l":1.51,"c":1.52,"v":5100},{"d":"2015-12-24","o":1.52,"h":1.52,"l":1.52,"c":1.52,"v":100},{"d":"2015-12-28","o":1.51,"h":1.52,"l":1.51,"c":1.51,"v":3100},{"d":"2015-12-29","o":1.51,"h":1.52,"l":1.45,"c":1.5,"v":7300},{"d":"2015-12-30","o":1.5,"h":1.54,"l":1.49,"c":1.53,"v":4200},{"d":"2015-12-31","o":1.55,"h":1.78,"l":1.36,"c":1.53,"v":9800},{"d":"2016-01-04","o":1.47,"h":1.47,"l":1.47,"c":1.47,"v":100},{"d":"2016-01-05","o":1.47,"h":1.47,"l":1.47,"c":1.47,"v":0},{"d":"2016-01-06","o":1.47,"h":1.47,"l":1.47,"c":1.47,"v":0},{"d":"2016-01-07","o":1.36,"h":1.6,"l":1.35,"c":1.36,"v":4200},{"d":"2016-01-08","o":1.36,"h":1.36,"l":1.36,"c":1.36,"v":0},{"d":"2016-01-11","o":1.36,"h":1.36,"l":1.36,"c":1.36,"v":0},{"d":"2016-01-12","o":1.36,"h":1.36,"l":1.36,"c":1.36,"v":0},{"d":"2016-01-13","o":1.59,"h":1.6,"l":1.5,"c":1.5,"v":3300},{"d":"2016-01-14","o":1.64,"h":1.64,"l":1.64,"c":1.64,"v":300},{"d":"2016-01-15","o":1.64,"h":1.64,"l":1.64,"c":1.64,"v":0},{"d":"2016-01-19","o":1.54,"h":1.54,"l":1.53,"c":1.53,"v":2000},{"d":"2016-01-20","o":1.53,"h":1.53,"l":1.53,"c":1.53,"v":0},{"d":"2016-01-21","o":1.53,"h":1.53,"l":1.53,"c":1.53,"v":0},{"d":"2016-01-22","o":1.36,"h":1.52,"l":1.09,"c":1.2,"v":7100},{"d":"2016-01-25","o":1.48,"h":1.49,"l":1.29,"c":1.29,"v":900},{"d":"2016-01-26","o":1.27,"h":1.51,"l":1.27,"c":1.45,"v":1700},{"d":"2016-01-27","o":1.45,"h":1.45,"l":1.44,"c":1.45,"v":3300},{"d":"2016-01-28","o":1.55,"h":1.65,"l":1.55,"c":1.55,"v":7400},{"d":"2016-01-29","o":1.65,"h":1.66,"l":1.49,"c":1.66,"v":6500},{"d":"2016-02-01","o":1.66,"h":1.66,"l":1.66,"c":1.66,"v":0},{"d":"2016-02-02","o":1.49,"h":1.55,"l":1.49,"c":1.55,"v":300},{"d":"2016-02-03","o":1.55,"h":1.55,"l":1.55,"c":1.55,"v":0},{"d":"2016-02-04","o":1.55,"h":1.55,"l":1.55,"c":1.55,"v":0},{"d":"2016-02-05","o":1.55,"h":1.55,"l":1.55,"c":1.55,"v":0},{"d":"2016-02-08","o":1.55,"h":1.55,"l":1.55,"c":1.55,"v":0},{"d":"2016-02-09","o":1.2,"h":1.75,"l":1.2,"c":1.35,"v":9300},{"d":"2016-02-10","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":0},{"d":"2016-02-11","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":0},{"d":"2016-02-12","o":1.48,"h":1.48,"l":1.28,"c":1.28,"v":200},{"d":"2016-02-16","o":1.3,"h":1.5,"l":1.3,"c":1.45,"v":1100},{"d":"2016-02-17","o":1.59,"h":1.6,"l":1.55,"c":1.59,"v":5200},{"d":"2016-02-18","o":1.6,"h":1.6,"l":1.58,"c":1.59,"v":12800},{"d":"2016-02-19","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":0},{"d":"2016-02-22","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":0},{"d":"2016-02-23","o":1.37,"h":1.58,"l":1.37,"c":1.57,"v":900},{"d":"2016-02-24","o":1.48,"h":1.55,"l":1.48,"c":1.55,"v":500},{"d":"2016-02-25","o":1.55,"h":1.55,"l":1.55,"c":1.55,"v":0},{"d":"2016-02-26","o":1.39,"h":1.55,"l":1.39,"c":1.55,"v":1300},{"d":"2016-02-29","o":1.55,"h":1.55,"l":1.35,"c":1.54,"v":800},{"d":"2016-03-01","o":1.54,"h":1.54,"l":1.54,"c":1.54,"v":0},{"d":"2016-03-02","o":1.54,"h":1.55,"l":1.54,"c":1.55,"v":500},{"d":"2016-03-03","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":100},{"d":"2016-03-04","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":600},{"d":"2016-03-07","o":1.59,"h":1.71,"l":1.59,"c":1.71,"v":2400},{"d":"2016-03-08","o":1.75,"h":1.76,"l":1.61,"c":1.61,"v":1200},{"d":"2016-03-09","o":1.61,"h":1.61,"l":1.61,"c":1.61,"v":0},{"d":"2016-03-10","o":1.61,"h":1.61,"l":1.61,"c":1.61,"v":0},{"d":"2016-03-11","o":1.61,"h":1.61,"l":1.61,"c":1.61,"v":0},{"d":"2016-03-14","o":1.61,"h":1.61,"l":1.61,"c":1.61,"v":0},{"d":"2016-03-15","o":1.61,"h":1.61,"l":1.61,"c":1.61,"v":0},{"d":"2016-03-16","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":800},{"d":"2016-03-17","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"2016-03-18","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"2016-03-21","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"2016-03-22","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"2016-03-23","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"2016-03-24","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":100},{"d":"2016-03-28","o":1.56,"h":1.9,"l":1.54,"c":1.7,"v":4500},{"d":"2016-03-29","o":1.85,"h":1.85,"l":1.81,"c":1.81,"v":4000},{"d":"2016-03-30","o":1.81,"h":1.85,"l":1.81,"c":1.85,"v":5300},{"d":"2016-03-31","o":1.85,"h":1.85,"l":1.85,"c":1.85,"v":600},{"d":"2016-04-01","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":1100},{"d":"2016-04-04","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"2016-04-05","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"2016-04-06","o":1.78,"h":1.78,"l":1.75,"c":1.78,"v":1300},{"d":"2016-04-07","o":1.85,"h":1.85,"l":1.85,"c":1.85,"v":300},{"d":"2016-04-08","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":100},{"d":"2016-04-11","o":1.88,"h":1.88,"l":1.87,"c":1.88,"v":4500},{"d":"2016-04-12","o":1.88,"h":1.88,"l":1.75,"c":1.82,"v":2100},{"d":"2016-04-13","o":1.85,"h":2.25,"l":1.82,"c":1.9,"v":27400},{"d":"2016-04-14","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2016-04-15","o":1.9,"h":1.9,"l":1.76,"c":1.9,"v":1800},{"d":"2016-04-18","o":2.22,"h":2.22,"l":1.95,"c":2.1,"v":12500},{"d":"2016-04-19","o":2.22,"h":2.22,"l":2.14,"c":2.14,"v":1100},{"d":"2016-04-20","o":2.14,"h":2.14,"l":2.14,"c":2.14,"v":0},{"d":"2016-04-21","o":2.19,"h":2.19,"l":2.19,"c":2.19,"v":400},{"d":"2016-04-22","o":1.91,"h":2.08,"l":1.91,"c":2.08,"v":1200},{"d":"2016-04-25","o":1.96,"h":2.08,"l":1.96,"c":2.08,"v":600},{"d":"2016-04-26","o":2.16,"h":2.16,"l":1.91,"c":2.15,"v":400},{"d":"2016-04-27","o":2.18,"h":2.18,"l":2.18,"c":2.18,"v":600},{"d":"2016-04-28","o":1.92,"h":2.14,"l":1.64,"c":1.87,"v":5400},{"d":"2016-04-29","o":2.05,"h":2.05,"l":2.04,"c":2.04,"v":800},{"d":"2016-05-02","o":2.02,"h":2.03,"l":1.88,"c":1.88,"v":1700},{"d":"2016-05-03","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":0},{"d":"2016-05-04","o":2.05,"h":2.1,"l":1.82,"c":2.1,"v":11800},{"d":"2016-05-05","o":2.17,"h":2.19,"l":2.17,"c":2.19,"v":6800},{"d":"2016-05-06","o":2.16,"h":2.16,"l":2.1,"c":2.1,"v":1100},{"d":"2016-05-09","o":2.18,"h":2.18,"l":2.12,"c":2.12,"v":200},{"d":"2016-05-10","o":2.15,"h":2.15,"l":2.12,"c":2.15,"v":1600},{"d":"2016-05-11","o":2.18,"h":2.18,"l":2.13,"c":2.13,"v":600},{"d":"2016-05-12","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":1500},{"d":"2016-05-13","o":2.22,"h":2.48,"l":2.22,"c":2.48,"v":9500},{"d":"2016-05-16","o":2.49,"h":2.5,"l":2.48,"c":2.48,"v":4200},{"d":"2016-05-17","o":2.49,"h":2.57,"l":2.48,"c":2.57,"v":4500},{"d":"2016-05-18","o":2.56,"h":2.56,"l":2.23,"c":2.51,"v":7800},{"d":"2016-05-19","o":2.52,"h":2.52,"l":2.25,"c":2.5,"v":4400},{"d":"2016-05-20","o":2.44,"h":2.52,"l":2.39,"c":2.52,"v":1500},{"d":"2016-05-23","o":2.49,"h":2.5,"l":2.46,"c":2.5,"v":4600},{"d":"2016-05-24","o":2.43,"h":2.49,"l":2.43,"c":2.49,"v":1600},{"d":"2016-05-25","o":2.44,"h":2.49,"l":2.44,"c":2.49,"v":3200},{"d":"2016-05-26","o":2.49,"h":2.49,"l":2.49,"c":2.49,"v":100},{"d":"2016-05-27","o":2.43,"h":2.49,"l":2.43,"c":2.49,"v":200},{"d":"2016-05-31","o":2.49,"h":2.5,"l":2.46,"c":2.5,"v":500},{"d":"2016-06-01","o":2.5,"h":2.5,"l":2.37,"c":2.48,"v":600},{"d":"2016-06-02","o":2.45,"h":2.54,"l":2.45,"c":2.5,"v":11400},{"d":"2016-06-03","o":2.35,"h":2.5,"l":2.35,"c":2.5,"v":800},{"d":"2016-06-06","o":2.47,"h":2.47,"l":2.47,"c":2.47,"v":200},{"d":"2016-06-07","o":2.42,"h":2.53,"l":2.42,"c":2.53,"v":400},{"d":"2016-06-08","o":2.48,"h":2.52,"l":2.47,"c":2.52,"v":1800},{"d":"2016-06-09","o":2.48,"h":2.52,"l":2.42,"c":2.52,"v":79100},{"d":"2016-06-10","o":2.42,"h":2.56,"l":2.42,"c":2.56,"v":1800},{"d":"2016-06-13","o":2.35,"h":2.39,"l":2.35,"c":2.39,"v":3000},{"d":"2016-06-14","o":2.36,"h":2.36,"l":2.36,"c":2.36,"v":100},{"d":"2016-06-15","o":2.38,"h":2.38,"l":2.35,"c":2.35,"v":7500},{"d":"2016-06-16","o":2.3,"h":2.35,"l":2.26,"c":2.26,"v":15500},{"d":"2016-06-17","o":2.34,"h":2.34,"l":2.34,"c":2.34,"v":400},{"d":"2016-06-20","o":2.35,"h":2.35,"l":2.26,"c":2.26,"v":6200},{"d":"2016-06-21","o":2.26,"h":2.26,"l":2.11,"c":2.23,"v":13100},{"d":"2016-06-22","o":2.15,"h":2.15,"l":2.11,"c":2.11,"v":4400},{"d":"2016-06-23","o":2.33,"h":2.39,"l":2.18,"c":2.31,"v":600},{"d":"2016-06-24","o":2.29,"h":2.47,"l":2.28,"c":2.47,"v":700},{"d":"2016-06-27","o":2.11,"h":2.35,"l":2.11,"c":2.18,"v":6600},{"d":"2016-06-28","o":2.26,"h":2.38,"l":2.26,"c":2.37,"v":600},{"d":"2016-06-29","o":2.3,"h":2.35,"l":2.3,"c":2.35,"v":1200},{"d":"2016-06-30","o":2.39,"h":2.7,"l":2.39,"c":2.62,"v":23900},{"d":"2016-07-01","o":2.6,"h":2.6,"l":2.36,"c":2.54,"v":800},{"d":"2016-07-05","o":2.43,"h":2.43,"l":2.15,"c":2.15,"v":2400},{"d":"2016-07-06","o":2.37,"h":2.37,"l":2.14,"c":2.16,"v":1700},{"d":"2016-07-07","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":100},{"d":"2016-07-08","o":2.35,"h":2.35,"l":2.31,"c":2.31,"v":300},{"d":"2016-07-11","o":2.31,"h":2.37,"l":2.31,"c":2.32,"v":3700},{"d":"2016-07-12","o":2.32,"h":2.32,"l":2.31,"c":2.31,"v":300},{"d":"2016-07-13","o":2.32,"h":2.32,"l":2.31,"c":2.31,"v":5700},{"d":"2016-07-14","o":2.31,"h":2.45,"l":2.31,"c":2.32,"v":6800},{"d":"2016-07-15","o":2.32,"h":2.32,"l":2.32,"c":2.32,"v":0},{"d":"2016-07-18","o":2.32,"h":2.32,"l":2.32,"c":2.32,"v":0},{"d":"2016-07-19","o":2.31,"h":2.31,"l":2.31,"c":2.31,"v":100},{"d":"2016-07-20","o":2.32,"h":2.8,"l":2.32,"c":2.77,"v":9800},{"d":"2016-07-21","o":2.67,"h":2.67,"l":2.67,"c":2.67,"v":100},{"d":"2016-07-22","o":2.63,"h":2.63,"l":2.63,"c":2.63,"v":200},{"d":"2016-07-25","o":2.69,"h":2.69,"l":2.69,"c":2.69,"v":100},{"d":"2016-07-26","o":2.72,"h":2.75,"l":2.72,"c":2.73,"v":600},{"d":"2016-07-27","o":2.73,"h":2.73,"l":2.73,"c":2.73,"v":600},{"d":"2016-07-28","o":2.69,"h":2.69,"l":2.69,"c":2.69,"v":400},{"d":"2016-07-29","o":2.69,"h":2.75,"l":2.48,"c":2.48,"v":4600},{"d":"2016-08-01","o":2.48,"h":2.48,"l":2.48,"c":2.48,"v":0},{"d":"2016-08-02","o":2.48,"h":2.48,"l":2.48,"c":2.48,"v":0},{"d":"2016-08-03","o":2.45,"h":2.62,"l":2.38,"c":2.42,"v":10100},{"d":"2016-08-04","o":2.42,"h":2.42,"l":2.42,"c":2.42,"v":0},{"d":"2016-08-05","o":2.71,"h":2.71,"l":2.51,"c":2.51,"v":2600},{"d":"2016-08-08","o":2.51,"h":2.51,"l":2.51,"c":2.51,"v":0},{"d":"2016-08-09","o":2.51,"h":2.51,"l":2.51,"c":2.51,"v":0},{"d":"2016-08-10","o":2.54,"h":2.54,"l":2.32,"c":2.34,"v":500},{"d":"2016-08-11","o":2.34,"h":2.43,"l":2.32,"c":2.43,"v":3000},{"d":"2016-08-12","o":2.36,"h":2.44,"l":2.35,"c":2.36,"v":5800},{"d":"2016-08-15","o":2.45,"h":2.45,"l":2.42,"c":2.42,"v":400},{"d":"2016-08-16","o":2.46,"h":2.46,"l":2.46,"c":2.46,"v":100},{"d":"2016-08-17","o":2.51,"h":2.51,"l":2.51,"c":2.51,"v":400},{"d":"2016-08-18","o":2.35,"h":2.36,"l":2.31,"c":2.31,"v":8000},{"d":"2016-08-19","o":2.43,"h":2.43,"l":2.43,"c":2.43,"v":500},{"d":"2016-08-22","o":2.41,"h":2.41,"l":2.41,"c":2.41,"v":100},{"d":"2016-08-23","o":2.41,"h":2.41,"l":2.41,"c":2.41,"v":0},{"d":"2016-08-24","o":2.31,"h":2.46,"l":2.31,"c":2.46,"v":400},{"d":"2016-08-25","o":2.4,"h":2.44,"l":2.4,"c":2.44,"v":1300},{"d":"2016-08-26","o":2.31,"h":2.46,"l":2.31,"c":2.45,"v":1500},{"d":"2016-08-29","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":0},{"d":"2016-08-30","o":2.45,"h":2.45,"l":2.31,"c":2.41,"v":5300},{"d":"2016-08-31","o":2.31,"h":2.51,"l":2.31,"c":2.51,"v":19600},{"d":"2016-09-01","o":2.47,"h":2.47,"l":2.31,"c":2.32,"v":1200},{"d":"2016-09-02","o":2.34,"h":2.34,"l":2.34,"c":2.34,"v":200},{"d":"2016-09-06","o":2.42,"h":2.44,"l":2.42,"c":2.44,"v":1100},{"d":"2016-09-07","o":2.47,"h":2.47,"l":2.33,"c":2.33,"v":300},{"d":"2016-09-08","o":2.33,"h":2.4,"l":2.2,"c":2.21,"v":1700},{"d":"2016-09-09","o":2.22,"h":2.33,"l":2.22,"c":2.33,"v":1100},{"d":"2016-09-12","o":2.35,"h":2.35,"l":2.35,"c":2.35,"v":600},{"d":"2016-09-13","o":2.4,"h":2.42,"l":2.4,"c":2.4,"v":1500},{"d":"2016-09-14","o":2.4,"h":2.4,"l":2.36,"c":2.37,"v":800},{"d":"2016-09-15","o":2.37,"h":2.37,"l":2.37,"c":2.37,"v":3500},{"d":"2016-09-16","o":2.37,"h":2.37,"l":2.37,"c":2.37,"v":100},{"d":"2016-09-19","o":2.4,"h":2.42,"l":2.4,"c":2.42,"v":6600},{"d":"2016-09-20","o":2.42,"h":2.42,"l":2.38,"c":2.38,"v":500},{"d":"2016-09-21","o":2.42,"h":2.42,"l":2.38,"c":2.4,"v":1500},{"d":"2016-09-22","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":100},{"d":"2016-09-23","o":2.4,"h":2.42,"l":2.4,"c":2.42,"v":13300},{"d":"2016-09-26","o":2.37,"h":2.37,"l":2.17,"c":2.21,"v":1100},{"d":"2016-09-27","o":2.24,"h":2.24,"l":2.17,"c":2.17,"v":700},{"d":"2016-09-28","o":2.18,"h":2.2,"l":2.17,"c":2.17,"v":700},{"d":"2016-09-29","o":2.2,"h":2.36,"l":2.1,"c":2.29,"v":39300},{"d":"2016-09-30","o":2.4,"h":2.47,"l":2.4,"c":2.45,"v":36600},{"d":"2016-10-03","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":0},{"d":"2016-10-04","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":0},{"d":"2016-10-05","o":2.46,"h":2.46,"l":2.46,"c":2.46,"v":200},{"d":"2016-10-06","o":2.46,"h":2.46,"l":2.46,"c":2.46,"v":0},{"d":"2016-10-07","o":2.22,"h":2.29,"l":2.2,"c":2.28,"v":4600},{"d":"2016-10-10","o":2.39,"h":2.39,"l":2.22,"c":2.23,"v":1600},{"d":"2016-10-11","o":2.23,"h":2.23,"l":2.23,"c":2.23,"v":0},{"d":"2016-10-12","o":2.33,"h":2.4,"l":2.33,"c":2.36,"v":7500},{"d":"2016-10-13","o":2.36,"h":2.36,"l":2.36,"c":2.36,"v":0},{"d":"2016-10-14","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":100},{"d":"2016-10-17","o":2.35,"h":2.4,"l":2.17,"c":2.32,"v":10900},{"d":"2016-10-18","o":2.32,"h":2.32,"l":2.32,"c":2.32,"v":0},{"d":"2016-10-19","o":2.32,"h":2.32,"l":2.32,"c":2.32,"v":900},{"d":"2016-10-20","o":2.32,"h":2.32,"l":2.32,"c":2.32,"v":0},{"d":"2016-10-21","o":2.32,"h":2.32,"l":2.32,"c":2.32,"v":0},{"d":"2016-10-24","o":2.32,"h":2.32,"l":2.32,"c":2.32,"v":0},{"d":"2016-10-25","o":2.2,"h":2.2,"l":2.1,"c":2.15,"v":800},{"d":"2016-10-26","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":100},{"d":"2016-10-27","o":2.15,"h":2.3,"l":2.05,"c":2.15,"v":2800},{"d":"2016-10-28","o":2.05,"h":2.2,"l":2.05,"c":2.2,"v":300},{"d":"2016-10-31","o":2.25,"h":2.25,"l":2.01,"c":2.25,"v":1200},{"d":"2016-11-01","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":200},{"d":"2016-11-02","o":2.25,"h":2.3,"l":2.25,"c":2.3,"v":1300},{"d":"2016-11-03","o":2.3,"h":2.3,"l":2.21,"c":2.21,"v":1400},{"d":"2016-11-04","o":2.2,"h":2.21,"l":2.2,"c":2.21,"v":4200},{"d":"2016-11-07","o":2.21,"h":2.21,"l":2.21,"c":2.21,"v":0},{"d":"2016-11-08","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":1600},{"d":"2016-11-09","o":2.2,"h":2.35,"l":2.2,"c":2.34,"v":8100},{"d":"2016-11-10","o":2.3,"h":2.3,"l":2.21,"c":2.21,"v":1700},{"d":"2016-11-11","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":2200},{"d":"2016-11-14","o":2.3,"h":2.3,"l":2.2,"c":2.2,"v":1900},{"d":"2016-11-15","o":2.3,"h":2.35,"l":2.3,"c":2.34,"v":5500},{"d":"2016-11-16","o":2.25,"h":2.25,"l":2.2,"c":2.2,"v":5900},{"d":"2016-11-17","o":2.26,"h":2.26,"l":2.25,"c":2.25,"v":2200},{"d":"2016-11-18","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":500},{"d":"2016-11-21","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2016-11-22","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":2600},{"d":"2016-11-23","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2016-11-25","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2016-11-28","o":2.26,"h":2.26,"l":2.26,"c":2.26,"v":400},{"d":"2016-11-29","o":2.26,"h":2.26,"l":2.26,"c":2.26,"v":0},{"d":"2016-11-30","o":2.25,"h":2.35,"l":2.25,"c":2.35,"v":2000},{"d":"2016-12-01","o":2.31,"h":2.4,"l":2.2,"c":2.4,"v":3800},{"d":"2016-12-02","o":2.4,"h":2.65,"l":2.36,"c":2.36,"v":3100},{"d":"2016-12-05","o":2.29,"h":2.65,"l":2.25,"c":2.5,"v":25000},{"d":"2016-12-06","o":2.45,"h":2.45,"l":2.3,"c":2.3,"v":700},{"d":"2016-12-07","o":2.3,"h":2.5,"l":2.3,"c":2.45,"v":5900},{"d":"2016-12-08","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":0},{"d":"2016-12-09","o":2.45,"h":2.5,"l":2.2,"c":2.3,"v":10400},{"d":"2016-12-12","o":2.4,"h":2.65,"l":2.4,"c":2.5,"v":14900},{"d":"2016-12-13","o":2.65,"h":2.85,"l":2.36,"c":2.51,"v":70500},{"d":"2016-12-14","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":1000},{"d":"2016-12-15","o":2.5,"h":2.54,"l":2.5,"c":2.54,"v":6100},{"d":"2016-12-16","o":2.4,"h":2.8,"l":2.4,"c":2.6,"v":2300},{"d":"2016-12-19","o":2.8,"h":2.8,"l":2.6,"c":2.65,"v":25500},{"d":"2016-12-20","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":200},{"d":"2016-12-21","o":2.65,"h":2.7,"l":2.6,"c":2.7,"v":2200},{"d":"2016-12-22","o":2.67,"h":2.67,"l":2.66,"c":2.66,"v":1700},{"d":"2016-12-23","o":2.7,"h":2.85,"l":2.7,"c":2.85,"v":4600},{"d":"2016-12-27","o":2.7,"h":2.85,"l":2.7,"c":2.85,"v":11600},{"d":"2016-12-28","o":2.85,"h":2.85,"l":2.71,"c":2.85,"v":1000},{"d":"2016-12-29","o":2.8,"h":2.85,"l":2.8,"c":2.8,"v":2400},{"d":"2016-12-30","o":2.83,"h":2.83,"l":2.8,"c":2.8,"v":1100},{"d":"2017-01-03","o":2.85,"h":2.85,"l":2.71,"c":2.85,"v":6600},{"d":"2017-01-04","o":2.8,"h":2.84,"l":2.65,"c":2.8,"v":5300},{"d":"2017-01-05","o":2.85,"h":2.95,"l":2.85,"c":2.95,"v":3500},{"d":"2017-01-06","o":2.9,"h":3.1,"l":2.9,"c":3.1,"v":4100},{"d":"2017-01-09","o":3,"h":3,"l":2.7,"c":2.95,"v":15500},{"d":"2017-01-10","o":3,"h":3.05,"l":2.95,"c":2.95,"v":10100},{"d":"2017-01-11","o":2.9,"h":3,"l":2.9,"c":3,"v":4200},{"d":"2017-01-12","o":2.99,"h":2.99,"l":2.99,"c":2.99,"v":1000},{"d":"2017-01-13","o":2.86,"h":3,"l":2.85,"c":3,"v":3000},{"d":"2017-01-17","o":3,"h":3,"l":2.86,"c":2.9,"v":6500},{"d":"2017-01-18","o":2.9,"h":2.9,"l":2.85,"c":2.9,"v":4400},{"d":"2017-01-19","o":2.9,"h":2.9,"l":2.86,"c":2.86,"v":1700},{"d":"2017-01-20","o":3,"h":3,"l":3,"c":3,"v":5500},{"d":"2017-01-23","o":3,"h":3,"l":2.6,"c":2.6,"v":21700},{"d":"2017-01-24","o":2.65,"h":2.9,"l":2.65,"c":2.9,"v":900},{"d":"2017-01-25","o":2.8,"h":2.81,"l":2.8,"c":2.81,"v":1100},{"d":"2017-01-26","o":2.85,"h":2.86,"l":2.7,"c":2.83,"v":1900},{"d":"2017-01-27","o":2.85,"h":2.95,"l":2.76,"c":2.95,"v":4900},{"d":"2017-01-30","o":2.85,"h":2.95,"l":2.83,"c":2.95,"v":5400},{"d":"2017-01-31","o":2.85,"h":2.9,"l":2.7,"c":2.9,"v":6600},{"d":"2017-02-01","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":0},{"d":"2017-02-02","o":2.85,"h":2.88,"l":2.85,"c":2.85,"v":2900},{"d":"2017-02-03","o":2.72,"h":2.78,"l":2.71,"c":2.78,"v":1200},{"d":"2017-02-06","o":2.8,"h":2.8,"l":2.8,"c":2.8,"v":200},{"d":"2017-02-07","o":2.85,"h":2.93,"l":2.85,"c":2.85,"v":7500},{"d":"2017-02-08","o":2.88,"h":2.9,"l":2.88,"c":2.9,"v":800},{"d":"2017-02-09","o":2.76,"h":2.89,"l":2.76,"c":2.81,"v":1000},{"d":"2017-02-10","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":0},{"d":"2017-02-13","o":2.8,"h":2.8,"l":2.75,"c":2.75,"v":3300},{"d":"2017-02-14","o":2.7,"h":2.82,"l":2.65,"c":2.7,"v":6900},{"d":"2017-02-15","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":0},{"d":"2017-02-16","o":2.71,"h":2.71,"l":2.71,"c":2.71,"v":300},{"d":"2017-02-17","o":2.8,"h":2.8,"l":2.8,"c":2.8,"v":300},{"d":"2017-02-21","o":2.7,"h":2.84,"l":2.7,"c":2.76,"v":4400},{"d":"2017-02-22","o":2.77,"h":2.77,"l":2.77,"c":2.77,"v":200},{"d":"2017-02-23","o":2.77,"h":2.77,"l":2.77,"c":2.77,"v":0},{"d":"2017-02-24","o":2.77,"h":2.77,"l":2.77,"c":2.77,"v":0},{"d":"2017-02-27","o":2.78,"h":2.8,"l":2.78,"c":2.8,"v":600},{"d":"2017-02-28","o":2.8,"h":2.8,"l":2.8,"c":2.8,"v":900},{"d":"2017-03-01","o":2.8,"h":2.8,"l":2.75,"c":2.8,"v":1100},{"d":"2017-03-02","o":2.7,"h":2.78,"l":2.7,"c":2.78,"v":1100},{"d":"2017-03-03","o":2.75,"h":2.75,"l":2.7,"c":2.7,"v":500},{"d":"2017-03-06","o":2.72,"h":2.8,"l":2.65,"c":2.8,"v":3700},{"d":"2017-03-07","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":700},{"d":"2017-03-08","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":0},{"d":"2017-03-09","o":2.75,"h":2.75,"l":2.65,"c":2.65,"v":2700},{"d":"2017-03-10","o":2.62,"h":2.65,"l":2.55,"c":2.65,"v":1600},{"d":"2017-03-13","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"2017-03-14","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":1400},{"d":"2017-03-15","o":2.59,"h":2.59,"l":2.55,"c":2.55,"v":2900},{"d":"2017-03-16","o":2.55,"h":2.58,"l":2.5,"c":2.58,"v":2800},{"d":"2017-03-17","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":1800},{"d":"2017-03-20","o":2.6,"h":2.6,"l":2.44,"c":2.53,"v":7500},{"d":"2017-03-21","o":2.46,"h":2.6,"l":2.46,"c":2.6,"v":3600},{"d":"2017-03-22","o":2.45,"h":2.55,"l":2.45,"c":2.5,"v":1600},{"d":"2017-03-23","o":2.5,"h":2.6,"l":2.5,"c":2.6,"v":2300},{"d":"2017-03-24","o":2.6,"h":2.6,"l":2.59,"c":2.59,"v":800},{"d":"2017-03-27","o":2.6,"h":2.6,"l":2.4,"c":2.4,"v":5900},{"d":"2017-03-28","o":2.45,"h":2.5,"l":2.4,"c":2.5,"v":9200},{"d":"2017-03-29","o":2.5,"h":2.65,"l":2.47,"c":2.6,"v":12700},{"d":"2017-03-30","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":0},{"d":"2017-03-31","o":2.8,"h":2.8,"l":2.75,"c":2.75,"v":1200},{"d":"2017-04-03","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"2017-04-04","o":2.75,"h":2.76,"l":2.75,"c":2.76,"v":1000},{"d":"2017-04-05","o":2.6,"h":2.6,"l":2.55,"c":2.55,"v":2200},{"d":"2017-04-06","o":2.73,"h":2.75,"l":2.73,"c":2.75,"v":1200},{"d":"2017-04-07","o":2.65,"h":2.75,"l":2.65,"c":2.75,"v":400},{"d":"2017-04-10","o":2.8,"h":2.81,"l":2.75,"c":2.75,"v":2000},{"d":"2017-04-11","o":2.76,"h":2.78,"l":2.6,"c":2.6,"v":2300},{"d":"2017-04-12","o":2.61,"h":2.61,"l":2.61,"c":2.61,"v":3000},{"d":"2017-04-13","o":2.61,"h":2.61,"l":2.61,"c":2.61,"v":0},{"d":"2017-04-17","o":2.6,"h":2.62,"l":2.6,"c":2.62,"v":2100},{"d":"2017-04-18","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":0},{"d":"2017-04-19","o":2.6,"h":2.7,"l":2.6,"c":2.7,"v":3100},{"d":"2017-04-20","o":2.61,"h":2.7,"l":2.61,"c":2.7,"v":2600},{"d":"2017-04-21","o":2.69,"h":2.7,"l":2.69,"c":2.7,"v":2500},{"d":"2017-04-24","o":2.7,"h":2.8,"l":2.7,"c":2.8,"v":2700},{"d":"2017-04-25","o":2.84,"h":2.84,"l":2.75,"c":2.8,"v":2400},{"d":"2017-04-26","o":2.89,"h":3.1,"l":2.86,"c":3.1,"v":22400},{"d":"2017-04-27","o":3.1,"h":3.1,"l":2.85,"c":3,"v":11600},{"d":"2017-04-28","o":3,"h":3.05,"l":2.95,"c":3.05,"v":500},{"d":"2017-05-01","o":2.95,"h":3,"l":2.81,"c":2.9,"v":3400},{"d":"2017-05-02","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":0},{"d":"2017-05-03","o":3,"h":3.05,"l":2.99,"c":3.05,"v":2100},{"d":"2017-05-04","o":2.98,"h":2.98,"l":2.9,"c":2.9,"v":1800},{"d":"2017-05-05","o":2.85,"h":2.95,"l":2.85,"c":2.95,"v":600},{"d":"2017-05-08","o":2.9,"h":2.9,"l":2.85,"c":2.85,"v":700},{"d":"2017-05-09","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":0},{"d":"2017-05-10","o":2.83,"h":2.86,"l":2.83,"c":2.86,"v":1500},{"d":"2017-05-11","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":500},{"d":"2017-05-12","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":1000},{"d":"2017-05-15","o":2.85,"h":2.85,"l":2.8,"c":2.8,"v":800},{"d":"2017-05-16","o":2.8,"h":2.8,"l":2.65,"c":2.65,"v":4500},{"d":"2017-05-17","o":2.6,"h":2.7,"l":2.6,"c":2.7,"v":3300},{"d":"2017-05-18","o":2.65,"h":2.7,"l":2.65,"c":2.7,"v":700},{"d":"2017-05-19","o":2.73,"h":2.73,"l":2.7,"c":2.7,"v":700},{"d":"2017-05-22","o":2.8,"h":2.8,"l":2.8,"c":2.8,"v":100},{"d":"2017-05-23","o":2.65,"h":2.7,"l":2.65,"c":2.65,"v":4900},{"d":"2017-05-24","o":2.7,"h":2.7,"l":2.6,"c":2.65,"v":5300},{"d":"2017-05-25","o":2.65,"h":2.71,"l":2.6,"c":2.61,"v":6400},{"d":"2017-05-26","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":200},{"d":"2017-05-30","o":2.85,"h":2.95,"l":2.85,"c":2.86,"v":13000},{"d":"2017-05-31","o":2.94,"h":2.95,"l":2.94,"c":2.95,"v":700},{"d":"2017-06-01","o":2.95,"h":3.05,"l":2.86,"c":3,"v":12200},{"d":"2017-06-02","o":3.05,"h":3.08,"l":2.9,"c":2.95,"v":1800},{"d":"2017-06-05","o":3.05,"h":3.05,"l":3,"c":3,"v":1100},{"d":"2017-06-06","o":3,"h":3,"l":2.98,"c":2.98,"v":900},{"d":"2017-06-07","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":100},{"d":"2017-06-08","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":0},{"d":"2017-06-09","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":200},{"d":"2017-06-12","o":3.05,"h":3.1,"l":2.95,"c":2.95,"v":11900},{"d":"2017-06-13","o":2.95,"h":2.96,"l":2.95,"c":2.96,"v":600},{"d":"2017-06-14","o":2.95,"h":3.05,"l":2.95,"c":3.05,"v":400},{"d":"2017-06-15","o":3.05,"h":3.05,"l":2.95,"c":2.95,"v":3600},{"d":"2017-06-16","o":3.05,"h":3.05,"l":2.85,"c":2.85,"v":2700},{"d":"2017-06-19","o":2.95,"h":3.05,"l":2.85,"c":2.85,"v":36700},{"d":"2017-06-20","o":2.9,"h":2.91,"l":2.9,"c":2.9,"v":700},{"d":"2017-06-21","o":3,"h":3.09,"l":2.98,"c":3.05,"v":29900},{"d":"2017-06-22","o":3.05,"h":3.05,"l":2.95,"c":3,"v":9600},{"d":"2017-06-23","o":2.95,"h":3,"l":2.95,"c":3,"v":1800},{"d":"2017-06-26","o":2.98,"h":2.98,"l":2.98,"c":2.98,"v":1000},{"d":"2017-06-27","o":3,"h":3.1,"l":2.9,"c":3.06,"v":71600},{"d":"2017-06-28","o":3.03,"h":3.03,"l":3.03,"c":3.03,"v":1000},{"d":"2017-06-29","o":3.03,"h":3.03,"l":3.03,"c":3.03,"v":0},{"d":"2017-06-30","o":3,"h":3.09,"l":3,"c":3,"v":1500},{"d":"2017-07-03","o":2.95,"h":3.1,"l":2.95,"c":3.05,"v":9600},{"d":"2017-07-05","o":3.06,"h":3.06,"l":3.03,"c":3.03,"v":13800},{"d":"2017-07-06","o":3.01,"h":3.05,"l":3.01,"c":3.05,"v":800},{"d":"2017-07-07","o":3.02,"h":3.02,"l":3.02,"c":3.02,"v":1800},{"d":"2017-07-10","o":3.05,"h":3.05,"l":3,"c":3.05,"v":3300},{"d":"2017-07-11","o":3.05,"h":3.05,"l":3,"c":3,"v":4000},{"d":"2017-07-12","o":3,"h":3.03,"l":2.95,"c":3.03,"v":2400},{"d":"2017-07-13","o":3,"h":3.05,"l":2.95,"c":3.05,"v":1700},{"d":"2017-07-14","o":3.05,"h":3.05,"l":3,"c":3,"v":700},{"d":"2017-07-17","o":2.98,"h":2.98,"l":2.9,"c":2.98,"v":4900},{"d":"2017-07-18","o":2.98,"h":2.98,"l":2.98,"c":2.98,"v":0},{"d":"2017-07-19","o":2.98,"h":3.05,"l":2.98,"c":3.05,"v":3000},{"d":"2017-07-20","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":0},{"d":"2017-07-21","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":400},{"d":"2017-07-24","o":3.05,"h":3.05,"l":3.04,"c":3.04,"v":3200},{"d":"2017-07-25","o":3,"h":3,"l":2.95,"c":3,"v":1300},{"d":"2017-07-26","o":3,"h":3,"l":3,"c":3,"v":500},{"d":"2017-07-27","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2017-07-28","o":3,"h":3,"l":2.91,"c":3,"v":2000},{"d":"2017-07-31","o":3,"h":3,"l":3,"c":3,"v":200},{"d":"2017-08-01","o":3,"h":3,"l":2.99,"c":3,"v":5900},{"d":"2017-08-02","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2017-08-03","o":3,"h":3,"l":3,"c":3,"v":3100},{"d":"2017-08-04","o":2.92,"h":3.05,"l":2.92,"c":3.05,"v":4100},{"d":"2017-08-07","o":3.05,"h":3.1,"l":3.03,"c":3.05,"v":3200},{"d":"2017-08-08","o":3.02,"h":3.05,"l":3,"c":3.05,"v":3300},{"d":"2017-08-09","o":3.04,"h":3.04,"l":3,"c":3,"v":2900},{"d":"2017-08-10","o":3,"h":3,"l":3,"c":3,"v":1100},{"d":"2017-08-11","o":2.9,"h":2.9,"l":2.86,"c":2.9,"v":500},{"d":"2017-08-14","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":0},{"d":"2017-08-15","o":3.05,"h":3.05,"l":2.93,"c":2.93,"v":1700},{"d":"2017-08-16","o":3,"h":3,"l":2.95,"c":2.95,"v":2400},{"d":"2017-08-17","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":400},{"d":"2017-08-18","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":2400},{"d":"2017-08-21","o":2.95,"h":2.95,"l":2.8,"c":2.8,"v":7900},{"d":"2017-08-22","o":2.99,"h":2.99,"l":2.99,"c":2.99,"v":1100},{"d":"2017-08-23","o":3,"h":3,"l":2.99,"c":2.99,"v":200},{"d":"2017-08-24","o":2.99,"h":2.99,"l":2.99,"c":2.99,"v":0},{"d":"2017-08-25","o":2.8,"h":2.83,"l":2.8,"c":2.8,"v":700},{"d":"2017-08-28","o":2.96,"h":3,"l":2.96,"c":3,"v":10800},{"d":"2017-08-29","o":3,"h":3,"l":3,"c":3,"v":2200},{"d":"2017-08-30","o":2.95,"h":2.95,"l":2.8,"c":2.95,"v":5100},{"d":"2017-08-31","o":3,"h":3,"l":3,"c":3,"v":300},{"d":"2017-09-01","o":2.85,"h":2.95,"l":2.85,"c":2.95,"v":2100},{"d":"2017-09-05","o":2.9,"h":2.95,"l":2.9,"c":2.95,"v":3700},{"d":"2017-09-06","o":3,"h":3,"l":3,"c":3,"v":2000},{"d":"2017-09-07","o":3,"h":3,"l":2.9,"c":2.95,"v":1200},{"d":"2017-09-08","o":2.85,"h":2.85,"l":2.8,"c":2.85,"v":3000},{"d":"2017-09-11","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":0},{"d":"2017-09-12","o":3,"h":3,"l":3,"c":3,"v":300},{"d":"2017-09-13","o":2.95,"h":2.95,"l":2.9,"c":2.95,"v":1400},{"d":"2017-09-14","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":0},{"d":"2017-09-15","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":0},{"d":"2017-09-18","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":1100},{"d":"2017-09-19","o":2.95,"h":2.98,"l":2.95,"c":2.98,"v":800},{"d":"2017-09-20","o":2.94,"h":2.94,"l":2.85,"c":2.85,"v":700},{"d":"2017-09-21","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":0},{"d":"2017-09-22","o":2.9,"h":2.95,"l":2.9,"c":2.95,"v":1400},{"d":"2017-09-25","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":2000},{"d":"2017-09-26","o":2.85,"h":2.91,"l":2.85,"c":2.91,"v":600},{"d":"2017-09-27","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":300},{"d":"2017-09-28","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":0},{"d":"2017-09-29","o":2.95,"h":3,"l":2.95,"c":3,"v":4600},{"d":"2017-10-02","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":1900},{"d":"2017-10-03","o":2.94,"h":2.95,"l":2.94,"c":2.94,"v":2600},{"d":"2017-10-04","o":2.85,"h":2.95,"l":2.85,"c":2.95,"v":1700},{"d":"2017-10-05","o":2.95,"h":2.95,"l":2.9,"c":2.95,"v":4900},{"d":"2017-10-06","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":0},{"d":"2017-10-09","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":600},{"d":"2017-10-10","o":2.95,"h":2.97,"l":2.95,"c":2.96,"v":10600},{"d":"2017-10-11","o":2.9,"h":2.95,"l":2.9,"c":2.95,"v":3900},{"d":"2017-10-12","o":2.91,"h":2.91,"l":2.91,"c":2.91,"v":500},{"d":"2017-10-13","o":2.95,"h":2.96,"l":2.95,"c":2.96,"v":2100},{"d":"2017-10-16","o":2.9,"h":2.9,"l":2.88,"c":2.9,"v":12700},{"d":"2017-10-17","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":400},{"d":"2017-10-18","o":2.9,"h":3.05,"l":2.9,"c":3,"v":29600},{"d":"2017-10-19","o":3,"h":3,"l":2.95,"c":2.95,"v":8900},{"d":"2017-10-20","o":3.05,"h":3.05,"l":2.97,"c":2.97,"v":700},{"d":"2017-10-23","o":2.97,"h":2.97,"l":2.97,"c":2.97,"v":0},{"d":"2017-10-24","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":2200},{"d":"2017-10-25","o":2.9,"h":2.95,"l":2.9,"c":2.95,"v":800},{"d":"2017-10-26","o":3,"h":3,"l":2.9,"c":2.9,"v":3000},{"d":"2017-10-27","o":3,"h":3,"l":2.98,"c":3,"v":1700},{"d":"2017-10-30","o":2.9,"h":2.9,"l":2.8,"c":2.8,"v":7500},{"d":"2017-10-31","o":2.97,"h":3,"l":2.95,"c":3,"v":5500},{"d":"2017-11-01","o":2.86,"h":2.86,"l":2.86,"c":2.86,"v":1700},{"d":"2017-11-02","o":2.95,"h":2.97,"l":2.95,"c":2.97,"v":1300},{"d":"2017-11-03","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":400},{"d":"2017-11-06","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":1300},{"d":"2017-11-07","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":800},{"d":"2017-11-08","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":300},{"d":"2017-11-09","o":2.9,"h":2.95,"l":2.87,"c":2.87,"v":1700},{"d":"2017-11-10","o":2.85,"h":2.95,"l":2.85,"c":2.95,"v":4300},{"d":"2017-11-13","o":2.95,"h":2.95,"l":2.86,"c":2.95,"v":2400},{"d":"2017-11-14","o":2.85,"h":2.95,"l":2.85,"c":2.95,"v":18900},{"d":"2017-11-15","o":2.9,"h":2.9,"l":2.85,"c":2.9,"v":1800},{"d":"2017-11-16","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":0},{"d":"2017-11-17","o":2.9,"h":2.95,"l":2.85,"c":2.85,"v":15300},{"d":"2017-11-20","o":2.95,"h":2.95,"l":2.85,"c":2.85,"v":2900},{"d":"2017-11-21","o":2.86,"h":2.94,"l":2.86,"c":2.9,"v":2400},{"d":"2017-11-22","o":2.9,"h":2.94,"l":2.9,"c":2.94,"v":2200},{"d":"2017-11-24","o":2.86,"h":2.95,"l":2.85,"c":2.95,"v":700},{"d":"2017-11-27","o":2.95,"h":2.95,"l":2.93,"c":2.95,"v":2300},{"d":"2017-11-28","o":2.95,"h":2.95,"l":2.81,"c":2.81,"v":1600},{"d":"2017-11-29","o":2.9,"h":2.94,"l":2.9,"c":2.9,"v":800},{"d":"2017-11-30","o":2.95,"h":2.95,"l":2.8,"c":2.95,"v":12900},{"d":"2017-12-01","o":2.95,"h":3,"l":2.85,"c":2.93,"v":21300},{"d":"2017-12-04","o":2.9,"h":2.95,"l":2.9,"c":2.94,"v":900},{"d":"2017-12-05","o":2.95,"h":2.95,"l":2.9,"c":2.9,"v":3100},{"d":"2017-12-06","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":0},{"d":"2017-12-07","o":2.95,"h":2.95,"l":2.9,"c":2.9,"v":500},{"d":"2017-12-08","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":600},{"d":"2017-12-11","o":2.9,"h":2.95,"l":2.9,"c":2.95,"v":1100},{"d":"2017-12-12","o":2.92,"h":2.95,"l":2.92,"c":2.95,"v":1300},{"d":"2017-12-13","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":2000},{"d":"2017-12-14","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":100},{"d":"2017-12-15","o":2.95,"h":2.95,"l":2.93,"c":2.93,"v":2600},{"d":"2017-12-18","o":2.85,"h":2.95,"l":2.85,"c":2.9,"v":11300},{"d":"2017-12-19","o":2.9,"h":2.9,"l":2.85,"c":2.9,"v":2500},{"d":"2017-12-20","o":2.85,"h":2.85,"l":2.8,"c":2.8,"v":14100},{"d":"2017-12-21","o":2.75,"h":2.85,"l":2.75,"c":2.85,"v":1700},{"d":"2017-12-22","o":2.85,"h":2.85,"l":2.8,"c":2.8,"v":300},{"d":"2017-12-26","o":2.7,"h":2.75,"l":2.65,"c":2.75,"v":4600},{"d":"2017-12-27","o":2.7,"h":2.7,"l":2.67,"c":2.67,"v":1600},{"d":"2017-12-28","o":2.75,"h":2.75,"l":2.73,"c":2.74,"v":3300},{"d":"2017-12-29","o":2.72,"h":2.75,"l":2.7,"c":2.75,"v":5500},{"d":"2018-01-02","o":2.8,"h":2.85,"l":2.7,"c":2.85,"v":43000},{"d":"2018-01-03","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":200},{"d":"2018-01-04","o":2.7,"h":2.81,"l":2.7,"c":2.81,"v":4000},{"d":"2018-01-05","o":2.8,"h":2.83,"l":2.75,"c":2.8,"v":8000},{"d":"2018-01-08","o":2.8,"h":2.8,"l":2.78,"c":2.78,"v":1200},{"d":"2018-01-09","o":2.8,"h":2.85,"l":2.78,"c":2.78,"v":4400},{"d":"2018-01-10","o":2.79,"h":2.79,"l":2.79,"c":2.79,"v":1000},{"d":"2018-01-11","o":2.8,"h":2.84,"l":2.7,"c":2.7,"v":8600},{"d":"2018-01-12","o":2.8,"h":2.8,"l":2.7,"c":2.7,"v":3200},{"d":"2018-01-16","o":2.8,"h":2.8,"l":2.75,"c":2.77,"v":1100},{"d":"2018-01-17","o":2.8,"h":2.85,"l":2.55,"c":2.55,"v":34100},{"d":"2018-01-18","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":300},{"d":"2018-01-19","o":2.65,"h":2.65,"l":2.55,"c":2.55,"v":900},{"d":"2018-01-22","o":2.55,"h":2.65,"l":2.55,"c":2.57,"v":7700},{"d":"2018-01-23","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":1000},{"d":"2018-01-24","o":2.7,"h":2.7,"l":2.65,"c":2.65,"v":10300},{"d":"2018-01-25","o":2.66,"h":2.66,"l":2.66,"c":2.66,"v":100},{"d":"2018-01-26","o":2.85,"h":2.85,"l":2.8,"c":2.8,"v":2000},{"d":"2018-01-29","o":2.75,"h":2.75,"l":2.55,"c":2.55,"v":18400},{"d":"2018-01-30","o":2.65,"h":2.65,"l":2.55,"c":2.55,"v":400},{"d":"2018-01-31","o":2.61,"h":2.65,"l":2.55,"c":2.65,"v":9400},{"d":"2018-02-01","o":2.85,"h":2.85,"l":2.67,"c":2.8,"v":15800},{"d":"2018-02-02","o":2.85,"h":2.85,"l":2.76,"c":2.77,"v":6800},{"d":"2018-02-05","o":2.8,"h":2.8,"l":2.8,"c":2.8,"v":300},{"d":"2018-02-06","o":2.8,"h":2.85,"l":2.7,"c":2.7,"v":14700},{"d":"2018-02-07","o":2.7,"h":2.7,"l":2.65,"c":2.66,"v":1900},{"d":"2018-02-08","o":2.55,"h":2.65,"l":2.36,"c":2.65,"v":13900},{"d":"2018-02-09","o":2.5,"h":2.64,"l":2.5,"c":2.64,"v":1000},{"d":"2018-02-12","o":2.59,"h":2.59,"l":2.56,"c":2.56,"v":1400},{"d":"2018-02-13","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":0},{"d":"2018-02-14","o":2.6,"h":2.61,"l":2.35,"c":2.37,"v":11800},{"d":"2018-02-15","o":2.4,"h":2.57,"l":2.35,"c":2.57,"v":3000},{"d":"2018-02-16","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":1200},{"d":"2018-02-20","o":2.7,"h":2.7,"l":2.5,"c":2.51,"v":18400},{"d":"2018-02-21","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":2800},{"d":"2018-02-22","o":2.55,"h":2.55,"l":2.48,"c":2.48,"v":700},{"d":"2018-02-23","o":2.5,"h":2.83,"l":2.4,"c":2.4,"v":49300},{"d":"2018-02-26","o":2.5,"h":2.55,"l":2.45,"c":2.45,"v":1400},{"d":"2018-02-27","o":2.45,"h":2.45,"l":2.4,"c":2.4,"v":500},{"d":"2018-02-28","o":2.45,"h":2.5,"l":2.45,"c":2.5,"v":2600},{"d":"2018-03-01","o":2.55,"h":2.93,"l":2.55,"c":2.85,"v":63300},{"d":"2018-03-02","o":2.85,"h":2.9,"l":2.75,"c":2.8,"v":12700},{"d":"2018-03-05","o":2.8,"h":2.9,"l":2.77,"c":2.77,"v":3000},{"d":"2018-03-06","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":200},{"d":"2018-03-07","o":2.76,"h":2.76,"l":2.76,"c":2.76,"v":200},{"d":"2018-03-08","o":2.75,"h":2.85,"l":2.65,"c":2.65,"v":5100},{"d":"2018-03-09","o":2.73,"h":2.73,"l":2.66,"c":2.66,"v":1000},{"d":"2018-03-12","o":2.55,"h":2.58,"l":2.55,"c":2.55,"v":4900},{"d":"2018-03-13","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":0},{"d":"2018-03-14","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":0},{"d":"2018-03-15","o":2.55,"h":2.55,"l":2.5,"c":2.5,"v":5300},{"d":"2018-03-16","o":2.55,"h":2.74,"l":2.5,"c":2.65,"v":16000},{"d":"2018-03-19","o":2.64,"h":2.64,"l":2.57,"c":2.57,"v":1100},{"d":"2018-03-20","o":2.5,"h":2.68,"l":2.5,"c":2.6,"v":4200},{"d":"2018-03-21","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":0},{"d":"2018-03-22","o":2.63,"h":2.7,"l":2.63,"c":2.7,"v":4000},{"d":"2018-03-23","o":2.7,"h":2.7,"l":2.5,"c":2.57,"v":5600},{"d":"2018-03-26","o":2.6,"h":2.7,"l":2.6,"c":2.7,"v":2900},{"d":"2018-03-27","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":300},{"d":"2018-03-28","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"2018-03-29","o":2.65,"h":2.65,"l":2.62,"c":2.62,"v":600},{"d":"2018-04-02","o":2.55,"h":2.7,"l":2.5,"c":2.5,"v":6400},{"d":"2018-04-03","o":2.6,"h":2.65,"l":2.53,"c":2.53,"v":8800},{"d":"2018-04-04","o":2.6,"h":2.6,"l":2.35,"c":2.46,"v":14600},{"d":"2018-04-05","o":2.55,"h":2.55,"l":2.42,"c":2.42,"v":5200},{"d":"2018-04-06","o":2.5,"h":2.56,"l":2.5,"c":2.5,"v":12900},{"d":"2018-04-09","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":400},{"d":"2018-04-10","o":2.55,"h":2.57,"l":2.38,"c":2.45,"v":21400},{"d":"2018-04-11","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":600},{"d":"2018-04-12","o":2.45,"h":2.5,"l":2.45,"c":2.5,"v":1900},{"d":"2018-04-13","o":2.5,"h":2.53,"l":2.3,"c":2.53,"v":30300},{"d":"2018-04-16","o":2.55,"h":2.55,"l":2.47,"c":2.55,"v":2400},{"d":"2018-04-17","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":600},{"d":"2018-04-18","o":2.55,"h":2.55,"l":2.48,"c":2.48,"v":1000},{"d":"2018-04-19","o":2.45,"h":2.46,"l":2.45,"c":2.46,"v":2900},{"d":"2018-04-20","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":100},{"d":"2018-04-23","o":2.45,"h":2.53,"l":2.45,"c":2.53,"v":1100},{"d":"2018-04-24","o":2.45,"h":2.45,"l":2.4,"c":2.4,"v":7100},{"d":"2018-04-25","o":2.4,"h":2.43,"l":2.4,"c":2.4,"v":1900},{"d":"2018-04-26","o":2.35,"h":2.4,"l":2.35,"c":2.4,"v":3900},{"d":"2018-04-27","o":2.35,"h":2.35,"l":2.26,"c":2.28,"v":6400},{"d":"2018-04-30","o":2.35,"h":2.5,"l":2.35,"c":2.5,"v":3100},{"d":"2018-05-01","o":2.35,"h":2.45,"l":2.35,"c":2.43,"v":1300},{"d":"2018-05-02","o":2.35,"h":2.45,"l":2.35,"c":2.35,"v":3800},{"d":"2018-05-03","o":2.35,"h":2.5,"l":2.35,"c":2.4,"v":9000},{"d":"2018-05-04","o":2.4,"h":2.65,"l":2.4,"c":2.55,"v":31200},{"d":"2018-05-07","o":2.36,"h":2.36,"l":2.36,"c":2.36,"v":100},{"d":"2018-05-08","o":2.4,"h":2.45,"l":2.4,"c":2.4,"v":1400},{"d":"2018-05-09","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":1600},{"d":"2018-05-10","o":2.4,"h":2.5,"l":2.4,"c":2.5,"v":2000},{"d":"2018-05-11","o":2.5,"h":2.55,"l":2.5,"c":2.51,"v":2000},{"d":"2018-05-14","o":2.55,"h":2.55,"l":2.53,"c":2.55,"v":7500},{"d":"2018-05-15","o":2.53,"h":2.55,"l":2.53,"c":2.53,"v":5700},{"d":"2018-05-16","o":2.55,"h":2.55,"l":2.53,"c":2.53,"v":1600},{"d":"2018-05-17","o":2.5,"h":2.55,"l":2.5,"c":2.5,"v":9200},{"d":"2018-05-18","o":2.55,"h":2.55,"l":2.53,"c":2.53,"v":10500},{"d":"2018-05-21","o":2.51,"h":2.53,"l":2.5,"c":2.5,"v":3800},{"d":"2018-05-22","o":2.45,"h":2.5,"l":2.45,"c":2.5,"v":15800},{"d":"2018-05-23","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":300},{"d":"2018-05-24","o":2.45,"h":2.55,"l":2.45,"c":2.55,"v":1000},{"d":"2018-05-25","o":2.55,"h":2.55,"l":2.45,"c":2.55,"v":1100},{"d":"2018-05-29","o":2.55,"h":2.55,"l":2.45,"c":2.49,"v":5300},{"d":"2018-05-30","o":2.5,"h":2.5,"l":2.48,"c":2.5,"v":6500},{"d":"2018-05-31","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":1700},{"d":"2018-06-01","o":2.46,"h":2.46,"l":2.45,"c":2.45,"v":2100},{"d":"2018-06-04","o":2.45,"h":2.5,"l":2.45,"c":2.5,"v":2800},{"d":"2018-06-05","o":2.5,"h":2.5,"l":2.49,"c":2.5,"v":11800},{"d":"2018-06-06","o":2.55,"h":2.6,"l":2.5,"c":2.52,"v":27200},{"d":"2018-06-07","o":2.5,"h":2.56,"l":2.5,"c":2.55,"v":7400},{"d":"2018-06-08","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":14300},{"d":"2018-06-11","o":2.55,"h":2.55,"l":2.5,"c":2.55,"v":7900},{"d":"2018-06-12","o":2.5,"h":2.55,"l":2.5,"c":2.5,"v":6400},{"d":"2018-06-13","o":2.5,"h":2.55,"l":2.5,"c":2.55,"v":2100},{"d":"2018-06-14","o":2.55,"h":2.55,"l":2.5,"c":2.5,"v":16500},{"d":"2018-06-15","o":2.5,"h":2.55,"l":2.45,"c":2.55,"v":10200},{"d":"2018-06-18","o":2.5,"h":2.53,"l":2.5,"c":2.5,"v":3400},{"d":"2018-06-19","o":2.55,"h":2.6,"l":2.52,"c":2.6,"v":6300},{"d":"2018-06-20","o":2.65,"h":2.65,"l":2.53,"c":2.55,"v":9300},{"d":"2018-06-21","o":2.55,"h":2.55,"l":2.5,"c":2.55,"v":4500},{"d":"2018-06-22","o":2.55,"h":2.55,"l":2.5,"c":2.5,"v":20100},{"d":"2018-06-25","o":2.5,"h":2.56,"l":2.5,"c":2.55,"v":11800},{"d":"2018-06-26","o":2.55,"h":2.55,"l":2.53,"c":2.53,"v":4000},{"d":"2018-06-27","o":2.55,"h":2.6,"l":2.55,"c":2.6,"v":10100},{"d":"2018-06-28","o":2.55,"h":2.57,"l":2.55,"c":2.57,"v":24500},{"d":"2018-06-29","o":2.5,"h":2.6,"l":2.5,"c":2.6,"v":4000},{"d":"2018-07-02","o":2.6,"h":2.65,"l":2.6,"c":2.6,"v":9700},{"d":"2018-07-03","o":2.6,"h":2.6,"l":2.55,"c":2.55,"v":700},{"d":"2018-07-05","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":300},{"d":"2018-07-06","o":2.5,"h":2.65,"l":2.5,"c":2.6,"v":11600},{"d":"2018-07-09","o":2.65,"h":2.7,"l":2.61,"c":2.66,"v":21900},{"d":"2018-07-10","o":2.7,"h":2.7,"l":2.61,"c":2.65,"v":2200},{"d":"2018-07-11","o":2.65,"h":2.75,"l":2.63,"c":2.7,"v":5200},{"d":"2018-07-12","o":2.7,"h":2.75,"l":2.65,"c":2.65,"v":5300},{"d":"2018-07-13","o":2.66,"h":2.66,"l":2.6,"c":2.6,"v":1200},{"d":"2018-07-16","o":2.6,"h":2.65,"l":2.6,"c":2.65,"v":1200},{"d":"2018-07-17","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":300},{"d":"2018-07-18","o":2.75,"h":2.75,"l":2.7,"c":2.71,"v":5200},{"d":"2018-07-19","o":2.75,"h":2.75,"l":2.65,"c":2.75,"v":7500},{"d":"2018-07-20","o":2.64,"h":2.64,"l":2.63,"c":2.63,"v":1000},{"d":"2018-07-23","o":2.63,"h":2.63,"l":2.56,"c":2.59,"v":8200},{"d":"2018-07-24","o":2.56,"h":2.56,"l":2.55,"c":2.55,"v":800},{"d":"2018-07-25","o":2.56,"h":2.65,"l":2.56,"c":2.65,"v":3100},{"d":"2018-07-26","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":200},{"d":"2018-07-27","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":0},{"d":"2018-07-30","o":2.59,"h":2.59,"l":2.59,"c":2.59,"v":1600},{"d":"2018-07-31","o":2.59,"h":2.59,"l":2.59,"c":2.59,"v":0},{"d":"2018-08-01","o":2.56,"h":2.56,"l":2.51,"c":2.51,"v":8600},{"d":"2018-08-02","o":2.51,"h":2.51,"l":2.51,"c":2.51,"v":0},{"d":"2018-08-03","o":2.55,"h":2.55,"l":2.5,"c":2.51,"v":3300},{"d":"2018-08-06","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":500},{"d":"2018-08-07","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":500},{"d":"2018-08-08","o":2.68,"h":2.68,"l":2.6,"c":2.6,"v":2300},{"d":"2018-08-09","o":2.5,"h":2.6,"l":2.5,"c":2.6,"v":900},{"d":"2018-08-10","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":800},{"d":"2018-08-13","o":2.6,"h":2.6,"l":2.5,"c":2.6,"v":2300},{"d":"2018-08-14","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":500},{"d":"2018-08-15","o":2.6,"h":2.6,"l":2.55,"c":2.55,"v":2600},{"d":"2018-08-16","o":2.5,"h":2.68,"l":2.5,"c":2.5,"v":4200},{"d":"2018-08-17","o":2.5,"h":2.57,"l":2.5,"c":2.57,"v":800},{"d":"2018-08-20","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":5400},{"d":"2018-08-21","o":2.55,"h":2.55,"l":2.54,"c":2.55,"v":300},{"d":"2018-08-22","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":0},{"d":"2018-08-23","o":2.56,"h":2.56,"l":2.55,"c":2.55,"v":300},{"d":"2018-08-24","o":2.68,"h":2.68,"l":2.68,"c":2.68,"v":400},{"d":"2018-08-27","o":2.65,"h":2.7,"l":2.65,"c":2.7,"v":16600},{"d":"2018-08-28","o":2.7,"h":2.7,"l":2.5,"c":2.55,"v":8800},{"d":"2018-08-29","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":0},{"d":"2018-08-30","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":1600},{"d":"2018-08-31","o":2.6,"h":2.6,"l":2.51,"c":2.6,"v":4100},{"d":"2018-09-04","o":2.6,"h":2.65,"l":2.6,"c":2.65,"v":2500},{"d":"2018-09-05","o":2.64,"h":2.65,"l":2.62,"c":2.65,"v":23000},{"d":"2018-09-06","o":2.63,"h":2.63,"l":2.63,"c":2.63,"v":9000},{"d":"2018-09-07","o":2.65,"h":2.65,"l":2.56,"c":2.58,"v":3900},{"d":"2018-09-10","o":2.65,"h":2.65,"l":2.6,"c":2.6,"v":5700},{"d":"2018-09-11","o":2.65,"h":2.65,"l":2.61,"c":2.65,"v":12100},{"d":"2018-09-12","o":2.65,"h":2.75,"l":2.65,"c":2.74,"v":15900},{"d":"2018-09-13","o":2.75,"h":2.77,"l":2.7,"c":2.7,"v":17600},{"d":"2018-09-14","o":2.69,"h":2.69,"l":2.69,"c":2.69,"v":700},{"d":"2018-09-17","o":2.65,"h":2.65,"l":2.57,"c":2.64,"v":12900},{"d":"2018-09-18","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":1000},{"d":"2018-09-19","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":300},{"d":"2018-09-20","o":2.7,"h":2.75,"l":2.7,"c":2.75,"v":4200},{"d":"2018-09-21","o":2.6,"h":2.6,"l":2.58,"c":2.6,"v":4800},{"d":"2018-09-24","o":2.55,"h":2.7,"l":2.55,"c":2.7,"v":3300},{"d":"2018-09-25","o":2.56,"h":2.73,"l":2.56,"c":2.73,"v":500},{"d":"2018-09-26","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":600},{"d":"2018-09-27","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"2018-09-28","o":2.7,"h":2.7,"l":2.6,"c":2.7,"v":2700},{"d":"2018-10-01","o":2.6,"h":2.65,"l":2.52,"c":2.65,"v":11400},{"d":"2018-10-02","o":2.45,"h":2.57,"l":2.45,"c":2.53,"v":18300},{"d":"2018-10-03","o":2.59,"h":2.59,"l":2.48,"c":2.48,"v":14500},{"d":"2018-10-04","o":2.5,"h":2.5,"l":2.45,"c":2.5,"v":6000},{"d":"2018-10-05","o":2.47,"h":2.5,"l":2.45,"c":2.45,"v":1500},{"d":"2018-10-08","o":2.5,"h":2.5,"l":2.33,"c":2.39,"v":5400},{"d":"2018-10-09","o":2.35,"h":2.44,"l":2.35,"c":2.44,"v":5100},{"d":"2018-10-10","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":0},{"d":"2018-10-11","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":0},{"d":"2018-10-12","o":2.45,"h":2.45,"l":2.38,"c":2.45,"v":1600},{"d":"2018-10-15","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":500},{"d":"2018-10-16","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":0},{"d":"2018-10-17","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":200},{"d":"2018-10-18","o":2.37,"h":2.49,"l":2.37,"c":2.45,"v":26300},{"d":"2018-10-19","o":2.44,"h":2.44,"l":2.4,"c":2.4,"v":1300},{"d":"2018-10-22","o":2.43,"h":2.43,"l":2.39,"c":2.39,"v":700},{"d":"2018-10-23","o":2.44,"h":2.44,"l":2.37,"c":2.4,"v":3600},{"d":"2018-10-24","o":2.35,"h":2.35,"l":2.35,"c":2.35,"v":700},{"d":"2018-10-25","o":2.3,"h":2.35,"l":2.28,"c":2.3,"v":8500},{"d":"2018-10-26","o":2.2,"h":2.29,"l":2.2,"c":2.29,"v":3400},{"d":"2018-10-29","o":2.2,"h":2.3,"l":2.2,"c":2.23,"v":10200},{"d":"2018-10-30","o":2.25,"h":2.28,"l":2.25,"c":2.28,"v":3100},{"d":"2018-10-31","o":2.29,"h":2.44,"l":2.29,"c":2.44,"v":7000},{"d":"2018-11-01","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":0},{"d":"2018-11-02","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":300},{"d":"2018-11-05","o":2.29,"h":2.3,"l":2.29,"c":2.3,"v":500},{"d":"2018-11-06","o":2.39,"h":2.39,"l":2.3,"c":2.3,"v":700},{"d":"2018-11-07","o":2.4,"h":2.4,"l":2.35,"c":2.35,"v":3000},{"d":"2018-11-08","o":2.31,"h":2.33,"l":2.31,"c":2.33,"v":900},{"d":"2018-11-09","o":2.35,"h":2.35,"l":2.35,"c":2.35,"v":300},{"d":"2018-11-12","o":2.31,"h":2.31,"l":2.29,"c":2.29,"v":2600},{"d":"2018-11-13","o":2.33,"h":2.33,"l":2.25,"c":2.25,"v":2000},{"d":"2018-11-14","o":2.23,"h":2.24,"l":2.22,"c":2.24,"v":1200},{"d":"2018-11-15","o":2.26,"h":2.26,"l":2.2,"c":2.25,"v":1900},{"d":"2018-11-16","o":2.25,"h":2.25,"l":2.2,"c":2.2,"v":1100},{"d":"2018-11-19","o":2.2,"h":2.3,"l":2.15,"c":2.26,"v":3700},{"d":"2018-11-20","o":2.2,"h":2.23,"l":2.2,"c":2.2,"v":12300},{"d":"2018-11-21","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":2200},{"d":"2018-11-23","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":100},{"d":"2018-11-26","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":600},{"d":"2018-11-27","o":2.26,"h":2.26,"l":2.26,"c":2.26,"v":2700},{"d":"2018-11-28","o":2.25,"h":2.3,"l":2.25,"c":2.27,"v":3400},{"d":"2018-11-29","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":1700},{"d":"2018-11-30","o":2.25,"h":2.26,"l":2.25,"c":2.26,"v":2000},{"d":"2018-12-03","o":2.25,"h":2.3,"l":2.25,"c":2.3,"v":3200},{"d":"2018-12-04","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2018-12-06","o":2.25,"h":2.25,"l":2.2,"c":2.25,"v":1300},{"d":"2018-12-07","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":2000},{"d":"2018-12-10","o":2.25,"h":2.26,"l":2.25,"c":2.26,"v":700},{"d":"2018-12-11","o":2.2,"h":2.25,"l":2.2,"c":2.25,"v":500},{"d":"2018-12-12","o":2.26,"h":2.3,"l":2.21,"c":2.21,"v":11900},{"d":"2018-12-13","o":2.21,"h":2.21,"l":2.21,"c":2.21,"v":100},{"d":"2018-12-14","o":2.21,"h":2.21,"l":2.21,"c":2.21,"v":100},{"d":"2018-12-17","o":2.21,"h":2.21,"l":2.21,"c":2.21,"v":800},{"d":"2018-12-18","o":2.21,"h":2.22,"l":2.21,"c":2.22,"v":400},{"d":"2018-12-19","o":2.22,"h":2.22,"l":2.22,"c":2.22,"v":100},{"d":"2018-12-20","o":2.22,"h":2.22,"l":2.15,"c":2.15,"v":2800},{"d":"2018-12-21","o":2.1,"h":2.11,"l":1.98,"c":1.99,"v":17600},{"d":"2018-12-24","o":1.99,"h":1.99,"l":1.99,"c":1.99,"v":0},{"d":"2018-12-26","o":1.96,"h":1.96,"l":1.79,"c":1.8,"v":22100},{"d":"2018-12-27","o":1.82,"h":1.95,"l":1.81,"c":1.9,"v":2000},{"d":"2018-12-28","o":1.77,"h":1.95,"l":1.77,"c":1.94,"v":25200},{"d":"2018-12-31","o":1.88,"h":1.94,"l":1.88,"c":1.94,"v":900},{"d":"2019-01-02","o":1.96,"h":1.96,"l":1.77,"c":1.79,"v":4000},{"d":"2019-01-03","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":300},{"d":"2019-01-04","o":1.96,"h":1.96,"l":1.96,"c":1.96,"v":200},{"d":"2019-01-07","o":2.06,"h":2.06,"l":1.9,"c":1.95,"v":2700},{"d":"2019-01-08","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":0},{"d":"2019-01-09","o":1.85,"h":1.85,"l":1.84,"c":1.84,"v":600},{"d":"2019-01-10","o":1.84,"h":1.84,"l":1.84,"c":1.84,"v":0},{"d":"2019-01-11","o":1.86,"h":1.86,"l":1.83,"c":1.83,"v":1300},{"d":"2019-01-14","o":1.84,"h":1.84,"l":1.83,"c":1.83,"v":1300},{"d":"2019-01-15","o":1.84,"h":1.9,"l":1.83,"c":1.9,"v":4000},{"d":"2019-01-16","o":2,"h":2.05,"l":2,"c":2.03,"v":3100},{"d":"2019-01-17","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":600},{"d":"2019-01-18","o":2,"h":2.02,"l":1.93,"c":1.94,"v":4700},{"d":"2019-01-22","o":1.95,"h":1.95,"l":1.85,"c":1.86,"v":20500},{"d":"2019-01-23","o":1.9,"h":1.94,"l":1.85,"c":1.94,"v":18100},{"d":"2019-01-24","o":2.05,"h":2.05,"l":1.98,"c":2.05,"v":49500},{"d":"2019-01-25","o":2.05,"h":2.11,"l":2.05,"c":2.11,"v":10100},{"d":"2019-01-28","o":2.11,"h":2.21,"l":2.11,"c":2.21,"v":13100},{"d":"2019-01-29","o":2.22,"h":2.23,"l":2.22,"c":2.23,"v":5500},{"d":"2019-01-30","o":2.2,"h":2.2,"l":2.14,"c":2.14,"v":1900},{"d":"2019-01-31","o":2.17,"h":2.24,"l":2.17,"c":2.22,"v":5900},{"d":"2019-02-01","o":2.25,"h":2.25,"l":2.22,"c":2.23,"v":6900},{"d":"2019-02-04","o":2.23,"h":2.23,"l":2.2,"c":2.21,"v":23700},{"d":"2019-02-05","o":2.21,"h":2.21,"l":2.21,"c":2.21,"v":2400},{"d":"2019-02-06","o":2.2,"h":2.3,"l":2.2,"c":2.3,"v":5800},{"d":"2019-02-07","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":100},{"d":"2019-02-08","o":2.21,"h":2.35,"l":2.2,"c":2.35,"v":8400},{"d":"2019-02-11","o":2.39,"h":2.39,"l":2.35,"c":2.35,"v":1700},{"d":"2019-02-12","o":2.36,"h":2.36,"l":2.36,"c":2.36,"v":600},{"d":"2019-02-13","o":2.28,"h":2.3,"l":2.28,"c":2.29,"v":2500},{"d":"2019-02-14","o":2.34,"h":2.34,"l":2.33,"c":2.33,"v":1500},{"d":"2019-02-15","o":2.3,"h":2.33,"l":2.3,"c":2.33,"v":3800},{"d":"2019-02-19","o":2.35,"h":2.36,"l":2.34,"c":2.36,"v":3300},{"d":"2019-02-20","o":2.35,"h":2.39,"l":2.35,"c":2.37,"v":3300},{"d":"2019-02-21","o":2.37,"h":2.37,"l":2.37,"c":2.37,"v":100},{"d":"2019-02-22","o":2.37,"h":2.37,"l":2.37,"c":2.37,"v":100},{"d":"2019-02-25","o":2.31,"h":2.35,"l":2.31,"c":2.34,"v":2200},{"d":"2019-02-26","o":2.33,"h":2.37,"l":2.32,"c":2.37,"v":11300},{"d":"2019-02-27","o":2.35,"h":2.37,"l":2.3,"c":2.3,"v":11700},{"d":"2019-02-28","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2019-03-01","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":500},{"d":"2019-03-04","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":400},{"d":"2019-03-05","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":100},{"d":"2019-03-06","o":2.31,"h":2.31,"l":2.31,"c":2.31,"v":100},{"d":"2019-03-07","o":2.3,"h":2.32,"l":2.3,"c":2.32,"v":1400},{"d":"2019-03-08","o":2.32,"h":2.32,"l":2.32,"c":2.32,"v":100},{"d":"2019-03-11","o":2.4,"h":2.4,"l":2.39,"c":2.39,"v":5600},{"d":"2019-03-12","o":2.39,"h":2.39,"l":2.39,"c":2.39,"v":100},{"d":"2019-03-13","o":2.39,"h":2.39,"l":2.39,"c":2.39,"v":500},{"d":"2019-03-14","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":200},{"d":"2019-03-15","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":100},{"d":"2019-03-18","o":2.3,"h":2.4,"l":2.29,"c":2.29,"v":8400},{"d":"2019-03-19","o":2.3,"h":2.35,"l":2.3,"c":2.35,"v":2000},{"d":"2019-03-20","o":2.3,"h":2.39,"l":2.3,"c":2.32,"v":2000},{"d":"2019-03-21","o":2.32,"h":2.32,"l":2.32,"c":2.32,"v":100},{"d":"2019-03-22","o":2.32,"h":2.32,"l":2.32,"c":2.32,"v":100},{"d":"2019-03-25","o":2.39,"h":2.39,"l":2.39,"c":2.39,"v":700},{"d":"2019-03-26","o":2.35,"h":2.36,"l":2.31,"c":2.31,"v":2400},{"d":"2019-03-27","o":2.3,"h":2.39,"l":2.3,"c":2.39,"v":2000},{"d":"2019-03-28","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":300},{"d":"2019-03-29","o":2.34,"h":2.34,"l":2.34,"c":2.34,"v":400},{"d":"2019-04-01","o":2.3,"h":2.31,"l":2.3,"c":2.31,"v":2600},{"d":"2019-04-02","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":900},{"d":"2019-04-03","o":2.29,"h":2.3,"l":2.29,"c":2.3,"v":2900},{"d":"2019-04-04","o":2.3,"h":2.3,"l":2.29,"c":2.29,"v":1300},{"d":"2019-04-05","o":2.29,"h":2.29,"l":2.29,"c":2.29,"v":700},{"d":"2019-04-08","o":2.29,"h":2.29,"l":2.29,"c":2.29,"v":0},{"d":"2019-04-09","o":2.3,"h":2.31,"l":2.29,"c":2.3,"v":3200},{"d":"2019-04-10","o":2.31,"h":2.31,"l":2.31,"c":2.31,"v":600},{"d":"2019-04-11","o":2.29,"h":2.3,"l":2.29,"c":2.3,"v":1000},{"d":"2019-04-12","o":2.29,"h":2.29,"l":2.29,"c":2.29,"v":1000},{"d":"2019-04-15","o":2.29,"h":2.3,"l":2.24,"c":2.3,"v":3400},{"d":"2019-04-16","o":2.26,"h":2.27,"l":2.2,"c":2.22,"v":6700},{"d":"2019-04-17","o":2.25,"h":2.3,"l":2.23,"c":2.3,"v":2300},{"d":"2019-04-18","o":2.22,"h":2.22,"l":2.2,"c":2.21,"v":8300},{"d":"2019-04-22","o":2.21,"h":2.21,"l":2.21,"c":2.21,"v":1200},{"d":"2019-04-23","o":2.31,"h":2.31,"l":2.23,"c":2.26,"v":2100},{"d":"2019-04-24","o":2.28,"h":2.31,"l":2.28,"c":2.3,"v":500},{"d":"2019-04-25","o":2.34,"h":2.34,"l":2.28,"c":2.28,"v":4600},{"d":"2019-04-26","o":2.29,"h":2.29,"l":2.29,"c":2.29,"v":900},{"d":"2019-04-29","o":2.3,"h":2.3,"l":2.29,"c":2.29,"v":3500},{"d":"2019-04-30","o":2.27,"h":2.27,"l":2.21,"c":2.25,"v":13300},{"d":"2019-05-01","o":2.21,"h":2.24,"l":2.21,"c":2.24,"v":700},{"d":"2019-05-02","o":2.24,"h":2.24,"l":2.24,"c":2.24,"v":0},{"d":"2019-05-03","o":2.24,"h":2.24,"l":2.24,"c":2.24,"v":300},{"d":"2019-05-06","o":2.24,"h":2.24,"l":2.24,"c":2.24,"v":100},{"d":"2019-05-07","o":2.25,"h":2.25,"l":2.24,"c":2.25,"v":2400},{"d":"2019-05-08","o":2.26,"h":2.26,"l":2.26,"c":2.26,"v":400},{"d":"2019-05-09","o":2.26,"h":2.26,"l":2.25,"c":2.25,"v":1900},{"d":"2019-05-10","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":4300},{"d":"2019-05-13","o":2.24,"h":2.28,"l":2.24,"c":2.28,"v":600},{"d":"2019-05-14","o":2.28,"h":2.28,"l":2.28,"c":2.28,"v":0},{"d":"2019-05-15","o":2.22,"h":2.23,"l":2.22,"c":2.23,"v":3200},{"d":"2019-05-16","o":2.2,"h":2.25,"l":2.2,"c":2.25,"v":1000},{"d":"2019-05-17","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":300},{"d":"2019-05-20","o":2.25,"h":2.26,"l":2.2,"c":2.21,"v":11300},{"d":"2019-05-21","o":2.22,"h":2.22,"l":2.22,"c":2.22,"v":700},{"d":"2019-05-22","o":2.12,"h":2.13,"l":2.11,"c":2.11,"v":12000},{"d":"2019-05-23","o":2.17,"h":2.17,"l":2.13,"c":2.13,"v":1500},{"d":"2019-05-24","o":2.13,"h":2.2,"l":2.13,"c":2.2,"v":2100},{"d":"2019-05-28","o":2.21,"h":2.24,"l":2.21,"c":2.24,"v":1300},{"d":"2019-05-29","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":1000},{"d":"2019-05-30","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2019-05-31","o":2.23,"h":2.23,"l":2.23,"c":2.23,"v":200},{"d":"2019-06-03","o":2.22,"h":2.22,"l":2.19,"c":2.2,"v":2200},{"d":"2019-06-04","o":2.18,"h":2.18,"l":2.18,"c":2.18,"v":1200},{"d":"2019-06-05","o":2.18,"h":2.19,"l":2.18,"c":2.19,"v":2200},{"d":"2019-06-06","o":2.18,"h":2.19,"l":2.18,"c":2.19,"v":2100},{"d":"2019-06-07","o":2.19,"h":2.19,"l":2.19,"c":2.19,"v":0},{"d":"2019-06-10","o":2.19,"h":2.19,"l":2.19,"c":2.19,"v":100},{"d":"2019-06-11","o":2.24,"h":2.28,"l":2.24,"c":2.28,"v":5000},{"d":"2019-06-12","o":2.18,"h":2.21,"l":2.18,"c":2.21,"v":6100},{"d":"2019-06-13","o":2.21,"h":2.21,"l":2.21,"c":2.21,"v":300},{"d":"2019-06-14","o":2.24,"h":2.24,"l":2.24,"c":2.24,"v":800},{"d":"2019-06-17","o":2.18,"h":2.24,"l":2.18,"c":2.18,"v":7800},{"d":"2019-06-18","o":2.18,"h":2.2,"l":2.18,"c":2.2,"v":1800},{"d":"2019-06-19","o":2.19,"h":2.19,"l":2.18,"c":2.18,"v":1300},{"d":"2019-06-20","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":2500},{"d":"2019-06-21","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2019-06-24","o":2.2,"h":2.2,"l":2.18,"c":2.18,"v":2400},{"d":"2019-06-25","o":2.23,"h":2.24,"l":2.22,"c":2.22,"v":10100},{"d":"2019-06-26","o":2.19,"h":2.21,"l":2.15,"c":2.16,"v":25100},{"d":"2019-06-27","o":2.15,"h":2.15,"l":2.1,"c":2.11,"v":7700},{"d":"2019-06-28","o":2.11,"h":2.11,"l":2.11,"c":2.11,"v":5200},{"d":"2019-07-01","o":2.13,"h":2.13,"l":2.11,"c":2.11,"v":10100},{"d":"2019-07-02","o":2.11,"h":2.11,"l":2.11,"c":2.11,"v":0},{"d":"2019-07-03","o":2.11,"h":2.11,"l":2.11,"c":2.11,"v":0},{"d":"2019-07-05","o":2.11,"h":2.11,"l":2.11,"c":2.11,"v":200},{"d":"2019-07-08","o":2.12,"h":2.12,"l":2.11,"c":2.11,"v":1100},{"d":"2019-07-09","o":2.07,"h":2.07,"l":2.07,"c":2.07,"v":300},{"d":"2019-07-10","o":2.04,"h":2.06,"l":2.04,"c":2.06,"v":3200},{"d":"2019-07-11","o":2.05,"h":2.05,"l":2.04,"c":2.04,"v":500},{"d":"2019-07-12","o":2.04,"h":2.04,"l":2.04,"c":2.04,"v":0},{"d":"2019-07-15","o":2.04,"h":2.04,"l":2.04,"c":2.04,"v":700},{"d":"2019-07-16","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":300},{"d":"2019-07-17","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":100},{"d":"2019-07-18","o":2.04,"h":2.04,"l":2.04,"c":2.04,"v":4500},{"d":"2019-07-19","o":2.04,"h":2.09,"l":2.04,"c":2.09,"v":600},{"d":"2019-07-22","o":2.09,"h":2.09,"l":2.09,"c":2.09,"v":100},{"d":"2019-07-23","o":2.04,"h":2.05,"l":2.04,"c":2.04,"v":4200},{"d":"2019-07-24","o":2.03,"h":2.03,"l":2.03,"c":2.03,"v":1000},{"d":"2019-07-25","o":2.03,"h":2.03,"l":2.03,"c":2.03,"v":100},{"d":"2019-07-26","o":2.04,"h":2.05,"l":2.04,"c":2.05,"v":2100},{"d":"2019-07-29","o":2.09,"h":2.13,"l":2.08,"c":2.1,"v":3000},{"d":"2019-07-30","o":2.08,"h":2.09,"l":2.04,"c":2.05,"v":8200},{"d":"2019-07-31","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":100},{"d":"2019-08-01","o":2.08,"h":2.1,"l":2.05,"c":2.08,"v":4500},{"d":"2019-08-02","o":2.08,"h":2.08,"l":2.04,"c":2.04,"v":4000},{"d":"2019-08-05","o":2.05,"h":2.06,"l":2.05,"c":2.06,"v":400},{"d":"2019-08-06","o":2.1,"h":2.1,"l":2.06,"c":2.06,"v":1500},{"d":"2019-08-07","o":2.07,"h":2.07,"l":2.07,"c":2.07,"v":200},{"d":"2019-08-08","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":1000},{"d":"2019-08-09","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":200},{"d":"2019-08-12","o":2.04,"h":2.05,"l":2.03,"c":2.04,"v":7500},{"d":"2019-08-13","o":2.03,"h":2.04,"l":2.03,"c":2.04,"v":2800},{"d":"2019-08-14","o":2.04,"h":2.04,"l":2,"c":2,"v":5900},{"d":"2019-08-15","o":2.03,"h":2.03,"l":1.98,"c":2,"v":6700},{"d":"2019-08-16","o":1.98,"h":1.98,"l":1.98,"c":1.98,"v":100},{"d":"2019-08-19","o":2.04,"h":2.04,"l":2.04,"c":2.04,"v":1000},{"d":"2019-08-20","o":2.01,"h":2.01,"l":2.01,"c":2.01,"v":200},{"d":"2019-08-21","o":2.01,"h":2.01,"l":2.01,"c":2.01,"v":600},{"d":"2019-08-22","o":2.03,"h":2.03,"l":2.03,"c":2.03,"v":600},{"d":"2019-08-23","o":2.03,"h":2.03,"l":2.02,"c":2.02,"v":800},{"d":"2019-08-26","o":2.02,"h":2.02,"l":2.02,"c":2.02,"v":400},{"d":"2019-08-27","o":2.02,"h":2.02,"l":2.02,"c":2.02,"v":300},{"d":"2019-08-28","o":2.02,"h":2.02,"l":1.93,"c":1.94,"v":2800},{"d":"2019-08-29","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":0},{"d":"2019-08-30","o":1.96,"h":1.96,"l":1.88,"c":1.93,"v":3400},{"d":"2019-09-03","o":1.9,"h":1.9,"l":1.89,"c":1.9,"v":900},{"d":"2019-09-04","o":1.87,"h":1.9,"l":1.87,"c":1.9,"v":2400},{"d":"2019-09-05","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":700},{"d":"2019-09-06","o":1.87,"h":1.9,"l":1.87,"c":1.87,"v":2800},{"d":"2019-09-09","o":1.87,"h":1.87,"l":1.87,"c":1.87,"v":0},{"d":"2019-09-10","o":1.9,"h":1.9,"l":1.87,"c":1.87,"v":1400},{"d":"2019-09-11","o":1.87,"h":1.87,"l":1.87,"c":1.87,"v":100},{"d":"2019-09-12","o":1.83,"h":1.87,"l":1.83,"c":1.85,"v":3700},{"d":"2019-09-13","o":1.84,"h":1.84,"l":1.82,"c":1.82,"v":2800},{"d":"2019-09-16","o":1.82,"h":1.82,"l":1.82,"c":1.82,"v":100},{"d":"2019-09-17","o":1.83,"h":1.83,"l":1.82,"c":1.82,"v":1100},{"d":"2019-09-18","o":1.82,"h":1.82,"l":1.82,"c":1.82,"v":1900},{"d":"2019-09-19","o":1.81,"h":1.86,"l":1.81,"c":1.82,"v":1600},{"d":"2019-09-20","o":1.81,"h":1.82,"l":1.81,"c":1.82,"v":5400},{"d":"2019-09-23","o":1.86,"h":1.86,"l":1.77,"c":1.79,"v":4100},{"d":"2019-09-24","o":1.84,"h":1.84,"l":1.84,"c":1.84,"v":1100},{"d":"2019-09-25","o":1.84,"h":1.84,"l":1.8,"c":1.81,"v":3400},{"d":"2019-09-26","o":1.81,"h":1.81,"l":1.81,"c":1.81,"v":300},{"d":"2019-09-27","o":1.8,"h":1.8,"l":1.76,"c":1.76,"v":2800},{"d":"2019-09-30","o":1.85,"h":1.86,"l":1.79,"c":1.79,"v":1300},{"d":"2019-10-01","o":1.79,"h":1.79,"l":1.72,"c":1.72,"v":3800},{"d":"2019-10-02","o":1.71,"h":1.71,"l":1.65,"c":1.65,"v":6200},{"d":"2019-10-03","o":1.66,"h":1.69,"l":1.66,"c":1.67,"v":12200},{"d":"2019-10-04","o":1.68,"h":1.68,"l":1.67,"c":1.67,"v":3100},{"d":"2019-10-07","o":1.66,"h":1.66,"l":1.54,"c":1.55,"v":13500},{"d":"2019-10-08","o":1.65,"h":1.68,"l":1.45,"c":1.57,"v":42100},{"d":"2019-10-09","o":1.61,"h":1.64,"l":1.35,"c":1.39,"v":34600},{"d":"2019-10-10","o":1.42,"h":1.47,"l":1.38,"c":1.4,"v":15500},{"d":"2019-10-11","o":1.47,"h":1.47,"l":1.37,"c":1.44,"v":12600},{"d":"2019-10-14","o":1.37,"h":1.48,"l":1.37,"c":1.48,"v":6700},{"d":"2019-10-15","o":1.47,"h":1.47,"l":1.42,"c":1.45,"v":4400},{"d":"2019-10-16","o":1.39,"h":1.47,"l":1.39,"c":1.42,"v":6700},{"d":"2019-10-17","o":1.41,"h":1.43,"l":1.39,"c":1.42,"v":6200},{"d":"2019-10-18","o":1.38,"h":1.38,"l":1.33,"c":1.38,"v":4200},{"d":"2019-10-21","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":400},{"d":"2019-10-22","o":1.35,"h":1.35,"l":1.34,"c":1.34,"v":2800},{"d":"2019-10-23","o":1.33,"h":1.34,"l":1.33,"c":1.33,"v":3100},{"d":"2019-10-24","o":1.35,"h":1.35,"l":1.32,"c":1.32,"v":1800},{"d":"2019-10-25","o":1.32,"h":1.32,"l":1.3,"c":1.32,"v":6300},{"d":"2019-10-28","o":1.31,"h":1.31,"l":1.31,"c":1.31,"v":2000},{"d":"2019-10-29","o":1.32,"h":1.32,"l":1.32,"c":1.32,"v":1000},{"d":"2019-10-30","o":1.32,"h":1.32,"l":1.31,"c":1.32,"v":3300},{"d":"2019-10-31","o":1.3,"h":1.31,"l":1.3,"c":1.31,"v":5800},{"d":"2019-11-01","o":1.3,"h":1.58,"l":1.3,"c":1.35,"v":79400},{"d":"2019-11-04","o":1.4,"h":1.48,"l":1.35,"c":1.38,"v":25100},{"d":"2019-11-05","o":1.33,"h":1.5,"l":1.33,"c":1.37,"v":18700},{"d":"2019-11-06","o":1.36,"h":1.42,"l":1.36,"c":1.38,"v":800},{"d":"2019-11-07","o":1.4,"h":1.41,"l":1.36,"c":1.36,"v":16900},{"d":"2019-11-08","o":1.39,"h":1.43,"l":1.35,"c":1.38,"v":23000},{"d":"2019-11-11","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":100},{"d":"2019-11-12","o":1.42,"h":1.43,"l":1.38,"c":1.43,"v":12500},{"d":"2019-11-13","o":1.39,"h":1.49,"l":1.38,"c":1.46,"v":20300},{"d":"2019-11-14","o":1.41,"h":1.45,"l":1.41,"c":1.42,"v":4700},{"d":"2019-11-15","o":1.39,"h":1.39,"l":1.39,"c":1.39,"v":600},{"d":"2019-11-18","o":1.39,"h":1.39,"l":1.39,"c":1.39,"v":600},{"d":"2019-11-19","o":1.38,"h":1.4,"l":1.38,"c":1.4,"v":6100},{"d":"2019-11-20","o":1.37,"h":1.38,"l":1.35,"c":1.38,"v":10600},{"d":"2019-11-21","o":1.37,"h":1.39,"l":1.31,"c":1.32,"v":12800},{"d":"2019-11-22","o":1.31,"h":1.31,"l":1.28,"c":1.3,"v":10700},{"d":"2019-11-25","o":1.3,"h":1.31,"l":1.3,"c":1.31,"v":3100},{"d":"2019-11-26","o":1.31,"h":1.31,"l":1.29,"c":1.3,"v":1600},{"d":"2019-11-27","o":1.29,"h":1.29,"l":1.29,"c":1.29,"v":2000},{"d":"2019-11-29","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":200},{"d":"2019-12-02","o":1.33,"h":1.34,"l":1.33,"c":1.34,"v":300},{"d":"2019-12-03","o":1.29,"h":1.29,"l":1.29,"c":1.29,"v":600},{"d":"2019-12-04","o":1.28,"h":1.34,"l":1.28,"c":1.29,"v":14300},{"d":"2019-12-05","o":1.35,"h":1.37,"l":1.35,"c":1.37,"v":2300},{"d":"2019-12-06","o":1.3,"h":1.39,"l":1.3,"c":1.38,"v":13100},{"d":"2019-12-09","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":1200},{"d":"2019-12-10","o":1.38,"h":1.4,"l":1.35,"c":1.35,"v":3900},{"d":"2019-12-11","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":2900},{"d":"2019-12-12","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":100},{"d":"2019-12-13","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":0},{"d":"2019-12-16","o":1.33,"h":1.35,"l":1.33,"c":1.34,"v":10100},{"d":"2019-12-17","o":1.35,"h":1.35,"l":1.31,"c":1.34,"v":8900},{"d":"2019-12-18","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"2019-12-19","o":1.33,"h":1.36,"l":1.33,"c":1.36,"v":9500},{"d":"2019-12-20","o":1.35,"h":1.43,"l":1.33,"c":1.4,"v":16100},{"d":"2019-12-23","o":1.4,"h":1.4,"l":1.33,"c":1.35,"v":7300},{"d":"2019-12-24","o":1.33,"h":1.44,"l":1.33,"c":1.37,"v":15900},{"d":"2019-12-26","o":1.38,"h":1.38,"l":1.35,"c":1.35,"v":1200},{"d":"2019-12-27","o":1.34,"h":1.36,"l":1.33,"c":1.34,"v":22600},{"d":"2019-12-30","o":1.34,"h":1.4,"l":1.33,"c":1.4,"v":3900},{"d":"2019-12-31","o":1.35,"h":1.42,"l":1.35,"c":1.38,"v":3000},{"d":"2020-01-02","o":1.42,"h":1.42,"l":1.4,"c":1.41,"v":3200},{"d":"2020-01-03","o":1.4,"h":1.42,"l":1.38,"c":1.39,"v":15900},{"d":"2020-01-06","o":1.41,"h":1.41,"l":1.41,"c":1.41,"v":200},{"d":"2020-01-07","o":1.41,"h":1.43,"l":1.41,"c":1.42,"v":2800},{"d":"2020-01-08","o":1.44,"h":1.45,"l":1.42,"c":1.42,"v":1000},{"d":"2020-01-09","o":1.43,"h":1.43,"l":1.42,"c":1.42,"v":300},{"d":"2020-01-10","o":1.42,"h":1.45,"l":1.38,"c":1.38,"v":14800},{"d":"2020-01-13","o":1.44,"h":1.7,"l":1.43,"c":1.56,"v":124200},{"d":"2020-01-14","o":1.46,"h":1.63,"l":1.46,"c":1.63,"v":2500},{"d":"2020-01-15","o":1.61,"h":1.61,"l":1.5,"c":1.57,"v":16900},{"d":"2020-01-16","o":1.6,"h":1.63,"l":1.58,"c":1.61,"v":9000},{"d":"2020-01-17","o":1.65,"h":1.65,"l":1.52,"c":1.56,"v":3100},{"d":"2020-01-21","o":1.56,"h":1.56,"l":1.55,"c":1.55,"v":2800},{"d":"2020-01-22","o":1.52,"h":1.52,"l":1.49,"c":1.51,"v":4200},{"d":"2020-01-23","o":1.48,"h":1.49,"l":1.45,"c":1.46,"v":13800},{"d":"2020-01-24","o":1.53,"h":1.53,"l":1.49,"c":1.5,"v":3700},{"d":"2020-01-27","o":1.45,"h":1.45,"l":1.39,"c":1.42,"v":3700},{"d":"2020-01-28","o":1.39,"h":1.45,"l":1.39,"c":1.45,"v":2100},{"d":"2020-01-29","o":1.38,"h":1.44,"l":1.33,"c":1.41,"v":12600},{"d":"2020-01-30","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":100},{"d":"2020-01-31","o":1.44,"h":1.44,"l":1.34,"c":1.42,"v":14500},{"d":"2020-02-03","o":1.4,"h":1.4,"l":1.37,"c":1.39,"v":19700},{"d":"2020-02-04","o":1.39,"h":1.39,"l":1.39,"c":1.39,"v":0},{"d":"2020-02-05","o":1.38,"h":1.39,"l":1.32,"c":1.32,"v":18800},{"d":"2020-02-06","o":1.35,"h":1.35,"l":1.34,"c":1.34,"v":2300},{"d":"2020-02-07","o":1.31,"h":1.33,"l":1.31,"c":1.33,"v":600},{"d":"2020-02-10","o":1.35,"h":1.44,"l":1.35,"c":1.44,"v":13500},{"d":"2020-02-11","o":1.45,"h":1.65,"l":1.42,"c":1.42,"v":300600},{"d":"2020-02-12","o":1.58,"h":1.58,"l":1.41,"c":1.43,"v":58400},{"d":"2020-02-13","o":1.42,"h":1.45,"l":1.23,"c":1.37,"v":47900},{"d":"2020-02-14","o":1.31,"h":1.38,"l":1.31,"c":1.34,"v":10700},{"d":"2020-02-18","o":1.33,"h":1.34,"l":1.33,"c":1.34,"v":2500},{"d":"2020-02-19","o":1.35,"h":1.35,"l":1.31,"c":1.32,"v":8200},{"d":"2020-02-20","o":1.31,"h":1.34,"l":1.31,"c":1.34,"v":8500},{"d":"2020-02-21","o":1.3,"h":1.4,"l":1.3,"c":1.33,"v":5700},{"d":"2020-02-24","o":1.3,"h":1.36,"l":1.3,"c":1.3,"v":6200},{"d":"2020-02-25","o":1.31,"h":1.35,"l":1.28,"c":1.35,"v":8100},{"d":"2020-02-26","o":1.3,"h":1.34,"l":1.26,"c":1.29,"v":30000},{"d":"2020-02-27","o":1.26,"h":1.3,"l":1.26,"c":1.26,"v":1700},{"d":"2020-02-28","o":1.26,"h":1.29,"l":1.21,"c":1.29,"v":7900},{"d":"2020-03-02","o":1.29,"h":1.3,"l":1.28,"c":1.28,"v":3300},{"d":"2020-03-03","o":1.28,"h":1.28,"l":1.28,"c":1.28,"v":2600},{"d":"2020-03-04","o":1.28,"h":1.28,"l":1.26,"c":1.26,"v":1000},{"d":"2020-03-05","o":1.26,"h":1.26,"l":1.26,"c":1.26,"v":0},{"d":"2020-03-06","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":1900},{"d":"2020-03-09","o":1.25,"h":1.26,"l":1.25,"c":1.26,"v":3300},{"d":"2020-03-10","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":5300},{"d":"2020-03-11","o":1.26,"h":1.27,"l":1.25,"c":1.26,"v":13000},{"d":"2020-03-12","o":1.25,"h":1.25,"l":1.21,"c":1.24,"v":12600},{"d":"2020-03-13","o":1.36,"h":1.36,"l":1.16,"c":1.18,"v":5200},{"d":"2020-03-16","o":1.08,"h":1.2,"l":0.98,"c":1.2,"v":8200},{"d":"2020-03-17","o":1.03,"h":1.3,"l":0.95,"c":0.98,"v":3900},{"d":"2020-03-18","o":0.93,"h":1,"l":0.9,"c":0.92,"v":2500},{"d":"2020-03-19","o":0.93,"h":0.94,"l":0.93,"c":0.94,"v":1000},{"d":"2020-03-20","o":1.05,"h":1.05,"l":0.96,"c":0.96,"v":600},{"d":"2020-03-23","o":1,"h":1,"l":0.96,"c":0.99,"v":1000},{"d":"2020-03-24","o":0.93,"h":0.93,"l":0.92,"c":0.92,"v":2300},{"d":"2020-03-25","o":0.92,"h":1.06,"l":0.92,"c":1.06,"v":4100},{"d":"2020-03-26","o":1.15,"h":1.2,"l":1.05,"c":1.05,"v":3300},{"d":"2020-03-27","o":1.05,"h":1.05,"l":1.01,"c":1.01,"v":900},{"d":"2020-03-30","o":1.02,"h":1.03,"l":1.02,"c":1.02,"v":16300},{"d":"2020-03-31","o":1.01,"h":1.02,"l":1.01,"c":1.01,"v":800},{"d":"2020-04-01","o":1.05,"h":1.05,"l":0.92,"c":0.92,"v":6300},{"d":"2020-04-02","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":400},{"d":"2020-04-03","o":0.95,"h":0.95,"l":0.95,"c":0.95,"v":100},{"d":"2020-04-06","o":0.89,"h":1.05,"l":0.89,"c":1.01,"v":3600},{"d":"2020-04-07","o":1.02,"h":1.04,"l":0.99,"c":1.03,"v":1400},{"d":"2020-04-08","o":1.05,"h":1.05,"l":0.96,"c":1,"v":16800},{"d":"2020-04-09","o":1.02,"h":1.02,"l":0.95,"c":0.95,"v":600},{"d":"2020-04-13","o":0.95,"h":1,"l":0.95,"c":1,"v":1600},{"d":"2020-04-14","o":0.97,"h":1.04,"l":0.89,"c":0.93,"v":9800},{"d":"2020-04-15","o":0.96,"h":0.96,"l":0.96,"c":0.96,"v":900},{"d":"2020-04-16","o":0.96,"h":1,"l":0.96,"c":1,"v":1200},{"d":"2020-04-17","o":1.05,"h":1.06,"l":1.05,"c":1.05,"v":6600},{"d":"2020-04-20","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":500},{"d":"2020-04-21","o":1.06,"h":1.19,"l":1.05,"c":1.05,"v":4300},{"d":"2020-04-22","o":1.1,"h":1.1,"l":1.06,"c":1.06,"v":2100},{"d":"2020-04-23","o":1.03,"h":1.11,"l":1.01,"c":1.11,"v":2200},{"d":"2020-04-24","o":1.16,"h":1.17,"l":1.08,"c":1.08,"v":5000},{"d":"2020-04-27","o":1.06,"h":1.12,"l":1.06,"c":1.06,"v":4700},{"d":"2020-04-28","o":1,"h":1.05,"l":1,"c":1.03,"v":19900},{"d":"2020-04-29","o":1.04,"h":1.05,"l":1,"c":1.03,"v":5800},{"d":"2020-04-30","o":1.05,"h":1.05,"l":1.01,"c":1.04,"v":9400},{"d":"2020-05-01","o":1.04,"h":1.04,"l":1.03,"c":1.03,"v":2000},{"d":"2020-05-04","o":1.03,"h":1.04,"l":1.03,"c":1.03,"v":12800},{"d":"2020-05-05","o":1.03,"h":1.04,"l":1.03,"c":1.03,"v":4200},{"d":"2020-05-06","o":1.02,"h":1.02,"l":1.01,"c":1.02,"v":800},{"d":"2020-05-07","o":1.02,"h":1.02,"l":1.02,"c":1.02,"v":0},{"d":"2020-05-08","o":1,"h":1,"l":0.99,"c":0.99,"v":3000},{"d":"2020-05-11","o":0.99,"h":1.01,"l":0.99,"c":1.01,"v":1700},{"d":"2020-05-12","o":1,"h":1,"l":0.97,"c":0.97,"v":7600},{"d":"2020-05-13","o":1,"h":1,"l":0.97,"c":1,"v":2100},{"d":"2020-05-14","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2020-05-15","o":1,"h":1,"l":0.96,"c":0.96,"v":1700},{"d":"2020-05-18","o":0.95,"h":1.01,"l":0.95,"c":1.01,"v":7500},{"d":"2020-05-19","o":0.96,"h":1,"l":0.96,"c":1,"v":2400},{"d":"2020-05-20","o":0.96,"h":0.97,"l":0.95,"c":0.97,"v":8300},{"d":"2020-05-21","o":0.96,"h":0.98,"l":0.96,"c":0.98,"v":1500},{"d":"2020-05-22","o":0.95,"h":1,"l":0.95,"c":1,"v":800},{"d":"2020-05-26","o":0.99,"h":0.99,"l":0.95,"c":0.96,"v":7100},{"d":"2020-05-27","o":0.96,"h":0.99,"l":0.96,"c":0.98,"v":9800},{"d":"2020-05-28","o":0.96,"h":0.99,"l":0.95,"c":0.99,"v":7300},{"d":"2020-05-29","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":10900},{"d":"2020-06-01","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":1500},{"d":"2020-06-02","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":1900},{"d":"2020-06-03","o":0.99,"h":1,"l":0.99,"c":1,"v":8200},{"d":"2020-06-04","o":0.99,"h":1,"l":0.99,"c":1,"v":5600},{"d":"2020-06-05","o":0.99,"h":1,"l":0.99,"c":0.99,"v":8500},{"d":"2020-06-08","o":0.99,"h":1.05,"l":0.99,"c":1,"v":18800},{"d":"2020-06-09","o":1,"h":1,"l":0.99,"c":1,"v":9100},{"d":"2020-06-10","o":1.05,"h":1.28,"l":1,"c":1.18,"v":149100},{"d":"2020-06-11","o":1.18,"h":1.19,"l":1,"c":1.1,"v":79500},{"d":"2020-06-12","o":1.06,"h":1.14,"l":1.01,"c":1.05,"v":28000},{"d":"2020-06-15","o":0.99,"h":1.06,"l":0.99,"c":1,"v":40300},{"d":"2020-06-16","o":1.01,"h":1.1,"l":1,"c":1.05,"v":75200},{"d":"2020-06-17","o":1.07,"h":1.58,"l":1.01,"c":1.12,"v":1026400},{"d":"2020-06-18","o":1.23,"h":1.23,"l":1,"c":1.04,"v":286300},{"d":"2020-06-19","o":1.02,"h":1.07,"l":0.97,"c":1.02,"v":73800},{"d":"2020-06-22","o":1.04,"h":1.06,"l":0.97,"c":0.97,"v":55300},{"d":"2020-06-23","o":0.96,"h":1.03,"l":0.96,"c":1,"v":89600},{"d":"2020-06-24","o":0.97,"h":1.01,"l":0.96,"c":0.98,"v":34300},{"d":"2020-06-25","o":0.99,"h":1.17,"l":0.98,"c":1.01,"v":301300},{"d":"2020-06-26","o":0.97,"h":1.05,"l":0.96,"c":0.98,"v":108900},{"d":"2020-06-29","o":0.99,"h":1.09,"l":0.97,"c":1.02,"v":147900},{"d":"2020-06-30","o":1.04,"h":1.5,"l":1,"c":1.15,"v":1703800},{"d":"2020-07-01","o":1.08,"h":1.13,"l":1.01,"c":1.05,"v":204900},{"d":"2020-07-02","o":1.03,"h":1.12,"l":1.01,"c":1.07,"v":97200},{"d":"2020-07-06","o":1.17,"h":1.17,"l":1.02,"c":1.08,"v":68700},{"d":"2020-07-07","o":1.07,"h":1.09,"l":1.03,"c":1.03,"v":31900},{"d":"2020-07-08","o":1.02,"h":1.13,"l":1.02,"c":1.12,"v":195500},{"d":"2020-07-09","o":1.11,"h":1.19,"l":1.05,"c":1.12,"v":93600},{"d":"2020-07-10","o":1.14,"h":1.23,"l":1.1,"c":1.12,"v":142000},{"d":"2020-07-13","o":1.14,"h":1.27,"l":1.1,"c":1.13,"v":202600},{"d":"2020-07-14","o":1.1,"h":1.11,"l":1.07,"c":1.08,"v":90500},{"d":"2020-07-15","o":1.19,"h":1.23,"l":1.08,"c":1.17,"v":182900},{"d":"2020-07-16","o":1.11,"h":1.32,"l":1.11,"c":1.22,"v":174400},{"d":"2020-07-17","o":1.21,"h":1.3,"l":1.21,"c":1.26,"v":73600},{"d":"2020-07-20","o":1.26,"h":1.35,"l":1.26,"c":1.3,"v":125800},{"d":"2020-07-21","o":1.32,"h":1.34,"l":1.09,"c":1.25,"v":159400},{"d":"2020-07-22","o":1.22,"h":1.26,"l":1.15,"c":1.23,"v":71400},{"d":"2020-07-23","o":1.23,"h":1.23,"l":1.1,"c":1.16,"v":78200},{"d":"2020-07-24","o":1.13,"h":1.18,"l":1.13,"c":1.13,"v":8500},{"d":"2020-07-27","o":1.12,"h":1.24,"l":1.1,"c":1.22,"v":86400},{"d":"2020-07-28","o":1.2,"h":1.2,"l":1.14,"c":1.17,"v":31200},{"d":"2020-07-29","o":1.15,"h":1.24,"l":1.15,"c":1.21,"v":51600},{"d":"2020-07-30","o":1.16,"h":1.21,"l":1.15,"c":1.17,"v":44500},{"d":"2020-07-31","o":1.18,"h":1.2,"l":1.03,"c":1.09,"v":119400},{"d":"2020-08-03","o":1.12,"h":1.13,"l":1.07,"c":1.1,"v":53500},{"d":"2020-08-04","o":1.1,"h":1.14,"l":1.1,"c":1.13,"v":29000},{"d":"2020-08-05","o":1.15,"h":1.2,"l":1.15,"c":1.17,"v":52400},{"d":"2020-08-06","o":1.22,"h":1.23,"l":1.12,"c":1.19,"v":37700},{"d":"2020-08-07","o":1.13,"h":1.18,"l":1.12,"c":1.17,"v":39700},{"d":"2020-08-10","o":1.21,"h":1.21,"l":1.14,"c":1.18,"v":19300},{"d":"2020-08-11","o":1.17,"h":1.19,"l":1.13,"c":1.14,"v":33600},{"d":"2020-08-12","o":1.13,"h":1.14,"l":1.11,"c":1.13,"v":5900},{"d":"2020-08-13","o":1.1,"h":1.18,"l":1.1,"c":1.16,"v":12900},{"d":"2020-08-14","o":1.15,"h":1.15,"l":1.12,"c":1.13,"v":9300},{"d":"2020-08-17","o":1.12,"h":1.22,"l":1.11,"c":1.16,"v":80100},{"d":"2020-08-18","o":1.16,"h":1.17,"l":1.14,"c":1.16,"v":21600},{"d":"2020-08-19","o":1.2,"h":1.2,"l":1.14,"c":1.16,"v":28700},{"d":"2020-08-20","o":1.15,"h":1.16,"l":1.12,"c":1.16,"v":9600},{"d":"2020-08-21","o":1.15,"h":1.16,"l":1.04,"c":1.1,"v":28100},{"d":"2020-08-24","o":1.09,"h":1.13,"l":1.06,"c":1.08,"v":52300},{"d":"2020-08-25","o":1.1,"h":1.12,"l":1.05,"c":1.07,"v":18100},{"d":"2020-08-26","o":1.07,"h":1.18,"l":1.05,"c":1.09,"v":206000},{"d":"2020-08-27","o":1.1,"h":1.11,"l":1.06,"c":1.08,"v":25200},{"d":"2020-08-28","o":1.06,"h":1.1,"l":1.04,"c":1.1,"v":15300},{"d":"2020-08-31","o":1.08,"h":1.08,"l":1.03,"c":1.05,"v":19000},{"d":"2020-09-01","o":1.04,"h":1.04,"l":1.01,"c":1.04,"v":25700},{"d":"2020-09-02","o":1.05,"h":1.07,"l":1.04,"c":1.04,"v":8900},{"d":"2020-09-03","o":1.04,"h":1.06,"l":0.99,"c":1.02,"v":55300},{"d":"2020-09-04","o":1.03,"h":1.03,"l":0.99,"c":1.03,"v":30000},{"d":"2020-09-08","o":1.02,"h":1.07,"l":1.02,"c":1.05,"v":40300},{"d":"2020-09-09","o":1.04,"h":1.05,"l":1.03,"c":1.05,"v":18400},{"d":"2020-09-10","o":1.03,"h":1.06,"l":1.03,"c":1.06,"v":16500},{"d":"2020-09-11","o":1.06,"h":1.06,"l":1.01,"c":1.02,"v":40200},{"d":"2020-09-14","o":1.01,"h":1.02,"l":1,"c":1.02,"v":9500},{"d":"2020-09-15","o":1.02,"h":1.04,"l":1.02,"c":1.02,"v":4600},{"d":"2020-09-16","o":1.02,"h":1.05,"l":1.02,"c":1.03,"v":4200},{"d":"2020-09-17","o":1.04,"h":1.04,"l":1.03,"c":1.03,"v":5500},{"d":"2020-09-18","o":1.04,"h":1.09,"l":1.04,"c":1.08,"v":64700},{"d":"2020-09-21","o":1.05,"h":1.05,"l":1.01,"c":1.03,"v":6800},{"d":"2020-09-22","o":1.02,"h":1.03,"l":1.02,"c":1.03,"v":6000},{"d":"2020-09-23","o":1.01,"h":1.25,"l":1,"c":1.06,"v":394000},{"d":"2020-09-24","o":1.02,"h":2.22,"l":1.02,"c":1.46,"v":9286400},{"d":"2020-09-25","o":1.27,"h":2.24,"l":1.27,"c":1.71,"v":6617400},{"d":"2020-09-28","o":1.63,"h":1.68,"l":1.32,"c":1.51,"v":635700},{"d":"2020-09-29","o":1.37,"h":1.45,"l":1.21,"c":1.27,"v":347600},{"d":"2020-09-30","o":1.43,"h":1.43,"l":1.23,"c":1.23,"v":143400},{"d":"2020-10-01","o":1.22,"h":1.26,"l":1.15,"c":1.25,"v":119100},{"d":"2020-10-02","o":1.23,"h":1.28,"l":1.19,"c":1.26,"v":65700},{"d":"2020-10-05","o":1.26,"h":1.52,"l":1.24,"c":1.34,"v":1054800},{"d":"2020-10-06","o":1.34,"h":2.69,"l":1.34,"c":2.63,"v":8519000},{"d":"2020-10-07","o":2.08,"h":2.26,"l":1.62,"c":1.79,"v":2519100},{"d":"2020-10-08","o":1.69,"h":1.81,"l":1.55,"c":1.68,"v":598900},{"d":"2020-10-09","o":1.58,"h":1.67,"l":1.56,"c":1.65,"v":224400},{"d":"2020-10-12","o":1.6,"h":1.63,"l":1.5,"c":1.59,"v":113200},{"d":"2020-10-13","o":1.58,"h":1.6,"l":1.5,"c":1.52,"v":171100},{"d":"2020-10-14","o":1.55,"h":1.59,"l":1.51,"c":1.54,"v":92900},{"d":"2020-10-15","o":1.5,"h":1.73,"l":1.44,"c":1.62,"v":294700},{"d":"2020-10-16","o":1.69,"h":1.69,"l":1.53,"c":1.58,"v":129600},{"d":"2020-10-19","o":1.6,"h":1.87,"l":1.6,"c":1.72,"v":414600},{"d":"2020-10-20","o":1.74,"h":1.74,"l":1.6,"c":1.65,"v":219500},{"d":"2020-10-21","o":1.66,"h":1.71,"l":1.5,"c":1.6,"v":117000},{"d":"2020-10-22","o":1.57,"h":1.6,"l":1.45,"c":1.5,"v":123500},{"d":"2020-10-23","o":1.45,"h":1.55,"l":1.42,"c":1.46,"v":187200},{"d":"2020-10-26","o":1.49,"h":1.49,"l":1.32,"c":1.39,"v":149200},{"d":"2020-10-27","o":1.4,"h":1.4,"l":1.32,"c":1.32,"v":78700},{"d":"2020-10-28","o":1.32,"h":1.39,"l":1.25,"c":1.25,"v":99100},{"d":"2020-10-29","o":1.22,"h":1.48,"l":1.22,"c":1.43,"v":789100},{"d":"2020-10-30","o":1.38,"h":1.4,"l":1.23,"c":1.23,"v":209600},{"d":"2020-11-02","o":1.28,"h":1.32,"l":1.22,"c":1.26,"v":100900},{"d":"2020-11-03","o":1.22,"h":1.32,"l":1.22,"c":1.26,"v":39600},{"d":"2020-11-04","o":1.25,"h":1.37,"l":1.25,"c":1.28,"v":38700},{"d":"2020-11-05","o":1.26,"h":1.38,"l":1.25,"c":1.32,"v":165700},{"d":"2020-11-06","o":1.35,"h":1.4,"l":1.32,"c":1.37,"v":63000},{"d":"2020-11-09","o":1.37,"h":1.38,"l":1.31,"c":1.32,"v":57400},{"d":"2020-11-10","o":1.39,"h":1.66,"l":1.31,"c":1.53,"v":1053000},{"d":"2020-11-11","o":1.51,"h":1.58,"l":1.38,"c":1.38,"v":415400},{"d":"2020-11-12","o":1.35,"h":1.45,"l":1.31,"c":1.32,"v":165100},{"d":"2020-11-13","o":1.51,"h":2.49,"l":1.44,"c":1.95,"v":29220300},{"d":"2020-11-16","o":1.83,"h":2.33,"l":1.8,"c":2.15,"v":4512200},{"d":"2020-11-17","o":2.07,"h":2.35,"l":1.92,"c":2.3,"v":2372100},{"d":"2020-11-18","o":2.2,"h":2.36,"l":2.08,"c":2.12,"v":958200},{"d":"2020-11-19","o":2.05,"h":2.4,"l":2,"c":2.38,"v":1112100},{"d":"2020-11-20","o":2.3,"h":2.38,"l":2.15,"c":2.25,"v":400700},{"d":"2020-11-23","o":2.33,"h":2.61,"l":2.27,"c":2.57,"v":1618000},{"d":"2020-11-24","o":2.62,"h":2.9,"l":2.28,"c":2.37,"v":725400},{"d":"2020-11-25","o":2.32,"h":2.43,"l":2.26,"c":2.43,"v":91600},{"d":"2020-11-27","o":2.4,"h":2.5,"l":2.28,"c":2.3,"v":110100},{"d":"2020-11-30","o":2.26,"h":2.34,"l":2.16,"c":2.31,"v":118000},{"d":"2020-12-01","o":2.3,"h":2.32,"l":2.02,"c":2.06,"v":336200},{"d":"2020-12-02","o":2,"h":2.22,"l":2,"c":2.17,"v":224400},{"d":"2020-12-03","o":2.14,"h":2.24,"l":2.08,"c":2.2,"v":95700},{"d":"2020-12-04","o":2.23,"h":2.41,"l":2.08,"c":2.23,"v":554900},{"d":"2020-12-07","o":2.21,"h":2.26,"l":2.12,"c":2.12,"v":250700},{"d":"2020-12-08","o":2.15,"h":2.2,"l":2.12,"c":2.16,"v":78900},{"d":"2020-12-09","o":2.16,"h":2.19,"l":2,"c":2.03,"v":106500},{"d":"2020-12-10","o":2.07,"h":2.11,"l":2,"c":2.07,"v":18500},{"d":"2020-12-11","o":2.06,"h":2.07,"l":1.94,"c":1.97,"v":55100},{"d":"2020-12-14","o":2,"h":2.05,"l":1.89,"c":1.95,"v":46700},{"d":"2020-12-15","o":2,"h":2.11,"l":1.9,"c":2.02,"v":121300},{"d":"2020-12-16","o":2.02,"h":2.07,"l":1.96,"c":2,"v":9100},{"d":"2020-12-17","o":2.03,"h":2.13,"l":2,"c":2.13,"v":470000},{"d":"2020-12-18","o":2.09,"h":2.19,"l":2.05,"c":2.11,"v":245200},{"d":"2020-12-21","o":2.01,"h":2.12,"l":2,"c":2.11,"v":42800},{"d":"2020-12-22","o":2.01,"h":2.16,"l":2.01,"c":2.08,"v":156400},{"d":"2020-12-23","o":2.08,"h":2.22,"l":2.05,"c":2.2,"v":89700},{"d":"2020-12-24","o":2.34,"h":2.34,"l":2.1,"c":2.15,"v":33200},{"d":"2020-12-28","o":2.2,"h":2.26,"l":2.12,"c":2.16,"v":41700},{"d":"2020-12-29","o":2.19,"h":2.19,"l":2.02,"c":2.11,"v":52900},{"d":"2020-12-30","o":2.15,"h":2.19,"l":2.1,"c":2.15,"v":25300},{"d":"2020-12-31","o":2.17,"h":2.44,"l":2.1,"c":2.22,"v":207600},{"d":"2021-01-04","o":2.33,"h":2.41,"l":2.2,"c":2.25,"v":177000},{"d":"2021-01-05","o":2.3,"h":2.33,"l":2.2,"c":2.3,"v":70800},{"d":"2021-01-06","o":2.4,"h":2.4,"l":2.2,"c":2.24,"v":69300},{"d":"2021-01-07","o":2.23,"h":2.58,"l":2.13,"c":2.41,"v":289800},{"d":"2021-01-08","o":2.52,"h":2.92,"l":2.3,"c":2.85,"v":1128700},{"d":"2021-01-11","o":2.67,"h":2.7,"l":2.41,"c":2.46,"v":266500},{"d":"2021-01-12","o":2.46,"h":4.83,"l":2.37,"c":4.81,"v":1593900},{"d":"2021-01-13","o":3.59,"h":3.96,"l":3.45,"c":3.82,"v":967000},{"d":"2021-01-14","o":3.81,"h":3.98,"l":3.64,"c":3.69,"v":322100},{"d":"2021-01-15","o":3.62,"h":4.38,"l":3.48,"c":3.69,"v":1333800},{"d":"2021-01-19","o":3.78,"h":3.99,"l":3.63,"c":3.72,"v":498400},{"d":"2021-01-20","o":3.74,"h":3.95,"l":3.49,"c":3.6,"v":326400},{"d":"2021-01-21","o":3.59,"h":4.64,"l":3.24,"c":4.12,"v":1874500},{"d":"2021-01-22","o":4.05,"h":8.8,"l":4.03,"c":5.58,"v":24401600},{"d":"2021-01-25","o":5.43,"h":5.91,"l":5.01,"c":5.46,"v":1692600},{"d":"2021-01-26","o":5.22,"h":5.43,"l":5.12,"c":5.18,"v":454800},{"d":"2021-01-27","o":5.03,"h":5.1,"l":4.61,"c":4.62,"v":363900},{"d":"2021-01-28","o":4.5,"h":4.9,"l":4.31,"c":4.52,"v":239200},{"d":"2021-01-29","o":4.4,"h":5.18,"l":4.39,"c":4.89,"v":516800},{"d":"2021-02-01","o":4.91,"h":5.52,"l":4.91,"c":5.36,"v":430500},{"d":"2021-02-02","o":5.41,"h":5.42,"l":4.92,"c":5.04,"v":241000},{"d":"2021-02-03","o":5.14,"h":5.97,"l":5.01,"c":5.91,"v":686300},{"d":"2021-02-04","o":6.01,"h":7.38,"l":6.01,"c":7.16,"v":1074200},{"d":"2021-02-05","o":7.84,"h":7.84,"l":6.67,"c":6.79,"v":1124300},{"d":"2021-02-08","o":7.1,"h":7.65,"l":7.01,"c":7.51,"v":409700},{"d":"2021-02-09","o":7.77,"h":7.92,"l":6.8,"c":6.98,"v":701600},{"d":"2021-02-10","o":7,"h":7.16,"l":6.5,"c":6.71,"v":442800},{"d":"2021-02-11","o":6.61,"h":6.7,"l":5.7,"c":5.94,"v":482000},{"d":"2021-02-12","o":5.75,"h":6.36,"l":5.65,"c":6,"v":218300},{"d":"2021-02-16","o":6.1,"h":6.63,"l":6.1,"c":6.2,"v":763600},{"d":"2021-02-17","o":6.19,"h":6.27,"l":5.85,"c":6.27,"v":502200},{"d":"2021-02-18","o":6,"h":6.59,"l":6,"c":6.46,"v":266400},{"d":"2021-02-19","o":6.75,"h":6.98,"l":6.62,"c":6.75,"v":250100},{"d":"2021-02-22","o":6.75,"h":6.76,"l":6,"c":6.09,"v":248600},{"d":"2021-02-23","o":5.77,"h":5.98,"l":5.17,"c":5.32,"v":336600},{"d":"2021-02-24","o":5.51,"h":5.98,"l":5.51,"c":5.75,"v":346200},{"d":"2021-02-25","o":5.67,"h":5.85,"l":5.4,"c":5.55,"v":217300},{"d":"2021-02-26","o":5.55,"h":5.76,"l":5.42,"c":5.42,"v":162900},{"d":"2021-03-01","o":5.6,"h":5.82,"l":5.41,"c":5.51,"v":119300},{"d":"2021-03-02","o":5.4,"h":5.51,"l":5.16,"c":5.16,"v":87000},{"d":"2021-03-03","o":5.2,"h":5.4,"l":5.02,"c":5.14,"v":95500},{"d":"2021-03-04","o":5.04,"h":5.29,"l":4.13,"c":4.22,"v":160000},{"d":"2021-03-05","o":4.3,"h":4.49,"l":3.67,"c":4.08,"v":274300},{"d":"2021-03-08","o":4.31,"h":4.47,"l":3.8,"c":3.92,"v":108300},{"d":"2021-03-09","o":3.92,"h":4.18,"l":3.89,"c":4.11,"v":106500},{"d":"2021-03-10","o":4.2,"h":4.39,"l":3.99,"c":4.03,"v":70300},{"d":"2021-03-11","o":4.21,"h":4.8,"l":4.1,"c":4.8,"v":105300},{"d":"2021-03-12","o":4.65,"h":4.86,"l":4.42,"c":4.69,"v":88100},{"d":"2021-03-15","o":4.67,"h":4.69,"l":4.43,"c":4.55,"v":108800},{"d":"2021-03-16","o":4.62,"h":4.66,"l":4.04,"c":4.13,"v":57700},{"d":"2021-03-17","o":4.15,"h":4.45,"l":3.9,"c":4.27,"v":63000},{"d":"2021-03-18","o":4.28,"h":4.36,"l":4.03,"c":4.08,"v":47300},{"d":"2021-03-19","o":4.12,"h":4.44,"l":4.12,"c":4.16,"v":155700},{"d":"2021-03-22","o":4.1,"h":4.3,"l":4.02,"c":4.05,"v":69600},{"d":"2021-03-23","o":4,"h":4.05,"l":3.6,"c":3.61,"v":92000},{"d":"2021-03-24","o":3.62,"h":3.88,"l":3.44,"c":3.49,"v":55900},{"d":"2021-03-25","o":3.61,"h":3.61,"l":3.3,"c":3.48,"v":137900},{"d":"2021-03-26","o":3.54,"h":3.81,"l":3.39,"c":3.63,"v":143900},{"d":"2021-03-29","o":3.77,"h":3.83,"l":3.58,"c":3.68,"v":72800},{"d":"2021-03-30","o":3.67,"h":3.78,"l":3.5,"c":3.69,"v":86100},{"d":"2021-03-31","o":3.72,"h":4.1,"l":3.69,"c":4.03,"v":140900},{"d":"2021-04-01","o":4.06,"h":4.13,"l":3.8,"c":3.9,"v":79100},{"d":"2021-04-05","o":3.99,"h":4.16,"l":3.85,"c":3.93,"v":57600},{"d":"2021-04-06","o":3.93,"h":4.26,"l":3.9,"c":4.14,"v":104800},{"d":"2021-04-07","o":4.1,"h":4.11,"l":3.85,"c":3.87,"v":81500},{"d":"2021-04-08","o":3.79,"h":3.95,"l":3.66,"c":3.68,"v":62300},{"d":"2021-04-09","o":3.61,"h":3.9,"l":3.6,"c":3.69,"v":35000},{"d":"2021-04-12","o":3.67,"h":3.86,"l":3.44,"c":3.46,"v":57700},{"d":"2021-04-13","o":3.34,"h":3.68,"l":3.27,"c":3.41,"v":44900},{"d":"2021-04-14","o":3.47,"h":3.6,"l":3.37,"c":3.37,"v":55300},{"d":"2021-04-15","o":3.34,"h":3.41,"l":3.07,"c":3.11,"v":72500},{"d":"2021-04-16","o":3.07,"h":3.25,"l":2.93,"c":3.08,"v":49900},{"d":"2021-04-19","o":2.98,"h":3.27,"l":2.96,"c":3.06,"v":92000},{"d":"2021-04-20","o":3.14,"h":3.15,"l":2.92,"c":3.14,"v":70000},{"d":"2021-04-21","o":3.11,"h":3.44,"l":3.11,"c":3.24,"v":49300},{"d":"2021-04-22","o":3.35,"h":3.36,"l":3.13,"c":3.25,"v":42800},{"d":"2021-04-23","o":3.25,"h":3.4,"l":3.1,"c":3.3,"v":52800},{"d":"2021-04-26","o":3.38,"h":3.84,"l":3.38,"c":3.6,"v":123700},{"d":"2021-04-27","o":3.57,"h":3.66,"l":3.32,"c":3.32,"v":61300},{"d":"2021-04-28","o":3.43,"h":3.59,"l":3.37,"c":3.42,"v":70700},{"d":"2021-04-29","o":3.42,"h":3.64,"l":3.2,"c":3.22,"v":40500},{"d":"2021-04-30","o":3.22,"h":3.36,"l":3.22,"c":3.24,"v":42300},{"d":"2021-05-03","o":3.16,"h":3.33,"l":3.11,"c":3.15,"v":43400},{"d":"2021-05-04","o":3.14,"h":3.63,"l":2.91,"c":3.15,"v":362000},{"d":"2021-05-05","o":3.08,"h":3.6,"l":3,"c":3.32,"v":154500},{"d":"2021-05-06","o":3.29,"h":4.1,"l":3.29,"c":3.78,"v":712300},{"d":"2021-05-07","o":3.86,"h":4.2,"l":3.7,"c":4.05,"v":321100},{"d":"2021-05-10","o":4.03,"h":4.03,"l":3.6,"c":3.63,"v":110000},{"d":"2021-05-11","o":3.44,"h":3.55,"l":3.31,"c":3.32,"v":82300},{"d":"2021-05-12","o":3.29,"h":3.46,"l":3.16,"c":3.21,"v":36400},{"d":"2021-05-13","o":3.2,"h":3.26,"l":3.04,"c":3.12,"v":77500},{"d":"2021-05-14","o":3.15,"h":3.5,"l":3.13,"c":3.49,"v":89700},{"d":"2021-05-17","o":3.52,"h":3.52,"l":3.31,"c":3.37,"v":57500},{"d":"2021-05-18","o":3.38,"h":3.4,"l":3.19,"c":3.27,"v":133900},{"d":"2021-05-19","o":3.2,"h":3.34,"l":3.18,"c":3.26,"v":19000},{"d":"2021-05-20","o":3.38,"h":3.47,"l":3.28,"c":3.37,"v":64200},{"d":"2021-05-21","o":3.34,"h":3.58,"l":3.34,"c":3.55,"v":39800},{"d":"2021-05-24","o":3.63,"h":3.79,"l":3.6,"c":3.67,"v":58400},{"d":"2021-05-25","o":3.75,"h":3.77,"l":3.52,"c":3.58,"v":39200},{"d":"2021-05-26","o":3.58,"h":4.13,"l":3.51,"c":4.07,"v":123200},{"d":"2021-05-27","o":4.12,"h":4.18,"l":4,"c":4.11,"v":64400},{"d":"2021-05-28","o":4.14,"h":4.25,"l":4.02,"c":4.23,"v":78400},{"d":"2021-06-01","o":4.26,"h":4.49,"l":4.19,"c":4.23,"v":154900},{"d":"2021-06-02","o":4.28,"h":4.32,"l":4,"c":4.13,"v":40400},{"d":"2021-06-03","o":4.05,"h":4.32,"l":4,"c":4.25,"v":70900},{"d":"2021-06-04","o":4.13,"h":4.24,"l":4.09,"c":4.09,"v":40700},{"d":"2021-06-07","o":4.1,"h":4.5,"l":4.01,"c":4.35,"v":106800},{"d":"2021-06-08","o":4.5,"h":4.58,"l":4.24,"c":4.39,"v":148700},{"d":"2021-06-09","o":4.46,"h":4.48,"l":4.22,"c":4.29,"v":51700},{"d":"2021-06-10","o":4.37,"h":4.37,"l":4.12,"c":4.2,"v":30400},{"d":"2021-06-11","o":4.19,"h":4.21,"l":3.99,"c":4.03,"v":63500},{"d":"2021-06-14","o":4.15,"h":4.27,"l":4,"c":4.09,"v":41600},{"d":"2021-06-15","o":4.01,"h":4.07,"l":3.9,"c":3.91,"v":28900},{"d":"2021-06-16","o":3.84,"h":3.97,"l":3.8,"c":3.83,"v":35100},{"d":"2021-06-17","o":3.85,"h":4.09,"l":3.82,"c":3.94,"v":34500},{"d":"2021-06-18","o":3.89,"h":4.06,"l":3.78,"c":3.87,"v":52700},{"d":"2021-06-21","o":3.85,"h":3.85,"l":3.65,"c":3.74,"v":27800},{"d":"2021-06-22","o":3.68,"h":3.96,"l":3.61,"c":3.96,"v":44200},{"d":"2021-06-23","o":3.96,"h":4.03,"l":3.85,"c":3.95,"v":23600},{"d":"2021-06-24","o":4.04,"h":4.2,"l":3.83,"c":4.18,"v":123300},{"d":"2021-06-25","o":4.24,"h":4.27,"l":4.11,"c":4.17,"v":48100},{"d":"2021-06-28","o":4.22,"h":4.22,"l":3.98,"c":4.05,"v":52400},{"d":"2021-06-29","o":4.05,"h":4.05,"l":3.91,"c":3.97,"v":29300},{"d":"2021-06-30","o":3.95,"h":4.09,"l":3.87,"c":4.01,"v":32500},{"d":"2021-07-01","o":4.01,"h":4.32,"l":3.86,"c":4.13,"v":97300},{"d":"2021-07-02","o":4.14,"h":4.3,"l":4.07,"c":4.23,"v":191700},{"d":"2021-07-06","o":4.3,"h":4.3,"l":4.02,"c":4.1,"v":56000},{"d":"2021-07-07","o":4.09,"h":4.11,"l":3.71,"c":3.77,"v":65800},{"d":"2021-07-08","o":3.65,"h":3.69,"l":3.25,"c":3.49,"v":158400},{"d":"2021-07-09","o":3.51,"h":3.8,"l":3.51,"c":3.7,"v":49600},{"d":"2021-07-12","o":3.66,"h":4,"l":3.66,"c":3.8,"v":85400},{"d":"2021-07-13","o":3.71,"h":3.97,"l":3.71,"c":3.76,"v":104400},{"d":"2021-07-14","o":3.77,"h":3.94,"l":3.65,"c":3.76,"v":21600},{"d":"2021-07-15","o":3.76,"h":3.76,"l":3.53,"c":3.64,"v":50300},{"d":"2021-07-16","o":3.64,"h":3.68,"l":3.53,"c":3.54,"v":29800},{"d":"2021-07-19","o":3.5,"h":3.6,"l":3.26,"c":3.54,"v":38900},{"d":"2021-07-20","o":3.64,"h":3.74,"l":3.48,"c":3.63,"v":38200},{"d":"2021-07-21","o":3.65,"h":3.76,"l":3.62,"c":3.68,"v":13500},{"d":"2021-07-22","o":3.7,"h":4.05,"l":3.65,"c":4.05,"v":338600},{"d":"2021-07-23","o":3.95,"h":4.05,"l":3.8,"c":3.97,"v":92600},{"d":"2021-07-26","o":3.95,"h":3.96,"l":3.74,"c":3.82,"v":77500},{"d":"2021-07-27","o":3.83,"h":3.93,"l":3.16,"c":3.28,"v":383000},{"d":"2021-07-28","o":3.26,"h":3.42,"l":3.24,"c":3.27,"v":56600},{"d":"2021-07-29","o":3.28,"h":3.32,"l":3.24,"c":3.27,"v":26900},{"d":"2021-07-30","o":3.28,"h":3.28,"l":3.2,"c":3.27,"v":26600},{"d":"2021-08-02","o":3.28,"h":3.33,"l":3.2,"c":3.26,"v":44900},{"d":"2021-08-03","o":3.33,"h":3.33,"l":3.19,"c":3.22,"v":15100},{"d":"2021-08-04","o":3.25,"h":3.27,"l":3.15,"c":3.15,"v":16700},{"d":"2021-08-05","o":3.14,"h":3.26,"l":3.1,"c":3.15,"v":13700},{"d":"2021-08-06","o":3.15,"h":3.2,"l":3.08,"c":3.09,"v":14400},{"d":"2021-08-09","o":3.14,"h":3.17,"l":3.06,"c":3.1,"v":24500},{"d":"2021-08-10","o":3.15,"h":3.19,"l":3.08,"c":3.12,"v":26500},{"d":"2021-08-11","o":3.1,"h":3.33,"l":3.07,"c":3.18,"v":56300},{"d":"2021-08-12","o":3.14,"h":3.16,"l":3.07,"c":3.11,"v":10200},{"d":"2021-08-13","o":3.07,"h":3.21,"l":3.06,"c":3.12,"v":28300},{"d":"2021-08-16","o":3.12,"h":3.23,"l":2.96,"c":2.96,"v":18800},{"d":"2021-08-17","o":2.99,"h":2.99,"l":2.87,"c":2.91,"v":30100},{"d":"2021-08-18","o":2.94,"h":3,"l":2.81,"c":3,"v":32900},{"d":"2021-08-19","o":3,"h":3,"l":2.91,"c":2.96,"v":14100},{"d":"2021-08-20","o":3,"h":3.11,"l":2.82,"c":2.97,"v":17900},{"d":"2021-08-23","o":3.05,"h":3.14,"l":3,"c":3.14,"v":10200},{"d":"2021-08-24","o":3.01,"h":3.36,"l":3.01,"c":3.29,"v":12200},{"d":"2021-08-25","o":3.26,"h":3.35,"l":3.01,"c":3.32,"v":11400},{"d":"2021-08-26","o":3.35,"h":3.5,"l":3.27,"c":3.46,"v":66500},{"d":"2021-08-27","o":3.58,"h":3.59,"l":3.34,"c":3.36,"v":61200},{"d":"2021-08-30","o":3.37,"h":3.52,"l":3.2,"c":3.44,"v":26300},{"d":"2021-08-31","o":3.36,"h":3.58,"l":3.27,"c":3.44,"v":35800},{"d":"2021-09-01","o":3.43,"h":3.5,"l":3.28,"c":3.36,"v":12500},{"d":"2021-09-02","o":3.42,"h":3.42,"l":3.2,"c":3.31,"v":18200},{"d":"2021-09-03","o":3.26,"h":3.26,"l":3.17,"c":3.17,"v":12300},{"d":"2021-09-07","o":3.13,"h":3.39,"l":3.06,"c":3.19,"v":19600},{"d":"2021-09-08","o":3.19,"h":3.23,"l":3.11,"c":3.23,"v":9600},{"d":"2021-09-09","o":3.19,"h":3.34,"l":3.1,"c":3.11,"v":14900},{"d":"2021-09-10","o":3.16,"h":3.38,"l":3.1,"c":3.27,"v":9700},{"d":"2021-09-13","o":3.16,"h":3.22,"l":3.05,"c":3.08,"v":19100},{"d":"2021-09-14","o":3.01,"h":3.15,"l":3.01,"c":3.08,"v":18200},{"d":"2021-09-15","o":3.01,"h":3.14,"l":3.01,"c":3.04,"v":20000},{"d":"2021-09-16","o":3.01,"h":3.19,"l":3.01,"c":3.03,"v":4100},{"d":"2021-09-17","o":3.19,"h":3.19,"l":3,"c":3.04,"v":19500},{"d":"2021-09-20","o":2.97,"h":3.08,"l":2.93,"c":3.02,"v":21000},{"d":"2021-09-21","o":2.97,"h":3.19,"l":2.95,"c":3.01,"v":16300},{"d":"2021-09-22","o":3,"h":3.03,"l":2.98,"c":3,"v":2000},{"d":"2021-09-23","o":3.17,"h":3.17,"l":2.99,"c":3.1,"v":5200},{"d":"2021-09-24","o":3.05,"h":3.15,"l":3.05,"c":3.15,"v":1700},{"d":"2021-09-27","o":3.11,"h":3.23,"l":3.11,"c":3.21,"v":47000},{"d":"2021-09-28","o":3.21,"h":3.36,"l":3.1,"c":3.14,"v":12000},{"d":"2021-09-29","o":3.17,"h":3.17,"l":3.1,"c":3.11,"v":16200},{"d":"2021-09-30","o":3.19,"h":3.29,"l":3.14,"c":3.15,"v":3100},{"d":"2021-10-01","o":3.17,"h":3.34,"l":3.16,"c":3.21,"v":12600},{"d":"2021-10-04","o":3.4,"h":3.4,"l":3.1,"c":3.13,"v":48700},{"d":"2021-10-05","o":3.1,"h":3.31,"l":3.01,"c":3.02,"v":5600},{"d":"2021-10-06","o":3.05,"h":3.07,"l":3.05,"c":3.05,"v":4500},{"d":"2021-10-07","o":3.22,"h":3.22,"l":2.99,"c":3,"v":14800},{"d":"2021-10-08","o":3.04,"h":3.05,"l":2.94,"c":2.94,"v":15300},{"d":"2021-10-11","o":2.99,"h":2.99,"l":2.9,"c":2.94,"v":4200},{"d":"2021-10-12","o":2.97,"h":3.15,"l":2.83,"c":3.06,"v":32800},{"d":"2021-10-13","o":3.03,"h":3.03,"l":2.92,"c":2.97,"v":4700},{"d":"2021-10-14","o":2.98,"h":3.03,"l":2.95,"c":3.03,"v":5700},{"d":"2021-10-15","o":3.1,"h":3.1,"l":2.9,"c":2.95,"v":12300},{"d":"2021-10-18","o":3.08,"h":3.08,"l":2.93,"c":2.97,"v":3100},{"d":"2021-10-19","o":2.91,"h":3.1,"l":2.91,"c":2.93,"v":14200},{"d":"2021-10-20","o":2.91,"h":3.28,"l":2.91,"c":3.05,"v":55900},{"d":"2021-10-21","o":3.12,"h":3.23,"l":2.98,"c":3.15,"v":3900},{"d":"2021-10-22","o":3.02,"h":3.17,"l":2.99,"c":2.99,"v":7300},{"d":"2021-10-25","o":2.99,"h":3.01,"l":2.94,"c":2.97,"v":8700},{"d":"2021-10-26","o":2.97,"h":2.97,"l":2.94,"c":2.94,"v":7400},{"d":"2021-10-27","o":2.9,"h":2.95,"l":2.86,"c":2.91,"v":6400},{"d":"2021-10-28","o":2.89,"h":3.14,"l":2.85,"c":2.96,"v":149300},{"d":"2021-10-29","o":3,"h":3.5,"l":2.99,"c":3.17,"v":182700},{"d":"2021-11-01","o":3.39,"h":3.4,"l":3.17,"c":3.4,"v":196700},{"d":"2021-11-02","o":3.39,"h":3.44,"l":3.04,"c":3.04,"v":167600},{"d":"2021-11-03","o":3.05,"h":3.23,"l":2.96,"c":3.04,"v":61800},{"d":"2021-11-04","o":3.08,"h":3.1,"l":2.96,"c":3.05,"v":30500},{"d":"2021-11-05","o":3.08,"h":3.08,"l":2.96,"c":3.02,"v":15300},{"d":"2021-11-08","o":3.1,"h":3.59,"l":3.06,"c":3.29,"v":911600},{"d":"2021-11-09","o":3.2,"h":3.25,"l":2.97,"c":3.12,"v":258900},{"d":"2021-11-10","o":3.1,"h":3.17,"l":2.97,"c":3,"v":68900},{"d":"2021-11-11","o":3.04,"h":3.22,"l":2.98,"c":3.02,"v":114300},{"d":"2021-11-12","o":2.98,"h":3.02,"l":2.77,"c":2.93,"v":85500},{"d":"2021-11-15","o":2.95,"h":2.95,"l":2.8,"c":2.83,"v":50000},{"d":"2021-11-16","o":2.83,"h":2.88,"l":2.68,"c":2.68,"v":1650800},{"d":"2021-11-17","o":3.09,"h":3.19,"l":2.8,"c":3.01,"v":1318100},{"d":"2021-11-18","o":2.94,"h":2.99,"l":2.78,"c":2.9,"v":137400},{"d":"2021-11-19","o":2.89,"h":2.89,"l":2.66,"c":2.83,"v":119200},{"d":"2021-11-22","o":2.79,"h":2.82,"l":2.7,"c":2.72,"v":77000},{"d":"2021-11-23","o":2.68,"h":2.78,"l":2.55,"c":2.6,"v":41400},{"d":"2021-11-24","o":2.58,"h":2.9,"l":2.57,"c":2.81,"v":54600},{"d":"2021-11-26","o":2.81,"h":2.83,"l":2.65,"c":2.83,"v":28900},{"d":"2021-11-29","o":2.77,"h":2.78,"l":2.58,"c":2.6,"v":42300},{"d":"2021-11-30","o":2.59,"h":2.86,"l":2.53,"c":2.69,"v":130400},{"d":"2021-12-01","o":2.66,"h":2.75,"l":2.51,"c":2.53,"v":55600},{"d":"2021-12-02","o":2.5,"h":2.52,"l":2.31,"c":2.45,"v":48500},{"d":"2021-12-03","o":2.41,"h":2.43,"l":2.4,"c":2.41,"v":27500},{"d":"2021-12-06","o":2.38,"h":2.49,"l":2.25,"c":2.44,"v":93600},{"d":"2021-12-07","o":2.44,"h":2.81,"l":2.41,"c":2.46,"v":20800},{"d":"2021-12-08","o":2.46,"h":2.61,"l":2.4,"c":2.53,"v":102200},{"d":"2021-12-09","o":2.51,"h":2.6,"l":2.42,"c":2.42,"v":56100},{"d":"2021-12-10","o":2.41,"h":2.49,"l":2.4,"c":2.41,"v":16400},{"d":"2021-12-13","o":2.4,"h":2.41,"l":2.3,"c":2.34,"v":16000},{"d":"2021-12-14","o":2.38,"h":2.38,"l":2.32,"c":2.32,"v":4000},{"d":"2021-12-15","o":2.3,"h":2.35,"l":2.3,"c":2.35,"v":12600},{"d":"2021-12-16","o":2.34,"h":2.34,"l":2.3,"c":2.31,"v":12100},{"d":"2021-12-17","o":2.3,"h":2.31,"l":2.24,"c":2.27,"v":25100},{"d":"2021-12-20","o":2.34,"h":2.34,"l":2.21,"c":2.25,"v":21700},{"d":"2021-12-21","o":2.21,"h":2.3,"l":2.21,"c":2.26,"v":19600},{"d":"2021-12-22","o":2.3,"h":2.49,"l":2.3,"c":2.44,"v":21000},{"d":"2021-12-23","o":2.39,"h":2.42,"l":2.26,"c":2.35,"v":44000},{"d":"2021-12-27","o":2.33,"h":2.37,"l":2.21,"c":2.24,"v":20900},{"d":"2021-12-28","o":2.25,"h":2.25,"l":2.16,"c":2.23,"v":27200},{"d":"2021-12-29","o":2.2,"h":2.2,"l":1.9,"c":1.98,"v":91300},{"d":"2021-12-30","o":1.98,"h":2.2,"l":1.96,"c":1.99,"v":87100},{"d":"2021-12-31","o":2.1,"h":2.1,"l":2.01,"c":2.04,"v":23800},{"d":"2022-01-03","o":2.09,"h":2.25,"l":2.07,"c":2.25,"v":11900},{"d":"2022-01-04","o":2.25,"h":2.25,"l":2.05,"c":2.19,"v":20100},{"d":"2022-01-05","o":2.07,"h":2.27,"l":2.07,"c":2.22,"v":29800},{"d":"2022-01-06","o":2.09,"h":2.12,"l":1.91,"c":1.91,"v":69500},{"d":"2022-01-07","o":1.91,"h":2.02,"l":1.9,"c":1.91,"v":16000},{"d":"2022-01-10","o":1.89,"h":1.93,"l":1.83,"c":1.83,"v":9300},{"d":"2022-01-11","o":1.83,"h":1.84,"l":1.8,"c":1.8,"v":27100},{"d":"2022-01-12","o":1.86,"h":1.86,"l":1.82,"c":1.84,"v":15300},{"d":"2022-01-13","o":1.86,"h":1.86,"l":1.79,"c":1.79,"v":4100},{"d":"2022-01-14","o":1.73,"h":1.73,"l":1.52,"c":1.6,"v":28500},{"d":"2022-01-18","o":1.6,"h":1.6,"l":1.55,"c":1.56,"v":20700},{"d":"2022-01-19","o":1.56,"h":1.59,"l":1.5,"c":1.51,"v":15900},{"d":"2022-01-20","o":1.58,"h":1.59,"l":1.54,"c":1.59,"v":7900},{"d":"2022-01-21","o":1.56,"h":1.57,"l":1.38,"c":1.4,"v":31900},{"d":"2022-01-24","o":1.35,"h":1.42,"l":1.3,"c":1.33,"v":37600},{"d":"2022-01-25","o":1.33,"h":1.42,"l":1.32,"c":1.42,"v":16800},{"d":"2022-01-26","o":1.48,"h":1.49,"l":1.44,"c":1.44,"v":10400},{"d":"2022-01-27","o":1.57,"h":1.57,"l":1.4,"c":1.42,"v":13900},{"d":"2022-01-28","o":1.38,"h":1.43,"l":1.35,"c":1.36,"v":38100},{"d":"2022-01-31","o":1.41,"h":1.41,"l":1.3,"c":1.35,"v":150600},{"d":"2022-02-01","o":1.35,"h":1.56,"l":1.35,"c":1.55,"v":39100},{"d":"2022-02-02","o":1.45,"h":1.55,"l":1.45,"c":1.53,"v":9900},{"d":"2022-02-03","o":1.49,"h":1.58,"l":1.49,"c":1.53,"v":16200},{"d":"2022-02-04","o":1.53,"h":1.53,"l":1.48,"c":1.5,"v":12500},{"d":"2022-02-07","o":1.5,"h":1.5,"l":1.46,"c":1.5,"v":14500},{"d":"2022-02-08","o":1.47,"h":1.5,"l":1.47,"c":1.48,"v":16100},{"d":"2022-02-09","o":1.47,"h":1.72,"l":1.47,"c":1.7,"v":31500},{"d":"2022-02-10","o":1.65,"h":1.97,"l":1.65,"c":1.95,"v":66700},{"d":"2022-02-11","o":1.94,"h":1.94,"l":1.8,"c":1.89,"v":20800},{"d":"2022-02-14","o":1.89,"h":1.94,"l":1.8,"c":1.8,"v":5000},{"d":"2022-02-15","o":1.8,"h":1.85,"l":1.8,"c":1.84,"v":4700},{"d":"2022-02-16","o":1.86,"h":1.86,"l":1.75,"c":1.8,"v":8500},{"d":"2022-02-17","o":1.78,"h":1.84,"l":1.7,"c":1.83,"v":9800},{"d":"2022-02-18","o":1.8,"h":1.8,"l":1.69,"c":1.7,"v":900},{"d":"2022-02-22","o":1.65,"h":1.69,"l":1.61,"c":1.65,"v":5500},{"d":"2022-02-23","o":1.67,"h":1.69,"l":1.66,"c":1.66,"v":7400},{"d":"2022-02-24","o":1.56,"h":1.71,"l":1.52,"c":1.65,"v":11000},{"d":"2022-02-25","o":1.58,"h":1.79,"l":1.58,"c":1.73,"v":9600},{"d":"2022-02-28","o":1.8,"h":1.8,"l":1.75,"c":1.75,"v":4600},{"d":"2022-03-01","o":1.75,"h":1.75,"l":1.62,"c":1.7,"v":7600},{"d":"2022-03-02","o":1.6,"h":1.74,"l":1.6,"c":1.66,"v":5600},{"d":"2022-03-03","o":1.61,"h":1.64,"l":1.58,"c":1.64,"v":5500},{"d":"2022-03-04","o":1.63,"h":1.64,"l":1.63,"c":1.64,"v":800},{"d":"2022-03-07","o":1.61,"h":1.88,"l":1.5,"c":1.59,"v":152200},{"d":"2022-03-08","o":1.53,"h":2.22,"l":1.53,"c":2.03,"v":808800},{"d":"2022-03-09","o":1.94,"h":2.03,"l":1.78,"c":1.97,"v":63500},{"d":"2022-03-10","o":1.85,"h":1.92,"l":1.76,"c":1.83,"v":17400},{"d":"2022-03-11","o":1.75,"h":1.92,"l":1.69,"c":1.73,"v":18600},{"d":"2022-03-14","o":1.68,"h":1.79,"l":1.66,"c":1.67,"v":13200},{"d":"2022-03-15","o":1.69,"h":1.73,"l":1.63,"c":1.68,"v":8100},{"d":"2022-03-16","o":1.74,"h":1.85,"l":1.68,"c":1.83,"v":26500},{"d":"2022-03-17","o":1.71,"h":1.82,"l":1.71,"c":1.79,"v":11900},{"d":"2022-03-18","o":1.79,"h":1.83,"l":1.75,"c":1.76,"v":22100},{"d":"2022-03-21","o":1.76,"h":1.81,"l":1.76,"c":1.81,"v":3200},{"d":"2022-03-22","o":1.83,"h":2.07,"l":1.82,"c":1.95,"v":73700},{"d":"2022-03-23","o":1.86,"h":2.03,"l":1.7,"c":1.91,"v":76500},{"d":"2022-03-24","o":1.91,"h":2,"l":1.85,"c":1.93,"v":32600},{"d":"2022-03-25","o":1.88,"h":1.88,"l":1.8,"c":1.85,"v":10700},{"d":"2022-03-28","o":1.85,"h":1.89,"l":1.8,"c":1.89,"v":17300},{"d":"2022-03-29","o":1.88,"h":1.89,"l":1.82,"c":1.89,"v":4700},{"d":"2022-03-30","o":1.78,"h":1.91,"l":1.78,"c":1.82,"v":2800},{"d":"2022-03-31","o":1.8,"h":1.87,"l":1.8,"c":1.82,"v":2600},{"d":"2022-04-01","o":1.8,"h":1.86,"l":1.8,"c":1.81,"v":8000},{"d":"2022-04-04","o":1.72,"h":2.11,"l":1.72,"c":1.96,"v":80000},{"d":"2022-04-05","o":1.94,"h":2,"l":1.9,"c":1.96,"v":2000},{"d":"2022-04-06","o":1.81,"h":1.93,"l":1.8,"c":1.82,"v":5300},{"d":"2022-04-07","o":1.88,"h":1.88,"l":1.76,"c":1.83,"v":4200},{"d":"2022-04-08","o":1.78,"h":1.84,"l":1.78,"c":1.78,"v":2000},{"d":"2022-04-11","o":1.87,"h":1.87,"l":1.76,"c":1.76,"v":12800},{"d":"2022-04-12","o":1.76,"h":1.81,"l":1.65,"c":1.7,"v":14000},{"d":"2022-04-13","o":1.76,"h":1.76,"l":1.57,"c":1.69,"v":13800},{"d":"2022-04-14","o":1.66,"h":1.68,"l":1.55,"c":1.57,"v":16900},{"d":"2022-04-18","o":1.55,"h":1.65,"l":1.52,"c":1.52,"v":23600},{"d":"2022-04-19","o":1.53,"h":1.54,"l":1.47,"c":1.47,"v":8400},{"d":"2022-04-20","o":1.5,"h":1.5,"l":1.48,"c":1.49,"v":8700},{"d":"2022-04-21","o":1.49,"h":1.5,"l":1.49,"c":1.5,"v":3900},{"d":"2022-04-22","o":1.48,"h":1.48,"l":1.43,"c":1.43,"v":12000},{"d":"2022-04-25","o":1.4,"h":1.48,"l":1.36,"c":1.39,"v":24900},{"d":"2022-04-26","o":1.39,"h":1.41,"l":1.37,"c":1.37,"v":3800},{"d":"2022-04-27","o":1.39,"h":1.46,"l":1.39,"c":1.45,"v":9800},{"d":"2022-04-28","o":1.41,"h":1.49,"l":1.38,"c":1.49,"v":9300},{"d":"2022-04-29","o":1.5,"h":1.51,"l":1.45,"c":1.45,"v":6100},{"d":"2022-05-02","o":1.43,"h":1.48,"l":1.43,"c":1.48,"v":6800},{"d":"2022-05-03","o":1.53,"h":1.53,"l":1.35,"c":1.42,"v":16900},{"d":"2022-05-04","o":1.45,"h":1.5,"l":1.43,"c":1.43,"v":11900},{"d":"2022-05-05","o":1.4,"h":1.44,"l":1.4,"c":1.43,"v":4700},{"d":"2022-05-06","o":1.44,"h":1.44,"l":1.39,"c":1.39,"v":2200},{"d":"2022-05-09","o":1.37,"h":1.37,"l":1.33,"c":1.33,"v":8700},{"d":"2022-05-10","o":1.32,"h":1.35,"l":1.2,"c":1.2,"v":10800},{"d":"2022-05-11","o":1.27,"h":1.27,"l":1.15,"c":1.2,"v":17400},{"d":"2022-05-12","o":1.19,"h":1.19,"l":1.17,"c":1.19,"v":34100},{"d":"2022-05-13","o":1.17,"h":1.27,"l":1.17,"c":1.18,"v":20700},{"d":"2022-05-16","o":1.2,"h":1.2,"l":1.12,"c":1.19,"v":5100},{"d":"2022-05-17","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":500},{"d":"2022-05-18","o":1.17,"h":1.25,"l":1.17,"c":1.19,"v":2400},{"d":"2022-05-19","o":1.4,"h":1.4,"l":1.07,"c":1.21,"v":8100},{"d":"2022-05-20","o":1.29,"h":1.29,"l":1.21,"c":1.24,"v":2200},{"d":"2022-05-23","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":800},{"d":"2022-05-24","o":1.26,"h":1.27,"l":1.16,"c":1.2,"v":6800},{"d":"2022-05-25","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":700},{"d":"2022-05-26","o":1.18,"h":1.2,"l":1.18,"c":1.2,"v":1100},{"d":"2022-05-27","o":1.25,"h":1.27,"l":1.25,"c":1.27,"v":3900},{"d":"2022-05-31","o":1.3,"h":1.3,"l":1.18,"c":1.29,"v":1800},{"d":"2022-06-01","o":1.29,"h":1.3,"l":1.29,"c":1.3,"v":800},{"d":"2022-06-02","o":1.28,"h":1.28,"l":1.28,"c":1.28,"v":800},{"d":"2022-06-03","o":1.28,"h":1.31,"l":1.28,"c":1.28,"v":3100},{"d":"2022-06-06","o":1.32,"h":1.35,"l":1.28,"c":1.29,"v":33700},{"d":"2022-06-07","o":1.35,"h":1.35,"l":1.24,"c":1.24,"v":4300},{"d":"2022-06-08","o":1.26,"h":1.26,"l":1.24,"c":1.24,"v":3600},{"d":"2022-06-09","o":1.25,"h":1.26,"l":1.25,"c":1.25,"v":2600},{"d":"2022-06-10","o":1.25,"h":1.26,"l":1.25,"c":1.25,"v":1900},{"d":"2022-06-13","o":1.23,"h":1.23,"l":1.22,"c":1.22,"v":2100},{"d":"2022-06-14","o":1.22,"h":1.24,"l":1.22,"c":1.24,"v":1200},{"d":"2022-06-15","o":1.24,"h":1.24,"l":1.22,"c":1.24,"v":2600},{"d":"2022-06-16","o":1.21,"h":1.22,"l":1.2,"c":1.2,"v":2500},{"d":"2022-06-17","o":1.2,"h":1.24,"l":1.2,"c":1.2,"v":2200},{"d":"2022-06-21","o":1.2,"h":1.21,"l":1.19,"c":1.21,"v":1700},{"d":"2022-06-22","o":1.21,"h":1.33,"l":1.21,"c":1.24,"v":22400},{"d":"2022-06-23","o":1.29,"h":1.3,"l":1.24,"c":1.24,"v":2800},{"d":"2022-06-24","o":1.21,"h":1.3,"l":1.2,"c":1.21,"v":3900},{"d":"2022-06-27","o":1.25,"h":1.3,"l":1.21,"c":1.21,"v":2100},{"d":"2022-06-28","o":1.21,"h":1.22,"l":1.21,"c":1.21,"v":500},{"d":"2022-06-29","o":1.32,"h":1.32,"l":1.32,"c":1.32,"v":700},{"d":"2022-06-30","o":1.21,"h":1.21,"l":1.21,"c":1.21,"v":1000},{"d":"2022-07-01","o":1.24,"h":1.24,"l":1.24,"c":1.24,"v":300},{"d":"2022-07-05","o":1.22,"h":1.22,"l":1.15,"c":1.16,"v":17500},{"d":"2022-07-06","o":1.18,"h":1.21,"l":1.16,"c":1.21,"v":12900},{"d":"2022-07-07","o":1.22,"h":1.26,"l":1.22,"c":1.26,"v":2500},{"d":"2022-07-08","o":1.29,"h":1.29,"l":1.29,"c":1.29,"v":900},{"d":"2022-07-11","o":1.29,"h":1.29,"l":1.29,"c":1.29,"v":0},{"d":"2022-07-12","o":1.21,"h":1.21,"l":1.21,"c":1.21,"v":300},{"d":"2022-07-13","o":1.21,"h":1.21,"l":1.21,"c":1.21,"v":600},{"d":"2022-07-14","o":1.21,"h":1.25,"l":1.21,"c":1.21,"v":600},{"d":"2022-07-15","o":1.21,"h":1.21,"l":1.16,"c":1.19,"v":13600},{"d":"2022-07-18","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":0},{"d":"2022-07-19","o":1.17,"h":1.2,"l":1.17,"c":1.2,"v":600},{"d":"2022-07-20","o":1.23,"h":1.25,"l":1.22,"c":1.22,"v":2100},{"d":"2022-07-21","o":1.28,"h":1.28,"l":1.2,"c":1.2,"v":1300},{"d":"2022-07-22","o":1.29,"h":1.29,"l":1.24,"c":1.24,"v":500},{"d":"2022-07-25","o":1.29,"h":1.29,"l":1.23,"c":1.23,"v":2500},{"d":"2022-07-26","o":1.21,"h":1.21,"l":1.18,"c":1.18,"v":1900},{"d":"2022-07-27","o":1.17,"h":1.23,"l":1.17,"c":1.23,"v":800},{"d":"2022-07-28","o":1.21,"h":1.24,"l":1.17,"c":1.17,"v":3700},{"d":"2022-07-29","o":1.23,"h":1.23,"l":1.17,"c":1.23,"v":900},{"d":"2022-08-01","o":1.15,"h":1.21,"l":1.15,"c":1.2,"v":800},{"d":"2022-08-02","o":1.21,"h":1.21,"l":1.18,"c":1.18,"v":4300},{"d":"2022-08-03","o":1.26,"h":1.8,"l":1.2,"c":1.39,"v":943600},{"d":"2022-08-04","o":1.33,"h":1.38,"l":1.25,"c":1.28,"v":34500},{"d":"2022-08-05","o":1.24,"h":1.42,"l":1.24,"c":1.4,"v":34100},{"d":"2022-08-08","o":1.38,"h":1.4,"l":1.32,"c":1.33,"v":17900},{"d":"2022-08-09","o":1.35,"h":1.4,"l":1.32,"c":1.37,"v":11700},{"d":"2022-08-10","o":1.38,"h":1.43,"l":1.36,"c":1.41,"v":7500},{"d":"2022-08-11","o":1.46,"h":1.46,"l":1.37,"c":1.44,"v":7300},{"d":"2022-08-12","o":1.33,"h":1.45,"l":1.33,"c":1.45,"v":17400},{"d":"2022-08-15","o":1.5,"h":1.64,"l":1.5,"c":1.6,"v":32700},{"d":"2022-08-16","o":1.7,"h":1.85,"l":1.5,"c":1.85,"v":80400},{"d":"2022-08-17","o":1.84,"h":1.84,"l":1.59,"c":1.78,"v":91500},{"d":"2022-08-18","o":1.83,"h":1.85,"l":1.78,"c":1.82,"v":11900},{"d":"2022-08-19","o":1.79,"h":1.79,"l":1.6,"c":1.6,"v":7600},{"d":"2022-08-22","o":1.6,"h":1.68,"l":1.48,"c":1.48,"v":14200},{"d":"2022-08-23","o":1.48,"h":1.56,"l":1.48,"c":1.53,"v":8100},{"d":"2022-08-24","o":1.5,"h":1.52,"l":1.5,"c":1.52,"v":1900},{"d":"2022-08-25","o":1.61,"h":1.71,"l":1.54,"c":1.56,"v":22800},{"d":"2022-08-26","o":1.66,"h":1.81,"l":1.38,"c":1.47,"v":96900},{"d":"2022-08-29","o":1.4,"h":1.46,"l":1.34,"c":1.44,"v":16200},{"d":"2022-08-30","o":1.42,"h":1.55,"l":1.42,"c":1.46,"v":5900},{"d":"2022-08-31","o":1.42,"h":1.58,"l":1.42,"c":1.58,"v":1900},{"d":"2022-09-01","o":1.48,"h":1.5,"l":1.48,"c":1.49,"v":5300},{"d":"2022-09-02","o":1.6,"h":1.63,"l":1.44,"c":1.44,"v":5600},{"d":"2022-09-06","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":4500},{"d":"2022-09-07","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":200},{"d":"2022-09-08","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":400},{"d":"2022-09-09","o":1.47,"h":1.48,"l":1.44,"c":1.48,"v":3200},{"d":"2022-09-12","o":1.42,"h":1.48,"l":1.42,"c":1.44,"v":4300},{"d":"2022-09-13","o":1.45,"h":1.55,"l":1.45,"c":1.49,"v":17800},{"d":"2022-09-14","o":1.47,"h":1.56,"l":1.47,"c":1.47,"v":3600},{"d":"2022-09-15","o":1.48,"h":1.53,"l":1.47,"c":1.53,"v":2600},{"d":"2022-09-16","o":1.51,"h":1.51,"l":1.47,"c":1.47,"v":2400},{"d":"2022-09-19","o":1.48,"h":1.49,"l":1.47,"c":1.49,"v":5200},{"d":"2022-09-20","o":1.51,"h":1.51,"l":1.47,"c":1.47,"v":2100},{"d":"2022-09-21","o":1.47,"h":1.47,"l":1.47,"c":1.47,"v":100},{"d":"2022-09-22","o":1.47,"h":1.47,"l":1.43,"c":1.43,"v":14100},{"d":"2022-09-23","o":1.45,"h":1.45,"l":1.4,"c":1.42,"v":33300},{"d":"2022-09-26","o":1.4,"h":1.66,"l":1.4,"c":1.64,"v":119800},{"d":"2022-09-27","o":1.53,"h":1.76,"l":1.53,"c":1.64,"v":178200},{"d":"2022-09-28","o":1.77,"h":1.93,"l":1.7,"c":1.9,"v":303800},{"d":"2022-09-29","o":1.84,"h":1.84,"l":1.55,"c":1.62,"v":75600},{"d":"2022-09-30","o":1.7,"h":1.7,"l":1.52,"c":1.58,"v":10000},{"d":"2022-10-03","o":1.5,"h":1.5,"l":1.4,"c":1.4,"v":41100},{"d":"2022-10-04","o":1.4,"h":1.45,"l":1.4,"c":1.41,"v":6700},{"d":"2022-10-05","o":1.4,"h":1.4,"l":1.29,"c":1.29,"v":62200},{"d":"2022-10-06","o":1.35,"h":1.35,"l":1.29,"c":1.29,"v":8800},{"d":"2022-10-07","o":1.26,"h":1.36,"l":1.26,"c":1.3,"v":8000},{"d":"2022-10-10","o":1.29,"h":1.35,"l":1.25,"c":1.3,"v":4000},{"d":"2022-10-11","o":1.28,"h":1.28,"l":1.28,"c":1.28,"v":5300},{"d":"2022-10-12","o":1.23,"h":1.23,"l":1.23,"c":1.23,"v":400},{"d":"2022-10-13","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":400},{"d":"2022-10-14","o":1.24,"h":1.32,"l":1.23,"c":1.32,"v":1000},{"d":"2022-10-17","o":1.32,"h":1.32,"l":1.32,"c":1.32,"v":0},{"d":"2022-10-18","o":1.39,"h":1.39,"l":1.25,"c":1.25,"v":1600},{"d":"2022-10-19","o":1.25,"h":1.27,"l":1.25,"c":1.27,"v":1700},{"d":"2022-10-20","o":1.28,"h":1.3,"l":1.28,"c":1.3,"v":600},{"d":"2022-10-21","o":1.27,"h":1.35,"l":1.27,"c":1.3,"v":31200},{"d":"2022-10-24","o":1.32,"h":1.32,"l":1.27,"c":1.27,"v":2000},{"d":"2022-10-25","o":1.28,"h":1.35,"l":1.28,"c":1.28,"v":1200},{"d":"2022-10-26","o":1.28,"h":1.32,"l":1.28,"c":1.28,"v":800},{"d":"2022-10-27","o":1.31,"h":1.31,"l":1.28,"c":1.28,"v":800},{"d":"2022-10-28","o":1.31,"h":1.31,"l":1.28,"c":1.28,"v":13800},{"d":"2022-10-31","o":1.28,"h":1.29,"l":1.28,"c":1.28,"v":1400},{"d":"2022-11-01","o":1.29,"h":1.29,"l":1.28,"c":1.28,"v":800},{"d":"2022-11-02","o":1.29,"h":1.29,"l":1.28,"c":1.28,"v":1200},{"d":"2022-11-03","o":1.31,"h":1.33,"l":1.3,"c":1.3,"v":12200},{"d":"2022-11-04","o":1.35,"h":1.35,"l":1.33,"c":1.33,"v":3100},{"d":"2022-11-07","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":600},{"d":"2022-11-08","o":1.33,"h":1.35,"l":1.33,"c":1.35,"v":400},{"d":"2022-11-09","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":0},{"d":"2022-11-10","o":1.31,"h":1.31,"l":1.31,"c":1.31,"v":700},{"d":"2022-11-11","o":1.31,"h":1.31,"l":1.28,"c":1.28,"v":18000},{"d":"2022-11-14","o":1.26,"h":1.31,"l":1.26,"c":1.26,"v":4300},{"d":"2022-11-15","o":1.4,"h":1.4,"l":1.22,"c":1.22,"v":3100},{"d":"2022-11-16","o":1.25,"h":1.25,"l":1.24,"c":1.24,"v":2700},{"d":"2022-11-17","o":1.25,"h":1.34,"l":1.25,"c":1.34,"v":500},{"d":"2022-11-18","o":1.29,"h":1.38,"l":1.26,"c":1.38,"v":2800},{"d":"2022-11-21","o":1.41,"h":1.41,"l":1.3,"c":1.3,"v":1300},{"d":"2022-11-22","o":1.3,"h":1.35,"l":1.3,"c":1.31,"v":9400},{"d":"2022-11-23","o":1.38,"h":1.38,"l":1.31,"c":1.31,"v":1200},{"d":"2022-11-25","o":1.32,"h":1.35,"l":1.32,"c":1.35,"v":900},{"d":"2022-11-28","o":1.32,"h":1.34,"l":1.32,"c":1.34,"v":1500},{"d":"2022-11-29","o":1.41,"h":1.42,"l":1.32,"c":1.36,"v":19100},{"d":"2022-11-30","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":400},{"d":"2022-12-01","o":1.33,"h":1.33,"l":1.32,"c":1.33,"v":4100},{"d":"2022-12-02","o":1.33,"h":1.43,"l":1.32,"c":1.33,"v":3700},{"d":"2022-12-05","o":1.28,"h":1.35,"l":1.28,"c":1.28,"v":22100},{"d":"2022-12-06","o":1.28,"h":1.28,"l":1.27,"c":1.27,"v":6800},{"d":"2022-12-07","o":1.27,"h":1.27,"l":1.26,"c":1.26,"v":12900},{"d":"2022-12-08","o":1.26,"h":1.27,"l":1.26,"c":1.26,"v":1700},{"d":"2022-12-09","o":1.29,"h":1.42,"l":1.29,"c":1.3,"v":10300},{"d":"2022-12-12","o":1.24,"h":1.39,"l":1.22,"c":1.34,"v":62000},{"d":"2022-12-13","o":1.3,"h":1.39,"l":1.3,"c":1.39,"v":4200},{"d":"2022-12-14","o":1.33,"h":1.33,"l":1.25,"c":1.25,"v":12200},{"d":"2022-12-15","o":1.23,"h":1.23,"l":1.23,"c":1.23,"v":800},{"d":"2022-12-16","o":1.36,"h":1.36,"l":1.22,"c":1.22,"v":4800},{"d":"2022-12-19","o":1.25,"h":1.25,"l":1.23,"c":1.24,"v":6100},{"d":"2022-12-20","o":1.24,"h":1.25,"l":1.23,"c":1.23,"v":2200},{"d":"2022-12-21","o":1.23,"h":1.3,"l":1.22,"c":1.22,"v":14300},{"d":"2022-12-22","o":1.3,"h":1.34,"l":1.22,"c":1.22,"v":12200},{"d":"2022-12-23","o":1.22,"h":1.29,"l":1.22,"c":1.23,"v":3700},{"d":"2022-12-27","o":1.25,"h":1.28,"l":1.22,"c":1.25,"v":16700},{"d":"2022-12-28","o":1.26,"h":1.38,"l":1.26,"c":1.29,"v":16400},{"d":"2022-12-29","o":1.25,"h":1.5,"l":1.25,"c":1.41,"v":12100},{"d":"2022-12-30","o":1.45,"h":1.46,"l":1.36,"c":1.44,"v":7800},{"d":"2023-01-03","o":1.44,"h":1.48,"l":1.42,"c":1.47,"v":8200},{"d":"2023-01-04","o":1.46,"h":1.46,"l":1.4,"c":1.43,"v":2600},{"d":"2023-01-05","o":1.44,"h":1.45,"l":1.37,"c":1.37,"v":9900},{"d":"2023-01-06","o":1.36,"h":1.43,"l":1.33,"c":1.33,"v":5200},{"d":"2023-01-09","o":1.37,"h":1.37,"l":1.35,"c":1.35,"v":600},{"d":"2023-01-10","o":1.4,"h":1.44,"l":1.4,"c":1.42,"v":15900},{"d":"2023-01-11","o":1.41,"h":1.44,"l":1.41,"c":1.44,"v":1000},{"d":"2023-01-12","o":1.44,"h":1.44,"l":1.41,"c":1.42,"v":9600},{"d":"2023-01-13","o":1.36,"h":1.44,"l":1.36,"c":1.43,"v":4500},{"d":"2023-01-17","o":1.45,"h":1.45,"l":1.38,"c":1.38,"v":11200},{"d":"2023-01-18","o":1.45,"h":1.59,"l":1.44,"c":1.55,"v":48600},{"d":"2023-01-19","o":1.8,"h":1.8,"l":1.36,"c":1.47,"v":184800},{"d":"2023-01-20","o":1.44,"h":1.65,"l":1.4,"c":1.49,"v":11400},{"d":"2023-01-23","o":1.4,"h":1.55,"l":1.4,"c":1.52,"v":10400},{"d":"2023-01-24","o":1.54,"h":1.6,"l":1.43,"c":1.52,"v":13800},{"d":"2023-01-25","o":1.44,"h":1.69,"l":1.44,"c":1.53,"v":10000},{"d":"2023-01-26","o":1.54,"h":1.6,"l":1.5,"c":1.51,"v":5400},{"d":"2023-01-27","o":1.62,"h":1.62,"l":1.55,"c":1.58,"v":3700},{"d":"2023-01-30","o":1.53,"h":1.62,"l":1.53,"c":1.6,"v":1900},{"d":"2023-01-31","o":1.67,"h":1.67,"l":1.6,"c":1.6,"v":3600},{"d":"2023-02-01","o":1.53,"h":1.55,"l":1.42,"c":1.53,"v":44400},{"d":"2023-02-02","o":1.48,"h":1.55,"l":1.48,"c":1.48,"v":7600},{"d":"2023-02-03","o":1.5,"h":1.55,"l":1.5,"c":1.55,"v":14800},{"d":"2023-02-06","o":1.55,"h":1.55,"l":1.54,"c":1.54,"v":600},{"d":"2023-02-07","o":1.66,"h":1.66,"l":1.54,"c":1.6,"v":3500},{"d":"2023-02-08","o":1.61,"h":1.61,"l":1.54,"c":1.57,"v":8300},{"d":"2023-02-09","o":1.6,"h":1.62,"l":1.5,"c":1.53,"v":19000},{"d":"2023-02-10","o":1.5,"h":1.58,"l":1.47,"c":1.57,"v":26000},{"d":"2023-02-13","o":1.41,"h":1.5,"l":1.41,"c":1.44,"v":8300},{"d":"2023-02-14","o":1.45,"h":1.47,"l":1.37,"c":1.42,"v":6900},{"d":"2023-02-15","o":1.6,"h":1.6,"l":1.41,"c":1.57,"v":7500},{"d":"2023-02-16","o":1.38,"h":1.56,"l":1.38,"c":1.54,"v":2100},{"d":"2023-02-17","o":1.41,"h":1.55,"l":1.41,"c":1.55,"v":8300},{"d":"2023-02-21","o":1.55,"h":1.55,"l":1.55,"c":1.55,"v":300},{"d":"2023-02-22","o":1.43,"h":1.5,"l":1.43,"c":1.43,"v":14700},{"d":"2023-02-23","o":1.53,"h":1.53,"l":1.43,"c":1.44,"v":1800},{"d":"2023-02-24","o":1.47,"h":1.47,"l":1.47,"c":1.47,"v":300},{"d":"2023-02-27","o":1.42,"h":1.44,"l":1.41,"c":1.41,"v":7300},{"d":"2023-02-28","o":1.51,"h":1.51,"l":1.45,"c":1.45,"v":4000},{"d":"2023-03-01","o":1.52,"h":1.54,"l":1.49,"c":1.49,"v":5400},{"d":"2023-03-02","o":1.49,"h":1.5,"l":1.49,"c":1.5,"v":500},{"d":"2023-03-03","o":1.45,"h":1.5,"l":1.42,"c":1.44,"v":2200},{"d":"2023-03-06","o":1.44,"h":1.45,"l":1.42,"c":1.42,"v":3900},{"d":"2023-03-07","o":1.42,"h":1.44,"l":1.41,"c":1.44,"v":9500},{"d":"2023-03-08","o":1.54,"h":1.54,"l":1.39,"c":1.45,"v":11600},{"d":"2023-03-09","o":1.48,"h":1.48,"l":1.39,"c":1.48,"v":9900},{"d":"2023-03-10","o":1.41,"h":1.45,"l":1.39,"c":1.45,"v":2800},{"d":"2023-03-13","o":1.45,"h":1.45,"l":1.43,"c":1.43,"v":400},{"d":"2023-03-14","o":1.51,"h":1.51,"l":1.45,"c":1.46,"v":3100},{"d":"2023-03-15","o":1.46,"h":1.46,"l":1.46,"c":1.46,"v":300},{"d":"2023-03-16","o":1.44,"h":1.45,"l":1.43,"c":1.45,"v":2500},{"d":"2023-03-17","o":1.51,"h":1.51,"l":1.5,"c":1.5,"v":5100},{"d":"2023-03-20","o":1.43,"h":1.44,"l":1.37,"c":1.37,"v":3300},{"d":"2023-03-21","o":1.38,"h":1.5,"l":1.38,"c":1.49,"v":7500},{"d":"2023-03-22","o":1.48,"h":1.5,"l":1.38,"c":1.5,"v":6200},{"d":"2023-03-23","o":1.45,"h":1.46,"l":1.45,"c":1.46,"v":1300},{"d":"2023-03-24","o":1.47,"h":1.47,"l":1.43,"c":1.43,"v":400},{"d":"2023-03-27","o":1.43,"h":1.43,"l":1.43,"c":1.43,"v":0},{"d":"2023-03-28","o":1.43,"h":1.5,"l":1.42,"c":1.46,"v":1600},{"d":"2023-03-29","o":1.46,"h":1.46,"l":1.46,"c":1.46,"v":0},{"d":"2023-03-30","o":1.43,"h":1.43,"l":1.42,"c":1.42,"v":1200},{"d":"2023-03-31","o":1.44,"h":1.44,"l":1.42,"c":1.42,"v":700},{"d":"2023-04-03","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":100},{"d":"2023-04-04","o":1.48,"h":1.5,"l":1.46,"c":1.5,"v":2700},{"d":"2023-04-05","o":1.53,"h":1.53,"l":1.5,"c":1.5,"v":21400},{"d":"2023-04-06","o":1.5,"h":1.53,"l":1.49,"c":1.49,"v":3200},{"d":"2023-04-10","o":1.49,"h":1.51,"l":1.49,"c":1.51,"v":3300},{"d":"2023-04-11","o":1.5,"h":1.5,"l":1.49,"c":1.49,"v":4100},{"d":"2023-04-12","o":1.5,"h":1.5,"l":1.42,"c":1.42,"v":600},{"d":"2023-04-13","o":1.42,"h":1.5,"l":1.42,"c":1.45,"v":3700},{"d":"2023-04-14","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":400},{"d":"2023-04-17","o":1.47,"h":1.47,"l":1.45,"c":1.45,"v":700},{"d":"2023-04-18","o":1.43,"h":1.48,"l":1.43,"c":1.48,"v":3300},{"d":"2023-04-19","o":1.48,"h":1.5,"l":1.48,"c":1.5,"v":4400},{"d":"2023-04-20","o":1.47,"h":1.48,"l":1.47,"c":1.48,"v":500},{"d":"2023-04-21","o":1.49,"h":1.51,"l":1.49,"c":1.51,"v":400},{"d":"2023-04-24","o":1.47,"h":1.53,"l":1.47,"c":1.53,"v":2600},{"d":"2023-04-25","o":1.59,"h":1.6,"l":1.53,"c":1.53,"v":10600},{"d":"2023-04-26","o":1.57,"h":1.57,"l":1.54,"c":1.54,"v":1700},{"d":"2023-04-27","o":1.54,"h":1.54,"l":1.54,"c":1.54,"v":100},{"d":"2023-04-28","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":400},{"d":"2023-05-01","o":1.6,"h":1.79,"l":1.57,"c":1.71,"v":130200},{"d":"2023-05-02","o":1.78,"h":1.79,"l":1.61,"c":1.67,"v":14300},{"d":"2023-05-03","o":1.68,"h":1.74,"l":1.59,"c":1.62,"v":18500},{"d":"2023-05-04","o":1.65,"h":1.69,"l":1.64,"c":1.67,"v":6600},{"d":"2023-05-05","o":1.48,"h":1.66,"l":1.48,"c":1.66,"v":3300},{"d":"2023-05-08","o":1.66,"h":1.66,"l":1.6,"c":1.6,"v":4800},{"d":"2023-05-09","o":1.62,"h":1.62,"l":1.55,"c":1.58,"v":2600},{"d":"2023-05-10","o":1.55,"h":1.66,"l":1.55,"c":1.63,"v":38200},{"d":"2023-05-11","o":1.71,"h":1.74,"l":1.63,"c":1.67,"v":13400},{"d":"2023-05-12","o":1.73,"h":1.73,"l":1.62,"c":1.62,"v":3100},{"d":"2023-05-15","o":1.63,"h":1.63,"l":1.59,"c":1.6,"v":1700},{"d":"2023-05-16","o":1.6,"h":1.62,"l":1.59,"c":1.59,"v":28500},{"d":"2023-05-17","o":1.6,"h":1.64,"l":1.59,"c":1.64,"v":1400},{"d":"2023-05-18","o":1.6,"h":1.68,"l":1.6,"c":1.63,"v":6600},{"d":"2023-05-19","o":1.59,"h":1.64,"l":1.59,"c":1.6,"v":5600},{"d":"2023-05-22","o":1.6,"h":1.64,"l":1.59,"c":1.59,"v":1600},{"d":"2023-05-23","o":1.6,"h":1.63,"l":1.6,"c":1.61,"v":8800},{"d":"2023-05-24","o":1.63,"h":1.63,"l":1.63,"c":1.63,"v":300},{"d":"2023-05-25","o":1.59,"h":1.71,"l":1.59,"c":1.66,"v":6800},{"d":"2023-05-26","o":1.7,"h":1.7,"l":1.65,"c":1.68,"v":12500},{"d":"2023-05-30","o":1.68,"h":1.72,"l":1.59,"c":1.6,"v":29100},{"d":"2023-05-31","o":1.6,"h":1.69,"l":1.6,"c":1.61,"v":6900},{"d":"2023-06-01","o":1.67,"h":1.72,"l":1.6,"c":1.65,"v":1200},{"d":"2023-06-02","o":1.71,"h":1.73,"l":1.6,"c":1.6,"v":12100},{"d":"2023-06-05","o":1.7,"h":1.7,"l":1.59,"c":1.63,"v":1100},{"d":"2023-06-06","o":1.59,"h":1.69,"l":1.59,"c":1.68,"v":900},{"d":"2023-06-07","o":1.64,"h":1.68,"l":1.59,"c":1.68,"v":700},{"d":"2023-06-08","o":1.64,"h":1.64,"l":1.64,"c":1.64,"v":1000},{"d":"2023-06-09","o":1.64,"h":1.75,"l":1.64,"c":1.65,"v":11800},{"d":"2023-06-12","o":1.7,"h":1.79,"l":1.7,"c":1.75,"v":12500},{"d":"2023-06-13","o":1.73,"h":1.73,"l":1.68,"c":1.68,"v":7000},{"d":"2023-06-14","o":1.59,"h":1.62,"l":1.56,"c":1.56,"v":7500},{"d":"2023-06-15","o":1.55,"h":1.65,"l":1.55,"c":1.65,"v":1100},{"d":"2023-06-16","o":1.64,"h":1.64,"l":1.55,"c":1.61,"v":2700},{"d":"2023-06-20","o":1.6,"h":1.65,"l":1.6,"c":1.65,"v":5900},{"d":"2023-06-21","o":1.65,"h":1.72,"l":1.63,"c":1.68,"v":10600},{"d":"2023-06-22","o":1.69,"h":1.75,"l":1.69,"c":1.75,"v":3600},{"d":"2023-06-23","o":1.73,"h":1.85,"l":1.73,"c":1.76,"v":32800},{"d":"2023-06-26","o":1.84,"h":1.86,"l":1.82,"c":1.83,"v":18300},{"d":"2023-06-27","o":1.73,"h":1.77,"l":1.73,"c":1.77,"v":1600},{"d":"2023-06-28","o":1.77,"h":1.86,"l":1.77,"c":1.77,"v":4400},{"d":"2023-06-29","o":1.79,"h":1.79,"l":1.79,"c":1.79,"v":800},{"d":"2023-06-30","o":1.8,"h":1.88,"l":1.75,"c":1.75,"v":7800},{"d":"2023-07-03","o":1.77,"h":1.79,"l":1.77,"c":1.79,"v":600},{"d":"2023-07-05","o":1.78,"h":1.8,"l":1.78,"c":1.78,"v":2500},{"d":"2023-07-06","o":1.8,"h":1.8,"l":1.78,"c":1.78,"v":3600},{"d":"2023-07-07","o":1.78,"h":1.87,"l":1.78,"c":1.8,"v":1600},{"d":"2023-07-10","o":1.82,"h":1.82,"l":1.82,"c":1.82,"v":300},{"d":"2023-07-11","o":1.86,"h":1.89,"l":1.84,"c":1.88,"v":11200},{"d":"2023-07-12","o":1.94,"h":1.94,"l":1.85,"c":1.85,"v":1500},{"d":"2023-07-13","o":1.86,"h":1.86,"l":1.86,"c":1.86,"v":300},{"d":"2023-07-14","o":1.92,"h":2.08,"l":1.89,"c":1.92,"v":15000},{"d":"2023-07-17","o":1.99,"h":1.99,"l":1.8,"c":1.8,"v":8400},{"d":"2023-07-18","o":1.83,"h":1.86,"l":1.8,"c":1.86,"v":1400},{"d":"2023-07-19","o":1.9,"h":1.94,"l":1.88,"c":1.94,"v":2900},{"d":"2023-07-20","o":2,"h":2,"l":1.92,"c":1.96,"v":1900},{"d":"2023-07-21","o":2.02,"h":2.22,"l":2.02,"c":2.14,"v":63000},{"d":"2023-07-24","o":2.22,"h":2.36,"l":2.05,"c":2.15,"v":51200},{"d":"2023-07-25","o":2.26,"h":2.34,"l":1.88,"c":1.95,"v":31400},{"d":"2023-07-26","o":1.95,"h":2.08,"l":1.95,"c":2.06,"v":3500},{"d":"2023-07-27","o":2.05,"h":2.08,"l":1.92,"c":1.98,"v":10600},{"d":"2023-07-28","o":1.98,"h":2.04,"l":1.78,"c":1.96,"v":44100},{"d":"2023-07-31","o":1.94,"h":1.94,"l":1.78,"c":1.8,"v":25100},{"d":"2023-08-01","o":1.92,"h":1.92,"l":1.83,"c":1.83,"v":7800},{"d":"2023-08-02","o":1.83,"h":1.89,"l":1.83,"c":1.87,"v":2400},{"d":"2023-08-03","o":1.82,"h":1.88,"l":1.8,"c":1.81,"v":9200},{"d":"2023-08-04","o":1.81,"h":1.84,"l":1.8,"c":1.84,"v":2200},{"d":"2023-08-07","o":1.83,"h":1.86,"l":1.8,"c":1.8,"v":5600},{"d":"2023-08-08","o":1.86,"h":1.86,"l":1.78,"c":1.78,"v":16400},{"d":"2023-08-09","o":1.78,"h":1.94,"l":1.75,"c":1.75,"v":17700},{"d":"2023-08-10","o":1.9,"h":1.9,"l":1.75,"c":1.76,"v":8300},{"d":"2023-08-11","o":1.76,"h":1.82,"l":1.72,"c":1.75,"v":10200},{"d":"2023-08-14","o":1.72,"h":1.74,"l":1.72,"c":1.74,"v":900},{"d":"2023-08-15","o":1.77,"h":1.77,"l":1.72,"c":1.73,"v":8500},{"d":"2023-08-16","o":1.72,"h":1.76,"l":1.7,"c":1.72,"v":28900},{"d":"2023-08-17","o":1.71,"h":1.71,"l":1.7,"c":1.7,"v":500},{"d":"2023-08-18","o":1.71,"h":1.73,"l":1.69,"c":1.69,"v":6800},{"d":"2023-08-21","o":1.76,"h":1.76,"l":1.76,"c":1.76,"v":500},{"d":"2023-08-22","o":1.85,"h":1.85,"l":1.69,"c":1.79,"v":2800},{"d":"2023-08-23","o":1.79,"h":1.79,"l":1.75,"c":1.75,"v":1300},{"d":"2023-08-24","o":1.71,"h":1.76,"l":1.67,"c":1.67,"v":2200},{"d":"2023-08-25","o":1.67,"h":1.67,"l":1.64,"c":1.64,"v":1100},{"d":"2023-08-28","o":1.65,"h":1.65,"l":1.65,"c":1.65,"v":800},{"d":"2023-08-29","o":1.65,"h":1.73,"l":1.65,"c":1.72,"v":1200},{"d":"2023-08-30","o":1.7,"h":1.76,"l":1.7,"c":1.76,"v":600},{"d":"2023-08-31","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":200},{"d":"2023-09-01","o":1.65,"h":1.7,"l":1.65,"c":1.7,"v":3400},{"d":"2023-09-05","o":1.81,"h":1.81,"l":1.63,"c":1.68,"v":1700},{"d":"2023-09-06","o":1.8,"h":1.81,"l":1.65,"c":1.65,"v":15100},{"d":"2023-09-07","o":1.64,"h":1.64,"l":1.64,"c":1.64,"v":700},{"d":"2023-09-08","o":1.64,"h":1.64,"l":1.61,"c":1.62,"v":1900},{"d":"2023-09-11","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":400},{"d":"2023-09-12","o":1.63,"h":1.63,"l":1.61,"c":1.61,"v":300},{"d":"2023-09-13","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":200},{"d":"2023-09-14","o":1.64,"h":1.64,"l":1.64,"c":1.64,"v":400},{"d":"2023-09-15","o":1.63,"h":1.64,"l":1.63,"c":1.64,"v":200},{"d":"2023-09-18","o":1.72,"h":1.72,"l":1.62,"c":1.62,"v":900},{"d":"2023-09-19","o":1.63,"h":1.74,"l":1.63,"c":1.66,"v":1800},{"d":"2023-09-20","o":1.71,"h":1.71,"l":1.63,"c":1.63,"v":2500},{"d":"2023-09-21","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":400},{"d":"2023-09-22","o":1.61,"h":1.61,"l":1.54,"c":1.54,"v":1700},{"d":"2023-09-25","o":1.54,"h":1.55,"l":1.5,"c":1.5,"v":22100},{"d":"2023-09-26","o":1.57,"h":1.57,"l":1.42,"c":1.42,"v":10400},{"d":"2023-09-27","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":700},{"d":"2023-09-28","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":600},{"d":"2023-09-29","o":1.47,"h":1.55,"l":1.4,"c":1.4,"v":1700},{"d":"2023-10-02","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":300},{"d":"2023-10-03","o":1.47,"h":1.47,"l":1.36,"c":1.38,"v":3300},{"d":"2023-10-04","o":1.36,"h":1.36,"l":1.33,"c":1.33,"v":1900},{"d":"2023-10-05","o":1.32,"h":1.32,"l":1.32,"c":1.32,"v":500},{"d":"2023-10-06","o":1.32,"h":1.32,"l":1.32,"c":1.32,"v":500},{"d":"2023-10-09","o":1.44,"h":1.44,"l":1.32,"c":1.42,"v":3100},{"d":"2023-10-10","o":1.41,"h":1.41,"l":1.41,"c":1.41,"v":400},{"d":"2023-10-11","o":1.3,"h":1.54,"l":1.28,"c":1.3,"v":9600},{"d":"2023-10-12","o":1.27,"h":1.27,"l":1.22,"c":1.26,"v":5100},{"d":"2023-10-13","o":1.26,"h":1.26,"l":1.26,"c":1.26,"v":2000},{"d":"2023-10-16","o":1.27,"h":1.27,"l":1.26,"c":1.26,"v":600},{"d":"2023-10-17","o":1.27,"h":1.27,"l":1.27,"c":1.27,"v":500},{"d":"2023-10-18","o":1.27,"h":1.27,"l":1.27,"c":1.27,"v":600},{"d":"2023-10-19","o":1.23,"h":1.24,"l":1.23,"c":1.24,"v":700},{"d":"2023-10-20","o":1.26,"h":1.27,"l":1.26,"c":1.27,"v":1700},{"d":"2023-10-23","o":1.22,"h":1.23,"l":1.22,"c":1.23,"v":1400},{"d":"2023-10-24","o":1.22,"h":1.25,"l":1.22,"c":1.25,"v":300},{"d":"2023-10-25","o":1.24,"h":1.3,"l":1.24,"c":1.25,"v":3600},{"d":"2023-10-26","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"2023-10-27","o":1.26,"h":1.35,"l":1.25,"c":1.25,"v":1500},{"d":"2023-10-30","o":1.25,"h":1.31,"l":1.24,"c":1.29,"v":900},{"d":"2023-10-31","o":1.35,"h":1.37,"l":1.33,"c":1.34,"v":5800},{"d":"2023-11-01","o":1.34,"h":1.4,"l":1.34,"c":1.34,"v":1500},{"d":"2023-11-02","o":1.34,"h":1.39,"l":1.34,"c":1.39,"v":1200},{"d":"2023-11-03","o":1.28,"h":1.29,"l":1.28,"c":1.29,"v":800},{"d":"2023-11-06","o":1.38,"h":1.38,"l":1.29,"c":1.29,"v":3400},{"d":"2023-11-07","o":1.3,"h":1.39,"l":1.28,"c":1.3,"v":2700},{"d":"2023-11-08","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2023-11-09","o":1.46,"h":1.46,"l":1.3,"c":1.3,"v":1900},{"d":"2023-11-10","o":1.28,"h":1.45,"l":1.28,"c":1.31,"v":1100},{"d":"2023-11-13","o":1.34,"h":1.34,"l":1.28,"c":1.32,"v":4700},{"d":"2023-11-14","o":1.28,"h":1.32,"l":1.28,"c":1.32,"v":2300},{"d":"2023-11-15","o":1.28,"h":1.32,"l":1.28,"c":1.31,"v":8100},{"d":"2023-11-16","o":1.26,"h":1.28,"l":1.26,"c":1.28,"v":2100},{"d":"2023-11-17","o":1.28,"h":1.39,"l":1.27,"c":1.39,"v":4200},{"d":"2023-11-20","o":1.42,"h":1.44,"l":1.42,"c":1.44,"v":1200},{"d":"2023-11-21","o":1.29,"h":1.46,"l":1.28,"c":1.46,"v":2500},{"d":"2023-11-22","o":1.35,"h":1.35,"l":1.34,"c":1.34,"v":300},{"d":"2023-11-24","o":1.46,"h":1.46,"l":1.34,"c":1.34,"v":600},{"d":"2023-11-27","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":500},{"d":"2023-11-28","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":0},{"d":"2023-11-29","o":1.34,"h":1.35,"l":1.33,"c":1.35,"v":2700},{"d":"2023-11-30","o":1.28,"h":1.35,"l":1.28,"c":1.35,"v":1500},{"d":"2023-12-01","o":1.37,"h":1.37,"l":1.29,"c":1.29,"v":2500},{"d":"2023-12-04","o":1.38,"h":1.38,"l":1.35,"c":1.35,"v":2300},{"d":"2023-12-05","o":1.45,"h":1.45,"l":1.45,"c":1.45,"v":600},{"d":"2023-12-06","o":1.31,"h":1.31,"l":1.31,"c":1.31,"v":400},{"d":"2023-12-07","o":1.29,"h":1.39,"l":1.29,"c":1.3,"v":7700},{"d":"2023-12-08","o":1.39,"h":1.39,"l":1.39,"c":1.39,"v":200},{"d":"2023-12-11","o":1.29,"h":1.34,"l":1.28,"c":1.28,"v":5300},{"d":"2023-12-12","o":1.28,"h":1.28,"l":1.28,"c":1.28,"v":0},{"d":"2023-12-13","o":1.34,"h":1.35,"l":1.29,"c":1.35,"v":1200},{"d":"2023-12-14","o":1.3,"h":1.35,"l":1.26,"c":1.35,"v":1900},{"d":"2023-12-15","o":1.34,"h":1.38,"l":1.27,"c":1.29,"v":6200},{"d":"2023-12-18","o":1.35,"h":1.35,"l":1.31,"c":1.34,"v":2200},{"d":"2023-12-19","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"2023-12-20","o":1.39,"h":1.4,"l":1.36,"c":1.4,"v":2100},{"d":"2023-12-21","o":1.4,"h":1.4,"l":1.33,"c":1.33,"v":1200},{"d":"2023-12-22","o":1.36,"h":1.37,"l":1.33,"c":1.34,"v":5500},{"d":"2023-12-26","o":1.34,"h":1.34,"l":1.32,"c":1.32,"v":2900},{"d":"2023-12-27","o":1.32,"h":1.35,"l":1.32,"c":1.32,"v":16800},{"d":"2023-12-28","o":1.32,"h":1.35,"l":1.26,"c":1.29,"v":33900},{"d":"2023-12-29","o":1.24,"h":1.34,"l":1.22,"c":1.25,"v":13300},{"d":"2024-01-02","o":1.35,"h":1.43,"l":1.31,"c":1.38,"v":18900},{"d":"2024-01-03","o":1.38,"h":1.41,"l":1.38,"c":1.39,"v":9400},{"d":"2024-01-04","o":1.38,"h":1.38,"l":1.36,"c":1.37,"v":5100},{"d":"2024-01-05","o":1.38,"h":1.41,"l":1.37,"c":1.38,"v":19500},{"d":"2024-01-08","o":1.35,"h":1.41,"l":1.34,"c":1.41,"v":9000},{"d":"2024-01-09","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":200},{"d":"2024-01-10","o":1.4,"h":1.41,"l":1.4,"c":1.41,"v":3000},{"d":"2024-01-11","o":1.51,"h":1.51,"l":1.42,"c":1.44,"v":8500},{"d":"2024-01-12","o":1.43,"h":1.45,"l":1.43,"c":1.45,"v":4200},{"d":"2024-01-16","o":1.46,"h":1.53,"l":1.45,"c":1.48,"v":7700},{"d":"2024-01-17","o":1.47,"h":1.48,"l":1.46,"c":1.48,"v":6100},{"d":"2024-01-18","o":1.47,"h":1.47,"l":1.43,"c":1.43,"v":5400},{"d":"2024-01-19","o":1.33,"h":1.47,"l":1.28,"c":1.44,"v":15900},{"d":"2024-01-22","o":1.28,"h":1.41,"l":1.28,"c":1.41,"v":9300},{"d":"2024-01-23","o":1.4,"h":1.41,"l":1.4,"c":1.41,"v":3700},{"d":"2024-01-24","o":1.38,"h":1.38,"l":1.35,"c":1.36,"v":1400},{"d":"2024-01-25","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":2400},{"d":"2024-01-26","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":300},{"d":"2024-01-29","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":800},{"d":"2024-01-30","o":1.34,"h":1.35,"l":1.34,"c":1.34,"v":1500},{"d":"2024-01-31","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":700},{"d":"2024-02-01","o":1.35,"h":1.35,"l":1.3,"c":1.35,"v":39400},{"d":"2024-02-02","o":1.4,"h":1.4,"l":1.26,"c":1.3,"v":7800},{"d":"2024-02-05","o":1.3,"h":1.35,"l":1.29,"c":1.35,"v":1800},{"d":"2024-02-06","o":1.3,"h":1.33,"l":1.3,"c":1.32,"v":3100},{"d":"2024-02-07","o":1.32,"h":1.34,"l":1.3,"c":1.3,"v":700},{"d":"2024-02-08","o":1.29,"h":1.29,"l":1.28,"c":1.28,"v":1400},{"d":"2024-02-09","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":300},{"d":"2024-02-12","o":1.28,"h":1.32,"l":1.28,"c":1.32,"v":1900},{"d":"2024-02-13","o":1.36,"h":1.36,"l":1.36,"c":1.36,"v":300},{"d":"2024-02-14","o":1.36,"h":1.37,"l":1.36,"c":1.36,"v":1300},{"d":"2024-02-15","o":1.36,"h":1.37,"l":1.3,"c":1.3,"v":2900},{"d":"2024-02-16","o":1.31,"h":1.31,"l":1.31,"c":1.31,"v":900},{"d":"2024-02-20","o":1.31,"h":1.36,"l":1.3,"c":1.36,"v":8600},{"d":"2024-02-21","o":1.33,"h":1.4,"l":1.33,"c":1.4,"v":7300},{"d":"2024-02-22","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":1300},{"d":"2024-02-23","o":1.28,"h":1.35,"l":1.28,"c":1.35,"v":600},{"d":"2024-02-26","o":1.29,"h":1.29,"l":1.29,"c":1.29,"v":400},{"d":"2024-02-27","o":1.29,"h":1.33,"l":1.28,"c":1.29,"v":4600},{"d":"2024-02-28","o":1.28,"h":1.36,"l":1.28,"c":1.36,"v":5300},{"d":"2024-02-29","o":1.28,"h":1.37,"l":1.28,"c":1.37,"v":5400},{"d":"2024-03-01","o":1.27,"h":1.37,"l":1.27,"c":1.3,"v":2600},{"d":"2024-03-04","o":1.32,"h":1.32,"l":1.31,"c":1.31,"v":1800},{"d":"2024-03-05","o":1.29,"h":1.31,"l":1.29,"c":1.31,"v":2500},{"d":"2024-03-06","o":1.31,"h":1.41,"l":1.31,"c":1.32,"v":20800},{"d":"2024-03-07","o":1.32,"h":1.36,"l":1.31,"c":1.31,"v":2100},{"d":"2024-03-08","o":1.39,"h":1.39,"l":1.2,"c":1.35,"v":33700},{"d":"2024-03-11","o":1.28,"h":1.34,"l":1.28,"c":1.34,"v":5700},{"d":"2024-03-12","o":1.28,"h":1.37,"l":1.25,"c":1.35,"v":14500},{"d":"2024-03-13","o":1.28,"h":1.34,"l":1.28,"c":1.34,"v":700},{"d":"2024-03-14","o":1.28,"h":1.38,"l":1.28,"c":1.37,"v":5200},{"d":"2024-03-15","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":1400},{"d":"2024-03-18","o":1.35,"h":1.35,"l":1.29,"c":1.34,"v":2600},{"d":"2024-03-19","o":1.34,"h":1.34,"l":1.3,"c":1.34,"v":2400},{"d":"2024-03-20","o":1.29,"h":1.37,"l":1.29,"c":1.37,"v":1100},{"d":"2024-03-21","o":1.37,"h":1.37,"l":1.33,"c":1.33,"v":1400},{"d":"2024-03-22","o":1.33,"h":1.33,"l":1.3,"c":1.3,"v":7500},{"d":"2024-03-25","o":1.3,"h":1.33,"l":1.3,"c":1.3,"v":2600},{"d":"2024-03-26","o":1.28,"h":1.33,"l":1.27,"c":1.33,"v":11500},{"d":"2024-03-27","o":1.33,"h":1.33,"l":1.29,"c":1.29,"v":3500},{"d":"2024-03-28","o":1.33,"h":1.38,"l":1.32,"c":1.38,"v":21800},{"d":"2024-04-01","o":1.38,"h":1.38,"l":1.35,"c":1.38,"v":8200},{"d":"2024-04-02","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":500},{"d":"2024-04-03","o":1.37,"h":1.37,"l":1.35,"c":1.36,"v":4400},{"d":"2024-04-04","o":1.37,"h":1.4,"l":1.37,"c":1.4,"v":1000},{"d":"2024-04-05","o":1.42,"h":1.42,"l":1.39,"c":1.4,"v":4600},{"d":"2024-04-08","o":1.37,"h":1.45,"l":1.36,"c":1.45,"v":13900},{"d":"2024-04-09","o":1.36,"h":1.36,"l":1.36,"c":1.36,"v":3200},{"d":"2024-04-10","o":1.36,"h":1.4,"l":1.36,"c":1.4,"v":900},{"d":"2024-04-11","o":1.35,"h":1.41,"l":1.35,"c":1.41,"v":1700},{"d":"2024-04-12","o":1.45,"h":1.45,"l":1.41,"c":1.41,"v":3200},{"d":"2024-04-15","o":1.41,"h":1.41,"l":1.36,"c":1.36,"v":2700},{"d":"2024-04-16","o":1.36,"h":1.38,"l":1.36,"c":1.37,"v":1500},{"d":"2024-04-17","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":600},{"d":"2024-04-18","o":1.36,"h":1.37,"l":1.36,"c":1.37,"v":1300},{"d":"2024-04-19","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":1000},{"d":"2024-04-22","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":0},{"d":"2024-04-23","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":2800},{"d":"2024-04-24","o":1.36,"h":1.37,"l":1.36,"c":1.37,"v":3800},{"d":"2024-04-25","o":1.35,"h":1.35,"l":1.29,"c":1.3,"v":17300},{"d":"2024-04-26","o":1.31,"h":1.31,"l":1.3,"c":1.3,"v":300},{"d":"2024-04-29","o":1.24,"h":1.35,"l":1.24,"c":1.3,"v":2700},{"d":"2024-04-30","o":1.37,"h":1.41,"l":1.3,"c":1.34,"v":7400},{"d":"2024-05-01","o":1.34,"h":1.4,"l":1.32,"c":1.39,"v":15200},{"d":"2024-05-02","o":1.43,"h":1.43,"l":1.4,"c":1.43,"v":4300},{"d":"2024-05-03","o":1.44,"h":1.44,"l":1.41,"c":1.44,"v":5400},{"d":"2024-05-06","o":1.42,"h":1.43,"l":1.38,"c":1.42,"v":4900},{"d":"2024-05-07","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"2024-05-08","o":1.44,"h":1.45,"l":1.42,"c":1.45,"v":2400},{"d":"2024-05-09","o":1.43,"h":1.44,"l":1.4,"c":1.41,"v":5900},{"d":"2024-05-10","o":1.42,"h":1.52,"l":1.42,"c":1.51,"v":23100},{"d":"2024-05-13","o":1.47,"h":1.47,"l":1.41,"c":1.43,"v":4200},{"d":"2024-05-14","o":1.47,"h":1.53,"l":1.47,"c":1.53,"v":3700},{"d":"2024-05-15","o":1.5,"h":1.52,"l":1.5,"c":1.52,"v":4000},{"d":"2024-05-16","o":1.43,"h":1.47,"l":1.43,"c":1.47,"v":6300},{"d":"2024-05-17","o":1.44,"h":1.52,"l":1.44,"c":1.48,"v":2300},{"d":"2024-05-20","o":1.48,"h":1.48,"l":1.44,"c":1.45,"v":1400},{"d":"2024-05-21","o":1.51,"h":1.51,"l":1.51,"c":1.51,"v":600},{"d":"2024-05-22","o":1.47,"h":1.47,"l":1.44,"c":1.46,"v":1700},{"d":"2024-05-23","o":1.46,"h":1.63,"l":1.44,"c":1.52,"v":25600},{"d":"2024-05-24","o":1.53,"h":1.53,"l":1.5,"c":1.51,"v":5000},{"d":"2024-05-28","o":1.57,"h":1.57,"l":1.49,"c":1.52,"v":1600},{"d":"2024-05-29","o":1.52,"h":1.57,"l":1.52,"c":1.57,"v":3800},{"d":"2024-05-30","o":1.45,"h":1.55,"l":1.45,"c":1.47,"v":900},{"d":"2024-05-31","o":1.45,"h":1.54,"l":1.45,"c":1.54,"v":5200},{"d":"2024-06-03","o":1.55,"h":1.55,"l":1.44,"c":1.48,"v":2900},{"d":"2024-06-04","o":1.48,"h":1.49,"l":1.48,"c":1.49,"v":500},{"d":"2024-06-05","o":1.52,"h":1.55,"l":1.5,"c":1.54,"v":11400},{"d":"2024-06-06","o":1.54,"h":1.58,"l":1.54,"c":1.55,"v":16300},{"d":"2024-06-07","o":1.55,"h":1.68,"l":1.55,"c":1.62,"v":23400},{"d":"2024-06-10","o":1.67,"h":1.67,"l":1.6,"c":1.6,"v":3600},{"d":"2024-06-11","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":300},{"d":"2024-06-12","o":1.51,"h":1.56,"l":1.5,"c":1.56,"v":800},{"d":"2024-06-13","o":1.55,"h":1.58,"l":1.52,"c":1.58,"v":3400},{"d":"2024-06-14","o":1.59,"h":1.6,"l":1.56,"c":1.56,"v":4600},{"d":"2024-06-17","o":1.73,"h":1.73,"l":1.56,"c":1.63,"v":10000},{"d":"2024-06-18","o":1.64,"h":1.69,"l":1.64,"c":1.69,"v":5300},{"d":"2024-06-20","o":1.68,"h":1.68,"l":1.55,"c":1.55,"v":7300},{"d":"2024-06-21","o":1.55,"h":1.57,"l":1.52,"c":1.52,"v":4000},{"d":"2024-06-24","o":1.64,"h":1.64,"l":1.52,"c":1.57,"v":8600},{"d":"2024-06-25","o":1.57,"h":1.69,"l":1.57,"c":1.69,"v":10400},{"d":"2024-06-26","o":1.64,"h":1.64,"l":1.35,"c":1.55,"v":12700},{"d":"2024-06-27","o":1.48,"h":1.55,"l":1.48,"c":1.54,"v":3500},{"d":"2024-06-28","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":1500},{"d":"2024-07-01","o":1.59,"h":1.61,"l":1.52,"c":1.52,"v":2300},{"d":"2024-07-02","o":1.52,"h":1.58,"l":1.52,"c":1.52,"v":1200},{"d":"2024-07-03","o":1.53,"h":1.55,"l":1.52,"c":1.55,"v":2000},{"d":"2024-07-05","o":1.55,"h":1.55,"l":1.55,"c":1.55,"v":1300},{"d":"2024-07-08","o":1.52,"h":1.55,"l":1.5,"c":1.55,"v":900},{"d":"2024-07-09","o":1.5,"h":1.5,"l":1.41,"c":1.43,"v":5800},{"d":"2024-07-10","o":1.4,"h":1.49,"l":1.4,"c":1.44,"v":14100},{"d":"2024-07-11","o":1.45,"h":1.45,"l":1.37,"c":1.38,"v":3100},{"d":"2024-07-12","o":1.36,"h":1.44,"l":1.36,"c":1.43,"v":1900},{"d":"2024-07-15","o":1.41,"h":1.53,"l":1.41,"c":1.41,"v":7300},{"d":"2024-07-16","o":1.58,"h":1.58,"l":1.42,"c":1.45,"v":2200},{"d":"2024-07-17","o":1.5,"h":1.55,"l":1.47,"c":1.48,"v":3700},{"d":"2024-07-18","o":1.48,"h":1.54,"l":1.48,"c":1.52,"v":2100},{"d":"2024-07-19","o":1.41,"h":1.48,"l":1.41,"c":1.44,"v":2600},{"d":"2024-07-22","o":1.44,"h":1.49,"l":1.44,"c":1.45,"v":3700},{"d":"2024-07-23","o":1.45,"h":1.46,"l":1.45,"c":1.45,"v":1400},{"d":"2024-07-24","o":1.45,"h":1.46,"l":1.44,"c":1.44,"v":4500},{"d":"2024-07-25","o":1.45,"h":1.54,"l":1.43,"c":1.47,"v":3800},{"d":"2024-07-26","o":1.47,"h":1.64,"l":1.47,"c":1.53,"v":9500},{"d":"2024-07-29","o":1.6,"h":1.68,"l":1.57,"c":1.63,"v":4100},{"d":"2024-07-30","o":1.64,"h":1.72,"l":1.59,"c":1.59,"v":31000},{"d":"2024-07-31","o":1.59,"h":1.65,"l":1.52,"c":1.59,"v":3700},{"d":"2024-08-01","o":1.6,"h":1.67,"l":1.57,"c":1.57,"v":3200},{"d":"2024-08-02","o":1.57,"h":1.57,"l":1.57,"c":1.57,"v":0},{"d":"2024-08-05","o":1.5,"h":1.52,"l":1.4,"c":1.43,"v":16200},{"d":"2024-08-06","o":1.41,"h":1.43,"l":1.41,"c":1.43,"v":3500},{"d":"2024-08-07","o":1.43,"h":1.43,"l":1.41,"c":1.41,"v":14400},{"d":"2024-08-08","o":1.42,"h":1.5,"l":1.4,"c":1.4,"v":3900},{"d":"2024-08-09","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":300},{"d":"2024-08-12","o":1.41,"h":1.52,"l":1.41,"c":1.41,"v":3800},{"d":"2024-08-13","o":1.41,"h":1.49,"l":1.4,"c":1.41,"v":26200},{"d":"2024-08-14","o":1.42,"h":1.5,"l":1.42,"c":1.5,"v":1800},{"d":"2024-08-15","o":1.48,"h":1.6,"l":1.41,"c":1.57,"v":7600},{"d":"2024-08-16","o":1.57,"h":1.59,"l":1.49,"c":1.58,"v":4900},{"d":"2024-08-19","o":1.54,"h":1.58,"l":1.5,"c":1.58,"v":4900},{"d":"2024-08-20","o":1.58,"h":1.59,"l":1.55,"c":1.56,"v":11700},{"d":"2024-08-21","o":1.55,"h":1.58,"l":1.55,"c":1.58,"v":5400},{"d":"2024-08-22","o":1.54,"h":1.59,"l":1.54,"c":1.58,"v":3400},{"d":"2024-08-23","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"2024-08-26","o":1.5,"h":1.6,"l":1.46,"c":1.46,"v":11100},{"d":"2024-08-27","o":1.45,"h":1.46,"l":1.4,"c":1.41,"v":10800},{"d":"2024-08-28","o":1.41,"h":1.41,"l":1.41,"c":1.41,"v":0},{"d":"2024-08-29","o":1.46,"h":1.46,"l":1.43,"c":1.43,"v":800},{"d":"2024-08-30","o":1.41,"h":1.45,"l":1.41,"c":1.45,"v":2200},{"d":"2024-09-03","o":1.44,"h":1.49,"l":1.44,"c":1.48,"v":8000},{"d":"2024-09-04","o":1.48,"h":1.55,"l":1.48,"c":1.52,"v":4500},{"d":"2024-09-05","o":1.52,"h":1.55,"l":1.52,"c":1.52,"v":6800},{"d":"2024-09-06","o":1.52,"h":1.56,"l":1.52,"c":1.56,"v":1900},{"d":"2024-09-09","o":1.52,"h":1.56,"l":1.52,"c":1.55,"v":2300},{"d":"2024-09-10","o":1.52,"h":1.54,"l":1.52,"c":1.52,"v":4200},{"d":"2024-09-11","o":1.41,"h":1.47,"l":1.4,"c":1.43,"v":5500},{"d":"2024-09-12","o":1.4,"h":1.53,"l":1.4,"c":1.43,"v":6600},{"d":"2024-09-13","o":1.43,"h":1.49,"l":1.43,"c":1.45,"v":4000},{"d":"2024-09-16","o":1.49,"h":1.54,"l":1.47,"c":1.47,"v":15500},{"d":"2024-09-17","o":1.47,"h":1.5,"l":1.43,"c":1.47,"v":11800},{"d":"2024-09-18","o":1.47,"h":1.49,"l":1.47,"c":1.49,"v":2200},{"d":"2024-09-19","o":1.49,"h":1.55,"l":1.45,"c":1.46,"v":14500},{"d":"2024-09-20","o":1.45,"h":1.46,"l":1.44,"c":1.45,"v":3200},{"d":"2024-09-23","o":1.43,"h":1.54,"l":1.43,"c":1.49,"v":3100},{"d":"2024-09-24","o":1.49,"h":1.55,"l":1.48,"c":1.52,"v":8500},{"d":"2024-09-25","o":1.52,"h":1.58,"l":1.52,"c":1.53,"v":10000},{"d":"2024-09-26","o":1.55,"h":1.58,"l":1.52,"c":1.58,"v":6200},{"d":"2024-09-27","o":1.6,"h":1.6,"l":1.59,"c":1.59,"v":1400},{"d":"2024-09-30","o":1.55,"h":1.55,"l":1.52,"c":1.55,"v":7700},{"d":"2024-10-01","o":1.55,"h":1.59,"l":1.55,"c":1.59,"v":6700},{"d":"2024-10-02","o":1.6,"h":1.63,"l":1.55,"c":1.55,"v":15200},{"d":"2024-10-03","o":1.52,"h":1.58,"l":1.51,"c":1.51,"v":6000},{"d":"2024-10-04","o":1.49,"h":1.57,"l":1.49,"c":1.51,"v":3900},{"d":"2024-10-07","o":1.48,"h":1.65,"l":1.48,"c":1.64,"v":30100},{"d":"2024-10-08","o":1.65,"h":1.66,"l":1.56,"c":1.6,"v":22100},{"d":"2024-10-09","o":1.57,"h":1.64,"l":1.55,"c":1.55,"v":4500},{"d":"2024-10-10","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":2400},{"d":"2024-10-11","o":1.57,"h":1.59,"l":1.57,"c":1.59,"v":7200},{"d":"2024-10-14","o":1.59,"h":1.65,"l":1.59,"c":1.65,"v":11900},{"d":"2024-10-15","o":1.65,"h":1.65,"l":1.57,"c":1.6,"v":19500},{"d":"2024-10-16","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":2500},{"d":"2024-10-17","o":1.6,"h":1.65,"l":1.6,"c":1.62,"v":4100},{"d":"2024-10-18","o":1.62,"h":1.65,"l":1.54,"c":1.57,"v":6400},{"d":"2024-10-21","o":1.5,"h":1.6,"l":1.48,"c":1.51,"v":14300},{"d":"2024-10-22","o":1.6,"h":1.62,"l":1.57,"c":1.59,"v":4800},{"d":"2024-10-23","o":1.65,"h":1.68,"l":1.65,"c":1.66,"v":8000},{"d":"2024-10-24","o":1.61,"h":1.61,"l":1.54,"c":1.54,"v":1900},{"d":"2024-10-25","o":1.6,"h":1.65,"l":1.6,"c":1.63,"v":5700},{"d":"2024-10-28","o":1.63,"h":1.65,"l":1.55,"c":1.55,"v":13400},{"d":"2024-10-29","o":1.6,"h":1.69,"l":1.6,"c":1.65,"v":5700},{"d":"2024-10-30","o":1.64,"h":1.67,"l":1.63,"c":1.64,"v":12500},{"d":"2024-10-31","o":1.64,"h":1.71,"l":1.64,"c":1.64,"v":8300},{"d":"2024-11-01","o":1.61,"h":1.82,"l":1.61,"c":1.69,"v":39600},{"d":"2024-11-04","o":1.75,"h":1.84,"l":1.73,"c":1.79,"v":26900},{"d":"2024-11-05","o":1.77,"h":1.88,"l":1.77,"c":1.83,"v":16100},{"d":"2024-11-06","o":1.89,"h":1.89,"l":1.77,"c":1.77,"v":8500},{"d":"2024-11-07","o":1.85,"h":2,"l":1.66,"c":1.82,"v":31200},{"d":"2024-11-08","o":1.94,"h":1.94,"l":1.85,"c":1.89,"v":11300},{"d":"2024-11-11","o":1.92,"h":1.92,"l":1.78,"c":1.84,"v":20400},{"d":"2024-11-12","o":1.89,"h":1.92,"l":1.76,"c":1.76,"v":10700},{"d":"2024-11-13","o":1.83,"h":1.94,"l":1.79,"c":1.79,"v":31100},{"d":"2024-11-14","o":1.89,"h":1.89,"l":1.78,"c":1.83,"v":6700},{"d":"2024-11-15","o":1.89,"h":1.9,"l":1.77,"c":1.81,"v":5800},{"d":"2024-11-18","o":1.89,"h":1.91,"l":1.89,"c":1.89,"v":9100},{"d":"2024-11-19","o":1.89,"h":1.92,"l":1.89,"c":1.89,"v":3400},{"d":"2024-11-20","o":1.89,"h":1.92,"l":1.89,"c":1.91,"v":12500},{"d":"2024-11-21","o":1.91,"h":2.01,"l":1.91,"c":1.91,"v":49400},{"d":"2024-11-22","o":1.96,"h":1.96,"l":1.93,"c":1.93,"v":3200},{"d":"2024-11-25","o":1.9,"h":2.02,"l":1.89,"c":1.99,"v":35300},{"d":"2024-11-26","o":1.94,"h":2.02,"l":1.9,"c":1.97,"v":3900},{"d":"2024-11-27","o":1.95,"h":2.01,"l":1.92,"c":1.94,"v":8700},{"d":"2024-11-29","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":1800},{"d":"2024-12-02","o":1.91,"h":1.91,"l":1.77,"c":1.77,"v":25600},{"d":"2024-12-03","o":1.81,"h":1.81,"l":1.62,"c":1.64,"v":19700},{"d":"2024-12-04","o":1.65,"h":1.65,"l":1.55,"c":1.59,"v":8400},{"d":"2024-12-05","o":1.6,"h":1.6,"l":1.51,"c":1.54,"v":7300},{"d":"2024-12-06","o":1.52,"h":1.53,"l":1.51,"c":1.53,"v":7000},{"d":"2024-12-09","o":1.59,"h":1.63,"l":1.54,"c":1.6,"v":12100},{"d":"2024-12-10","o":1.54,"h":1.63,"l":1.54,"c":1.62,"v":11700},{"d":"2024-12-11","o":1.56,"h":1.63,"l":1.56,"c":1.63,"v":3400},{"d":"2024-12-12","o":1.62,"h":1.65,"l":1.56,"c":1.56,"v":17500},{"d":"2024-12-13","o":1.56,"h":1.7,"l":1.56,"c":1.58,"v":13100},{"d":"2024-12-16","o":1.58,"h":1.65,"l":1.55,"c":1.57,"v":12900},{"d":"2024-12-17","o":1.55,"h":1.57,"l":1.52,"c":1.55,"v":2200},{"d":"2024-12-18","o":1.54,"h":1.63,"l":1.53,"c":1.6,"v":6300},{"d":"2024-12-19","o":1.6,"h":1.6,"l":1.53,"c":1.53,"v":3400},{"d":"2024-12-20","o":1.51,"h":1.53,"l":1.43,"c":1.5,"v":11600},{"d":"2024-12-23","o":1.48,"h":1.48,"l":1.4,"c":1.43,"v":15400},{"d":"2024-12-24","o":1.42,"h":1.49,"l":1.41,"c":1.49,"v":30800},{"d":"2024-12-26","o":1.5,"h":1.53,"l":1.39,"c":1.44,"v":43300},{"d":"2024-12-27","o":1.42,"h":1.5,"l":1.42,"c":1.45,"v":10000},{"d":"2024-12-30","o":1.42,"h":1.43,"l":1.36,"c":1.39,"v":15800},{"d":"2024-12-31","o":1.37,"h":1.49,"l":1.37,"c":1.47,"v":8500},{"d":"2025-01-02","o":1.44,"h":1.44,"l":1.36,"c":1.4,"v":12500},{"d":"2025-01-03","o":1.4,"h":1.45,"l":1.37,"c":1.45,"v":11800},{"d":"2025-01-06","o":1.43,"h":1.44,"l":1.4,"c":1.4,"v":22700},{"d":"2025-01-07","o":1.47,"h":1.54,"l":1.45,"c":1.45,"v":19800},{"d":"2025-01-08","o":1.47,"h":1.57,"l":1.47,"c":1.55,"v":14800},{"d":"2025-01-10","o":1.54,"h":1.55,"l":1.47,"c":1.47,"v":4500},{"d":"2025-01-13","o":1.41,"h":1.51,"l":1.41,"c":1.41,"v":10400},{"d":"2025-01-14","o":1.44,"h":1.52,"l":1.4,"c":1.42,"v":4000},{"d":"2025-01-15","o":1.4,"h":1.52,"l":1.4,"c":1.52,"v":7400},{"d":"2025-01-16","o":1.49,"h":1.57,"l":1.49,"c":1.55,"v":11800},{"d":"2025-01-17","o":1.55,"h":1.55,"l":1.55,"c":1.55,"v":500},{"d":"2025-01-21","o":1.55,"h":1.55,"l":1.46,"c":1.48,"v":2100},{"d":"2025-01-22","o":1.49,"h":1.51,"l":1.48,"c":1.48,"v":900},{"d":"2025-01-23","o":1.52,"h":1.71,"l":1.49,"c":1.56,"v":20800},{"d":"2025-01-24","o":1.55,"h":1.58,"l":1.46,"c":1.49,"v":7400},{"d":"2025-01-27","o":1.46,"h":1.5,"l":1.46,"c":1.5,"v":4000},{"d":"2025-01-28","o":1.49,"h":1.51,"l":1.49,"c":1.51,"v":1900},{"d":"2025-01-29","o":1.49,"h":1.55,"l":1.49,"c":1.55,"v":1500},{"d":"2025-01-30","o":1.52,"h":1.54,"l":1.5,"c":1.51,"v":3500},{"d":"2025-01-31","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":1600},{"d":"2025-02-03","o":1.5,"h":1.53,"l":1.47,"c":1.5,"v":2900},{"d":"2025-02-04","o":1.52,"h":1.52,"l":1.5,"c":1.52,"v":8400},{"d":"2025-02-05","o":1.52,"h":1.6,"l":1.49,"c":1.51,"v":10100},{"d":"2025-02-06","o":1.5,"h":1.68,"l":1.5,"c":1.6,"v":13300},{"d":"2025-02-07","o":1.53,"h":1.68,"l":1.53,"c":1.62,"v":2700},{"d":"2025-02-10","o":1.62,"h":1.88,"l":1.57,"c":1.71,"v":35800},{"d":"2025-02-11","o":1.55,"h":1.72,"l":1.55,"c":1.62,"v":5700},{"d":"2025-02-12","o":1.66,"h":1.69,"l":1.66,"c":1.67,"v":1800},{"d":"2025-02-13","o":1.68,"h":1.68,"l":1.68,"c":1.68,"v":400},{"d":"2025-02-14","o":1.72,"h":1.81,"l":1.72,"c":1.76,"v":13400},{"d":"2025-02-18","o":1.76,"h":1.79,"l":1.59,"c":1.66,"v":18500},{"d":"2025-02-19","o":1.68,"h":1.75,"l":1.61,"c":1.61,"v":3100},{"d":"2025-02-20","o":1.64,"h":1.64,"l":1.6,"c":1.6,"v":2000},{"d":"2025-02-21","o":1.61,"h":1.61,"l":1.53,"c":1.57,"v":3400},{"d":"2025-02-24","o":1.55,"h":1.56,"l":1.53,"c":1.53,"v":3400},{"d":"2025-02-25","o":1.52,"h":1.6,"l":1.52,"c":1.53,"v":7500},{"d":"2025-02-26","o":1.54,"h":1.63,"l":1.5,"c":1.53,"v":6900},{"d":"2025-02-27","o":1.6,"h":1.6,"l":1.53,"c":1.53,"v":1600},{"d":"2025-02-28","o":1.48,"h":1.56,"l":1.48,"c":1.51,"v":3100},{"d":"2025-03-03","o":1.49,"h":1.56,"l":1.48,"c":1.5,"v":5400},{"d":"2025-03-04","o":1.48,"h":1.48,"l":1.46,"c":1.48,"v":15100},{"d":"2025-03-05","o":1.49,"h":1.5,"l":1.46,"c":1.46,"v":3100},{"d":"2025-03-06","o":1.53,"h":1.69,"l":1.53,"c":1.66,"v":19500},{"d":"2025-03-07","o":1.75,"h":1.75,"l":1.66,"c":1.68,"v":5200},{"d":"2025-03-10","o":1.62,"h":1.62,"l":1.51,"c":1.51,"v":3200},{"d":"2025-03-11","o":1.49,"h":1.5,"l":1.47,"c":1.5,"v":5000},{"d":"2025-03-12","o":1.65,"h":1.67,"l":1.65,"c":1.67,"v":14000},{"d":"2025-03-13","o":1.65,"h":1.69,"l":1.65,"c":1.68,"v":4900},{"d":"2025-03-14","o":1.61,"h":1.61,"l":1.52,"c":1.56,"v":5100},{"d":"2025-03-17","o":1.61,"h":1.63,"l":1.61,"c":1.61,"v":1500},{"d":"2025-03-18","o":1.56,"h":1.56,"l":1.53,"c":1.53,"v":1200},{"d":"2025-03-19","o":1.53,"h":1.55,"l":1.53,"c":1.55,"v":600},{"d":"2025-03-20","o":1.5,"h":1.55,"l":1.5,"c":1.53,"v":3100},{"d":"2025-03-21","o":1.47,"h":1.47,"l":1.46,"c":1.46,"v":1100},{"d":"2025-03-24","o":1.48,"h":1.59,"l":1.46,"c":1.55,"v":3800},{"d":"2025-03-25","o":1.55,"h":1.55,"l":1.55,"c":1.55,"v":0},{"d":"2025-03-26","o":1.55,"h":1.55,"l":1.48,"c":1.52,"v":900},{"d":"2025-03-27","o":1.54,"h":1.54,"l":1.54,"c":1.54,"v":500},{"d":"2025-03-28","o":1.54,"h":1.54,"l":1.54,"c":1.54,"v":0},{"d":"2025-03-31","o":1.5,"h":1.53,"l":1.5,"c":1.52,"v":1300},{"d":"2025-04-01","o":1.51,"h":1.51,"l":1.47,"c":1.5,"v":6800},{"d":"2025-04-02","o":1.46,"h":1.52,"l":1.46,"c":1.52,"v":3000},{"d":"2025-04-03","o":1.52,"h":1.52,"l":1.47,"c":1.5,"v":1900},{"d":"2025-04-04","o":1.46,"h":1.47,"l":1.46,"c":1.46,"v":2100},{"d":"2025-04-07","o":1.46,"h":1.48,"l":1.45,"c":1.48,"v":5600},{"d":"2025-04-08","o":1.55,"h":1.55,"l":1.45,"c":1.45,"v":1100},{"d":"2025-04-09","o":1.46,"h":1.57,"l":1.46,"c":1.47,"v":1000},{"d":"2025-04-10","o":1.46,"h":1.63,"l":1.46,"c":1.63,"v":11500},{"d":"2025-04-11","o":1.59,"h":1.61,"l":1.48,"c":1.48,"v":4500},{"d":"2025-04-14","o":1.61,"h":1.63,"l":1.61,"c":1.63,"v":3000},{"d":"2025-04-15","o":1.63,"h":1.63,"l":1.59,"c":1.59,"v":8100},{"d":"2025-04-16","o":1.55,"h":1.57,"l":1.55,"c":1.56,"v":2700},{"d":"2025-04-17","o":1.56,"h":1.61,"l":1.56,"c":1.61,"v":1800},{"d":"2025-04-21","o":1.63,"h":1.63,"l":1.56,"c":1.56,"v":3700},{"d":"2025-04-22","o":1.56,"h":1.65,"l":1.56,"c":1.6,"v":5100},{"d":"2025-04-23","o":1.55,"h":1.6,"l":1.55,"c":1.56,"v":1400},{"d":"2025-04-24","o":1.56,"h":1.65,"l":1.55,"c":1.55,"v":7900},{"d":"2025-04-25","o":1.57,"h":1.69,"l":1.57,"c":1.62,"v":29400},{"d":"2025-04-28","o":1.62,"h":1.63,"l":1.59,"c":1.59,"v":6000},{"d":"2025-04-29","o":1.59,"h":1.63,"l":1.59,"c":1.62,"v":3800},{"d":"2025-04-30","o":1.62,"h":1.62,"l":1.56,"c":1.61,"v":15100},{"d":"2025-05-01","o":1.63,"h":1.69,"l":1.63,"c":1.64,"v":8700},{"d":"2025-05-02","o":1.61,"h":1.61,"l":1.55,"c":1.55,"v":7100},{"d":"2025-05-05","o":1.55,"h":1.55,"l":1.55,"c":1.55,"v":1900},{"d":"2025-05-06","o":1.58,"h":1.62,"l":1.57,"c":1.61,"v":4400},{"d":"2025-05-07","o":1.53,"h":1.63,"l":1.53,"c":1.6,"v":4600},{"d":"2025-05-08","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":1000},{"d":"2025-05-09","o":1.6,"h":1.61,"l":1.6,"c":1.61,"v":1200},{"d":"2025-05-12","o":1.64,"h":1.64,"l":1.62,"c":1.62,"v":9300},{"d":"2025-05-13","o":1.62,"h":1.62,"l":1.56,"c":1.57,"v":13500},{"d":"2025-05-14","o":1.57,"h":1.58,"l":1.57,"c":1.58,"v":3700},{"d":"2025-05-15","o":1.58,"h":1.58,"l":1.55,"c":1.55,"v":13500},{"d":"2025-05-16","o":1.59,"h":1.61,"l":1.56,"c":1.56,"v":7900},{"d":"2025-05-19","o":1.61,"h":1.61,"l":1.57,"c":1.58,"v":1700},{"d":"2025-05-20","o":1.51,"h":1.59,"l":1.51,"c":1.59,"v":1000},{"d":"2025-05-21","o":1.54,"h":1.59,"l":1.54,"c":1.59,"v":3300},{"d":"2025-05-22","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":2200},{"d":"2025-05-23","o":1.56,"h":1.56,"l":1.55,"c":1.55,"v":1100},{"d":"2025-05-27","o":1.58,"h":1.78,"l":1.58,"c":1.69,"v":62800},{"d":"2025-05-28","o":1.69,"h":1.69,"l":1.61,"c":1.64,"v":7700},{"d":"2025-05-29","o":1.6,"h":1.68,"l":1.57,"c":1.68,"v":5500},{"d":"2025-05-30","o":1.62,"h":1.65,"l":1.59,"c":1.61,"v":9000},{"d":"2025-06-02","o":1.7,"h":1.7,"l":1.61,"c":1.68,"v":10100},{"d":"2025-06-03","o":1.68,"h":1.68,"l":1.67,"c":1.67,"v":1600},{"d":"2025-06-04","o":1.67,"h":1.67,"l":1.6,"c":1.6,"v":4800},{"d":"2025-06-05","o":1.61,"h":1.67,"l":1.6,"c":1.62,"v":16100},{"d":"2025-06-06","o":1.62,"h":1.65,"l":1.62,"c":1.65,"v":26300},{"d":"2025-06-09","o":1.64,"h":1.74,"l":1.64,"c":1.72,"v":13400},{"d":"2025-06-10","o":1.68,"h":1.72,"l":1.65,"c":1.65,"v":2100},{"d":"2025-06-11","o":1.62,"h":1.63,"l":1.62,"c":1.63,"v":1800},{"d":"2025-06-12","o":1.62,"h":1.71,"l":1.61,"c":1.67,"v":13600},{"d":"2025-06-13","o":1.61,"h":1.73,"l":1.61,"c":1.72,"v":10700},{"d":"2025-06-16","o":1.69,"h":1.69,"l":1.61,"c":1.68,"v":9500},{"d":"2025-06-17","o":1.75,"h":1.75,"l":1.68,"c":1.68,"v":2000},{"d":"2025-06-18","o":1.71,"h":1.75,"l":1.68,"c":1.73,"v":15500},{"d":"2025-06-20","o":1.73,"h":1.74,"l":1.66,"c":1.67,"v":10300},{"d":"2025-06-23","o":1.64,"h":1.64,"l":1.61,"c":1.61,"v":2700},{"d":"2025-06-24","o":1.66,"h":1.73,"l":1.64,"c":1.68,"v":16400},{"d":"2025-06-25","o":1.68,"h":1.68,"l":1.64,"c":1.68,"v":7800},{"d":"2025-06-26","o":1.66,"h":1.67,"l":1.65,"c":1.66,"v":24900},{"d":"2025-06-27","o":1.64,"h":1.69,"l":1.64,"c":1.69,"v":3400},{"d":"2025-06-30","o":1.69,"h":1.7,"l":1.69,"c":1.7,"v":2100},{"d":"2025-07-01","o":1.65,"h":1.7,"l":1.65,"c":1.69,"v":7000},{"d":"2025-07-02","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":1000},{"d":"2025-07-03","o":1.69,"h":1.69,"l":1.68,"c":1.68,"v":500},{"d":"2025-07-07","o":1.68,"h":1.68,"l":1.63,"c":1.63,"v":3000},{"d":"2025-07-08","o":1.63,"h":1.66,"l":1.56,"c":1.66,"v":13300},{"d":"2025-07-09","o":1.59,"h":1.62,"l":1.59,"c":1.62,"v":2100},{"d":"2025-07-10","o":1.63,"h":1.66,"l":1.63,"c":1.65,"v":7500},{"d":"2025-07-11","o":1.65,"h":1.7,"l":1.65,"c":1.65,"v":4100},{"d":"2025-07-14","o":1.65,"h":1.68,"l":1.65,"c":1.68,"v":3100},{"d":"2025-07-15","o":1.7,"h":1.7,"l":1.67,"c":1.69,"v":3200},{"d":"2025-07-16","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":1200},{"d":"2025-07-17","o":1.69,"h":1.7,"l":1.68,"c":1.68,"v":2200},{"d":"2025-07-18","o":1.69,"h":1.71,"l":1.69,"c":1.71,"v":3300},{"d":"2025-07-21","o":1.75,"h":1.79,"l":1.75,"c":1.79,"v":11800},{"d":"2025-07-22","o":1.85,"h":1.88,"l":1.79,"c":1.84,"v":22400},{"d":"2025-07-23","o":1.89,"h":1.93,"l":1.76,"c":1.84,"v":18300},{"d":"2025-07-24","o":1.89,"h":1.89,"l":1.83,"c":1.83,"v":11200},{"d":"2025-07-25","o":1.87,"h":1.87,"l":1.84,"c":1.85,"v":1800},{"d":"2025-07-28","o":1.85,"h":1.86,"l":1.85,"c":1.85,"v":6100},{"d":"2025-07-29","o":1.85,"h":1.85,"l":1.85,"c":1.85,"v":900},{"d":"2025-07-30","o":1.85,"h":1.85,"l":1.8,"c":1.83,"v":6100},{"d":"2025-07-31","o":1.86,"h":1.86,"l":1.84,"c":1.84,"v":2700},{"d":"2025-08-01","o":1.89,"h":1.89,"l":1.73,"c":1.73,"v":10100},{"d":"2025-08-04","o":1.72,"h":1.72,"l":1.71,"c":1.71,"v":2500},{"d":"2025-08-05","o":1.71,"h":1.77,"l":1.71,"c":1.77,"v":1800},{"d":"2025-08-06","o":1.77,"h":1.77,"l":1.77,"c":1.77,"v":600},{"d":"2025-08-07","o":1.74,"h":1.74,"l":1.74,"c":1.74,"v":500},{"d":"2025-08-08","o":1.72,"h":1.72,"l":1.72,"c":1.72,"v":1900},{"d":"2025-08-11","o":1.76,"h":1.76,"l":1.69,"c":1.71,"v":12300},{"d":"2025-08-12","o":1.74,"h":1.75,"l":1.7,"c":1.7,"v":2400},{"d":"2025-08-13","o":1.71,"h":1.71,"l":1.71,"c":1.71,"v":300},{"d":"2025-08-14","o":1.75,"h":2,"l":1.75,"c":1.94,"v":88600},{"d":"2025-08-15","o":1.94,"h":1.97,"l":1.79,"c":1.8,"v":22800},{"d":"2025-08-18","o":1.85,"h":1.85,"l":1.64,"c":1.77,"v":38300},{"d":"2025-08-19","o":1.76,"h":1.83,"l":1.76,"c":1.8,"v":3800},{"d":"2025-08-20","o":1.77,"h":1.79,"l":1.7,"c":1.72,"v":5800},{"d":"2025-08-21","o":1.72,"h":1.82,"l":1.67,"c":1.75,"v":2400},{"d":"2025-08-22","o":1.8,"h":1.81,"l":1.74,"c":1.79,"v":6200},{"d":"2025-08-25","o":1.79,"h":1.79,"l":1.75,"c":1.76,"v":2100},{"d":"2025-08-26","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":3100},{"d":"2025-08-27","o":1.77,"h":1.81,"l":1.76,"c":1.81,"v":4300},{"d":"2025-08-28","o":1.81,"h":1.81,"l":1.75,"c":1.79,"v":4600},{"d":"2025-08-29","o":1.82,"h":1.83,"l":1.79,"c":1.83,"v":2000},{"d":"2025-09-02","o":1.82,"h":1.83,"l":1.75,"c":1.75,"v":19800},{"d":"2025-09-03","o":1.76,"h":1.84,"l":1.76,"c":1.8,"v":24400},{"d":"2025-09-04","o":1.81,"h":1.86,"l":1.81,"c":1.83,"v":2600},{"d":"2025-09-05","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":1400},{"d":"2025-09-08","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":1600},{"d":"2025-09-09","o":1.81,"h":1.81,"l":1.81,"c":1.81,"v":500},{"d":"2025-09-10","o":1.81,"h":1.83,"l":1.81,"c":1.82,"v":7400},{"d":"2025-09-11","o":1.71,"h":1.88,"l":1.71,"c":1.86,"v":21700},{"d":"2025-09-12","o":1.9,"h":2.12,"l":1.9,"c":2.07,"v":83700},{"d":"2025-09-15","o":2.08,"h":2.18,"l":2,"c":2,"v":68500},{"d":"2025-09-16","o":2.13,"h":2.14,"l":2.1,"c":2.12,"v":15400},{"d":"2025-09-17","o":2.16,"h":2.16,"l":2.07,"c":2.08,"v":10300},{"d":"2025-09-18","o":2.1,"h":2.1,"l":1.98,"c":2.04,"v":7900},{"d":"2025-09-19","o":2.15,"h":2.23,"l":2.05,"c":2.21,"v":102700},{"d":"2025-09-22","o":2.34,"h":2.34,"l":2.2,"c":2.24,"v":52300},{"d":"2025-09-23","o":2.28,"h":2.34,"l":2.15,"c":2.17,"v":36400},{"d":"2025-09-24","o":2.18,"h":2.25,"l":2.16,"c":2.22,"v":7000},{"d":"2025-09-25","o":2.22,"h":2.22,"l":2.13,"c":2.13,"v":14100},{"d":"2025-09-26","o":2.1,"h":2.1,"l":2.02,"c":2.04,"v":26300},{"d":"2025-09-29","o":2.06,"h":2.09,"l":2.01,"c":2.01,"v":22700},{"d":"2025-09-30","o":2.1,"h":2.15,"l":2.02,"c":2.06,"v":17200},{"d":"2025-10-01","o":2.1,"h":2.16,"l":2.09,"c":2.12,"v":11000},{"d":"2025-10-02","o":2.08,"h":2.11,"l":2.06,"c":2.06,"v":14100},{"d":"2025-10-03","o":2.04,"h":2.1,"l":2.04,"c":2.08,"v":5700},{"d":"2025-10-06","o":2.12,"h":2.14,"l":2.05,"c":2.05,"v":10000},{"d":"2025-10-07","o":1.97,"h":1.99,"l":1.91,"c":1.93,"v":30800},{"d":"2025-10-08","o":1.98,"h":1.98,"l":1.91,"c":1.96,"v":13000},{"d":"2025-10-09","o":1.96,"h":2.01,"l":1.95,"c":1.95,"v":3000},{"d":"2025-10-10","o":2,"h":2.02,"l":1.95,"c":1.96,"v":5400},{"d":"2025-10-13","o":1.95,"h":2.03,"l":1.95,"c":1.97,"v":4600},{"d":"2025-10-14","o":1.97,"h":2.03,"l":1.89,"c":1.91,"v":8100},{"d":"2025-10-15","o":1.9,"h":1.99,"l":1.9,"c":1.93,"v":12300},{"d":"2025-10-16","o":1.9,"h":1.94,"l":1.9,"c":1.91,"v":2600},{"d":"2025-10-17","o":1.97,"h":2.02,"l":1.91,"c":1.95,"v":4300},{"d":"2025-10-20","o":1.97,"h":1.97,"l":1.87,"c":1.87,"v":8600},{"d":"2025-10-21","o":1.93,"h":1.93,"l":1.86,"c":1.87,"v":26500},{"d":"2025-10-22","o":1.86,"h":1.86,"l":1.82,"c":1.84,"v":4500},{"d":"2025-10-23","o":1.83,"h":1.88,"l":1.83,"c":1.85,"v":2000},{"d":"2025-10-24","o":1.86,"h":1.92,"l":1.83,"c":1.89,"v":3900},{"d":"2025-10-27","o":1.85,"h":1.93,"l":1.85,"c":1.85,"v":5800},{"d":"2025-10-28","o":1.84,"h":1.85,"l":1.84,"c":1.84,"v":1700},{"d":"2025-10-29","o":1.86,"h":1.87,"l":1.79,"c":1.84,"v":7300},{"d":"2025-10-30","o":1.89,"h":1.89,"l":1.8,"c":1.8,"v":7600},{"d":"2025-10-31","o":1.8,"h":1.86,"l":1.8,"c":1.82,"v":3800},{"d":"2025-11-03","o":1.79,"h":1.89,"l":1.79,"c":1.89,"v":4400},{"d":"2025-11-04","o":1.79,"h":1.87,"l":1.79,"c":1.86,"v":6800},{"d":"2025-11-05","o":1.85,"h":1.85,"l":1.8,"c":1.84,"v":3800},{"d":"2025-11-06","o":1.85,"h":1.85,"l":1.8,"c":1.8,"v":3100},{"d":"2025-11-07","o":1.76,"h":1.86,"l":1.75,"c":1.75,"v":8000},{"d":"2025-11-10","o":1.76,"h":1.84,"l":1.76,"c":1.84,"v":9300},{"d":"2025-11-11","o":1.86,"h":1.87,"l":1.76,"c":1.81,"v":12100},{"d":"2025-11-12","o":1.8,"h":1.87,"l":1.8,"c":1.86,"v":6500},{"d":"2025-11-13","o":1.88,"h":1.88,"l":1.81,"c":1.84,"v":10400},{"d":"2025-11-14","o":1.82,"h":1.82,"l":1.79,"c":1.8,"v":1900},{"d":"2025-11-17","o":1.76,"h":1.8,"l":1.74,"c":1.79,"v":3600},{"d":"2025-11-18","o":1.73,"h":1.77,"l":1.64,"c":1.76,"v":19900},{"d":"2025-11-19","o":1.71,"h":1.71,"l":1.7,"c":1.7,"v":2000},{"d":"2025-11-20","o":1.69,"h":1.82,"l":1.67,"c":1.67,"v":1800},{"d":"2025-11-21","o":1.67,"h":1.69,"l":1.66,"c":1.69,"v":2800},{"d":"2025-11-24","o":1.69,"h":1.72,"l":1.65,"c":1.65,"v":4300},{"d":"2025-11-25","o":1.65,"h":1.65,"l":1.65,"c":1.65,"v":0},{"d":"2025-11-26","o":1.66,"h":1.74,"l":1.66,"c":1.74,"v":2500},{"d":"2025-11-28","o":1.75,"h":1.75,"l":1.67,"c":1.69,"v":14000},{"d":"2025-12-01","o":1.77,"h":1.81,"l":1.73,"c":1.76,"v":7800},{"d":"2025-12-02","o":1.81,"h":1.88,"l":1.8,"c":1.88,"v":10500},{"d":"2025-12-03","o":1.9,"h":1.91,"l":1.9,"c":1.91,"v":5200},{"d":"2025-12-04","o":1.81,"h":1.92,"l":1.81,"c":1.87,"v":9000},{"d":"2025-12-05","o":1.89,"h":1.89,"l":1.88,"c":1.88,"v":3100},{"d":"2025-12-08","o":1.88,"h":1.93,"l":1.86,"c":1.86,"v":7500},{"d":"2025-12-09","o":1.9,"h":1.93,"l":1.81,"c":1.86,"v":214100},{"d":"2025-12-10","o":1.81,"h":1.81,"l":1.74,"c":1.75,"v":10300},{"d":"2025-12-11","o":1.74,"h":1.89,"l":1.74,"c":1.77,"v":4800},{"d":"2025-12-12","o":1.83,"h":1.86,"l":1.77,"c":1.77,"v":9600},{"d":"2025-12-15","o":1.76,"h":1.86,"l":1.72,"c":1.86,"v":4900},{"d":"2025-12-16","o":1.8,"h":1.86,"l":1.73,"c":1.8,"v":6500},{"d":"2025-12-17","o":1.92,"h":1.92,"l":1.77,"c":1.83,"v":8400},{"d":"2025-12-18","o":1.85,"h":1.85,"l":1.76,"c":1.82,"v":6100},{"d":"2025-12-19","o":1.84,"h":1.89,"l":1.82,"c":1.83,"v":2700},{"d":"2025-12-22","o":1.83,"h":2.19,"l":1.79,"c":1.84,"v":57900},{"d":"2025-12-23","o":1.85,"h":2.12,"l":1.82,"c":1.92,"v":87400},{"d":"2025-12-24","o":1.96,"h":1.97,"l":1.89,"c":1.97,"v":6000},{"d":"2025-12-26","o":1.95,"h":1.95,"l":1.89,"c":1.89,"v":1500},{"d":"2025-12-29","o":1.86,"h":1.92,"l":1.81,"c":1.81,"v":4100},{"d":"2025-12-30","o":1.82,"h":1.82,"l":1.81,"c":1.82,"v":3400},{"d":"2025-12-31","o":1.85,"h":1.86,"l":1.83,"c":1.86,"v":1500},{"d":"2026-01-02","o":1.86,"h":1.88,"l":1.83,"c":1.84,"v":9300},{"d":"2026-01-05","o":1.86,"h":1.86,"l":1.67,"c":1.7,"v":20100},{"d":"2026-01-06","o":1.71,"h":1.75,"l":1.66,"c":1.73,"v":17300},{"d":"2026-01-07","o":1.74,"h":1.77,"l":1.73,"c":1.74,"v":5600},{"d":"2026-01-08","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":300},{"d":"2026-01-09","o":1.7,"h":1.76,"l":1.7,"c":1.7,"v":3500},{"d":"2026-01-12","o":1.7,"h":1.78,"l":1.69,"c":1.78,"v":10400},{"d":"2026-01-13","o":1.82,"h":1.83,"l":1.78,"c":1.78,"v":1500},{"d":"2026-01-14","o":1.73,"h":1.73,"l":1.67,"c":1.69,"v":4300},{"d":"2026-01-15","o":1.69,"h":1.73,"l":1.67,"c":1.68,"v":7100},{"d":"2026-01-16","o":1.68,"h":1.68,"l":1.63,"c":1.67,"v":6300},{"d":"2026-01-20","o":1.64,"h":1.71,"l":1.64,"c":1.7,"v":24200},{"d":"2026-01-21","o":1.67,"h":1.7,"l":1.66,"c":1.69,"v":19600},{"d":"2026-01-22","o":1.67,"h":1.7,"l":1.65,"c":1.66,"v":36100},{"d":"2026-01-23","o":1.65,"h":1.77,"l":1.65,"c":1.7,"v":38900},{"d":"2026-01-26","o":1.69,"h":1.74,"l":1.64,"c":1.68,"v":24100},{"d":"2026-01-27","o":1.67,"h":1.7,"l":1.66,"c":1.7,"v":21600},{"d":"2026-01-28","o":1.67,"h":1.73,"l":1.67,"c":1.71,"v":5900},{"d":"2026-01-29","o":1.71,"h":1.71,"l":1.71,"c":1.71,"v":400},{"d":"2026-01-30","o":1.72,"h":1.72,"l":1.69,"c":1.7,"v":2300},{"d":"2026-02-02","o":1.69,"h":1.69,"l":1.64,"c":1.65,"v":16600},{"d":"2026-02-03","o":1.66,"h":1.68,"l":1.65,"c":1.66,"v":3000},{"d":"2026-02-04","o":1.65,"h":1.69,"l":1.65,"c":1.68,"v":28300},{"d":"2026-02-05","o":1.68,"h":1.71,"l":1.67,"c":1.69,"v":4000},{"d":"2026-02-06","o":1.69,"h":1.71,"l":1.66,"c":1.69,"v":5200},{"d":"2026-02-09","o":1.68,"h":1.7,"l":1.66,"c":1.67,"v":10700},{"d":"2026-02-10","o":1.67,"h":1.68,"l":1.66,"c":1.68,"v":6500},{"d":"2026-02-11","o":1.67,"h":1.68,"l":1.67,"c":1.68,"v":13700},{"d":"2026-02-12","o":1.66,"h":1.71,"l":1.66,"c":1.7,"v":2900},{"d":"2026-02-13","o":1.68,"h":1.71,"l":1.66,"c":1.66,"v":1600},{"d":"2026-02-17","o":1.68,"h":1.68,"l":1.68,"c":1.68,"v":4200},{"d":"2026-02-18","o":1.68,"h":1.68,"l":1.68,"c":1.68,"v":0},{"d":"2026-02-19","o":1.66,"h":1.67,"l":1.66,"c":1.66,"v":18500},{"d":"2026-02-20","o":1.67,"h":1.68,"l":1.67,"c":1.68,"v":2600},{"d":"2026-02-23","o":1.68,"h":1.68,"l":1.66,"c":1.66,"v":3200},{"d":"2026-02-24","o":1.66,"h":1.67,"l":1.66,"c":1.67,"v":1000},{"d":"2026-02-25","o":1.66,"h":1.67,"l":1.66,"c":1.67,"v":1500},{"d":"2026-02-26","o":1.67,"h":1.67,"l":1.66,"c":1.66,"v":40700},{"d":"2026-02-27","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":600},{"d":"2026-03-02","o":1.67,"h":1.67,"l":1.66,"c":1.66,"v":800},{"d":"2026-03-03","o":1.66,"h":1.66,"l":1.66,"c":1.66,"v":1700},{"d":"2026-03-04","o":1.67,"h":1.67,"l":1.66,"c":1.66,"v":700},{"d":"2026-03-05","o":1.63,"h":1.64,"l":1.63,"c":1.64,"v":600},{"d":"2026-03-06","o":1.61,"h":1.66,"l":1.61,"c":1.66,"v":1500},{"d":"2026-03-09","o":1.63,"h":1.63,"l":1.61,"c":1.61,"v":13200},{"d":"2026-03-10","o":1.61,"h":1.61,"l":1.6,"c":1.6,"v":10000},{"d":"2026-03-11","o":1.6,"h":1.61,"l":1.56,"c":1.56,"v":2600},{"d":"2026-03-12","o":1.65,"h":1.68,"l":1.45,"c":1.53,"v":4200},{"d":"2026-03-13","o":1.5,"h":1.51,"l":1.46,"c":1.47,"v":2700},{"d":"2026-03-16","o":1.46,"h":1.52,"l":1.43,"c":1.49,"v":2300},{"d":"2026-03-17","o":1.49,"h":1.49,"l":1.47,"c":1.47,"v":1500},{"d":"2026-03-18","o":1.45,"h":1.45,"l":1.43,"c":1.45,"v":2300},{"d":"2026-03-19","o":1.43,"h":1.44,"l":1.42,"c":1.43,"v":4900},{"d":"2026-03-20","o":1.41,"h":1.41,"l":1.38,"c":1.39,"v":4000},{"d":"2026-03-23","o":1.38,"h":1.38,"l":1.34,"c":1.37,"v":12200},{"d":"2026-03-24","o":1.44,"h":1.45,"l":1.43,"c":1.45,"v":700},{"d":"2026-03-25","o":1.47,"h":1.47,"l":1.43,"c":1.43,"v":1700},{"d":"2026-03-26","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":300},{"d":"2026-03-27","o":1.39,"h":1.43,"l":1.35,"c":1.39,"v":2000},{"d":"2026-03-30","o":1.33,"h":1.44,"l":1.31,"c":1.35,"v":5300},{"d":"2026-03-31","o":1.34,"h":1.43,"l":1.33,"c":1.36,"v":6753},{"d":"2026-04-01","o":1.36,"h":1.4,"l":1.36,"c":1.38,"v":1680},{"d":"2026-04-02","o":1.36,"h":1.36,"l":1.33,"c":1.33,"v":941},{"d":"2026-04-06","o":1.27,"h":1.33,"l":1.27,"c":1.29,"v":17458},{"d":"2026-04-07","o":1.26,"h":1.47,"l":1.26,"c":1.37,"v":20161},{"d":"2026-04-08","o":1.37,"h":1.37,"l":1.34,"c":1.34,"v":2161},{"d":"2026-04-09","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":487},{"d":"2026-04-10","o":1.41,"h":1.47,"l":1.33,"c":1.36,"v":3174},{"d":"2026-04-13","o":1.35,"h":1.43,"l":1.33,"c":1.39,"v":3770},{"d":"2026-04-14","o":1.45,"h":1.46,"l":1.39,"c":1.39,"v":9757},{"d":"2026-04-15","o":1.4,"h":1.4,"l":1.35,"c":1.35,"v":5333},{"d":"2026-04-16","o":1.36,"h":1.36,"l":1.33,"c":1.33,"v":2229},{"d":"2026-04-17","o":1.32,"h":1.39,"l":1.32,"c":1.36,"v":9974},{"d":"2026-04-20","o":1.39,"h":1.39,"l":1.36,"c":1.36,"v":4966},{"d":"2026-04-21","o":1.36,"h":1.36,"l":1.29,"c":1.36,"v":6182},{"d":"2026-04-22","o":1.33,"h":1.38,"l":1.33,"c":1.38,"v":1871},{"d":"2026-04-23","o":1.38,"h":1.38,"l":1.34,"c":1.34,"v":6546},{"d":"2026-04-24","o":1.36,"h":1.42,"l":1.36,"c":1.38,"v":6612},{"d":"2026-04-27","o":1.42,"h":1.52,"l":1.38,"c":1.47,"v":13536},{"d":"2026-04-28","o":1.59,"h":1.64,"l":1.51,"c":1.58,"v":28531},{"d":"2026-04-29","o":1.55,"h":1.57,"l":1.52,"c":1.57,"v":15399},{"d":"2026-04-30","o":1.53,"h":1.55,"l":1.53,"c":1.53,"v":8691},{"d":"2026-05-01","o":1.55,"h":1.57,"l":1.53,"c":1.53,"v":5108},{"d":"2026-05-04","o":1.53,"h":1.58,"l":1.53,"c":1.58,"v":3671},{"d":"2026-05-05","o":1.54,"h":1.55,"l":1.53,"c":1.53,"v":2945},{"d":"2026-05-06","o":1.61,"h":1.61,"l":1.53,"c":1.56,"v":9863},{"d":"2026-05-07","o":1.51,"h":1.56,"l":1.5,"c":1.5,"v":4114},{"d":"2026-05-08","o":1.48,"h":1.51,"l":1.46,"c":1.46,"v":4082},{"d":"2026-05-11","o":1.46,"h":1.6,"l":1.44,"c":1.44,"v":7334},{"d":"2026-05-12","o":1.43,"h":1.43,"l":1.43,"c":1.43,"v":26},{"d":"2026-05-13","o":1.43,"h":1.43,"l":1.43,"c":1.43,"v":536},{"d":"2026-05-14","o":1.5,"h":1.5,"l":1.42,"c":1.42,"v":16529},{"d":"2026-05-15","o":1.48,"h":1.48,"l":1.43,"c":1.43,"v":2013},{"d":"2026-05-18","o":1.43,"h":1.43,"l":1.34,"c":1.36,"v":7203},{"d":"2026-05-19","o":1.31,"h":1.37,"l":1.31,"c":1.33,"v":1412}]