[{"d":"2007-02-08","o":21,"h":28.6,"l":20.55,"c":28.47,"v":19190700},{"d":"2007-02-09","o":28.5,"h":31.09,"l":27.6,"c":29.25,"v":3288700},{"d":"2007-02-12","o":29.6,"h":30,"l":27.85,"c":28.55,"v":981100},{"d":"2007-02-13","o":29,"h":29.4,"l":26.77,"c":27.61,"v":1350100},{"d":"2007-02-14","o":27.6,"h":28.2,"l":26.59,"c":26.62,"v":840300},{"d":"2007-02-15","o":26.55,"h":27.5,"l":26.05,"c":26.4,"v":695000},{"d":"2007-02-16","o":26.49,"h":27.4,"l":26.2,"c":27.25,"v":608400},{"d":"2007-02-20","o":27.36,"h":28.03,"l":27.3,"c":27.65,"v":286700},{"d":"2007-02-21","o":28.08,"h":28.08,"l":27.35,"c":27.95,"v":316500},{"d":"2007-02-22","o":28,"h":28,"l":26.51,"c":27.27,"v":507300},{"d":"2007-02-23","o":27.12,"h":27.4,"l":26.75,"c":27.01,"v":225900},{"d":"2007-02-26","o":27.39,"h":27.39,"l":26.42,"c":26.65,"v":318900},{"d":"2007-02-27","o":26.04,"h":26.5,"l":25.5,"c":25.76,"v":573100},{"d":"2007-02-28","o":25.7,"h":26.3,"l":25.01,"c":25.48,"v":473600},{"d":"2007-03-01","o":25,"h":25.32,"l":24.06,"c":25.2,"v":641500},{"d":"2007-03-02","o":24.88,"h":25,"l":24.05,"c":24.25,"v":403700},{"d":"2007-03-05","o":24.05,"h":25.14,"l":24.02,"c":24.32,"v":477800},{"d":"2007-03-06","o":24.75,"h":24.75,"l":24,"c":24.39,"v":288100},{"d":"2007-03-07","o":24.48,"h":25.45,"l":24.32,"c":24.61,"v":245800},{"d":"2007-03-08","o":24.87,"h":25.27,"l":24.78,"c":24.86,"v":89300},{"d":"2007-03-09","o":25.35,"h":26.36,"l":24.5,"c":25.87,"v":341200},{"d":"2007-03-12","o":25.99,"h":26.16,"l":25.15,"c":25.5,"v":240100},{"d":"2007-03-13","o":25.76,"h":25.96,"l":24.58,"c":24.75,"v":225800},{"d":"2007-03-14","o":24.7,"h":25.04,"l":24.5,"c":24.8,"v":214300},{"d":"2007-03-15","o":25.05,"h":25.05,"l":24,"c":24.51,"v":250600},{"d":"2007-03-16","o":21.47,"h":23.72,"l":19.66,"c":23.6,"v":2304600},{"d":"2007-03-19","o":23.78,"h":24.15,"l":23.65,"c":24.08,"v":523700},{"d":"2007-03-20","o":24,"h":24.09,"l":21.66,"c":21.75,"v":1248000},{"d":"2007-03-21","o":21.9,"h":21.98,"l":19.79,"c":21.18,"v":1534400},{"d":"2007-03-22","o":21.05,"h":22.5,"l":20.73,"c":22.39,"v":761500},{"d":"2007-03-23","o":22.44,"h":22.77,"l":22.18,"c":22.7,"v":284700},{"d":"2007-03-26","o":22.75,"h":22.75,"l":21.92,"c":22.23,"v":185100},{"d":"2007-03-27","o":22.6,"h":23.03,"l":22.3,"c":22.85,"v":172600},{"d":"2007-03-28","o":23.07,"h":23.08,"l":22.65,"c":22.85,"v":174700},{"d":"2007-03-29","o":23.12,"h":23.19,"l":22.18,"c":22.31,"v":208600},{"d":"2007-03-30","o":22.35,"h":25.2,"l":22.15,"c":22.24,"v":1552400},{"d":"2007-04-02","o":22.44,"h":22.5,"l":21.66,"c":22.03,"v":397900},{"d":"2007-04-03","o":22.3,"h":22.57,"l":21.94,"c":22.41,"v":167600},{"d":"2007-04-04","o":22.54,"h":22.7,"l":22.13,"c":22.49,"v":190500},{"d":"2007-04-05","o":22.6,"h":23.35,"l":22.34,"c":23.24,"v":207000},{"d":"2007-04-09","o":23.48,"h":24.24,"l":22.9,"c":24.03,"v":564400},{"d":"2007-04-10","o":24,"h":24.03,"l":23.44,"c":23.58,"v":553400},{"d":"2007-04-11","o":23.68,"h":23.68,"l":23.18,"c":23.36,"v":172200},{"d":"2007-04-12","o":24.05,"h":24.05,"l":23.28,"c":23.78,"v":384400},{"d":"2007-04-13","o":23.8,"h":24.64,"l":23.26,"c":23.96,"v":278000},{"d":"2007-04-16","o":23.9,"h":24.73,"l":23.9,"c":24.4,"v":133500},{"d":"2007-04-17","o":24,"h":24.42,"l":23.91,"c":24.31,"v":76200},{"d":"2007-04-18","o":24.15,"h":24.27,"l":23.5,"c":23.58,"v":256100},{"d":"2007-04-19","o":23.61,"h":23.78,"l":23.23,"c":23.28,"v":123600},{"d":"2007-04-20","o":23.46,"h":23.49,"l":23.12,"c":23.21,"v":208000},{"d":"2007-04-23","o":23.25,"h":23.49,"l":23.19,"c":23.43,"v":100100},{"d":"2007-04-24","o":23.48,"h":23.9,"l":23.31,"c":23.8,"v":357300},{"d":"2007-04-25","o":23.8,"h":23.88,"l":22.94,"c":22.99,"v":188900},{"d":"2007-04-26","o":22.91,"h":23.11,"l":22.34,"c":23.11,"v":126200},{"d":"2007-04-27","o":23.12,"h":23.2,"l":23,"c":23.09,"v":85500},{"d":"2007-04-30","o":23.19,"h":24.65,"l":23.14,"c":23.6,"v":598500},{"d":"2007-05-01","o":23.7,"h":23.77,"l":22.85,"c":23.28,"v":442400},{"d":"2007-05-02","o":24,"h":26.1,"l":23.93,"c":25.62,"v":1658000},{"d":"2007-05-03","o":25.74,"h":25.95,"l":25.21,"c":25.49,"v":728400},{"d":"2007-05-04","o":25.6,"h":26,"l":25.33,"c":25.69,"v":225500},{"d":"2007-05-07","o":25.64,"h":26.22,"l":25.56,"c":26.12,"v":173200},{"d":"2007-05-08","o":26.14,"h":27.56,"l":26.1,"c":27.38,"v":368800},{"d":"2007-05-09","o":27.58,"h":27.58,"l":26.48,"c":26.83,"v":289200},{"d":"2007-05-10","o":26.7,"h":26.74,"l":24.54,"c":25,"v":511000},{"d":"2007-05-11","o":25.19,"h":25.35,"l":24.6,"c":24.95,"v":215100},{"d":"2007-05-14","o":24.88,"h":24.97,"l":24,"c":24.71,"v":192000},{"d":"2007-05-15","o":23.67,"h":24.59,"l":23.47,"c":24,"v":560500},{"d":"2007-05-16","o":24,"h":24.3,"l":23.6,"c":24.3,"v":218300},{"d":"2007-05-17","o":24.1,"h":24.1,"l":23,"c":23.25,"v":358300},{"d":"2007-05-18","o":23.36,"h":24.71,"l":23.35,"c":23.73,"v":550400},{"d":"2007-05-21","o":23.79,"h":24.83,"l":23.68,"c":24.34,"v":241300},{"d":"2007-05-22","o":24.33,"h":24.53,"l":24.01,"c":24.02,"v":263600},{"d":"2007-05-23","o":24.01,"h":25.12,"l":24,"c":24.38,"v":303100},{"d":"2007-05-24","o":24.29,"h":24.69,"l":23.6,"c":24.24,"v":213100},{"d":"2007-05-25","o":24.29,"h":24.29,"l":23.95,"c":24.14,"v":135400},{"d":"2007-05-29","o":24.2,"h":24.32,"l":23.8,"c":23.83,"v":380900},{"d":"2007-05-30","o":23.65,"h":23.82,"l":23.5,"c":23.68,"v":153000},{"d":"2007-05-31","o":23.51,"h":23.81,"l":22.25,"c":23,"v":352500},{"d":"2007-06-01","o":23.42,"h":24.31,"l":23.11,"c":23.33,"v":203100},{"d":"2007-06-04","o":23.16,"h":23.51,"l":23.04,"c":23.38,"v":127700},{"d":"2007-06-05","o":23.27,"h":23.54,"l":23.18,"c":23.41,"v":269900},{"d":"2007-06-06","o":23.3,"h":23.62,"l":23.13,"c":23.5,"v":97300},{"d":"2007-06-07","o":23.6,"h":23.72,"l":23.35,"c":23.37,"v":132500},{"d":"2007-06-08","o":23.45,"h":24,"l":23.35,"c":23.69,"v":336100},{"d":"2007-06-11","o":23.54,"h":23.54,"l":21.7,"c":22.4,"v":1139600},{"d":"2007-06-12","o":22.2,"h":22.2,"l":21.57,"c":21.84,"v":482700},{"d":"2007-06-13","o":21.79,"h":21.96,"l":21.54,"c":21.57,"v":107500},{"d":"2007-06-14","o":21.71,"h":22.11,"l":21.62,"c":21.99,"v":118200},{"d":"2007-06-15","o":22.26,"h":22.69,"l":22.08,"c":22.61,"v":198500},{"d":"2007-06-18","o":22.58,"h":22.6,"l":21.99,"c":22.13,"v":85900},{"d":"2007-06-19","o":22.59,"h":23,"l":22.19,"c":22.7,"v":332400},{"d":"2007-06-20","o":22.76,"h":22.76,"l":22.1,"c":22.54,"v":302700},{"d":"2007-06-21","o":22.45,"h":23.23,"l":22.45,"c":22.86,"v":353600},{"d":"2007-06-22","o":22.89,"h":22.89,"l":22.35,"c":22.55,"v":494000},{"d":"2007-06-25","o":22.53,"h":22.87,"l":22.15,"c":22.2,"v":188100},{"d":"2007-06-26","o":22.35,"h":22.35,"l":21.69,"c":21.94,"v":112200},{"d":"2007-06-27","o":21.86,"h":21.86,"l":21.5,"c":21.83,"v":103000},{"d":"2007-06-28","o":21.83,"h":22.91,"l":21.64,"c":22.83,"v":284100},{"d":"2007-06-29","o":22.9,"h":22.9,"l":22.04,"c":22.18,"v":217200},{"d":"2007-07-02","o":22.31,"h":22.86,"l":22.25,"c":22.86,"v":231100},{"d":"2007-07-03","o":22.87,"h":22.9,"l":22.16,"c":22.23,"v":44900},{"d":"2007-07-05","o":22.2,"h":22.25,"l":20.85,"c":21.5,"v":495700},{"d":"2007-07-06","o":21.57,"h":22.32,"l":21.55,"c":22.24,"v":339800},{"d":"2007-07-09","o":22.34,"h":22.92,"l":22.3,"c":22.5,"v":328800},{"d":"2007-07-10","o":22.29,"h":22.29,"l":21.29,"c":21.42,"v":131500},{"d":"2007-07-11","o":21.25,"h":21.38,"l":20.96,"c":21.05,"v":296200},{"d":"2007-07-12","o":21.25,"h":21.25,"l":20.17,"c":20.18,"v":449900},{"d":"2007-07-13","o":20.08,"h":20.45,"l":19.79,"c":20.19,"v":314600},{"d":"2007-07-16","o":20.2,"h":20.21,"l":19.71,"c":20,"v":380100},{"d":"2007-07-17","o":19.87,"h":20.19,"l":18.88,"c":19,"v":1552300},{"d":"2007-07-18","o":18.99,"h":19.2,"l":18.65,"c":19,"v":346000},{"d":"2007-07-19","o":19.1,"h":19.1,"l":17.95,"c":18.09,"v":1109300},{"d":"2007-07-20","o":18,"h":18.49,"l":17.81,"c":18.4,"v":431000},{"d":"2007-07-23","o":18.55,"h":19.73,"l":18.5,"c":18.85,"v":1533300},{"d":"2007-07-24","o":18.82,"h":19.31,"l":18.41,"c":18.46,"v":484500},{"d":"2007-07-25","o":18.58,"h":19.12,"l":18.57,"c":18.92,"v":426200},{"d":"2007-07-26","o":18.84,"h":18.84,"l":18.08,"c":18.15,"v":691200},{"d":"2007-07-27","o":18.2,"h":18.28,"l":17.85,"c":18.05,"v":404400},{"d":"2007-07-30","o":18.05,"h":18.92,"l":18.01,"c":18.79,"v":417000},{"d":"2007-07-31","o":19.06,"h":20,"l":18.83,"c":18.91,"v":457800},{"d":"2007-08-01","o":18.98,"h":20.39,"l":18.87,"c":19.11,"v":276700},{"d":"2007-08-02","o":19.28,"h":19.62,"l":18.82,"c":19.52,"v":271200},{"d":"2007-08-03","o":19.58,"h":19.58,"l":18.52,"c":18.82,"v":319500},{"d":"2007-08-06","o":18.93,"h":20.3,"l":18.63,"c":19.86,"v":580000},{"d":"2007-08-07","o":19.81,"h":20.53,"l":19.15,"c":20.18,"v":252600},{"d":"2007-08-08","o":20.42,"h":22.05,"l":19.95,"c":20.71,"v":609600},{"d":"2007-08-09","o":20.75,"h":21.64,"l":20.22,"c":20.83,"v":739400},{"d":"2007-08-10","o":20.75,"h":21.03,"l":19.45,"c":20.74,"v":223400},{"d":"2007-08-13","o":21.08,"h":21.47,"l":20.18,"c":20.23,"v":252800},{"d":"2007-08-14","o":20.15,"h":20.42,"l":19.83,"c":19.83,"v":209900},{"d":"2007-08-15","o":19.74,"h":20.23,"l":19.4,"c":19.42,"v":307500},{"d":"2007-08-16","o":19.4,"h":19.45,"l":16.95,"c":18.07,"v":861200},{"d":"2007-08-17","o":18.25,"h":18.27,"l":12.9,"c":13.45,"v":4535800},{"d":"2007-08-20","o":13.92,"h":14.17,"l":13.51,"c":13.75,"v":883700},{"d":"2007-08-21","o":13.71,"h":13.84,"l":13.27,"c":13.54,"v":364200},{"d":"2007-08-22","o":13.54,"h":13.79,"l":13.08,"c":13.18,"v":429900},{"d":"2007-08-23","o":13.21,"h":13.33,"l":12.64,"c":12.8,"v":631500},{"d":"2007-08-24","o":12.78,"h":13.5,"l":12.55,"c":13.18,"v":825100},{"d":"2007-08-27","o":13.25,"h":13.27,"l":12.92,"c":13.04,"v":742900},{"d":"2007-08-28","o":12.99,"h":13.32,"l":12.88,"c":13.1,"v":525600},{"d":"2007-08-29","o":13.19,"h":13.46,"l":13.16,"c":13.4,"v":372700},{"d":"2007-08-30","o":13.5,"h":13.88,"l":13.4,"c":13.73,"v":688900},{"d":"2007-08-31","o":13.99,"h":14.48,"l":13.8,"c":13.83,"v":207700},{"d":"2007-09-04","o":13.5,"h":14.28,"l":12.5,"c":14.22,"v":1661300},{"d":"2007-09-05","o":14.1,"h":14.9,"l":13.49,"c":14.82,"v":1472200},{"d":"2007-09-06","o":14.94,"h":15.5,"l":14.03,"c":14.11,"v":1532200},{"d":"2007-09-07","o":13.89,"h":14,"l":13.33,"c":13.55,"v":566300},{"d":"2007-09-10","o":13.5,"h":13.8,"l":13.34,"c":13.6,"v":290800},{"d":"2007-09-11","o":13.72,"h":13.74,"l":13.4,"c":13.65,"v":354400},{"d":"2007-09-12","o":13.54,"h":13.6,"l":13.43,"c":13.55,"v":534000},{"d":"2007-09-13","o":13.5,"h":13.84,"l":13.38,"c":13.55,"v":891800},{"d":"2007-09-14","o":13.5,"h":13.74,"l":13.44,"c":13.67,"v":270000},{"d":"2007-09-17","o":13.67,"h":13.73,"l":13.42,"c":13.68,"v":294300},{"d":"2007-09-18","o":13.72,"h":14.2,"l":13.54,"c":13.79,"v":466900},{"d":"2007-09-19","o":13.8,"h":14.75,"l":13.8,"c":14.15,"v":764300},{"d":"2007-09-20","o":14.1,"h":14.14,"l":13.61,"c":13.86,"v":260200},{"d":"2007-09-21","o":13.91,"h":14.61,"l":13.91,"c":14.58,"v":820300},{"d":"2007-09-24","o":14.66,"h":15.12,"l":14.58,"c":14.99,"v":840900},{"d":"2007-09-25","o":15.29,"h":16.72,"l":15.23,"c":16.09,"v":1846000},{"d":"2007-09-26","o":16.63,"h":18.18,"l":16.2,"c":17.95,"v":2062500},{"d":"2007-09-27","o":17.95,"h":18,"l":17.15,"c":17.64,"v":882400},{"d":"2007-09-28","o":17.65,"h":17.8,"l":17.32,"c":17.46,"v":774300},{"d":"2007-10-01","o":17.55,"h":18.15,"l":17.52,"c":17.8,"v":600300},{"d":"2007-10-02","o":17.8,"h":18,"l":17.46,"c":17.85,"v":441500},{"d":"2007-10-03","o":17.94,"h":18.87,"l":17.8,"c":18.49,"v":1170700},{"d":"2007-10-04","o":19.25,"h":19.6,"l":17.8,"c":17.93,"v":1772300},{"d":"2007-10-05","o":17,"h":18.11,"l":16.7,"c":17.35,"v":1343300},{"d":"2007-10-08","o":17.75,"h":17.97,"l":17.5,"c":17.66,"v":407500},{"d":"2007-10-09","o":17.6,"h":18,"l":17.3,"c":17.63,"v":479800},{"d":"2007-10-10","o":17.75,"h":17.8,"l":17.12,"c":17.39,"v":437100},{"d":"2007-10-11","o":17.51,"h":18.2,"l":17.39,"c":17.75,"v":924300},{"d":"2007-10-12","o":17.96,"h":18.4,"l":17.88,"c":18.24,"v":811800},{"d":"2007-10-15","o":18.56,"h":18.69,"l":17.82,"c":17.87,"v":494600},{"d":"2007-10-16","o":17.86,"h":18.48,"l":17.8,"c":17.99,"v":592400},{"d":"2007-10-17","o":18.15,"h":18.4,"l":17.89,"c":18.3,"v":470800},{"d":"2007-10-18","o":18.3,"h":18.67,"l":18.01,"c":18.37,"v":525200},{"d":"2007-10-19","o":18.44,"h":18.46,"l":17.82,"c":17.97,"v":546500},{"d":"2007-10-22","o":17.8,"h":18.2,"l":17.8,"c":17.99,"v":302000},{"d":"2007-10-23","o":18,"h":18.09,"l":16.87,"c":17.78,"v":797400},{"d":"2007-10-24","o":17.75,"h":17.9,"l":17.4,"c":17.53,"v":456900},{"d":"2007-10-25","o":17.5,"h":18,"l":17.34,"c":17.72,"v":357000},{"d":"2007-10-26","o":17.98,"h":18,"l":17.46,"c":17.5,"v":470300},{"d":"2007-10-29","o":17.75,"h":19.1,"l":17.64,"c":18.91,"v":1129900},{"d":"2007-10-30","o":19.14,"h":20.7,"l":19.11,"c":20.27,"v":2118000},{"d":"2007-10-31","o":20.3,"h":20.7,"l":19.42,"c":20.1,"v":1227400},{"d":"2007-11-01","o":20.1,"h":20.1,"l":19.01,"c":19.46,"v":557100},{"d":"2007-11-02","o":19.56,"h":19.63,"l":18.63,"c":19.12,"v":680400},{"d":"2007-11-05","o":19,"h":20.99,"l":18.8,"c":20.28,"v":1372100},{"d":"2007-11-06","o":20.28,"h":20.55,"l":19.52,"c":20.1,"v":640800},{"d":"2007-11-07","o":20.05,"h":20.05,"l":18.85,"c":19.02,"v":823100},{"d":"2007-11-08","o":17.5,"h":18,"l":16.9,"c":17.66,"v":1748900},{"d":"2007-11-09","o":17.76,"h":17.82,"l":16.85,"c":17,"v":915500},{"d":"2007-11-12","o":17,"h":17.1,"l":15.63,"c":15.9,"v":1549400},{"d":"2007-11-13","o":15.85,"h":17.28,"l":15.82,"c":16.94,"v":731500},{"d":"2007-11-14","o":16.86,"h":16.86,"l":15.87,"c":16.1,"v":700700},{"d":"2007-11-15","o":16.02,"h":16.02,"l":14.91,"c":15.3,"v":1273300},{"d":"2007-11-16","o":15.3,"h":15.39,"l":14.97,"c":15.3,"v":884800},{"d":"2007-11-19","o":15.36,"h":15.48,"l":15.21,"c":15.38,"v":717900},{"d":"2007-11-20","o":15.5,"h":15.6,"l":14.92,"c":15.02,"v":688200},{"d":"2007-11-21","o":15,"h":15.31,"l":14.67,"c":15.05,"v":356700},{"d":"2007-11-23","o":15.3,"h":15.33,"l":15.09,"c":15.2,"v":145400},{"d":"2007-11-26","o":15.28,"h":15.43,"l":14.97,"c":15.01,"v":377700},{"d":"2007-11-27","o":15.1,"h":15.46,"l":14.86,"c":15.06,"v":451300},{"d":"2007-11-28","o":15.34,"h":16.46,"l":15.34,"c":16.33,"v":607000},{"d":"2007-11-29","o":16.24,"h":16.32,"l":15.5,"c":16.32,"v":537000},{"d":"2007-11-30","o":16.53,"h":17.23,"l":16.45,"c":16.61,"v":1317200},{"d":"2007-12-03","o":16.52,"h":16.6,"l":16.4,"c":16.45,"v":462900},{"d":"2007-12-04","o":16.35,"h":16.35,"l":15.82,"c":15.95,"v":625600},{"d":"2007-12-05","o":16.04,"h":16.59,"l":16.03,"c":16.1,"v":436100},{"d":"2007-12-06","o":16.05,"h":16.18,"l":15.84,"c":15.96,"v":370700},{"d":"2007-12-07","o":16.04,"h":16.1,"l":15.6,"c":15.71,"v":204000},{"d":"2007-12-10","o":15.81,"h":15.88,"l":15.29,"c":15.32,"v":624200},{"d":"2007-12-11","o":15.3,"h":15.6,"l":15.11,"c":15.2,"v":566600},{"d":"2007-12-12","o":15.59,"h":15.59,"l":14.76,"c":14.95,"v":746600},{"d":"2007-12-13","o":14.75,"h":15.19,"l":14.73,"c":14.83,"v":542100},{"d":"2007-12-14","o":14.65,"h":14.79,"l":14.54,"c":14.57,"v":431200},{"d":"2007-12-17","o":14.82,"h":14.82,"l":14.12,"c":14.32,"v":597600},{"d":"2007-12-18","o":14.29,"h":15.3,"l":14.16,"c":15.26,"v":686500},{"d":"2007-12-19","o":15.66,"h":15.88,"l":15.26,"c":15.67,"v":826400},{"d":"2007-12-20","o":15.76,"h":15.88,"l":14.91,"c":15.03,"v":478000},{"d":"2007-12-21","o":15.26,"h":15.28,"l":14.72,"c":14.87,"v":717300},{"d":"2007-12-24","o":15,"h":15.33,"l":14.91,"c":15.07,"v":269300},{"d":"2007-12-26","o":15.05,"h":15.84,"l":15.05,"c":15.46,"v":650900},{"d":"2007-12-27","o":15.5,"h":15.7,"l":15.04,"c":15.04,"v":313800},{"d":"2007-12-28","o":15.12,"h":15.24,"l":14.91,"c":15.01,"v":342000},{"d":"2007-12-31","o":15,"h":15.36,"l":14.8,"c":15.22,"v":516500},{"d":"2008-01-02","o":15.25,"h":15.39,"l":14.67,"c":15.1,"v":588400},{"d":"2008-01-03","o":15.25,"h":16.54,"l":15.2,"c":16.48,"v":1244800},{"d":"2008-01-04","o":16.28,"h":16.4,"l":15.63,"c":15.73,"v":717300},{"d":"2008-01-07","o":15.82,"h":16.09,"l":15.82,"c":15.97,"v":711100},{"d":"2008-01-08","o":16.25,"h":17.6,"l":15.87,"c":16.73,"v":1310500},{"d":"2008-01-09","o":16.59,"h":17.9,"l":16.59,"c":17.73,"v":1298800},{"d":"2008-01-10","o":17.93,"h":17.94,"l":16.92,"c":17.36,"v":631000},{"d":"2008-01-11","o":17.49,"h":18,"l":17.01,"c":17.83,"v":645100},{"d":"2008-01-14","o":18,"h":18.2,"l":17.62,"c":17.89,"v":516400},{"d":"2008-01-15","o":17.83,"h":17.96,"l":16.8,"c":16.99,"v":731100},{"d":"2008-01-16","o":16.91,"h":17.45,"l":16.09,"c":17.29,"v":663000},{"d":"2008-01-17","o":17.3,"h":17.59,"l":16.65,"c":16.74,"v":564200},{"d":"2008-01-18","o":16.73,"h":17.07,"l":16.12,"c":16.42,"v":565300},{"d":"2008-01-22","o":15.44,"h":16.25,"l":14.61,"c":16.12,"v":899800},{"d":"2008-01-23","o":15.71,"h":16.1,"l":15.06,"c":15.8,"v":1155000},{"d":"2008-01-24","o":16.05,"h":16.43,"l":15.56,"c":15.58,"v":421100},{"d":"2008-01-25","o":15.74,"h":15.78,"l":15.01,"c":15.11,"v":946700},{"d":"2008-01-28","o":15.11,"h":15.59,"l":14.79,"c":14.92,"v":784100},{"d":"2008-01-29","o":14.95,"h":15.25,"l":14.85,"c":15.16,"v":684100},{"d":"2008-01-30","o":15.1,"h":15.48,"l":14.79,"c":14.98,"v":1143800},{"d":"2008-01-31","o":10.15,"h":10.2,"l":9.26,"c":9.52,"v":10071800},{"d":"2008-02-01","o":9.83,"h":10.23,"l":9.6,"c":10.23,"v":2723100},{"d":"2008-02-04","o":11,"h":11,"l":10.36,"c":10.5,"v":2652000},{"d":"2008-02-05","o":10.5,"h":10.52,"l":10.12,"c":10.35,"v":1871300},{"d":"2008-02-06","o":10.35,"h":10.49,"l":10.02,"c":10.48,"v":1784400},{"d":"2008-02-07","o":10.22,"h":11,"l":10.1,"c":10.98,"v":2131300},{"d":"2008-02-08","o":10.98,"h":11.46,"l":10.94,"c":11.31,"v":1357200},{"d":"2008-02-11","o":11.32,"h":11.34,"l":10.98,"c":11.15,"v":850900},{"d":"2008-02-12","o":11,"h":11.4,"l":11,"c":11.05,"v":684600},{"d":"2008-02-13","o":11.2,"h":11.34,"l":10.9,"c":11.01,"v":552200},{"d":"2008-02-14","o":11,"h":11.04,"l":10.42,"c":10.87,"v":989200},{"d":"2008-02-15","o":10.85,"h":10.85,"l":10.29,"c":10.48,"v":673800},{"d":"2008-02-19","o":10.74,"h":10.75,"l":10.25,"c":10.36,"v":468200},{"d":"2008-02-20","o":10.35,"h":10.45,"l":10.06,"c":10.34,"v":768700},{"d":"2008-02-21","o":10.02,"h":10.3,"l":10,"c":10.12,"v":664300},{"d":"2008-02-22","o":10.08,"h":10.56,"l":10.06,"c":10.5,"v":541400},{"d":"2008-02-25","o":10.51,"h":10.75,"l":10.45,"c":10.51,"v":777800},{"d":"2008-02-26","o":10.68,"h":10.98,"l":10.68,"c":10.8,"v":691800},{"d":"2008-02-27","o":10.9,"h":11.01,"l":10.81,"c":10.97,"v":535800},{"d":"2008-02-28","o":10.97,"h":11.01,"l":10.25,"c":10.69,"v":801000},{"d":"2008-02-29","o":10.58,"h":10.7,"l":10.22,"c":10.36,"v":699500},{"d":"2008-03-03","o":10.26,"h":10.55,"l":9.89,"c":10.3,"v":602800},{"d":"2008-03-04","o":10.14,"h":10.19,"l":9.77,"c":9.94,"v":703200},{"d":"2008-03-05","o":9.84,"h":10.2,"l":9.84,"c":9.89,"v":436700},{"d":"2008-03-06","o":9.91,"h":10.24,"l":9.9,"c":9.92,"v":399200},{"d":"2008-03-07","o":9.85,"h":9.9,"l":9.6,"c":9.69,"v":601500},{"d":"2008-03-10","o":9.65,"h":9.68,"l":9.35,"c":9.4,"v":663500},{"d":"2008-03-11","o":9.67,"h":9.67,"l":9.3,"c":9.55,"v":567100},{"d":"2008-03-12","o":9.48,"h":9.75,"l":9.4,"c":9.64,"v":587800},{"d":"2008-03-13","o":9.51,"h":9.59,"l":9.1,"c":9.31,"v":1133200},{"d":"2008-03-14","o":9.34,"h":9.49,"l":8.94,"c":9.04,"v":766800},{"d":"2008-03-17","o":8.9,"h":8.98,"l":8.64,"c":8.7,"v":517000},{"d":"2008-03-18","o":8.72,"h":9.1,"l":8.68,"c":9.09,"v":771500},{"d":"2008-03-19","o":9,"h":9.5,"l":8.67,"c":8.81,"v":923500},{"d":"2008-03-20","o":8.79,"h":8.92,"l":8.18,"c":8.68,"v":1310400},{"d":"2008-03-24","o":8.67,"h":9.24,"l":8.52,"c":9.09,"v":722400},{"d":"2008-03-25","o":9.13,"h":9.23,"l":8.74,"c":8.8,"v":639200},{"d":"2008-03-26","o":8.9,"h":9.13,"l":8.68,"c":8.76,"v":819100},{"d":"2008-03-27","o":8.9,"h":8.99,"l":8.62,"c":8.68,"v":1094300},{"d":"2008-03-28","o":8.73,"h":8.75,"l":7.82,"c":7.84,"v":2253100},{"d":"2008-03-31","o":8.02,"h":8.02,"l":7.62,"c":7.81,"v":1512600},{"d":"2008-04-01","o":7.67,"h":8.07,"l":7.65,"c":8.01,"v":1259400},{"d":"2008-04-02","o":8.13,"h":8.28,"l":7.96,"c":8.02,"v":1028800},{"d":"2008-04-03","o":8.02,"h":8.04,"l":7.85,"c":7.96,"v":648400},{"d":"2008-04-04","o":7.95,"h":8.25,"l":7.92,"c":8.05,"v":870500},{"d":"2008-04-07","o":8.11,"h":8.69,"l":8.1,"c":8.45,"v":1303900},{"d":"2008-04-08","o":8.5,"h":8.5,"l":8.08,"c":8.15,"v":1077800},{"d":"2008-04-09","o":8.18,"h":8.29,"l":8.04,"c":8.05,"v":1231200},{"d":"2008-04-10","o":8.03,"h":8.06,"l":7.9,"c":8,"v":768100},{"d":"2008-04-11","o":7.9,"h":8,"l":7.71,"c":7.72,"v":692600},{"d":"2008-04-14","o":7.67,"h":7.71,"l":7.53,"c":7.58,"v":512400},{"d":"2008-04-15","o":7.5,"h":7.68,"l":7.25,"c":7.37,"v":648700},{"d":"2008-04-16","o":7.4,"h":7.65,"l":7.4,"c":7.61,"v":744700},{"d":"2008-04-17","o":7.63,"h":7.74,"l":7.4,"c":7.41,"v":628700},{"d":"2008-04-18","o":7.45,"h":7.54,"l":7.39,"c":7.43,"v":668700},{"d":"2008-04-21","o":7.45,"h":7.54,"l":7.4,"c":7.41,"v":648500},{"d":"2008-04-22","o":7.5,"h":7.5,"l":6.86,"c":6.94,"v":1207600},{"d":"2008-04-23","o":7.15,"h":7.25,"l":6.98,"c":7.05,"v":814700},{"d":"2008-04-24","o":7.03,"h":7.32,"l":7,"c":7.18,"v":460300},{"d":"2008-04-25","o":7.16,"h":8,"l":7.16,"c":7.88,"v":798300},{"d":"2008-04-28","o":8.07,"h":8.25,"l":7.9,"c":8.17,"v":870900},{"d":"2008-04-29","o":8.23,"h":8.25,"l":7.95,"c":8.09,"v":706400},{"d":"2008-04-30","o":7.65,"h":8.1,"l":7.25,"c":7.83,"v":1982900},{"d":"2008-05-01","o":7.86,"h":8.79,"l":7.74,"c":8.56,"v":1666400},{"d":"2008-05-02","o":8.73,"h":8.76,"l":8.23,"c":8.4,"v":797800},{"d":"2008-05-05","o":8.5,"h":9.27,"l":8.37,"c":9.13,"v":2572700},{"d":"2008-05-06","o":9.25,"h":9.79,"l":9.05,"c":9.53,"v":2502200},{"d":"2008-05-07","o":9.55,"h":9.59,"l":9.01,"c":9.02,"v":1261400},{"d":"2008-05-08","o":9.08,"h":9.28,"l":9,"c":9.22,"v":912700},{"d":"2008-05-09","o":9.15,"h":9.52,"l":9.02,"c":9.44,"v":834100},{"d":"2008-05-12","o":9.53,"h":9.62,"l":9.39,"c":9.57,"v":494200},{"d":"2008-05-13","o":9.67,"h":9.82,"l":9.34,"c":9.42,"v":693700},{"d":"2008-05-14","o":9.5,"h":9.56,"l":9.33,"c":9.34,"v":475500},{"d":"2008-05-15","o":9.32,"h":9.47,"l":9.07,"c":9.38,"v":612300},{"d":"2008-05-16","o":9.45,"h":9.47,"l":9.1,"c":9.27,"v":450600},{"d":"2008-05-19","o":9.29,"h":9.45,"l":9.26,"c":9.29,"v":438600},{"d":"2008-05-20","o":9.26,"h":9.32,"l":9.1,"c":9.19,"v":418700},{"d":"2008-05-21","o":9.21,"h":10.15,"l":9.21,"c":9.96,"v":1688600},{"d":"2008-05-22","o":9.98,"h":9.98,"l":9.6,"c":9.86,"v":669100},{"d":"2008-05-23","o":9.8,"h":10.11,"l":9.7,"c":9.99,"v":731900},{"d":"2008-05-27","o":10.15,"h":10.19,"l":9.91,"c":10,"v":449100},{"d":"2008-05-28","o":10,"h":10,"l":9.3,"c":9.43,"v":966300},{"d":"2008-05-29","o":9.4,"h":9.71,"l":9.39,"c":9.6,"v":570100},{"d":"2008-05-30","o":9.63,"h":9.63,"l":9.5,"c":9.56,"v":352500},{"d":"2008-06-02","o":9.34,"h":9.41,"l":9.08,"c":9.14,"v":651500},{"d":"2008-06-03","o":9.14,"h":9.55,"l":9.14,"c":9.53,"v":820300},{"d":"2008-06-04","o":9.48,"h":9.56,"l":9.31,"c":9.41,"v":309200},{"d":"2008-06-05","o":9.4,"h":9.53,"l":9.27,"c":9.47,"v":360000},{"d":"2008-06-06","o":9.39,"h":9.45,"l":9.15,"c":9.41,"v":268000},{"d":"2008-06-09","o":9.41,"h":9.41,"l":9,"c":9.12,"v":343300},{"d":"2008-06-10","o":9,"h":9.05,"l":8.65,"c":8.88,"v":529700},{"d":"2008-06-11","o":8.83,"h":8.9,"l":8.35,"c":8.79,"v":610700},{"d":"2008-06-12","o":8.87,"h":9,"l":8.81,"c":8.98,"v":259500},{"d":"2008-06-13","o":8.62,"h":8.99,"l":8.3,"c":8.89,"v":752000},{"d":"2008-06-16","o":8.83,"h":8.83,"l":8.4,"c":8.47,"v":625900},{"d":"2008-06-17","o":8.4,"h":8.64,"l":8.33,"c":8.45,"v":297400},{"d":"2008-06-18","o":8.38,"h":8.45,"l":7.9,"c":8.05,"v":737600},{"d":"2008-06-19","o":8.05,"h":8.32,"l":7.99,"c":8.26,"v":707900},{"d":"2008-06-20","o":8.2,"h":8.74,"l":8,"c":8.7,"v":941800},{"d":"2008-06-23","o":8.72,"h":8.81,"l":8.55,"c":8.55,"v":390300},{"d":"2008-06-24","o":8.45,"h":8.56,"l":8.12,"c":8.17,"v":414300},{"d":"2008-06-25","o":8.18,"h":8.48,"l":8.14,"c":8.25,"v":561000},{"d":"2008-06-26","o":8.12,"h":8.13,"l":7.61,"c":7.72,"v":555400},{"d":"2008-06-27","o":7.67,"h":7.77,"l":7.27,"c":7.46,"v":2641700},{"d":"2008-06-30","o":7.38,"h":7.41,"l":7.15,"c":7.29,"v":796900},{"d":"2008-07-01","o":7.17,"h":7.21,"l":6.85,"c":7.08,"v":770500},{"d":"2008-07-02","o":7.04,"h":7.09,"l":6.85,"c":6.85,"v":490100},{"d":"2008-07-03","o":6.84,"h":6.97,"l":6.73,"c":6.75,"v":218200},{"d":"2008-07-07","o":6.73,"h":7.06,"l":6.72,"c":6.98,"v":536000},{"d":"2008-07-08","o":6.98,"h":7.05,"l":6.83,"c":6.94,"v":552100},{"d":"2008-07-09","o":6.96,"h":7.24,"l":6.84,"c":6.86,"v":477400},{"d":"2008-07-10","o":6.84,"h":7.1,"l":6.78,"c":7.08,"v":623600},{"d":"2008-07-11","o":7,"h":7.15,"l":6.81,"c":7.14,"v":453800},{"d":"2008-07-14","o":7.21,"h":7.25,"l":6.78,"c":6.91,"v":562100},{"d":"2008-07-15","o":6.82,"h":7.95,"l":6.75,"c":7.42,"v":1334800},{"d":"2008-07-16","o":7.45,"h":8.28,"l":7.35,"c":8.25,"v":1009800},{"d":"2008-07-17","o":8.2,"h":8.3,"l":7.85,"c":8.27,"v":528000},{"d":"2008-07-18","o":8.26,"h":8.26,"l":7.93,"c":7.93,"v":239300},{"d":"2008-07-21","o":7.91,"h":7.91,"l":7.65,"c":7.71,"v":312300},{"d":"2008-07-22","o":7.64,"h":8.19,"l":7.64,"c":8.12,"v":256600},{"d":"2008-07-23","o":8.09,"h":8.45,"l":8.07,"c":8.25,"v":463400},{"d":"2008-07-24","o":8.3,"h":8.38,"l":8,"c":8.13,"v":373700},{"d":"2008-07-25","o":8.19,"h":8.21,"l":8.03,"c":8.15,"v":225800},{"d":"2008-07-28","o":8.17,"h":8.24,"l":7.74,"c":7.74,"v":241200},{"d":"2008-07-29","o":8.34,"h":8.55,"l":7.89,"c":8.46,"v":1151100},{"d":"2008-07-30","o":8.5,"h":8.8,"l":8.39,"c":8.61,"v":506400},{"d":"2008-07-31","o":8.66,"h":8.92,"l":8.51,"c":8.54,"v":636400},{"d":"2008-08-01","o":8.56,"h":8.65,"l":7.79,"c":8.01,"v":743400},{"d":"2008-08-04","o":8.04,"h":8.36,"l":7.85,"c":8.11,"v":594400},{"d":"2008-08-05","o":8.15,"h":8.75,"l":8.14,"c":8.58,"v":623200},{"d":"2008-08-06","o":8.68,"h":8.95,"l":8.57,"c":8.77,"v":810600},{"d":"2008-08-07","o":8.9,"h":9.08,"l":8.74,"c":8.84,"v":645100},{"d":"2008-08-08","o":8.81,"h":8.99,"l":8.7,"c":8.75,"v":275700},{"d":"2008-08-11","o":8.78,"h":9.03,"l":8.74,"c":8.92,"v":321600},{"d":"2008-08-12","o":8.92,"h":9,"l":8.46,"c":8.67,"v":269400},{"d":"2008-08-13","o":8.46,"h":8.46,"l":8,"c":8.39,"v":638500},{"d":"2008-08-14","o":8.38,"h":8.4,"l":8.12,"c":8.15,"v":368100},{"d":"2008-08-15","o":8.3,"h":8.43,"l":7.97,"c":8.02,"v":429700},{"d":"2008-08-18","o":8.04,"h":8.17,"l":7.98,"c":8,"v":361300},{"d":"2008-08-19","o":7.79,"h":7.91,"l":7.5,"c":7.57,"v":629200},{"d":"2008-08-20","o":7,"h":7.79,"l":6.9,"c":7.71,"v":2233000},{"d":"2008-08-21","o":7.61,"h":7.95,"l":7.56,"c":7.75,"v":656400},{"d":"2008-08-22","o":7.8,"h":8.13,"l":7.7,"c":8.05,"v":705400},{"d":"2008-08-25","o":7.97,"h":7.98,"l":7.56,"c":7.61,"v":416500},{"d":"2008-08-26","o":7.6,"h":7.76,"l":7.55,"c":7.71,"v":279300},{"d":"2008-08-27","o":7.73,"h":8.14,"l":7.64,"c":8.11,"v":462800},{"d":"2008-08-28","o":8.11,"h":8.31,"l":8.03,"c":8.29,"v":356000},{"d":"2008-08-29","o":8.16,"h":8.29,"l":8.12,"c":8.25,"v":214600},{"d":"2008-09-02","o":8.32,"h":8.36,"l":8.09,"c":8.11,"v":438100},{"d":"2008-09-03","o":8.07,"h":8.37,"l":8.05,"c":8.34,"v":903100},{"d":"2008-09-04","o":8.3,"h":8.36,"l":8.1,"c":8.12,"v":500900},{"d":"2008-09-05","o":8.12,"h":8.12,"l":7.84,"c":8.11,"v":314300},{"d":"2008-09-08","o":8.17,"h":8.34,"l":8.01,"c":8.13,"v":352700},{"d":"2008-09-09","o":8.01,"h":8.29,"l":8,"c":8.01,"v":409800},{"d":"2008-09-10","o":8.07,"h":8.25,"l":7.64,"c":7.76,"v":357600},{"d":"2008-09-11","o":7.61,"h":8.05,"l":7.61,"c":8.05,"v":520000},{"d":"2008-09-12","o":7.94,"h":7.98,"l":7.64,"c":7.76,"v":331100},{"d":"2008-09-15","o":7.51,"h":7.84,"l":7.5,"c":7.59,"v":796300},{"d":"2008-09-16","o":7.5,"h":8.03,"l":7.33,"c":8.02,"v":614400},{"d":"2008-09-17","o":7.96,"h":8.06,"l":7.62,"c":7.69,"v":493200},{"d":"2008-09-18","o":7.86,"h":8.5,"l":7.72,"c":8.4,"v":858800},{"d":"2008-09-19","o":8.68,"h":8.82,"l":8.43,"c":8.7,"v":1294000},{"d":"2008-09-22","o":8.59,"h":8.78,"l":8.26,"c":8.73,"v":308400},{"d":"2008-09-23","o":8.7,"h":8.7,"l":8.12,"c":8.23,"v":292000},{"d":"2008-09-24","o":8.25,"h":8.85,"l":8.2,"c":8.74,"v":646500},{"d":"2008-09-25","o":8.75,"h":8.9,"l":8.4,"c":8.87,"v":906200},{"d":"2008-09-26","o":8.9,"h":9,"l":8.7,"c":8.99,"v":691700},{"d":"2008-09-29","o":9,"h":9,"l":8.27,"c":8.27,"v":544300},{"d":"2008-09-30","o":8.3,"h":8.38,"l":7.82,"c":8.07,"v":429600},{"d":"2008-10-01","o":8.1,"h":8.66,"l":8.1,"c":8.24,"v":220000},{"d":"2008-10-02","o":8.2,"h":8.24,"l":7.62,"c":7.69,"v":294200},{"d":"2008-10-03","o":7.81,"h":8.07,"l":7.3,"c":7.3,"v":427500},{"d":"2008-10-06","o":7.03,"h":7.08,"l":6.23,"c":6.98,"v":769000},{"d":"2008-10-07","o":6.75,"h":7.25,"l":6.5,"c":6.68,"v":431600},{"d":"2008-10-08","o":6.5,"h":6.63,"l":5.9,"c":5.91,"v":828100},{"d":"2008-10-09","o":6,"h":6.03,"l":5.25,"c":5.26,"v":515300},{"d":"2008-10-10","o":5.13,"h":6.32,"l":5,"c":6,"v":937500},{"d":"2008-10-13","o":6.44,"h":7.12,"l":6.44,"c":6.75,"v":294800},{"d":"2008-10-14","o":7.22,"h":7.22,"l":6.27,"c":6.52,"v":412900},{"d":"2008-10-15","o":6.44,"h":6.48,"l":5.79,"c":5.79,"v":242200},{"d":"2008-10-16","o":5.84,"h":6.25,"l":5.57,"c":6.19,"v":309400},{"d":"2008-10-17","o":5.96,"h":6.54,"l":5.25,"c":6.33,"v":290100},{"d":"2008-10-20","o":6.11,"h":6.73,"l":6.1,"c":6.69,"v":343500},{"d":"2008-10-21","o":6.59,"h":6.77,"l":6.12,"c":6.14,"v":253900},{"d":"2008-10-22","o":6.11,"h":6.35,"l":5.65,"c":5.68,"v":365700},{"d":"2008-10-23","o":5.69,"h":5.97,"l":5.21,"c":5.23,"v":412600},{"d":"2008-10-24","o":5.01,"h":5.1,"l":4.81,"c":5.01,"v":368700},{"d":"2008-10-27","o":4.97,"h":5.29,"l":4.82,"c":5.18,"v":276200},{"d":"2008-10-28","o":5.26,"h":5.32,"l":4.81,"c":5.09,"v":259400},{"d":"2008-10-29","o":5,"h":5.55,"l":4.87,"c":5.34,"v":331000},{"d":"2008-10-30","o":5.51,"h":5.8,"l":5.49,"c":5.8,"v":449700},{"d":"2008-10-31","o":5.81,"h":6.33,"l":5.7,"c":6.32,"v":429600},{"d":"2008-11-03","o":6.33,"h":6.5,"l":6.29,"c":6.49,"v":246800},{"d":"2008-11-04","o":6.68,"h":6.99,"l":6.5,"c":6.75,"v":254700},{"d":"2008-11-05","o":6.99,"h":7,"l":6.23,"c":6.55,"v":267500},{"d":"2008-11-06","o":6.58,"h":6.77,"l":5.95,"c":5.99,"v":212400},{"d":"2008-11-07","o":5.5,"h":5.51,"l":4.9,"c":5.01,"v":1114900},{"d":"2008-11-10","o":5.1,"h":5.47,"l":5.08,"c":5.38,"v":571300},{"d":"2008-11-11","o":5.36,"h":5.47,"l":5.07,"c":5.15,"v":341400},{"d":"2008-11-12","o":5.08,"h":5.23,"l":4.78,"c":4.85,"v":356400},{"d":"2008-11-13","o":4.8,"h":5.23,"l":4.5,"c":5.23,"v":465200},{"d":"2008-11-14","o":5,"h":5.14,"l":4.7,"c":4.71,"v":212000},{"d":"2008-11-17","o":4.83,"h":4.87,"l":4.51,"c":4.79,"v":268900},{"d":"2008-11-18","o":4.79,"h":5.04,"l":4.67,"c":4.85,"v":407200},{"d":"2008-11-19","o":4.84,"h":4.98,"l":4.5,"c":4.5,"v":277900},{"d":"2008-11-20","o":4.43,"h":4.6,"l":3.71,"c":3.75,"v":484900},{"d":"2008-11-21","o":3.79,"h":4.41,"l":3.7,"c":4.32,"v":474100},{"d":"2008-11-24","o":4.35,"h":4.67,"l":4.05,"c":4.65,"v":406700},{"d":"2008-11-25","o":4.67,"h":4.84,"l":4.54,"c":4.8,"v":336000},{"d":"2008-11-26","o":4.7,"h":4.98,"l":4.52,"c":4.97,"v":213100},{"d":"2008-11-28","o":4.91,"h":5.11,"l":4.81,"c":5.05,"v":87300},{"d":"2008-12-01","o":4.96,"h":4.96,"l":4,"c":4.06,"v":273100},{"d":"2008-12-02","o":4.11,"h":4.37,"l":4.03,"c":4.25,"v":187200},{"d":"2008-12-03","o":4.2,"h":4.55,"l":4.06,"c":4.47,"v":367900},{"d":"2008-12-04","o":4.46,"h":4.5,"l":4.14,"c":4.22,"v":256400},{"d":"2008-12-05","o":4.16,"h":4.21,"l":3.99,"c":4.1,"v":342500},{"d":"2008-12-08","o":4.15,"h":4.38,"l":4.06,"c":4.22,"v":631200},{"d":"2008-12-09","o":4.22,"h":4.49,"l":4.08,"c":4.23,"v":612700},{"d":"2008-12-10","o":4.23,"h":4.47,"l":4.09,"c":4.43,"v":337600},{"d":"2008-12-11","o":4.38,"h":4.48,"l":4.17,"c":4.25,"v":342000},{"d":"2008-12-12","o":4.16,"h":4.48,"l":4.07,"c":4.48,"v":383800},{"d":"2008-12-15","o":4.48,"h":4.48,"l":4.25,"c":4.28,"v":312500},{"d":"2008-12-16","o":4.36,"h":4.9,"l":4.25,"c":4.85,"v":394300},{"d":"2008-12-17","o":4.85,"h":5.2,"l":4.71,"c":5.01,"v":442800},{"d":"2008-12-18","o":5,"h":5.25,"l":4.91,"c":5.07,"v":353400},{"d":"2008-12-19","o":5.32,"h":5.76,"l":5.14,"c":5.75,"v":929400},{"d":"2008-12-22","o":5.7,"h":5.75,"l":4.9,"c":5.08,"v":490500},{"d":"2008-12-23","o":5.13,"h":5.41,"l":4.94,"c":4.96,"v":255100},{"d":"2008-12-24","o":4.98,"h":5.15,"l":4.75,"c":4.93,"v":140700},{"d":"2008-12-26","o":4.94,"h":4.99,"l":4.8,"c":4.9,"v":112900},{"d":"2008-12-29","o":4.85,"h":4.89,"l":4.58,"c":4.61,"v":199000},{"d":"2008-12-30","o":4.6,"h":4.79,"l":4.6,"c":4.75,"v":400000},{"d":"2008-12-31","o":4.8,"h":5.3,"l":4.75,"c":5.16,"v":502300},{"d":"2009-01-02","o":5.28,"h":5.58,"l":5.06,"c":5.56,"v":323100},{"d":"2009-01-05","o":5.53,"h":5.69,"l":5.42,"c":5.68,"v":296300},{"d":"2009-01-06","o":5.7,"h":5.73,"l":5.52,"c":5.61,"v":335700},{"d":"2009-01-07","o":5.51,"h":5.62,"l":5.25,"c":5.36,"v":255500},{"d":"2009-01-08","o":5.32,"h":5.34,"l":4.81,"c":5.02,"v":619400},{"d":"2009-01-09","o":5.06,"h":5.41,"l":4.97,"c":5.26,"v":417700},{"d":"2009-01-12","o":5.21,"h":5.28,"l":5.03,"c":5.14,"v":330900},{"d":"2009-01-13","o":5.12,"h":5.29,"l":5.03,"c":5.25,"v":346300},{"d":"2009-01-14","o":5.14,"h":5.45,"l":5.12,"c":5.4,"v":307900},{"d":"2009-01-15","o":5.35,"h":5.71,"l":5.05,"c":5.66,"v":648800},{"d":"2009-01-16","o":5.72,"h":5.75,"l":5.21,"c":5.39,"v":280200},{"d":"2009-01-20","o":5.32,"h":5.36,"l":4.96,"c":4.96,"v":420100},{"d":"2009-01-21","o":5.01,"h":5.4,"l":4.99,"c":5.38,"v":316100},{"d":"2009-01-22","o":5.27,"h":5.47,"l":5,"c":5.34,"v":243100},{"d":"2009-01-23","o":5.21,"h":5.38,"l":5,"c":5.02,"v":249700},{"d":"2009-01-26","o":5,"h":5.24,"l":4.88,"c":4.98,"v":199400},{"d":"2009-01-27","o":5.08,"h":5.1,"l":4.9,"c":5,"v":226300},{"d":"2009-01-28","o":5.06,"h":5.48,"l":4.91,"c":5.46,"v":258200},{"d":"2009-01-29","o":5.28,"h":5.36,"l":4.89,"c":4.91,"v":365500},{"d":"2009-01-30","o":5.67,"h":6.4,"l":5.5,"c":6.18,"v":2100900},{"d":"2009-02-02","o":6.11,"h":6.15,"l":5.81,"c":5.98,"v":837200},{"d":"2009-02-03","o":5.94,"h":6.08,"l":5.93,"c":5.99,"v":458100},{"d":"2009-02-04","o":5.96,"h":6.02,"l":5.75,"c":5.82,"v":417300},{"d":"2009-02-05","o":5.76,"h":6.1,"l":5.72,"c":5.97,"v":494500},{"d":"2009-02-06","o":5.92,"h":6.25,"l":5.9,"c":6.15,"v":496800},{"d":"2009-02-09","o":6.08,"h":6.59,"l":6.08,"c":6.41,"v":535400},{"d":"2009-02-10","o":6.01,"h":6.38,"l":5.7,"c":5.75,"v":965000},{"d":"2009-02-11","o":5.83,"h":5.97,"l":5.67,"c":5.67,"v":537600},{"d":"2009-02-12","o":5.67,"h":5.71,"l":5.45,"c":5.64,"v":466200},{"d":"2009-02-13","o":5.63,"h":5.76,"l":5.43,"c":5.68,"v":456900},{"d":"2009-02-17","o":5.53,"h":5.64,"l":5.44,"c":5.44,"v":258200},{"d":"2009-02-18","o":5.4,"h":5.44,"l":5.19,"c":5.19,"v":329800},{"d":"2009-02-19","o":5.24,"h":5.44,"l":5.1,"c":5.12,"v":175600},{"d":"2009-02-20","o":5.06,"h":5.08,"l":4.91,"c":4.99,"v":233100},{"d":"2009-02-23","o":4.99,"h":4.99,"l":4.64,"c":4.75,"v":304800},{"d":"2009-02-24","o":4.77,"h":5.05,"l":4.77,"c":5.02,"v":312400},{"d":"2009-02-25","o":5.02,"h":5.04,"l":4.9,"c":4.95,"v":334900},{"d":"2009-02-26","o":4.98,"h":5.01,"l":4.82,"c":4.87,"v":274700},{"d":"2009-02-27","o":4.77,"h":4.87,"l":4.62,"c":4.67,"v":423700},{"d":"2009-03-02","o":4.57,"h":4.57,"l":4.5,"c":4.55,"v":425500},{"d":"2009-03-03","o":4.6,"h":4.6,"l":4.21,"c":4.24,"v":446500},{"d":"2009-03-04","o":4.34,"h":4.55,"l":4.25,"c":4.48,"v":310000},{"d":"2009-03-05","o":4.38,"h":4.41,"l":4.1,"c":4.15,"v":453400},{"d":"2009-03-06","o":4.19,"h":4.34,"l":3.91,"c":4.09,"v":445500},{"d":"2009-03-09","o":3.97,"h":4.41,"l":3.78,"c":4.31,"v":452800},{"d":"2009-03-10","o":4.42,"h":4.65,"l":4.33,"c":4.57,"v":305600},{"d":"2009-03-11","o":4.64,"h":4.91,"l":4.32,"c":4.38,"v":240700},{"d":"2009-03-12","o":4.34,"h":4.86,"l":4.25,"c":4.86,"v":258000},{"d":"2009-03-13","o":4.86,"h":5.07,"l":4.64,"c":5.04,"v":288500},{"d":"2009-03-16","o":5.08,"h":5.2,"l":4.68,"c":4.76,"v":204300},{"d":"2009-03-17","o":4.76,"h":5,"l":4.66,"c":4.95,"v":162600},{"d":"2009-03-18","o":4.91,"h":5.24,"l":4.81,"c":5.15,"v":189900},{"d":"2009-03-19","o":5.25,"h":5.78,"l":5.15,"c":5.39,"v":651400},{"d":"2009-03-20","o":5.45,"h":5.56,"l":5.08,"c":5.13,"v":327500},{"d":"2009-03-23","o":5.27,"h":5.61,"l":5.13,"c":5.61,"v":268800},{"d":"2009-03-24","o":5.45,"h":5.45,"l":5.15,"c":5.17,"v":335900},{"d":"2009-03-25","o":5.2,"h":5.42,"l":4.9,"c":5.21,"v":347500},{"d":"2009-03-26","o":5.3,"h":5.39,"l":5.04,"c":5.28,"v":427500},{"d":"2009-03-27","o":5.2,"h":5.48,"l":5.16,"c":5.2,"v":520100},{"d":"2009-03-30","o":5.06,"h":5.24,"l":4.75,"c":4.82,"v":352300},{"d":"2009-03-31","o":4.9,"h":5.2,"l":4.72,"c":5.03,"v":316100},{"d":"2009-04-01","o":4.94,"h":4.98,"l":4.73,"c":4.94,"v":428700},{"d":"2009-04-02","o":5.08,"h":5.21,"l":4.92,"c":5.03,"v":316200},{"d":"2009-04-03","o":5,"h":5.16,"l":4.84,"c":5.11,"v":216000},{"d":"2009-04-06","o":5.06,"h":5.18,"l":4.91,"c":5.12,"v":290400},{"d":"2009-04-07","o":5.05,"h":5.3,"l":4.99,"c":5.07,"v":312400},{"d":"2009-04-08","o":5.1,"h":5.17,"l":4.87,"c":5.16,"v":254300},{"d":"2009-04-09","o":5.27,"h":5.5,"l":5.17,"c":5.37,"v":404700},{"d":"2009-04-13","o":5.43,"h":5.6,"l":5.39,"c":5.59,"v":274700},{"d":"2009-04-14","o":5.47,"h":5.79,"l":5.35,"c":5.38,"v":343100},{"d":"2009-04-15","o":5.31,"h":5.57,"l":5.31,"c":5.57,"v":184100},{"d":"2009-04-16","o":5.65,"h":5.95,"l":5.46,"c":5.94,"v":288800},{"d":"2009-04-17","o":5.96,"h":6,"l":5.76,"c":6,"v":256200},{"d":"2009-04-20","o":5.96,"h":5.97,"l":5.45,"c":5.53,"v":357200},{"d":"2009-04-21","o":5.52,"h":5.82,"l":5.48,"c":5.77,"v":186300},{"d":"2009-04-22","o":5.64,"h":5.85,"l":5.61,"c":5.68,"v":216300},{"d":"2009-04-23","o":5.7,"h":5.79,"l":5.57,"c":5.62,"v":165100},{"d":"2009-04-24","o":5.66,"h":6,"l":5.66,"c":5.99,"v":317100},{"d":"2009-04-27","o":6.49,"h":6.49,"l":5.75,"c":6.06,"v":373100},{"d":"2009-04-28","o":6.03,"h":6.15,"l":5.85,"c":5.87,"v":280500},{"d":"2009-04-29","o":5.94,"h":6.2,"l":5.88,"c":6.12,"v":267900},{"d":"2009-04-30","o":6.2,"h":6.29,"l":5.91,"c":6.05,"v":391400},{"d":"2009-05-01","o":6.05,"h":6.09,"l":5.91,"c":5.92,"v":239500},{"d":"2009-05-04","o":6.01,"h":6.08,"l":5.9,"c":6.06,"v":399900},{"d":"2009-05-05","o":6.14,"h":6.56,"l":6.1,"c":6.55,"v":490500},{"d":"2009-05-06","o":6.23,"h":6.39,"l":5.9,"c":6.01,"v":787300},{"d":"2009-05-07","o":6.05,"h":6.07,"l":5.7,"c":5.78,"v":342800},{"d":"2009-05-08","o":5.89,"h":6.11,"l":5.75,"c":6.09,"v":242700},{"d":"2009-05-11","o":6.02,"h":6.11,"l":5.88,"c":5.93,"v":358800},{"d":"2009-05-12","o":5.95,"h":5.99,"l":5.78,"c":5.87,"v":188900},{"d":"2009-05-13","o":5.8,"h":5.9,"l":5.5,"c":5.53,"v":240400},{"d":"2009-05-14","o":5.57,"h":5.8,"l":5.5,"c":5.61,"v":245600},{"d":"2009-05-15","o":5.65,"h":5.73,"l":5.55,"c":5.66,"v":182900},{"d":"2009-05-18","o":5.76,"h":5.93,"l":5.68,"c":5.87,"v":208300},{"d":"2009-05-19","o":5.93,"h":5.94,"l":5.66,"c":5.81,"v":198600},{"d":"2009-05-20","o":5.88,"h":6,"l":5.78,"c":5.82,"v":128500},{"d":"2009-05-21","o":6,"h":6.23,"l":5.86,"c":6.07,"v":395100},{"d":"2009-05-22","o":6.13,"h":6.15,"l":5.92,"c":5.94,"v":121300},{"d":"2009-05-26","o":5.9,"h":6.22,"l":5.86,"c":6.22,"v":175500},{"d":"2009-05-27","o":6.23,"h":6.25,"l":6.04,"c":6.1,"v":150100},{"d":"2009-05-28","o":6.1,"h":6.19,"l":5.97,"c":6.08,"v":167200},{"d":"2009-05-29","o":6.12,"h":6.25,"l":6.01,"c":6.16,"v":356900},{"d":"2009-06-01","o":6.1,"h":6.25,"l":6,"c":6.06,"v":382100},{"d":"2009-06-02","o":6,"h":6.5,"l":6,"c":6.49,"v":427600},{"d":"2009-06-03","o":6.26,"h":6.51,"l":6.26,"c":6.51,"v":285400},{"d":"2009-06-04","o":6.52,"h":6.65,"l":6.3,"c":6.57,"v":405400},{"d":"2009-06-05","o":6.6,"h":7.04,"l":6.55,"c":6.99,"v":404000},{"d":"2009-06-08","o":7.05,"h":7.18,"l":6.78,"c":6.83,"v":185100},{"d":"2009-06-09","o":6.83,"h":7.05,"l":6.75,"c":6.99,"v":180900},{"d":"2009-06-10","o":7.15,"h":7.15,"l":6.71,"c":6.81,"v":234200},{"d":"2009-06-11","o":6.85,"h":7.99,"l":6.8,"c":7.66,"v":951800},{"d":"2009-06-12","o":7.56,"h":8.35,"l":7.55,"c":8,"v":662500},{"d":"2009-06-15","o":7.92,"h":8.01,"l":7.72,"c":7.83,"v":467300},{"d":"2009-06-16","o":7.94,"h":7.94,"l":7.45,"c":7.48,"v":392400},{"d":"2009-06-17","o":7.45,"h":7.74,"l":7.4,"c":7.64,"v":198700},{"d":"2009-06-18","o":7.5,"h":7.72,"l":7.5,"c":7.64,"v":170800},{"d":"2009-06-19","o":7.7,"h":7.72,"l":7.5,"c":7.51,"v":443700},{"d":"2009-06-22","o":7.4,"h":7.45,"l":6.86,"c":6.97,"v":494900},{"d":"2009-06-23","o":7.08,"h":7.11,"l":6.78,"c":6.83,"v":427400},{"d":"2009-06-24","o":6.95,"h":7.15,"l":6.83,"c":6.91,"v":375800},{"d":"2009-06-25","o":6.91,"h":7.02,"l":6.8,"c":7,"v":404700},{"d":"2009-06-26","o":6.98,"h":7.05,"l":6.81,"c":6.88,"v":1264700},{"d":"2009-06-29","o":6.85,"h":7.03,"l":6.66,"c":6.69,"v":761500},{"d":"2009-06-30","o":6.72,"h":6.98,"l":6.64,"c":6.64,"v":488700},{"d":"2009-07-01","o":6.75,"h":6.95,"l":6.55,"c":6.56,"v":581200},{"d":"2009-07-02","o":6.5,"h":6.53,"l":6.24,"c":6.39,"v":395800},{"d":"2009-07-06","o":6.38,"h":6.51,"l":6.3,"c":6.47,"v":393900},{"d":"2009-07-07","o":6.45,"h":6.54,"l":6.28,"c":6.33,"v":309000},{"d":"2009-07-08","o":6.3,"h":6.34,"l":6,"c":6.07,"v":505100},{"d":"2009-07-09","o":6.08,"h":6.31,"l":5.99,"c":6.05,"v":215000},{"d":"2009-07-10","o":5.99,"h":6.08,"l":5.96,"c":5.96,"v":237400},{"d":"2009-07-13","o":5.93,"h":6.13,"l":5.75,"c":6.13,"v":245700},{"d":"2009-07-14","o":6.17,"h":6.18,"l":6.05,"c":6.08,"v":123100},{"d":"2009-07-15","o":6.18,"h":6.26,"l":6.01,"c":6.26,"v":234700},{"d":"2009-07-16","o":6.23,"h":6.54,"l":6.15,"c":6.5,"v":215500},{"d":"2009-07-17","o":6.52,"h":6.52,"l":6.2,"c":6.42,"v":293400},{"d":"2009-07-20","o":6.48,"h":6.51,"l":6.22,"c":6.49,"v":236300},{"d":"2009-07-21","o":6.5,"h":6.55,"l":6.36,"c":6.42,"v":142800},{"d":"2009-07-22","o":6.42,"h":6.62,"l":6.31,"c":6.52,"v":206800},{"d":"2009-07-23","o":6.55,"h":6.87,"l":6.55,"c":6.74,"v":336400},{"d":"2009-07-24","o":6.7,"h":6.84,"l":6.61,"c":6.8,"v":193400},{"d":"2009-07-27","o":6.83,"h":7.04,"l":6.8,"c":6.92,"v":198000},{"d":"2009-07-28","o":6.89,"h":7,"l":6.6,"c":6.92,"v":190200},{"d":"2009-07-29","o":6.85,"h":7.29,"l":6.79,"c":7.08,"v":253000},{"d":"2009-07-30","o":7.16,"h":7.47,"l":7.01,"c":7.27,"v":414300},{"d":"2009-07-31","o":7.25,"h":7.39,"l":7.01,"c":7.01,"v":233000},{"d":"2009-08-03","o":7.07,"h":7.22,"l":6.91,"c":7.17,"v":222400},{"d":"2009-08-04","o":7.09,"h":7.2,"l":7.05,"c":7.07,"v":266800},{"d":"2009-08-05","o":7.02,"h":7.02,"l":6.69,"c":6.72,"v":283900},{"d":"2009-08-06","o":6.77,"h":6.77,"l":6.3,"c":6.52,"v":208300},{"d":"2009-08-07","o":6.63,"h":6.99,"l":6.57,"c":6.81,"v":227100},{"d":"2009-08-10","o":6.78,"h":6.99,"l":6.77,"c":6.93,"v":174100},{"d":"2009-08-11","o":6.89,"h":6.99,"l":6.73,"c":6.88,"v":355200},{"d":"2009-08-12","o":6.88,"h":7.2,"l":6.88,"c":7.07,"v":234400},{"d":"2009-08-13","o":7.13,"h":7.2,"l":6.92,"c":7.13,"v":128900},{"d":"2009-08-14","o":7.02,"h":7.14,"l":6.87,"c":6.97,"v":142700},{"d":"2009-08-17","o":6.82,"h":6.84,"l":6.57,"c":6.76,"v":159200},{"d":"2009-08-18","o":6.5,"h":6.92,"l":6.5,"c":6.76,"v":146700},{"d":"2009-08-19","o":6.68,"h":7,"l":6.57,"c":6.87,"v":167300},{"d":"2009-08-20","o":6.87,"h":7.3,"l":6.79,"c":7.27,"v":251600},{"d":"2009-08-21","o":7.32,"h":7.5,"l":7.24,"c":7.4,"v":391800},{"d":"2009-08-24","o":7.5,"h":7.58,"l":7.4,"c":7.52,"v":558800},{"d":"2009-08-25","o":6.9,"h":6.95,"l":6.48,"c":6.58,"v":1601100},{"d":"2009-08-26","o":6.6,"h":6.68,"l":6.39,"c":6.46,"v":490500},{"d":"2009-08-27","o":6.45,"h":6.49,"l":6.36,"c":6.44,"v":258400},{"d":"2009-08-28","o":6.53,"h":6.53,"l":6.38,"c":6.46,"v":232400},{"d":"2009-08-31","o":6.43,"h":6.49,"l":6.3,"c":6.41,"v":312100},{"d":"2009-09-01","o":6.4,"h":6.54,"l":6.23,"c":6.24,"v":269000},{"d":"2009-09-02","o":6.19,"h":6.28,"l":6.14,"c":6.22,"v":201100},{"d":"2009-09-03","o":6.22,"h":6.35,"l":6.14,"c":6.27,"v":238200},{"d":"2009-09-04","o":6.27,"h":6.45,"l":6.21,"c":6.41,"v":224100},{"d":"2009-09-08","o":6.45,"h":6.53,"l":6.42,"c":6.46,"v":185800},{"d":"2009-09-09","o":6.47,"h":6.54,"l":6.29,"c":6.5,"v":243500},{"d":"2009-09-10","o":6.46,"h":6.64,"l":6.38,"c":6.64,"v":141900},{"d":"2009-09-11","o":6.7,"h":6.73,"l":6.49,"c":6.52,"v":165000},{"d":"2009-09-14","o":6.5,"h":6.7,"l":6.41,"c":6.66,"v":199400},{"d":"2009-09-15","o":6.68,"h":6.82,"l":6.64,"c":6.65,"v":216700},{"d":"2009-09-16","o":6.65,"h":6.71,"l":6.56,"c":6.6,"v":163800},{"d":"2009-09-17","o":6.61,"h":6.74,"l":6.58,"c":6.63,"v":160300},{"d":"2009-09-18","o":6.67,"h":6.67,"l":6.55,"c":6.62,"v":343200},{"d":"2009-09-21","o":6.55,"h":6.76,"l":6.55,"c":6.72,"v":162800},{"d":"2009-09-22","o":6.75,"h":6.78,"l":6.56,"c":6.67,"v":224700},{"d":"2009-09-23","o":6.7,"h":6.85,"l":6.62,"c":6.71,"v":229000},{"d":"2009-09-24","o":6.72,"h":6.76,"l":6.5,"c":6.52,"v":143100},{"d":"2009-09-25","o":6.52,"h":6.71,"l":6.5,"c":6.59,"v":115800},{"d":"2009-09-28","o":6.65,"h":6.85,"l":6.58,"c":6.77,"v":231800},{"d":"2009-09-29","o":6.76,"h":6.76,"l":6.45,"c":6.51,"v":277700},{"d":"2009-09-30","o":6.52,"h":6.59,"l":6.45,"c":6.5,"v":203100},{"d":"2009-10-01","o":6.4,"h":6.69,"l":6.4,"c":6.65,"v":431400},{"d":"2009-10-02","o":6.52,"h":6.57,"l":6.38,"c":6.44,"v":264100},{"d":"2009-10-05","o":6.45,"h":6.58,"l":6.36,"c":6.52,"v":142400},{"d":"2009-10-06","o":6.58,"h":6.69,"l":6.47,"c":6.69,"v":216500},{"d":"2009-10-07","o":6.69,"h":6.76,"l":6.51,"c":6.63,"v":174200},{"d":"2009-10-08","o":6.67,"h":6.8,"l":6.6,"c":6.62,"v":173500},{"d":"2009-10-09","o":6.61,"h":6.79,"l":6.61,"c":6.78,"v":143400},{"d":"2009-10-12","o":6.8,"h":6.86,"l":6.71,"c":6.72,"v":126900},{"d":"2009-10-13","o":6.65,"h":6.77,"l":6.55,"c":6.76,"v":158000},{"d":"2009-10-14","o":6.78,"h":6.8,"l":6.67,"c":6.75,"v":256400},{"d":"2009-10-15","o":6.73,"h":6.74,"l":6.6,"c":6.67,"v":191700},{"d":"2009-10-16","o":6.6,"h":6.73,"l":6.55,"c":6.66,"v":211500},{"d":"2009-10-19","o":6.7,"h":6.74,"l":6.65,"c":6.65,"v":154500},{"d":"2009-10-20","o":6.66,"h":6.69,"l":6.37,"c":6.48,"v":282500},{"d":"2009-10-21","o":6.46,"h":6.59,"l":5.92,"c":5.95,"v":616400},{"d":"2009-10-22","o":6.1,"h":6.12,"l":5.9,"c":6.07,"v":460600},{"d":"2009-10-23","o":6.06,"h":6.08,"l":5.96,"c":6,"v":229600},{"d":"2009-10-26","o":5.96,"h":6.15,"l":5.73,"c":5.85,"v":253200},{"d":"2009-10-27","o":5.84,"h":5.91,"l":5.7,"c":5.74,"v":208700},{"d":"2009-10-28","o":5.74,"h":5.83,"l":5.6,"c":5.65,"v":392000},{"d":"2009-10-29","o":5.65,"h":5.82,"l":5.6,"c":5.79,"v":263600},{"d":"2009-10-30","o":5.59,"h":6.1,"l":5.56,"c":5.77,"v":502600},{"d":"2009-11-02","o":5.75,"h":5.88,"l":5.57,"c":5.66,"v":182800},{"d":"2009-11-03","o":5.63,"h":5.72,"l":5.53,"c":5.67,"v":176200},{"d":"2009-11-04","o":5.7,"h":5.72,"l":5.51,"c":5.52,"v":333000},{"d":"2009-11-05","o":5.57,"h":5.85,"l":5.5,"c":5.75,"v":258100},{"d":"2009-11-06","o":5.67,"h":5.74,"l":5.58,"c":5.65,"v":132300},{"d":"2009-11-09","o":5.74,"h":5.86,"l":5.66,"c":5.8,"v":254600},{"d":"2009-11-10","o":5.79,"h":5.83,"l":5.62,"c":5.65,"v":174200},{"d":"2009-11-11","o":5.72,"h":5.78,"l":5.53,"c":5.6,"v":204400},{"d":"2009-11-12","o":5.58,"h":5.6,"l":5.3,"c":5.31,"v":227900},{"d":"2009-11-13","o":5.31,"h":5.54,"l":5.28,"c":5.54,"v":220200},{"d":"2009-11-16","o":5.59,"h":5.94,"l":5.59,"c":5.76,"v":219300},{"d":"2009-11-17","o":5.75,"h":5.83,"l":5.63,"c":5.75,"v":110800},{"d":"2009-11-18","o":5.72,"h":5.77,"l":5.5,"c":5.55,"v":142000},{"d":"2009-11-19","o":5.49,"h":5.49,"l":5.37,"c":5.41,"v":142800},{"d":"2009-11-20","o":5.41,"h":5.61,"l":5.36,"c":5.54,"v":183400},{"d":"2009-11-23","o":5.63,"h":5.75,"l":5.51,"c":5.6,"v":112100},{"d":"2009-11-24","o":5.6,"h":5.65,"l":5.47,"c":5.59,"v":132900},{"d":"2009-11-25","o":5.63,"h":5.71,"l":5.52,"c":5.54,"v":108800},{"d":"2009-11-27","o":5.39,"h":5.5,"l":5.23,"c":5.23,"v":221600},{"d":"2009-11-30","o":5.23,"h":5.26,"l":4.93,"c":5.17,"v":423000},{"d":"2009-12-01","o":5.07,"h":5.52,"l":5.05,"c":5.47,"v":269000},{"d":"2009-12-02","o":5.45,"h":5.6,"l":5.37,"c":5.49,"v":118900},{"d":"2009-12-03","o":5.48,"h":5.59,"l":5.23,"c":5.25,"v":156100},{"d":"2009-12-04","o":5.33,"h":5.58,"l":5.3,"c":5.43,"v":253600},{"d":"2009-12-07","o":5.43,"h":5.5,"l":5.3,"c":5.34,"v":161100},{"d":"2009-12-08","o":5.29,"h":5.41,"l":5.27,"c":5.28,"v":141300},{"d":"2009-12-09","o":5.64,"h":5.67,"l":5.42,"c":5.47,"v":311300},{"d":"2009-12-10","o":5.47,"h":5.6,"l":5.4,"c":5.45,"v":313200},{"d":"2009-12-11","o":5.46,"h":5.67,"l":5.26,"c":5.56,"v":310200},{"d":"2009-12-14","o":5.57,"h":5.57,"l":5.36,"c":5.52,"v":150700},{"d":"2009-12-15","o":5.52,"h":5.58,"l":5.36,"c":5.54,"v":173400},{"d":"2009-12-16","o":5.53,"h":5.73,"l":5.53,"c":5.65,"v":217700},{"d":"2009-12-17","o":5.61,"h":5.7,"l":5.58,"c":5.63,"v":160600},{"d":"2009-12-18","o":5.6,"h":5.84,"l":5.53,"c":5.84,"v":831400},{"d":"2009-12-21","o":5.87,"h":5.9,"l":5.61,"c":5.65,"v":255900},{"d":"2009-12-22","o":5.7,"h":5.97,"l":5.66,"c":5.94,"v":195400},{"d":"2009-12-23","o":5.95,"h":5.96,"l":5.81,"c":5.91,"v":123700},{"d":"2009-12-24","o":5.91,"h":5.91,"l":5.77,"c":5.83,"v":32100},{"d":"2009-12-28","o":5.81,"h":5.81,"l":5.62,"c":5.67,"v":117800},{"d":"2009-12-29","o":5.66,"h":5.74,"l":5.56,"c":5.71,"v":206100},{"d":"2009-12-30","o":5.66,"h":5.67,"l":5.44,"c":5.66,"v":248900},{"d":"2009-12-31","o":5.62,"h":5.65,"l":5.5,"c":5.61,"v":277600},{"d":"2010-01-04","o":5.65,"h":5.68,"l":5.52,"c":5.68,"v":368100},{"d":"2010-01-05","o":5.6,"h":5.87,"l":5.52,"c":5.86,"v":307400},{"d":"2010-01-06","o":5.85,"h":6.48,"l":5.84,"c":6.41,"v":561000},{"d":"2010-01-07","o":6.45,"h":6.56,"l":6.22,"c":6.35,"v":276200},{"d":"2010-01-08","o":6.3,"h":6.56,"l":6.15,"c":6.55,"v":298700},{"d":"2010-01-11","o":6.56,"h":6.78,"l":6.5,"c":6.76,"v":343100},{"d":"2010-01-12","o":6.64,"h":6.76,"l":6.41,"c":6.61,"v":873600},{"d":"2010-01-13","o":6.65,"h":6.75,"l":6.59,"c":6.65,"v":258800},{"d":"2010-01-14","o":6.66,"h":6.97,"l":6.63,"c":6.85,"v":487300},{"d":"2010-01-15","o":6.88,"h":6.88,"l":6.37,"c":6.39,"v":558600},{"d":"2010-01-19","o":6.42,"h":6.53,"l":6.31,"c":6.52,"v":327600},{"d":"2010-01-20","o":6.49,"h":6.52,"l":6.18,"c":6.38,"v":179000},{"d":"2010-01-21","o":6.35,"h":6.45,"l":6.03,"c":6.1,"v":221000},{"d":"2010-01-22","o":6.08,"h":6.27,"l":6.02,"c":6.11,"v":223000},{"d":"2010-01-25","o":6.14,"h":6.16,"l":5.94,"c":5.99,"v":195300},{"d":"2010-01-26","o":5.96,"h":6.12,"l":5.81,"c":5.82,"v":143100},{"d":"2010-01-27","o":5.81,"h":6.28,"l":5.5,"c":6.24,"v":468500},{"d":"2010-01-28","o":6.24,"h":6.24,"l":5.89,"c":5.97,"v":263100},{"d":"2010-01-29","o":6.01,"h":6.12,"l":5.91,"c":5.94,"v":415100},{"d":"2010-02-01","o":5.89,"h":5.98,"l":5.78,"c":5.93,"v":607900},{"d":"2010-02-02","o":5.91,"h":5.91,"l":5.7,"c":5.82,"v":183500},{"d":"2010-02-03","o":5.79,"h":5.9,"l":5.59,"c":5.8,"v":260900},{"d":"2010-02-04","o":5.74,"h":5.77,"l":5.51,"c":5.75,"v":363400},{"d":"2010-02-05","o":5.75,"h":6.89,"l":5.68,"c":6.6,"v":874600},{"d":"2010-02-08","o":6.7,"h":7.25,"l":6.63,"c":7.12,"v":846200},{"d":"2010-02-09","o":6.86,"h":7.25,"l":6.86,"c":7.22,"v":803100},{"d":"2010-02-10","o":7.21,"h":7.33,"l":7.1,"c":7.32,"v":401300},{"d":"2010-02-11","o":7.3,"h":7.34,"l":7.18,"c":7.27,"v":230100},{"d":"2010-02-12","o":7.25,"h":7.3,"l":7.2,"c":7.3,"v":351000},{"d":"2010-02-16","o":7.39,"h":7.39,"l":7.23,"c":7.31,"v":204400},{"d":"2010-02-17","o":7.3,"h":7.39,"l":7.18,"c":7.29,"v":225100},{"d":"2010-02-18","o":7.31,"h":7.31,"l":7.03,"c":7.09,"v":416800},{"d":"2010-02-19","o":7.05,"h":7.19,"l":6.96,"c":7.01,"v":190600},{"d":"2010-02-22","o":7.01,"h":7.2,"l":6.88,"c":7.06,"v":204100},{"d":"2010-02-23","o":7.03,"h":7.05,"l":6.93,"c":6.97,"v":176700},{"d":"2010-02-24","o":6.97,"h":6.99,"l":6.72,"c":6.88,"v":256300},{"d":"2010-02-25","o":6.79,"h":6.84,"l":6.65,"c":6.79,"v":156200},{"d":"2010-02-26","o":6.75,"h":6.83,"l":6.71,"c":6.77,"v":237400},{"d":"2010-03-01","o":6.78,"h":7.19,"l":6.71,"c":7.19,"v":307300},{"d":"2010-03-02","o":7.19,"h":7.46,"l":7.11,"c":7.46,"v":505800},{"d":"2010-03-03","o":7.49,"h":7.66,"l":7.32,"c":7.34,"v":356500},{"d":"2010-03-04","o":7.38,"h":7.45,"l":7.26,"c":7.39,"v":168000},{"d":"2010-03-05","o":7.41,"h":7.51,"l":7.22,"c":7.48,"v":143900},{"d":"2010-03-08","o":7.45,"h":7.46,"l":7.33,"c":7.36,"v":240000},{"d":"2010-03-09","o":7.31,"h":7.45,"l":7.18,"c":7.4,"v":200900},{"d":"2010-03-10","o":7.38,"h":7.75,"l":7.38,"c":7.45,"v":355300},{"d":"2010-03-11","o":7.43,"h":7.43,"l":7.03,"c":7.32,"v":302100},{"d":"2010-03-12","o":7.32,"h":7.32,"l":7.15,"c":7.22,"v":107900},{"d":"2010-03-15","o":7.25,"h":7.32,"l":7,"c":7.05,"v":295100},{"d":"2010-03-16","o":7.09,"h":7.17,"l":6.99,"c":7.17,"v":154500},{"d":"2010-03-17","o":7.21,"h":7.39,"l":7.15,"c":7.29,"v":158000},{"d":"2010-03-18","o":7.32,"h":7.33,"l":7.15,"c":7.31,"v":316100},{"d":"2010-03-19","o":6.92,"h":7.45,"l":6.92,"c":6.92,"v":514300},{"d":"2010-03-22","o":6.93,"h":7.21,"l":6.9,"c":7.19,"v":238300},{"d":"2010-03-23","o":6.81,"h":6.84,"l":6.5,"c":6.8,"v":1176800},{"d":"2010-03-24","o":6.7,"h":6.77,"l":6.61,"c":6.7,"v":451200},{"d":"2010-03-25","o":6.7,"h":6.7,"l":6.15,"c":6.19,"v":815200},{"d":"2010-03-26","o":6.1,"h":6.24,"l":5.92,"c":6.04,"v":505400},{"d":"2010-03-29","o":6.02,"h":6.25,"l":6.02,"c":6.19,"v":388100},{"d":"2010-03-30","o":6,"h":6.17,"l":5.94,"c":6.12,"v":480600},{"d":"2010-03-31","o":6.06,"h":6.16,"l":6.05,"c":6.07,"v":344600},{"d":"2010-04-01","o":6.07,"h":6.2,"l":6.04,"c":6.11,"v":500100},{"d":"2010-04-05","o":6.11,"h":6.2,"l":6,"c":6.13,"v":309400},{"d":"2010-04-06","o":6.08,"h":6.16,"l":6.06,"c":6.09,"v":205400},{"d":"2010-04-07","o":6.1,"h":6.11,"l":6,"c":6.03,"v":152000},{"d":"2010-04-08","o":5.98,"h":6,"l":5.85,"c":5.96,"v":302200},{"d":"2010-04-09","o":5.94,"h":5.95,"l":5.81,"c":5.88,"v":203200},{"d":"2010-04-12","o":5.91,"h":6.21,"l":5.9,"c":6.19,"v":344000},{"d":"2010-04-13","o":6.2,"h":6.25,"l":5.95,"c":6.01,"v":320000},{"d":"2010-04-14","o":6.07,"h":7.07,"l":6.05,"c":6.82,"v":1509300},{"d":"2010-04-15","o":6.86,"h":6.93,"l":6.71,"c":6.76,"v":561900},{"d":"2010-04-16","o":6.78,"h":6.84,"l":6.58,"c":6.69,"v":300000},{"d":"2010-04-19","o":6.63,"h":6.69,"l":6.32,"c":6.42,"v":475600},{"d":"2010-04-20","o":6.46,"h":6.5,"l":6.35,"c":6.49,"v":666500},{"d":"2010-04-21","o":6.49,"h":6.52,"l":6.3,"c":6.34,"v":146300},{"d":"2010-04-22","o":6.27,"h":6.38,"l":6.22,"c":6.38,"v":157400},{"d":"2010-04-23","o":6.36,"h":6.45,"l":6.26,"c":6.34,"v":146800},{"d":"2010-04-26","o":6.32,"h":6.5,"l":6.32,"c":6.48,"v":258800},{"d":"2010-04-27","o":6.47,"h":6.5,"l":6.39,"c":6.41,"v":343600},{"d":"2010-04-28","o":6.43,"h":6.52,"l":6.36,"c":6.48,"v":299900},{"d":"2010-04-29","o":6.51,"h":6.57,"l":6.43,"c":6.5,"v":334800},{"d":"2010-04-30","o":6.5,"h":6.54,"l":6.43,"c":6.43,"v":245300},{"d":"2010-05-03","o":6.43,"h":6.51,"l":6.4,"c":6.48,"v":206400},{"d":"2010-05-04","o":6.38,"h":6.43,"l":6.22,"c":6.31,"v":318900},{"d":"2010-05-05","o":6.25,"h":6.37,"l":6.24,"c":6.27,"v":178800},{"d":"2010-05-06","o":6.24,"h":6.37,"l":5.88,"c":6.06,"v":534900},{"d":"2010-05-07","o":6,"h":6.47,"l":5.99,"c":6.23,"v":464900},{"d":"2010-05-10","o":6.44,"h":6.49,"l":6.1,"c":6.3,"v":498300},{"d":"2010-05-11","o":6.23,"h":6.89,"l":6.15,"c":6.7,"v":494400},{"d":"2010-05-12","o":6.74,"h":6.81,"l":6.27,"c":6.37,"v":558300},{"d":"2010-05-13","o":6.35,"h":6.57,"l":6.35,"c":6.55,"v":241700},{"d":"2010-05-14","o":6.5,"h":6.58,"l":6.39,"c":6.53,"v":217400},{"d":"2010-05-17","o":6.55,"h":6.61,"l":6.21,"c":6.38,"v":431400},{"d":"2010-05-18","o":6.46,"h":6.66,"l":6.43,"c":6.64,"v":399700},{"d":"2010-05-19","o":6.61,"h":6.73,"l":6.46,"c":6.48,"v":320800},{"d":"2010-05-20","o":6.36,"h":6.37,"l":6.08,"c":6.1,"v":267400},{"d":"2010-05-21","o":6.05,"h":6.13,"l":5.92,"c":6.01,"v":361100},{"d":"2010-05-24","o":5.99,"h":6.12,"l":5.99,"c":6.05,"v":144000},{"d":"2010-05-25","o":5.9,"h":5.93,"l":5.77,"c":5.87,"v":295000},{"d":"2010-05-26","o":5.88,"h":6.02,"l":5.87,"c":6.01,"v":273100},{"d":"2010-05-27","o":6.02,"h":6.23,"l":5.99,"c":6.23,"v":197800},{"d":"2010-05-28","o":6.23,"h":6.25,"l":6.09,"c":6.1,"v":141800},{"d":"2010-06-01","o":5.9,"h":6.09,"l":5.88,"c":5.95,"v":327500},{"d":"2010-06-02","o":5.95,"h":6.2,"l":5.95,"c":6.2,"v":301500},{"d":"2010-06-03","o":6.17,"h":6.3,"l":6.02,"c":6.29,"v":212100},{"d":"2010-06-04","o":6.16,"h":6.22,"l":5.93,"c":6,"v":291000},{"d":"2010-06-07","o":6.01,"h":6.24,"l":5.99,"c":6,"v":267000},{"d":"2010-06-08","o":6.04,"h":6.1,"l":5.95,"c":6.08,"v":330500},{"d":"2010-06-09","o":6.3,"h":6.54,"l":6.27,"c":6.31,"v":492400},{"d":"2010-06-10","o":6.38,"h":6.49,"l":6.26,"c":6.48,"v":320400},{"d":"2010-06-11","o":6.3,"h":6.57,"l":6.29,"c":6.56,"v":448600},{"d":"2010-06-14","o":6.6,"h":6.94,"l":6.6,"c":6.9,"v":563300},{"d":"2010-06-15","o":6.92,"h":7.05,"l":6.76,"c":7,"v":572000},{"d":"2010-06-16","o":6.93,"h":6.95,"l":6.79,"c":6.89,"v":241000},{"d":"2010-06-17","o":6.9,"h":6.92,"l":6.78,"c":6.92,"v":311400},{"d":"2010-06-18","o":6.96,"h":7.07,"l":6.5,"c":6.94,"v":673500},{"d":"2010-06-21","o":7,"h":7.18,"l":6.88,"c":6.95,"v":311600},{"d":"2010-06-22","o":6.96,"h":7.16,"l":6.88,"c":7.06,"v":664200},{"d":"2010-06-23","o":7.07,"h":7.14,"l":6.74,"c":6.96,"v":353300},{"d":"2010-06-24","o":6.91,"h":6.99,"l":6.84,"c":6.85,"v":555800},{"d":"2010-06-25","o":6.9,"h":7,"l":6.68,"c":6.98,"v":1617600},{"d":"2010-06-28","o":6.92,"h":7.03,"l":6.81,"c":6.92,"v":768500},{"d":"2010-06-29","o":6.85,"h":6.94,"l":6.39,"c":6.5,"v":572200},{"d":"2010-06-30","o":6.51,"h":6.73,"l":6.46,"c":6.63,"v":321300},{"d":"2010-07-01","o":6.6,"h":6.7,"l":6.12,"c":6.3,"v":487900},{"d":"2010-07-02","o":6.33,"h":6.33,"l":6.15,"c":6.25,"v":213100},{"d":"2010-07-06","o":6.31,"h":6.36,"l":6.07,"c":6.09,"v":233200},{"d":"2010-07-07","o":6.09,"h":6.38,"l":6.01,"c":6.37,"v":261200},{"d":"2010-07-08","o":6.43,"h":6.43,"l":6.09,"c":6.15,"v":280000},{"d":"2010-07-09","o":6.12,"h":6.29,"l":6.1,"c":6.18,"v":432800},{"d":"2010-07-12","o":6.17,"h":6.2,"l":6.05,"c":6.16,"v":197400},{"d":"2010-07-13","o":6.25,"h":6.28,"l":6.18,"c":6.23,"v":265700},{"d":"2010-07-14","o":6.19,"h":6.25,"l":6,"c":6.14,"v":353400},{"d":"2010-07-15","o":6.16,"h":6.21,"l":6.07,"c":6.16,"v":247300},{"d":"2010-07-16","o":6.1,"h":6.11,"l":5.93,"c":5.96,"v":302600},{"d":"2010-07-19","o":5.99,"h":6.09,"l":5.87,"c":6.08,"v":289000},{"d":"2010-07-20","o":6,"h":6.23,"l":5.98,"c":6.23,"v":242200},{"d":"2010-07-21","o":6.25,"h":6.29,"l":6.08,"c":6.1,"v":259600},{"d":"2010-07-22","o":6.19,"h":6.39,"l":6.17,"c":6.3,"v":281900},{"d":"2010-07-23","o":6.26,"h":6.45,"l":6.21,"c":6.45,"v":257400},{"d":"2010-07-26","o":6.49,"h":6.7,"l":6.44,"c":6.63,"v":283600},{"d":"2010-07-27","o":6.68,"h":6.69,"l":6.49,"c":6.52,"v":307500},{"d":"2010-07-28","o":6.51,"h":6.6,"l":6.48,"c":6.49,"v":178400},{"d":"2010-07-29","o":6.55,"h":6.58,"l":6.42,"c":6.55,"v":221300},{"d":"2010-07-30","o":6.5,"h":6.67,"l":6.5,"c":6.58,"v":492300},{"d":"2010-08-02","o":6.65,"h":6.74,"l":6.53,"c":6.66,"v":400000},{"d":"2010-08-03","o":6.64,"h":6.8,"l":6.58,"c":6.72,"v":385500},{"d":"2010-08-04","o":6.73,"h":6.85,"l":6.73,"c":6.84,"v":382800},{"d":"2010-08-05","o":6.83,"h":6.99,"l":6.83,"c":6.89,"v":398700},{"d":"2010-08-06","o":6.89,"h":6.92,"l":6.62,"c":6.79,"v":220500},{"d":"2010-08-09","o":6.85,"h":6.94,"l":6.8,"c":6.89,"v":122300},{"d":"2010-08-10","o":6.9,"h":6.93,"l":6.7,"c":6.79,"v":253800},{"d":"2010-08-11","o":6.79,"h":6.83,"l":6.5,"c":6.5,"v":276000},{"d":"2010-08-12","o":6.5,"h":6.68,"l":6.5,"c":6.55,"v":234700},{"d":"2010-08-13","o":6.58,"h":6.67,"l":6.48,"c":6.49,"v":185700},{"d":"2010-08-16","o":6.55,"h":6.77,"l":6.55,"c":6.7,"v":246500},{"d":"2010-08-17","o":6.79,"h":6.91,"l":6.69,"c":6.9,"v":235500},{"d":"2010-08-18","o":6.92,"h":7,"l":6.71,"c":6.92,"v":297500},{"d":"2010-08-19","o":6.93,"h":6.96,"l":6.53,"c":6.54,"v":234800},{"d":"2010-08-20","o":6.55,"h":6.74,"l":6.43,"c":6.72,"v":226900},{"d":"2010-08-23","o":6.78,"h":6.83,"l":6.51,"c":6.53,"v":192600},{"d":"2010-08-24","o":6.51,"h":6.65,"l":6.41,"c":6.56,"v":178600},{"d":"2010-08-25","o":6.54,"h":6.58,"l":6.26,"c":6.48,"v":208000},{"d":"2010-08-26","o":6.55,"h":6.63,"l":6.36,"c":6.39,"v":161000},{"d":"2010-08-27","o":6.49,"h":6.7,"l":6.26,"c":6.7,"v":262000},{"d":"2010-08-30","o":6.7,"h":6.73,"l":6.49,"c":6.49,"v":280900},{"d":"2010-08-31","o":6.6,"h":6.7,"l":6.45,"c":6.58,"v":318500},{"d":"2010-09-01","o":6.35,"h":6.37,"l":6.05,"c":6.23,"v":1254000},{"d":"2010-09-02","o":6.2,"h":6.25,"l":6.04,"c":6.17,"v":551800},{"d":"2010-09-03","o":6.25,"h":6.31,"l":6.1,"c":6.13,"v":480000},{"d":"2010-09-07","o":6.14,"h":6.26,"l":6.14,"c":6.19,"v":552100},{"d":"2010-09-08","o":6.22,"h":6.22,"l":5.97,"c":6.08,"v":567000},{"d":"2010-09-09","o":6.13,"h":6.14,"l":5.96,"c":6,"v":259400},{"d":"2010-09-10","o":6.04,"h":6.1,"l":5.97,"c":6.04,"v":269900},{"d":"2010-09-13","o":6.1,"h":6.27,"l":6.04,"c":6.24,"v":265000},{"d":"2010-09-14","o":6.2,"h":6.23,"l":6.09,"c":6.11,"v":166100},{"d":"2010-09-15","o":6.1,"h":6.25,"l":6.1,"c":6.19,"v":156500},{"d":"2010-09-16","o":6.18,"h":6.19,"l":6,"c":6.02,"v":261600},{"d":"2010-09-17","o":6.09,"h":6.13,"l":5.96,"c":6.06,"v":409200},{"d":"2010-09-20","o":6.06,"h":6.29,"l":5.98,"c":6.24,"v":474200},{"d":"2010-09-21","o":6.25,"h":6.31,"l":6.18,"c":6.23,"v":319800},{"d":"2010-09-22","o":6.23,"h":6.3,"l":6.15,"c":6.23,"v":319200},{"d":"2010-09-23","o":6.18,"h":6.2,"l":5.96,"c":6,"v":323000},{"d":"2010-09-24","o":6.09,"h":6.22,"l":6,"c":6.22,"v":309100},{"d":"2010-09-27","o":6.2,"h":6.2,"l":6.01,"c":6.12,"v":227600},{"d":"2010-09-28","o":6.1,"h":6.25,"l":6.04,"c":6.25,"v":159900},{"d":"2010-09-29","o":6.2,"h":6.2,"l":6.07,"c":6.15,"v":150200},{"d":"2010-09-30","o":6.21,"h":6.24,"l":6.09,"c":6.22,"v":250700},{"d":"2010-10-01","o":6.25,"h":6.28,"l":6.15,"c":6.16,"v":269400},{"d":"2010-10-04","o":6.12,"h":6.22,"l":6.02,"c":6.02,"v":230700},{"d":"2010-10-05","o":6.06,"h":6.16,"l":6.06,"c":6.15,"v":242900},{"d":"2010-10-06","o":6.11,"h":6.16,"l":6,"c":6.05,"v":283900},{"d":"2010-10-07","o":6.1,"h":6.12,"l":6,"c":6.04,"v":162400},{"d":"2010-10-08","o":6.05,"h":6.12,"l":6,"c":6.1,"v":192100},{"d":"2010-10-11","o":6.11,"h":6.17,"l":6,"c":6.16,"v":167900},{"d":"2010-10-12","o":6.13,"h":6.2,"l":6.12,"c":6.16,"v":169700},{"d":"2010-10-13","o":6.1,"h":6.26,"l":6.1,"c":6.21,"v":330700},{"d":"2010-10-14","o":6.18,"h":6.28,"l":6.11,"c":6.23,"v":221200},{"d":"2010-10-15","o":6.3,"h":6.46,"l":6.14,"c":6.16,"v":314700},{"d":"2010-10-18","o":6.14,"h":6.35,"l":6.1,"c":6.34,"v":144500},{"d":"2010-10-19","o":6.24,"h":6.3,"l":6.2,"c":6.22,"v":145300},{"d":"2010-10-20","o":6.27,"h":6.33,"l":6.15,"c":6.16,"v":169200},{"d":"2010-10-21","o":6.18,"h":6.32,"l":6.15,"c":6.29,"v":244700},{"d":"2010-10-22","o":6.31,"h":6.37,"l":6.26,"c":6.35,"v":154200},{"d":"2010-10-25","o":6.38,"h":6.61,"l":6.38,"c":6.53,"v":389200},{"d":"2010-10-26","o":6.48,"h":6.91,"l":6.47,"c":6.77,"v":517800},{"d":"2010-10-27","o":6.75,"h":6.75,"l":6.59,"c":6.73,"v":139800},{"d":"2010-10-28","o":6.7,"h":6.72,"l":6.56,"c":6.59,"v":322500},{"d":"2010-10-29","o":6.55,"h":6.64,"l":6.52,"c":6.58,"v":201600},{"d":"2010-11-01","o":6.6,"h":6.68,"l":6.43,"c":6.49,"v":184200},{"d":"2010-11-02","o":6.51,"h":6.74,"l":6.51,"c":6.74,"v":533000},{"d":"2010-11-03","o":6.77,"h":6.77,"l":6.5,"c":6.56,"v":236200},{"d":"2010-11-04","o":6.67,"h":6.84,"l":6.67,"c":6.84,"v":479300},{"d":"2010-11-05","o":6.85,"h":7,"l":6.82,"c":6.89,"v":428200},{"d":"2010-11-08","o":6.84,"h":6.84,"l":6.67,"c":6.77,"v":215800},{"d":"2010-11-09","o":6.76,"h":6.9,"l":6.03,"c":6.46,"v":1123000},{"d":"2010-11-10","o":6.46,"h":6.46,"l":6.26,"c":6.31,"v":385700},{"d":"2010-11-11","o":6.26,"h":6.47,"l":6.24,"c":6.29,"v":180200},{"d":"2010-11-12","o":6.23,"h":6.28,"l":6.11,"c":6.11,"v":189700},{"d":"2010-11-15","o":6.15,"h":6.18,"l":6.05,"c":6.05,"v":151600},{"d":"2010-11-16","o":6.02,"h":6.08,"l":5.9,"c":5.93,"v":329300},{"d":"2010-11-17","o":5.96,"h":6.01,"l":5.87,"c":6.01,"v":258600},{"d":"2010-11-18","o":6.06,"h":6.07,"l":5.95,"c":6.07,"v":275500},{"d":"2010-11-19","o":6.08,"h":6.08,"l":5.9,"c":5.97,"v":370100},{"d":"2010-11-22","o":5.91,"h":6.06,"l":5.85,"c":5.91,"v":252000},{"d":"2010-11-23","o":5.85,"h":6.04,"l":5.85,"c":6.02,"v":333000},{"d":"2010-11-24","o":6.09,"h":6.17,"l":6.02,"c":6.06,"v":252900},{"d":"2010-11-26","o":6.01,"h":6.11,"l":5.93,"c":5.93,"v":97000},{"d":"2010-11-29","o":5.94,"h":6.07,"l":5.94,"c":6.03,"v":332800},{"d":"2010-11-30","o":6,"h":6.01,"l":5.9,"c":5.98,"v":256600},{"d":"2010-12-01","o":6.05,"h":6.16,"l":5.93,"c":6.05,"v":365300},{"d":"2010-12-02","o":6.03,"h":6.06,"l":5.95,"c":6.06,"v":210000},{"d":"2010-12-03","o":6.01,"h":6.09,"l":5.97,"c":5.98,"v":185900},{"d":"2010-12-06","o":6.02,"h":6.02,"l":5.92,"c":5.97,"v":175300},{"d":"2010-12-07","o":6,"h":6.13,"l":6,"c":6.07,"v":193200},{"d":"2010-12-08","o":6.06,"h":6.11,"l":5.96,"c":6.04,"v":129700},{"d":"2010-12-09","o":6.09,"h":6.11,"l":6,"c":6.09,"v":166500},{"d":"2010-12-10","o":6.08,"h":6.25,"l":6.01,"c":6.22,"v":203400},{"d":"2010-12-13","o":6.19,"h":6.3,"l":6.15,"c":6.27,"v":194000},{"d":"2010-12-14","o":6.27,"h":6.42,"l":6.2,"c":6.25,"v":270600},{"d":"2010-12-15","o":6.77,"h":6.96,"l":6.57,"c":6.58,"v":1247200},{"d":"2010-12-16","o":6.58,"h":6.69,"l":6.47,"c":6.6,"v":319400},{"d":"2010-12-17","o":6.62,"h":6.83,"l":6.51,"c":6.81,"v":654900},{"d":"2010-12-20","o":6.76,"h":6.93,"l":6.73,"c":6.84,"v":327200},{"d":"2010-12-21","o":6.84,"h":6.9,"l":6.7,"c":6.88,"v":221100},{"d":"2010-12-22","o":6.9,"h":6.9,"l":6.79,"c":6.82,"v":152200},{"d":"2010-12-23","o":6.84,"h":6.9,"l":6.76,"c":6.82,"v":103300},{"d":"2010-12-27","o":6.79,"h":6.88,"l":6.67,"c":6.85,"v":115200},{"d":"2010-12-28","o":6.88,"h":6.93,"l":6.79,"c":6.84,"v":137800},{"d":"2010-12-29","o":6.82,"h":6.96,"l":6.78,"c":6.92,"v":156200},{"d":"2010-12-30","o":6.9,"h":6.93,"l":6.82,"c":6.82,"v":148600},{"d":"2010-12-31","o":6.79,"h":6.82,"l":6.72,"c":6.75,"v":142700},{"d":"2011-01-03","o":6.73,"h":6.98,"l":6.63,"c":6.96,"v":303100},{"d":"2011-01-04","o":6.97,"h":6.97,"l":6.79,"c":6.82,"v":225800},{"d":"2011-01-05","o":6.82,"h":6.98,"l":6.77,"c":6.9,"v":222200},{"d":"2011-01-06","o":6.88,"h":6.92,"l":6.81,"c":6.88,"v":163900},{"d":"2011-01-07","o":6.86,"h":6.89,"l":6.75,"c":6.89,"v":128900},{"d":"2011-01-10","o":6.85,"h":6.91,"l":6.79,"c":6.89,"v":133800},{"d":"2011-01-11","o":6.94,"h":7.23,"l":6.76,"c":7.1,"v":717000},{"d":"2011-01-12","o":7.1,"h":7.6,"l":7.06,"c":7.54,"v":851600},{"d":"2011-01-13","o":7.55,"h":7.74,"l":7.41,"c":7.48,"v":302000},{"d":"2011-01-14","o":7.5,"h":7.55,"l":7.09,"c":7.13,"v":402500},{"d":"2011-01-18","o":7.09,"h":7.23,"l":6.94,"c":7.01,"v":256900},{"d":"2011-01-19","o":7.04,"h":7.05,"l":6.82,"c":6.85,"v":347900},{"d":"2011-01-20","o":6.79,"h":6.89,"l":6.75,"c":6.76,"v":215000},{"d":"2011-01-21","o":6.8,"h":6.88,"l":6.75,"c":6.75,"v":177400},{"d":"2011-01-24","o":6.75,"h":7.09,"l":6.75,"c":6.91,"v":334100},{"d":"2011-01-25","o":6.88,"h":6.96,"l":6.7,"c":6.81,"v":205600},{"d":"2011-01-26","o":6.87,"h":6.95,"l":6.71,"c":6.81,"v":199900},{"d":"2011-01-27","o":6.83,"h":6.86,"l":6.7,"c":6.86,"v":231000},{"d":"2011-01-28","o":7.52,"h":9.45,"l":7.4,"c":8.91,"v":4688700},{"d":"2011-01-31","o":8.88,"h":8.9,"l":8.32,"c":8.56,"v":1302400},{"d":"2011-02-01","o":8.51,"h":8.9,"l":8.45,"c":8.69,"v":1029600},{"d":"2011-02-02","o":8.68,"h":8.99,"l":8.59,"c":8.8,"v":695000},{"d":"2011-02-03","o":8.81,"h":8.9,"l":8.59,"c":8.6,"v":499200},{"d":"2011-02-04","o":8.65,"h":9.35,"l":8.6,"c":9.35,"v":1129800},{"d":"2011-02-07","o":9.49,"h":10.48,"l":9.42,"c":9.98,"v":1947400},{"d":"2011-02-08","o":9.98,"h":9.98,"l":9.51,"c":9.68,"v":790300},{"d":"2011-02-09","o":9.18,"h":10.04,"l":9.16,"c":9.99,"v":942100},{"d":"2011-02-10","o":10,"h":10.1,"l":9.83,"c":9.87,"v":621500},{"d":"2011-02-11","o":9.86,"h":10.2,"l":9.86,"c":10.17,"v":419500},{"d":"2011-02-14","o":10.13,"h":10.25,"l":10.03,"c":10.16,"v":506200},{"d":"2011-02-15","o":10.14,"h":10.2,"l":9.92,"c":9.98,"v":461100},{"d":"2011-02-16","o":10.03,"h":10.53,"l":9.85,"c":10.53,"v":545200},{"d":"2011-02-17","o":10.51,"h":11.16,"l":10.26,"c":11.02,"v":913300},{"d":"2011-02-18","o":11.07,"h":11.07,"l":10.09,"c":10.13,"v":1125900},{"d":"2011-02-22","o":10,"h":10.27,"l":9.75,"c":9.95,"v":662300},{"d":"2011-02-23","o":9.98,"h":10.07,"l":9.7,"c":9.86,"v":344000},{"d":"2011-02-24","o":9.83,"h":10.03,"l":9.61,"c":9.91,"v":411500},{"d":"2011-02-25","o":9.92,"h":10.28,"l":9.9,"c":9.99,"v":545400},{"d":"2011-02-28","o":10.11,"h":10.23,"l":9.8,"c":9.9,"v":598000},{"d":"2011-03-01","o":9.89,"h":9.96,"l":9.66,"c":9.83,"v":460200},{"d":"2011-03-02","o":9.82,"h":9.98,"l":9.5,"c":9.98,"v":720100},{"d":"2011-03-03","o":10.03,"h":10.25,"l":9.93,"c":10.07,"v":343000},{"d":"2011-03-04","o":10.05,"h":10.14,"l":9.89,"c":10.01,"v":224000},{"d":"2011-03-07","o":9.6,"h":9.8,"l":8.72,"c":9,"v":3539200},{"d":"2011-03-08","o":9.03,"h":9.1,"l":8.83,"c":8.84,"v":1436000},{"d":"2011-03-09","o":8.85,"h":8.91,"l":8.42,"c":8.5,"v":1787600},{"d":"2011-03-10","o":8.49,"h":8.5,"l":8.09,"c":8.4,"v":974200},{"d":"2011-03-11","o":8.65,"h":8.96,"l":8.42,"c":8.92,"v":1507400},{"d":"2011-03-14","o":8.9,"h":9.1,"l":8.79,"c":8.99,"v":849600},{"d":"2011-03-15","o":8.71,"h":8.9,"l":8.6,"c":8.88,"v":907200},{"d":"2011-03-16","o":8.88,"h":9.04,"l":8.45,"c":8.7,"v":723100},{"d":"2011-03-17","o":8.84,"h":8.91,"l":8.62,"c":8.71,"v":903400},{"d":"2011-03-18","o":8.72,"h":9.05,"l":8.69,"c":9.05,"v":580800},{"d":"2011-03-21","o":9.03,"h":9.17,"l":8.9,"c":9.13,"v":811800},{"d":"2011-03-22","o":9.13,"h":9.15,"l":8.98,"c":9.09,"v":334700},{"d":"2011-03-23","o":9.05,"h":9.06,"l":8.8,"c":8.88,"v":508600},{"d":"2011-03-24","o":8.92,"h":9.14,"l":8.8,"c":9.14,"v":368800},{"d":"2011-03-25","o":9.14,"h":9.19,"l":9.01,"c":9.15,"v":484600},{"d":"2011-03-28","o":9.18,"h":9.18,"l":8.88,"c":8.99,"v":340600},{"d":"2011-03-29","o":8.99,"h":9.13,"l":8.91,"c":9.01,"v":326100},{"d":"2011-03-30","o":9.03,"h":9.25,"l":8.99,"c":9.25,"v":518300},{"d":"2011-03-31","o":9.22,"h":9.25,"l":8.88,"c":9.02,"v":435500},{"d":"2011-04-01","o":9.02,"h":9.16,"l":8.93,"c":9.11,"v":569600},{"d":"2011-04-04","o":9.19,"h":9.28,"l":8.81,"c":8.98,"v":588900},{"d":"2011-04-05","o":8.98,"h":9.08,"l":8.93,"c":9.06,"v":280400},{"d":"2011-04-06","o":9.11,"h":9.13,"l":8.99,"c":9.07,"v":299600},{"d":"2011-04-07","o":9.11,"h":9.33,"l":9.1,"c":9.31,"v":410600},{"d":"2011-04-08","o":9.33,"h":9.64,"l":9.3,"c":9.49,"v":887900},{"d":"2011-04-11","o":9.53,"h":9.59,"l":9.32,"c":9.33,"v":442300},{"d":"2011-04-12","o":9.29,"h":9.38,"l":9.01,"c":9.35,"v":356000},{"d":"2011-04-13","o":9.44,"h":9.49,"l":9.16,"c":9.34,"v":1134600},{"d":"2011-04-14","o":9.34,"h":9.41,"l":9.25,"c":9.35,"v":459100},{"d":"2011-04-15","o":9.32,"h":9.37,"l":9.1,"c":9.23,"v":446900},{"d":"2011-04-18","o":9.14,"h":9.23,"l":8.97,"c":9.05,"v":403800},{"d":"2011-04-19","o":9.05,"h":9.12,"l":8.92,"c":8.92,"v":267000},{"d":"2011-04-20","o":9.02,"h":9.21,"l":9,"c":9.16,"v":294300},{"d":"2011-04-21","o":9.2,"h":9.21,"l":8.89,"c":8.95,"v":513400},{"d":"2011-04-25","o":8.91,"h":8.91,"l":8.7,"c":8.77,"v":292400},{"d":"2011-04-26","o":8.79,"h":8.91,"l":8.77,"c":8.78,"v":654400},{"d":"2011-04-27","o":8.81,"h":8.86,"l":8.71,"c":8.83,"v":364400},{"d":"2011-04-28","o":8.85,"h":9.04,"l":8.8,"c":8.91,"v":351600},{"d":"2011-04-29","o":8.95,"h":9,"l":8.81,"c":8.89,"v":260000},{"d":"2011-05-02","o":8.93,"h":8.99,"l":8.82,"c":8.87,"v":333800},{"d":"2011-05-03","o":8.87,"h":9.07,"l":8.78,"c":8.97,"v":548500},{"d":"2011-05-04","o":8.99,"h":9.04,"l":8.83,"c":8.83,"v":347700},{"d":"2011-05-05","o":8.87,"h":8.97,"l":8.42,"c":8.9,"v":618400},{"d":"2011-05-06","o":8.4,"h":8.68,"l":7.71,"c":7.98,"v":2160700},{"d":"2011-05-09","o":7.98,"h":8.31,"l":7.82,"c":8.09,"v":677800},{"d":"2011-05-10","o":8.1,"h":8.15,"l":7.99,"c":8.03,"v":401700},{"d":"2011-05-11","o":8.04,"h":8.12,"l":7.9,"c":7.93,"v":472600},{"d":"2011-05-12","o":7.89,"h":7.96,"l":7.75,"c":7.82,"v":554000},{"d":"2011-05-13","o":7.77,"h":7.9,"l":7.76,"c":7.79,"v":457600},{"d":"2011-05-16","o":7.75,"h":7.83,"l":7.47,"c":7.47,"v":561600},{"d":"2011-05-17","o":7.46,"h":7.74,"l":7.4,"c":7.64,"v":455000},{"d":"2011-05-18","o":7.64,"h":7.7,"l":7.54,"c":7.59,"v":280500},{"d":"2011-05-19","o":7.64,"h":7.71,"l":7.56,"c":7.61,"v":220900},{"d":"2011-05-20","o":7.58,"h":7.69,"l":7.38,"c":7.41,"v":341400},{"d":"2011-05-23","o":7.36,"h":7.41,"l":7.21,"c":7.23,"v":370300},{"d":"2011-05-24","o":7.27,"h":7.33,"l":7.03,"c":7.15,"v":397900},{"d":"2011-05-25","o":7.12,"h":7.29,"l":7.03,"c":7.28,"v":372500},{"d":"2011-05-26","o":7.25,"h":7.48,"l":7.2,"c":7.46,"v":368100},{"d":"2011-05-27","o":7.47,"h":7.62,"l":7.46,"c":7.59,"v":304500},{"d":"2011-05-31","o":7.61,"h":7.74,"l":7.51,"c":7.64,"v":607600},{"d":"2011-06-01","o":7.12,"h":7.5,"l":7.12,"c":7.32,"v":534800},{"d":"2011-06-02","o":7.3,"h":7.41,"l":7.25,"c":7.29,"v":269000},{"d":"2011-06-03","o":7.17,"h":7.35,"l":7.14,"c":7.23,"v":485000},{"d":"2011-06-06","o":7.17,"h":7.2,"l":6.97,"c":6.98,"v":416900},{"d":"2011-06-07","o":7.01,"h":7.04,"l":6.78,"c":6.78,"v":668600},{"d":"2011-06-08","o":6.77,"h":6.82,"l":6.67,"c":6.72,"v":1576800},{"d":"2011-06-09","o":6.76,"h":7.47,"l":6.76,"c":7.45,"v":1076500},{"d":"2011-06-10","o":7.43,"h":7.5,"l":7.21,"c":7.39,"v":1016900},{"d":"2011-06-13","o":7.43,"h":7.58,"l":7.35,"c":7.52,"v":578600},{"d":"2011-06-14","o":7.55,"h":7.66,"l":7.48,"c":7.52,"v":521700},{"d":"2011-06-15","o":7.41,"h":7.93,"l":7.41,"c":7.89,"v":1064200},{"d":"2011-06-16","o":7.92,"h":8.06,"l":7.72,"c":8.01,"v":963200},{"d":"2011-06-17","o":8.03,"h":8.09,"l":7.96,"c":7.99,"v":977600},{"d":"2011-06-20","o":7.96,"h":8.01,"l":7.72,"c":7.77,"v":1198700},{"d":"2011-06-21","o":7.79,"h":7.84,"l":7.73,"c":7.77,"v":512000},{"d":"2011-06-22","o":7.73,"h":7.79,"l":7.61,"c":7.62,"v":427800},{"d":"2011-06-23","o":7.55,"h":7.83,"l":7.36,"c":7.74,"v":445200},{"d":"2011-06-24","o":7.79,"h":7.97,"l":7.53,"c":7.67,"v":1101300},{"d":"2011-06-27","o":7.62,"h":7.75,"l":7.47,"c":7.73,"v":321600},{"d":"2011-06-28","o":7.72,"h":7.95,"l":7.72,"c":7.88,"v":472400},{"d":"2011-06-29","o":7.89,"h":7.89,"l":7.74,"c":7.77,"v":367000},{"d":"2011-06-30","o":7.81,"h":8.01,"l":7.76,"c":8.01,"v":452600},{"d":"2011-07-01","o":8,"h":8.19,"l":7.91,"c":8.14,"v":472000},{"d":"2011-07-05","o":8.11,"h":8.23,"l":8.05,"c":8.12,"v":348500},{"d":"2011-07-06","o":8.39,"h":8.39,"l":8.06,"c":8.26,"v":375200},{"d":"2011-07-07","o":8.29,"h":8.36,"l":8.16,"c":8.3,"v":340300},{"d":"2011-07-08","o":8.25,"h":8.56,"l":8.24,"c":8.54,"v":517400},{"d":"2011-07-11","o":8.51,"h":8.51,"l":8.3,"c":8.42,"v":710800},{"d":"2011-07-12","o":8.44,"h":8.66,"l":8.35,"c":8.41,"v":453400},{"d":"2011-07-13","o":8.42,"h":8.7,"l":8.42,"c":8.5,"v":427200},{"d":"2011-07-14","o":8.54,"h":8.58,"l":8.37,"c":8.4,"v":360600},{"d":"2011-07-15","o":8.41,"h":8.54,"l":8.39,"c":8.53,"v":293000},{"d":"2011-07-18","o":8.48,"h":8.5,"l":8.25,"c":8.47,"v":440100},{"d":"2011-07-19","o":8.52,"h":8.64,"l":8.36,"c":8.62,"v":411400},{"d":"2011-07-20","o":8.6,"h":8.61,"l":8.44,"c":8.47,"v":326700},{"d":"2011-07-21","o":8.48,"h":8.73,"l":8.48,"c":8.73,"v":367100},{"d":"2011-07-22","o":8.7,"h":8.73,"l":8.5,"c":8.5,"v":274800},{"d":"2011-07-25","o":8.41,"h":8.59,"l":8.36,"c":8.44,"v":588600},{"d":"2011-07-26","o":8.1,"h":8.15,"l":7.57,"c":7.58,"v":1858900},{"d":"2011-07-27","o":7.44,"h":7.44,"l":7.06,"c":7.15,"v":1973300},{"d":"2011-07-28","o":7.06,"h":7.12,"l":6.7,"c":6.99,"v":2863700},{"d":"2011-07-29","o":6.97,"h":7.07,"l":6.84,"c":6.9,"v":792300},{"d":"2011-08-01","o":6.99,"h":7,"l":6.75,"c":6.86,"v":1014100},{"d":"2011-08-02","o":6.82,"h":6.86,"l":6.25,"c":6.35,"v":2137300},{"d":"2011-08-03","o":6.37,"h":6.51,"l":6.13,"c":6.5,"v":707500},{"d":"2011-08-04","o":6.42,"h":6.49,"l":5.85,"c":5.86,"v":826700},{"d":"2011-08-05","o":5.93,"h":6.1,"l":5.7,"c":5.87,"v":751800},{"d":"2011-08-08","o":5.7,"h":5.75,"l":4.95,"c":4.95,"v":1406400},{"d":"2011-08-09","o":5.04,"h":5.55,"l":4.76,"c":5.25,"v":1226700},{"d":"2011-08-10","o":5.12,"h":5.32,"l":4.87,"c":4.87,"v":867700},{"d":"2011-08-11","o":4.88,"h":5.05,"l":4.88,"c":4.99,"v":929100},{"d":"2011-08-12","o":5,"h":5.11,"l":4.9,"c":4.99,"v":858000},{"d":"2011-08-15","o":5,"h":5.52,"l":4.97,"c":5.43,"v":2462700},{"d":"2011-08-16","o":5.38,"h":5.38,"l":5.06,"c":5.24,"v":1259700},{"d":"2011-08-17","o":5.26,"h":5.42,"l":5.1,"c":5.17,"v":412100},{"d":"2011-08-18","o":5.04,"h":5.04,"l":4.63,"c":4.7,"v":1169400},{"d":"2011-08-19","o":4.65,"h":5.27,"l":4.51,"c":4.52,"v":650300},{"d":"2011-08-22","o":4.64,"h":4.64,"l":4.44,"c":4.51,"v":575700},{"d":"2011-08-23","o":4.53,"h":4.81,"l":4.51,"c":4.79,"v":1034900},{"d":"2011-08-24","o":4.77,"h":4.82,"l":4.62,"c":4.73,"v":472800},{"d":"2011-08-25","o":4.77,"h":4.8,"l":4.53,"c":4.54,"v":692800},{"d":"2011-08-26","o":4.55,"h":4.83,"l":4.46,"c":4.66,"v":607200},{"d":"2011-08-29","o":4.71,"h":4.98,"l":4.66,"c":4.9,"v":454300},{"d":"2011-08-30","o":4.9,"h":5.08,"l":4.9,"c":4.94,"v":545300},{"d":"2011-08-31","o":4.97,"h":5.01,"l":4.82,"c":4.94,"v":495000},{"d":"2011-09-01","o":4.91,"h":5.02,"l":4.74,"c":4.75,"v":449000},{"d":"2011-09-02","o":4.64,"h":4.77,"l":4.45,"c":4.46,"v":463700},{"d":"2011-09-06","o":4.39,"h":4.5,"l":4.31,"c":4.44,"v":558100},{"d":"2011-09-07","o":4.51,"h":4.61,"l":4.51,"c":4.59,"v":341900},{"d":"2011-09-08","o":4.56,"h":4.67,"l":4.39,"c":4.43,"v":409100},{"d":"2011-09-09","o":4.4,"h":4.45,"l":4.24,"c":4.3,"v":473500},{"d":"2011-09-12","o":4.26,"h":4.34,"l":4.15,"c":4.27,"v":416200},{"d":"2011-09-13","o":4.3,"h":4.45,"l":4.27,"c":4.45,"v":2054800},{"d":"2011-09-14","o":4.54,"h":4.82,"l":4.54,"c":4.7,"v":1574100},{"d":"2011-09-15","o":4.76,"h":5.39,"l":4.72,"c":5.26,"v":1854800},{"d":"2011-09-16","o":5.29,"h":5.3,"l":5.01,"c":5.09,"v":1450800},{"d":"2011-09-19","o":5.01,"h":5.12,"l":4.89,"c":4.91,"v":900400},{"d":"2011-09-20","o":4.95,"h":4.99,"l":4.12,"c":4.12,"v":4699800},{"d":"2011-09-21","o":4.11,"h":4.11,"l":3.88,"c":3.94,"v":2542000},{"d":"2011-09-22","o":3.9,"h":3.9,"l":3.55,"c":3.63,"v":1689800},{"d":"2011-09-23","o":3.64,"h":4.12,"l":3.61,"c":3.9,"v":998900},{"d":"2011-09-26","o":3.98,"h":4.14,"l":3.96,"c":4.04,"v":884300},{"d":"2011-09-27","o":4.16,"h":4.39,"l":3.93,"c":4,"v":1487400},{"d":"2011-09-28","o":4,"h":4.18,"l":3.93,"c":4.06,"v":1150700},{"d":"2011-09-29","o":4.19,"h":4.37,"l":4.08,"c":4.24,"v":586500},{"d":"2011-09-30","o":4.17,"h":4.28,"l":3.99,"c":4.01,"v":444000},{"d":"2011-10-03","o":3.98,"h":4.02,"l":3.6,"c":3.62,"v":802600},{"d":"2011-10-04","o":3.55,"h":3.89,"l":3.5,"c":3.86,"v":890200},{"d":"2011-10-05","o":3.86,"h":3.98,"l":3.68,"c":3.91,"v":494200},{"d":"2011-10-06","o":3.91,"h":4.07,"l":3.86,"c":3.95,"v":626100},{"d":"2011-10-07","o":3.95,"h":3.96,"l":3.65,"c":3.67,"v":655900},{"d":"2011-10-10","o":3.73,"h":3.83,"l":3.67,"c":3.79,"v":464400},{"d":"2011-10-11","o":3.75,"h":3.94,"l":3.72,"c":3.94,"v":662800},{"d":"2011-10-12","o":3.97,"h":3.97,"l":3.85,"c":3.89,"v":537200},{"d":"2011-10-13","o":3.86,"h":3.95,"l":3.82,"c":3.91,"v":630400},{"d":"2011-10-14","o":3.94,"h":3.99,"l":3.88,"c":3.95,"v":638200},{"d":"2011-10-17","o":3.94,"h":4.05,"l":3.68,"c":3.69,"v":461400},{"d":"2011-10-18","o":3.7,"h":3.83,"l":3.6,"c":3.69,"v":1192800},{"d":"2011-10-19","o":3.69,"h":3.77,"l":3.59,"c":3.61,"v":531900},{"d":"2011-10-20","o":3.61,"h":3.65,"l":3.5,"c":3.62,"v":331300},{"d":"2011-10-21","o":3.69,"h":3.98,"l":3.68,"c":3.96,"v":718300},{"d":"2011-10-24","o":3.98,"h":4.08,"l":3.94,"c":4.02,"v":1168200},{"d":"2011-10-25","o":4.12,"h":4.15,"l":3.73,"c":3.76,"v":762400},{"d":"2011-10-26","o":3.8,"h":4.07,"l":3.8,"c":4.02,"v":723100},{"d":"2011-10-27","o":4.15,"h":4.34,"l":4.14,"c":4.24,"v":800600},{"d":"2011-10-28","o":4.21,"h":4.26,"l":4.1,"c":4.12,"v":470100},{"d":"2011-10-31","o":4.06,"h":4.15,"l":3.97,"c":4,"v":301800},{"d":"2011-11-01","o":3.91,"h":3.93,"l":3.71,"c":3.73,"v":577300},{"d":"2011-11-02","o":3.8,"h":3.98,"l":3.75,"c":3.96,"v":385500},{"d":"2011-11-03","o":4,"h":4.06,"l":3.85,"c":4.04,"v":358600},{"d":"2011-11-04","o":4,"h":4.03,"l":3.89,"c":4.01,"v":208700},{"d":"2011-11-07","o":4,"h":4.04,"l":3.85,"c":4.04,"v":260400},{"d":"2011-11-08","o":4.06,"h":4.26,"l":4.05,"c":4.24,"v":480100},{"d":"2011-11-09","o":4.06,"h":4.15,"l":3.87,"c":3.9,"v":885300},{"d":"2011-11-10","o":3.99,"h":4.09,"l":3.85,"c":4.01,"v":779900},{"d":"2011-11-11","o":4.04,"h":4.15,"l":4.04,"c":4.15,"v":396100},{"d":"2011-11-14","o":4.13,"h":4.17,"l":3.91,"c":3.94,"v":424700},{"d":"2011-11-15","o":3.95,"h":4.1,"l":3.85,"c":4.03,"v":546600},{"d":"2011-11-16","o":3.99,"h":4.13,"l":3.94,"c":4.11,"v":1012000},{"d":"2011-11-17","o":4.11,"h":4.24,"l":4.03,"c":4.14,"v":956200},{"d":"2011-11-18","o":4.15,"h":4.21,"l":4.09,"c":4.15,"v":590400},{"d":"2011-11-21","o":4.08,"h":4.08,"l":3.97,"c":4.02,"v":766200},{"d":"2011-11-22","o":4,"h":4.03,"l":3.83,"c":3.83,"v":373000},{"d":"2011-11-23","o":3.82,"h":3.89,"l":3.62,"c":3.62,"v":511700},{"d":"2011-11-25","o":3.62,"h":3.7,"l":3.6,"c":3.6,"v":178900},{"d":"2011-11-28","o":3.73,"h":3.9,"l":3.6,"c":3.7,"v":572300},{"d":"2011-11-29","o":3.7,"h":3.7,"l":3.55,"c":3.64,"v":317800},{"d":"2011-11-30","o":3.81,"h":4.02,"l":3.75,"c":4.01,"v":724200},{"d":"2011-12-01","o":3.83,"h":4.09,"l":3.83,"c":4.03,"v":503400},{"d":"2011-12-02","o":4.1,"h":4.27,"l":4.01,"c":4.23,"v":885100},{"d":"2011-12-05","o":4.31,"h":4.48,"l":4.23,"c":4.32,"v":706200},{"d":"2011-12-06","o":4.33,"h":4.36,"l":4.13,"c":4.16,"v":387800},{"d":"2011-12-07","o":4.14,"h":4.15,"l":4.03,"c":4.09,"v":308600},{"d":"2011-12-08","o":4.06,"h":4.1,"l":3.91,"c":3.91,"v":522600},{"d":"2011-12-09","o":3.95,"h":4.23,"l":3.91,"c":4.11,"v":431600},{"d":"2011-12-12","o":4.06,"h":4.12,"l":3.99,"c":4.05,"v":294400},{"d":"2011-12-13","o":4.1,"h":4.1,"l":3.93,"c":3.95,"v":393500},{"d":"2011-12-14","o":3.92,"h":4.02,"l":3.87,"c":3.91,"v":506000},{"d":"2011-12-15","o":4,"h":4.2,"l":3.98,"c":4.17,"v":640700},{"d":"2011-12-16","o":4.21,"h":4.27,"l":4.12,"c":4.21,"v":584700},{"d":"2011-12-19","o":4.26,"h":4.3,"l":4.17,"c":4.2,"v":336900},{"d":"2011-12-20","o":4.3,"h":4.44,"l":4.23,"c":4.41,"v":713200},{"d":"2011-12-21","o":4.37,"h":4.47,"l":4.29,"c":4.45,"v":244200},{"d":"2011-12-22","o":4.47,"h":4.52,"l":4.37,"c":4.43,"v":321700},{"d":"2011-12-23","o":4.42,"h":4.44,"l":4.27,"c":4.42,"v":269300},{"d":"2011-12-27","o":4.38,"h":4.39,"l":4.21,"c":4.24,"v":292800},{"d":"2011-12-28","o":4.24,"h":4.25,"l":4.07,"c":4.07,"v":356000},{"d":"2011-12-29","o":4.06,"h":4.19,"l":4.05,"c":4.16,"v":464300},{"d":"2011-12-30","o":4.14,"h":4.28,"l":4.12,"c":4.23,"v":296200},{"d":"2012-01-03","o":4.34,"h":4.55,"l":4.2,"c":4.49,"v":576600},{"d":"2012-01-04","o":4.44,"h":4.5,"l":4.31,"c":4.41,"v":417900},{"d":"2012-01-05","o":4.36,"h":4.46,"l":4.3,"c":4.43,"v":228000},{"d":"2012-01-06","o":4.43,"h":4.47,"l":4.35,"c":4.43,"v":222000},{"d":"2012-01-09","o":4.45,"h":4.49,"l":4.35,"c":4.48,"v":223800},{"d":"2012-01-10","o":4.54,"h":4.73,"l":4.51,"c":4.54,"v":411100},{"d":"2012-01-11","o":4.53,"h":4.65,"l":4.47,"c":4.61,"v":326100},{"d":"2012-01-12","o":4.45,"h":4.6,"l":4.35,"c":4.55,"v":813400},{"d":"2012-01-13","o":4.55,"h":4.73,"l":4.5,"c":4.68,"v":524700},{"d":"2012-01-17","o":4.74,"h":5.15,"l":4.73,"c":5.03,"v":995400},{"d":"2012-01-18","o":5,"h":5.14,"l":4.98,"c":5.09,"v":492400},{"d":"2012-01-19","o":5.11,"h":5.38,"l":5.1,"c":5.36,"v":768400},{"d":"2012-01-20","o":5.33,"h":5.42,"l":5.11,"c":5.25,"v":789700},{"d":"2012-01-23","o":5.25,"h":5.32,"l":5.17,"c":5.22,"v":225900},{"d":"2012-01-24","o":5.17,"h":5.29,"l":5.07,"c":5.27,"v":309000},{"d":"2012-01-25","o":5.25,"h":5.36,"l":5.11,"c":5.32,"v":450800},{"d":"2012-01-26","o":5.38,"h":5.54,"l":5.25,"c":5.3,"v":445500},{"d":"2012-01-27","o":5.29,"h":5.35,"l":5.21,"c":5.33,"v":382100},{"d":"2012-01-30","o":5.29,"h":5.37,"l":5.25,"c":5.31,"v":232200},{"d":"2012-01-31","o":5.36,"h":5.68,"l":5.31,"c":5.65,"v":804500},{"d":"2012-02-01","o":5.69,"h":6.14,"l":5.66,"c":6.13,"v":1211400},{"d":"2012-02-02","o":6.1,"h":6.3,"l":6.04,"c":6.11,"v":996500},{"d":"2012-02-03","o":6.24,"h":6.29,"l":6.06,"c":6.25,"v":639200},{"d":"2012-02-06","o":6.17,"h":6.3,"l":6.11,"c":6.25,"v":459400},{"d":"2012-02-07","o":6.21,"h":6.27,"l":6.13,"c":6.19,"v":523500},{"d":"2012-02-08","o":6.18,"h":6.3,"l":6.12,"c":6.29,"v":555000},{"d":"2012-02-09","o":6.3,"h":7.6,"l":6.21,"c":7.22,"v":4884400},{"d":"2012-02-10","o":7.1,"h":7.31,"l":6.87,"c":7.02,"v":1407800},{"d":"2012-02-13","o":7.1,"h":7.6,"l":7.02,"c":7.54,"v":1024700},{"d":"2012-02-14","o":7.46,"h":7.5,"l":7.14,"c":7.35,"v":508400},{"d":"2012-02-15","o":7.43,"h":7.5,"l":7.19,"c":7.21,"v":575100},{"d":"2012-02-16","o":7.19,"h":7.55,"l":7.16,"c":7.32,"v":853000},{"d":"2012-02-17","o":7.38,"h":7.4,"l":7.07,"c":7.2,"v":618900},{"d":"2012-02-21","o":7.21,"h":7.28,"l":6.97,"c":7.16,"v":611100},{"d":"2012-02-22","o":7.09,"h":7.16,"l":6.94,"c":6.97,"v":379600},{"d":"2012-02-23","o":6.95,"h":7.15,"l":6.87,"c":7.04,"v":653800},{"d":"2012-02-24","o":7.05,"h":7.1,"l":6.95,"c":7.02,"v":239300},{"d":"2012-02-27","o":6.98,"h":7.07,"l":6.82,"c":6.93,"v":356700},{"d":"2012-02-28","o":6.94,"h":7,"l":6.84,"c":6.9,"v":263200},{"d":"2012-02-29","o":6.9,"h":7.17,"l":6.76,"c":6.78,"v":570800},{"d":"2012-03-01","o":6.82,"h":6.93,"l":6.76,"c":6.77,"v":394100},{"d":"2012-03-02","o":6.75,"h":6.75,"l":6.43,"c":6.49,"v":528900},{"d":"2012-03-05","o":6.48,"h":6.49,"l":6.24,"c":6.43,"v":606000},{"d":"2012-03-06","o":6.33,"h":6.4,"l":6.1,"c":6.16,"v":637800},{"d":"2012-03-07","o":6.22,"h":6.48,"l":6.19,"c":6.44,"v":520600},{"d":"2012-03-08","o":6.49,"h":6.71,"l":6.37,"c":6.65,"v":431500},{"d":"2012-03-09","o":6.62,"h":6.85,"l":6.61,"c":6.64,"v":340700},{"d":"2012-03-12","o":6.63,"h":6.64,"l":6.35,"c":6.4,"v":270600},{"d":"2012-03-13","o":6.45,"h":6.66,"l":6.4,"c":6.63,"v":377700},{"d":"2012-03-14","o":6.62,"h":6.88,"l":6.58,"c":6.82,"v":383100},{"d":"2012-03-15","o":6.85,"h":6.85,"l":6.69,"c":6.81,"v":261700},{"d":"2012-03-16","o":6.84,"h":6.95,"l":6.75,"c":6.91,"v":468300},{"d":"2012-03-19","o":6.9,"h":7.03,"l":6.83,"c":6.84,"v":337900},{"d":"2012-03-20","o":6.77,"h":6.84,"l":6.69,"c":6.75,"v":202700},{"d":"2012-03-21","o":6.75,"h":6.99,"l":6.69,"c":6.96,"v":477600},{"d":"2012-03-22","o":6.87,"h":6.96,"l":6.74,"c":6.94,"v":288600},{"d":"2012-03-23","o":6.85,"h":7.04,"l":6.82,"c":7.01,"v":519700},{"d":"2012-03-26","o":7.12,"h":7.43,"l":7.05,"c":7.38,"v":801500},{"d":"2012-03-27","o":7.38,"h":7.45,"l":7.13,"c":7.14,"v":512400},{"d":"2012-03-28","o":7.14,"h":7.26,"l":7.01,"c":7.12,"v":448600},{"d":"2012-03-29","o":7.08,"h":7.1,"l":6.8,"c":7.01,"v":472300},{"d":"2012-03-30","o":7.09,"h":7.16,"l":7.01,"c":7.06,"v":308400},{"d":"2012-04-02","o":7.01,"h":7.26,"l":6.86,"c":7.23,"v":564500},{"d":"2012-04-03","o":7.22,"h":7.28,"l":7.1,"c":7.2,"v":376200},{"d":"2012-04-04","o":7.27,"h":7.3,"l":7,"c":7.13,"v":880900},{"d":"2012-04-05","o":7.11,"h":7.24,"l":7.01,"c":7.16,"v":350200},{"d":"2012-04-09","o":6.98,"h":7,"l":6.87,"c":6.89,"v":416100},{"d":"2012-04-10","o":6.86,"h":6.9,"l":6.51,"c":6.56,"v":803600},{"d":"2012-04-11","o":6.66,"h":6.84,"l":6.58,"c":6.82,"v":395200},{"d":"2012-04-12","o":6.89,"h":7.27,"l":6.88,"c":7.23,"v":765700},{"d":"2012-04-13","o":7.17,"h":7.35,"l":7.01,"c":7.35,"v":734300},{"d":"2012-04-16","o":7.35,"h":7.48,"l":6.99,"c":7.2,"v":891100},{"d":"2012-04-17","o":7.31,"h":7.46,"l":7.2,"c":7.33,"v":519900},{"d":"2012-04-18","o":7.26,"h":7.93,"l":7.26,"c":7.85,"v":2183800},{"d":"2012-04-19","o":7.89,"h":8.05,"l":7.66,"c":7.75,"v":1277600},{"d":"2012-04-20","o":7.87,"h":7.89,"l":7.62,"c":7.69,"v":769400},{"d":"2012-04-23","o":7.52,"h":7.58,"l":7.3,"c":7.53,"v":603100},{"d":"2012-04-24","o":7.52,"h":7.99,"l":7.45,"c":7.9,"v":895800},{"d":"2012-04-25","o":8,"h":8.07,"l":7.82,"c":7.91,"v":925000},{"d":"2012-04-26","o":7.91,"h":7.95,"l":7.62,"c":7.74,"v":956700},{"d":"2012-04-27","o":7.75,"h":7.85,"l":7.63,"c":7.83,"v":458900},{"d":"2012-04-30","o":7.84,"h":7.9,"l":7.68,"c":7.7,"v":675900},{"d":"2012-05-01","o":7.68,"h":7.77,"l":7.54,"c":7.54,"v":532500},{"d":"2012-05-02","o":7.49,"h":7.53,"l":7.26,"c":7.49,"v":459700},{"d":"2012-05-03","o":7.45,"h":7.45,"l":7.04,"c":7.1,"v":1258800},{"d":"2012-05-04","o":7.08,"h":7.18,"l":6.93,"c":7.07,"v":794300},{"d":"2012-05-07","o":7.01,"h":7.28,"l":6.95,"c":7.26,"v":429000},{"d":"2012-05-08","o":7.17,"h":7.3,"l":6.95,"c":7.14,"v":527900},{"d":"2012-05-09","o":7.06,"h":7.12,"l":6.38,"c":6.58,"v":2026300},{"d":"2012-05-10","o":6.62,"h":6.76,"l":6.58,"c":6.62,"v":684000},{"d":"2012-05-11","o":6.54,"h":6.67,"l":6.38,"c":6.44,"v":527800},{"d":"2012-05-14","o":6.32,"h":6.5,"l":6.31,"c":6.41,"v":302400},{"d":"2012-05-15","o":6.39,"h":6.48,"l":6.27,"c":6.3,"v":480700},{"d":"2012-05-16","o":6.29,"h":6.44,"l":6.25,"c":6.36,"v":458300},{"d":"2012-05-17","o":6.36,"h":6.44,"l":6.13,"c":6.14,"v":548300},{"d":"2012-05-18","o":6.14,"h":6.23,"l":5.85,"c":5.95,"v":650000},{"d":"2012-05-21","o":5.97,"h":6.25,"l":5.94,"c":6.2,"v":376200},{"d":"2012-05-22","o":6.22,"h":6.33,"l":6.13,"c":6.18,"v":478400},{"d":"2012-05-23","o":5.98,"h":6.24,"l":5.93,"c":6.21,"v":371000},{"d":"2012-05-24","o":6.21,"h":6.24,"l":5.96,"c":6.05,"v":386000},{"d":"2012-05-25","o":6.07,"h":6.24,"l":6.06,"c":6.18,"v":296000},{"d":"2012-05-29","o":6.23,"h":6.32,"l":6.09,"c":6.22,"v":318200},{"d":"2012-05-30","o":6.12,"h":6.22,"l":5.94,"c":6.01,"v":336400},{"d":"2012-05-31","o":6.01,"h":6.33,"l":5.86,"c":6.27,"v":838400},{"d":"2012-06-01","o":5.81,"h":6.25,"l":5.81,"c":6.17,"v":818200},{"d":"2012-06-04","o":6.18,"h":6.25,"l":6.02,"c":6.24,"v":467800},{"d":"2012-06-05","o":6.16,"h":6.32,"l":6.09,"c":6.31,"v":454300},{"d":"2012-06-06","o":6.32,"h":6.5,"l":6.32,"c":6.4,"v":334100},{"d":"2012-06-07","o":6.5,"h":6.61,"l":6.25,"c":6.26,"v":405400},{"d":"2012-06-08","o":6.24,"h":6.24,"l":6.11,"c":6.15,"v":675500},{"d":"2012-06-11","o":6.15,"h":6.18,"l":5.99,"c":6,"v":499800},{"d":"2012-06-12","o":6.04,"h":6.11,"l":5.95,"c":6.06,"v":393800},{"d":"2012-06-13","o":6.03,"h":6.15,"l":5.97,"c":6.06,"v":472500},{"d":"2012-06-14","o":6.07,"h":6.18,"l":5.99,"c":6.04,"v":407600},{"d":"2012-06-15","o":6.03,"h":6.12,"l":5.96,"c":5.99,"v":554300},{"d":"2012-06-18","o":5.95,"h":6.09,"l":5.91,"c":5.99,"v":567800},{"d":"2012-06-19","o":6,"h":6.18,"l":6,"c":6.13,"v":406800},{"d":"2012-06-20","o":6.11,"h":6.16,"l":5.96,"c":5.96,"v":316400},{"d":"2012-06-21","o":5.98,"h":6.26,"l":5.98,"c":6.1,"v":614100},{"d":"2012-06-22","o":6.1,"h":6.52,"l":6.03,"c":6.5,"v":1489600},{"d":"2012-06-25","o":6.37,"h":6.37,"l":6.2,"c":6.25,"v":258000},{"d":"2012-06-26","o":6.27,"h":6.27,"l":6.05,"c":6.15,"v":474200},{"d":"2012-06-27","o":6.2,"h":6.59,"l":6.19,"c":6.54,"v":488900},{"d":"2012-06-28","o":6.51,"h":6.74,"l":6.37,"c":6.53,"v":296600},{"d":"2012-06-29","o":6.72,"h":6.88,"l":6.62,"c":6.82,"v":346200},{"d":"2012-07-02","o":6.83,"h":6.85,"l":6.62,"c":6.74,"v":509400},{"d":"2012-07-03","o":6.71,"h":6.81,"l":6.65,"c":6.73,"v":193200},{"d":"2012-07-05","o":6.73,"h":6.79,"l":6.44,"c":6.49,"v":369000},{"d":"2012-07-06","o":6.4,"h":6.43,"l":6.31,"c":6.35,"v":446800},{"d":"2012-07-09","o":6.28,"h":6.37,"l":6.26,"c":6.3,"v":536200},{"d":"2012-07-10","o":6.37,"h":6.4,"l":6.22,"c":6.26,"v":687400},{"d":"2012-07-11","o":6.26,"h":6.46,"l":6.22,"c":6.44,"v":463200},{"d":"2012-07-12","o":6.39,"h":6.41,"l":6.25,"c":6.36,"v":448300},{"d":"2012-07-13","o":6.37,"h":6.61,"l":6.34,"c":6.58,"v":310800},{"d":"2012-07-16","o":6.58,"h":6.58,"l":6.35,"c":6.38,"v":296300},{"d":"2012-07-17","o":6.41,"h":6.48,"l":6.28,"c":6.43,"v":307500},{"d":"2012-07-18","o":6.4,"h":6.65,"l":6.4,"c":6.5,"v":295400},{"d":"2012-07-19","o":6.52,"h":6.56,"l":6.44,"c":6.51,"v":246200},{"d":"2012-07-20","o":6.44,"h":6.55,"l":6.41,"c":6.54,"v":313200},{"d":"2012-07-23","o":6.45,"h":6.53,"l":6.32,"c":6.51,"v":628700},{"d":"2012-07-24","o":6.53,"h":6.55,"l":6.24,"c":6.27,"v":1009700},{"d":"2012-07-25","o":6.35,"h":6.39,"l":6.15,"c":6.16,"v":380900},{"d":"2012-07-26","o":6.25,"h":6.31,"l":6.14,"c":6.21,"v":687700},{"d":"2012-07-27","o":6.23,"h":6.51,"l":6.1,"c":6.46,"v":289400},{"d":"2012-07-30","o":6.45,"h":6.53,"l":6.37,"c":6.41,"v":201200},{"d":"2012-07-31","o":6.35,"h":6.5,"l":6.27,"c":6.31,"v":327000},{"d":"2012-08-01","o":6.33,"h":6.4,"l":6.1,"c":6.12,"v":373900},{"d":"2012-08-02","o":6.05,"h":6.25,"l":5.93,"c":5.97,"v":318300},{"d":"2012-08-03","o":6.04,"h":6.34,"l":6.04,"c":6.28,"v":398300},{"d":"2012-08-06","o":6.27,"h":6.46,"l":6.23,"c":6.44,"v":224800},{"d":"2012-08-07","o":6.47,"h":6.66,"l":6.44,"c":6.63,"v":282400},{"d":"2012-08-08","o":6.58,"h":6.69,"l":6.43,"c":6.51,"v":232700},{"d":"2012-08-09","o":6.52,"h":6.65,"l":6.5,"c":6.59,"v":147500},{"d":"2012-08-10","o":6.58,"h":6.7,"l":6.49,"c":6.61,"v":233400},{"d":"2012-08-13","o":6.61,"h":6.61,"l":6.33,"c":6.48,"v":141500},{"d":"2012-08-14","o":6.55,"h":6.7,"l":6.53,"c":6.55,"v":127600},{"d":"2012-08-15","o":6.51,"h":6.61,"l":6.5,"c":6.59,"v":118500},{"d":"2012-08-16","o":6.58,"h":6.75,"l":6.54,"c":6.68,"v":169600},{"d":"2012-08-17","o":6.64,"h":6.74,"l":6.63,"c":6.71,"v":179800},{"d":"2012-08-20","o":6.69,"h":6.72,"l":6.57,"c":6.66,"v":149000},{"d":"2012-08-21","o":6.67,"h":6.74,"l":6.45,"c":6.47,"v":238500},{"d":"2012-08-22","o":6.44,"h":6.56,"l":6.28,"c":6.35,"v":406000},{"d":"2012-08-23","o":6.32,"h":6.36,"l":6.16,"c":6.17,"v":777200},{"d":"2012-08-24","o":6.15,"h":6.19,"l":6.03,"c":6.05,"v":715400},{"d":"2012-08-27","o":6.1,"h":6.3,"l":5.98,"c":6.2,"v":384500},{"d":"2012-08-28","o":6.22,"h":6.32,"l":6.18,"c":6.19,"v":390600},{"d":"2012-08-29","o":6.19,"h":6.31,"l":6.17,"c":6.24,"v":221200},{"d":"2012-08-30","o":6.19,"h":6.22,"l":6.08,"c":6.12,"v":144700},{"d":"2012-08-31","o":6.2,"h":6.21,"l":6.04,"c":6.13,"v":193300},{"d":"2012-09-04","o":6.09,"h":6.21,"l":6.04,"c":6.15,"v":381700},{"d":"2012-09-05","o":6.13,"h":6.46,"l":6.13,"c":6.43,"v":1045700},{"d":"2012-09-06","o":6.36,"h":6.6,"l":6.32,"c":6.54,"v":750700},{"d":"2012-09-07","o":5.75,"h":6.3,"l":5.63,"c":5.84,"v":2888900},{"d":"2012-09-10","o":5.81,"h":6.05,"l":5.77,"c":5.99,"v":1127700},{"d":"2012-09-11","o":5.98,"h":5.98,"l":5.5,"c":5.67,"v":1631000},{"d":"2012-09-12","o":5.7,"h":5.82,"l":5.59,"c":5.67,"v":456600},{"d":"2012-09-13","o":5.65,"h":6.03,"l":5.64,"c":5.9,"v":696100},{"d":"2012-09-14","o":5.95,"h":6.04,"l":5.82,"c":5.91,"v":587600},{"d":"2012-09-17","o":5.87,"h":6.04,"l":5.8,"c":6.01,"v":603700},{"d":"2012-09-18","o":5.94,"h":6.18,"l":5.81,"c":6.14,"v":739600},{"d":"2012-09-19","o":6.16,"h":6.63,"l":6.12,"c":6.59,"v":2060700},{"d":"2012-09-20","o":6.53,"h":6.98,"l":6.49,"c":6.9,"v":1231700},{"d":"2012-09-21","o":7.02,"h":7.44,"l":6.95,"c":7.28,"v":1614900},{"d":"2012-09-24","o":7.23,"h":7.32,"l":7.05,"c":7.25,"v":1037600},{"d":"2012-09-25","o":7.3,"h":7.3,"l":6.98,"c":7.03,"v":628300},{"d":"2012-09-26","o":7.07,"h":7.08,"l":6.93,"c":7.01,"v":629300},{"d":"2012-09-27","o":7.06,"h":7.25,"l":6.95,"c":7.13,"v":707900},{"d":"2012-09-28","o":7.06,"h":7.14,"l":7.04,"c":7.08,"v":397400},{"d":"2012-10-01","o":7.12,"h":7.25,"l":7.04,"c":7.12,"v":462700},{"d":"2012-10-02","o":7.06,"h":7.2,"l":7.06,"c":7.1,"v":480800},{"d":"2012-10-03","o":7.13,"h":7.21,"l":7.05,"c":7.19,"v":460500},{"d":"2012-10-04","o":7.2,"h":7.24,"l":7.05,"c":7.13,"v":229700},{"d":"2012-10-05","o":7.12,"h":7.15,"l":6.85,"c":7.04,"v":526000},{"d":"2012-10-08","o":6.98,"h":7.12,"l":6.92,"c":7.06,"v":245900},{"d":"2012-10-09","o":7.04,"h":7.17,"l":6.91,"c":7,"v":388100},{"d":"2012-10-10","o":6.99,"h":7.08,"l":6.94,"c":7.07,"v":346200},{"d":"2012-10-11","o":7.12,"h":7.2,"l":6.92,"c":7.02,"v":382000},{"d":"2012-10-12","o":7.01,"h":7.38,"l":6.75,"c":6.79,"v":1263600},{"d":"2012-10-15","o":6.83,"h":6.83,"l":6.5,"c":6.64,"v":722200},{"d":"2012-10-16","o":6.69,"h":6.77,"l":6.59,"c":6.69,"v":257700},{"d":"2012-10-17","o":6.74,"h":6.76,"l":6.63,"c":6.67,"v":242800},{"d":"2012-10-18","o":6.67,"h":6.69,"l":6.45,"c":6.47,"v":434200},{"d":"2012-10-19","o":6.42,"h":6.46,"l":6.3,"c":6.43,"v":598500},{"d":"2012-10-22","o":6.43,"h":6.54,"l":6.4,"c":6.5,"v":387600},{"d":"2012-10-23","o":6.57,"h":6.72,"l":6.47,"c":6.71,"v":486800},{"d":"2012-10-24","o":6.76,"h":6.98,"l":6.73,"c":6.75,"v":489000},{"d":"2012-10-25","o":6.8,"h":6.86,"l":6.44,"c":6.52,"v":345300},{"d":"2012-10-26","o":6.62,"h":6.91,"l":6.59,"c":6.83,"v":357800},{"d":"2012-10-31","o":6.92,"h":7.04,"l":6.9,"c":6.96,"v":380700},{"d":"2012-11-01","o":6.86,"h":7.09,"l":6.86,"c":7.01,"v":1218700},{"d":"2012-11-02","o":7.02,"h":7.09,"l":6.91,"c":6.92,"v":697300},{"d":"2012-11-05","o":6.95,"h":7.17,"l":6.82,"c":7.08,"v":483500},{"d":"2012-11-06","o":7.08,"h":7.19,"l":7.05,"c":7.14,"v":407900},{"d":"2012-11-07","o":7.06,"h":7.14,"l":6.8,"c":6.9,"v":402000},{"d":"2012-11-08","o":6.51,"h":7.13,"l":6.51,"c":6.91,"v":735100},{"d":"2012-11-09","o":6.85,"h":7.1,"l":6.78,"c":6.9,"v":475900},{"d":"2012-11-12","o":6.95,"h":7,"l":6.75,"c":6.82,"v":396900},{"d":"2012-11-13","o":6.76,"h":6.84,"l":6.55,"c":6.55,"v":303000},{"d":"2012-11-14","o":6.56,"h":6.56,"l":6.13,"c":6.17,"v":499900},{"d":"2012-11-15","o":6.15,"h":6.2,"l":6.02,"c":6.1,"v":534000},{"d":"2012-11-16","o":6.07,"h":6.3,"l":6.01,"c":6.29,"v":504800},{"d":"2012-11-19","o":6.4,"h":6.47,"l":6.28,"c":6.39,"v":582800},{"d":"2012-11-20","o":6.37,"h":6.49,"l":6.27,"c":6.4,"v":626700},{"d":"2012-11-21","o":6.4,"h":6.48,"l":6.32,"c":6.47,"v":243800},{"d":"2012-11-23","o":6.47,"h":6.49,"l":6.42,"c":6.49,"v":114600},{"d":"2012-11-26","o":6.45,"h":6.57,"l":6.39,"c":6.56,"v":341600},{"d":"2012-11-27","o":6.56,"h":6.56,"l":6.33,"c":6.39,"v":213100},{"d":"2012-11-28","o":6.35,"h":6.35,"l":6.08,"c":6.26,"v":507100},{"d":"2012-11-29","o":6.33,"h":6.54,"l":6.31,"c":6.48,"v":379800},{"d":"2012-11-30","o":6.51,"h":6.51,"l":5.88,"c":6.28,"v":1417100},{"d":"2012-12-03","o":6.12,"h":6.28,"l":6.12,"c":6.23,"v":551600},{"d":"2012-12-04","o":6.22,"h":6.33,"l":6.18,"c":6.23,"v":514500},{"d":"2012-12-05","o":6.25,"h":6.28,"l":6.15,"c":6.2,"v":316100},{"d":"2012-12-06","o":6.16,"h":6.2,"l":6.02,"c":6.13,"v":534700},{"d":"2012-12-07","o":6.18,"h":6.26,"l":6.09,"c":6.23,"v":504900},{"d":"2012-12-10","o":6.22,"h":6.52,"l":6.05,"c":6.49,"v":588300},{"d":"2012-12-11","o":6.52,"h":6.69,"l":6.52,"c":6.67,"v":848600},{"d":"2012-12-12","o":6.71,"h":6.85,"l":6.65,"c":6.73,"v":470700},{"d":"2012-12-13","o":6.73,"h":6.83,"l":6.5,"c":6.69,"v":536300},{"d":"2012-12-14","o":6.65,"h":6.74,"l":6.55,"c":6.59,"v":230000},{"d":"2012-12-17","o":6.62,"h":6.78,"l":6.47,"c":6.69,"v":257000},{"d":"2012-12-18","o":6.73,"h":6.85,"l":6.69,"c":6.85,"v":429900},{"d":"2012-12-19","o":6.83,"h":6.87,"l":6.68,"c":6.82,"v":458500},{"d":"2012-12-20","o":6.81,"h":6.87,"l":6.73,"c":6.84,"v":395000},{"d":"2012-12-21","o":6.76,"h":6.85,"l":6.65,"c":6.83,"v":570900},{"d":"2012-12-24","o":6.8,"h":6.83,"l":6.74,"c":6.79,"v":118000},{"d":"2012-12-26","o":6.83,"h":6.85,"l":6.59,"c":6.64,"v":235200},{"d":"2012-12-27","o":6.61,"h":6.61,"l":6.34,"c":6.46,"v":331200},{"d":"2012-12-28","o":6.41,"h":6.46,"l":6.19,"c":6.31,"v":204400},{"d":"2012-12-31","o":6.28,"h":6.44,"l":6.13,"c":6.43,"v":430800},{"d":"2013-01-02","o":6.6,"h":6.73,"l":6.53,"c":6.65,"v":614400},{"d":"2013-01-03","o":6.66,"h":6.83,"l":6.6,"c":6.78,"v":812800},{"d":"2013-01-04","o":5.05,"h":5.53,"l":5,"c":5.41,"v":11360200},{"d":"2013-01-07","o":5.41,"h":5.49,"l":5.21,"c":5.25,"v":1547400},{"d":"2013-01-08","o":5.24,"h":5.29,"l":5.06,"c":5.09,"v":1978200},{"d":"2013-01-09","o":5.09,"h":5.18,"l":4.74,"c":4.9,"v":3499900},{"d":"2013-01-10","o":4.9,"h":5.15,"l":4.87,"c":5.08,"v":1014000},{"d":"2013-01-11","o":5.09,"h":5.13,"l":4.92,"c":5.01,"v":1081100},{"d":"2013-01-14","o":5.01,"h":5.05,"l":4.95,"c":5,"v":1314300},{"d":"2013-01-15","o":4.99,"h":5.06,"l":4.96,"c":5.03,"v":1195400},{"d":"2013-01-16","o":5,"h":5.06,"l":4.98,"c":4.99,"v":575800},{"d":"2013-01-17","o":5.03,"h":5.17,"l":5.01,"c":5.14,"v":1111500},{"d":"2013-01-18","o":5.13,"h":5.28,"l":5.11,"c":5.25,"v":1371600},{"d":"2013-01-22","o":5.27,"h":5.3,"l":5.23,"c":5.27,"v":1203500},{"d":"2013-01-23","o":5.28,"h":5.31,"l":5.11,"c":5.12,"v":617100},{"d":"2013-01-24","o":5.1,"h":5.13,"l":4.97,"c":5.02,"v":714000},{"d":"2013-01-25","o":5.06,"h":5.12,"l":5.02,"c":5.1,"v":292600},{"d":"2013-01-28","o":5.12,"h":5.24,"l":5.12,"c":5.19,"v":539500},{"d":"2013-01-29","o":5.22,"h":5.23,"l":5.06,"c":5.1,"v":417100},{"d":"2013-01-30","o":5.07,"h":5.11,"l":5.03,"c":5.04,"v":619200},{"d":"2013-01-31","o":5.04,"h":5.16,"l":5.04,"c":5.11,"v":1062000},{"d":"2013-02-01","o":5.12,"h":5.16,"l":4.99,"c":5.03,"v":632900},{"d":"2013-02-04","o":4.95,"h":5.01,"l":4.95,"c":4.98,"v":510500},{"d":"2013-02-05","o":4.99,"h":5.07,"l":4.97,"c":5.07,"v":390400},{"d":"2013-02-06","o":5.04,"h":5.13,"l":4.97,"c":5.07,"v":756300},{"d":"2013-02-07","o":4.64,"h":4.71,"l":4.4,"c":4.44,"v":5684800},{"d":"2013-02-08","o":4.43,"h":4.44,"l":4.37,"c":4.39,"v":6115900},{"d":"2013-02-11","o":4.41,"h":4.47,"l":4.19,"c":4.22,"v":2088300},{"d":"2013-02-12","o":4.24,"h":4.4,"l":4.22,"c":4.37,"v":2957000},{"d":"2013-02-13","o":4.37,"h":4.44,"l":4.22,"c":4.28,"v":1106400},{"d":"2013-02-14","o":4.4,"h":4.58,"l":4.31,"c":4.57,"v":5510800},{"d":"2013-02-15","o":4.59,"h":4.7,"l":4.51,"c":4.59,"v":2139000},{"d":"2013-02-19","o":4.61,"h":4.68,"l":4.59,"c":4.66,"v":1462000},{"d":"2013-02-20","o":4.7,"h":4.7,"l":4.43,"c":4.48,"v":1431000},{"d":"2013-02-21","o":4.46,"h":4.58,"l":4.33,"c":4.38,"v":1158900},{"d":"2013-02-22","o":4.39,"h":4.46,"l":4.35,"c":4.38,"v":814800},{"d":"2013-02-25","o":4.43,"h":4.53,"l":4.4,"c":4.43,"v":1465300},{"d":"2013-02-26","o":4.46,"h":4.48,"l":4.36,"c":4.44,"v":713400},{"d":"2013-02-27","o":4.42,"h":4.5,"l":4.26,"c":4.28,"v":1279900},{"d":"2013-02-28","o":4.28,"h":4.34,"l":4.21,"c":4.27,"v":832100},{"d":"2013-03-01","o":4.26,"h":4.29,"l":4.17,"c":4.2,"v":728900},{"d":"2013-03-04","o":4.2,"h":4.25,"l":4.15,"c":4.18,"v":511600},{"d":"2013-03-05","o":4.23,"h":4.35,"l":4.18,"c":4.29,"v":705100},{"d":"2013-03-06","o":4.4,"h":4.63,"l":4.33,"c":4.53,"v":3020500},{"d":"2013-03-07","o":4.5,"h":4.54,"l":4.39,"c":4.43,"v":1120300},{"d":"2013-03-08","o":4.47,"h":4.65,"l":4.37,"c":4.59,"v":1072400},{"d":"2013-03-11","o":4.6,"h":4.69,"l":4.55,"c":4.63,"v":2183700},{"d":"2013-03-12","o":4.58,"h":4.64,"l":4.5,"c":4.55,"v":920300},{"d":"2013-03-13","o":4.57,"h":4.57,"l":4.5,"c":4.53,"v":319700},{"d":"2013-03-14","o":4.54,"h":4.72,"l":4.52,"c":4.69,"v":1624700},{"d":"2013-03-15","o":4.71,"h":4.71,"l":4.55,"c":4.62,"v":1058400},{"d":"2013-03-18","o":4.57,"h":4.63,"l":4.46,"c":4.46,"v":545900},{"d":"2013-03-19","o":4.49,"h":4.57,"l":4.19,"c":4.53,"v":1683100},{"d":"2013-03-20","o":4.55,"h":4.6,"l":4.46,"c":4.58,"v":601500},{"d":"2013-03-21","o":4.59,"h":4.61,"l":4.5,"c":4.61,"v":2079300},{"d":"2013-03-22","o":4.61,"h":4.67,"l":4.45,"c":4.54,"v":656100},{"d":"2013-03-25","o":4.52,"h":4.58,"l":4.48,"c":4.57,"v":521600},{"d":"2013-03-26","o":4.61,"h":4.67,"l":4.51,"c":4.62,"v":508600},{"d":"2013-03-27","o":4.58,"h":4.7,"l":4.48,"c":4.63,"v":1018600},{"d":"2013-03-28","o":4.66,"h":4.67,"l":4.57,"c":4.64,"v":483600},{"d":"2013-04-01","o":4.65,"h":4.65,"l":4.45,"c":4.5,"v":752500},{"d":"2013-04-02","o":4.5,"h":4.63,"l":4.49,"c":4.62,"v":823900},{"d":"2013-04-03","o":4.6,"h":4.63,"l":4.55,"c":4.6,"v":734800},{"d":"2013-04-04","o":4.58,"h":4.65,"l":4.43,"c":4.61,"v":1385600},{"d":"2013-04-05","o":4.57,"h":4.65,"l":4.53,"c":4.58,"v":394100},{"d":"2013-04-08","o":4.56,"h":4.67,"l":4.45,"c":4.58,"v":483800},{"d":"2013-04-09","o":4.57,"h":4.65,"l":4.43,"c":4.63,"v":844700},{"d":"2013-04-10","o":4.64,"h":4.69,"l":4.55,"c":4.66,"v":753200},{"d":"2013-04-11","o":4.65,"h":4.85,"l":4.63,"c":4.81,"v":1050400},{"d":"2013-04-12","o":4.8,"h":4.83,"l":4.74,"c":4.81,"v":704900},{"d":"2013-04-15","o":4.81,"h":4.83,"l":4.64,"c":4.67,"v":1252600},{"d":"2013-04-16","o":4.7,"h":4.75,"l":4.55,"c":4.6,"v":796200},{"d":"2013-04-17","o":4.55,"h":4.58,"l":3.76,"c":4.44,"v":5747000},{"d":"2013-04-18","o":4.42,"h":4.56,"l":4.25,"c":4.39,"v":1031100},{"d":"2013-04-19","o":4.38,"h":4.44,"l":4.2,"c":4.25,"v":1184200},{"d":"2013-04-22","o":4.24,"h":4.27,"l":4.07,"c":4.17,"v":1405600},{"d":"2013-04-23","o":4.21,"h":4.28,"l":4.16,"c":4.26,"v":872300},{"d":"2013-04-24","o":4.24,"h":4.27,"l":4.14,"c":4.27,"v":442700},{"d":"2013-04-25","o":4.25,"h":4.5,"l":4.19,"c":4.42,"v":747900},{"d":"2013-04-26","o":4.39,"h":4.47,"l":4.29,"c":4.37,"v":381100},{"d":"2013-04-29","o":4.4,"h":4.47,"l":4.36,"c":4.4,"v":404100},{"d":"2013-04-30","o":4.42,"h":4.49,"l":4.33,"c":4.4,"v":651700},{"d":"2013-05-01","o":4.4,"h":4.4,"l":4.23,"c":4.23,"v":586800},{"d":"2013-05-02","o":4.3,"h":4.41,"l":4.19,"c":4.41,"v":435400},{"d":"2013-05-03","o":4.49,"h":4.59,"l":4.45,"c":4.48,"v":737000},{"d":"2013-05-06","o":4.5,"h":4.51,"l":4.42,"c":4.49,"v":382000},{"d":"2013-05-07","o":4.55,"h":4.62,"l":4.47,"c":4.55,"v":1430600},{"d":"2013-05-08","o":5.1,"h":5.15,"l":4.86,"c":5.04,"v":4920400},{"d":"2013-05-09","o":5.01,"h":5.09,"l":4.88,"c":5.02,"v":1019700},{"d":"2013-05-10","o":5,"h":5.11,"l":4.93,"c":5.02,"v":781900},{"d":"2013-05-13","o":5.03,"h":5.17,"l":4.94,"c":5.15,"v":716600},{"d":"2013-05-14","o":5.14,"h":5.41,"l":5.1,"c":5.4,"v":1575800},{"d":"2013-05-15","o":5.36,"h":5.38,"l":5.21,"c":5.25,"v":773000},{"d":"2013-05-16","o":5.21,"h":5.28,"l":5.1,"c":5.15,"v":718200},{"d":"2013-05-17","o":5.16,"h":5.28,"l":5.05,"c":5.26,"v":818100},{"d":"2013-05-20","o":5.28,"h":5.31,"l":5.24,"c":5.26,"v":645900},{"d":"2013-05-21","o":5.3,"h":5.52,"l":5.28,"c":5.51,"v":830700},{"d":"2013-05-22","o":5.5,"h":5.59,"l":5.25,"c":5.3,"v":913600},{"d":"2013-05-23","o":5.25,"h":5.42,"l":5.24,"c":5.29,"v":1032000},{"d":"2013-05-24","o":5.24,"h":5.25,"l":5.11,"c":5.19,"v":692200},{"d":"2013-05-28","o":5.27,"h":5.31,"l":5.18,"c":5.29,"v":478500},{"d":"2013-05-29","o":5.26,"h":5.43,"l":5.22,"c":5.3,"v":447400},{"d":"2013-05-30","o":5.3,"h":5.49,"l":5.22,"c":5.46,"v":396100},{"d":"2013-05-31","o":5.41,"h":5.48,"l":5.36,"c":5.38,"v":376500},{"d":"2013-06-03","o":5.3,"h":5.47,"l":5.28,"c":5.35,"v":665400},{"d":"2013-06-04","o":5.37,"h":5.44,"l":5.15,"c":5.23,"v":795400},{"d":"2013-06-05","o":5.21,"h":5.34,"l":5.04,"c":5.21,"v":537800},{"d":"2013-06-06","o":5.25,"h":5.35,"l":5.14,"c":5.33,"v":784500},{"d":"2013-06-07","o":5.4,"h":5.76,"l":5.4,"c":5.72,"v":2118300},{"d":"2013-06-10","o":5.72,"h":5.81,"l":5.61,"c":5.8,"v":1309200},{"d":"2013-06-11","o":5.75,"h":5.96,"l":5.7,"c":5.84,"v":783600},{"d":"2013-06-12","o":5.9,"h":5.95,"l":5.75,"c":5.76,"v":661700},{"d":"2013-06-13","o":5.75,"h":5.89,"l":5.67,"c":5.88,"v":456200},{"d":"2013-06-14","o":5.86,"h":5.88,"l":5.73,"c":5.81,"v":363600},{"d":"2013-06-17","o":5.85,"h":5.91,"l":5.8,"c":5.87,"v":413100},{"d":"2013-06-18","o":5.86,"h":5.91,"l":5.82,"c":5.9,"v":489500},{"d":"2013-06-19","o":5.88,"h":5.93,"l":5.8,"c":5.81,"v":416000},{"d":"2013-06-20","o":5.71,"h":5.81,"l":5.65,"c":5.76,"v":725900},{"d":"2013-06-21","o":5.79,"h":5.85,"l":5.63,"c":5.74,"v":1683700},{"d":"2013-06-24","o":5.63,"h":5.74,"l":5.45,"c":5.61,"v":511200},{"d":"2013-06-25","o":5.65,"h":5.65,"l":5.41,"c":5.44,"v":866100},{"d":"2013-06-26","o":5.5,"h":5.5,"l":5.28,"c":5.44,"v":733000},{"d":"2013-06-27","o":5.47,"h":5.68,"l":5.46,"c":5.62,"v":1412600},{"d":"2013-06-28","o":5.61,"h":5.77,"l":5.54,"c":5.74,"v":1151100},{"d":"2013-07-01","o":5.8,"h":5.8,"l":5.72,"c":5.76,"v":339300},{"d":"2013-07-02","o":5.73,"h":5.78,"l":5.58,"c":5.66,"v":879200},{"d":"2013-07-03","o":5.62,"h":5.72,"l":5.54,"c":5.63,"v":396900},{"d":"2013-07-05","o":5.74,"h":5.74,"l":5.55,"c":5.68,"v":670400},{"d":"2013-07-08","o":5.7,"h":5.76,"l":5.65,"c":5.7,"v":646600},{"d":"2013-07-09","o":5.75,"h":5.75,"l":5.38,"c":5.41,"v":776100},{"d":"2013-07-10","o":5.39,"h":5.62,"l":5.39,"c":5.62,"v":571000},{"d":"2013-07-11","o":5.7,"h":5.7,"l":5.55,"c":5.67,"v":1211000},{"d":"2013-07-12","o":5.65,"h":5.75,"l":5.65,"c":5.72,"v":449200},{"d":"2013-07-15","o":5.69,"h":6.18,"l":5.69,"c":6.13,"v":3626000},{"d":"2013-07-16","o":6.1,"h":6.24,"l":6.09,"c":6.14,"v":2236000},{"d":"2013-07-17","o":6.17,"h":6.35,"l":6.1,"c":6.27,"v":1019000},{"d":"2013-07-18","o":6.27,"h":6.35,"l":6.19,"c":6.23,"v":1162300},{"d":"2013-07-19","o":6.19,"h":6.22,"l":6.14,"c":6.2,"v":709400},{"d":"2013-07-22","o":6.16,"h":6.23,"l":6.07,"c":6.08,"v":587700},{"d":"2013-07-23","o":6.1,"h":6.17,"l":6.07,"c":6.12,"v":740600},{"d":"2013-07-24","o":6.11,"h":6.19,"l":6.07,"c":6.09,"v":588700},{"d":"2013-07-25","o":6.06,"h":6.24,"l":6.01,"c":6.18,"v":1655000},{"d":"2013-07-26","o":6.13,"h":6.16,"l":6.07,"c":6.1,"v":891700},{"d":"2013-07-29","o":6.09,"h":6.18,"l":6.04,"c":6.07,"v":798800},{"d":"2013-07-30","o":6.08,"h":6.14,"l":6.05,"c":6.13,"v":878200},{"d":"2013-07-31","o":6.14,"h":6.33,"l":6.1,"c":6.21,"v":610100},{"d":"2013-08-01","o":6.24,"h":6.41,"l":6.21,"c":6.34,"v":560800},{"d":"2013-08-02","o":6.36,"h":6.39,"l":6.32,"c":6.32,"v":384400},{"d":"2013-08-05","o":6.29,"h":6.34,"l":6.1,"c":6.12,"v":1191800},{"d":"2013-08-06","o":6.12,"h":6.36,"l":6.08,"c":6.2,"v":1548100},{"d":"2013-08-07","o":6.17,"h":6.24,"l":6.03,"c":6.03,"v":1328100},{"d":"2013-08-08","o":6.09,"h":6.09,"l":5.88,"c":5.88,"v":1285800},{"d":"2013-08-09","o":5.86,"h":5.93,"l":5.73,"c":5.75,"v":993800},{"d":"2013-08-12","o":5.71,"h":5.83,"l":5.67,"c":5.71,"v":633500},{"d":"2013-08-13","o":5.7,"h":5.98,"l":5.64,"c":5.92,"v":3758700},{"d":"2013-08-14","o":5.92,"h":6.35,"l":5.8,"c":6.27,"v":3258400},{"d":"2013-08-15","o":6.21,"h":6.35,"l":5.9,"c":6.25,"v":2645300},{"d":"2013-08-16","o":6,"h":6.24,"l":6,"c":6.24,"v":1056300},{"d":"2013-08-19","o":6.21,"h":6.26,"l":6.11,"c":6.12,"v":934400},{"d":"2013-08-20","o":6.1,"h":6.18,"l":6.02,"c":6.05,"v":551800},{"d":"2013-08-21","o":6.02,"h":6.29,"l":5.94,"c":6.23,"v":1085600},{"d":"2013-08-22","o":6.23,"h":6.43,"l":6.22,"c":6.25,"v":1076200},{"d":"2013-08-23","o":6.29,"h":6.34,"l":6.17,"c":6.29,"v":629400},{"d":"2013-08-26","o":6.27,"h":6.39,"l":6.22,"c":6.33,"v":453900},{"d":"2013-08-27","o":6.26,"h":6.34,"l":6.04,"c":6.1,"v":1022200},{"d":"2013-08-28","o":6.65,"h":6.96,"l":6.6,"c":6.65,"v":5585200},{"d":"2013-08-29","o":6.64,"h":6.85,"l":6.6,"c":6.74,"v":1249500},{"d":"2013-08-30","o":6.75,"h":6.75,"l":6.59,"c":6.62,"v":750700},{"d":"2013-09-03","o":6.67,"h":6.74,"l":6.49,"c":6.56,"v":1020100},{"d":"2013-09-04","o":6.5,"h":6.55,"l":6.47,"c":6.55,"v":642500},{"d":"2013-09-05","o":6.54,"h":6.58,"l":6.47,"c":6.56,"v":550200},{"d":"2013-09-06","o":6.61,"h":6.61,"l":6.45,"c":6.46,"v":456400},{"d":"2013-09-09","o":6.46,"h":6.51,"l":6.36,"c":6.48,"v":1140300},{"d":"2013-09-10","o":6.49,"h":6.58,"l":6.44,"c":6.46,"v":544500},{"d":"2013-09-11","o":6.46,"h":6.79,"l":6.38,"c":6.75,"v":876700},{"d":"2013-09-12","o":6.73,"h":6.86,"l":6.67,"c":6.85,"v":825400},{"d":"2013-09-13","o":6.89,"h":6.91,"l":6.81,"c":6.87,"v":450500},{"d":"2013-09-16","o":6.93,"h":7.03,"l":6.89,"c":6.93,"v":803000},{"d":"2013-09-17","o":6.95,"h":6.96,"l":6.8,"c":6.83,"v":472400},{"d":"2013-09-18","o":6.81,"h":6.83,"l":6.65,"c":6.78,"v":473500},{"d":"2013-09-19","o":6.77,"h":6.9,"l":6.72,"c":6.85,"v":626300},{"d":"2013-09-20","o":7.25,"h":7.25,"l":6.99,"c":7.12,"v":2039000},{"d":"2013-09-23","o":7.15,"h":7.21,"l":7.09,"c":7.16,"v":621100},{"d":"2013-09-24","o":7.14,"h":7.16,"l":6.97,"c":6.99,"v":617100},{"d":"2013-09-25","o":7.16,"h":7.17,"l":7.04,"c":7.12,"v":1002900},{"d":"2013-09-26","o":7.15,"h":7.22,"l":7.12,"c":7.22,"v":1112700},{"d":"2013-09-27","o":7.21,"h":7.33,"l":7.2,"c":7.3,"v":674100},{"d":"2013-09-30","o":7.23,"h":7.45,"l":7.18,"c":7.38,"v":747000},{"d":"2013-10-01","o":7.37,"h":7.49,"l":7.31,"c":7.46,"v":932800},{"d":"2013-10-02","o":7.37,"h":7.44,"l":7.34,"c":7.4,"v":378900},{"d":"2013-10-03","o":7.38,"h":7.41,"l":7.14,"c":7.38,"v":553200},{"d":"2013-10-04","o":7.42,"h":7.61,"l":7.36,"c":7.59,"v":1642300},{"d":"2013-10-07","o":7.52,"h":7.64,"l":7.47,"c":7.61,"v":663300},{"d":"2013-10-08","o":7.59,"h":7.73,"l":7.53,"c":7.56,"v":1481200},{"d":"2013-10-09","o":7.57,"h":7.62,"l":7.24,"c":7.24,"v":1042900},{"d":"2013-10-10","o":7.31,"h":7.38,"l":7.23,"c":7.24,"v":745000},{"d":"2013-10-11","o":7.2,"h":7.3,"l":7.15,"c":7.29,"v":638000},{"d":"2013-10-14","o":7.23,"h":7.42,"l":7.2,"c":7.39,"v":542400},{"d":"2013-10-15","o":7.38,"h":7.43,"l":7.3,"c":7.39,"v":521700},{"d":"2013-10-16","o":7.42,"h":7.5,"l":7.35,"c":7.46,"v":374400},{"d":"2013-10-17","o":7.45,"h":7.65,"l":7.42,"c":7.61,"v":1234800},{"d":"2013-10-18","o":7.67,"h":7.82,"l":7.62,"c":7.8,"v":1248600},{"d":"2013-10-21","o":7.79,"h":7.84,"l":7.69,"c":7.73,"v":1178400},{"d":"2013-10-22","o":7.77,"h":7.81,"l":7.48,"c":7.48,"v":996700},{"d":"2013-10-23","o":7.43,"h":7.52,"l":7.36,"c":7.38,"v":775000},{"d":"2013-10-24","o":7.36,"h":7.51,"l":7.18,"c":7.23,"v":761100},{"d":"2013-10-25","o":7.25,"h":7.25,"l":7.01,"c":7.07,"v":1195500},{"d":"2013-10-28","o":7.04,"h":7.1,"l":6.99,"c":7.03,"v":855500},{"d":"2013-10-29","o":7.03,"h":7.06,"l":6.92,"c":7,"v":748300},{"d":"2013-10-30","o":6.99,"h":7.01,"l":6.8,"c":6.81,"v":507700},{"d":"2013-10-31","o":6.79,"h":6.86,"l":6.65,"c":6.76,"v":628600},{"d":"2013-11-01","o":6.68,"h":6.76,"l":6.46,"c":6.71,"v":2248100},{"d":"2013-11-04","o":6.76,"h":6.88,"l":6.71,"c":6.85,"v":516300},{"d":"2013-11-05","o":6.81,"h":6.98,"l":6.61,"c":6.77,"v":1428900},{"d":"2013-11-06","o":6.82,"h":6.92,"l":6.62,"c":6.91,"v":822600},{"d":"2013-11-07","o":6.96,"h":7.03,"l":6.63,"c":6.82,"v":2246500},{"d":"2013-11-08","o":7.5,"h":7.87,"l":7.32,"c":7.7,"v":4907200},{"d":"2013-11-11","o":7.65,"h":7.79,"l":7.58,"c":7.7,"v":816400},{"d":"2013-11-12","o":7.7,"h":7.71,"l":7.51,"c":7.69,"v":680600},{"d":"2013-11-13","o":7.66,"h":7.95,"l":7.56,"c":7.91,"v":2366400},{"d":"2013-11-14","o":7.92,"h":8.3,"l":7.89,"c":8.28,"v":1420200},{"d":"2013-11-15","o":8.27,"h":8.47,"l":8.11,"c":8.33,"v":932200},{"d":"2013-11-18","o":8.35,"h":8.48,"l":8.15,"c":8.2,"v":1632400},{"d":"2013-11-19","o":8.19,"h":8.31,"l":8.1,"c":8.2,"v":738700},{"d":"2013-11-20","o":8.17,"h":8.22,"l":8.03,"c":8.12,"v":1138200},{"d":"2013-11-21","o":8.13,"h":8.34,"l":8.08,"c":8.29,"v":975300},{"d":"2013-11-22","o":8.26,"h":8.27,"l":8.1,"c":8.25,"v":616800},{"d":"2013-11-25","o":8.24,"h":8.27,"l":8.1,"c":8.11,"v":555800},{"d":"2013-11-26","o":8,"h":8.2,"l":7.88,"c":8.12,"v":783800},{"d":"2013-11-27","o":8.1,"h":8.24,"l":7.98,"c":8.2,"v":763900},{"d":"2013-11-29","o":8.25,"h":8.25,"l":7.7,"c":7.98,"v":1166900},{"d":"2013-12-02","o":7.6,"h":7.95,"l":7.6,"c":7.69,"v":1411500},{"d":"2013-12-03","o":7.65,"h":7.81,"l":7.61,"c":7.71,"v":649800},{"d":"2013-12-04","o":7.67,"h":7.8,"l":7.61,"c":7.74,"v":742200},{"d":"2013-12-05","o":7.7,"h":7.95,"l":7.65,"c":7.86,"v":614500},{"d":"2013-12-06","o":7.9,"h":8.1,"l":7.81,"c":7.97,"v":787000},{"d":"2013-12-09","o":7.95,"h":8.05,"l":7.86,"c":7.93,"v":415400},{"d":"2013-12-10","o":7.87,"h":8.06,"l":7.87,"c":8.02,"v":1312100},{"d":"2013-12-11","o":8,"h":8,"l":7.73,"c":7.86,"v":846400},{"d":"2013-12-12","o":7.83,"h":7.93,"l":7.78,"c":7.86,"v":610800},{"d":"2013-12-13","o":7.84,"h":8.05,"l":7.76,"c":8.04,"v":769800},{"d":"2013-12-16","o":8.08,"h":8.18,"l":8.01,"c":8.17,"v":678700},{"d":"2013-12-17","o":8.07,"h":8.45,"l":8.02,"c":8.41,"v":1857200},{"d":"2013-12-18","o":8.45,"h":8.57,"l":8.3,"c":8.41,"v":1103800},{"d":"2013-12-19","o":8.43,"h":8.61,"l":8.34,"c":8.37,"v":878200},{"d":"2013-12-20","o":8.41,"h":8.6,"l":8.27,"c":8.53,"v":1932200},{"d":"2013-12-23","o":8.53,"h":8.7,"l":8.43,"c":8.67,"v":330800},{"d":"2013-12-24","o":8.65,"h":8.87,"l":8.52,"c":8.73,"v":338700},{"d":"2013-12-26","o":8.74,"h":8.84,"l":8.54,"c":8.57,"v":427000},{"d":"2013-12-27","o":8.6,"h":8.67,"l":8.38,"c":8.67,"v":408400},{"d":"2013-12-30","o":8.64,"h":8.75,"l":8.52,"c":8.66,"v":386100},{"d":"2013-12-31","o":8.67,"h":8.79,"l":8.61,"c":8.7,"v":526200},{"d":"2014-01-02","o":8.68,"h":8.7,"l":8.29,"c":8.38,"v":606900},{"d":"2014-01-03","o":8.37,"h":8.6,"l":8.28,"c":8.56,"v":470600},{"d":"2014-01-06","o":8.63,"h":8.69,"l":8.35,"c":8.4,"v":476300},{"d":"2014-01-07","o":8.44,"h":8.62,"l":8.44,"c":8.6,"v":1000500},{"d":"2014-01-08","o":8.6,"h":8.88,"l":8.5,"c":8.8,"v":891200},{"d":"2014-01-09","o":8.84,"h":8.97,"l":8.71,"c":8.82,"v":482800},{"d":"2014-01-10","o":8.86,"h":8.9,"l":8.74,"c":8.83,"v":557600},{"d":"2014-01-13","o":8.77,"h":8.89,"l":8.51,"c":8.57,"v":398900},{"d":"2014-01-14","o":8.57,"h":9.24,"l":8.57,"c":9.23,"v":1725600},{"d":"2014-01-15","o":9.25,"h":9.3,"l":8.98,"c":9.06,"v":906900},{"d":"2014-01-16","o":8.74,"h":9.11,"l":8.73,"c":9.08,"v":653700},{"d":"2014-01-17","o":9.1,"h":9.1,"l":8.78,"c":8.97,"v":536700},{"d":"2014-01-21","o":9.05,"h":9.16,"l":8.95,"c":9.05,"v":517100},{"d":"2014-01-22","o":9.05,"h":9.12,"l":9,"c":9.01,"v":514300},{"d":"2014-01-23","o":8.95,"h":9.05,"l":8.91,"c":8.99,"v":400800},{"d":"2014-01-24","o":8.92,"h":9.32,"l":8.74,"c":9.02,"v":1278200},{"d":"2014-01-27","o":9.1,"h":9.38,"l":8.9,"c":9.23,"v":1526300},{"d":"2014-01-28","o":9.28,"h":9.37,"l":8.98,"c":9.17,"v":1627500},{"d":"2014-01-29","o":9.48,"h":9.48,"l":8.9,"c":8.92,"v":1109600},{"d":"2014-01-30","o":9.01,"h":9.35,"l":8.96,"c":9.24,"v":2430100},{"d":"2014-01-31","o":10.14,"h":10.71,"l":10,"c":10.65,"v":10562700},{"d":"2014-02-03","o":10.26,"h":10.85,"l":10.07,"c":10.19,"v":4020900},{"d":"2014-02-04","o":10.17,"h":10.43,"l":10.15,"c":10.31,"v":2224800},{"d":"2014-02-05","o":10.28,"h":10.39,"l":9.94,"c":10.07,"v":2012000},{"d":"2014-02-06","o":10.06,"h":10.14,"l":9.78,"c":9.89,"v":1581800},{"d":"2014-02-07","o":10.03,"h":10.25,"l":9.89,"c":9.93,"v":954000},{"d":"2014-02-10","o":9.9,"h":9.99,"l":9.72,"c":9.93,"v":985200},{"d":"2014-02-11","o":9.97,"h":9.99,"l":9.77,"c":9.98,"v":660500},{"d":"2014-02-12","o":10,"h":10.37,"l":9.99,"c":10.13,"v":800700},{"d":"2014-02-13","o":10.03,"h":10.33,"l":10.01,"c":10.03,"v":770000},{"d":"2014-02-14","o":10.04,"h":10.09,"l":9.85,"c":9.88,"v":688000},{"d":"2014-02-18","o":9.93,"h":10.05,"l":9.82,"c":10.01,"v":592000},{"d":"2014-02-19","o":9.95,"h":10.09,"l":9.86,"c":9.93,"v":909000},{"d":"2014-02-20","o":9.91,"h":10.12,"l":9.8,"c":10.06,"v":1071800},{"d":"2014-02-21","o":10.1,"h":10.1,"l":9.78,"c":9.91,"v":896500},{"d":"2014-02-24","o":9.91,"h":10.02,"l":9.72,"c":9.75,"v":2692900},{"d":"2014-02-25","o":9.72,"h":9.81,"l":9.28,"c":9.48,"v":1825200},{"d":"2014-02-26","o":9.5,"h":9.64,"l":9.41,"c":9.49,"v":1321000},{"d":"2014-02-27","o":9.49,"h":9.61,"l":9.29,"c":9.32,"v":1411700},{"d":"2014-02-28","o":9.3,"h":9.47,"l":9.24,"c":9.38,"v":1135700},{"d":"2014-03-03","o":9.64,"h":9.64,"l":9.28,"c":9.56,"v":933200},{"d":"2014-03-04","o":9.66,"h":9.82,"l":9.58,"c":9.74,"v":1936300},{"d":"2014-03-05","o":9.73,"h":9.85,"l":9.41,"c":9.49,"v":1952700},{"d":"2014-03-06","o":9.5,"h":9.6,"l":9.44,"c":9.55,"v":789400},{"d":"2014-03-07","o":9.64,"h":9.65,"l":9.42,"c":9.52,"v":4592400},{"d":"2014-03-10","o":9.51,"h":9.81,"l":9.51,"c":9.72,"v":1982300},{"d":"2014-03-11","o":9.97,"h":10.16,"l":9.73,"c":9.78,"v":1236900},{"d":"2014-03-12","o":9.74,"h":9.87,"l":9.65,"c":9.73,"v":606600},{"d":"2014-03-13","o":9.72,"h":9.95,"l":9.54,"c":9.64,"v":704300},{"d":"2014-03-14","o":9.62,"h":9.83,"l":9.55,"c":9.7,"v":472800},{"d":"2014-03-17","o":9.77,"h":9.87,"l":9.55,"c":9.62,"v":589000},{"d":"2014-03-18","o":9.66,"h":9.91,"l":9.64,"c":9.9,"v":677900},{"d":"2014-03-19","o":9.87,"h":10,"l":9.72,"c":9.75,"v":455400},{"d":"2014-03-20","o":9.78,"h":9.89,"l":9.65,"c":9.8,"v":415000},{"d":"2014-03-21","o":9.8,"h":9.82,"l":9.53,"c":9.56,"v":898400},{"d":"2014-03-24","o":9.55,"h":9.62,"l":9.1,"c":9.14,"v":1191100},{"d":"2014-03-25","o":9.16,"h":9.38,"l":9.08,"c":9.13,"v":766500},{"d":"2014-03-26","o":9.17,"h":9.36,"l":9.11,"c":9.13,"v":687500},{"d":"2014-03-27","o":9.17,"h":9.3,"l":9.05,"c":9.14,"v":765100},{"d":"2014-03-28","o":9.12,"h":9.42,"l":9.1,"c":9.23,"v":505100},{"d":"2014-03-31","o":9.25,"h":9.64,"l":9.24,"c":9.6,"v":691700},{"d":"2014-04-01","o":9.58,"h":9.8,"l":9.43,"c":9.44,"v":402300},{"d":"2014-04-02","o":9.45,"h":9.52,"l":9.21,"c":9.23,"v":1032800},{"d":"2014-04-03","o":9.25,"h":9.3,"l":9.1,"c":9.19,"v":747100},{"d":"2014-04-04","o":9.27,"h":9.32,"l":8.54,"c":8.58,"v":1355700},{"d":"2014-04-07","o":8.53,"h":8.55,"l":8.27,"c":8.46,"v":1140100},{"d":"2014-04-08","o":8.43,"h":8.65,"l":8.36,"c":8.58,"v":643500},{"d":"2014-04-09","o":8.58,"h":8.82,"l":8.52,"c":8.79,"v":596100},{"d":"2014-04-10","o":8.82,"h":8.88,"l":8.3,"c":8.41,"v":643900},{"d":"2014-04-11","o":8.32,"h":8.39,"l":8.12,"c":8.35,"v":606500},{"d":"2014-04-14","o":8.4,"h":8.64,"l":8.32,"c":8.41,"v":474200},{"d":"2014-04-15","o":8.41,"h":8.53,"l":8.3,"c":8.45,"v":853600},{"d":"2014-04-16","o":8.5,"h":8.66,"l":8.37,"c":8.61,"v":405300},{"d":"2014-04-17","o":8.57,"h":9.21,"l":8.48,"c":9.01,"v":1028300},{"d":"2014-04-21","o":8.98,"h":9.28,"l":8.96,"c":9.26,"v":799300},{"d":"2014-04-22","o":9.24,"h":9.39,"l":9.11,"c":9.28,"v":606400},{"d":"2014-04-23","o":9.27,"h":9.27,"l":9.08,"c":9.16,"v":322100},{"d":"2014-04-24","o":9.18,"h":9.22,"l":8.91,"c":9.06,"v":330100},{"d":"2014-04-25","o":8.99,"h":8.99,"l":8.69,"c":8.7,"v":454300},{"d":"2014-04-28","o":8.75,"h":8.89,"l":8.42,"c":8.62,"v":721900},{"d":"2014-04-29","o":8.68,"h":8.75,"l":8.48,"c":8.53,"v":724800},{"d":"2014-04-30","o":8.49,"h":8.54,"l":8.28,"c":8.4,"v":2374700},{"d":"2014-05-01","o":7.92,"h":8.25,"l":7.65,"c":7.77,"v":3891500},{"d":"2014-05-02","o":7.81,"h":8.01,"l":7.78,"c":7.99,"v":2112400},{"d":"2014-05-05","o":7.92,"h":8.02,"l":7.83,"c":7.92,"v":743200},{"d":"2014-05-06","o":8.15,"h":8.4,"l":7.89,"c":8.2,"v":1190300},{"d":"2014-05-07","o":8.2,"h":8.26,"l":7.96,"c":8,"v":597100},{"d":"2014-05-08","o":8.01,"h":8.26,"l":8,"c":8.03,"v":1003200},{"d":"2014-05-09","o":8.04,"h":8.16,"l":7.89,"c":8,"v":1073500},{"d":"2014-05-12","o":8.01,"h":8.39,"l":8.01,"c":8.28,"v":1098800},{"d":"2014-05-13","o":8.26,"h":8.31,"l":8.15,"c":8.27,"v":768700},{"d":"2014-05-14","o":8.28,"h":8.42,"l":8.15,"c":8.16,"v":443600},{"d":"2014-05-15","o":8.1,"h":8.2,"l":8.06,"c":8.17,"v":630300},{"d":"2014-05-16","o":8.15,"h":8.25,"l":8.1,"c":8.22,"v":681800},{"d":"2014-05-19","o":8.22,"h":8.73,"l":8.17,"c":8.69,"v":1702100},{"d":"2014-05-20","o":8.66,"h":8.73,"l":8.38,"c":8.42,"v":500700},{"d":"2014-05-21","o":8.42,"h":8.5,"l":8.3,"c":8.34,"v":267800},{"d":"2014-05-22","o":8.33,"h":8.47,"l":8.17,"c":8.37,"v":294900},{"d":"2014-05-23","o":8.35,"h":8.51,"l":8.31,"c":8.46,"v":377300},{"d":"2014-05-27","o":8.54,"h":8.63,"l":8.46,"c":8.6,"v":333800},{"d":"2014-05-28","o":8.61,"h":8.65,"l":8.5,"c":8.63,"v":384200},{"d":"2014-05-29","o":8.62,"h":8.86,"l":8.6,"c":8.84,"v":363900},{"d":"2014-05-30","o":8.82,"h":8.92,"l":8.69,"c":8.82,"v":422300},{"d":"2014-06-02","o":8.52,"h":8.67,"l":8.41,"c":8.49,"v":638200},{"d":"2014-06-03","o":8.45,"h":8.55,"l":8.34,"c":8.47,"v":636100},{"d":"2014-06-04","o":8.41,"h":8.42,"l":8.25,"c":8.36,"v":753200},{"d":"2014-06-05","o":8.15,"h":8.73,"l":8.15,"c":8.57,"v":714500},{"d":"2014-06-06","o":8.57,"h":8.68,"l":8.39,"c":8.42,"v":568900},{"d":"2014-06-09","o":8.44,"h":8.53,"l":8.44,"c":8.51,"v":454600},{"d":"2014-06-10","o":8.51,"h":8.55,"l":8.37,"c":8.5,"v":476300},{"d":"2014-06-11","o":8.43,"h":8.7,"l":8.41,"c":8.67,"v":389400},{"d":"2014-06-12","o":8.68,"h":8.82,"l":8.52,"c":8.79,"v":424100},{"d":"2014-06-13","o":9.2,"h":9.28,"l":8.99,"c":9.12,"v":1708900},{"d":"2014-06-16","o":9.13,"h":9.39,"l":9.13,"c":9.32,"v":1181500},{"d":"2014-06-17","o":9.38,"h":9.49,"l":9.27,"c":9.43,"v":468000},{"d":"2014-06-18","o":9.43,"h":9.64,"l":9.4,"c":9.53,"v":826900},{"d":"2014-06-19","o":9.52,"h":9.57,"l":9.42,"c":9.44,"v":471000},{"d":"2014-06-20","o":9.45,"h":9.48,"l":9.29,"c":9.4,"v":1306300},{"d":"2014-06-23","o":9.44,"h":9.57,"l":9.19,"c":9.21,"v":1152200},{"d":"2014-06-24","o":9.22,"h":9.26,"l":9,"c":9.04,"v":772300},{"d":"2014-06-25","o":8.98,"h":9.15,"l":8.9,"c":8.96,"v":499600},{"d":"2014-06-26","o":8.97,"h":9.03,"l":8.81,"c":8.88,"v":453300},{"d":"2014-06-27","o":8.82,"h":9.23,"l":8.8,"c":8.94,"v":466600},{"d":"2014-06-30","o":8.91,"h":8.92,"l":8,"c":8.8,"v":650200},{"d":"2014-07-01","o":8.78,"h":9.15,"l":8.7,"c":9.12,"v":1953200},{"d":"2014-07-02","o":9.08,"h":9.25,"l":9.01,"c":9.1,"v":442900},{"d":"2014-07-03","o":9.12,"h":9.17,"l":9.05,"c":9.12,"v":151400},{"d":"2014-07-07","o":9.12,"h":9.19,"l":8.95,"c":8.99,"v":676600},{"d":"2014-07-08","o":9,"h":9,"l":8.69,"c":8.76,"v":423200},{"d":"2014-07-09","o":8.77,"h":8.82,"l":8.59,"c":8.74,"v":258500},{"d":"2014-07-10","o":8.52,"h":8.68,"l":8.5,"c":8.63,"v":329500},{"d":"2014-07-11","o":8.59,"h":8.68,"l":8.5,"c":8.52,"v":268100},{"d":"2014-07-14","o":8.61,"h":8.7,"l":8.53,"c":8.59,"v":252000},{"d":"2014-07-15","o":8.52,"h":8.57,"l":8.34,"c":8.4,"v":446100},{"d":"2014-07-16","o":8.47,"h":8.5,"l":8.31,"c":8.33,"v":345700},{"d":"2014-07-17","o":8.29,"h":8.45,"l":8.08,"c":8.1,"v":490100},{"d":"2014-07-18","o":8.06,"h":8.21,"l":8.01,"c":8.18,"v":434600},{"d":"2014-07-21","o":8.17,"h":8.41,"l":8.09,"c":8.31,"v":594700},{"d":"2014-07-22","o":8.33,"h":8.75,"l":8.32,"c":8.73,"v":1577100},{"d":"2014-07-23","o":8.98,"h":9.02,"l":8.74,"c":8.78,"v":796700},{"d":"2014-07-24","o":8.77,"h":8.84,"l":8.34,"c":8.35,"v":636000},{"d":"2014-07-25","o":8.28,"h":8.44,"l":8.18,"c":8.3,"v":544400},{"d":"2014-07-28","o":8.27,"h":8.28,"l":8.12,"c":8.18,"v":570700},{"d":"2014-07-29","o":8.17,"h":8.26,"l":8.09,"c":8.12,"v":1060900},{"d":"2014-07-30","o":8.16,"h":8.32,"l":8.08,"c":8.23,"v":625800},{"d":"2014-07-31","o":8.16,"h":8.16,"l":7.85,"c":7.87,"v":757600},{"d":"2014-08-01","o":7.88,"h":8.03,"l":7.71,"c":7.72,"v":803000},{"d":"2014-08-04","o":7.77,"h":7.9,"l":7.7,"c":7.8,"v":609500},{"d":"2014-08-05","o":7.74,"h":7.95,"l":7.66,"c":7.75,"v":607000},{"d":"2014-08-06","o":7.7,"h":7.96,"l":7.65,"c":7.84,"v":388200},{"d":"2014-08-07","o":7.85,"h":7.98,"l":7.73,"c":7.79,"v":369000},{"d":"2014-08-08","o":7.78,"h":7.94,"l":7.7,"c":7.89,"v":505800},{"d":"2014-08-11","o":7.95,"h":7.95,"l":7.64,"c":7.66,"v":666500},{"d":"2014-08-12","o":7.65,"h":7.73,"l":7.44,"c":7.44,"v":1259700},{"d":"2014-08-13","o":7.47,"h":7.69,"l":7.45,"c":7.65,"v":1131000},{"d":"2014-08-14","o":7.62,"h":7.84,"l":7.62,"c":7.74,"v":756200},{"d":"2014-08-15","o":7.85,"h":7.97,"l":7.74,"c":7.81,"v":556200},{"d":"2014-08-18","o":7.82,"h":7.91,"l":7.74,"c":7.88,"v":689200},{"d":"2014-08-19","o":7.83,"h":8.13,"l":7.83,"c":8.08,"v":843400},{"d":"2014-08-20","o":8.02,"h":8.12,"l":7.95,"c":8.05,"v":1232300},{"d":"2014-08-21","o":8.01,"h":8.18,"l":7.94,"c":8.1,"v":903100},{"d":"2014-08-22","o":8,"h":8.56,"l":7.93,"c":8.26,"v":2214400},{"d":"2014-08-25","o":8.29,"h":8.29,"l":8.02,"c":8.06,"v":1709200},{"d":"2014-08-26","o":8.06,"h":8.24,"l":8.04,"c":8.2,"v":700400},{"d":"2014-08-27","o":8.23,"h":8.23,"l":8.08,"c":8.13,"v":566700},{"d":"2014-08-28","o":8.1,"h":8.13,"l":7.84,"c":7.93,"v":987900},{"d":"2014-08-29","o":8,"h":8.15,"l":7.96,"c":8.14,"v":715300},{"d":"2014-09-02","o":8.14,"h":8.28,"l":8.07,"c":8.12,"v":783400},{"d":"2014-09-03","o":8.13,"h":8.25,"l":7.89,"c":7.89,"v":560500},{"d":"2014-09-04","o":7.92,"h":8.01,"l":7.77,"c":7.78,"v":550300},{"d":"2014-09-05","o":7.75,"h":7.94,"l":7.75,"c":7.84,"v":558300},{"d":"2014-09-08","o":7.84,"h":8.02,"l":7.75,"c":8,"v":598700},{"d":"2014-09-09","o":7.99,"h":8.09,"l":7.84,"c":7.94,"v":1025300},{"d":"2014-09-10","o":7.92,"h":8.32,"l":7.92,"c":8.32,"v":1376700},{"d":"2014-09-11","o":8.25,"h":8.29,"l":8.15,"c":8.26,"v":772100},{"d":"2014-09-12","o":8.24,"h":8.38,"l":8.23,"c":8.36,"v":738600},{"d":"2014-09-15","o":8.35,"h":8.38,"l":8.15,"c":8.3,"v":1042600},{"d":"2014-09-16","o":8.3,"h":8.34,"l":8.13,"c":8.22,"v":716800},{"d":"2014-09-17","o":8.2,"h":8.35,"l":8.13,"c":8.17,"v":689600},{"d":"2014-09-18","o":8.2,"h":8.27,"l":8.04,"c":8.1,"v":576400},{"d":"2014-09-19","o":8.13,"h":8.14,"l":7.85,"c":7.95,"v":874100},{"d":"2014-09-22","o":7.9,"h":7.9,"l":7.66,"c":7.73,"v":858000},{"d":"2014-09-23","o":7.68,"h":7.78,"l":7.65,"c":7.65,"v":1363000},{"d":"2014-09-24","o":7.65,"h":7.79,"l":7.58,"c":7.62,"v":693100},{"d":"2014-09-25","o":7.62,"h":7.64,"l":7.26,"c":7.37,"v":1092100},{"d":"2014-09-26","o":7.38,"h":7.48,"l":7.24,"c":7.4,"v":796800},{"d":"2014-09-29","o":7.31,"h":7.42,"l":7.3,"c":7.4,"v":299100},{"d":"2014-09-30","o":7.4,"h":7.44,"l":7.24,"c":7.26,"v":1184000},{"d":"2014-10-01","o":7.25,"h":7.4,"l":7.22,"c":7.24,"v":896500},{"d":"2014-10-02","o":7.25,"h":7.37,"l":7.1,"c":7.36,"v":664800},{"d":"2014-10-03","o":7.45,"h":7.5,"l":7.34,"c":7.44,"v":400700},{"d":"2014-10-06","o":7.44,"h":7.52,"l":7.28,"c":7.28,"v":676700},{"d":"2014-10-07","o":7.23,"h":7.26,"l":7.05,"c":7.05,"v":592300},{"d":"2014-10-08","o":7.05,"h":7.28,"l":6.96,"c":7.06,"v":833300},{"d":"2014-10-09","o":7.03,"h":7.16,"l":6.93,"c":7,"v":420300},{"d":"2014-10-10","o":6.96,"h":7.11,"l":6.91,"c":6.97,"v":496100},{"d":"2014-10-13","o":6.98,"h":7.09,"l":6.88,"c":7.04,"v":624700},{"d":"2014-10-14","o":7.11,"h":7.26,"l":7.06,"c":7.14,"v":459100},{"d":"2014-10-15","o":7.02,"h":7.1,"l":6.81,"c":6.98,"v":667300},{"d":"2014-10-16","o":6.89,"h":7.15,"l":6.84,"c":7.11,"v":668200},{"d":"2014-10-17","o":7.23,"h":7.23,"l":6.95,"c":7.04,"v":434900},{"d":"2014-10-20","o":6.98,"h":7.13,"l":6.96,"c":7.13,"v":291800},{"d":"2014-10-21","o":7.15,"h":7.32,"l":7.14,"c":7.32,"v":222400},{"d":"2014-10-22","o":7.32,"h":7.38,"l":7.12,"c":7.14,"v":270300},{"d":"2014-10-23","o":7.2,"h":7.24,"l":7.1,"c":7.13,"v":400900},{"d":"2014-10-24","o":7.16,"h":7.17,"l":6.98,"c":7.09,"v":494800},{"d":"2014-10-27","o":7.06,"h":7.32,"l":7.02,"c":7.31,"v":195000},{"d":"2014-10-28","o":7.37,"h":7.55,"l":7.3,"c":7.4,"v":961100},{"d":"2014-10-29","o":7.4,"h":7.51,"l":7.23,"c":7.25,"v":1319700},{"d":"2014-10-30","o":6.33,"h":6.49,"l":5.99,"c":6.22,"v":7094600},{"d":"2014-10-31","o":6.32,"h":6.37,"l":6.16,"c":6.33,"v":1593200},{"d":"2014-11-03","o":6.34,"h":6.45,"l":6.27,"c":6.38,"v":1195600},{"d":"2014-11-04","o":6.6,"h":6.75,"l":6.54,"c":6.7,"v":1077500},{"d":"2014-11-05","o":6.72,"h":6.91,"l":6.72,"c":6.88,"v":964800},{"d":"2014-11-06","o":7.15,"h":7.15,"l":6.83,"c":6.9,"v":1398800},{"d":"2014-11-07","o":6.85,"h":6.94,"l":6.78,"c":6.85,"v":648200},{"d":"2014-11-10","o":6.85,"h":6.91,"l":6.81,"c":6.9,"v":410100},{"d":"2014-11-11","o":6.85,"h":7.15,"l":6.85,"c":7.02,"v":1623000},{"d":"2014-11-12","o":7,"h":7.07,"l":6.9,"c":7.05,"v":1590200},{"d":"2014-11-13","o":7.09,"h":7.1,"l":6.98,"c":7.07,"v":973800},{"d":"2014-11-14","o":7.05,"h":7.07,"l":6.97,"c":7.02,"v":960000},{"d":"2014-11-17","o":7.02,"h":7.07,"l":6.8,"c":6.82,"v":486200},{"d":"2014-11-18","o":6.75,"h":7.4,"l":6.72,"c":7.37,"v":1137700},{"d":"2014-11-19","o":7.39,"h":7.52,"l":7.2,"c":7.21,"v":644300},{"d":"2014-11-20","o":7.15,"h":7.29,"l":7.12,"c":7.22,"v":821400},{"d":"2014-11-21","o":7.33,"h":7.38,"l":7.16,"c":7.21,"v":587200},{"d":"2014-11-24","o":7.21,"h":7.36,"l":7.05,"c":7.25,"v":614400},{"d":"2014-11-25","o":7.28,"h":7.34,"l":7.08,"c":7.11,"v":507700},{"d":"2014-11-26","o":7.09,"h":7.16,"l":6.95,"c":7.09,"v":455300},{"d":"2014-11-28","o":6.94,"h":7.1,"l":6.87,"c":6.89,"v":301000},{"d":"2014-12-01","o":6.84,"h":6.93,"l":6.64,"c":6.65,"v":615000},{"d":"2014-12-02","o":6.62,"h":6.71,"l":6.51,"c":6.58,"v":614100},{"d":"2014-12-03","o":6.56,"h":6.8,"l":6.42,"c":6.74,"v":1259800},{"d":"2014-12-04","o":6.72,"h":6.93,"l":6.65,"c":6.9,"v":413700},{"d":"2014-12-05","o":6.91,"h":6.97,"l":6.66,"c":6.77,"v":859600},{"d":"2014-12-08","o":6.73,"h":6.92,"l":6.54,"c":6.6,"v":612300},{"d":"2014-12-09","o":6.52,"h":6.68,"l":6.51,"c":6.66,"v":890600},{"d":"2014-12-10","o":6.63,"h":7.35,"l":6.63,"c":6.75,"v":801100},{"d":"2014-12-11","o":6.79,"h":6.95,"l":6.64,"c":6.91,"v":567700},{"d":"2014-12-12","o":6.52,"h":7.04,"l":6.36,"c":6.95,"v":568800},{"d":"2014-12-15","o":6.94,"h":6.96,"l":6.59,"c":6.64,"v":1061300},{"d":"2014-12-16","o":6.64,"h":6.86,"l":6.52,"c":6.59,"v":1133000},{"d":"2014-12-17","o":6.59,"h":7.16,"l":6.57,"c":7.16,"v":747800},{"d":"2014-12-18","o":7.23,"h":7.47,"l":7.2,"c":7.4,"v":2663300},{"d":"2014-12-19","o":7.38,"h":7.61,"l":7.26,"c":7.54,"v":2244100},{"d":"2014-12-22","o":7.54,"h":7.6,"l":7.45,"c":7.52,"v":768700},{"d":"2014-12-23","o":7.52,"h":7.52,"l":7.23,"c":7.35,"v":508400},{"d":"2014-12-24","o":7.4,"h":7.59,"l":7.35,"c":7.54,"v":201200},{"d":"2014-12-26","o":7.55,"h":7.6,"l":7.47,"c":7.52,"v":285600},{"d":"2014-12-29","o":7.55,"h":7.6,"l":7.42,"c":7.54,"v":293700},{"d":"2014-12-30","o":7.51,"h":7.56,"l":7.39,"c":7.53,"v":305700},{"d":"2014-12-31","o":7.53,"h":7.64,"l":7.48,"c":7.55,"v":489200},{"d":"2015-01-02","o":7.6,"h":7.62,"l":7.13,"c":7.21,"v":1459800},{"d":"2015-01-05","o":7.25,"h":7.45,"l":7.1,"c":7.14,"v":1004500},{"d":"2015-01-06","o":7.14,"h":7.2,"l":6.75,"c":6.9,"v":760900},{"d":"2015-01-07","o":7.04,"h":7.21,"l":6.8,"c":7.19,"v":1479800},{"d":"2015-01-08","o":7.27,"h":7.37,"l":6.9,"c":7.04,"v":1873200},{"d":"2015-01-09","o":7.06,"h":7.1,"l":6.81,"c":6.89,"v":784900},{"d":"2015-01-12","o":7.2,"h":7.23,"l":6.87,"c":6.92,"v":1010400},{"d":"2015-01-13","o":6.98,"h":7.04,"l":6.74,"c":6.81,"v":982500},{"d":"2015-01-14","o":6.77,"h":6.98,"l":6.74,"c":6.89,"v":844700},{"d":"2015-01-15","o":6.88,"h":6.95,"l":6.55,"c":6.56,"v":545000},{"d":"2015-01-16","o":6.58,"h":6.89,"l":6.53,"c":6.88,"v":387400},{"d":"2015-01-20","o":6.91,"h":7,"l":6.68,"c":6.77,"v":474200},{"d":"2015-01-21","o":6.72,"h":6.77,"l":6.64,"c":6.7,"v":268000},{"d":"2015-01-22","o":6.74,"h":6.8,"l":6.56,"c":6.68,"v":600800},{"d":"2015-01-23","o":6.68,"h":6.8,"l":6.65,"c":6.77,"v":464000},{"d":"2015-01-26","o":6.9,"h":6.97,"l":6.72,"c":6.89,"v":436000},{"d":"2015-01-27","o":6.79,"h":7.13,"l":6.7,"c":6.94,"v":1880900},{"d":"2015-01-28","o":6.99,"h":7.49,"l":6.99,"c":7.3,"v":2291200},{"d":"2015-01-29","o":7.34,"h":7.47,"l":7.18,"c":7.39,"v":1056700},{"d":"2015-01-30","o":7.28,"h":7.51,"l":7.27,"c":7.37,"v":1483500},{"d":"2015-02-02","o":7.36,"h":7.71,"l":7.24,"c":7.7,"v":1220800},{"d":"2015-02-03","o":7.37,"h":7.71,"l":7.37,"c":7.66,"v":873000},{"d":"2015-02-04","o":7.6,"h":7.78,"l":7.52,"c":7.66,"v":734200},{"d":"2015-02-05","o":7.66,"h":7.77,"l":7.53,"c":7.66,"v":633600},{"d":"2015-02-06","o":7.65,"h":7.71,"l":7.52,"c":7.62,"v":645000},{"d":"2015-02-09","o":7.59,"h":7.61,"l":7.39,"c":7.47,"v":505300},{"d":"2015-02-10","o":7.49,"h":7.68,"l":7.48,"c":7.6,"v":395400},{"d":"2015-02-11","o":7.6,"h":7.69,"l":7.48,"c":7.58,"v":292300},{"d":"2015-02-12","o":7.63,"h":7.79,"l":7.52,"c":7.76,"v":328800},{"d":"2015-02-13","o":7.75,"h":8.09,"l":7.71,"c":8,"v":4407400},{"d":"2015-02-17","o":8.05,"h":8.24,"l":7.82,"c":7.98,"v":2152100},{"d":"2015-02-18","o":7.93,"h":8.05,"l":7.75,"c":7.8,"v":839900},{"d":"2015-02-19","o":7.8,"h":7.85,"l":7.63,"c":7.65,"v":570300},{"d":"2015-02-20","o":7.67,"h":8.08,"l":7.6,"c":8.04,"v":2479000},{"d":"2015-02-23","o":8.03,"h":8.13,"l":7.91,"c":8.08,"v":879300},{"d":"2015-02-24","o":8.1,"h":8.4,"l":8.1,"c":8.39,"v":1365500},{"d":"2015-02-25","o":8.39,"h":8.6,"l":8.35,"c":8.53,"v":1502500},{"d":"2015-02-26","o":8.51,"h":8.74,"l":8.5,"c":8.71,"v":854200},{"d":"2015-02-27","o":8.67,"h":9.07,"l":8.66,"c":8.98,"v":1714300},{"d":"2015-03-02","o":8.8,"h":9.02,"l":8.68,"c":8.81,"v":1076800},{"d":"2015-03-03","o":8.61,"h":8.89,"l":8.52,"c":8.59,"v":1428500},{"d":"2015-03-04","o":8.55,"h":8.71,"l":8.33,"c":8.65,"v":2067700},{"d":"2015-03-05","o":8.68,"h":8.96,"l":8.52,"c":8.85,"v":1983700},{"d":"2015-03-06","o":8.8,"h":8.94,"l":8.54,"c":8.64,"v":1146600},{"d":"2015-03-09","o":8.68,"h":8.76,"l":8.53,"c":8.71,"v":2470600},{"d":"2015-03-10","o":8.61,"h":8.79,"l":8.48,"c":8.51,"v":1647400},{"d":"2015-03-11","o":8.55,"h":8.85,"l":8.51,"c":8.83,"v":1593800},{"d":"2015-03-12","o":8.9,"h":8.97,"l":8.68,"c":8.78,"v":1463800},{"d":"2015-03-13","o":8.62,"h":8.79,"l":8.58,"c":8.73,"v":1291600},{"d":"2015-03-16","o":8.76,"h":8.81,"l":8.64,"c":8.72,"v":666400},{"d":"2015-03-17","o":8.72,"h":8.76,"l":8.57,"c":8.67,"v":344100},{"d":"2015-03-18","o":8.68,"h":8.79,"l":8.61,"c":8.76,"v":810500},{"d":"2015-03-19","o":8.75,"h":9.05,"l":8.69,"c":8.82,"v":1332100},{"d":"2015-03-20","o":8.9,"h":9.13,"l":8.87,"c":8.99,"v":1618600},{"d":"2015-03-23","o":8.98,"h":9,"l":8.81,"c":8.89,"v":490800},{"d":"2015-03-24","o":9.46,"h":9.51,"l":9.1,"c":9.3,"v":2776600},{"d":"2015-03-25","o":9.36,"h":9.49,"l":9.08,"c":9.11,"v":908800},{"d":"2015-03-26","o":9.1,"h":9.25,"l":8.94,"c":9.22,"v":1127000},{"d":"2015-03-27","o":9.21,"h":9.47,"l":9.12,"c":9.3,"v":1129200},{"d":"2015-03-30","o":9.37,"h":9.49,"l":9.25,"c":9.31,"v":846900},{"d":"2015-03-31","o":9.33,"h":9.42,"l":9.18,"c":9.3,"v":1929500},{"d":"2015-04-01","o":9.43,"h":9.57,"l":9.22,"c":9.42,"v":1820000},{"d":"2015-04-02","o":9.27,"h":9.78,"l":9.22,"c":9.74,"v":1944600},{"d":"2015-04-06","o":9.7,"h":9.98,"l":9.7,"c":9.87,"v":1663700},{"d":"2015-04-07","o":9.88,"h":9.96,"l":9.7,"c":9.71,"v":755300},{"d":"2015-04-08","o":9.7,"h":9.85,"l":9.6,"c":9.7,"v":1071200},{"d":"2015-04-09","o":9.7,"h":9.84,"l":9.61,"c":9.79,"v":727900},{"d":"2015-04-10","o":9.81,"h":9.99,"l":9.81,"c":9.82,"v":571100},{"d":"2015-04-13","o":9.85,"h":10.01,"l":9.56,"c":9.69,"v":1209400},{"d":"2015-04-14","o":9.67,"h":9.72,"l":9.42,"c":9.53,"v":809600},{"d":"2015-04-15","o":9.59,"h":9.66,"l":9.34,"c":9.36,"v":1616200},{"d":"2015-04-16","o":9.34,"h":9.37,"l":9.08,"c":9.1,"v":2472400},{"d":"2015-04-17","o":9.05,"h":9.11,"l":8.94,"c":9,"v":1388500},{"d":"2015-04-20","o":9.01,"h":9.07,"l":8.92,"c":9,"v":984800},{"d":"2015-04-21","o":9,"h":9.13,"l":8.94,"c":9,"v":1023600},{"d":"2015-04-22","o":9,"h":9.11,"l":8.97,"c":9,"v":718600},{"d":"2015-04-23","o":9.01,"h":9.3,"l":9,"c":9.22,"v":801300},{"d":"2015-04-24","o":9.21,"h":9.3,"l":9.11,"c":9.12,"v":545200},{"d":"2015-04-27","o":9.15,"h":9.31,"l":8.94,"c":9,"v":802700},{"d":"2015-04-28","o":8.99,"h":9.11,"l":8.77,"c":8.95,"v":922200},{"d":"2015-04-29","o":8.91,"h":8.98,"l":8.72,"c":8.78,"v":703200},{"d":"2015-04-30","o":8.72,"h":8.98,"l":8.09,"c":8.13,"v":2417300},{"d":"2015-05-01","o":7.31,"h":7.33,"l":6.78,"c":6.82,"v":8996100},{"d":"2015-05-04","o":6.64,"h":7,"l":6.61,"c":7,"v":4242400},{"d":"2015-05-05","o":7.13,"h":7.16,"l":6.74,"c":6.77,"v":2049100},{"d":"2015-05-06","o":6.8,"h":6.84,"l":6.47,"c":6.57,"v":1564600},{"d":"2015-05-07","o":6.58,"h":6.7,"l":6.39,"c":6.66,"v":1573000},{"d":"2015-05-08","o":6.75,"h":6.79,"l":6.42,"c":6.47,"v":3349600},{"d":"2015-05-11","o":6.47,"h":6.61,"l":6.42,"c":6.44,"v":1432000},{"d":"2015-05-12","o":6.44,"h":6.45,"l":6.25,"c":6.31,"v":1447600},{"d":"2015-05-13","o":6.32,"h":6.37,"l":5.9,"c":6.19,"v":3551600},{"d":"2015-05-14","o":6.25,"h":6.29,"l":6.06,"c":6.08,"v":2014500},{"d":"2015-05-15","o":6.1,"h":6.24,"l":6.09,"c":6.17,"v":1014300},{"d":"2015-05-18","o":6.16,"h":6.27,"l":6.1,"c":6.11,"v":1112100},{"d":"2015-05-19","o":6.13,"h":6.25,"l":6.12,"c":6.21,"v":1435200},{"d":"2015-05-20","o":6.25,"h":6.26,"l":6.11,"c":6.17,"v":1083600},{"d":"2015-05-21","o":6.18,"h":6.19,"l":6.07,"c":6.13,"v":1348400},{"d":"2015-05-22","o":6.13,"h":6.17,"l":6.05,"c":6.15,"v":1242200},{"d":"2015-05-26","o":6.41,"h":6.44,"l":5.96,"c":5.99,"v":2833500},{"d":"2015-05-27","o":6.08,"h":6.1,"l":5.84,"c":5.97,"v":2028100},{"d":"2015-05-28","o":6.04,"h":6.14,"l":5.93,"c":6.12,"v":1405400},{"d":"2015-05-29","o":6.15,"h":6.21,"l":6.02,"c":6.15,"v":1739400},{"d":"2015-06-01","o":6.15,"h":6.32,"l":6.13,"c":6.19,"v":1926800},{"d":"2015-06-02","o":6.19,"h":6.22,"l":6.12,"c":6.18,"v":1005900},{"d":"2015-06-03","o":6.22,"h":6.23,"l":6.15,"c":6.23,"v":1194400},{"d":"2015-06-04","o":6.21,"h":6.29,"l":6.12,"c":6.2,"v":917300},{"d":"2015-06-05","o":6.22,"h":6.42,"l":6.11,"c":6.35,"v":1614600},{"d":"2015-06-08","o":6.38,"h":6.46,"l":6.25,"c":6.27,"v":1148300},{"d":"2015-06-09","o":6.3,"h":6.4,"l":6.2,"c":6.38,"v":1048100},{"d":"2015-06-10","o":6.44,"h":6.75,"l":6.36,"c":6.59,"v":2141300},{"d":"2015-06-11","o":6.63,"h":6.82,"l":6.57,"c":6.66,"v":1207200},{"d":"2015-06-12","o":6.68,"h":7.13,"l":6.61,"c":7.07,"v":2585200},{"d":"2015-06-15","o":7.11,"h":7.15,"l":6.92,"c":6.98,"v":1361900},{"d":"2015-06-16","o":7.03,"h":7.09,"l":6.93,"c":6.94,"v":969400},{"d":"2015-06-17","o":6.98,"h":6.99,"l":6.85,"c":6.95,"v":630800},{"d":"2015-06-18","o":6.96,"h":7.32,"l":6.96,"c":7.31,"v":1153000},{"d":"2015-06-19","o":7.35,"h":7.43,"l":7.01,"c":7.13,"v":1550100},{"d":"2015-06-22","o":7.19,"h":7.23,"l":7.11,"c":7.16,"v":610100},{"d":"2015-06-23","o":7.15,"h":7.26,"l":6.99,"c":7.07,"v":810300},{"d":"2015-06-24","o":7.06,"h":7.06,"l":6.88,"c":6.98,"v":838200},{"d":"2015-06-25","o":6.97,"h":6.99,"l":6.84,"c":6.91,"v":857000},{"d":"2015-06-26","o":6.89,"h":6.95,"l":6.8,"c":6.83,"v":769700},{"d":"2015-06-29","o":6.82,"h":6.83,"l":6.56,"c":6.6,"v":855800},{"d":"2015-06-30","o":6.63,"h":6.74,"l":6.54,"c":6.74,"v":740200},{"d":"2015-07-01","o":6.79,"h":6.83,"l":6.5,"c":6.58,"v":1076800},{"d":"2015-07-02","o":6.61,"h":6.83,"l":6.54,"c":6.78,"v":893200},{"d":"2015-07-06","o":6.77,"h":6.87,"l":6.73,"c":6.81,"v":878100},{"d":"2015-07-07","o":6.81,"h":6.93,"l":6.62,"c":6.91,"v":799400},{"d":"2015-07-08","o":6.86,"h":6.91,"l":6.65,"c":6.69,"v":784500},{"d":"2015-07-09","o":6.78,"h":6.83,"l":6.65,"c":6.71,"v":632300},{"d":"2015-07-10","o":6.76,"h":6.83,"l":6.69,"c":6.74,"v":769700},{"d":"2015-07-13","o":7,"h":7.17,"l":6.95,"c":7.16,"v":1507500},{"d":"2015-07-14","o":7.26,"h":7.37,"l":7.04,"c":7.08,"v":1316200},{"d":"2015-07-15","o":7.12,"h":7.15,"l":6.81,"c":6.83,"v":1047900},{"d":"2015-07-16","o":6.83,"h":6.98,"l":6.83,"c":6.91,"v":828100},{"d":"2015-07-17","o":6.89,"h":6.89,"l":6.79,"c":6.83,"v":306200},{"d":"2015-07-20","o":6.84,"h":6.84,"l":6.66,"c":6.74,"v":434200},{"d":"2015-07-21","o":6.77,"h":6.84,"l":6.67,"c":6.84,"v":390500},{"d":"2015-07-22","o":6.79,"h":6.88,"l":6.76,"c":6.81,"v":291300},{"d":"2015-07-23","o":6.81,"h":6.83,"l":6.6,"c":6.74,"v":665700},{"d":"2015-07-24","o":6.71,"h":6.72,"l":6.58,"c":6.62,"v":660200},{"d":"2015-07-27","o":6.62,"h":6.67,"l":6.33,"c":6.49,"v":729900},{"d":"2015-07-28","o":6.54,"h":6.6,"l":6.34,"c":6.6,"v":813000},{"d":"2015-07-29","o":6.6,"h":6.69,"l":6.47,"c":6.67,"v":302400},{"d":"2015-07-30","o":6.66,"h":6.74,"l":6.42,"c":6.47,"v":640300},{"d":"2015-07-31","o":6.51,"h":6.53,"l":6.36,"c":6.38,"v":648100},{"d":"2015-08-03","o":6.36,"h":6.43,"l":6.17,"c":6.33,"v":667300},{"d":"2015-08-04","o":6.36,"h":6.55,"l":6.33,"c":6.52,"v":792400},{"d":"2015-08-05","o":6.51,"h":6.59,"l":6.42,"c":6.48,"v":507300},{"d":"2015-08-06","o":6.51,"h":6.53,"l":6.25,"c":6.3,"v":360600},{"d":"2015-08-07","o":6.26,"h":6.45,"l":6.18,"c":6.39,"v":735700},{"d":"2015-08-10","o":6.41,"h":6.6,"l":6.38,"c":6.58,"v":383200},{"d":"2015-08-11","o":6.56,"h":6.67,"l":6.49,"c":6.6,"v":537100},{"d":"2015-08-12","o":6.53,"h":6.6,"l":6.42,"c":6.49,"v":985300},{"d":"2015-08-13","o":6.46,"h":6.56,"l":6.13,"c":6.22,"v":948500},{"d":"2015-08-14","o":6.18,"h":6.32,"l":6.16,"c":6.23,"v":464900},{"d":"2015-08-17","o":6.2,"h":6.23,"l":6.07,"c":6.16,"v":867000},{"d":"2015-08-18","o":6.15,"h":6.2,"l":5.92,"c":5.93,"v":1812000},{"d":"2015-08-19","o":5.91,"h":6.07,"l":5.85,"c":5.97,"v":2531400},{"d":"2015-08-20","o":5.9,"h":6.04,"l":5.65,"c":5.84,"v":1885600},{"d":"2015-08-21","o":6.02,"h":6.89,"l":6.02,"c":6.58,"v":5482100},{"d":"2015-08-24","o":6.25,"h":6.55,"l":6.13,"c":6.31,"v":1987500},{"d":"2015-08-25","o":6.41,"h":6.72,"l":6.35,"c":6.47,"v":1666400},{"d":"2015-08-26","o":6.54,"h":6.54,"l":6.2,"c":6.42,"v":1369000},{"d":"2015-08-27","o":6.43,"h":6.56,"l":6.25,"c":6.44,"v":1317200},{"d":"2015-08-28","o":6.43,"h":6.85,"l":6.38,"c":6.77,"v":1210000},{"d":"2015-08-31","o":6.78,"h":7.07,"l":6.74,"c":6.89,"v":1581400},{"d":"2015-09-01","o":6.8,"h":6.9,"l":6.62,"c":6.65,"v":743800},{"d":"2015-09-02","o":6.7,"h":6.71,"l":6.48,"c":6.64,"v":821700},{"d":"2015-09-03","o":6.64,"h":6.84,"l":6.52,"c":6.66,"v":1860800},{"d":"2015-09-04","o":6.58,"h":6.66,"l":6.51,"c":6.6,"v":410600},{"d":"2015-09-08","o":6.63,"h":6.66,"l":6.51,"c":6.57,"v":582300},{"d":"2015-09-09","o":6.59,"h":6.64,"l":6.32,"c":6.32,"v":657400},{"d":"2015-09-10","o":6.31,"h":6.46,"l":6.26,"c":6.44,"v":652400},{"d":"2015-09-11","o":6.36,"h":6.53,"l":6.36,"c":6.47,"v":324500},{"d":"2015-09-14","o":6.46,"h":6.46,"l":6.3,"c":6.34,"v":400200},{"d":"2015-09-15","o":6.29,"h":6.34,"l":6.01,"c":6.08,"v":1087100},{"d":"2015-09-16","o":6.1,"h":6.19,"l":5.92,"c":6.11,"v":1331500},{"d":"2015-09-17","o":6.07,"h":6.43,"l":6.05,"c":6.38,"v":820700},{"d":"2015-09-18","o":6.32,"h":6.38,"l":6.26,"c":6.28,"v":936700},{"d":"2015-09-21","o":6.34,"h":6.36,"l":6.15,"c":6.15,"v":461300},{"d":"2015-09-22","o":6.08,"h":6.26,"l":6.06,"c":6.2,"v":856200},{"d":"2015-09-23","o":6.22,"h":6.26,"l":6.08,"c":6.1,"v":462600},{"d":"2015-09-24","o":6.1,"h":6.1,"l":5.85,"c":5.95,"v":618800},{"d":"2015-09-25","o":6.01,"h":6.02,"l":5.56,"c":5.61,"v":1149800},{"d":"2015-09-28","o":5.56,"h":5.57,"l":5.14,"c":5.19,"v":1383600},{"d":"2015-09-29","o":5.11,"h":5.23,"l":4.92,"c":4.98,"v":1223900},{"d":"2015-09-30","o":4.98,"h":5.05,"l":4.87,"c":5,"v":1375600},{"d":"2015-10-01","o":4.85,"h":5.06,"l":4.8,"c":5.01,"v":1606600},{"d":"2015-10-02","o":4.99,"h":5.29,"l":4.91,"c":5.29,"v":1013900},{"d":"2015-10-05","o":5.29,"h":5.57,"l":5.29,"c":5.46,"v":833700},{"d":"2015-10-06","o":5.43,"h":5.48,"l":5.12,"c":5.14,"v":736400},{"d":"2015-10-07","o":5.13,"h":5.4,"l":5.13,"c":5.39,"v":677800},{"d":"2015-10-08","o":5.39,"h":5.43,"l":5.2,"c":5.27,"v":727000},{"d":"2015-10-09","o":5.27,"h":5.4,"l":5.19,"c":5.32,"v":1221100},{"d":"2015-10-12","o":5.31,"h":5.35,"l":5.18,"c":5.28,"v":534100},{"d":"2015-10-13","o":5.37,"h":5.49,"l":5.23,"c":5.26,"v":722400},{"d":"2015-10-14","o":5.29,"h":5.44,"l":5.21,"c":5.23,"v":544700},{"d":"2015-10-15","o":5.28,"h":5.38,"l":5.21,"c":5.38,"v":594900},{"d":"2015-10-16","o":5.4,"h":5.57,"l":5.32,"c":5.52,"v":621400},{"d":"2015-10-19","o":5.52,"h":5.64,"l":5.36,"c":5.46,"v":697700},{"d":"2015-10-20","o":5.45,"h":5.59,"l":5.33,"c":5.38,"v":855900},{"d":"2015-10-21","o":5.39,"h":5.51,"l":5.29,"c":5.42,"v":704500},{"d":"2015-10-22","o":5.4,"h":5.56,"l":5.21,"c":5.27,"v":1034100},{"d":"2015-10-23","o":5.34,"h":5.63,"l":5.24,"c":5.63,"v":561200},{"d":"2015-10-26","o":5.64,"h":5.92,"l":5.61,"c":5.9,"v":1048700},{"d":"2015-10-27","o":5.85,"h":6.07,"l":5.82,"c":6,"v":1093600},{"d":"2015-10-28","o":6.01,"h":6.32,"l":5.92,"c":6.3,"v":1031200},{"d":"2015-10-29","o":6.25,"h":6.3,"l":5.89,"c":5.92,"v":1120400},{"d":"2015-10-30","o":6.5,"h":6.9,"l":6.26,"c":6.7,"v":1982400},{"d":"2015-11-02","o":6.7,"h":7.1,"l":6.67,"c":6.99,"v":1951400},{"d":"2015-11-03","o":6.93,"h":7.02,"l":6.78,"c":6.85,"v":940500},{"d":"2015-11-04","o":6.82,"h":6.96,"l":6.68,"c":6.83,"v":637300},{"d":"2015-11-05","o":6.86,"h":7.02,"l":6.82,"c":6.98,"v":780700},{"d":"2015-11-06","o":6.93,"h":7.1,"l":6.86,"c":7.07,"v":994100},{"d":"2015-11-09","o":7.12,"h":7.15,"l":6.91,"c":7.01,"v":1315800},{"d":"2015-11-10","o":7.15,"h":7.48,"l":7.08,"c":7.46,"v":1723200},{"d":"2015-11-11","o":7.45,"h":7.54,"l":7.31,"c":7.46,"v":845900},{"d":"2015-11-12","o":7.18,"h":7.25,"l":6.88,"c":7.05,"v":1427300},{"d":"2015-11-13","o":7.01,"h":7.14,"l":6.92,"c":7.07,"v":621100},{"d":"2015-11-16","o":7.03,"h":7.13,"l":6.88,"c":6.97,"v":723900},{"d":"2015-11-17","o":7,"h":7,"l":6.8,"c":6.83,"v":669600},{"d":"2015-11-18","o":6.82,"h":7.02,"l":6.67,"c":6.72,"v":1105500},{"d":"2015-11-19","o":6.7,"h":6.77,"l":6.34,"c":6.41,"v":974200},{"d":"2015-11-20","o":6.41,"h":6.91,"l":6.4,"c":6.8,"v":676700},{"d":"2015-11-23","o":6.74,"h":7.1,"l":6.74,"c":6.99,"v":688000},{"d":"2015-11-24","o":6.98,"h":7.02,"l":6.77,"c":6.98,"v":1429500},{"d":"2015-11-25","o":6.99,"h":7.01,"l":6.84,"c":6.86,"v":354200},{"d":"2015-11-27","o":6.86,"h":7.1,"l":6.82,"c":7.03,"v":230300},{"d":"2015-11-30","o":7.03,"h":7.17,"l":6.96,"c":7.04,"v":665900},{"d":"2015-12-01","o":6.95,"h":7.24,"l":6.8,"c":7.22,"v":769300},{"d":"2015-12-02","o":7.2,"h":7.24,"l":7.09,"c":7.12,"v":392100},{"d":"2015-12-03","o":7.12,"h":7.13,"l":6.8,"c":6.82,"v":470400},{"d":"2015-12-04","o":6.82,"h":6.99,"l":6.64,"c":6.81,"v":480100},{"d":"2015-12-07","o":6.83,"h":6.83,"l":6.62,"c":6.72,"v":499700},{"d":"2015-12-08","o":6.68,"h":6.94,"l":6.63,"c":6.85,"v":435400},{"d":"2015-12-09","o":6.84,"h":6.91,"l":6.61,"c":6.66,"v":342400},{"d":"2015-12-10","o":6.64,"h":6.72,"l":6.57,"c":6.67,"v":334700},{"d":"2015-12-11","o":6.56,"h":6.63,"l":6.3,"c":6.37,"v":532900},{"d":"2015-12-14","o":6.34,"h":6.47,"l":6.33,"c":6.43,"v":431600},{"d":"2015-12-15","o":6.49,"h":6.65,"l":6.37,"c":6.63,"v":610300},{"d":"2015-12-16","o":6.72,"h":6.91,"l":6.66,"c":6.89,"v":549200},{"d":"2015-12-17","o":6.89,"h":7.18,"l":6.87,"c":7.09,"v":858800},{"d":"2015-12-18","o":7.05,"h":7.18,"l":7,"c":7.14,"v":1602200},{"d":"2015-12-21","o":7.17,"h":7.17,"l":6.93,"c":7.12,"v":372700},{"d":"2015-12-22","o":7.05,"h":7.13,"l":6.88,"c":7.05,"v":601100},{"d":"2015-12-23","o":7.1,"h":7.1,"l":6.59,"c":6.66,"v":893300},{"d":"2015-12-24","o":6.67,"h":6.77,"l":6.62,"c":6.67,"v":454100},{"d":"2015-12-28","o":6.65,"h":6.89,"l":6.63,"c":6.83,"v":400900},{"d":"2015-12-29","o":6.83,"h":6.97,"l":6.75,"c":6.92,"v":441500},{"d":"2015-12-30","o":6.94,"h":6.98,"l":6.79,"c":6.88,"v":443600},{"d":"2015-12-31","o":6.85,"h":6.89,"l":6.75,"c":6.75,"v":402300},{"d":"2016-01-04","o":6.64,"h":6.75,"l":6.31,"c":6.32,"v":1061300},{"d":"2016-01-05","o":6.35,"h":6.45,"l":6.24,"c":6.39,"v":768600},{"d":"2016-01-06","o":6.29,"h":6.43,"l":6.29,"c":6.39,"v":478800},{"d":"2016-01-07","o":6.25,"h":6.28,"l":5.95,"c":6.03,"v":683300},{"d":"2016-01-08","o":6.05,"h":6.14,"l":5.96,"c":6.02,"v":732700},{"d":"2016-01-11","o":6.05,"h":6.39,"l":5.73,"c":5.78,"v":847200},{"d":"2016-01-12","o":5.81,"h":5.97,"l":5.74,"c":5.89,"v":1358500},{"d":"2016-01-13","o":5.9,"h":6.03,"l":5.76,"c":5.82,"v":931500},{"d":"2016-01-14","o":5.89,"h":5.98,"l":5.79,"c":5.79,"v":884800},{"d":"2016-01-15","o":5.66,"h":5.74,"l":5.43,"c":5.65,"v":815000},{"d":"2016-01-19","o":5.71,"h":5.86,"l":5.58,"c":5.61,"v":921200},{"d":"2016-01-20","o":5.53,"h":5.96,"l":5.36,"c":5.92,"v":1499400},{"d":"2016-01-21","o":5.91,"h":5.93,"l":5.74,"c":5.78,"v":688800},{"d":"2016-01-22","o":5.87,"h":6.09,"l":5.79,"c":6.04,"v":1029900},{"d":"2016-01-25","o":6.04,"h":6.16,"l":5.9,"c":5.91,"v":484500},{"d":"2016-01-26","o":5.95,"h":6.18,"l":5.78,"c":6.1,"v":774200},{"d":"2016-01-27","o":6.11,"h":6.29,"l":5.97,"c":6.07,"v":747300},{"d":"2016-01-28","o":6.1,"h":6.29,"l":5.73,"c":5.8,"v":953100},{"d":"2016-01-29","o":5.47,"h":5.64,"l":5.14,"c":5.33,"v":2262200},{"d":"2016-02-01","o":5.27,"h":6.18,"l":5.26,"c":6.12,"v":3069200},{"d":"2016-02-02","o":6.05,"h":6.18,"l":5.82,"c":5.87,"v":938000},{"d":"2016-02-03","o":5.88,"h":5.88,"l":5.5,"c":5.68,"v":1000500},{"d":"2016-02-04","o":5.65,"h":5.84,"l":5.6,"c":5.62,"v":344500},{"d":"2016-02-05","o":5.58,"h":5.59,"l":5.31,"c":5.34,"v":728100},{"d":"2016-02-08","o":5.29,"h":5.29,"l":4.94,"c":5.15,"v":1262700},{"d":"2016-02-09","o":5.08,"h":5.21,"l":4.91,"c":5.04,"v":609500},{"d":"2016-02-10","o":5.11,"h":5.28,"l":4.94,"c":4.96,"v":1768700},{"d":"2016-02-11","o":4.93,"h":5.14,"l":4.83,"c":5.11,"v":719300},{"d":"2016-02-12","o":5.15,"h":5.2,"l":4.85,"c":5.13,"v":1431900},{"d":"2016-02-16","o":5.18,"h":5.3,"l":5.05,"c":5.1,"v":498100},{"d":"2016-02-17","o":5.11,"h":5.49,"l":5.11,"c":5.48,"v":760100},{"d":"2016-02-18","o":5.47,"h":5.66,"l":5.2,"c":5.31,"v":502800},{"d":"2016-02-19","o":5.3,"h":5.4,"l":5.17,"c":5.24,"v":306800},{"d":"2016-02-22","o":5.3,"h":5.3,"l":4.99,"c":5.03,"v":632600},{"d":"2016-02-23","o":5.01,"h":5.22,"l":5.01,"c":5.06,"v":779800},{"d":"2016-02-24","o":5.03,"h":5.21,"l":4.89,"c":5.21,"v":937600},{"d":"2016-02-25","o":5.23,"h":5.33,"l":5.03,"c":5.14,"v":316900},{"d":"2016-02-26","o":5.16,"h":5.25,"l":5.12,"c":5.17,"v":242300},{"d":"2016-02-29","o":5.17,"h":5.23,"l":5.02,"c":5.05,"v":560300},{"d":"2016-03-01","o":5.07,"h":5.24,"l":5,"c":5.18,"v":1891600},{"d":"2016-03-02","o":5.15,"h":5.58,"l":5.15,"c":5.35,"v":1539900},{"d":"2016-03-03","o":5.35,"h":5.45,"l":5.24,"c":5.36,"v":821100},{"d":"2016-03-04","o":5.34,"h":5.55,"l":5.28,"c":5.46,"v":751700},{"d":"2016-03-07","o":5.45,"h":5.58,"l":5.38,"c":5.46,"v":798200},{"d":"2016-03-08","o":5.44,"h":5.54,"l":5.31,"c":5.43,"v":604000},{"d":"2016-03-09","o":5.42,"h":5.51,"l":5.3,"c":5.46,"v":360800},{"d":"2016-03-10","o":5.5,"h":5.55,"l":5.25,"c":5.4,"v":915900},{"d":"2016-03-11","o":5.44,"h":5.56,"l":5.22,"c":5.5,"v":507100},{"d":"2016-03-14","o":5.5,"h":5.66,"l":5.46,"c":5.6,"v":482900},{"d":"2016-03-15","o":5.55,"h":5.6,"l":5.2,"c":5.26,"v":403900},{"d":"2016-03-16","o":5.25,"h":5.3,"l":5.02,"c":5.1,"v":552800},{"d":"2016-03-17","o":5.11,"h":5.25,"l":5,"c":5.12,"v":625800},{"d":"2016-03-18","o":5.16,"h":5.42,"l":5.06,"c":5.38,"v":836600},{"d":"2016-03-21","o":5.38,"h":5.58,"l":5.34,"c":5.43,"v":576800},{"d":"2016-03-22","o":5.43,"h":5.64,"l":5.36,"c":5.58,"v":692600},{"d":"2016-03-23","o":5.58,"h":5.64,"l":5.41,"c":5.43,"v":590000},{"d":"2016-03-24","o":5.41,"h":5.43,"l":5.22,"c":5.4,"v":702400},{"d":"2016-03-28","o":5.4,"h":5.52,"l":5.35,"c":5.4,"v":355500},{"d":"2016-03-29","o":5.36,"h":5.66,"l":5.33,"c":5.62,"v":512400},{"d":"2016-03-30","o":5.65,"h":5.7,"l":5.41,"c":5.57,"v":612400},{"d":"2016-03-31","o":5.61,"h":5.86,"l":5.6,"c":5.78,"v":547100},{"d":"2016-04-01","o":5.73,"h":5.8,"l":5.57,"c":5.71,"v":487600},{"d":"2016-04-04","o":5.75,"h":5.94,"l":5.69,"c":5.8,"v":503400},{"d":"2016-04-05","o":5.77,"h":5.79,"l":5.64,"c":5.66,"v":322600},{"d":"2016-04-06","o":5.65,"h":5.91,"l":5.65,"c":5.87,"v":388500},{"d":"2016-04-07","o":5.83,"h":6,"l":5.75,"c":5.88,"v":445300},{"d":"2016-04-08","o":5.93,"h":5.93,"l":5.57,"c":5.74,"v":533700},{"d":"2016-04-11","o":5.75,"h":5.85,"l":5.66,"c":5.75,"v":360600},{"d":"2016-04-12","o":5.74,"h":5.97,"l":5.67,"c":5.93,"v":719900},{"d":"2016-04-13","o":5.95,"h":6.16,"l":5.89,"c":6.09,"v":597200},{"d":"2016-04-14","o":6.08,"h":6.2,"l":6.06,"c":6.14,"v":351200},{"d":"2016-04-15","o":6.12,"h":6.2,"l":6.09,"c":6.12,"v":401300},{"d":"2016-04-18","o":6.12,"h":6.33,"l":5.95,"c":6.24,"v":1533400},{"d":"2016-04-19","o":6.26,"h":6.33,"l":6.17,"c":6.18,"v":260500},{"d":"2016-04-20","o":6.21,"h":6.24,"l":6.05,"c":6.1,"v":318000},{"d":"2016-04-21","o":6.12,"h":6.26,"l":5.98,"c":6.11,"v":616900},{"d":"2016-04-22","o":6.13,"h":6.24,"l":6.02,"c":6.13,"v":375100},{"d":"2016-04-25","o":6.12,"h":6.18,"l":5.86,"c":5.88,"v":373100},{"d":"2016-04-26","o":5.9,"h":5.96,"l":5.66,"c":5.69,"v":871800},{"d":"2016-04-27","o":5.5,"h":5.5,"l":5.1,"c":5.46,"v":2353600},{"d":"2016-04-28","o":5.33,"h":5.61,"l":5.33,"c":5.36,"v":687900},{"d":"2016-04-29","o":5.37,"h":5.47,"l":5.33,"c":5.36,"v":836200},{"d":"2016-05-02","o":5.38,"h":5.56,"l":5.35,"c":5.51,"v":488400},{"d":"2016-05-03","o":5.45,"h":5.48,"l":5.3,"c":5.31,"v":443000},{"d":"2016-05-04","o":5.3,"h":5.37,"l":5.17,"c":5.22,"v":399000},{"d":"2016-05-05","o":5.23,"h":5.25,"l":5.14,"c":5.15,"v":295000},{"d":"2016-05-06","o":5.11,"h":5.19,"l":5.06,"c":5.07,"v":585300},{"d":"2016-05-09","o":5.1,"h":5.36,"l":5.07,"c":5.31,"v":332900},{"d":"2016-05-10","o":5.33,"h":5.39,"l":5.18,"c":5.21,"v":878700},{"d":"2016-05-11","o":5.23,"h":5.45,"l":5.17,"c":5.19,"v":505700},{"d":"2016-05-12","o":5.2,"h":5.33,"l":5.2,"c":5.29,"v":689900},{"d":"2016-05-13","o":5.3,"h":5.38,"l":5.2,"c":5.24,"v":773400},{"d":"2016-05-16","o":5.23,"h":5.32,"l":5.21,"c":5.26,"v":2001800},{"d":"2016-05-17","o":5.25,"h":5.36,"l":5.14,"c":5.18,"v":717400},{"d":"2016-05-18","o":5.18,"h":5.29,"l":5.11,"c":5.17,"v":357200},{"d":"2016-05-19","o":5.15,"h":5.21,"l":5.03,"c":5.09,"v":383000},{"d":"2016-05-20","o":5.15,"h":5.27,"l":5.15,"c":5.24,"v":765500},{"d":"2016-05-23","o":5.26,"h":5.41,"l":5.26,"c":5.33,"v":726900},{"d":"2016-05-24","o":5.35,"h":5.48,"l":5.35,"c":5.48,"v":522800},{"d":"2016-05-25","o":5.52,"h":5.57,"l":5.4,"c":5.43,"v":886800},{"d":"2016-05-26","o":5.46,"h":5.52,"l":5.34,"c":5.42,"v":313800},{"d":"2016-05-27","o":5.44,"h":5.44,"l":5.28,"c":5.39,"v":498400},{"d":"2016-05-31","o":5.39,"h":5.56,"l":5.39,"c":5.45,"v":351200},{"d":"2016-06-01","o":5.35,"h":5.55,"l":5.35,"c":5.53,"v":602000},{"d":"2016-06-02","o":5.49,"h":5.63,"l":5.47,"c":5.63,"v":422200},{"d":"2016-06-03","o":5.63,"h":5.66,"l":5.49,"c":5.54,"v":351600},{"d":"2016-06-06","o":5.56,"h":5.61,"l":5.49,"c":5.56,"v":413400},{"d":"2016-06-07","o":5.55,"h":5.65,"l":5.5,"c":5.61,"v":371400},{"d":"2016-06-08","o":5.61,"h":5.69,"l":5.54,"c":5.67,"v":443400},{"d":"2016-06-09","o":5.66,"h":5.71,"l":5.56,"c":5.6,"v":295300},{"d":"2016-06-10","o":5.57,"h":5.6,"l":5.21,"c":5.3,"v":1038600},{"d":"2016-06-13","o":5.28,"h":5.38,"l":5.13,"c":5.15,"v":1133500},{"d":"2016-06-14","o":5.15,"h":5.23,"l":5.09,"c":5.14,"v":894700},{"d":"2016-06-15","o":5.14,"h":5.21,"l":4.93,"c":4.93,"v":1222200},{"d":"2016-06-16","o":4.91,"h":5.14,"l":4.91,"c":5.12,"v":1153100},{"d":"2016-06-17","o":5.1,"h":5.14,"l":4.86,"c":4.87,"v":1184600},{"d":"2016-06-20","o":4.95,"h":5.1,"l":4.91,"c":5.08,"v":767600},{"d":"2016-06-21","o":5.1,"h":5.13,"l":5.05,"c":5.08,"v":584500},{"d":"2016-06-22","o":5.1,"h":5.29,"l":5.09,"c":5.13,"v":654900},{"d":"2016-06-23","o":5.03,"h":5.27,"l":5.03,"c":5.26,"v":371000},{"d":"2016-06-24","o":5.06,"h":5.09,"l":4.99,"c":5.02,"v":946600},{"d":"2016-06-27","o":4.99,"h":5.03,"l":4.92,"c":4.93,"v":575400},{"d":"2016-06-28","o":4.96,"h":5.07,"l":4.96,"c":5.04,"v":398800},{"d":"2016-06-29","o":5.07,"h":5.16,"l":5.05,"c":5.14,"v":259000},{"d":"2016-06-30","o":5.15,"h":5.21,"l":5.07,"c":5.19,"v":441900},{"d":"2016-07-01","o":5.16,"h":5.21,"l":5.08,"c":5.11,"v":421200},{"d":"2016-07-05","o":5.08,"h":5.12,"l":4.9,"c":4.94,"v":637300},{"d":"2016-07-06","o":4.95,"h":5.21,"l":4.93,"c":5.09,"v":826900},{"d":"2016-07-07","o":5.1,"h":5.18,"l":4.75,"c":4.9,"v":1704000},{"d":"2016-07-08","o":4.91,"h":5.2,"l":4.91,"c":5.19,"v":927600},{"d":"2016-07-11","o":5.21,"h":5.43,"l":5.15,"c":5.3,"v":1062200},{"d":"2016-07-12","o":5.31,"h":5.43,"l":5.22,"c":5.37,"v":627500},{"d":"2016-07-13","o":5.42,"h":5.48,"l":5.34,"c":5.36,"v":496500},{"d":"2016-07-14","o":5.4,"h":5.4,"l":5.27,"c":5.35,"v":345300},{"d":"2016-07-15","o":5.39,"h":5.41,"l":5.23,"c":5.26,"v":357800},{"d":"2016-07-18","o":5.26,"h":5.38,"l":5.26,"c":5.35,"v":282400},{"d":"2016-07-19","o":5.31,"h":5.36,"l":5.2,"c":5.23,"v":415200},{"d":"2016-07-20","o":5.23,"h":5.31,"l":5.21,"c":5.24,"v":549500},{"d":"2016-07-21","o":5.24,"h":5.37,"l":5.22,"c":5.33,"v":934800},{"d":"2016-07-22","o":5.33,"h":5.38,"l":5.23,"c":5.36,"v":732500},{"d":"2016-07-25","o":5.37,"h":5.43,"l":5.35,"c":5.39,"v":260000},{"d":"2016-07-26","o":5.38,"h":5.48,"l":5.33,"c":5.47,"v":280600},{"d":"2016-07-27","o":5.47,"h":5.48,"l":5.4,"c":5.46,"v":206400},{"d":"2016-07-28","o":5.44,"h":5.51,"l":5.4,"c":5.48,"v":313700},{"d":"2016-07-29","o":5.47,"h":5.54,"l":5.44,"c":5.48,"v":345000},{"d":"2016-08-01","o":5.49,"h":5.52,"l":5.43,"c":5.45,"v":286200},{"d":"2016-08-02","o":5.45,"h":5.55,"l":5.39,"c":5.47,"v":496000},{"d":"2016-08-03","o":5.46,"h":5.51,"l":5.43,"c":5.5,"v":185500},{"d":"2016-08-04","o":5.5,"h":5.63,"l":5.46,"c":5.62,"v":423300},{"d":"2016-08-05","o":5.65,"h":5.65,"l":5.49,"c":5.51,"v":665900},{"d":"2016-08-08","o":5.52,"h":5.55,"l":5.4,"c":5.45,"v":471800},{"d":"2016-08-09","o":5.42,"h":5.55,"l":5.4,"c":5.45,"v":563200},{"d":"2016-08-10","o":5.45,"h":5.49,"l":5.31,"c":5.39,"v":324200},{"d":"2016-08-11","o":5.39,"h":5.47,"l":5.37,"c":5.46,"v":246400},{"d":"2016-08-12","o":5.43,"h":5.5,"l":5.38,"c":5.45,"v":208400},{"d":"2016-08-15","o":5.43,"h":5.59,"l":5.43,"c":5.51,"v":381300},{"d":"2016-08-16","o":5.5,"h":5.57,"l":5.44,"c":5.48,"v":357200},{"d":"2016-08-17","o":5.55,"h":5.77,"l":5.49,"c":5.75,"v":1046300},{"d":"2016-08-18","o":4.95,"h":5.26,"l":4.91,"c":5,"v":2963600},{"d":"2016-08-19","o":5,"h":5.32,"l":5,"c":5.31,"v":1828900},{"d":"2016-08-22","o":5.25,"h":5.4,"l":5.21,"c":5.31,"v":682900},{"d":"2016-08-23","o":5.33,"h":5.41,"l":5.32,"c":5.34,"v":466400},{"d":"2016-08-24","o":5.3,"h":5.32,"l":5.2,"c":5.24,"v":515000},{"d":"2016-08-25","o":5.24,"h":5.34,"l":5.22,"c":5.33,"v":386000},{"d":"2016-08-26","o":5.32,"h":5.42,"l":5.32,"c":5.38,"v":481600},{"d":"2016-08-29","o":5.37,"h":5.48,"l":5.22,"c":5.48,"v":417600},{"d":"2016-08-30","o":5.39,"h":5.56,"l":5.36,"c":5.36,"v":619600},{"d":"2016-08-31","o":5.57,"h":5.57,"l":5.26,"c":5.33,"v":929000},{"d":"2016-09-01","o":5.31,"h":5.36,"l":5.25,"c":5.3,"v":584900},{"d":"2016-09-02","o":5.37,"h":5.5,"l":5.33,"c":5.42,"v":890400},{"d":"2016-09-06","o":5.4,"h":5.56,"l":5.33,"c":5.55,"v":516900},{"d":"2016-09-07","o":5.58,"h":5.7,"l":5.53,"c":5.56,"v":662700},{"d":"2016-09-08","o":5.56,"h":5.63,"l":5.5,"c":5.55,"v":383200},{"d":"2016-09-09","o":5.48,"h":5.53,"l":5.35,"c":5.35,"v":414300},{"d":"2016-09-12","o":5.35,"h":5.5,"l":5.34,"c":5.5,"v":399200},{"d":"2016-09-13","o":5.61,"h":5.68,"l":5.4,"c":5.44,"v":685500},{"d":"2016-09-14","o":5.49,"h":5.54,"l":5.45,"c":5.48,"v":526800},{"d":"2016-09-15","o":5.49,"h":5.5,"l":5.43,"c":5.46,"v":525000},{"d":"2016-09-16","o":5.45,"h":5.55,"l":5.4,"c":5.45,"v":1799800},{"d":"2016-09-19","o":5.48,"h":5.6,"l":5.37,"c":5.59,"v":396100},{"d":"2016-09-20","o":5.59,"h":5.7,"l":5.56,"c":5.68,"v":447000},{"d":"2016-09-21","o":5.7,"h":5.81,"l":5.66,"c":5.8,"v":569000},{"d":"2016-09-22","o":5.83,"h":5.92,"l":5.77,"c":5.84,"v":1423800},{"d":"2016-09-23","o":5.85,"h":5.85,"l":5.63,"c":5.66,"v":453900},{"d":"2016-09-26","o":5.64,"h":5.64,"l":5.52,"c":5.53,"v":294000},{"d":"2016-09-27","o":5.58,"h":5.85,"l":5.51,"c":5.84,"v":522900},{"d":"2016-09-28","o":5.9,"h":6.19,"l":5.84,"c":6.16,"v":1681100},{"d":"2016-09-29","o":6.12,"h":6.26,"l":6.12,"c":6.23,"v":1106800},{"d":"2016-09-30","o":6.29,"h":6.39,"l":6.12,"c":6.37,"v":995800},{"d":"2016-10-03","o":6.24,"h":6.26,"l":5.86,"c":5.98,"v":1149500},{"d":"2016-10-04","o":6.01,"h":6.15,"l":5.87,"c":5.89,"v":1085600},{"d":"2016-10-05","o":5.89,"h":6.02,"l":5.84,"c":5.94,"v":719400},{"d":"2016-10-06","o":5.97,"h":5.97,"l":5.86,"c":5.9,"v":282600},{"d":"2016-10-07","o":5.89,"h":5.97,"l":5.82,"c":5.87,"v":222000},{"d":"2016-10-10","o":5.9,"h":6.05,"l":5.9,"c":5.91,"v":224800},{"d":"2016-10-11","o":5.91,"h":5.97,"l":5.61,"c":5.67,"v":399900},{"d":"2016-10-12","o":5.7,"h":5.84,"l":5.67,"c":5.8,"v":417800},{"d":"2016-10-13","o":5.76,"h":5.86,"l":5.63,"c":5.67,"v":354000},{"d":"2016-10-14","o":5.67,"h":5.76,"l":5.53,"c":5.53,"v":287700},{"d":"2016-10-17","o":5.5,"h":5.65,"l":5.35,"c":5.6,"v":335600},{"d":"2016-10-18","o":5.6,"h":5.7,"l":5.45,"c":5.65,"v":476100},{"d":"2016-10-19","o":5.6,"h":5.61,"l":5.45,"c":5.5,"v":335200},{"d":"2016-10-20","o":5.5,"h":5.7,"l":5.45,"c":5.65,"v":1443300},{"d":"2016-10-21","o":5.55,"h":5.65,"l":5.35,"c":5.35,"v":396600},{"d":"2016-10-24","o":5.35,"h":5.55,"l":5.3,"c":5.55,"v":415400},{"d":"2016-10-25","o":5.5,"h":5.55,"l":5.35,"c":5.35,"v":337400},{"d":"2016-10-26","o":5.35,"h":5.35,"l":5.2,"c":5.3,"v":532300},{"d":"2016-10-27","o":5.25,"h":5.45,"l":5.2,"c":5.4,"v":564400},{"d":"2016-10-28","o":5.2,"h":5.3,"l":5,"c":5,"v":1517300},{"d":"2016-10-31","o":5,"h":5.2,"l":4.9,"c":4.9,"v":810900},{"d":"2016-11-01","o":4.85,"h":5,"l":4.8,"c":4.9,"v":873100},{"d":"2016-11-02","o":4.85,"h":5.08,"l":4.85,"c":4.95,"v":771900},{"d":"2016-11-03","o":4.9,"h":4.95,"l":4.7,"c":4.75,"v":562600},{"d":"2016-11-04","o":4.75,"h":4.8,"l":4.7,"c":4.75,"v":522800},{"d":"2016-11-07","o":4.8,"h":4.85,"l":4.72,"c":4.8,"v":365500},{"d":"2016-11-08","o":4.75,"h":4.8,"l":4.7,"c":4.75,"v":265000},{"d":"2016-11-09","o":4.75,"h":4.9,"l":4.55,"c":4.65,"v":896500},{"d":"2016-11-10","o":4.65,"h":5.1,"l":4.55,"c":5.05,"v":895800},{"d":"2016-11-11","o":5.05,"h":5.35,"l":4.95,"c":5.35,"v":883200},{"d":"2016-11-14","o":5.35,"h":5.35,"l":5,"c":5,"v":537800},{"d":"2016-11-15","o":5,"h":5.4,"l":5,"c":5.4,"v":700000},{"d":"2016-11-16","o":5.3,"h":5.3,"l":5.15,"c":5.25,"v":392600},{"d":"2016-11-17","o":5.3,"h":5.4,"l":5.15,"c":5.25,"v":479600},{"d":"2016-11-18","o":5.25,"h":5.3,"l":5.1,"c":5.3,"v":424900},{"d":"2016-11-21","o":5.3,"h":5.3,"l":5.1,"c":5.3,"v":364600},{"d":"2016-11-22","o":5.2,"h":5.25,"l":5.1,"c":5.2,"v":399700},{"d":"2016-11-23","o":5.25,"h":5.25,"l":5.1,"c":5.25,"v":264700},{"d":"2016-11-25","o":5.2,"h":5.3,"l":5.15,"c":5.3,"v":220800},{"d":"2016-11-28","o":5.2,"h":5.25,"l":5.1,"c":5.15,"v":496700},{"d":"2016-11-29","o":5.2,"h":5.2,"l":5.1,"c":5.15,"v":272600},{"d":"2016-11-30","o":5.2,"h":5.2,"l":5,"c":5.05,"v":456100},{"d":"2016-12-01","o":4.85,"h":5.15,"l":4.8,"c":4.95,"v":925900},{"d":"2016-12-02","o":4.9,"h":5.15,"l":4.9,"c":4.95,"v":736200},{"d":"2016-12-05","o":5,"h":5.05,"l":4.9,"c":4.95,"v":291500},{"d":"2016-12-06","o":5,"h":5.1,"l":4.95,"c":5.05,"v":276100},{"d":"2016-12-07","o":5,"h":5.2,"l":5,"c":5.05,"v":271600},{"d":"2016-12-08","o":5.05,"h":5.25,"l":5,"c":5.2,"v":398300},{"d":"2016-12-09","o":5.25,"h":5.3,"l":5.2,"c":5.25,"v":365400},{"d":"2016-12-12","o":5.25,"h":5.3,"l":5.05,"c":5.2,"v":460900},{"d":"2016-12-13","o":5.25,"h":5.25,"l":5.1,"c":5.15,"v":294700},{"d":"2016-12-14","o":4.9,"h":5.05,"l":4.85,"c":4.9,"v":654700},{"d":"2016-12-15","o":4.85,"h":5,"l":4.85,"c":5,"v":491900},{"d":"2016-12-16","o":5,"h":5.05,"l":4.95,"c":5.05,"v":775700},{"d":"2016-12-19","o":5,"h":5.05,"l":4.8,"c":4.85,"v":774700},{"d":"2016-12-20","o":4.9,"h":4.9,"l":4.6,"c":4.65,"v":1250000},{"d":"2016-12-21","o":4.6,"h":4.8,"l":4.5,"c":4.75,"v":1269600},{"d":"2016-12-22","o":4.8,"h":4.9,"l":4.65,"c":4.75,"v":1477600},{"d":"2016-12-23","o":4.7,"h":4.75,"l":4.55,"c":4.6,"v":651300},{"d":"2016-12-27","o":4.6,"h":4.7,"l":4.45,"c":4.6,"v":659500},{"d":"2016-12-28","o":4.6,"h":4.7,"l":4.55,"c":4.6,"v":614700},{"d":"2016-12-29","o":4.6,"h":4.75,"l":4.55,"c":4.7,"v":358700},{"d":"2016-12-30","o":4.65,"h":4.75,"l":4.55,"c":4.6,"v":523000},{"d":"2017-01-03","o":4.65,"h":4.7,"l":4.55,"c":4.7,"v":401400},{"d":"2017-01-04","o":4.7,"h":4.8,"l":4.65,"c":4.75,"v":650000},{"d":"2017-01-05","o":4.75,"h":4.9,"l":4.7,"c":4.9,"v":1216200},{"d":"2017-01-06","o":4.85,"h":5,"l":4.8,"c":4.95,"v":644200},{"d":"2017-01-09","o":4.95,"h":5.05,"l":4.9,"c":5,"v":706600},{"d":"2017-01-10","o":4.95,"h":5.1,"l":4.7,"c":5.05,"v":924500},{"d":"2017-01-11","o":5.1,"h":5.3,"l":5,"c":5.3,"v":946400},{"d":"2017-01-12","o":5.3,"h":5.3,"l":5.13,"c":5.3,"v":571400},{"d":"2017-01-13","o":5.3,"h":5.4,"l":5.25,"c":5.4,"v":561500},{"d":"2017-01-17","o":5.4,"h":5.4,"l":5.2,"c":5.25,"v":408000},{"d":"2017-01-18","o":5.3,"h":5.35,"l":5.15,"c":5.35,"v":425400},{"d":"2017-01-19","o":5.35,"h":5.35,"l":5.25,"c":5.3,"v":417600},{"d":"2017-01-20","o":5.35,"h":5.35,"l":5.15,"c":5.2,"v":523100},{"d":"2017-01-23","o":5.15,"h":5.25,"l":5.1,"c":5.1,"v":262400},{"d":"2017-01-24","o":5.05,"h":5.25,"l":4.95,"c":5.2,"v":786300},{"d":"2017-01-25","o":5.15,"h":5.3,"l":5.1,"c":5.2,"v":274900},{"d":"2017-01-26","o":5.15,"h":5.25,"l":4.95,"c":5.05,"v":666300},{"d":"2017-01-27","o":5.05,"h":5.35,"l":5,"c":5.3,"v":670300},{"d":"2017-01-30","o":5.3,"h":5.5,"l":5.2,"c":5.5,"v":971500},{"d":"2017-01-31","o":5.45,"h":5.75,"l":5.38,"c":5.75,"v":1775100},{"d":"2017-02-01","o":5.4,"h":6,"l":5.25,"c":5.6,"v":1883100},{"d":"2017-02-02","o":5.6,"h":5.6,"l":5.35,"c":5.5,"v":847100},{"d":"2017-02-03","o":5.55,"h":5.6,"l":5.47,"c":5.6,"v":653500},{"d":"2017-02-06","o":5.7,"h":5.95,"l":5.6,"c":5.8,"v":1648800},{"d":"2017-02-07","o":5.75,"h":5.75,"l":5.6,"c":5.7,"v":369300},{"d":"2017-02-08","o":5.7,"h":5.75,"l":5.45,"c":5.6,"v":630100},{"d":"2017-02-09","o":5.6,"h":5.7,"l":5.55,"c":5.6,"v":520400},{"d":"2017-02-10","o":5.6,"h":5.7,"l":5.55,"c":5.6,"v":289500},{"d":"2017-02-13","o":5.6,"h":5.65,"l":5.4,"c":5.4,"v":443500},{"d":"2017-02-14","o":5.4,"h":5.53,"l":5.35,"c":5.45,"v":747100},{"d":"2017-02-15","o":5.4,"h":5.55,"l":5.35,"c":5.5,"v":849800},{"d":"2017-02-16","o":5.45,"h":5.5,"l":5.4,"c":5.45,"v":666900},{"d":"2017-02-17","o":5.5,"h":5.55,"l":5.45,"c":5.55,"v":413000},{"d":"2017-02-21","o":5.6,"h":5.65,"l":5.45,"c":5.5,"v":367500},{"d":"2017-02-22","o":5.5,"h":5.55,"l":5.4,"c":5.43,"v":441500},{"d":"2017-02-23","o":5.5,"h":5.5,"l":5.3,"c":5.43,"v":657800},{"d":"2017-02-24","o":5.4,"h":5.45,"l":5.35,"c":5.45,"v":514400},{"d":"2017-02-27","o":5.4,"h":5.5,"l":5.35,"c":5.4,"v":595400},{"d":"2017-02-28","o":5.4,"h":5.43,"l":5.1,"c":5.15,"v":759100},{"d":"2017-03-01","o":5.15,"h":5.45,"l":5.15,"c":5.35,"v":2031200},{"d":"2017-03-02","o":5.35,"h":5.5,"l":5.3,"c":5.35,"v":1775100},{"d":"2017-03-03","o":5.4,"h":5.5,"l":5.2,"c":5.45,"v":1003800},{"d":"2017-03-06","o":5.4,"h":5.45,"l":5.25,"c":5.25,"v":810400},{"d":"2017-03-07","o":5.25,"h":5.35,"l":5.2,"c":5.25,"v":373200},{"d":"2017-03-08","o":5.3,"h":5.3,"l":5.15,"c":5.15,"v":385000},{"d":"2017-03-09","o":5.2,"h":5.23,"l":5.05,"c":5.15,"v":827700},{"d":"2017-03-10","o":5.1,"h":5.18,"l":4.93,"c":5,"v":798700},{"d":"2017-03-13","o":4.95,"h":5.08,"l":4.95,"c":4.95,"v":480100},{"d":"2017-03-14","o":4.95,"h":5.05,"l":4.88,"c":5,"v":495400},{"d":"2017-03-15","o":5,"h":5.05,"l":4.95,"c":5,"v":943300},{"d":"2017-03-16","o":5.05,"h":5.1,"l":5,"c":5,"v":355000},{"d":"2017-03-17","o":4.95,"h":5.1,"l":4.95,"c":5.05,"v":1690600},{"d":"2017-03-20","o":5.05,"h":5.1,"l":4.85,"c":4.85,"v":882500},{"d":"2017-03-21","o":4.9,"h":4.95,"l":4.72,"c":4.75,"v":840800},{"d":"2017-03-22","o":4.8,"h":4.85,"l":4.7,"c":4.8,"v":1224900},{"d":"2017-03-23","o":4.8,"h":4.9,"l":4.75,"c":4.85,"v":1659900},{"d":"2017-03-24","o":4.85,"h":4.9,"l":4.75,"c":4.8,"v":648200},{"d":"2017-03-27","o":4.75,"h":4.9,"l":4.75,"c":4.8,"v":805300},{"d":"2017-03-28","o":4.75,"h":4.8,"l":4.7,"c":4.75,"v":756400},{"d":"2017-03-29","o":4.7,"h":4.8,"l":4.7,"c":4.75,"v":505800},{"d":"2017-03-30","o":4.7,"h":4.8,"l":4.7,"c":4.7,"v":767700},{"d":"2017-03-31","o":4.7,"h":4.75,"l":4.68,"c":4.75,"v":999100},{"d":"2017-04-03","o":4.7,"h":4.75,"l":4.65,"c":4.75,"v":1181700},{"d":"2017-04-04","o":4.75,"h":4.8,"l":4.65,"c":4.68,"v":356200},{"d":"2017-04-05","o":4.65,"h":4.75,"l":4.65,"c":4.7,"v":631000},{"d":"2017-04-06","o":4.7,"h":4.75,"l":4.6,"c":4.75,"v":961400},{"d":"2017-04-07","o":4.7,"h":4.72,"l":4.6,"c":4.65,"v":1564600},{"d":"2017-04-10","o":4.65,"h":5,"l":4.63,"c":5,"v":3461900},{"d":"2017-04-11","o":5.1,"h":5.2,"l":4.9,"c":4.95,"v":793300},{"d":"2017-04-12","o":4.9,"h":4.95,"l":4.75,"c":4.75,"v":620300},{"d":"2017-04-13","o":4.75,"h":4.8,"l":4.55,"c":4.6,"v":1189300},{"d":"2017-04-17","o":4.65,"h":4.75,"l":4.55,"c":4.65,"v":998600},{"d":"2017-04-18","o":4.6,"h":4.75,"l":4.6,"c":4.7,"v":450500},{"d":"2017-04-19","o":4.75,"h":4.8,"l":4.7,"c":4.7,"v":381200},{"d":"2017-04-20","o":4.75,"h":4.8,"l":4.63,"c":4.7,"v":278500},{"d":"2017-04-21","o":4.7,"h":4.75,"l":4.6,"c":4.65,"v":532300},{"d":"2017-04-24","o":4.7,"h":4.75,"l":4.6,"c":4.65,"v":532600},{"d":"2017-04-25","o":4.7,"h":4.8,"l":4.65,"c":4.7,"v":767600},{"d":"2017-04-26","o":4.7,"h":4.85,"l":4.7,"c":4.8,"v":540400},{"d":"2017-04-27","o":4.85,"h":4.85,"l":4.58,"c":4.6,"v":1085700},{"d":"2017-04-28","o":4.1,"h":4.55,"l":4.06,"c":4.55,"v":1704800},{"d":"2017-05-01","o":4.5,"h":4.5,"l":4.35,"c":4.38,"v":1126000},{"d":"2017-05-02","o":4.4,"h":4.4,"l":4.1,"c":4.2,"v":2688200},{"d":"2017-05-03","o":4.1,"h":4.2,"l":4.05,"c":4.1,"v":844200},{"d":"2017-05-04","o":4.15,"h":4.2,"l":4.05,"c":4.2,"v":1717700},{"d":"2017-05-05","o":4.2,"h":4.25,"l":4.15,"c":4.15,"v":451200},{"d":"2017-05-08","o":4.2,"h":4.25,"l":4.15,"c":4.2,"v":411500},{"d":"2017-05-09","o":4.2,"h":4.35,"l":4.15,"c":4.3,"v":661900},{"d":"2017-05-10","o":4.3,"h":4.4,"l":4.15,"c":4.2,"v":862400},{"d":"2017-05-11","o":4.2,"h":4.25,"l":4.1,"c":4.15,"v":560600},{"d":"2017-05-12","o":4.1,"h":4.19,"l":4.05,"c":4.1,"v":434700},{"d":"2017-05-15","o":4.25,"h":4.35,"l":4.1,"c":4.15,"v":1038400},{"d":"2017-05-16","o":4.2,"h":4.25,"l":4,"c":4.1,"v":987000},{"d":"2017-05-17","o":4.1,"h":4.1,"l":4,"c":4.05,"v":943000},{"d":"2017-05-18","o":4.1,"h":4.15,"l":3.95,"c":3.95,"v":865400},{"d":"2017-05-19","o":3.95,"h":4.05,"l":3.95,"c":4,"v":425000},{"d":"2017-05-22","o":4,"h":4.1,"l":3.85,"c":4.05,"v":645900},{"d":"2017-05-23","o":4.05,"h":4.1,"l":3.95,"c":4.05,"v":881000},{"d":"2017-05-24","o":4.1,"h":4.1,"l":4,"c":4.05,"v":454000},{"d":"2017-05-25","o":4.05,"h":4.05,"l":3.95,"c":4,"v":320500},{"d":"2017-05-26","o":4,"h":4.15,"l":3.95,"c":4.15,"v":508300},{"d":"2017-05-30","o":4.1,"h":4.15,"l":4.05,"c":4.05,"v":469500},{"d":"2017-05-31","o":4.05,"h":4.18,"l":3.95,"c":4.1,"v":1373700},{"d":"2017-06-01","o":4,"h":4.28,"l":4,"c":4.15,"v":1207000},{"d":"2017-06-02","o":4.1,"h":4.29,"l":4.1,"c":4.2,"v":535300},{"d":"2017-06-05","o":4.2,"h":4.25,"l":4.16,"c":4.25,"v":569800},{"d":"2017-06-06","o":4.2,"h":4.3,"l":4.13,"c":4.2,"v":305800},{"d":"2017-06-07","o":4.2,"h":4.25,"l":4.15,"c":4.25,"v":348900},{"d":"2017-06-08","o":4.25,"h":4.35,"l":4.2,"c":4.35,"v":444300},{"d":"2017-06-09","o":4.3,"h":4.4,"l":4.25,"c":4.35,"v":400600},{"d":"2017-06-12","o":4.35,"h":4.4,"l":4.05,"c":4.1,"v":813800},{"d":"2017-06-13","o":4.1,"h":4.15,"l":4,"c":4.15,"v":650800},{"d":"2017-06-14","o":4.15,"h":4.15,"l":4,"c":4.05,"v":284400},{"d":"2017-06-15","o":4.05,"h":4.1,"l":4,"c":4.1,"v":292800},{"d":"2017-06-16","o":4.05,"h":4.35,"l":4,"c":4.35,"v":1154600},{"d":"2017-06-19","o":4.35,"h":4.45,"l":4.2,"c":4.45,"v":440000},{"d":"2017-06-20","o":4.4,"h":4.5,"l":4.35,"c":4.45,"v":476700},{"d":"2017-06-21","o":4.45,"h":4.5,"l":4.4,"c":4.45,"v":218900},{"d":"2017-06-22","o":4.45,"h":4.72,"l":4.45,"c":4.5,"v":615900},{"d":"2017-06-23","o":4.55,"h":4.65,"l":4.5,"c":4.63,"v":460700},{"d":"2017-06-26","o":4.65,"h":4.8,"l":4.6,"c":4.75,"v":752200},{"d":"2017-06-27","o":4.75,"h":4.8,"l":4.65,"c":4.7,"v":299100},{"d":"2017-06-28","o":4.75,"h":4.78,"l":4.6,"c":4.65,"v":335900},{"d":"2017-06-29","o":4.65,"h":4.75,"l":4.55,"c":4.7,"v":443200},{"d":"2017-06-30","o":4.7,"h":4.8,"l":4.55,"c":4.75,"v":690700},{"d":"2017-07-03","o":4.75,"h":4.8,"l":4.55,"c":4.6,"v":234800},{"d":"2017-07-05","o":4.55,"h":4.75,"l":4.45,"c":4.55,"v":749200},{"d":"2017-07-06","o":4.55,"h":4.6,"l":4.45,"c":4.45,"v":243900},{"d":"2017-07-07","o":4.45,"h":4.6,"l":4.4,"c":4.55,"v":285900},{"d":"2017-07-10","o":4.5,"h":4.65,"l":4.45,"c":4.55,"v":306400},{"d":"2017-07-11","o":4.6,"h":4.7,"l":4.55,"c":4.55,"v":213100},{"d":"2017-07-12","o":4.55,"h":4.7,"l":4.45,"c":4.7,"v":440100},{"d":"2017-07-13","o":4.7,"h":4.75,"l":4.55,"c":4.7,"v":273600},{"d":"2017-07-14","o":4.7,"h":4.83,"l":4.7,"c":4.8,"v":348700},{"d":"2017-07-17","o":4.8,"h":4.9,"l":4.65,"c":4.7,"v":504000},{"d":"2017-07-18","o":4.75,"h":4.8,"l":4.55,"c":4.6,"v":297700},{"d":"2017-07-19","o":4.55,"h":4.6,"l":4.5,"c":4.6,"v":211000},{"d":"2017-07-20","o":4.6,"h":4.65,"l":4.5,"c":4.6,"v":629900},{"d":"2017-07-21","o":4.65,"h":4.65,"l":4.35,"c":4.45,"v":603500},{"d":"2017-07-24","o":4.45,"h":4.45,"l":4.25,"c":4.4,"v":809100},{"d":"2017-07-25","o":4.4,"h":4.5,"l":4.35,"c":4.45,"v":358000},{"d":"2017-07-26","o":4.5,"h":4.5,"l":4.35,"c":4.45,"v":357600},{"d":"2017-07-27","o":4.5,"h":4.6,"l":4.38,"c":4.4,"v":326900},{"d":"2017-07-28","o":4.4,"h":4.45,"l":4.15,"c":4.25,"v":817900},{"d":"2017-07-31","o":4.3,"h":4.5,"l":4.18,"c":4.25,"v":941900},{"d":"2017-08-01","o":4.3,"h":4.4,"l":4.25,"c":4.4,"v":773100},{"d":"2017-08-02","o":4.35,"h":4.35,"l":4.05,"c":4.1,"v":647000},{"d":"2017-08-03","o":4.05,"h":4.3,"l":4.05,"c":4.25,"v":539700},{"d":"2017-08-04","o":4.25,"h":4.45,"l":4.2,"c":4.4,"v":789200},{"d":"2017-08-07","o":4.35,"h":4.35,"l":4.1,"c":4.1,"v":408200},{"d":"2017-08-08","o":4.1,"h":4.15,"l":4.1,"c":4.1,"v":263900},{"d":"2017-08-09","o":4.1,"h":4.25,"l":4,"c":4.2,"v":691800},{"d":"2017-08-10","o":4.2,"h":4.22,"l":4.03,"c":4.1,"v":328000},{"d":"2017-08-11","o":4.1,"h":4.15,"l":4,"c":4,"v":264800},{"d":"2017-08-14","o":4.05,"h":4.15,"l":4,"c":4.15,"v":375800},{"d":"2017-08-15","o":4.15,"h":4.18,"l":4.05,"c":4.1,"v":436700},{"d":"2017-08-16","o":4.1,"h":4.1,"l":3.95,"c":4,"v":580100},{"d":"2017-08-17","o":4,"h":4.1,"l":3.95,"c":4.05,"v":498800},{"d":"2017-08-18","o":4,"h":4.1,"l":3.95,"c":4.05,"v":398500},{"d":"2017-08-21","o":4,"h":4.03,"l":3.85,"c":3.9,"v":332700},{"d":"2017-08-22","o":3.95,"h":4.15,"l":3.9,"c":4.05,"v":778800},{"d":"2017-08-23","o":3.8,"h":4.1,"l":3.6,"c":4.1,"v":749400},{"d":"2017-08-24","o":4.15,"h":4.15,"l":4.03,"c":4.05,"v":487500},{"d":"2017-08-25","o":4.1,"h":4.13,"l":4.05,"c":4.1,"v":391600},{"d":"2017-08-28","o":4.1,"h":4.15,"l":4.05,"c":4.15,"v":363700},{"d":"2017-08-29","o":4.1,"h":4.14,"l":4,"c":4.05,"v":283000},{"d":"2017-08-30","o":4.1,"h":4.1,"l":4,"c":4,"v":235800},{"d":"2017-08-31","o":4.05,"h":4.15,"l":4,"c":4.15,"v":757500},{"d":"2017-09-01","o":4.1,"h":4.15,"l":4,"c":4.1,"v":364200},{"d":"2017-09-05","o":4,"h":4.15,"l":4,"c":4.13,"v":299800},{"d":"2017-09-06","o":4.1,"h":4.15,"l":4.05,"c":4.15,"v":473500},{"d":"2017-09-07","o":4.15,"h":4.15,"l":4.1,"c":4.15,"v":299800},{"d":"2017-09-08","o":4.15,"h":4.15,"l":4.05,"c":4.15,"v":327200},{"d":"2017-09-11","o":4.15,"h":4.15,"l":4.1,"c":4.15,"v":213000},{"d":"2017-09-12","o":4.15,"h":4.2,"l":4.1,"c":4.15,"v":246000},{"d":"2017-09-13","o":4.15,"h":4.2,"l":4.1,"c":4.1,"v":348300},{"d":"2017-09-14","o":4.1,"h":4.2,"l":4.1,"c":4.2,"v":297400},{"d":"2017-09-15","o":4.2,"h":4.4,"l":4.15,"c":4.25,"v":1687900},{"d":"2017-09-18","o":4.3,"h":4.5,"l":4.25,"c":4.5,"v":436600},{"d":"2017-09-19","o":4.45,"h":4.68,"l":4.45,"c":4.55,"v":641800},{"d":"2017-09-20","o":4.5,"h":4.68,"l":4.4,"c":4.6,"v":471800},{"d":"2017-09-21","o":4.6,"h":4.65,"l":4.4,"c":4.45,"v":384300},{"d":"2017-09-22","o":4.45,"h":4.5,"l":4.35,"c":4.5,"v":326600},{"d":"2017-09-25","o":4.5,"h":4.6,"l":4.4,"c":4.45,"v":247700},{"d":"2017-09-26","o":4.45,"h":4.53,"l":4.3,"c":4.4,"v":688900},{"d":"2017-09-27","o":4.25,"h":4.4,"l":4.15,"c":4.3,"v":745800},{"d":"2017-09-28","o":4.35,"h":4.35,"l":4.07,"c":4.15,"v":1103000},{"d":"2017-09-29","o":4.15,"h":4.15,"l":3.95,"c":4,"v":1612500},{"d":"2017-10-02","o":4.05,"h":4.15,"l":3.9,"c":3.95,"v":1543600},{"d":"2017-10-03","o":4,"h":4.25,"l":3.95,"c":4.15,"v":896400},{"d":"2017-10-04","o":4.1,"h":4.3,"l":4.1,"c":4.2,"v":604200},{"d":"2017-10-05","o":4.25,"h":4.4,"l":4.25,"c":4.3,"v":274900},{"d":"2017-10-06","o":4.3,"h":4.5,"l":4.2,"c":4.45,"v":423300},{"d":"2017-10-09","o":4.4,"h":4.4,"l":4.13,"c":4.2,"v":287400},{"d":"2017-10-10","o":4.25,"h":4.3,"l":4.15,"c":4.25,"v":271100},{"d":"2017-10-11","o":4.25,"h":4.3,"l":4.03,"c":4.15,"v":1387500},{"d":"2017-10-12","o":4.05,"h":4.25,"l":4.05,"c":4.2,"v":1015400},{"d":"2017-10-13","o":4.2,"h":4.25,"l":4.1,"c":4.15,"v":505200},{"d":"2017-10-16","o":4.1,"h":4.25,"l":4.05,"c":4.2,"v":485800},{"d":"2017-10-17","o":4.15,"h":4.35,"l":4.1,"c":4.25,"v":411400},{"d":"2017-10-18","o":4.25,"h":4.3,"l":4.1,"c":4.25,"v":666100},{"d":"2017-10-19","o":4.2,"h":4.35,"l":4.15,"c":4.3,"v":345700},{"d":"2017-10-20","o":4.35,"h":4.35,"l":4.15,"c":4.3,"v":531400},{"d":"2017-10-23","o":4.3,"h":4.35,"l":4.2,"c":4.25,"v":198400},{"d":"2017-10-24","o":4.3,"h":4.35,"l":3.95,"c":3.95,"v":771500},{"d":"2017-10-25","o":4.1,"h":4.5,"l":4.1,"c":4.4,"v":889900},{"d":"2017-10-26","o":4.35,"h":4.7,"l":4.35,"c":4.55,"v":1021100},{"d":"2017-10-27","o":4.55,"h":4.95,"l":4.55,"c":4.85,"v":1245900},{"d":"2017-10-30","o":4.9,"h":4.95,"l":4.7,"c":4.7,"v":655000},{"d":"2017-10-31","o":4.55,"h":4.8,"l":4.55,"c":4.75,"v":766200},{"d":"2017-11-01","o":4.3,"h":4.8,"l":4.25,"c":4.78,"v":642400},{"d":"2017-11-02","o":4.75,"h":4.95,"l":4.65,"c":4.68,"v":824700},{"d":"2017-11-03","o":4.7,"h":4.9,"l":4.6,"c":4.7,"v":846300},{"d":"2017-11-06","o":4.75,"h":4.85,"l":4.7,"c":4.8,"v":434000},{"d":"2017-11-07","o":4.75,"h":4.85,"l":4.7,"c":4.75,"v":477600},{"d":"2017-11-08","o":4.7,"h":4.7,"l":4.46,"c":4.6,"v":653900},{"d":"2017-11-09","o":4.55,"h":4.6,"l":4.45,"c":4.55,"v":564700},{"d":"2017-11-10","o":4.6,"h":4.75,"l":4.5,"c":4.65,"v":480400},{"d":"2017-11-13","o":4.6,"h":4.6,"l":4.4,"c":4.5,"v":424700},{"d":"2017-11-14","o":4.4,"h":4.7,"l":4.4,"c":4.6,"v":653900},{"d":"2017-11-15","o":4.6,"h":4.75,"l":4.54,"c":4.7,"v":630200},{"d":"2017-11-16","o":4.75,"h":4.95,"l":4.66,"c":4.9,"v":1043600},{"d":"2017-11-17","o":4.85,"h":5.1,"l":4.75,"c":4.8,"v":1690300},{"d":"2017-11-20","o":5.3,"h":5.3,"l":4.95,"c":5.05,"v":3179700},{"d":"2017-11-21","o":5.2,"h":5.25,"l":4.95,"c":5,"v":1955200},{"d":"2017-11-22","o":5.05,"h":5.3,"l":5,"c":5.3,"v":1062200},{"d":"2017-11-24","o":5.3,"h":5.35,"l":5.2,"c":5.3,"v":560700},{"d":"2017-11-27","o":5.3,"h":5.3,"l":5.1,"c":5.2,"v":854000},{"d":"2017-11-28","o":5.2,"h":5.25,"l":5.05,"c":5.2,"v":1387900},{"d":"2017-11-29","o":5.25,"h":5.25,"l":5.05,"c":5.2,"v":1076200},{"d":"2017-11-30","o":5.3,"h":5.35,"l":5.05,"c":5.15,"v":1184600},{"d":"2017-12-01","o":4.85,"h":5.3,"l":4.85,"c":5.25,"v":1641200},{"d":"2017-12-04","o":5.3,"h":5.3,"l":5.1,"c":5.15,"v":716500},{"d":"2017-12-05","o":5.1,"h":5.15,"l":4.9,"c":4.9,"v":1588800},{"d":"2017-12-06","o":4.9,"h":4.95,"l":4.8,"c":4.85,"v":465500},{"d":"2017-12-07","o":4.85,"h":5.19,"l":4.8,"c":5.15,"v":1487000},{"d":"2017-12-08","o":5.1,"h":5.1,"l":4.85,"c":4.9,"v":653800},{"d":"2017-12-11","o":4.9,"h":5,"l":4.8,"c":4.85,"v":764300},{"d":"2017-12-12","o":4.9,"h":5.05,"l":4.9,"c":5.05,"v":553200},{"d":"2017-12-13","o":4.8,"h":4.88,"l":4.55,"c":4.55,"v":1907000},{"d":"2017-12-14","o":4.55,"h":4.7,"l":4.35,"c":4.45,"v":1801900},{"d":"2017-12-15","o":4.45,"h":4.53,"l":3.95,"c":4.25,"v":8108700},{"d":"2017-12-18","o":4.25,"h":4.4,"l":4.15,"c":4.3,"v":1498800},{"d":"2017-12-19","o":4.3,"h":4.3,"l":3.95,"c":4.05,"v":2916800},{"d":"2017-12-20","o":4.1,"h":4.25,"l":4.05,"c":4.15,"v":1025200},{"d":"2017-12-21","o":4.15,"h":4.4,"l":4.1,"c":4.35,"v":2123300},{"d":"2017-12-22","o":4.4,"h":4.4,"l":4.2,"c":4.25,"v":546200},{"d":"2017-12-26","o":4.3,"h":4.6,"l":4.3,"c":4.45,"v":977700},{"d":"2017-12-27","o":4.45,"h":4.6,"l":4.35,"c":4.45,"v":543200},{"d":"2017-12-28","o":4.5,"h":4.55,"l":4.4,"c":4.45,"v":608500},{"d":"2017-12-29","o":4.45,"h":4.53,"l":4.25,"c":4.3,"v":706400},{"d":"2018-01-02","o":4.35,"h":4.5,"l":4.28,"c":4.5,"v":814000},{"d":"2018-01-03","o":4.45,"h":4.6,"l":4.45,"c":4.5,"v":884400},{"d":"2018-01-04","o":4.5,"h":4.6,"l":4.45,"c":4.55,"v":526800},{"d":"2018-01-05","o":4.6,"h":4.78,"l":4.5,"c":4.75,"v":488600},{"d":"2018-01-08","o":4.75,"h":4.8,"l":4.6,"c":4.65,"v":571500},{"d":"2018-01-09","o":4.6,"h":4.69,"l":4.5,"c":4.55,"v":835800},{"d":"2018-01-10","o":4.6,"h":4.65,"l":4.45,"c":4.6,"v":517300},{"d":"2018-01-11","o":4.55,"h":5,"l":4.5,"c":4.9,"v":1086500},{"d":"2018-01-12","o":4.9,"h":5.05,"l":4.9,"c":5.05,"v":1022900},{"d":"2018-01-16","o":5.15,"h":5.2,"l":4.75,"c":5,"v":1171200},{"d":"2018-01-17","o":5,"h":5.23,"l":4.95,"c":5.2,"v":1560100},{"d":"2018-01-18","o":5.2,"h":5.45,"l":5.1,"c":5.35,"v":3340000},{"d":"2018-01-19","o":5.3,"h":5.4,"l":5.2,"c":5.3,"v":927100},{"d":"2018-01-22","o":5.2,"h":5.35,"l":5.05,"c":5.15,"v":814500},{"d":"2018-01-23","o":5.2,"h":5.25,"l":5.08,"c":5.2,"v":1049400},{"d":"2018-01-24","o":5.5,"h":5.7,"l":5.3,"c":5.6,"v":2210200},{"d":"2018-01-25","o":5.65,"h":5.75,"l":5.5,"c":5.7,"v":1500200},{"d":"2018-01-26","o":5.7,"h":5.75,"l":5.55,"c":5.65,"v":1326400},{"d":"2018-01-29","o":5.6,"h":5.75,"l":5.55,"c":5.55,"v":1285900},{"d":"2018-01-30","o":5.5,"h":5.9,"l":5.45,"c":5.85,"v":2220100},{"d":"2018-01-31","o":5.9,"h":6.15,"l":5.6,"c":5.65,"v":2892500},{"d":"2018-02-01","o":5.65,"h":6,"l":5.55,"c":5.8,"v":2456200},{"d":"2018-02-02","o":5.8,"h":6,"l":5.55,"c":5.9,"v":2040000},{"d":"2018-02-05","o":5.85,"h":5.9,"l":5,"c":5.25,"v":1853800},{"d":"2018-02-06","o":5.05,"h":5.3,"l":4.9,"c":5.18,"v":1344300},{"d":"2018-02-07","o":5.15,"h":5.2,"l":5,"c":5,"v":850900},{"d":"2018-02-08","o":5.05,"h":5.2,"l":5,"c":5.05,"v":748400},{"d":"2018-02-09","o":5.25,"h":5.25,"l":4.9,"c":5.2,"v":1706500},{"d":"2018-02-12","o":5.25,"h":5.25,"l":5,"c":5.05,"v":896000},{"d":"2018-02-13","o":5.05,"h":5.15,"l":4.95,"c":5.1,"v":637600},{"d":"2018-02-14","o":5.05,"h":5.25,"l":5,"c":5.15,"v":640800},{"d":"2018-02-15","o":5.2,"h":5.25,"l":5.05,"c":5.25,"v":529000},{"d":"2018-02-16","o":5.2,"h":5.4,"l":5.15,"c":5.25,"v":350400},{"d":"2018-02-20","o":5.25,"h":5.3,"l":5.1,"c":5.15,"v":387900},{"d":"2018-02-21","o":5.15,"h":5.2,"l":5.1,"c":5.15,"v":510900},{"d":"2018-02-22","o":5.2,"h":5.25,"l":5,"c":5.05,"v":512500},{"d":"2018-02-23","o":5.05,"h":5.25,"l":5,"c":5.23,"v":559100},{"d":"2018-02-26","o":5.3,"h":5.3,"l":5.15,"c":5.2,"v":532100},{"d":"2018-02-27","o":5.2,"h":5.35,"l":5.15,"c":5.25,"v":454000},{"d":"2018-02-28","o":5.4,"h":5.7,"l":5.3,"c":5.55,"v":1290400},{"d":"2018-03-01","o":5.5,"h":5.6,"l":5.3,"c":5.3,"v":894000},{"d":"2018-03-02","o":5.3,"h":5.65,"l":5.25,"c":5.55,"v":588100},{"d":"2018-03-05","o":5.55,"h":5.7,"l":5.5,"c":5.6,"v":591500},{"d":"2018-03-06","o":5.65,"h":5.65,"l":5.5,"c":5.65,"v":498800},{"d":"2018-03-07","o":5.6,"h":5.65,"l":5.5,"c":5.6,"v":376300},{"d":"2018-03-08","o":5.6,"h":5.7,"l":5.56,"c":5.6,"v":400700},{"d":"2018-03-09","o":5.6,"h":5.8,"l":5.55,"c":5.8,"v":638700},{"d":"2018-03-12","o":5.75,"h":5.8,"l":5.6,"c":5.65,"v":423300},{"d":"2018-03-13","o":5.65,"h":5.8,"l":5.6,"c":5.7,"v":460200},{"d":"2018-03-14","o":5.7,"h":5.75,"l":5.6,"c":5.65,"v":303800},{"d":"2018-03-15","o":5.65,"h":5.65,"l":5.45,"c":5.55,"v":1246100},{"d":"2018-03-16","o":5.55,"h":5.6,"l":5.31,"c":5.4,"v":1932300},{"d":"2018-03-19","o":5.4,"h":5.5,"l":5.25,"c":5.3,"v":465900},{"d":"2018-03-20","o":5.25,"h":5.3,"l":4.75,"c":5.18,"v":712700},{"d":"2018-03-21","o":5.25,"h":5.3,"l":5.15,"c":5.18,"v":462700},{"d":"2018-03-22","o":5.1,"h":5.25,"l":5.05,"c":5.05,"v":425700},{"d":"2018-03-23","o":5,"h":5.1,"l":4.9,"c":4.95,"v":547700},{"d":"2018-03-26","o":5,"h":5.13,"l":4.9,"c":5.1,"v":513900},{"d":"2018-03-27","o":5.1,"h":5.1,"l":4.85,"c":4.9,"v":463400},{"d":"2018-03-28","o":4.9,"h":5.05,"l":4.9,"c":5,"v":395700},{"d":"2018-03-29","o":5,"h":5.1,"l":4.9,"c":5,"v":614600},{"d":"2018-04-02","o":4.95,"h":5,"l":4.6,"c":4.65,"v":606800},{"d":"2018-04-03","o":4.65,"h":4.8,"l":4.6,"c":4.6,"v":654400},{"d":"2018-04-04","o":4.55,"h":4.75,"l":4.5,"c":4.7,"v":477600},{"d":"2018-04-05","o":4.8,"h":4.9,"l":4.75,"c":4.85,"v":328500},{"d":"2018-04-06","o":4.85,"h":4.9,"l":4.6,"c":4.7,"v":337800},{"d":"2018-04-09","o":4.75,"h":4.9,"l":4.7,"c":4.8,"v":264100},{"d":"2018-04-10","o":4.85,"h":4.95,"l":4.8,"c":4.8,"v":456200},{"d":"2018-04-11","o":4.8,"h":4.85,"l":4.7,"c":4.75,"v":398800},{"d":"2018-04-12","o":4.75,"h":4.95,"l":4.7,"c":4.95,"v":318400},{"d":"2018-04-13","o":4.95,"h":4.95,"l":4.85,"c":4.9,"v":242100},{"d":"2018-04-16","o":4.95,"h":4.95,"l":4.8,"c":4.85,"v":1112300},{"d":"2018-04-17","o":4.85,"h":5.2,"l":4.8,"c":5.15,"v":495500},{"d":"2018-04-18","o":5.2,"h":5.3,"l":5.05,"c":5.15,"v":379600},{"d":"2018-04-19","o":5.1,"h":5.2,"l":5,"c":5.05,"v":360300},{"d":"2018-04-20","o":5,"h":5.1,"l":4.95,"c":5.05,"v":151600},{"d":"2018-04-23","o":5.05,"h":5.1,"l":4.95,"c":5.05,"v":258600},{"d":"2018-04-24","o":5.05,"h":5.1,"l":4.95,"c":5.05,"v":286900},{"d":"2018-04-25","o":5.05,"h":5.1,"l":4.96,"c":5.1,"v":231400},{"d":"2018-04-26","o":5.1,"h":5.15,"l":5.05,"c":5.1,"v":319500},{"d":"2018-04-27","o":5.1,"h":5.15,"l":5.05,"c":5.05,"v":171300},{"d":"2018-04-30","o":5.1,"h":5.15,"l":4.9,"c":5,"v":515100},{"d":"2018-05-01","o":4.5,"h":4.63,"l":4.1,"c":4.28,"v":1405900},{"d":"2018-05-02","o":4.25,"h":4.4,"l":4.15,"c":4.28,"v":739600},{"d":"2018-05-03","o":4.35,"h":4.6,"l":4.35,"c":4.6,"v":692300},{"d":"2018-05-04","o":4.6,"h":4.75,"l":4.5,"c":4.6,"v":639100},{"d":"2018-05-07","o":4.6,"h":4.7,"l":4.6,"c":4.65,"v":251700},{"d":"2018-05-08","o":4.65,"h":4.65,"l":4.45,"c":4.5,"v":429100},{"d":"2018-05-09","o":4.5,"h":4.7,"l":4.5,"c":4.65,"v":389000},{"d":"2018-05-10","o":4.7,"h":4.9,"l":4.65,"c":4.75,"v":334600},{"d":"2018-05-11","o":4.8,"h":4.8,"l":4.7,"c":4.75,"v":246900},{"d":"2018-05-14","o":4.8,"h":4.9,"l":4.72,"c":4.8,"v":331500},{"d":"2018-05-15","o":4.8,"h":4.83,"l":4.7,"c":4.7,"v":425500},{"d":"2018-05-16","o":4.75,"h":4.9,"l":4.7,"c":4.8,"v":405300},{"d":"2018-05-17","o":4.85,"h":4.93,"l":4.8,"c":4.9,"v":255400},{"d":"2018-05-18","o":4.95,"h":5.1,"l":4.85,"c":5,"v":510000},{"d":"2018-05-21","o":5,"h":5.05,"l":4.9,"c":5,"v":298100},{"d":"2018-05-22","o":4.95,"h":5,"l":4.85,"c":4.9,"v":255100},{"d":"2018-05-23","o":4.9,"h":5.1,"l":4.85,"c":5.05,"v":241600},{"d":"2018-05-24","o":5,"h":5.05,"l":4.9,"c":4.95,"v":279400},{"d":"2018-05-25","o":4.95,"h":5,"l":4.25,"c":4.4,"v":3563400},{"d":"2018-05-29","o":4.3,"h":4.35,"l":4.15,"c":4.3,"v":642600},{"d":"2018-05-30","o":4.35,"h":4.65,"l":4.35,"c":4.5,"v":541500},{"d":"2018-05-31","o":4.5,"h":4.55,"l":4.4,"c":4.4,"v":289900},{"d":"2018-06-01","o":4.3,"h":4.5,"l":4.3,"c":4.5,"v":555600},{"d":"2018-06-04","o":4.5,"h":4.5,"l":4.35,"c":4.4,"v":280500},{"d":"2018-06-05","o":4.35,"h":4.45,"l":4.3,"c":4.43,"v":410100},{"d":"2018-06-06","o":4.45,"h":4.45,"l":4.4,"c":4.4,"v":276900},{"d":"2018-06-07","o":4.45,"h":4.45,"l":4.25,"c":4.35,"v":373800},{"d":"2018-06-08","o":4.3,"h":4.45,"l":4.3,"c":4.35,"v":227400},{"d":"2018-06-11","o":4.35,"h":4.45,"l":4.35,"c":4.45,"v":207400},{"d":"2018-06-12","o":4.4,"h":4.45,"l":4.35,"c":4.45,"v":230600},{"d":"2018-06-13","o":4.45,"h":4.65,"l":4.35,"c":4.6,"v":570900},{"d":"2018-06-14","o":4.6,"h":4.75,"l":4.5,"c":4.7,"v":466400},{"d":"2018-06-15","o":4.7,"h":4.78,"l":4.35,"c":4.35,"v":1400900},{"d":"2018-06-18","o":4.35,"h":4.4,"l":4.18,"c":4.4,"v":518900},{"d":"2018-06-19","o":4.35,"h":4.4,"l":4.25,"c":4.33,"v":352300},{"d":"2018-06-20","o":4.3,"h":4.35,"l":4.1,"c":4.2,"v":784800},{"d":"2018-06-21","o":4.2,"h":4.25,"l":3.9,"c":3.93,"v":1630500},{"d":"2018-06-22","o":4,"h":4.15,"l":3.95,"c":4,"v":1637100},{"d":"2018-06-25","o":4,"h":4.1,"l":3.8,"c":3.85,"v":953000},{"d":"2018-06-26","o":3.9,"h":4.1,"l":3.88,"c":4.05,"v":386500},{"d":"2018-06-27","o":4.05,"h":4.35,"l":4.05,"c":4.3,"v":779600},{"d":"2018-06-28","o":4.3,"h":4.4,"l":4.2,"c":4.2,"v":437000},{"d":"2018-06-29","o":4.2,"h":4.23,"l":4.1,"c":4.1,"v":783500},{"d":"2018-07-02","o":4.1,"h":4.15,"l":4,"c":4.08,"v":489800},{"d":"2018-07-03","o":4,"h":4.1,"l":3.95,"c":4.08,"v":356900},{"d":"2018-07-05","o":4.1,"h":4.15,"l":4,"c":4.05,"v":299400},{"d":"2018-07-06","o":4.05,"h":4.15,"l":4.05,"c":4.13,"v":133100},{"d":"2018-07-09","o":4.15,"h":4.15,"l":3.95,"c":3.98,"v":567900},{"d":"2018-07-10","o":4,"h":4.03,"l":3.9,"c":3.95,"v":646600},{"d":"2018-07-11","o":4,"h":4.05,"l":3.9,"c":4,"v":388400},{"d":"2018-07-12","o":4,"h":4.05,"l":3.95,"c":4,"v":176200},{"d":"2018-07-13","o":4,"h":4.1,"l":3.85,"c":3.9,"v":607400},{"d":"2018-07-16","o":3.9,"h":3.9,"l":3.8,"c":3.85,"v":178900},{"d":"2018-07-17","o":3.85,"h":3.95,"l":3.8,"c":3.9,"v":203300},{"d":"2018-07-18","o":3.9,"h":4,"l":3.85,"c":3.95,"v":239800},{"d":"2018-07-19","o":3.95,"h":4,"l":3.9,"c":3.95,"v":300600},{"d":"2018-07-20","o":3.95,"h":4,"l":3.9,"c":4,"v":316200},{"d":"2018-07-23","o":3.95,"h":4,"l":3.95,"c":4,"v":170100},{"d":"2018-07-24","o":4,"h":4.05,"l":3.95,"c":4,"v":310300},{"d":"2018-07-25","o":4,"h":4.1,"l":4,"c":4.1,"v":304100},{"d":"2018-07-26","o":4.1,"h":4.15,"l":4.05,"c":4.1,"v":317200},{"d":"2018-07-27","o":4.1,"h":4.1,"l":3.9,"c":3.9,"v":325200},{"d":"2018-07-30","o":3.9,"h":4,"l":3.75,"c":3.75,"v":713100},{"d":"2018-07-31","o":3.8,"h":3.9,"l":3.75,"c":3.85,"v":242100},{"d":"2018-08-01","o":3.8,"h":3.9,"l":3.7,"c":3.8,"v":473700},{"d":"2018-08-02","o":3.75,"h":3.95,"l":3.75,"c":3.85,"v":240400},{"d":"2018-08-03","o":3.85,"h":3.85,"l":3.75,"c":3.8,"v":230300},{"d":"2018-08-06","o":3.8,"h":3.9,"l":3.75,"c":3.85,"v":183000},{"d":"2018-08-07","o":3.85,"h":3.9,"l":3.75,"c":3.85,"v":196700},{"d":"2018-08-08","o":3.85,"h":3.9,"l":3.7,"c":3.9,"v":405300},{"d":"2018-08-09","o":3.9,"h":3.95,"l":3.8,"c":3.95,"v":342000},{"d":"2018-08-10","o":3.95,"h":4,"l":3.8,"c":3.85,"v":269800},{"d":"2018-08-13","o":3.85,"h":3.9,"l":3.75,"c":3.75,"v":325000},{"d":"2018-08-14","o":3.75,"h":3.85,"l":3.55,"c":3.63,"v":387600},{"d":"2018-08-15","o":3.25,"h":3.55,"l":3.2,"c":3.48,"v":409200},{"d":"2018-08-16","o":3.45,"h":3.55,"l":3.45,"c":3.53,"v":339200},{"d":"2018-08-17","o":3.85,"h":4.15,"l":3.65,"c":3.88,"v":1590700},{"d":"2018-08-20","o":3.95,"h":4.13,"l":3.85,"c":3.88,"v":788400},{"d":"2018-08-21","o":3.95,"h":4.05,"l":3.75,"c":4,"v":696600},{"d":"2018-08-22","o":4,"h":4.15,"l":4,"c":4.1,"v":494000},{"d":"2018-08-23","o":4,"h":4.1,"l":4,"c":4,"v":386600},{"d":"2018-08-24","o":4,"h":4.1,"l":3.95,"c":3.95,"v":357000},{"d":"2018-08-27","o":3.95,"h":4.1,"l":3.95,"c":4.05,"v":445900},{"d":"2018-08-28","o":4.1,"h":4.1,"l":4.05,"c":4.05,"v":194200},{"d":"2018-08-29","o":4,"h":4.33,"l":3.95,"c":4.1,"v":459600},{"d":"2018-08-30","o":4.05,"h":4.1,"l":3.93,"c":3.98,"v":715300},{"d":"2018-08-31","o":3.95,"h":4.15,"l":3.95,"c":4,"v":473700},{"d":"2018-09-04","o":3.95,"h":4.05,"l":3.9,"c":4,"v":694800},{"d":"2018-09-05","o":4.05,"h":4.05,"l":3.75,"c":3.9,"v":603800},{"d":"2018-09-06","o":3.9,"h":4,"l":3.7,"c":3.75,"v":258200},{"d":"2018-09-07","o":3.75,"h":3.8,"l":3.7,"c":3.8,"v":260900},{"d":"2018-09-10","o":3.8,"h":4.1,"l":3.75,"c":3.95,"v":618800},{"d":"2018-09-11","o":3.95,"h":3.95,"l":3.8,"c":3.8,"v":418700},{"d":"2018-09-12","o":3.8,"h":3.85,"l":3.78,"c":3.83,"v":270800},{"d":"2018-09-13","o":3.85,"h":3.95,"l":3.8,"c":3.8,"v":304600},{"d":"2018-09-14","o":3.8,"h":3.85,"l":3.75,"c":3.8,"v":316800},{"d":"2018-09-17","o":3.85,"h":3.85,"l":3.7,"c":3.85,"v":545700},{"d":"2018-09-18","o":3.9,"h":3.95,"l":3.9,"c":3.95,"v":380800},{"d":"2018-09-19","o":3.9,"h":4.1,"l":3.8,"c":3.9,"v":1353200},{"d":"2018-09-20","o":3.95,"h":3.95,"l":3.8,"c":3.9,"v":817500},{"d":"2018-09-21","o":3.9,"h":4.15,"l":3.8,"c":4.1,"v":2319300},{"d":"2018-09-24","o":4.05,"h":4.1,"l":3.95,"c":4,"v":560000},{"d":"2018-09-25","o":4.1,"h":4.15,"l":4,"c":4.15,"v":708300},{"d":"2018-09-26","o":4.15,"h":4.15,"l":4,"c":4,"v":262700},{"d":"2018-09-27","o":4,"h":4.78,"l":3.95,"c":4.6,"v":5846700},{"d":"2018-09-28","o":4.6,"h":4.64,"l":4.4,"c":4.5,"v":1142300},{"d":"2018-10-01","o":4.6,"h":4.8,"l":4.46,"c":4.51,"v":995700},{"d":"2018-10-02","o":4.48,"h":4.57,"l":4.32,"c":4.36,"v":935300},{"d":"2018-10-03","o":4.4,"h":4.47,"l":4.26,"c":4.29,"v":822900},{"d":"2018-10-04","o":4.3,"h":4.35,"l":4.19,"c":4.27,"v":680400},{"d":"2018-10-05","o":4.26,"h":4.46,"l":4.22,"c":4.31,"v":492500},{"d":"2018-10-08","o":4.3,"h":4.4,"l":4.1,"c":4.14,"v":1010200},{"d":"2018-10-09","o":4.14,"h":4.34,"l":4.14,"c":4.18,"v":620600},{"d":"2018-10-10","o":4.17,"h":4.24,"l":4,"c":4.01,"v":1749400},{"d":"2018-10-11","o":3.95,"h":4.08,"l":3.92,"c":3.92,"v":628400},{"d":"2018-10-12","o":3.99,"h":4.03,"l":3.73,"c":3.75,"v":1238800},{"d":"2018-10-15","o":3.71,"h":3.86,"l":3.68,"c":3.69,"v":1182500},{"d":"2018-10-16","o":3.76,"h":3.94,"l":3.69,"c":3.84,"v":1988000},{"d":"2018-10-17","o":3.85,"h":3.92,"l":3.71,"c":3.78,"v":712100},{"d":"2018-10-18","o":3.78,"h":3.79,"l":3.68,"c":3.69,"v":360500},{"d":"2018-10-19","o":3.69,"h":3.74,"l":3.59,"c":3.61,"v":562500},{"d":"2018-10-22","o":3.64,"h":3.76,"l":3.54,"c":3.7,"v":1147000},{"d":"2018-10-23","o":3.63,"h":3.72,"l":3.55,"c":3.64,"v":776400},{"d":"2018-10-24","o":3.64,"h":3.75,"l":3.41,"c":3.44,"v":575800},{"d":"2018-10-25","o":3.48,"h":3.55,"l":3.36,"c":3.5,"v":1927800},{"d":"2018-10-26","o":3.44,"h":3.49,"l":3.3,"c":3.36,"v":996100},{"d":"2018-10-29","o":3.43,"h":3.49,"l":3.34,"c":3.38,"v":767200},{"d":"2018-10-30","o":3.45,"h":3.5,"l":3.34,"c":3.44,"v":955700},{"d":"2018-10-31","o":4.25,"h":4.82,"l":4.25,"c":4.49,"v":3810400},{"d":"2018-11-01","o":4.21,"h":4.8,"l":4.21,"c":4.69,"v":2106600},{"d":"2018-11-02","o":4.69,"h":4.75,"l":4.53,"c":4.75,"v":1290700},{"d":"2018-11-05","o":4.75,"h":4.79,"l":4.65,"c":4.79,"v":878500},{"d":"2018-11-06","o":4.8,"h":4.9,"l":4.72,"c":4.88,"v":787600},{"d":"2018-11-07","o":5,"h":5.3,"l":4.94,"c":5.24,"v":2369300},{"d":"2018-11-08","o":5.2,"h":5.26,"l":5.08,"c":5.22,"v":892200},{"d":"2018-11-09","o":5.15,"h":5.27,"l":5,"c":5.01,"v":856800},{"d":"2018-11-12","o":4.98,"h":5.06,"l":4.73,"c":4.76,"v":809100},{"d":"2018-11-13","o":4.81,"h":4.85,"l":4.67,"c":4.76,"v":486400},{"d":"2018-11-14","o":4.82,"h":4.82,"l":4.54,"c":4.59,"v":330800},{"d":"2018-11-15","o":4.56,"h":4.65,"l":4.5,"c":4.61,"v":340200},{"d":"2018-11-16","o":4.59,"h":4.74,"l":4.56,"c":4.71,"v":600800},{"d":"2018-11-19","o":4.66,"h":4.69,"l":4.43,"c":4.46,"v":660000},{"d":"2018-11-20","o":4.42,"h":4.45,"l":4.15,"c":4.23,"v":830500},{"d":"2018-11-21","o":4.28,"h":4.4,"l":4.26,"c":4.3,"v":384400},{"d":"2018-11-23","o":4.25,"h":4.6,"l":4.25,"c":4.51,"v":268700},{"d":"2018-11-26","o":4.58,"h":4.58,"l":4.22,"c":4.44,"v":717300},{"d":"2018-11-27","o":4.39,"h":4.39,"l":4.24,"c":4.27,"v":381000},{"d":"2018-11-28","o":4.26,"h":4.32,"l":4.19,"c":4.19,"v":649400},{"d":"2018-11-29","o":4.15,"h":4.23,"l":4.05,"c":4.06,"v":546700},{"d":"2018-11-30","o":4.02,"h":4.24,"l":4.01,"c":4.1,"v":917700},{"d":"2018-12-03","o":4.11,"h":4.13,"l":3.96,"c":4,"v":1219100},{"d":"2018-12-04","o":4,"h":4.04,"l":3.82,"c":3.97,"v":742100},{"d":"2018-12-06","o":3.92,"h":3.94,"l":3.75,"c":3.93,"v":870200},{"d":"2018-12-07","o":3.9,"h":3.91,"l":3.76,"c":3.85,"v":612200},{"d":"2018-12-10","o":3.83,"h":4,"l":3.82,"c":3.97,"v":658600},{"d":"2018-12-11","o":4.01,"h":4.01,"l":3.85,"c":3.91,"v":524600},{"d":"2018-12-12","o":3.96,"h":4.01,"l":3.87,"c":3.88,"v":503300},{"d":"2018-12-13","o":3.91,"h":3.92,"l":3.78,"c":3.79,"v":492400},{"d":"2018-12-14","o":3.75,"h":3.82,"l":3.74,"c":3.78,"v":699000},{"d":"2018-12-17","o":3.78,"h":3.8,"l":3.62,"c":3.65,"v":770200},{"d":"2018-12-18","o":3.71,"h":3.78,"l":3.58,"c":3.64,"v":670800},{"d":"2018-12-19","o":3.64,"h":3.74,"l":3.51,"c":3.61,"v":1612600},{"d":"2018-12-20","o":3.62,"h":3.73,"l":3.23,"c":3.41,"v":3240500},{"d":"2018-12-21","o":3.49,"h":3.58,"l":3.26,"c":3.39,"v":3281500},{"d":"2018-12-24","o":3.36,"h":3.38,"l":3.26,"c":3.31,"v":422100},{"d":"2018-12-26","o":3.32,"h":3.38,"l":3.17,"c":3.36,"v":1366300},{"d":"2018-12-27","o":3.24,"h":3.38,"l":3.23,"c":3.31,"v":629400},{"d":"2018-12-28","o":3.31,"h":3.5,"l":3.23,"c":3.45,"v":758100},{"d":"2018-12-31","o":3.45,"h":3.49,"l":3.34,"c":3.41,"v":503900},{"d":"2019-01-02","o":3.36,"h":3.55,"l":3.28,"c":3.5,"v":696300},{"d":"2019-01-03","o":3.46,"h":3.52,"l":3.29,"c":3.32,"v":590500},{"d":"2019-01-04","o":3.36,"h":3.48,"l":3.31,"c":3.43,"v":385200},{"d":"2019-01-07","o":3.43,"h":3.6,"l":3.42,"c":3.55,"v":550900},{"d":"2019-01-08","o":3.59,"h":3.67,"l":3.54,"c":3.62,"v":315200},{"d":"2019-01-09","o":3.64,"h":3.75,"l":3.6,"c":3.74,"v":372500},{"d":"2019-01-10","o":3.7,"h":3.93,"l":3.7,"c":3.85,"v":407500},{"d":"2019-01-11","o":3.81,"h":4.12,"l":3.78,"c":4,"v":1208500},{"d":"2019-01-14","o":3.98,"h":4.06,"l":3.86,"c":3.94,"v":998700},{"d":"2019-01-15","o":3.94,"h":4.02,"l":3.83,"c":3.94,"v":662000},{"d":"2019-01-16","o":3.98,"h":4.05,"l":3.8,"c":3.88,"v":885400},{"d":"2019-01-17","o":3.86,"h":3.91,"l":3.73,"c":3.84,"v":453700},{"d":"2019-01-18","o":3.82,"h":3.93,"l":3.55,"c":3.87,"v":1079500},{"d":"2019-01-22","o":3.91,"h":4.06,"l":3.88,"c":3.97,"v":802800},{"d":"2019-01-23","o":4.5,"h":4.61,"l":4.12,"c":4.42,"v":3011400},{"d":"2019-01-24","o":4.41,"h":4.41,"l":4.13,"c":4.25,"v":849900},{"d":"2019-01-25","o":4.28,"h":4.52,"l":4.18,"c":4.47,"v":1739400},{"d":"2019-01-28","o":4.48,"h":4.62,"l":4.22,"c":4.25,"v":1151500},{"d":"2019-01-29","o":4.35,"h":4.49,"l":4.21,"c":4.44,"v":944300},{"d":"2019-01-30","o":4.48,"h":4.5,"l":4.32,"c":4.41,"v":472700},{"d":"2019-01-31","o":4.39,"h":4.5,"l":4.37,"c":4.4,"v":656600},{"d":"2019-02-01","o":4.4,"h":4.43,"l":4.29,"c":4.33,"v":521100},{"d":"2019-02-04","o":4.37,"h":4.58,"l":4.3,"c":4.57,"v":1178300},{"d":"2019-02-05","o":4.57,"h":4.75,"l":4.54,"c":4.74,"v":1197200},{"d":"2019-02-06","o":4.75,"h":4.97,"l":4.65,"c":4.94,"v":1329500},{"d":"2019-02-07","o":4.92,"h":4.95,"l":4.74,"c":4.94,"v":1285600},{"d":"2019-02-08","o":4.9,"h":5.13,"l":4.85,"c":5.12,"v":1320800},{"d":"2019-02-11","o":5.11,"h":5.28,"l":5.05,"c":5.25,"v":1439300},{"d":"2019-02-12","o":5.25,"h":5.33,"l":4.94,"c":5,"v":1231900},{"d":"2019-02-13","o":5,"h":5.06,"l":4.9,"c":4.91,"v":914400},{"d":"2019-02-14","o":4.91,"h":4.98,"l":4.75,"c":4.81,"v":568100},{"d":"2019-02-15","o":4.84,"h":4.96,"l":4.8,"c":4.93,"v":623400},{"d":"2019-02-19","o":4.94,"h":5.13,"l":4.9,"c":5.1,"v":571500},{"d":"2019-02-20","o":5.09,"h":5.19,"l":5.06,"c":5.17,"v":588400},{"d":"2019-02-21","o":5.17,"h":5.28,"l":5.11,"c":5.27,"v":1172300},{"d":"2019-02-22","o":5.28,"h":5.4,"l":5.19,"c":5.28,"v":946300},{"d":"2019-02-25","o":5.3,"h":5.33,"l":5.16,"c":5.19,"v":549100},{"d":"2019-02-26","o":5.19,"h":5.2,"l":4.97,"c":5.03,"v":587300},{"d":"2019-02-27","o":5,"h":5.05,"l":4.95,"c":4.96,"v":434000},{"d":"2019-02-28","o":4.95,"h":5.01,"l":4.81,"c":4.82,"v":593100},{"d":"2019-03-01","o":4.84,"h":5.21,"l":4.84,"c":5.16,"v":781500},{"d":"2019-03-04","o":5.17,"h":5.18,"l":4.99,"c":5.14,"v":671400},{"d":"2019-03-05","o":5.08,"h":5.21,"l":5.01,"c":5.12,"v":613900},{"d":"2019-03-06","o":5.11,"h":5.13,"l":4.93,"c":5,"v":507100},{"d":"2019-03-07","o":4.99,"h":4.99,"l":4.83,"c":4.92,"v":491300},{"d":"2019-03-08","o":4.88,"h":4.95,"l":4.71,"c":4.77,"v":868200},{"d":"2019-03-11","o":4.8,"h":4.83,"l":4.58,"c":4.72,"v":1389800},{"d":"2019-03-12","o":4.72,"h":4.78,"l":4.52,"c":4.63,"v":1415500},{"d":"2019-03-13","o":4.65,"h":4.74,"l":4.51,"c":4.58,"v":1324100},{"d":"2019-03-14","o":4.56,"h":4.6,"l":4.4,"c":4.41,"v":1448400},{"d":"2019-03-15","o":4.41,"h":4.57,"l":4.32,"c":4.46,"v":5724900},{"d":"2019-03-18","o":4.4,"h":4.68,"l":4.39,"c":4.67,"v":814200},{"d":"2019-03-19","o":4.7,"h":4.84,"l":4.63,"c":4.81,"v":508900},{"d":"2019-03-20","o":4.82,"h":4.91,"l":4.72,"c":4.85,"v":681700},{"d":"2019-03-21","o":4.82,"h":4.96,"l":4.75,"c":4.8,"v":663300},{"d":"2019-03-22","o":4.78,"h":4.89,"l":4.71,"c":4.71,"v":663100},{"d":"2019-03-25","o":4.7,"h":4.73,"l":4.58,"c":4.64,"v":297600},{"d":"2019-03-26","o":4.7,"h":4.78,"l":4.6,"c":4.63,"v":426900},{"d":"2019-03-27","o":4.61,"h":4.68,"l":4.45,"c":4.67,"v":457600},{"d":"2019-03-28","o":4.69,"h":4.76,"l":4.57,"c":4.7,"v":542600},{"d":"2019-03-29","o":4.71,"h":4.79,"l":4.69,"c":4.77,"v":580600},{"d":"2019-04-01","o":4.75,"h":4.83,"l":4.54,"c":4.57,"v":756400},{"d":"2019-04-02","o":4.54,"h":4.55,"l":4.48,"c":4.55,"v":476300},{"d":"2019-04-03","o":4.57,"h":4.71,"l":4.42,"c":4.64,"v":812500},{"d":"2019-04-04","o":4.65,"h":4.69,"l":4.45,"c":4.57,"v":500100},{"d":"2019-04-05","o":4.58,"h":4.59,"l":4.47,"c":4.49,"v":647300},{"d":"2019-04-08","o":4.44,"h":4.61,"l":4.43,"c":4.59,"v":527300},{"d":"2019-04-09","o":4.59,"h":4.59,"l":4.46,"c":4.55,"v":631400},{"d":"2019-04-10","o":4.55,"h":4.56,"l":4.37,"c":4.4,"v":988300},{"d":"2019-04-11","o":4.39,"h":4.4,"l":4.24,"c":4.32,"v":1440000},{"d":"2019-04-12","o":4.35,"h":4.48,"l":4.33,"c":4.4,"v":444200},{"d":"2019-04-15","o":4.41,"h":4.43,"l":4.24,"c":4.27,"v":328200},{"d":"2019-04-16","o":4.28,"h":4.31,"l":4.2,"c":4.25,"v":297800},{"d":"2019-04-17","o":4.27,"h":4.35,"l":3.97,"c":4.01,"v":659900},{"d":"2019-04-18","o":3.98,"h":4.13,"l":3.93,"c":4.1,"v":630700},{"d":"2019-04-22","o":4.1,"h":4.18,"l":4.06,"c":4.17,"v":406700},{"d":"2019-04-23","o":4.19,"h":4.51,"l":4.12,"c":4.42,"v":1014000},{"d":"2019-04-24","o":4.61,"h":4.62,"l":4.05,"c":4.24,"v":1587900},{"d":"2019-04-25","o":4.18,"h":4.36,"l":4.04,"c":4.25,"v":1132700},{"d":"2019-04-26","o":4.28,"h":4.41,"l":4.26,"c":4.35,"v":895200},{"d":"2019-04-29","o":4.36,"h":4.39,"l":4.25,"c":4.35,"v":386700},{"d":"2019-04-30","o":4.35,"h":4.35,"l":4.13,"c":4.14,"v":1313900},{"d":"2019-05-01","o":4.14,"h":4.17,"l":4,"c":4.05,"v":1566100},{"d":"2019-05-02","o":4.04,"h":4.22,"l":3.97,"c":4.2,"v":503400},{"d":"2019-05-03","o":4.23,"h":4.35,"l":4.17,"c":4.31,"v":710000},{"d":"2019-05-06","o":4.22,"h":4.4,"l":4.17,"c":4.37,"v":401100},{"d":"2019-05-07","o":4.32,"h":4.35,"l":4.19,"c":4.22,"v":405700},{"d":"2019-05-08","o":4.2,"h":4.24,"l":4.12,"c":4.21,"v":358700},{"d":"2019-05-09","o":4.18,"h":4.21,"l":4.09,"c":4.18,"v":1020200},{"d":"2019-05-10","o":4.16,"h":4.16,"l":4.05,"c":4.14,"v":350900},{"d":"2019-05-13","o":4.05,"h":4.07,"l":3.98,"c":4,"v":547400},{"d":"2019-05-14","o":4.01,"h":4.09,"l":3.99,"c":3.99,"v":521800},{"d":"2019-05-15","o":3.96,"h":3.98,"l":3.89,"c":3.94,"v":599300},{"d":"2019-05-16","o":3.94,"h":4.05,"l":3.92,"c":3.92,"v":296900},{"d":"2019-05-17","o":3.87,"h":3.96,"l":3.82,"c":3.91,"v":342300},{"d":"2019-05-20","o":3.78,"h":3.91,"l":3.78,"c":3.87,"v":380600},{"d":"2019-05-21","o":3.88,"h":3.95,"l":3.87,"c":3.9,"v":321500},{"d":"2019-05-22","o":3.89,"h":3.94,"l":3.84,"c":3.93,"v":561300},{"d":"2019-05-23","o":3.9,"h":3.97,"l":3.88,"c":3.94,"v":669500},{"d":"2019-05-24","o":3.95,"h":4,"l":3.93,"c":3.97,"v":1008800},{"d":"2019-05-28","o":3.96,"h":3.97,"l":3.85,"c":3.87,"v":441900},{"d":"2019-05-29","o":3.84,"h":3.91,"l":3.79,"c":3.81,"v":488100},{"d":"2019-05-30","o":3.8,"h":3.85,"l":3.71,"c":3.72,"v":481700},{"d":"2019-05-31","o":3.7,"h":3.73,"l":3.58,"c":3.71,"v":659100},{"d":"2019-06-03","o":3.74,"h":3.74,"l":3.64,"c":3.67,"v":446200},{"d":"2019-06-04","o":3.62,"h":3.75,"l":3.62,"c":3.68,"v":1173600},{"d":"2019-06-05","o":3.71,"h":3.81,"l":3.69,"c":3.72,"v":624900},{"d":"2019-06-06","o":3.7,"h":3.73,"l":3.65,"c":3.71,"v":365800},{"d":"2019-06-07","o":3.52,"h":3.71,"l":3,"c":3.6,"v":3267900},{"d":"2019-06-10","o":3.46,"h":3.67,"l":3.46,"c":3.54,"v":806600},{"d":"2019-06-11","o":3.54,"h":3.62,"l":3.51,"c":3.54,"v":1235300},{"d":"2019-06-12","o":3.52,"h":3.67,"l":3.49,"c":3.67,"v":389000},{"d":"2019-06-13","o":3.67,"h":3.73,"l":3.59,"c":3.72,"v":537500},{"d":"2019-06-14","o":3.7,"h":3.79,"l":3.66,"c":3.71,"v":545600},{"d":"2019-06-17","o":3.71,"h":3.72,"l":3.56,"c":3.7,"v":425800},{"d":"2019-06-18","o":3.74,"h":3.91,"l":3.67,"c":3.74,"v":756400},{"d":"2019-06-19","o":3.75,"h":3.82,"l":3.7,"c":3.82,"v":575400},{"d":"2019-06-20","o":3.86,"h":3.93,"l":3.77,"c":3.92,"v":716100},{"d":"2019-06-21","o":3.89,"h":3.91,"l":3.66,"c":3.77,"v":1804600},{"d":"2019-06-24","o":3.79,"h":3.93,"l":3.77,"c":3.86,"v":821100},{"d":"2019-06-25","o":3.85,"h":3.93,"l":3.76,"c":3.79,"v":782500},{"d":"2019-06-26","o":3.79,"h":3.85,"l":3.77,"c":3.79,"v":270600},{"d":"2019-06-27","o":3.8,"h":3.89,"l":3.77,"c":3.88,"v":375700},{"d":"2019-06-28","o":3.87,"h":3.9,"l":3.74,"c":3.87,"v":1028100},{"d":"2019-07-01","o":3.88,"h":4.02,"l":3.88,"c":3.91,"v":496700},{"d":"2019-07-02","o":3.75,"h":3.91,"l":3.64,"c":3.82,"v":404300},{"d":"2019-07-03","o":3.84,"h":3.88,"l":3.81,"c":3.86,"v":105400},{"d":"2019-07-05","o":3.82,"h":3.84,"l":3.72,"c":3.81,"v":289200},{"d":"2019-07-08","o":3.79,"h":3.85,"l":3.67,"c":3.68,"v":366200},{"d":"2019-07-09","o":3.67,"h":3.71,"l":3.65,"c":3.7,"v":303000},{"d":"2019-07-10","o":3.7,"h":3.75,"l":3.59,"c":3.66,"v":311700},{"d":"2019-07-11","o":3.64,"h":3.69,"l":3.55,"c":3.65,"v":348500},{"d":"2019-07-12","o":3.62,"h":3.65,"l":3.51,"c":3.61,"v":420800},{"d":"2019-07-15","o":3.62,"h":3.64,"l":3.5,"c":3.51,"v":324700},{"d":"2019-07-16","o":3.5,"h":3.64,"l":3.5,"c":3.6,"v":260900},{"d":"2019-07-17","o":3.59,"h":3.67,"l":3.57,"c":3.63,"v":406900},{"d":"2019-07-18","o":3.63,"h":3.81,"l":3.61,"c":3.8,"v":739400},{"d":"2019-07-19","o":3.77,"h":3.99,"l":3.77,"c":3.98,"v":849200},{"d":"2019-07-22","o":4,"h":4.02,"l":3.85,"c":3.92,"v":567000},{"d":"2019-07-23","o":3.94,"h":4.01,"l":3.9,"c":3.99,"v":478500},{"d":"2019-07-24","o":3.99,"h":4.12,"l":3.97,"c":4.09,"v":751100},{"d":"2019-07-25","o":4.06,"h":4.09,"l":3.9,"c":4.04,"v":501300},{"d":"2019-07-26","o":4.06,"h":4.12,"l":4,"c":4.09,"v":434600},{"d":"2019-07-29","o":4.12,"h":4.12,"l":4.01,"c":4.04,"v":201100},{"d":"2019-07-30","o":4,"h":4.14,"l":3.98,"c":4.11,"v":229200},{"d":"2019-07-31","o":4.1,"h":4.27,"l":4.09,"c":4.14,"v":473600},{"d":"2019-08-01","o":4.11,"h":4.18,"l":3.99,"c":4.02,"v":348500},{"d":"2019-08-02","o":4.02,"h":4.13,"l":3.85,"c":3.88,"v":387800},{"d":"2019-08-05","o":3.78,"h":3.84,"l":3.61,"c":3.63,"v":695200},{"d":"2019-08-06","o":3.67,"h":3.71,"l":3.57,"c":3.59,"v":450100},{"d":"2019-08-07","o":3.56,"h":3.64,"l":3.52,"c":3.63,"v":267700},{"d":"2019-08-08","o":3.65,"h":3.76,"l":3.62,"c":3.71,"v":407200},{"d":"2019-08-09","o":3.68,"h":3.73,"l":3.55,"c":3.56,"v":396600},{"d":"2019-08-12","o":3.53,"h":3.56,"l":3.37,"c":3.49,"v":642700},{"d":"2019-08-13","o":3.5,"h":3.61,"l":3.44,"c":3.47,"v":613200},{"d":"2019-08-14","o":3.42,"h":3.45,"l":3.31,"c":3.35,"v":648500},{"d":"2019-08-15","o":3.36,"h":3.42,"l":3.03,"c":3.06,"v":2242500},{"d":"2019-08-16","o":2.56,"h":2.91,"l":2.35,"c":2.83,"v":2942000},{"d":"2019-08-19","o":2.85,"h":2.92,"l":2.73,"c":2.79,"v":1399000},{"d":"2019-08-20","o":2.79,"h":2.83,"l":2.75,"c":2.81,"v":723100},{"d":"2019-08-21","o":2.86,"h":2.91,"l":2.77,"c":2.78,"v":495200},{"d":"2019-08-22","o":2.81,"h":2.85,"l":2.68,"c":2.74,"v":747900},{"d":"2019-08-23","o":2.73,"h":2.75,"l":2.6,"c":2.61,"v":579100},{"d":"2019-08-26","o":2.61,"h":2.73,"l":2.58,"c":2.62,"v":326400},{"d":"2019-08-27","o":2.64,"h":2.68,"l":2.53,"c":2.58,"v":481100},{"d":"2019-08-28","o":2.56,"h":2.64,"l":2.54,"c":2.62,"v":342400},{"d":"2019-08-29","o":2.65,"h":2.66,"l":2.6,"c":2.63,"v":289300},{"d":"2019-08-30","o":2.66,"h":2.7,"l":2.63,"c":2.68,"v":300900},{"d":"2019-09-03","o":2.67,"h":2.7,"l":2.55,"c":2.6,"v":446300},{"d":"2019-09-04","o":2.65,"h":2.65,"l":2.55,"c":2.6,"v":326400},{"d":"2019-09-05","o":2.63,"h":2.7,"l":2.62,"c":2.66,"v":450700},{"d":"2019-09-06","o":2.69,"h":2.85,"l":2.67,"c":2.82,"v":540900},{"d":"2019-09-09","o":2.85,"h":3,"l":2.81,"c":2.97,"v":585000},{"d":"2019-09-10","o":2.97,"h":3.13,"l":2.9,"c":3.01,"v":1196600},{"d":"2019-09-11","o":3.02,"h":3.25,"l":3,"c":3.16,"v":640600},{"d":"2019-09-12","o":3.2,"h":3.21,"l":3.03,"c":3.04,"v":620800},{"d":"2019-09-13","o":3.06,"h":3.13,"l":3.02,"c":3.03,"v":551500},{"d":"2019-09-16","o":3.02,"h":3.13,"l":3,"c":3.13,"v":662200},{"d":"2019-09-17","o":3.12,"h":3.18,"l":3.06,"c":3.08,"v":432700},{"d":"2019-09-18","o":3.09,"h":3.1,"l":2.88,"c":2.92,"v":585400},{"d":"2019-09-19","o":2.94,"h":2.99,"l":2.88,"c":2.89,"v":504200},{"d":"2019-09-20","o":2.88,"h":3.06,"l":2.88,"c":2.97,"v":2450800},{"d":"2019-09-23","o":3,"h":3.08,"l":2.92,"c":3.07,"v":330700},{"d":"2019-09-24","o":3.08,"h":3.14,"l":3.04,"c":3.11,"v":554100},{"d":"2019-09-25","o":3.1,"h":3.11,"l":3.02,"c":3.03,"v":280400},{"d":"2019-09-26","o":3.03,"h":3.04,"l":2.87,"c":2.91,"v":268100},{"d":"2019-09-27","o":2.92,"h":2.99,"l":2.85,"c":2.85,"v":311100},{"d":"2019-09-30","o":2.86,"h":2.87,"l":2.76,"c":2.77,"v":525300},{"d":"2019-10-01","o":2.72,"h":2.83,"l":2.7,"c":2.8,"v":593900},{"d":"2019-10-02","o":2.77,"h":2.77,"l":2.66,"c":2.73,"v":413900},{"d":"2019-10-03","o":2.72,"h":2.75,"l":2.62,"c":2.69,"v":533000},{"d":"2019-10-04","o":2.68,"h":2.75,"l":2.66,"c":2.74,"v":382500},{"d":"2019-10-07","o":2.73,"h":2.82,"l":2.71,"c":2.73,"v":334700},{"d":"2019-10-08","o":2.71,"h":2.74,"l":2.62,"c":2.63,"v":303900},{"d":"2019-10-09","o":2.64,"h":2.67,"l":2.58,"c":2.62,"v":259200},{"d":"2019-10-10","o":2.63,"h":2.63,"l":2.56,"c":2.58,"v":301400},{"d":"2019-10-11","o":2.62,"h":2.75,"l":2.62,"c":2.67,"v":247900},{"d":"2019-10-14","o":2.66,"h":2.66,"l":2.56,"c":2.63,"v":269300},{"d":"2019-10-15","o":2.62,"h":2.72,"l":2.62,"c":2.68,"v":184500},{"d":"2019-10-16","o":2.68,"h":2.7,"l":2.61,"c":2.64,"v":164600},{"d":"2019-10-17","o":2.64,"h":2.64,"l":2.55,"c":2.56,"v":278200},{"d":"2019-10-18","o":2.53,"h":2.69,"l":2.53,"c":2.66,"v":387200},{"d":"2019-10-21","o":2.69,"h":2.75,"l":2.64,"c":2.72,"v":233900},{"d":"2019-10-22","o":2.71,"h":2.71,"l":2.6,"c":2.63,"v":306900},{"d":"2019-10-23","o":2.63,"h":2.74,"l":2.6,"c":2.73,"v":243600},{"d":"2019-10-24","o":2.77,"h":2.77,"l":2.71,"c":2.75,"v":220500},{"d":"2019-10-25","o":2.76,"h":2.83,"l":2.74,"c":2.78,"v":250600},{"d":"2019-10-28","o":2.76,"h":2.9,"l":2.76,"c":2.89,"v":289100},{"d":"2019-10-29","o":2.92,"h":2.95,"l":2.83,"c":2.89,"v":469000},{"d":"2019-10-30","o":2.74,"h":2.79,"l":2.48,"c":2.75,"v":1748900},{"d":"2019-10-31","o":2.61,"h":2.69,"l":2.56,"c":2.6,"v":437100},{"d":"2019-11-01","o":2.57,"h":2.66,"l":2.46,"c":2.56,"v":555800},{"d":"2019-11-04","o":2.65,"h":2.81,"l":2.61,"c":2.76,"v":645600},{"d":"2019-11-05","o":2.78,"h":2.97,"l":2.76,"c":2.97,"v":608100},{"d":"2019-11-06","o":2.99,"h":2.99,"l":2.85,"c":2.86,"v":457000},{"d":"2019-11-07","o":2.88,"h":2.91,"l":2.83,"c":2.87,"v":442000},{"d":"2019-11-08","o":2.86,"h":2.88,"l":2.77,"c":2.77,"v":397500},{"d":"2019-11-11","o":2.77,"h":2.8,"l":2.67,"c":2.69,"v":269100},{"d":"2019-11-12","o":2.72,"h":2.75,"l":2.66,"c":2.68,"v":312800},{"d":"2019-11-13","o":2.68,"h":2.73,"l":2.65,"c":2.68,"v":375500},{"d":"2019-11-14","o":2.67,"h":2.82,"l":2.67,"c":2.81,"v":487400},{"d":"2019-11-15","o":2.82,"h":2.83,"l":2.69,"c":2.75,"v":356500},{"d":"2019-11-18","o":2.79,"h":2.79,"l":2.68,"c":2.69,"v":488800},{"d":"2019-11-19","o":2.7,"h":2.77,"l":2.68,"c":2.75,"v":573700},{"d":"2019-11-20","o":2.74,"h":2.8,"l":2.7,"c":2.78,"v":706500},{"d":"2019-11-21","o":2.76,"h":2.8,"l":2.7,"c":2.76,"v":550400},{"d":"2019-11-22","o":2.78,"h":2.85,"l":2.75,"c":2.83,"v":422800},{"d":"2019-11-25","o":2.84,"h":3.05,"l":2.84,"c":2.96,"v":532800},{"d":"2019-11-26","o":2.91,"h":3.03,"l":2.9,"c":2.91,"v":1468900},{"d":"2019-11-27","o":2.93,"h":3.06,"l":2.83,"c":3.05,"v":469900},{"d":"2019-11-29","o":3,"h":3.1,"l":3,"c":3.08,"v":516600},{"d":"2019-12-02","o":3.1,"h":3.14,"l":2.91,"c":2.95,"v":773800},{"d":"2019-12-03","o":2.9,"h":2.94,"l":2.73,"c":2.8,"v":718900},{"d":"2019-12-04","o":2.74,"h":2.88,"l":2.74,"c":2.76,"v":613600},{"d":"2019-12-05","o":2.78,"h":2.87,"l":2.78,"c":2.85,"v":351400},{"d":"2019-12-06","o":2.88,"h":2.96,"l":2.88,"c":2.88,"v":304200},{"d":"2019-12-09","o":2.87,"h":2.94,"l":2.85,"c":2.85,"v":328800},{"d":"2019-12-10","o":2.85,"h":2.86,"l":2.78,"c":2.79,"v":291200},{"d":"2019-12-11","o":2.8,"h":2.86,"l":2.77,"c":2.82,"v":310300},{"d":"2019-12-12","o":2.81,"h":2.91,"l":2.81,"c":2.84,"v":289100},{"d":"2019-12-13","o":2.82,"h":2.87,"l":2.78,"c":2.81,"v":383600},{"d":"2019-12-16","o":2.82,"h":2.88,"l":2.79,"c":2.81,"v":513600},{"d":"2019-12-17","o":2.8,"h":2.83,"l":2.77,"c":2.77,"v":473100},{"d":"2019-12-18","o":2.78,"h":2.82,"l":2.73,"c":2.8,"v":740000},{"d":"2019-12-19","o":2.82,"h":2.82,"l":2.76,"c":2.79,"v":247100},{"d":"2019-12-20","o":2.79,"h":2.82,"l":2.74,"c":2.76,"v":666400},{"d":"2019-12-23","o":2.76,"h":2.79,"l":2.67,"c":2.76,"v":366800},{"d":"2019-12-24","o":2.77,"h":2.83,"l":2.75,"c":2.8,"v":324500},{"d":"2019-12-26","o":2.84,"h":3.05,"l":2.79,"c":3.03,"v":409400},{"d":"2019-12-27","o":3.03,"h":3.04,"l":2.8,"c":2.82,"v":470800},{"d":"2019-12-30","o":2.83,"h":2.83,"l":2.75,"c":2.8,"v":423100},{"d":"2019-12-31","o":2.8,"h":2.82,"l":2.79,"c":2.82,"v":279300},{"d":"2020-01-02","o":2.85,"h":2.89,"l":2.76,"c":2.76,"v":546500},{"d":"2020-01-03","o":2.7,"h":2.78,"l":2.69,"c":2.74,"v":412300},{"d":"2020-01-06","o":2.71,"h":2.8,"l":2.71,"c":2.78,"v":376000},{"d":"2020-01-07","o":2.71,"h":2.76,"l":2.67,"c":2.71,"v":338200},{"d":"2020-01-08","o":2.73,"h":2.79,"l":2.63,"c":2.65,"v":387900},{"d":"2020-01-09","o":2.67,"h":2.68,"l":2.6,"c":2.61,"v":378400},{"d":"2020-01-10","o":2.6,"h":2.64,"l":2.59,"c":2.62,"v":368300},{"d":"2020-01-13","o":2.62,"h":2.74,"l":2.6,"c":2.74,"v":389900},{"d":"2020-01-14","o":2.8,"h":3.06,"l":2.74,"c":3.03,"v":1206500},{"d":"2020-01-15","o":3.01,"h":3.33,"l":3.01,"c":3.25,"v":844800},{"d":"2020-01-16","o":3.32,"h":3.46,"l":3.28,"c":3.43,"v":650900},{"d":"2020-01-17","o":3.48,"h":3.59,"l":3.25,"c":3.28,"v":827000},{"d":"2020-01-21","o":3.7,"h":4,"l":3.58,"c":3.66,"v":1344100},{"d":"2020-01-22","o":3.77,"h":3.97,"l":3.69,"c":3.95,"v":2164000},{"d":"2020-01-23","o":4,"h":4.04,"l":3.79,"c":3.98,"v":2276100},{"d":"2020-01-24","o":3.96,"h":3.97,"l":3.83,"c":3.93,"v":779100},{"d":"2020-01-27","o":3.87,"h":3.92,"l":3.73,"c":3.77,"v":876400},{"d":"2020-01-28","o":3.78,"h":3.87,"l":3.74,"c":3.77,"v":723500},{"d":"2020-01-29","o":4.4,"h":4.68,"l":4.24,"c":4.28,"v":2717800},{"d":"2020-01-30","o":4.25,"h":4.27,"l":3.75,"c":3.81,"v":1408500},{"d":"2020-01-31","o":3.81,"h":3.9,"l":3.71,"c":3.89,"v":881500},{"d":"2020-02-03","o":3.93,"h":4.2,"l":3.72,"c":3.75,"v":868300},{"d":"2020-02-04","o":3.77,"h":3.86,"l":3.6,"c":3.62,"v":941500},{"d":"2020-02-05","o":3.7,"h":3.75,"l":3.55,"c":3.59,"v":453700},{"d":"2020-02-06","o":3.63,"h":3.7,"l":3.54,"c":3.59,"v":531000},{"d":"2020-02-07","o":3.6,"h":3.64,"l":3.4,"c":3.44,"v":565300},{"d":"2020-02-10","o":3.45,"h":3.54,"l":3.37,"c":3.41,"v":528400},{"d":"2020-02-11","o":3.42,"h":3.62,"l":3.41,"c":3.6,"v":562100},{"d":"2020-02-12","o":3.62,"h":3.76,"l":3.61,"c":3.69,"v":435800},{"d":"2020-02-13","o":3.68,"h":3.68,"l":3.46,"c":3.62,"v":429300},{"d":"2020-02-14","o":3.65,"h":3.65,"l":3.44,"c":3.52,"v":496000},{"d":"2020-02-18","o":3.5,"h":3.5,"l":3.43,"c":3.45,"v":471900},{"d":"2020-02-19","o":3.45,"h":3.52,"l":3.39,"c":3.42,"v":628600},{"d":"2020-02-20","o":3.42,"h":3.44,"l":3.33,"c":3.37,"v":492200},{"d":"2020-02-21","o":3.38,"h":3.39,"l":3.31,"c":3.32,"v":298700},{"d":"2020-02-24","o":3.25,"h":3.29,"l":3.21,"c":3.22,"v":330600},{"d":"2020-02-25","o":3.23,"h":3.31,"l":3.07,"c":3.09,"v":489500},{"d":"2020-02-26","o":3.07,"h":3.12,"l":2.86,"c":3.07,"v":844700},{"d":"2020-02-27","o":2.99,"h":3.21,"l":2.93,"c":2.97,"v":440000},{"d":"2020-02-28","o":2.89,"h":3.05,"l":2.89,"c":2.97,"v":666800},{"d":"2020-03-02","o":2.88,"h":3.01,"l":2.85,"c":2.97,"v":505000},{"d":"2020-03-03","o":2.97,"h":3.19,"l":2.97,"c":3.06,"v":684100},{"d":"2020-03-04","o":3.09,"h":3.13,"l":3.03,"c":3.11,"v":446700},{"d":"2020-03-05","o":3.03,"h":3.08,"l":2.96,"c":2.98,"v":373900},{"d":"2020-03-06","o":2.91,"h":2.98,"l":2.75,"c":2.79,"v":382000},{"d":"2020-03-09","o":2.65,"h":2.66,"l":2.5,"c":2.52,"v":541200},{"d":"2020-03-10","o":2.56,"h":2.64,"l":2.34,"c":2.36,"v":633100},{"d":"2020-03-11","o":2.31,"h":2.44,"l":2.2,"c":2.27,"v":795400},{"d":"2020-03-12","o":2.14,"h":2.14,"l":1.88,"c":1.89,"v":722300},{"d":"2020-03-13","o":2.03,"h":2.1,"l":1.62,"c":1.73,"v":1334500},{"d":"2020-03-16","o":1.75,"h":1.76,"l":1.41,"c":1.44,"v":746700},{"d":"2020-03-17","o":1.51,"h":1.7,"l":1.35,"c":1.66,"v":808800},{"d":"2020-03-18","o":1.55,"h":1.63,"l":1.36,"c":1.38,"v":629300},{"d":"2020-03-19","o":1.41,"h":1.71,"l":1.39,"c":1.64,"v":489500},{"d":"2020-03-20","o":1.67,"h":1.74,"l":1.47,"c":1.56,"v":718700},{"d":"2020-03-23","o":1.58,"h":1.66,"l":1.4,"c":1.44,"v":392900},{"d":"2020-03-24","o":1.51,"h":1.54,"l":1.35,"c":1.35,"v":1728000},{"d":"2020-03-25","o":1.43,"h":1.64,"l":1.33,"c":1.58,"v":1215300},{"d":"2020-03-26","o":1.61,"h":1.87,"l":1.6,"c":1.76,"v":1016000},{"d":"2020-03-27","o":1.71,"h":1.74,"l":1.6,"c":1.67,"v":594300},{"d":"2020-03-30","o":1.62,"h":1.74,"l":1.6,"c":1.74,"v":397000},{"d":"2020-03-31","o":1.71,"h":1.9,"l":1.7,"c":1.9,"v":746200},{"d":"2020-04-01","o":1.83,"h":1.84,"l":1.71,"c":1.72,"v":574000},{"d":"2020-04-02","o":1.72,"h":1.75,"l":1.63,"c":1.71,"v":275800},{"d":"2020-04-03","o":1.71,"h":1.74,"l":1.58,"c":1.73,"v":437600},{"d":"2020-04-06","o":1.8,"h":1.95,"l":1.77,"c":1.94,"v":622500},{"d":"2020-04-07","o":2.04,"h":2.04,"l":1.88,"c":1.9,"v":559100},{"d":"2020-04-08","o":1.93,"h":2.01,"l":1.83,"c":2.01,"v":439500},{"d":"2020-04-09","o":2.06,"h":2.2,"l":1.96,"c":2,"v":451500},{"d":"2020-04-13","o":2,"h":2.05,"l":1.9,"c":2.02,"v":352800},{"d":"2020-04-14","o":2.06,"h":2.13,"l":1.92,"c":1.96,"v":522900},{"d":"2020-04-15","o":1.92,"h":2,"l":1.82,"c":1.84,"v":411200},{"d":"2020-04-16","o":1.81,"h":1.85,"l":1.7,"c":1.7,"v":461600},{"d":"2020-04-17","o":1.75,"h":1.93,"l":1.7,"c":1.77,"v":604300},{"d":"2020-04-20","o":1.71,"h":1.85,"l":1.69,"c":1.77,"v":446400},{"d":"2020-04-21","o":1.74,"h":1.79,"l":1.68,"c":1.77,"v":207700},{"d":"2020-04-22","o":1.8,"h":1.8,"l":1.69,"c":1.76,"v":284900},{"d":"2020-04-23","o":1.76,"h":1.87,"l":1.75,"c":1.82,"v":397700},{"d":"2020-04-24","o":1.85,"h":1.9,"l":1.76,"c":1.85,"v":316500},{"d":"2020-04-27","o":1.88,"h":1.94,"l":1.83,"c":1.9,"v":532100},{"d":"2020-04-28","o":1.98,"h":2.08,"l":1.82,"c":2.08,"v":692700},{"d":"2020-04-29","o":2.45,"h":2.45,"l":2.13,"c":2.4,"v":1697400},{"d":"2020-04-30","o":2.36,"h":2.4,"l":2.16,"c":2.24,"v":673700},{"d":"2020-05-01","o":2.17,"h":2.3,"l":2.11,"c":2.3,"v":694800},{"d":"2020-05-04","o":2.3,"h":2.34,"l":2.13,"c":2.23,"v":723700},{"d":"2020-05-05","o":2.26,"h":2.29,"l":2.09,"c":2.12,"v":441800},{"d":"2020-05-06","o":2.15,"h":2.15,"l":2.02,"c":2.04,"v":403400},{"d":"2020-05-07","o":2.04,"h":2.15,"l":2.02,"c":2.07,"v":489200},{"d":"2020-05-08","o":2.12,"h":2.18,"l":2.05,"c":2.16,"v":499400},{"d":"2020-05-11","o":2.16,"h":2.2,"l":2.06,"c":2.08,"v":551700},{"d":"2020-05-12","o":2.1,"h":2.15,"l":2,"c":2.01,"v":754100},{"d":"2020-05-13","o":2,"h":2.01,"l":1.82,"c":1.92,"v":778600},{"d":"2020-05-14","o":1.88,"h":1.91,"l":1.75,"c":1.83,"v":488500},{"d":"2020-05-15","o":1.84,"h":1.94,"l":1.79,"c":1.91,"v":402700},{"d":"2020-05-18","o":2,"h":2,"l":1.89,"c":1.96,"v":627800},{"d":"2020-05-19","o":1.96,"h":2,"l":1.9,"c":1.91,"v":389200},{"d":"2020-05-20","o":1.94,"h":2,"l":1.86,"c":1.93,"v":442800},{"d":"2020-05-21","o":1.91,"h":2.07,"l":1.9,"c":2.05,"v":604000},{"d":"2020-05-22","o":2.06,"h":2.24,"l":2.01,"c":2.18,"v":531900},{"d":"2020-05-26","o":2.27,"h":2.27,"l":2.07,"c":2.12,"v":588500},{"d":"2020-05-27","o":2.18,"h":2.2,"l":2.07,"c":2.18,"v":468400},{"d":"2020-05-28","o":2.22,"h":2.25,"l":2.07,"c":2.09,"v":473400},{"d":"2020-05-29","o":2.06,"h":2.12,"l":2.03,"c":2.1,"v":416900},{"d":"2020-06-01","o":2.11,"h":2.2,"l":2.03,"c":2.11,"v":504500},{"d":"2020-06-02","o":1.96,"h":2.16,"l":1.95,"c":2.06,"v":904200},{"d":"2020-06-03","o":2.05,"h":2.39,"l":2.05,"c":2.38,"v":927400},{"d":"2020-06-04","o":2.35,"h":2.48,"l":2.28,"c":2.44,"v":665800},{"d":"2020-06-05","o":2.5,"h":2.59,"l":2.44,"c":2.47,"v":875800},{"d":"2020-06-08","o":2.48,"h":2.58,"l":2.46,"c":2.53,"v":763200},{"d":"2020-06-09","o":2.5,"h":2.59,"l":2.4,"c":2.56,"v":463500},{"d":"2020-06-10","o":2.53,"h":2.54,"l":2.36,"c":2.38,"v":566000},{"d":"2020-06-11","o":2.37,"h":2.37,"l":2.03,"c":2.06,"v":1037200},{"d":"2020-06-12","o":2.11,"h":2.21,"l":2.05,"c":2.13,"v":522700},{"d":"2020-06-15","o":2.13,"h":2.29,"l":2.05,"c":2.28,"v":435200},{"d":"2020-06-16","o":2.4,"h":2.44,"l":2.23,"c":2.26,"v":619700},{"d":"2020-06-17","o":2.27,"h":2.36,"l":2.2,"c":2.27,"v":422700},{"d":"2020-06-18","o":2.25,"h":2.33,"l":2.22,"c":2.33,"v":326800},{"d":"2020-06-19","o":2.35,"h":2.38,"l":2.05,"c":2.28,"v":670000},{"d":"2020-06-22","o":2.26,"h":2.41,"l":2.24,"c":2.34,"v":591800},{"d":"2020-06-23","o":2.46,"h":2.46,"l":2.27,"c":2.29,"v":709900},{"d":"2020-06-24","o":2.31,"h":2.37,"l":2.22,"c":2.31,"v":615300},{"d":"2020-06-25","o":2.31,"h":2.34,"l":2.2,"c":2.23,"v":794000},{"d":"2020-06-26","o":2.23,"h":2.25,"l":2.14,"c":2.2,"v":1393700},{"d":"2020-06-29","o":2.21,"h":2.23,"l":2.11,"c":2.16,"v":543000},{"d":"2020-06-30","o":2.16,"h":2.17,"l":2.02,"c":2.03,"v":1963100},{"d":"2020-07-01","o":2.05,"h":2.17,"l":2.05,"c":2.13,"v":701600},{"d":"2020-07-02","o":2.18,"h":2.23,"l":2.13,"c":2.17,"v":627200},{"d":"2020-07-06","o":2.18,"h":2.24,"l":2.14,"c":2.18,"v":430900},{"d":"2020-07-07","o":2.16,"h":2.19,"l":1.98,"c":1.99,"v":943600},{"d":"2020-07-08","o":2.04,"h":2.06,"l":1.97,"c":2.02,"v":694800},{"d":"2020-07-09","o":2.04,"h":2.06,"l":1.96,"c":1.98,"v":565800},{"d":"2020-07-10","o":2,"h":2.1,"l":1.97,"c":2.07,"v":430500},{"d":"2020-07-13","o":2.11,"h":2.15,"l":2.03,"c":2.05,"v":628600},{"d":"2020-07-14","o":2.06,"h":2.13,"l":2.04,"c":2.12,"v":346400},{"d":"2020-07-15","o":2.16,"h":2.22,"l":2.15,"c":2.2,"v":531800},{"d":"2020-07-16","o":2.18,"h":2.2,"l":2.1,"c":2.17,"v":276900},{"d":"2020-07-17","o":2.15,"h":2.24,"l":2.15,"c":2.19,"v":379000},{"d":"2020-07-20","o":2.18,"h":2.27,"l":2.17,"c":2.24,"v":352900},{"d":"2020-07-21","o":2.26,"h":2.32,"l":2.23,"c":2.25,"v":356000},{"d":"2020-07-22","o":2.25,"h":2.28,"l":2.21,"c":2.26,"v":242300},{"d":"2020-07-23","o":2.28,"h":2.38,"l":2.26,"c":2.3,"v":954300},{"d":"2020-07-24","o":2.29,"h":2.34,"l":2.21,"c":2.21,"v":390600},{"d":"2020-07-27","o":2.2,"h":2.33,"l":2.19,"c":2.31,"v":403000},{"d":"2020-07-28","o":2.27,"h":2.31,"l":2.19,"c":2.19,"v":310000},{"d":"2020-07-29","o":2.22,"h":2.27,"l":2.19,"c":2.27,"v":267000},{"d":"2020-07-30","o":2.22,"h":2.28,"l":2.17,"c":2.27,"v":369900},{"d":"2020-07-31","o":2.25,"h":2.26,"l":2.19,"c":2.23,"v":433100},{"d":"2020-08-03","o":2.24,"h":2.77,"l":2.23,"c":2.74,"v":2238400},{"d":"2020-08-04","o":2.77,"h":2.79,"l":2.5,"c":2.55,"v":714400},{"d":"2020-08-05","o":2.61,"h":2.68,"l":2.56,"c":2.59,"v":521400},{"d":"2020-08-06","o":2.6,"h":2.62,"l":2.53,"c":2.59,"v":291600},{"d":"2020-08-07","o":2.55,"h":2.62,"l":2.5,"c":2.61,"v":353200},{"d":"2020-08-10","o":2.62,"h":2.69,"l":2.56,"c":2.63,"v":381000},{"d":"2020-08-11","o":2.63,"h":2.76,"l":2.63,"c":2.69,"v":325200},{"d":"2020-08-12","o":2.72,"h":2.76,"l":2.64,"c":2.73,"v":581400},{"d":"2020-08-13","o":2.78,"h":2.78,"l":2.66,"c":2.71,"v":608500},{"d":"2020-08-14","o":2.72,"h":2.73,"l":2.5,"c":2.55,"v":684000},{"d":"2020-08-17","o":2.5,"h":2.58,"l":2.4,"c":2.42,"v":650300},{"d":"2020-08-18","o":2.42,"h":2.46,"l":2.39,"c":2.44,"v":563000},{"d":"2020-08-19","o":2.44,"h":2.47,"l":2.38,"c":2.39,"v":305000},{"d":"2020-08-20","o":2.36,"h":2.44,"l":2.33,"c":2.34,"v":488000},{"d":"2020-08-21","o":2.3,"h":2.48,"l":2.3,"c":2.42,"v":612300},{"d":"2020-08-24","o":2.46,"h":2.46,"l":2.27,"c":2.29,"v":511100},{"d":"2020-08-25","o":2.3,"h":2.31,"l":2.23,"c":2.24,"v":363400},{"d":"2020-08-26","o":2.24,"h":2.31,"l":2.22,"c":2.25,"v":477300},{"d":"2020-08-27","o":2.24,"h":2.3,"l":2.22,"c":2.28,"v":332000},{"d":"2020-08-28","o":2.28,"h":2.42,"l":2.24,"c":2.38,"v":828600},{"d":"2020-08-31","o":2.38,"h":2.39,"l":2.31,"c":2.33,"v":534300},{"d":"2020-09-01","o":2.31,"h":2.34,"l":2.26,"c":2.31,"v":422000},{"d":"2020-09-02","o":2.36,"h":2.36,"l":2.26,"c":2.3,"v":358100},{"d":"2020-09-03","o":2.28,"h":2.31,"l":2.24,"c":2.26,"v":661300},{"d":"2020-09-04","o":2.27,"h":2.28,"l":2.19,"c":2.25,"v":473200},{"d":"2020-09-08","o":2.24,"h":2.31,"l":2.17,"c":2.24,"v":368900},{"d":"2020-09-09","o":2.26,"h":2.34,"l":2.25,"c":2.29,"v":259300},{"d":"2020-09-10","o":2.3,"h":2.37,"l":2.28,"c":2.3,"v":327000},{"d":"2020-09-11","o":2.3,"h":2.34,"l":2.23,"c":2.26,"v":290800},{"d":"2020-09-14","o":2.25,"h":2.34,"l":2.24,"c":2.27,"v":320600},{"d":"2020-09-15","o":2.3,"h":2.34,"l":2.25,"c":2.3,"v":300900},{"d":"2020-09-16","o":2.32,"h":2.37,"l":2.3,"c":2.31,"v":297300},{"d":"2020-09-17","o":2.37,"h":2.4,"l":2.3,"c":2.35,"v":268700},{"d":"2020-09-18","o":2.39,"h":2.8,"l":2.32,"c":2.65,"v":3110100},{"d":"2020-09-21","o":2.53,"h":2.67,"l":2.37,"c":2.61,"v":2052500},{"d":"2020-09-22","o":2.6,"h":2.63,"l":2.41,"c":2.42,"v":558500},{"d":"2020-09-23","o":2.41,"h":2.42,"l":2.29,"c":2.31,"v":1029100},{"d":"2020-09-24","o":2.3,"h":2.35,"l":2.22,"c":2.33,"v":1131900},{"d":"2020-09-25","o":2.31,"h":2.4,"l":2.29,"c":2.3,"v":277200},{"d":"2020-09-28","o":2.38,"h":2.5,"l":2.34,"c":2.45,"v":473600},{"d":"2020-09-29","o":2.6,"h":2.6,"l":2.35,"c":2.4,"v":586600},{"d":"2020-09-30","o":2.43,"h":2.48,"l":2.37,"c":2.4,"v":2156700},{"d":"2020-10-01","o":2.37,"h":2.59,"l":2.37,"c":2.53,"v":558000},{"d":"2020-10-02","o":2.43,"h":2.59,"l":2.43,"c":2.55,"v":1689200},{"d":"2020-10-05","o":2.58,"h":2.73,"l":2.57,"c":2.65,"v":634500},{"d":"2020-10-06","o":2.66,"h":2.89,"l":2.66,"c":2.68,"v":1551400},{"d":"2020-10-07","o":2.72,"h":2.89,"l":2.72,"c":2.76,"v":563700},{"d":"2020-10-08","o":2.8,"h":2.9,"l":2.78,"c":2.86,"v":787000},{"d":"2020-10-09","o":2.88,"h":2.9,"l":2.69,"c":2.73,"v":931500},{"d":"2020-10-12","o":2.78,"h":2.8,"l":2.62,"c":2.7,"v":674300},{"d":"2020-10-13","o":2.69,"h":2.85,"l":2.67,"c":2.8,"v":573600},{"d":"2020-10-14","o":2.83,"h":2.94,"l":2.76,"c":2.92,"v":480600},{"d":"2020-10-15","o":2.87,"h":3.11,"l":2.84,"c":3.06,"v":831400},{"d":"2020-10-16","o":3.06,"h":3.31,"l":3,"c":3.12,"v":1370600},{"d":"2020-10-19","o":3.16,"h":3.35,"l":3.13,"c":3.25,"v":639400},{"d":"2020-10-20","o":3.32,"h":3.42,"l":3.09,"c":3.17,"v":741400},{"d":"2020-10-21","o":3.2,"h":3.23,"l":3.11,"c":3.21,"v":401000},{"d":"2020-10-22","o":3.18,"h":3.23,"l":3.1,"c":3.13,"v":745900},{"d":"2020-10-23","o":3.1,"h":3.14,"l":3.08,"c":3.1,"v":445900},{"d":"2020-10-26","o":3.06,"h":3.14,"l":3,"c":3.06,"v":586300},{"d":"2020-10-27","o":3.05,"h":3.09,"l":2.94,"c":3,"v":902300},{"d":"2020-10-28","o":2.95,"h":2.98,"l":2.82,"c":2.84,"v":910400},{"d":"2020-10-29","o":2.85,"h":2.91,"l":2.77,"c":2.79,"v":1006700},{"d":"2020-10-30","o":3,"h":3.03,"l":2.87,"c":2.91,"v":969400},{"d":"2020-11-02","o":2.91,"h":3.12,"l":2.86,"c":3.11,"v":679300},{"d":"2020-11-03","o":3.02,"h":3.33,"l":3,"c":3.32,"v":1216100},{"d":"2020-11-04","o":3.23,"h":3.35,"l":3.01,"c":3.04,"v":730900},{"d":"2020-11-05","o":3.08,"h":3.26,"l":3.08,"c":3.17,"v":1060100},{"d":"2020-11-06","o":3.19,"h":3.19,"l":2.86,"c":2.89,"v":754800},{"d":"2020-11-09","o":3.05,"h":3.17,"l":3.03,"c":3.09,"v":935600},{"d":"2020-11-10","o":3.09,"h":3.45,"l":3.05,"c":3.35,"v":1348400},{"d":"2020-11-11","o":3.35,"h":3.5,"l":3.29,"c":3.48,"v":722700},{"d":"2020-11-12","o":3.51,"h":3.99,"l":3.51,"c":3.88,"v":1925300},{"d":"2020-11-13","o":3.95,"h":3.97,"l":3.83,"c":3.84,"v":1074200},{"d":"2020-11-16","o":3.87,"h":3.94,"l":3.77,"c":3.94,"v":798100},{"d":"2020-11-17","o":3.77,"h":4.02,"l":3.72,"c":3.99,"v":931500},{"d":"2020-11-18","o":3.96,"h":4.14,"l":3.93,"c":3.94,"v":852000},{"d":"2020-11-19","o":3.9,"h":4.01,"l":3.88,"c":3.9,"v":504000},{"d":"2020-11-20","o":3.85,"h":3.93,"l":3.71,"c":3.91,"v":664700},{"d":"2020-11-23","o":3.95,"h":4.62,"l":3.91,"c":4.4,"v":3491600},{"d":"2020-11-24","o":4.48,"h":4.7,"l":4.44,"c":4.54,"v":1498700},{"d":"2020-11-25","o":4.6,"h":4.63,"l":4.23,"c":4.36,"v":994700},{"d":"2020-11-27","o":4.41,"h":4.46,"l":4.26,"c":4.3,"v":386500},{"d":"2020-11-30","o":4.35,"h":4.54,"l":4.31,"c":4.46,"v":867700},{"d":"2020-12-01","o":4.46,"h":4.52,"l":4.21,"c":4.23,"v":766000},{"d":"2020-12-02","o":4.07,"h":4.2,"l":3.97,"c":4.12,"v":1054400},{"d":"2020-12-03","o":4.13,"h":4.2,"l":3.98,"c":4.05,"v":500600},{"d":"2020-12-04","o":4.04,"h":4.33,"l":4.04,"c":4.31,"v":592000},{"d":"2020-12-07","o":4.35,"h":4.37,"l":4.18,"c":4.21,"v":389300},{"d":"2020-12-08","o":4.21,"h":4.39,"l":4.15,"c":4.38,"v":563300},{"d":"2020-12-09","o":4.43,"h":4.59,"l":4.33,"c":4.4,"v":863200},{"d":"2020-12-10","o":4.39,"h":4.45,"l":4.26,"c":4.33,"v":592800},{"d":"2020-12-11","o":4.31,"h":4.41,"l":4.22,"c":4.37,"v":547600},{"d":"2020-12-14","o":4.44,"h":4.57,"l":4.37,"c":4.45,"v":1025600},{"d":"2020-12-15","o":4.43,"h":4.7,"l":4.3,"c":4.69,"v":1096600},{"d":"2020-12-16","o":4.7,"h":4.79,"l":4.6,"c":4.67,"v":1062900},{"d":"2020-12-17","o":4.65,"h":4.74,"l":4.63,"c":4.66,"v":642200},{"d":"2020-12-18","o":4.7,"h":4.86,"l":4.66,"c":4.71,"v":1237600},{"d":"2020-12-21","o":4.67,"h":4.68,"l":4.47,"c":4.52,"v":801600},{"d":"2020-12-22","o":4.65,"h":4.65,"l":4.42,"c":4.45,"v":560600},{"d":"2020-12-23","o":4.47,"h":4.54,"l":4.37,"c":4.4,"v":682400},{"d":"2020-12-24","o":4.4,"h":4.45,"l":4.34,"c":4.43,"v":340000},{"d":"2020-12-28","o":4.45,"h":4.54,"l":3.96,"c":4.26,"v":987100},{"d":"2020-12-29","o":4.25,"h":4.27,"l":4.12,"c":4.12,"v":443900},{"d":"2020-12-30","o":4.13,"h":4.25,"l":4.07,"c":4.19,"v":627100},{"d":"2020-12-31","o":4.2,"h":4.43,"l":4.13,"c":4.17,"v":621700},{"d":"2021-01-04","o":4.15,"h":4.4,"l":4.15,"c":4.25,"v":846900},{"d":"2021-01-05","o":4.47,"h":4.59,"l":4.31,"c":4.48,"v":911500},{"d":"2021-01-06","o":4.67,"h":5.02,"l":4.6,"c":4.88,"v":1751500},{"d":"2021-01-07","o":5,"h":5.1,"l":4.85,"c":4.95,"v":1154200},{"d":"2021-01-08","o":5,"h":5.03,"l":4.6,"c":4.74,"v":719700},{"d":"2021-01-11","o":4.69,"h":4.88,"l":4.66,"c":4.8,"v":397400},{"d":"2021-01-12","o":4.81,"h":5.01,"l":4.76,"c":5,"v":516600},{"d":"2021-01-13","o":4.9,"h":4.93,"l":4.73,"c":4.87,"v":631200},{"d":"2021-01-14","o":4.88,"h":5.03,"l":4.77,"c":4.97,"v":665200},{"d":"2021-01-15","o":4.95,"h":4.97,"l":4.63,"c":4.75,"v":677700},{"d":"2021-01-19","o":4.96,"h":4.97,"l":4.67,"c":4.76,"v":989400},{"d":"2021-01-20","o":4.77,"h":5.4,"l":4.77,"c":5.38,"v":2801100},{"d":"2021-01-21","o":5.36,"h":5.38,"l":5.06,"c":5.08,"v":1029400},{"d":"2021-01-22","o":5.08,"h":5.17,"l":4.96,"c":5.11,"v":732300},{"d":"2021-01-25","o":5.1,"h":5.2,"l":4.95,"c":5.08,"v":1064100},{"d":"2021-01-26","o":5.1,"h":5.25,"l":5,"c":5.15,"v":735300},{"d":"2021-01-27","o":5.06,"h":5.42,"l":4.95,"c":5.19,"v":1801900},{"d":"2021-01-28","o":5.37,"h":5.7,"l":5.24,"c":5.36,"v":1547700},{"d":"2021-01-29","o":5.3,"h":5.36,"l":4.82,"c":4.94,"v":1437600},{"d":"2021-02-01","o":5.02,"h":5.05,"l":4.86,"c":4.93,"v":933000},{"d":"2021-02-02","o":4.95,"h":5,"l":4.79,"c":4.96,"v":870600},{"d":"2021-02-03","o":5.25,"h":5.41,"l":5.18,"c":5.3,"v":1407600},{"d":"2021-02-04","o":5.34,"h":5.4,"l":5.23,"c":5.26,"v":590100},{"d":"2021-02-05","o":5.3,"h":5.5,"l":5.16,"c":5.43,"v":1368900},{"d":"2021-02-08","o":5.44,"h":5.75,"l":5.44,"c":5.74,"v":2230900},{"d":"2021-02-09","o":5.8,"h":6.01,"l":5.69,"c":5.89,"v":1819600},{"d":"2021-02-10","o":5.98,"h":6.02,"l":5.59,"c":5.61,"v":886600},{"d":"2021-02-11","o":5.69,"h":5.69,"l":5.39,"c":5.56,"v":715100},{"d":"2021-02-12","o":5.57,"h":5.62,"l":5.48,"c":5.52,"v":441900},{"d":"2021-02-16","o":5.6,"h":5.79,"l":5.57,"c":5.74,"v":1190900},{"d":"2021-02-17","o":5.89,"h":5.9,"l":5.62,"c":5.75,"v":913900},{"d":"2021-02-18","o":5.71,"h":5.75,"l":5.57,"c":5.59,"v":791500},{"d":"2021-02-19","o":5.7,"h":5.73,"l":5.58,"c":5.61,"v":923300},{"d":"2021-02-22","o":5.62,"h":5.66,"l":5.43,"c":5.5,"v":935200},{"d":"2021-02-23","o":5.32,"h":5.32,"l":5.06,"c":5.27,"v":1117100},{"d":"2021-02-24","o":5.19,"h":5.46,"l":5.13,"c":5.28,"v":1053800},{"d":"2021-02-25","o":5.29,"h":5.38,"l":5.06,"c":5.17,"v":935500},{"d":"2021-02-26","o":5.14,"h":5.16,"l":4.96,"c":4.98,"v":912100},{"d":"2021-03-01","o":5.1,"h":5.49,"l":5.1,"c":5.46,"v":729100},{"d":"2021-03-02","o":5.52,"h":5.64,"l":5.37,"c":5.61,"v":1120100},{"d":"2021-03-03","o":5.65,"h":5.66,"l":5.31,"c":5.31,"v":796600},{"d":"2021-03-04","o":5.2,"h":5.27,"l":4.77,"c":4.94,"v":1204500},{"d":"2021-03-05","o":4.93,"h":5.09,"l":4.69,"c":5.08,"v":868600},{"d":"2021-03-08","o":5.06,"h":5.15,"l":4.93,"c":4.96,"v":817600},{"d":"2021-03-09","o":5,"h":5.24,"l":5,"c":5.17,"v":479200},{"d":"2021-03-10","o":5.21,"h":5.32,"l":5.17,"c":5.25,"v":414700},{"d":"2021-03-11","o":5.33,"h":5.41,"l":5.26,"c":5.37,"v":499400},{"d":"2021-03-12","o":5.38,"h":5.52,"l":5.32,"c":5.44,"v":499300},{"d":"2021-03-15","o":5.53,"h":5.54,"l":5.37,"c":5.42,"v":416300},{"d":"2021-03-16","o":5.4,"h":5.4,"l":5.13,"c":5.26,"v":510100},{"d":"2021-03-17","o":5.23,"h":5.29,"l":5.14,"c":5.29,"v":444700},{"d":"2021-03-18","o":5.24,"h":5.37,"l":5.09,"c":5.13,"v":496400},{"d":"2021-03-19","o":5.13,"h":5.25,"l":5.02,"c":5.19,"v":1418300},{"d":"2021-03-22","o":5.17,"h":5.31,"l":5.1,"c":5.18,"v":575100},{"d":"2021-03-23","o":5.13,"h":5.15,"l":4.86,"c":4.96,"v":595900},{"d":"2021-03-24","o":5.08,"h":5.13,"l":4.74,"c":4.74,"v":999900},{"d":"2021-03-25","o":4.64,"h":4.96,"l":4.61,"c":4.85,"v":754000},{"d":"2021-03-26","o":4.9,"h":4.93,"l":4.72,"c":4.86,"v":548900},{"d":"2021-03-29","o":4.85,"h":4.86,"l":4.63,"c":4.63,"v":709800},{"d":"2021-03-30","o":4.61,"h":4.83,"l":4.55,"c":4.79,"v":508900},{"d":"2021-03-31","o":4.84,"h":5.17,"l":4.8,"c":4.95,"v":885700},{"d":"2021-04-01","o":4.96,"h":5.06,"l":4.94,"c":4.97,"v":490200},{"d":"2021-04-05","o":4.97,"h":5.06,"l":4.96,"c":4.98,"v":556700},{"d":"2021-04-06","o":4.98,"h":5.13,"l":4.98,"c":5.08,"v":517600},{"d":"2021-04-07","o":5.09,"h":5.09,"l":4.91,"c":4.95,"v":788700},{"d":"2021-04-08","o":5,"h":5.18,"l":4.95,"c":5.18,"v":1043200},{"d":"2021-04-09","o":5.15,"h":5.34,"l":5.12,"c":5.21,"v":583100},{"d":"2021-04-12","o":5.21,"h":5.24,"l":5.1,"c":5.18,"v":369200},{"d":"2021-04-13","o":5.16,"h":5.25,"l":5.11,"c":5.22,"v":408100},{"d":"2021-04-14","o":5.22,"h":5.31,"l":5.22,"c":5.26,"v":298700},{"d":"2021-04-15","o":5.26,"h":5.38,"l":5.21,"c":5.3,"v":546800},{"d":"2021-04-16","o":5.34,"h":5.34,"l":5.17,"c":5.21,"v":380500},{"d":"2021-04-19","o":5.15,"h":5.21,"l":5.06,"c":5.16,"v":486600},{"d":"2021-04-20","o":5.11,"h":5.13,"l":4.91,"c":4.93,"v":657400},{"d":"2021-04-21","o":4.95,"h":5.13,"l":4.93,"c":5.11,"v":508100},{"d":"2021-04-22","o":5.16,"h":5.41,"l":5.16,"c":5.26,"v":658000},{"d":"2021-04-23","o":5.26,"h":5.39,"l":5.26,"c":5.33,"v":660100},{"d":"2021-04-26","o":5.36,"h":5.55,"l":5.35,"c":5.51,"v":803700},{"d":"2021-04-27","o":5.57,"h":5.63,"l":5.29,"c":5.32,"v":708000},{"d":"2021-04-28","o":5.15,"h":5.23,"l":4.8,"c":4.9,"v":1799500},{"d":"2021-04-29","o":4.92,"h":4.95,"l":4.63,"c":4.71,"v":1033500},{"d":"2021-04-30","o":4.68,"h":4.76,"l":4.63,"c":4.7,"v":764900},{"d":"2021-05-03","o":4.74,"h":4.75,"l":4.62,"c":4.66,"v":541600},{"d":"2021-05-04","o":4.62,"h":4.62,"l":4.48,"c":4.53,"v":629400},{"d":"2021-05-05","o":4.55,"h":4.57,"l":4.42,"c":4.47,"v":373400},{"d":"2021-05-06","o":4.45,"h":4.53,"l":4.35,"c":4.51,"v":1126900},{"d":"2021-05-07","o":4.69,"h":4.87,"l":4.64,"c":4.84,"v":5665800},{"d":"2021-05-10","o":4.82,"h":4.84,"l":4.32,"c":4.32,"v":640600},{"d":"2021-05-11","o":4.32,"h":4.5,"l":4.32,"c":4.43,"v":1211000},{"d":"2021-05-12","o":4.42,"h":4.58,"l":4.36,"c":4.54,"v":700500},{"d":"2021-05-13","o":4.6,"h":4.64,"l":4.27,"c":4.37,"v":754900},{"d":"2021-05-14","o":4.19,"h":4.39,"l":4.14,"c":4.36,"v":1377900},{"d":"2021-05-17","o":4.33,"h":4.46,"l":4.27,"c":4.38,"v":276500},{"d":"2021-05-18","o":4.4,"h":4.55,"l":4.39,"c":4.41,"v":489000},{"d":"2021-05-19","o":4.33,"h":4.45,"l":4.29,"c":4.43,"v":776400},{"d":"2021-05-20","o":4.44,"h":4.48,"l":4.36,"c":4.47,"v":503700},{"d":"2021-05-21","o":4.51,"h":4.67,"l":4.46,"c":4.58,"v":254200},{"d":"2021-05-24","o":4.59,"h":4.63,"l":4.45,"c":4.48,"v":362700},{"d":"2021-05-25","o":4.47,"h":4.5,"l":4.34,"c":4.34,"v":377000},{"d":"2021-05-26","o":4.35,"h":4.36,"l":4.26,"c":4.26,"v":478400},{"d":"2021-05-27","o":4.27,"h":4.32,"l":4.23,"c":4.24,"v":802600},{"d":"2021-05-28","o":4.25,"h":4.31,"l":4.23,"c":4.26,"v":887100},{"d":"2021-06-01","o":4.26,"h":4.29,"l":4.23,"c":4.25,"v":447600},{"d":"2021-06-02","o":4.24,"h":4.3,"l":4.24,"c":4.29,"v":1977800},{"d":"2021-06-03","o":4.25,"h":4.45,"l":4.2,"c":4.35,"v":661400},{"d":"2021-06-04","o":4.35,"h":4.35,"l":4.3,"c":4.34,"v":505300},{"d":"2021-06-07","o":4.39,"h":4.48,"l":4.33,"c":4.35,"v":577500},{"d":"2021-06-08","o":4.39,"h":4.4,"l":4.25,"c":4.33,"v":823200},{"d":"2021-06-09","o":4.34,"h":4.46,"l":4.3,"c":4.36,"v":372200},{"d":"2021-06-10","o":4.39,"h":4.45,"l":4.35,"c":4.4,"v":348500},{"d":"2021-06-11","o":4.4,"h":4.56,"l":4.39,"c":4.46,"v":404100},{"d":"2021-06-14","o":4.5,"h":4.74,"l":4.47,"c":4.65,"v":793200},{"d":"2021-06-15","o":4.67,"h":4.88,"l":4.65,"c":4.8,"v":898300},{"d":"2021-06-16","o":4.78,"h":4.82,"l":4.7,"c":4.73,"v":598300},{"d":"2021-06-17","o":4.52,"h":4.75,"l":4.5,"c":4.58,"v":761600},{"d":"2021-06-18","o":4.5,"h":4.61,"l":4.29,"c":4.29,"v":2003900},{"d":"2021-06-21","o":4.3,"h":4.49,"l":4.27,"c":4.44,"v":535800},{"d":"2021-06-22","o":4.46,"h":4.48,"l":4.37,"c":4.42,"v":307100},{"d":"2021-06-23","o":4.42,"h":4.58,"l":4.41,"c":4.53,"v":477500},{"d":"2021-06-24","o":4.62,"h":4.74,"l":4.61,"c":4.68,"v":502800},{"d":"2021-06-25","o":4.66,"h":4.72,"l":4.6,"c":4.63,"v":1303500},{"d":"2021-06-28","o":4.63,"h":4.7,"l":4.5,"c":4.61,"v":519200},{"d":"2021-06-29","o":4.66,"h":4.72,"l":4.61,"c":4.62,"v":232900},{"d":"2021-06-30","o":4.61,"h":4.64,"l":4.52,"c":4.52,"v":194400},{"d":"2021-07-01","o":4.56,"h":4.65,"l":4.5,"c":4.55,"v":393000},{"d":"2021-07-02","o":4.53,"h":4.55,"l":4.39,"c":4.41,"v":295100},{"d":"2021-07-06","o":4.42,"h":4.5,"l":4.33,"c":4.4,"v":361900},{"d":"2021-07-07","o":4.4,"h":4.54,"l":4.36,"c":4.51,"v":551600},{"d":"2021-07-08","o":4.28,"h":4.58,"l":4.21,"c":4.56,"v":608300},{"d":"2021-07-09","o":4.59,"h":4.59,"l":4.47,"c":4.52,"v":175900},{"d":"2021-07-12","o":4.48,"h":4.53,"l":4.33,"c":4.37,"v":633900},{"d":"2021-07-13","o":4.38,"h":4.39,"l":4.27,"c":4.27,"v":397600},{"d":"2021-07-14","o":4.31,"h":4.4,"l":4.16,"c":4.18,"v":402000},{"d":"2021-07-15","o":4.15,"h":4.16,"l":4.06,"c":4.09,"v":383200},{"d":"2021-07-16","o":4.14,"h":4.14,"l":4.03,"c":4.03,"v":402300},{"d":"2021-07-19","o":4,"h":4.01,"l":3.82,"c":3.91,"v":568700},{"d":"2021-07-20","o":3.94,"h":4.23,"l":3.91,"c":4.18,"v":1155100},{"d":"2021-07-21","o":4.2,"h":4.24,"l":4.1,"c":4.14,"v":497600},{"d":"2021-07-22","o":4.12,"h":4.21,"l":4.12,"c":4.16,"v":259300},{"d":"2021-07-23","o":4.15,"h":4.21,"l":4.13,"c":4.19,"v":221500},{"d":"2021-07-26","o":4.22,"h":4.23,"l":4.09,"c":4.12,"v":280600},{"d":"2021-07-27","o":4.08,"h":4.12,"l":4.02,"c":4.05,"v":400400},{"d":"2021-07-28","o":4.09,"h":4.18,"l":4.07,"c":4.15,"v":259800},{"d":"2021-07-29","o":4.21,"h":4.23,"l":4.12,"c":4.14,"v":245700},{"d":"2021-07-30","o":4.13,"h":4.16,"l":4.07,"c":4.1,"v":343000},{"d":"2021-08-02","o":4.1,"h":4.19,"l":4.06,"c":4.06,"v":353100},{"d":"2021-08-03","o":4.09,"h":4.09,"l":3.82,"c":3.87,"v":638000},{"d":"2021-08-04","o":3.82,"h":4.12,"l":3.8,"c":4.09,"v":628200},{"d":"2021-08-05","o":4.07,"h":4.17,"l":4.05,"c":4.17,"v":268700},{"d":"2021-08-06","o":4.16,"h":4.16,"l":3.93,"c":3.97,"v":558300},{"d":"2021-08-09","o":3.93,"h":4.04,"l":3.89,"c":3.98,"v":424000},{"d":"2021-08-10","o":3.98,"h":4.05,"l":3.94,"c":4.03,"v":391000},{"d":"2021-08-11","o":4.01,"h":4.01,"l":3.91,"c":3.97,"v":480200},{"d":"2021-08-12","o":3.91,"h":3.97,"l":3.71,"c":3.88,"v":979900},{"d":"2021-08-13","o":3.87,"h":3.89,"l":3.64,"c":3.65,"v":770200},{"d":"2021-08-16","o":3.64,"h":3.7,"l":3.57,"c":3.6,"v":833700},{"d":"2021-08-17","o":3.63,"h":3.68,"l":3.47,"c":3.55,"v":946600},{"d":"2021-08-18","o":3.53,"h":3.67,"l":3.53,"c":3.53,"v":466000},{"d":"2021-08-19","o":3.5,"h":3.6,"l":3.5,"c":3.55,"v":701800},{"d":"2021-08-20","o":3.53,"h":3.94,"l":3.53,"c":3.86,"v":603800},{"d":"2021-08-23","o":3.87,"h":4.08,"l":3.82,"c":4.07,"v":655800},{"d":"2021-08-24","o":4.08,"h":4.08,"l":3.88,"c":3.88,"v":442800},{"d":"2021-08-25","o":3.85,"h":4.03,"l":3.85,"c":3.98,"v":332600},{"d":"2021-08-26","o":3.97,"h":4.01,"l":3.89,"c":3.91,"v":271300},{"d":"2021-08-27","o":3.91,"h":4.12,"l":3.87,"c":4.07,"v":391300},{"d":"2021-08-30","o":4.06,"h":4.08,"l":3.97,"c":3.97,"v":241600},{"d":"2021-08-31","o":3.93,"h":4.1,"l":3.93,"c":4.07,"v":244000},{"d":"2021-09-01","o":4.11,"h":4.13,"l":4.01,"c":4.04,"v":299300},{"d":"2021-09-02","o":4.02,"h":4.1,"l":4.02,"c":4.06,"v":164700},{"d":"2021-09-03","o":4.07,"h":4.09,"l":3.9,"c":3.95,"v":386400},{"d":"2021-09-07","o":3.97,"h":4.04,"l":3.92,"c":3.94,"v":279300},{"d":"2021-09-08","o":3.92,"h":3.96,"l":3.77,"c":3.77,"v":449800},{"d":"2021-09-09","o":3.79,"h":3.83,"l":3.74,"c":3.75,"v":353500},{"d":"2021-09-10","o":3.8,"h":3.8,"l":3.65,"c":3.66,"v":352800},{"d":"2021-09-13","o":3.67,"h":3.7,"l":3.57,"c":3.67,"v":820900},{"d":"2021-09-14","o":3.71,"h":3.72,"l":3.54,"c":3.54,"v":674700},{"d":"2021-09-15","o":3.54,"h":3.57,"l":3.46,"c":3.5,"v":921600},{"d":"2021-09-16","o":3.49,"h":3.66,"l":3.49,"c":3.5,"v":1133900},{"d":"2021-09-17","o":3.52,"h":3.79,"l":3.47,"c":3.73,"v":3030900},{"d":"2021-09-20","o":3.66,"h":3.71,"l":3.47,"c":3.51,"v":785900},{"d":"2021-09-21","o":3.52,"h":3.59,"l":3.48,"c":3.5,"v":774400},{"d":"2021-09-22","o":3.55,"h":3.62,"l":3.5,"c":3.57,"v":603000},{"d":"2021-09-23","o":3.59,"h":3.92,"l":3.5,"c":3.8,"v":2534400},{"d":"2021-09-24","o":3.78,"h":3.93,"l":3.65,"c":3.89,"v":1199400},{"d":"2021-09-27","o":4,"h":4.09,"l":3.93,"c":4,"v":1407700},{"d":"2021-09-28","o":4.01,"h":4.01,"l":3.87,"c":3.96,"v":870800},{"d":"2021-09-29","o":4,"h":4.03,"l":3.94,"c":3.97,"v":911700},{"d":"2021-09-30","o":3.96,"h":4.02,"l":3.88,"c":3.95,"v":785700},{"d":"2021-10-01","o":3.95,"h":4.09,"l":3.84,"c":4.06,"v":736300},{"d":"2021-10-04","o":4.08,"h":4.1,"l":3.92,"c":4.03,"v":766900},{"d":"2021-10-05","o":4.01,"h":4.03,"l":3.76,"c":3.86,"v":810200},{"d":"2021-10-06","o":3.78,"h":3.84,"l":3.7,"c":3.72,"v":510200},{"d":"2021-10-07","o":3.73,"h":3.85,"l":3.7,"c":3.83,"v":458200},{"d":"2021-10-08","o":3.82,"h":3.94,"l":3.82,"c":3.9,"v":612800},{"d":"2021-10-11","o":3.92,"h":4.02,"l":3.89,"c":4,"v":455300},{"d":"2021-10-12","o":4.02,"h":4.19,"l":4,"c":4.03,"v":714400},{"d":"2021-10-13","o":4.03,"h":4.06,"l":3.9,"c":3.93,"v":466000},{"d":"2021-10-14","o":4.03,"h":4.06,"l":3.88,"c":3.92,"v":434100},{"d":"2021-10-15","o":3.99,"h":4.14,"l":3.92,"c":3.93,"v":684700},{"d":"2021-10-18","o":3.92,"h":3.96,"l":3.75,"c":3.8,"v":614300},{"d":"2021-10-19","o":3.81,"h":4.03,"l":3.81,"c":3.97,"v":740200},{"d":"2021-10-20","o":3.98,"h":4.04,"l":3.96,"c":3.98,"v":403300},{"d":"2021-10-21","o":3.99,"h":4.13,"l":3.99,"c":4.06,"v":376900},{"d":"2021-10-22","o":4.21,"h":4.45,"l":4.21,"c":4.37,"v":1348600},{"d":"2021-10-25","o":4.49,"h":4.5,"l":4.27,"c":4.39,"v":736800},{"d":"2021-10-26","o":4.37,"h":4.52,"l":4.3,"c":4.3,"v":745800},{"d":"2021-10-27","o":4.3,"h":4.44,"l":4.25,"c":4.43,"v":783000},{"d":"2021-10-28","o":4.49,"h":4.54,"l":4.4,"c":4.52,"v":742900},{"d":"2021-10-29","o":4.55,"h":5.72,"l":4.43,"c":4.99,"v":25455900},{"d":"2021-11-01","o":4.99,"h":5.43,"l":4.93,"c":5.34,"v":2087800},{"d":"2021-11-02","o":5.23,"h":5.41,"l":5.13,"c":5.36,"v":1206600},{"d":"2021-11-03","o":5.39,"h":5.57,"l":5.38,"c":5.52,"v":1699600},{"d":"2021-11-04","o":5.49,"h":5.91,"l":5.41,"c":5.88,"v":1684100},{"d":"2021-11-05","o":5.89,"h":5.91,"l":5.52,"c":5.61,"v":2169100},{"d":"2021-11-08","o":5.61,"h":5.61,"l":5.39,"c":5.46,"v":1471800},{"d":"2021-11-09","o":5.39,"h":5.9,"l":5.22,"c":5.74,"v":5372000},{"d":"2021-11-10","o":5.72,"h":5.93,"l":5.68,"c":5.83,"v":1872600},{"d":"2021-11-11","o":5.7,"h":5.89,"l":5.7,"c":5.75,"v":1003300},{"d":"2021-11-12","o":5.8,"h":5.9,"l":5.77,"c":5.85,"v":704800},{"d":"2021-11-15","o":5.9,"h":5.9,"l":5.66,"c":5.69,"v":998700},{"d":"2021-11-16","o":5.68,"h":5.79,"l":5.61,"c":5.74,"v":690900},{"d":"2021-11-17","o":5.71,"h":5.78,"l":5.6,"c":5.68,"v":628500},{"d":"2021-11-18","o":5.71,"h":5.71,"l":5.54,"c":5.62,"v":1801800},{"d":"2021-11-19","o":5.62,"h":5.63,"l":5.42,"c":5.43,"v":1303200},{"d":"2021-11-22","o":5.4,"h":5.44,"l":5.27,"c":5.32,"v":1778400},{"d":"2021-11-23","o":5.29,"h":5.32,"l":5.07,"c":5.17,"v":1066500},{"d":"2021-11-24","o":5.12,"h":5.32,"l":5.1,"c":5.29,"v":955700},{"d":"2021-11-26","o":5.15,"h":5.18,"l":4.93,"c":5.12,"v":834500},{"d":"2021-11-29","o":5.19,"h":5.21,"l":5,"c":5.03,"v":644800},{"d":"2021-11-30","o":4.96,"h":4.97,"l":4.72,"c":4.81,"v":1641000},{"d":"2021-12-01","o":4.95,"h":5.12,"l":4.81,"c":4.81,"v":1521900},{"d":"2021-12-02","o":4.59,"h":5,"l":4.59,"c":4.98,"v":1068300},{"d":"2021-12-03","o":4.96,"h":4.98,"l":4.78,"c":4.86,"v":847600},{"d":"2021-12-06","o":4.86,"h":4.95,"l":4.75,"c":4.87,"v":797800},{"d":"2021-12-07","o":4.91,"h":5.16,"l":4.91,"c":5.05,"v":1193300},{"d":"2021-12-08","o":5.09,"h":5.41,"l":5.07,"c":5.32,"v":1769600},{"d":"2021-12-09","o":5.2,"h":5.28,"l":5.04,"c":5.05,"v":730700},{"d":"2021-12-10","o":5.08,"h":5.08,"l":4.93,"c":4.93,"v":706000},{"d":"2021-12-13","o":4.91,"h":4.98,"l":4.78,"c":4.82,"v":781300},{"d":"2021-12-14","o":4.76,"h":4.89,"l":4.65,"c":4.67,"v":755000},{"d":"2021-12-15","o":4.67,"h":4.88,"l":4.6,"c":4.87,"v":1092200},{"d":"2021-12-16","o":4.9,"h":5,"l":4.73,"c":4.76,"v":793200},{"d":"2021-12-17","o":4.71,"h":4.94,"l":4.64,"c":4.83,"v":2629600},{"d":"2021-12-20","o":4.67,"h":4.77,"l":4.58,"c":4.72,"v":679100},{"d":"2021-12-21","o":4.8,"h":4.81,"l":4.73,"c":4.78,"v":616400},{"d":"2021-12-22","o":4.8,"h":5,"l":4.78,"c":4.98,"v":780700},{"d":"2021-12-23","o":5,"h":5.02,"l":4.83,"c":4.89,"v":365800},{"d":"2021-12-27","o":4.8,"h":4.84,"l":4.76,"c":4.83,"v":599200},{"d":"2021-12-28","o":4.82,"h":4.93,"l":4.79,"c":4.79,"v":392100},{"d":"2021-12-29","o":4.77,"h":4.83,"l":4.72,"c":4.81,"v":506700},{"d":"2021-12-30","o":4.82,"h":4.94,"l":4.81,"c":4.84,"v":489500},{"d":"2021-12-31","o":4.86,"h":4.86,"l":4.75,"c":4.77,"v":451200},{"d":"2022-01-03","o":4.82,"h":4.87,"l":4.73,"c":4.78,"v":410000},{"d":"2022-01-04","o":4.79,"h":4.86,"l":4.69,"c":4.81,"v":877500},{"d":"2022-01-05","o":4.8,"h":4.81,"l":4.47,"c":4.48,"v":618400},{"d":"2022-01-06","o":4.59,"h":4.64,"l":4.41,"c":4.46,"v":686300},{"d":"2022-01-07","o":4.42,"h":4.48,"l":4.26,"c":4.27,"v":645500},{"d":"2022-01-10","o":4.25,"h":4.35,"l":4.12,"c":4.35,"v":838200},{"d":"2022-01-11","o":4.36,"h":4.48,"l":4.33,"c":4.45,"v":1046400},{"d":"2022-01-12","o":4.46,"h":4.58,"l":4.45,"c":4.47,"v":913200},{"d":"2022-01-13","o":4.47,"h":4.54,"l":4.41,"c":4.44,"v":622600},{"d":"2022-01-14","o":4.37,"h":4.41,"l":4.17,"c":4.24,"v":734400},{"d":"2022-01-18","o":4.15,"h":4.19,"l":4.06,"c":4.08,"v":676000},{"d":"2022-01-19","o":4,"h":4.29,"l":3.96,"c":4.18,"v":1053000},{"d":"2022-01-20","o":4.18,"h":4.51,"l":4.16,"c":4.17,"v":721700},{"d":"2022-01-21","o":4.13,"h":4.23,"l":4.04,"c":4.05,"v":860400},{"d":"2022-01-24","o":4,"h":4.26,"l":3.97,"c":4.24,"v":917100},{"d":"2022-01-25","o":4.14,"h":4.22,"l":4.04,"c":4.1,"v":860700},{"d":"2022-01-26","o":4.12,"h":4.36,"l":4.04,"c":4.07,"v":1374900},{"d":"2022-01-27","o":4.05,"h":4.12,"l":3.31,"c":3.45,"v":3813000},{"d":"2022-01-28","o":3.41,"h":3.52,"l":3.33,"c":3.47,"v":1356000},{"d":"2022-01-31","o":3.45,"h":3.67,"l":3.43,"c":3.65,"v":1533700},{"d":"2022-02-01","o":3.65,"h":3.81,"l":3.62,"c":3.76,"v":870900},{"d":"2022-02-02","o":3.78,"h":3.82,"l":3.7,"c":3.7,"v":1053800},{"d":"2022-02-03","o":3.69,"h":3.77,"l":3.57,"c":3.58,"v":621400},{"d":"2022-02-04","o":3.57,"h":3.61,"l":3.51,"c":3.61,"v":506200},{"d":"2022-02-07","o":3.64,"h":3.71,"l":3.6,"c":3.67,"v":673400},{"d":"2022-02-08","o":3.7,"h":3.86,"l":3.7,"c":3.85,"v":839200},{"d":"2022-02-09","o":3.87,"h":3.95,"l":3.83,"c":3.91,"v":896300},{"d":"2022-02-10","o":3.92,"h":4.03,"l":3.89,"c":3.92,"v":1501300},{"d":"2022-02-11","o":3.9,"h":4.01,"l":3.87,"c":3.89,"v":786100},{"d":"2022-02-14","o":3.65,"h":3.88,"l":3.65,"c":3.74,"v":737500},{"d":"2022-02-15","o":3.83,"h":3.9,"l":3.81,"c":3.83,"v":676900},{"d":"2022-02-16","o":3.82,"h":3.87,"l":3.73,"c":3.86,"v":394700},{"d":"2022-02-17","o":3.84,"h":3.87,"l":3.71,"c":3.72,"v":498900},{"d":"2022-02-18","o":3.7,"h":3.76,"l":3.62,"c":3.62,"v":561100},{"d":"2022-02-22","o":3.6,"h":3.63,"l":3.41,"c":3.42,"v":733000},{"d":"2022-02-23","o":3.48,"h":3.55,"l":3.41,"c":3.41,"v":440100},{"d":"2022-02-24","o":3.3,"h":3.54,"l":3.25,"c":3.54,"v":891100},{"d":"2022-02-25","o":3.56,"h":3.59,"l":3.5,"c":3.56,"v":593000},{"d":"2022-02-28","o":3.54,"h":3.56,"l":3.44,"c":3.47,"v":502300},{"d":"2022-03-01","o":3.43,"h":3.53,"l":3.39,"c":3.41,"v":567800},{"d":"2022-03-02","o":3.42,"h":3.56,"l":3.42,"c":3.53,"v":525400},{"d":"2022-03-03","o":3.54,"h":3.59,"l":3.4,"c":3.44,"v":455400},{"d":"2022-03-04","o":3.38,"h":3.41,"l":3.24,"c":3.3,"v":391300},{"d":"2022-03-07","o":3.33,"h":3.37,"l":3.23,"c":3.24,"v":605900},{"d":"2022-03-08","o":3.28,"h":3.47,"l":3.18,"c":3.33,"v":857600},{"d":"2022-03-09","o":3.39,"h":3.49,"l":3.37,"c":3.43,"v":784500},{"d":"2022-03-10","o":3.38,"h":3.43,"l":3.26,"c":3.34,"v":227300},{"d":"2022-03-11","o":3.37,"h":3.4,"l":3.18,"c":3.19,"v":449100},{"d":"2022-03-14","o":3.21,"h":3.35,"l":3.2,"c":3.26,"v":786800},{"d":"2022-03-15","o":3.26,"h":3.38,"l":3.25,"c":3.34,"v":422900},{"d":"2022-03-16","o":3.42,"h":3.52,"l":3.35,"c":3.44,"v":517300},{"d":"2022-03-17","o":3.41,"h":3.55,"l":3.37,"c":3.52,"v":433900},{"d":"2022-03-18","o":3.52,"h":3.53,"l":3.36,"c":3.36,"v":2339300},{"d":"2022-03-21","o":3.4,"h":3.67,"l":3.27,"c":3.27,"v":630900},{"d":"2022-03-22","o":3.31,"h":3.38,"l":3.27,"c":3.27,"v":538100},{"d":"2022-03-23","o":3.25,"h":3.27,"l":3.15,"c":3.16,"v":725600},{"d":"2022-03-24","o":3.21,"h":3.31,"l":3.19,"c":3.26,"v":462000},{"d":"2022-03-25","o":3.26,"h":3.3,"l":3.21,"c":3.23,"v":574700},{"d":"2022-03-28","o":3.25,"h":3.3,"l":3.2,"c":3.3,"v":471300},{"d":"2022-03-29","o":3.37,"h":3.47,"l":3.31,"c":3.37,"v":413700},{"d":"2022-03-30","o":3.37,"h":3.44,"l":3.29,"c":3.3,"v":759600},{"d":"2022-03-31","o":3.31,"h":3.35,"l":3.25,"c":3.31,"v":326700},{"d":"2022-04-01","o":3.31,"h":3.4,"l":3.31,"c":3.38,"v":815200},{"d":"2022-04-04","o":3.36,"h":3.42,"l":3.32,"c":3.34,"v":314300},{"d":"2022-04-05","o":3.32,"h":3.36,"l":3.25,"c":3.27,"v":404100},{"d":"2022-04-06","o":3.27,"h":3.29,"l":3.14,"c":3.2,"v":499300},{"d":"2022-04-07","o":3.19,"h":3.29,"l":3.16,"c":3.22,"v":297100},{"d":"2022-04-08","o":3.22,"h":3.24,"l":3.16,"c":3.18,"v":421000},{"d":"2022-04-11","o":3.15,"h":3.2,"l":3.11,"c":3.19,"v":535400},{"d":"2022-04-12","o":3.24,"h":3.28,"l":3.1,"c":3.1,"v":661600},{"d":"2022-04-13","o":3.1,"h":3.43,"l":3.1,"c":3.43,"v":1117600},{"d":"2022-04-14","o":3.45,"h":3.45,"l":3.27,"c":3.27,"v":382100},{"d":"2022-04-18","o":3.23,"h":3.23,"l":3.13,"c":3.2,"v":482400},{"d":"2022-04-19","o":3.2,"h":3.55,"l":3.2,"c":3.51,"v":773200},{"d":"2022-04-20","o":3.55,"h":3.58,"l":3.49,"c":3.51,"v":314900},{"d":"2022-04-21","o":3.55,"h":3.55,"l":3.44,"c":3.52,"v":647100},{"d":"2022-04-22","o":3.5,"h":3.52,"l":3.29,"c":3.3,"v":370900},{"d":"2022-04-25","o":3.26,"h":3.36,"l":3.23,"c":3.34,"v":530700},{"d":"2022-04-26","o":3.29,"h":3.3,"l":3.15,"c":3.15,"v":367200},{"d":"2022-04-27","o":3.15,"h":3.17,"l":3,"c":3.02,"v":608800},{"d":"2022-04-28","o":3.31,"h":3.39,"l":2.77,"c":2.83,"v":786500},{"d":"2022-04-29","o":2.78,"h":2.88,"l":2.66,"c":2.66,"v":673500},{"d":"2022-05-02","o":2.66,"h":2.77,"l":2.6,"c":2.67,"v":824900},{"d":"2022-05-03","o":2.67,"h":2.71,"l":2.59,"c":2.65,"v":1145800},{"d":"2022-05-04","o":2.65,"h":2.65,"l":2.46,"c":2.56,"v":1206800},{"d":"2022-05-05","o":2.6,"h":2.74,"l":2.39,"c":2.41,"v":1375400},{"d":"2022-05-06","o":2.44,"h":2.47,"l":2.29,"c":2.3,"v":1091400},{"d":"2022-05-09","o":2.29,"h":2.29,"l":2.08,"c":2.09,"v":1312000},{"d":"2022-05-10","o":2.22,"h":2.33,"l":2.16,"c":2.22,"v":1786300},{"d":"2022-05-11","o":2.28,"h":2.36,"l":2.13,"c":2.14,"v":1284000},{"d":"2022-05-12","o":2.12,"h":2.33,"l":2.08,"c":2.29,"v":1251000},{"d":"2022-05-13","o":2.35,"h":2.37,"l":2.29,"c":2.31,"v":1026600},{"d":"2022-05-16","o":2.32,"h":2.35,"l":2.26,"c":2.26,"v":689500},{"d":"2022-05-17","o":2.29,"h":2.33,"l":2.24,"c":2.3,"v":2655100},{"d":"2022-05-18","o":2.33,"h":2.33,"l":2.2,"c":2.2,"v":1054500},{"d":"2022-05-19","o":2.25,"h":2.26,"l":2.15,"c":2.21,"v":1316500},{"d":"2022-05-20","o":2.23,"h":2.32,"l":2.16,"c":2.17,"v":1076500},{"d":"2022-05-23","o":2.23,"h":2.23,"l":2.11,"c":2.22,"v":1428300},{"d":"2022-05-24","o":2.2,"h":2.24,"l":2.13,"c":2.14,"v":858300},{"d":"2022-05-25","o":2.12,"h":2.14,"l":2.02,"c":2.02,"v":972600},{"d":"2022-05-26","o":2.02,"h":2.1,"l":2,"c":2.08,"v":1538000},{"d":"2022-05-27","o":2.13,"h":2.19,"l":2.07,"c":2.16,"v":770400},{"d":"2022-05-31","o":2.13,"h":2.17,"l":2.07,"c":2.08,"v":711700},{"d":"2022-06-01","o":2.05,"h":2.08,"l":2.02,"c":2.05,"v":1381700},{"d":"2022-06-02","o":2.03,"h":2.22,"l":2,"c":2.19,"v":1287800},{"d":"2022-06-03","o":2.16,"h":2.16,"l":2.09,"c":2.13,"v":595100},{"d":"2022-06-06","o":2.13,"h":2.14,"l":2.02,"c":2.04,"v":1140000},{"d":"2022-06-07","o":2.02,"h":2.22,"l":2.01,"c":2.2,"v":2207700},{"d":"2022-06-08","o":2.2,"h":2.27,"l":2.14,"c":2.24,"v":1296300},{"d":"2022-06-09","o":2.2,"h":2.33,"l":2.15,"c":2.28,"v":1222900},{"d":"2022-06-10","o":2.21,"h":2.21,"l":2.07,"c":2.09,"v":965700},{"d":"2022-06-13","o":2.06,"h":2.06,"l":1.97,"c":2.01,"v":1103900},{"d":"2022-06-14","o":2.03,"h":2.03,"l":1.89,"c":1.97,"v":1007100},{"d":"2022-06-15","o":1.97,"h":1.99,"l":1.85,"c":1.89,"v":1151200},{"d":"2022-06-16","o":1.88,"h":1.88,"l":1.7,"c":1.76,"v":1604400},{"d":"2022-06-17","o":1.77,"h":1.85,"l":1.74,"c":1.79,"v":2876300},{"d":"2022-06-21","o":1.83,"h":1.89,"l":1.75,"c":1.84,"v":1953500},{"d":"2022-06-22","o":1.8,"h":1.95,"l":1.78,"c":1.92,"v":1907500},{"d":"2022-06-23","o":2.06,"h":2.15,"l":2.02,"c":2.14,"v":1382900},{"d":"2022-06-24","o":2.16,"h":2.27,"l":2.04,"c":2.06,"v":12206900},{"d":"2022-06-27","o":2.11,"h":2.14,"l":2,"c":2.11,"v":1058900},{"d":"2022-06-28","o":2.09,"h":2.15,"l":2,"c":2,"v":953600},{"d":"2022-06-29","o":2,"h":2.08,"l":1.98,"c":2.02,"v":729300},{"d":"2022-06-30","o":2,"h":2.06,"l":1.95,"c":1.96,"v":824100},{"d":"2022-07-01","o":1.95,"h":2.01,"l":1.87,"c":1.92,"v":1483100},{"d":"2022-07-05","o":1.92,"h":2.08,"l":1.88,"c":2.07,"v":619100},{"d":"2022-07-06","o":2.07,"h":2.1,"l":2.01,"c":2.01,"v":668000},{"d":"2022-07-07","o":2.01,"h":2.19,"l":2.01,"c":2.19,"v":1186300},{"d":"2022-07-08","o":2.16,"h":2.2,"l":2.12,"c":2.18,"v":515600},{"d":"2022-07-11","o":2.14,"h":2.19,"l":2.1,"c":2.14,"v":670700},{"d":"2022-07-12","o":2.12,"h":2.16,"l":2.04,"c":2.06,"v":425900},{"d":"2022-07-13","o":2.02,"h":2.1,"l":2.02,"c":2.08,"v":599000},{"d":"2022-07-14","o":2.06,"h":2.14,"l":2.04,"c":2.08,"v":516400},{"d":"2022-07-15","o":2.1,"h":2.15,"l":2,"c":2.03,"v":820500},{"d":"2022-07-18","o":2.05,"h":2.14,"l":2.05,"c":2.06,"v":518300},{"d":"2022-07-19","o":2.09,"h":2.12,"l":2.03,"c":2.1,"v":766900},{"d":"2022-07-20","o":2.1,"h":2.24,"l":2.1,"c":2.2,"v":704900},{"d":"2022-07-21","o":2.21,"h":2.26,"l":2.18,"c":2.23,"v":458000},{"d":"2022-07-22","o":2.23,"h":2.25,"l":2.1,"c":2.12,"v":337700},{"d":"2022-07-25","o":2.12,"h":2.15,"l":2,"c":2.03,"v":482300},{"d":"2022-07-26","o":2.02,"h":2.06,"l":2,"c":2.04,"v":318000},{"d":"2022-07-27","o":2.05,"h":2.12,"l":2.05,"c":2.1,"v":280500},{"d":"2022-07-28","o":2.1,"h":2.13,"l":2.04,"c":2.1,"v":262700},{"d":"2022-07-29","o":2.09,"h":2.13,"l":2.07,"c":2.1,"v":373500},{"d":"2022-08-01","o":2.07,"h":2.14,"l":2.07,"c":2.1,"v":1072700},{"d":"2022-08-02","o":2.07,"h":2.13,"l":2.07,"c":2.11,"v":256600},{"d":"2022-08-03","o":2.15,"h":2.17,"l":2.09,"c":2.1,"v":452700},{"d":"2022-08-04","o":2.12,"h":2.13,"l":2.08,"c":2.09,"v":298200},{"d":"2022-08-05","o":2.19,"h":2.2,"l":2.13,"c":2.17,"v":677900},{"d":"2022-08-08","o":2.21,"h":2.25,"l":2.13,"c":2.14,"v":444800},{"d":"2022-08-09","o":2.15,"h":2.17,"l":2,"c":2.07,"v":973300},{"d":"2022-08-10","o":2.11,"h":2.19,"l":2.05,"c":2.18,"v":628800},{"d":"2022-08-11","o":2.35,"h":2.78,"l":2.27,"c":2.64,"v":1630100},{"d":"2022-08-12","o":2.66,"h":2.68,"l":2.58,"c":2.68,"v":636200},{"d":"2022-08-15","o":2.64,"h":2.99,"l":2.64,"c":2.97,"v":961400},{"d":"2022-08-16","o":2.92,"h":2.97,"l":2.78,"c":2.82,"v":1016900},{"d":"2022-08-17","o":2.79,"h":2.92,"l":2.74,"c":2.92,"v":542800},{"d":"2022-08-18","o":2.85,"h":2.91,"l":2.78,"c":2.89,"v":350000},{"d":"2022-08-19","o":2.83,"h":2.87,"l":2.8,"c":2.82,"v":373800},{"d":"2022-08-22","o":2.79,"h":2.79,"l":2.62,"c":2.62,"v":339900},{"d":"2022-08-23","o":2.65,"h":2.7,"l":2.49,"c":2.58,"v":234700},{"d":"2022-08-24","o":2.56,"h":2.69,"l":2.54,"c":2.61,"v":197000},{"d":"2022-08-25","o":2.63,"h":2.7,"l":2.6,"c":2.67,"v":293000},{"d":"2022-08-26","o":2.68,"h":2.69,"l":2.52,"c":2.57,"v":276300},{"d":"2022-08-29","o":2.52,"h":2.6,"l":2.49,"c":2.54,"v":210700},{"d":"2022-08-30","o":2.55,"h":2.55,"l":2.41,"c":2.46,"v":300800},{"d":"2022-08-31","o":2.46,"h":2.55,"l":2.38,"c":2.38,"v":939400},{"d":"2022-09-01","o":2.34,"h":2.42,"l":2.29,"c":2.41,"v":489300},{"d":"2022-09-02","o":2.42,"h":2.44,"l":2.33,"c":2.36,"v":270100},{"d":"2022-09-06","o":2.4,"h":2.4,"l":2.26,"c":2.31,"v":1544400},{"d":"2022-09-07","o":2.3,"h":2.42,"l":2.3,"c":2.41,"v":295300},{"d":"2022-09-08","o":2.36,"h":2.44,"l":2.33,"c":2.4,"v":315200},{"d":"2022-09-09","o":2.41,"h":2.48,"l":2.38,"c":2.38,"v":266700},{"d":"2022-09-12","o":2.38,"h":2.38,"l":2.24,"c":2.27,"v":719900},{"d":"2022-09-13","o":2.24,"h":2.37,"l":2.21,"c":2.24,"v":742700},{"d":"2022-09-14","o":2.23,"h":2.33,"l":2.19,"c":2.23,"v":639200},{"d":"2022-09-15","o":2.21,"h":2.24,"l":2.15,"c":2.18,"v":466900},{"d":"2022-09-16","o":2.16,"h":2.22,"l":2.13,"c":2.19,"v":1547600},{"d":"2022-09-19","o":2.16,"h":2.23,"l":2.15,"c":2.23,"v":316300},{"d":"2022-09-20","o":2.19,"h":2.2,"l":2.14,"c":2.16,"v":206600},{"d":"2022-09-21","o":2.16,"h":2.19,"l":2.12,"c":2.16,"v":470000},{"d":"2022-09-22","o":2.14,"h":2.16,"l":2.09,"c":2.13,"v":280000},{"d":"2022-09-23","o":2.09,"h":2.1,"l":2.04,"c":2.05,"v":424700},{"d":"2022-09-26","o":2.03,"h":2.07,"l":1.99,"c":2,"v":496900},{"d":"2022-09-27","o":2.01,"h":2.1,"l":2,"c":2.08,"v":336800},{"d":"2022-09-28","o":2.09,"h":2.21,"l":2.07,"c":2.17,"v":551500},{"d":"2022-09-29","o":2.12,"h":2.15,"l":2.06,"c":2.06,"v":210000},{"d":"2022-09-30","o":2.05,"h":2.21,"l":2.05,"c":2.08,"v":268400},{"d":"2022-10-03","o":2.09,"h":2.2,"l":2.04,"c":2.18,"v":377600},{"d":"2022-10-04","o":2.2,"h":2.29,"l":2.18,"c":2.24,"v":339300},{"d":"2022-10-05","o":2.23,"h":2.23,"l":2.13,"c":2.13,"v":251900},{"d":"2022-10-06","o":2.11,"h":2.16,"l":2.01,"c":2.05,"v":415500},{"d":"2022-10-07","o":2.02,"h":2.05,"l":1.99,"c":2.02,"v":258600},{"d":"2022-10-10","o":2,"h":2.04,"l":1.97,"c":1.99,"v":251900},{"d":"2022-10-11","o":2.01,"h":2.06,"l":1.96,"c":2.03,"v":328500},{"d":"2022-10-12","o":2.02,"h":2.02,"l":1.95,"c":2.01,"v":1217900},{"d":"2022-10-13","o":1.95,"h":2.03,"l":1.92,"c":2,"v":315500},{"d":"2022-10-14","o":2.03,"h":2.07,"l":1.86,"c":1.88,"v":474600},{"d":"2022-10-17","o":1.91,"h":2.01,"l":1.91,"c":1.98,"v":257700},{"d":"2022-10-18","o":2.02,"h":2.05,"l":1.93,"c":1.94,"v":200200},{"d":"2022-10-19","o":1.91,"h":1.95,"l":1.85,"c":1.88,"v":285100},{"d":"2022-10-20","o":1.87,"h":1.89,"l":1.85,"c":1.89,"v":226700},{"d":"2022-10-21","o":1.87,"h":2.06,"l":1.84,"c":2.03,"v":876700},{"d":"2022-10-24","o":2.05,"h":2.07,"l":2.02,"c":2.05,"v":275500},{"d":"2022-10-25","o":2.04,"h":2.07,"l":2.02,"c":2.07,"v":307700},{"d":"2022-10-26","o":2.07,"h":2.14,"l":2.04,"c":2.09,"v":442600},{"d":"2022-10-27","o":2.09,"h":2.15,"l":2.03,"c":2.05,"v":237500},{"d":"2022-10-28","o":2.07,"h":2.11,"l":2.03,"c":2.09,"v":277100},{"d":"2022-10-31","o":2.11,"h":2.16,"l":2,"c":2.04,"v":505600},{"d":"2022-11-01","o":2.04,"h":2.08,"l":1.99,"c":2,"v":467600},{"d":"2022-11-02","o":2,"h":2.04,"l":1.93,"c":1.93,"v":204600},{"d":"2022-11-03","o":1.9,"h":2.08,"l":1.81,"c":2.03,"v":538100},{"d":"2022-11-04","o":2.05,"h":2.09,"l":2,"c":2.08,"v":336300},{"d":"2022-11-07","o":2.07,"h":2.14,"l":2.06,"c":2.09,"v":421500},{"d":"2022-11-08","o":2.12,"h":2.13,"l":2.05,"c":2.08,"v":297200},{"d":"2022-11-09","o":2.06,"h":2.11,"l":2.04,"c":2.07,"v":327500},{"d":"2022-11-10","o":2.14,"h":2.25,"l":2.11,"c":2.19,"v":420500},{"d":"2022-11-11","o":2.17,"h":2.35,"l":2.17,"c":2.29,"v":354100},{"d":"2022-11-14","o":2.27,"h":2.28,"l":2.2,"c":2.22,"v":177000},{"d":"2022-11-15","o":2.3,"h":2.43,"l":2.24,"c":2.31,"v":505600},{"d":"2022-11-16","o":2.3,"h":2.37,"l":2.26,"c":2.31,"v":225200},{"d":"2022-11-17","o":2.34,"h":2.34,"l":2.25,"c":2.32,"v":286000},{"d":"2022-11-18","o":2.34,"h":2.4,"l":2.32,"c":2.4,"v":288100},{"d":"2022-11-21","o":2.38,"h":2.38,"l":2.33,"c":2.33,"v":291200},{"d":"2022-11-22","o":2.33,"h":2.34,"l":2.29,"c":2.29,"v":213900},{"d":"2022-11-23","o":2.29,"h":2.32,"l":2.28,"c":2.29,"v":145000},{"d":"2022-11-25","o":2.27,"h":2.27,"l":2.16,"c":2.2,"v":186700},{"d":"2022-11-28","o":2.18,"h":2.25,"l":2.14,"c":2.15,"v":289500},{"d":"2022-11-29","o":2.16,"h":2.16,"l":2.09,"c":2.09,"v":424500},{"d":"2022-11-30","o":2.05,"h":2.09,"l":1.99,"c":2.05,"v":431600},{"d":"2022-12-01","o":2.03,"h":2.15,"l":2.03,"c":2.1,"v":403100},{"d":"2022-12-02","o":1.96,"h":2.07,"l":1.95,"c":2.05,"v":509000},{"d":"2022-12-05","o":2.02,"h":2.15,"l":2.02,"c":2.02,"v":395200},{"d":"2022-12-06","o":2,"h":2.05,"l":1.98,"c":2.02,"v":413200},{"d":"2022-12-07","o":1.99,"h":2.02,"l":1.96,"c":1.98,"v":425800},{"d":"2022-12-08","o":1.97,"h":2.01,"l":1.93,"c":1.94,"v":398800},{"d":"2022-12-09","o":1.92,"h":2,"l":1.92,"c":1.97,"v":197400},{"d":"2022-12-12","o":1.96,"h":1.97,"l":1.91,"c":1.93,"v":417200},{"d":"2022-12-13","o":1.96,"h":2.04,"l":1.95,"c":1.96,"v":433600},{"d":"2022-12-14","o":1.97,"h":2.01,"l":1.94,"c":1.95,"v":388800},{"d":"2022-12-15","o":1.91,"h":1.95,"l":1.88,"c":1.9,"v":473900},{"d":"2022-12-16","o":1.86,"h":1.98,"l":1.85,"c":1.98,"v":1072000},{"d":"2022-12-19","o":1.99,"h":1.99,"l":1.9,"c":1.96,"v":337500},{"d":"2022-12-20","o":1.95,"h":1.97,"l":1.91,"c":1.96,"v":238600},{"d":"2022-12-21","o":1.96,"h":2.03,"l":1.95,"c":2.01,"v":232100},{"d":"2022-12-22","o":2,"h":2,"l":1.94,"c":1.98,"v":214800},{"d":"2022-12-23","o":1.96,"h":2,"l":1.95,"c":1.98,"v":212300},{"d":"2022-12-27","o":2,"h":2.04,"l":1.94,"c":1.98,"v":316200},{"d":"2022-12-28","o":1.96,"h":2.01,"l":1.95,"c":1.97,"v":247300},{"d":"2022-12-29","o":2.01,"h":2.1,"l":1.98,"c":2.06,"v":260600},{"d":"2022-12-30","o":2.03,"h":2.09,"l":2,"c":2.09,"v":182500},{"d":"2023-01-03","o":2.11,"h":2.14,"l":2.02,"c":2.07,"v":242700},{"d":"2023-01-04","o":2.06,"h":2.11,"l":2.02,"c":2.1,"v":221100},{"d":"2023-01-05","o":2.03,"h":2.1,"l":2.03,"c":2.07,"v":197600},{"d":"2023-01-06","o":2.1,"h":2.1,"l":2.06,"c":2.08,"v":168200},{"d":"2023-01-09","o":2.08,"h":2.14,"l":2.07,"c":2.07,"v":187600},{"d":"2023-01-10","o":2.07,"h":2.11,"l":2.06,"c":2.06,"v":207500},{"d":"2023-01-11","o":2.08,"h":2.25,"l":2.06,"c":2.23,"v":370400},{"d":"2023-01-12","o":2.25,"h":2.32,"l":2.22,"c":2.31,"v":305100},{"d":"2023-01-13","o":2.32,"h":2.39,"l":2.31,"c":2.38,"v":290600},{"d":"2023-01-17","o":2.4,"h":2.45,"l":2.31,"c":2.37,"v":277500},{"d":"2023-01-18","o":2.39,"h":2.44,"l":2.36,"c":2.37,"v":222300},{"d":"2023-01-19","o":2.33,"h":2.38,"l":2.33,"c":2.34,"v":117200},{"d":"2023-01-20","o":2.35,"h":2.38,"l":2.34,"c":2.38,"v":347200},{"d":"2023-01-23","o":2.41,"h":2.58,"l":2.37,"c":2.58,"v":1032900},{"d":"2023-01-24","o":2.58,"h":2.6,"l":2.47,"c":2.48,"v":442600},{"d":"2023-01-25","o":2.43,"h":2.5,"l":2.4,"c":2.42,"v":347900},{"d":"2023-01-26","o":2.42,"h":2.46,"l":2.4,"c":2.44,"v":235700},{"d":"2023-01-27","o":2.44,"h":2.48,"l":2.43,"c":2.48,"v":161700},{"d":"2023-01-30","o":2.49,"h":2.49,"l":2.39,"c":2.39,"v":209800},{"d":"2023-01-31","o":2.39,"h":2.54,"l":2.37,"c":2.52,"v":351300},{"d":"2023-02-01","o":2.51,"h":2.54,"l":2.4,"c":2.45,"v":649200},{"d":"2023-02-02","o":2.58,"h":2.91,"l":2.55,"c":2.88,"v":1027200},{"d":"2023-02-03","o":2.87,"h":3.07,"l":2.82,"c":3,"v":811900},{"d":"2023-02-06","o":2.95,"h":3.01,"l":2.93,"c":2.98,"v":545100},{"d":"2023-02-07","o":2.95,"h":3.13,"l":2.92,"c":3.1,"v":595200},{"d":"2023-02-08","o":3.09,"h":3.14,"l":3.03,"c":3.12,"v":514000},{"d":"2023-02-09","o":3.11,"h":3.13,"l":3.04,"c":3.06,"v":394300},{"d":"2023-02-10","o":3.04,"h":3.1,"l":3.04,"c":3.09,"v":364000},{"d":"2023-02-13","o":3.09,"h":3.18,"l":3.04,"c":3.18,"v":414800},{"d":"2023-02-14","o":3.19,"h":3.19,"l":3.03,"c":3.04,"v":574500},{"d":"2023-02-15","o":3.03,"h":3.16,"l":2.92,"c":3.16,"v":353300},{"d":"2023-02-16","o":3.14,"h":3.2,"l":3.09,"c":3.18,"v":244300},{"d":"2023-02-17","o":3.19,"h":3.19,"l":3.01,"c":3.1,"v":361300},{"d":"2023-02-21","o":3.08,"h":3.11,"l":2.95,"c":2.95,"v":343500},{"d":"2023-02-22","o":2.97,"h":3.07,"l":2.95,"c":2.95,"v":211900},{"d":"2023-02-23","o":2.87,"h":3.04,"l":2.87,"c":2.99,"v":241700},{"d":"2023-02-24","o":2.93,"h":2.96,"l":2.85,"c":2.85,"v":293000},{"d":"2023-02-27","o":2.89,"h":2.96,"l":2.86,"c":2.93,"v":249100},{"d":"2023-02-28","o":2.93,"h":2.99,"l":2.89,"c":2.9,"v":142200},{"d":"2023-03-01","o":2.89,"h":2.95,"l":2.87,"c":2.87,"v":227200},{"d":"2023-03-02","o":2.85,"h":2.97,"l":2.85,"c":2.95,"v":232600},{"d":"2023-03-03","o":2.95,"h":3.03,"l":2.91,"c":3.01,"v":295400},{"d":"2023-03-06","o":3.02,"h":3.08,"l":3,"c":3.02,"v":206300},{"d":"2023-03-07","o":3.01,"h":3.06,"l":2.92,"c":2.96,"v":246500},{"d":"2023-03-08","o":2.95,"h":3,"l":2.93,"c":2.95,"v":218900},{"d":"2023-03-09","o":2.97,"h":3.02,"l":2.79,"c":2.82,"v":547800},{"d":"2023-03-10","o":2.76,"h":2.85,"l":2.74,"c":2.78,"v":343700},{"d":"2023-03-13","o":2.74,"h":2.78,"l":2.69,"c":2.71,"v":255200},{"d":"2023-03-14","o":2.8,"h":2.87,"l":2.77,"c":2.85,"v":374100},{"d":"2023-03-15","o":2.77,"h":2.84,"l":2.64,"c":2.72,"v":499600},{"d":"2023-03-16","o":2.7,"h":2.86,"l":2.64,"c":2.85,"v":245000},{"d":"2023-03-17","o":2.78,"h":2.84,"l":2.78,"c":2.8,"v":336700},{"d":"2023-03-20","o":2.8,"h":2.85,"l":2.78,"c":2.78,"v":328900},{"d":"2023-03-21","o":2.81,"h":2.95,"l":2.79,"c":2.91,"v":331400},{"d":"2023-03-22","o":2.88,"h":2.95,"l":2.82,"c":2.82,"v":202400},{"d":"2023-03-23","o":2.84,"h":2.87,"l":2.76,"c":2.78,"v":179800},{"d":"2023-03-24","o":2.75,"h":2.83,"l":2.75,"c":2.81,"v":165500},{"d":"2023-03-27","o":2.83,"h":2.87,"l":2.78,"c":2.83,"v":215200},{"d":"2023-03-28","o":2.82,"h":2.87,"l":2.82,"c":2.85,"v":161600},{"d":"2023-03-29","o":2.87,"h":2.87,"l":2.83,"c":2.87,"v":201300},{"d":"2023-03-30","o":2.87,"h":2.92,"l":2.81,"c":2.91,"v":220800},{"d":"2023-03-31","o":2.94,"h":2.98,"l":2.92,"c":2.97,"v":222100},{"d":"2023-04-03","o":2.98,"h":3.05,"l":2.92,"c":2.94,"v":415900},{"d":"2023-04-04","o":2.93,"h":2.98,"l":2.84,"c":2.84,"v":244500},{"d":"2023-04-05","o":2.8,"h":2.87,"l":2.71,"c":2.73,"v":420500},{"d":"2023-04-06","o":2.73,"h":2.86,"l":2.7,"c":2.86,"v":161500},{"d":"2023-04-10","o":2.84,"h":3.01,"l":2.83,"c":2.98,"v":445400},{"d":"2023-04-11","o":2.98,"h":3.1,"l":2.91,"c":3.04,"v":434700},{"d":"2023-04-12","o":3.04,"h":3.13,"l":3.03,"c":3.07,"v":465700},{"d":"2023-04-13","o":3.07,"h":3.1,"l":2.88,"c":2.96,"v":599500},{"d":"2023-04-14","o":2.96,"h":3.03,"l":2.89,"c":3,"v":799600},{"d":"2023-04-17","o":2.99,"h":2.99,"l":2.88,"c":2.94,"v":516800},{"d":"2023-04-18","o":2.95,"h":3.06,"l":2.94,"c":2.97,"v":516400},{"d":"2023-04-19","o":2.92,"h":2.99,"l":2.91,"c":2.92,"v":285700},{"d":"2023-04-20","o":2.9,"h":2.99,"l":2.9,"c":2.97,"v":151700},{"d":"2023-04-21","o":2.97,"h":3.01,"l":2.91,"c":2.92,"v":333100},{"d":"2023-04-24","o":2.95,"h":3.01,"l":2.94,"c":2.96,"v":211700},{"d":"2023-04-25","o":2.91,"h":2.94,"l":2.77,"c":2.77,"v":353500},{"d":"2023-04-26","o":2.73,"h":2.8,"l":2.4,"c":2.7,"v":287700},{"d":"2023-04-27","o":2.86,"h":3.2,"l":2.86,"c":3.17,"v":1000000},{"d":"2023-04-28","o":3.2,"h":3.38,"l":3.19,"c":3.34,"v":1001800},{"d":"2023-05-01","o":3.42,"h":3.54,"l":3.38,"c":3.46,"v":989400},{"d":"2023-05-02","o":3.42,"h":3.42,"l":3.22,"c":3.26,"v":584300},{"d":"2023-05-03","o":3.24,"h":3.58,"l":3.24,"c":3.55,"v":654100},{"d":"2023-05-04","o":3.49,"h":3.65,"l":3.36,"c":3.51,"v":972400},{"d":"2023-05-05","o":3.55,"h":3.59,"l":3.46,"c":3.54,"v":444300},{"d":"2023-05-08","o":3.55,"h":3.58,"l":3.49,"c":3.58,"v":223200},{"d":"2023-05-09","o":3.53,"h":3.59,"l":3.5,"c":3.56,"v":231100},{"d":"2023-05-10","o":3.58,"h":3.74,"l":3.55,"c":3.72,"v":513600},{"d":"2023-05-11","o":3.66,"h":3.69,"l":3.58,"c":3.64,"v":284300},{"d":"2023-05-12","o":3.62,"h":3.65,"l":3.51,"c":3.53,"v":287200},{"d":"2023-05-15","o":3.53,"h":3.66,"l":3.5,"c":3.61,"v":362900},{"d":"2023-05-16","o":3.56,"h":3.63,"l":3.45,"c":3.58,"v":353900},{"d":"2023-05-17","o":3.58,"h":3.74,"l":3.55,"c":3.64,"v":371900},{"d":"2023-05-18","o":3.64,"h":3.71,"l":3.58,"c":3.6,"v":433300},{"d":"2023-05-19","o":3.61,"h":3.71,"l":3.61,"c":3.69,"v":270500},{"d":"2023-05-22","o":3.71,"h":3.8,"l":3.65,"c":3.78,"v":556400},{"d":"2023-05-23","o":3.78,"h":3.86,"l":3.64,"c":3.68,"v":389400},{"d":"2023-05-24","o":3.65,"h":3.69,"l":3.57,"c":3.67,"v":320000},{"d":"2023-05-25","o":3.64,"h":3.68,"l":3.54,"c":3.58,"v":247400},{"d":"2023-05-26","o":3.54,"h":3.65,"l":3.54,"c":3.63,"v":332200},{"d":"2023-05-30","o":3.62,"h":3.74,"l":3.55,"c":3.61,"v":316600},{"d":"2023-05-31","o":3.56,"h":3.73,"l":3.55,"c":3.69,"v":327900},{"d":"2023-06-01","o":3.5,"h":3.62,"l":3.49,"c":3.58,"v":561200},{"d":"2023-06-02","o":3.56,"h":3.8,"l":3.54,"c":3.79,"v":472400},{"d":"2023-06-05","o":3.75,"h":3.79,"l":3.65,"c":3.65,"v":279500},{"d":"2023-06-06","o":3.65,"h":3.75,"l":3.65,"c":3.72,"v":225600},{"d":"2023-06-07","o":3.72,"h":3.74,"l":3.62,"c":3.65,"v":241200},{"d":"2023-06-08","o":3.67,"h":3.71,"l":3.64,"c":3.68,"v":307900},{"d":"2023-06-09","o":3.71,"h":3.75,"l":3.68,"c":3.74,"v":314700},{"d":"2023-06-12","o":3.75,"h":3.99,"l":3.72,"c":3.91,"v":1615000},{"d":"2023-06-13","o":3.95,"h":3.95,"l":3.82,"c":3.88,"v":887400},{"d":"2023-06-14","o":3.9,"h":4.03,"l":3.89,"c":3.91,"v":575700},{"d":"2023-06-15","o":3.89,"h":3.97,"l":3.86,"c":3.92,"v":517500},{"d":"2023-06-16","o":3.93,"h":3.95,"l":3.85,"c":3.87,"v":914300},{"d":"2023-06-20","o":3.85,"h":4.03,"l":3.82,"c":3.97,"v":992300},{"d":"2023-06-21","o":3.96,"h":4,"l":3.76,"c":3.84,"v":1330600},{"d":"2023-06-22","o":3.85,"h":3.91,"l":3.81,"c":3.86,"v":711900},{"d":"2023-06-23","o":3.8,"h":3.86,"l":3.57,"c":3.65,"v":12654600},{"d":"2023-06-26","o":3.65,"h":3.85,"l":3.61,"c":3.79,"v":894600},{"d":"2023-06-27","o":3.77,"h":3.86,"l":3.71,"c":3.78,"v":494800},{"d":"2023-06-28","o":3.76,"h":3.85,"l":3.69,"c":3.83,"v":492900},{"d":"2023-06-29","o":3.81,"h":3.92,"l":3.81,"c":3.9,"v":457600},{"d":"2023-06-30","o":3.92,"h":3.94,"l":3.8,"c":3.87,"v":728900},{"d":"2023-07-03","o":3.82,"h":3.82,"l":3.74,"c":3.78,"v":331600},{"d":"2023-07-05","o":3.75,"h":3.75,"l":3.55,"c":3.59,"v":1253700},{"d":"2023-07-06","o":3.52,"h":3.62,"l":3.5,"c":3.58,"v":529900},{"d":"2023-07-07","o":3.59,"h":3.69,"l":3.57,"c":3.66,"v":679700},{"d":"2023-07-10","o":3.67,"h":3.82,"l":3.67,"c":3.79,"v":374800},{"d":"2023-07-11","o":3.82,"h":3.84,"l":3.73,"c":3.76,"v":400300},{"d":"2023-07-12","o":3.82,"h":3.88,"l":3.81,"c":3.86,"v":324300},{"d":"2023-07-13","o":3.87,"h":3.92,"l":3.86,"c":3.87,"v":285200},{"d":"2023-07-14","o":3.83,"h":3.89,"l":3.79,"c":3.8,"v":324000},{"d":"2023-07-17","o":3.8,"h":3.85,"l":3.76,"c":3.82,"v":251000},{"d":"2023-07-18","o":3.83,"h":3.97,"l":3.81,"c":3.92,"v":507800},{"d":"2023-07-19","o":3.92,"h":3.98,"l":3.89,"c":3.9,"v":292900},{"d":"2023-07-20","o":3.91,"h":3.96,"l":3.86,"c":3.9,"v":286600},{"d":"2023-07-21","o":3.94,"h":3.98,"l":3.9,"c":3.95,"v":423300},{"d":"2023-07-24","o":3.95,"h":3.98,"l":3.91,"c":3.94,"v":278000},{"d":"2023-07-25","o":3.9,"h":3.95,"l":3.88,"c":3.89,"v":278400},{"d":"2023-07-26","o":3.89,"h":3.98,"l":3.89,"c":3.97,"v":290400},{"d":"2023-07-27","o":3.98,"h":4.07,"l":3.98,"c":4.03,"v":468700},{"d":"2023-07-28","o":4.07,"h":4.26,"l":4.03,"c":4.2,"v":1471300},{"d":"2023-07-31","o":4.22,"h":4.3,"l":4.16,"c":4.26,"v":600400},{"d":"2023-08-01","o":4.24,"h":4.26,"l":4.14,"c":4.21,"v":315300},{"d":"2023-08-02","o":4.21,"h":4.21,"l":4.14,"c":4.16,"v":293100},{"d":"2023-08-03","o":4.14,"h":4.17,"l":4.11,"c":4.14,"v":396000},{"d":"2023-08-04","o":4.15,"h":4.27,"l":4.14,"c":4.2,"v":469700},{"d":"2023-08-07","o":4.2,"h":4.22,"l":4.12,"c":4.2,"v":356100},{"d":"2023-08-08","o":4.16,"h":4.22,"l":4.06,"c":4.1,"v":1020100},{"d":"2023-08-09","o":4,"h":4.03,"l":3.55,"c":3.6,"v":2104600},{"d":"2023-08-10","o":3.71,"h":3.71,"l":3.12,"c":3.15,"v":1743500},{"d":"2023-08-11","o":3.12,"h":3.22,"l":3.01,"c":3.08,"v":2573000},{"d":"2023-08-14","o":3.03,"h":3.16,"l":3.02,"c":3.15,"v":717700},{"d":"2023-08-15","o":3.16,"h":3.2,"l":3.08,"c":3.08,"v":629000},{"d":"2023-08-16","o":3.05,"h":3.06,"l":2.91,"c":2.91,"v":861400},{"d":"2023-08-17","o":2.9,"h":2.92,"l":2.84,"c":2.87,"v":627400},{"d":"2023-08-18","o":2.84,"h":2.93,"l":2.82,"c":2.9,"v":434600},{"d":"2023-08-21","o":2.89,"h":2.92,"l":2.82,"c":2.9,"v":433500},{"d":"2023-08-22","o":2.93,"h":2.98,"l":2.83,"c":2.83,"v":410700},{"d":"2023-08-23","o":2.82,"h":2.89,"l":2.82,"c":2.85,"v":296400},{"d":"2023-08-24","o":2.84,"h":2.87,"l":2.8,"c":2.81,"v":287400},{"d":"2023-08-25","o":2.8,"h":2.83,"l":2.77,"c":2.81,"v":324600},{"d":"2023-08-28","o":2.87,"h":2.91,"l":2.83,"c":2.84,"v":286700},{"d":"2023-08-29","o":2.85,"h":2.86,"l":2.77,"c":2.81,"v":787500},{"d":"2023-08-30","o":2.81,"h":2.86,"l":2.81,"c":2.85,"v":445100},{"d":"2023-08-31","o":2.84,"h":2.95,"l":2.84,"c":2.85,"v":432900},{"d":"2023-09-01","o":2.85,"h":3,"l":2.85,"c":2.92,"v":463600},{"d":"2023-09-05","o":2.9,"h":2.92,"l":2.81,"c":2.85,"v":459700},{"d":"2023-09-06","o":2.84,"h":2.86,"l":2.75,"c":2.76,"v":372600},{"d":"2023-09-07","o":2.73,"h":2.74,"l":2.65,"c":2.67,"v":599300},{"d":"2023-09-08","o":2.66,"h":2.67,"l":2.63,"c":2.63,"v":339700},{"d":"2023-09-11","o":2.66,"h":2.72,"l":2.64,"c":2.72,"v":357700},{"d":"2023-09-12","o":2.68,"h":2.77,"l":2.68,"c":2.75,"v":420500},{"d":"2023-09-13","o":2.74,"h":2.77,"l":2.7,"c":2.71,"v":347900},{"d":"2023-09-14","o":2.75,"h":2.81,"l":2.74,"c":2.77,"v":295400},{"d":"2023-09-15","o":2.77,"h":2.8,"l":2.71,"c":2.73,"v":465200},{"d":"2023-09-18","o":2.72,"h":2.74,"l":2.69,"c":2.71,"v":281300},{"d":"2023-09-19","o":2.7,"h":2.84,"l":2.7,"c":2.83,"v":416600},{"d":"2023-09-20","o":2.83,"h":2.86,"l":2.73,"c":2.74,"v":294800},{"d":"2023-09-21","o":2.72,"h":2.72,"l":2.65,"c":2.7,"v":268100},{"d":"2023-09-22","o":2.72,"h":2.74,"l":2.69,"c":2.7,"v":395500},{"d":"2023-09-25","o":2.7,"h":2.8,"l":2.69,"c":2.8,"v":329700},{"d":"2023-09-26","o":2.79,"h":2.83,"l":2.77,"c":2.8,"v":421400},{"d":"2023-09-27","o":2.83,"h":2.85,"l":2.69,"c":2.73,"v":593300},{"d":"2023-09-28","o":2.74,"h":2.79,"l":2.72,"c":2.73,"v":232000},{"d":"2023-09-29","o":2.75,"h":2.76,"l":2.69,"c":2.72,"v":305400},{"d":"2023-10-02","o":2.74,"h":2.75,"l":2.65,"c":2.67,"v":309700},{"d":"2023-10-03","o":2.64,"h":2.66,"l":2.58,"c":2.6,"v":412200},{"d":"2023-10-04","o":2.65,"h":2.93,"l":2.62,"c":2.89,"v":770900},{"d":"2023-10-05","o":2.88,"h":3.1,"l":2.88,"c":3.08,"v":933700},{"d":"2023-10-06","o":3.07,"h":3.1,"l":2.97,"c":2.99,"v":495400},{"d":"2023-10-09","o":2.96,"h":2.99,"l":2.83,"c":2.88,"v":279200},{"d":"2023-10-10","o":2.87,"h":2.96,"l":2.86,"c":2.92,"v":230300},{"d":"2023-10-11","o":2.93,"h":2.93,"l":2.8,"c":2.87,"v":321200},{"d":"2023-10-12","o":2.86,"h":2.86,"l":2.77,"c":2.82,"v":390500},{"d":"2023-10-13","o":2.81,"h":2.86,"l":2.8,"c":2.84,"v":232400},{"d":"2023-10-16","o":2.86,"h":2.91,"l":2.81,"c":2.88,"v":256400},{"d":"2023-10-17","o":2.86,"h":3.01,"l":2.86,"c":3,"v":327900},{"d":"2023-10-18","o":2.97,"h":2.97,"l":2.82,"c":2.82,"v":225400},{"d":"2023-10-19","o":2.83,"h":2.87,"l":2.77,"c":2.79,"v":332000},{"d":"2023-10-20","o":2.79,"h":2.79,"l":2.74,"c":2.75,"v":261800},{"d":"2023-10-23","o":2.73,"h":2.79,"l":2.69,"c":2.69,"v":279800},{"d":"2023-10-24","o":2.7,"h":2.82,"l":2.7,"c":2.81,"v":254500},{"d":"2023-10-25","o":2.77,"h":2.81,"l":2.64,"c":2.64,"v":254800},{"d":"2023-10-26","o":2.63,"h":2.67,"l":2.58,"c":2.62,"v":262900},{"d":"2023-10-27","o":2.62,"h":2.62,"l":2.51,"c":2.58,"v":252900},{"d":"2023-10-30","o":2.63,"h":2.64,"l":2.52,"c":2.63,"v":420500},{"d":"2023-10-31","o":2.62,"h":2.65,"l":2.51,"c":2.64,"v":399100},{"d":"2023-11-01","o":2.63,"h":2.63,"l":2.53,"c":2.57,"v":292500},{"d":"2023-11-02","o":2.59,"h":2.64,"l":2.59,"c":2.62,"v":205800},{"d":"2023-11-03","o":2.69,"h":2.82,"l":2.63,"c":2.8,"v":335800},{"d":"2023-11-06","o":2.75,"h":2.8,"l":2.67,"c":2.68,"v":331300},{"d":"2023-11-07","o":2.7,"h":2.74,"l":2.61,"c":2.73,"v":360000},{"d":"2023-11-08","o":2.87,"h":2.92,"l":2.66,"c":2.66,"v":1068800},{"d":"2023-11-09","o":2.65,"h":2.67,"l":2.44,"c":2.44,"v":633100},{"d":"2023-11-10","o":2.42,"h":2.5,"l":2.39,"c":2.47,"v":347700},{"d":"2023-11-13","o":2.46,"h":2.57,"l":2.46,"c":2.55,"v":250700},{"d":"2023-11-14","o":2.61,"h":2.68,"l":2.6,"c":2.68,"v":483300},{"d":"2023-11-15","o":2.66,"h":2.73,"l":2.53,"c":2.54,"v":483900},{"d":"2023-11-16","o":2.5,"h":2.6,"l":2.45,"c":2.52,"v":455100},{"d":"2023-11-17","o":2.52,"h":2.58,"l":2.51,"c":2.57,"v":545500},{"d":"2023-11-20","o":2.58,"h":2.79,"l":2.58,"c":2.71,"v":386300},{"d":"2023-11-21","o":2.71,"h":2.76,"l":2.66,"c":2.7,"v":342800},{"d":"2023-11-22","o":2.71,"h":2.77,"l":2.69,"c":2.75,"v":192900},{"d":"2023-11-24","o":2.74,"h":2.83,"l":2.72,"c":2.78,"v":164700},{"d":"2023-11-27","o":2.72,"h":2.78,"l":2.7,"c":2.7,"v":253100},{"d":"2023-11-28","o":2.7,"h":2.7,"l":2.63,"c":2.65,"v":340700},{"d":"2023-11-29","o":2.69,"h":2.74,"l":2.65,"c":2.66,"v":267700},{"d":"2023-11-30","o":2.68,"h":2.72,"l":2.6,"c":2.61,"v":300500},{"d":"2023-12-01","o":2.5,"h":2.6,"l":2.4,"c":2.54,"v":1445500},{"d":"2023-12-04","o":2.5,"h":2.65,"l":2.5,"c":2.64,"v":470300},{"d":"2023-12-05","o":2.61,"h":2.77,"l":2.61,"c":2.75,"v":537700},{"d":"2023-12-06","o":2.79,"h":2.8,"l":2.64,"c":2.66,"v":410000},{"d":"2023-12-07","o":2.68,"h":2.68,"l":2.61,"c":2.65,"v":443100},{"d":"2023-12-08","o":2.62,"h":2.69,"l":2.62,"c":2.65,"v":276300},{"d":"2023-12-11","o":2.62,"h":2.64,"l":2.56,"c":2.59,"v":378600},{"d":"2023-12-12","o":2.6,"h":2.63,"l":2.53,"c":2.63,"v":270900},{"d":"2023-12-13","o":2.63,"h":2.75,"l":2.61,"c":2.73,"v":407500},{"d":"2023-12-14","o":2.79,"h":2.85,"l":2.72,"c":2.78,"v":582600},{"d":"2023-12-15","o":2.8,"h":2.8,"l":2.63,"c":2.67,"v":905800},{"d":"2023-12-18","o":2.7,"h":2.74,"l":2.66,"c":2.71,"v":326800},{"d":"2023-12-19","o":2.74,"h":2.85,"l":2.74,"c":2.84,"v":433200},{"d":"2023-12-20","o":2.84,"h":2.9,"l":2.75,"c":2.78,"v":476500},{"d":"2023-12-21","o":2.84,"h":2.88,"l":2.83,"c":2.87,"v":213700},{"d":"2023-12-22","o":2.88,"h":2.9,"l":2.84,"c":2.87,"v":234200},{"d":"2023-12-26","o":2.88,"h":2.98,"l":2.86,"c":2.97,"v":226800},{"d":"2023-12-27","o":2.98,"h":3.05,"l":2.97,"c":3.01,"v":417800},{"d":"2023-12-28","o":2.99,"h":3.03,"l":2.89,"c":2.91,"v":453200},{"d":"2023-12-29","o":2.92,"h":2.95,"l":2.81,"c":2.83,"v":372900},{"d":"2024-01-02","o":2.82,"h":2.92,"l":2.81,"c":2.85,"v":375500},{"d":"2024-01-03","o":2.75,"h":2.79,"l":2.69,"c":2.7,"v":496400},{"d":"2024-01-04","o":2.72,"h":2.77,"l":2.68,"c":2.74,"v":345600},{"d":"2024-01-05","o":2.71,"h":2.82,"l":2.68,"c":2.77,"v":396100},{"d":"2024-01-08","o":2.78,"h":2.89,"l":2.77,"c":2.82,"v":306300},{"d":"2024-01-09","o":2.79,"h":2.8,"l":2.75,"c":2.78,"v":199400},{"d":"2024-01-10","o":2.78,"h":2.82,"l":2.76,"c":2.82,"v":358500},{"d":"2024-01-11","o":2.81,"h":2.88,"l":2.78,"c":2.85,"v":345100},{"d":"2024-01-12","o":2.9,"h":2.9,"l":2.82,"c":2.83,"v":204300},{"d":"2024-01-16","o":2.83,"h":2.83,"l":2.77,"c":2.78,"v":223800},{"d":"2024-01-17","o":2.77,"h":2.79,"l":2.73,"c":2.78,"v":222000},{"d":"2024-01-18","o":2.78,"h":2.82,"l":2.73,"c":2.78,"v":249100},{"d":"2024-01-19","o":2.8,"h":2.8,"l":2.73,"c":2.78,"v":254400},{"d":"2024-01-22","o":2.84,"h":2.94,"l":2.82,"c":2.94,"v":522200},{"d":"2024-01-23","o":2.97,"h":2.99,"l":2.89,"c":2.91,"v":253100},{"d":"2024-01-24","o":2.95,"h":2.95,"l":2.8,"c":2.8,"v":183700},{"d":"2024-01-25","o":2.86,"h":2.86,"l":2.76,"c":2.79,"v":237300},{"d":"2024-01-26","o":2.78,"h":2.81,"l":2.73,"c":2.75,"v":202800},{"d":"2024-01-29","o":2.74,"h":2.87,"l":2.71,"c":2.86,"v":502400},{"d":"2024-01-30","o":2.83,"h":2.83,"l":2.7,"c":2.7,"v":241800},{"d":"2024-01-31","o":2.7,"h":2.76,"l":2.59,"c":2.59,"v":481700},{"d":"2024-02-01","o":2.6,"h":2.72,"l":2.5,"c":2.56,"v":1516300},{"d":"2024-02-02","o":2.5,"h":2.53,"l":2.4,"c":2.45,"v":1118000},{"d":"2024-02-05","o":2.47,"h":2.47,"l":2.37,"c":2.38,"v":525900},{"d":"2024-02-06","o":2.37,"h":2.6,"l":2.36,"c":2.58,"v":588600},{"d":"2024-02-07","o":2.58,"h":2.58,"l":2.46,"c":2.47,"v":411600},{"d":"2024-02-08","o":2.49,"h":2.5,"l":2.42,"c":2.49,"v":300100},{"d":"2024-02-09","o":2.5,"h":2.65,"l":2.47,"c":2.64,"v":496200},{"d":"2024-02-12","o":2.67,"h":2.83,"l":2.67,"c":2.81,"v":460600},{"d":"2024-02-13","o":2.7,"h":2.88,"l":2.66,"c":2.75,"v":1209800},{"d":"2024-02-14","o":2.8,"h":2.82,"l":2.67,"c":2.72,"v":529100},{"d":"2024-02-15","o":2.74,"h":2.86,"l":2.71,"c":2.84,"v":432100},{"d":"2024-02-16","o":2.82,"h":2.84,"l":2.77,"c":2.78,"v":228500},{"d":"2024-02-20","o":2.74,"h":2.76,"l":2.7,"c":2.73,"v":204700},{"d":"2024-02-21","o":2.7,"h":2.73,"l":2.66,"c":2.7,"v":193400},{"d":"2024-02-22","o":2.69,"h":2.7,"l":2.6,"c":2.61,"v":324700},{"d":"2024-02-23","o":2.62,"h":2.65,"l":2.55,"c":2.64,"v":306200},{"d":"2024-02-26","o":2.62,"h":2.67,"l":2.61,"c":2.67,"v":244800},{"d":"2024-02-27","o":2.69,"h":2.73,"l":2.68,"c":2.71,"v":227500},{"d":"2024-02-28","o":2.66,"h":2.69,"l":2.6,"c":2.61,"v":246900},{"d":"2024-02-29","o":2.68,"h":2.68,"l":2.58,"c":2.6,"v":486000},{"d":"2024-03-01","o":2.59,"h":2.66,"l":2.57,"c":2.61,"v":391300},{"d":"2024-03-04","o":2.6,"h":2.61,"l":2.53,"c":2.54,"v":431200},{"d":"2024-03-05","o":2.53,"h":2.54,"l":2.5,"c":2.51,"v":222700},{"d":"2024-03-06","o":2.53,"h":2.64,"l":2.49,"c":2.62,"v":694800},{"d":"2024-03-07","o":2.68,"h":2.95,"l":2.65,"c":2.85,"v":1333100},{"d":"2024-03-08","o":2.85,"h":2.95,"l":2.84,"c":2.9,"v":667700},{"d":"2024-03-11","o":2.9,"h":2.92,"l":2.74,"c":2.76,"v":343800},{"d":"2024-03-12","o":2.77,"h":2.78,"l":2.72,"c":2.72,"v":217100},{"d":"2024-03-13","o":2.74,"h":2.77,"l":2.66,"c":2.68,"v":244400},{"d":"2024-03-14","o":2.66,"h":2.68,"l":2.56,"c":2.59,"v":356600},{"d":"2024-03-15","o":2.59,"h":2.63,"l":2.57,"c":2.61,"v":636700},{"d":"2024-03-18","o":2.62,"h":2.63,"l":2.57,"c":2.57,"v":251400},{"d":"2024-03-19","o":2.58,"h":2.62,"l":2.58,"c":2.6,"v":139700},{"d":"2024-03-20","o":2.57,"h":2.64,"l":2.53,"c":2.6,"v":298000},{"d":"2024-03-21","o":2.63,"h":2.64,"l":2.53,"c":2.54,"v":455400},{"d":"2024-03-22","o":2.54,"h":2.56,"l":2.48,"c":2.49,"v":311200},{"d":"2024-03-25","o":2.51,"h":2.54,"l":2.46,"c":2.48,"v":433600},{"d":"2024-03-26","o":2.46,"h":2.5,"l":2.37,"c":2.37,"v":1146200},{"d":"2024-03-27","o":2.4,"h":2.44,"l":2.38,"c":2.43,"v":607400},{"d":"2024-03-28","o":2.44,"h":2.51,"l":2.42,"c":2.47,"v":423700},{"d":"2024-04-01","o":2.47,"h":2.48,"l":2.37,"c":2.41,"v":489000},{"d":"2024-04-02","o":2.35,"h":2.45,"l":2.33,"c":2.43,"v":455100},{"d":"2024-04-03","o":2.42,"h":2.47,"l":2.4,"c":2.4,"v":287000},{"d":"2024-04-04","o":2.43,"h":2.52,"l":2.4,"c":2.41,"v":355100},{"d":"2024-04-05","o":2.41,"h":2.42,"l":2.39,"c":2.4,"v":342200},{"d":"2024-04-08","o":2.42,"h":2.42,"l":2.38,"c":2.4,"v":414900},{"d":"2024-04-09","o":2.42,"h":2.42,"l":2.38,"c":2.41,"v":467000},{"d":"2024-04-10","o":2.38,"h":2.42,"l":2.33,"c":2.37,"v":675800},{"d":"2024-04-11","o":2.39,"h":2.39,"l":2.32,"c":2.34,"v":478600},{"d":"2024-04-12","o":2.35,"h":2.36,"l":2.27,"c":2.28,"v":429800},{"d":"2024-04-15","o":2.3,"h":2.33,"l":2.22,"c":2.31,"v":764600},{"d":"2024-04-16","o":2.3,"h":2.3,"l":2.23,"c":2.23,"v":382600},{"d":"2024-04-17","o":2.24,"h":2.25,"l":2.17,"c":2.19,"v":464400},{"d":"2024-04-18","o":2.22,"h":2.25,"l":2.17,"c":2.21,"v":693500},{"d":"2024-04-19","o":2.18,"h":2.22,"l":2.1,"c":2.14,"v":634000},{"d":"2024-04-22","o":2.15,"h":2.19,"l":2.1,"c":2.17,"v":1250000},{"d":"2024-04-23","o":2.18,"h":2.25,"l":2.17,"c":2.22,"v":414400},{"d":"2024-04-24","o":2.21,"h":2.23,"l":2.16,"c":2.2,"v":293900},{"d":"2024-04-25","o":2.18,"h":2.21,"l":2.14,"c":2.18,"v":359200},{"d":"2024-04-26","o":2.2,"h":2.23,"l":2.16,"c":2.19,"v":344300},{"d":"2024-04-29","o":2.2,"h":2.22,"l":2.17,"c":2.22,"v":452300},{"d":"2024-04-30","o":2.18,"h":2.18,"l":2.12,"c":2.13,"v":455900},{"d":"2024-05-01","o":2.15,"h":2.21,"l":2.14,"c":2.17,"v":626700},{"d":"2024-05-02","o":1.82,"h":1.83,"l":1.51,"c":1.54,"v":5309100},{"d":"2024-05-03","o":1.6,"h":1.62,"l":1.54,"c":1.62,"v":1537400},{"d":"2024-05-06","o":1.66,"h":1.8,"l":1.65,"c":1.79,"v":1417300},{"d":"2024-05-07","o":1.78,"h":1.8,"l":1.71,"c":1.75,"v":863400},{"d":"2024-05-08","o":1.75,"h":1.76,"l":1.65,"c":1.67,"v":715900},{"d":"2024-05-09","o":1.65,"h":1.77,"l":1.63,"c":1.69,"v":1151400},{"d":"2024-05-10","o":1.67,"h":1.72,"l":1.62,"c":1.62,"v":530700},{"d":"2024-05-13","o":1.63,"h":1.67,"l":1.58,"c":1.58,"v":717700},{"d":"2024-05-14","o":1.58,"h":1.63,"l":1.58,"c":1.6,"v":600700},{"d":"2024-05-15","o":1.6,"h":1.7,"l":1.6,"c":1.69,"v":760600},{"d":"2024-05-16","o":1.69,"h":1.72,"l":1.64,"c":1.67,"v":665200},{"d":"2024-05-17","o":1.67,"h":1.71,"l":1.63,"c":1.63,"v":511500},{"d":"2024-05-20","o":1.65,"h":1.7,"l":1.58,"c":1.6,"v":781400},{"d":"2024-05-21","o":1.6,"h":1.61,"l":1.51,"c":1.52,"v":796400},{"d":"2024-05-22","o":1.52,"h":1.55,"l":1.5,"c":1.53,"v":343900},{"d":"2024-05-23","o":1.53,"h":1.56,"l":1.49,"c":1.49,"v":776300},{"d":"2024-05-24","o":1.5,"h":1.55,"l":1.46,"c":1.51,"v":883800},{"d":"2024-05-28","o":1.51,"h":1.6,"l":1.51,"c":1.59,"v":526200},{"d":"2024-05-29","o":1.59,"h":1.62,"l":1.57,"c":1.58,"v":297800},{"d":"2024-05-30","o":1.59,"h":1.61,"l":1.57,"c":1.57,"v":240200},{"d":"2024-05-31","o":1.65,"h":1.79,"l":1.62,"c":1.77,"v":1219900},{"d":"2024-06-03","o":1.77,"h":1.77,"l":1.69,"c":1.7,"v":724400},{"d":"2024-06-04","o":1.68,"h":1.72,"l":1.68,"c":1.71,"v":309000},{"d":"2024-06-05","o":1.73,"h":1.75,"l":1.71,"c":1.74,"v":455900},{"d":"2024-06-06","o":1.74,"h":1.83,"l":1.73,"c":1.81,"v":490300},{"d":"2024-06-07","o":1.77,"h":1.83,"l":1.76,"c":1.78,"v":580500},{"d":"2024-06-10","o":1.76,"h":1.82,"l":1.76,"c":1.78,"v":543200},{"d":"2024-06-11","o":1.76,"h":1.78,"l":1.71,"c":1.78,"v":586100},{"d":"2024-06-12","o":1.83,"h":1.97,"l":1.82,"c":1.85,"v":737100},{"d":"2024-06-13","o":1.86,"h":1.93,"l":1.75,"c":1.76,"v":475200},{"d":"2024-06-14","o":1.73,"h":1.77,"l":1.71,"c":1.73,"v":389000},{"d":"2024-06-17","o":1.74,"h":1.88,"l":1.7,"c":1.87,"v":544000},{"d":"2024-06-18","o":1.92,"h":1.92,"l":1.74,"c":1.74,"v":374200},{"d":"2024-06-20","o":1.75,"h":1.84,"l":1.74,"c":1.83,"v":429400},{"d":"2024-06-21","o":1.86,"h":1.92,"l":1.84,"c":1.88,"v":566000},{"d":"2024-06-24","o":1.88,"h":1.89,"l":1.7,"c":1.7,"v":641200},{"d":"2024-06-25","o":1.69,"h":1.73,"l":1.64,"c":1.65,"v":350900},{"d":"2024-06-26","o":1.66,"h":1.79,"l":1.65,"c":1.79,"v":423700},{"d":"2024-06-27","o":1.8,"h":1.83,"l":1.73,"c":1.79,"v":337000},{"d":"2024-06-28","o":1.81,"h":1.86,"l":1.75,"c":1.82,"v":1356100},{"d":"2024-07-01","o":1.83,"h":1.85,"l":1.72,"c":1.76,"v":424600},{"d":"2024-07-02","o":1.74,"h":1.76,"l":1.68,"c":1.75,"v":411000},{"d":"2024-07-03","o":1.75,"h":1.79,"l":1.73,"c":1.73,"v":221900},{"d":"2024-07-05","o":1.71,"h":1.73,"l":1.69,"c":1.72,"v":606400},{"d":"2024-07-08","o":1.75,"h":1.82,"l":1.72,"c":1.75,"v":392200},{"d":"2024-07-09","o":1.73,"h":1.74,"l":1.68,"c":1.7,"v":322200},{"d":"2024-07-10","o":1.71,"h":1.73,"l":1.66,"c":1.69,"v":294800},{"d":"2024-07-11","o":1.74,"h":1.98,"l":1.73,"c":1.97,"v":1170100},{"d":"2024-07-12","o":1.97,"h":2,"l":1.87,"c":1.97,"v":623700},{"d":"2024-07-15","o":2,"h":2,"l":1.86,"c":1.92,"v":342200},{"d":"2024-07-16","o":1.95,"h":2.09,"l":1.94,"c":2.07,"v":907700},{"d":"2024-07-17","o":2.05,"h":2.09,"l":1.94,"c":1.95,"v":497100},{"d":"2024-07-18","o":1.93,"h":1.96,"l":1.78,"c":1.8,"v":730100},{"d":"2024-07-19","o":1.82,"h":1.84,"l":1.77,"c":1.8,"v":290600},{"d":"2024-07-22","o":1.79,"h":1.97,"l":1.76,"c":1.95,"v":630000},{"d":"2024-07-23","o":1.92,"h":2.03,"l":1.89,"c":2.03,"v":588500},{"d":"2024-07-24","o":2.03,"h":2.05,"l":1.92,"c":1.94,"v":247000},{"d":"2024-07-25","o":1.93,"h":1.96,"l":1.86,"c":1.87,"v":460400},{"d":"2024-07-26","o":1.93,"h":1.94,"l":1.85,"c":1.92,"v":329300},{"d":"2024-07-29","o":1.92,"h":1.95,"l":1.81,"c":1.82,"v":489000},{"d":"2024-07-30","o":1.81,"h":1.91,"l":1.81,"c":1.91,"v":374800},{"d":"2024-07-31","o":1.91,"h":1.92,"l":1.83,"c":1.84,"v":358200},{"d":"2024-08-01","o":1.84,"h":1.85,"l":1.67,"c":1.69,"v":685400},{"d":"2024-08-02","o":1.64,"h":1.68,"l":1.55,"c":1.6,"v":960500},{"d":"2024-08-05","o":1.51,"h":1.59,"l":1.47,"c":1.47,"v":1233200},{"d":"2024-08-06","o":1.49,"h":1.58,"l":1.46,"c":1.5,"v":662300},{"d":"2024-08-07","o":1.52,"h":1.58,"l":1.48,"c":1.5,"v":754500},{"d":"2024-08-08","o":1.5,"h":1.53,"l":1.49,"c":1.52,"v":263400},{"d":"2024-08-09","o":1.51,"h":1.56,"l":1.48,"c":1.52,"v":292900},{"d":"2024-08-12","o":1.5,"h":1.53,"l":1.4,"c":1.41,"v":856700},{"d":"2024-08-13","o":1.44,"h":1.47,"l":1.43,"c":1.45,"v":456600},{"d":"2024-08-14","o":1.46,"h":1.51,"l":1.42,"c":1.43,"v":982200},{"d":"2024-08-15","o":1.77,"h":2.17,"l":1.77,"c":2.17,"v":14709600},{"d":"2024-08-16","o":2.18,"h":2.38,"l":2.11,"c":2.29,"v":2959100},{"d":"2024-08-19","o":2.16,"h":2.36,"l":2.13,"c":2.35,"v":1981700},{"d":"2024-08-20","o":2.32,"h":2.35,"l":2.23,"c":2.27,"v":621700},{"d":"2024-08-21","o":2.32,"h":2.49,"l":2.27,"c":2.49,"v":1380900},{"d":"2024-08-22","o":2.49,"h":2.49,"l":2.27,"c":2.27,"v":668000},{"d":"2024-08-23","o":2.28,"h":2.41,"l":2.27,"c":2.28,"v":754800},{"d":"2024-08-26","o":2.31,"h":2.31,"l":2.19,"c":2.23,"v":817900},{"d":"2024-08-27","o":2.19,"h":2.36,"l":2.19,"c":2.34,"v":830400},{"d":"2024-08-28","o":2.33,"h":2.34,"l":2.19,"c":2.22,"v":406500},{"d":"2024-08-29","o":2.2,"h":2.23,"l":2.16,"c":2.18,"v":549000},{"d":"2024-08-30","o":2.19,"h":2.24,"l":2.12,"c":2.18,"v":541400},{"d":"2024-09-03","o":2.14,"h":2.23,"l":2.11,"c":2.11,"v":680200},{"d":"2024-09-04","o":2.11,"h":2.11,"l":2.01,"c":2.02,"v":804300},{"d":"2024-09-05","o":2.01,"h":2.09,"l":1.98,"c":1.99,"v":348200},{"d":"2024-09-06","o":1.98,"h":2.04,"l":1.91,"c":1.92,"v":623700},{"d":"2024-09-09","o":1.92,"h":2.02,"l":1.9,"c":2.01,"v":518800},{"d":"2024-09-10","o":2,"h":2.03,"l":1.95,"c":2.03,"v":396500},{"d":"2024-09-11","o":2,"h":2.02,"l":1.92,"c":1.97,"v":358400},{"d":"2024-09-12","o":1.96,"h":2.12,"l":1.96,"c":2.12,"v":397000},{"d":"2024-09-13","o":2.16,"h":2.21,"l":2.12,"c":2.19,"v":540200},{"d":"2024-09-16","o":2.22,"h":2.23,"l":2.16,"c":2.18,"v":528800},{"d":"2024-09-17","o":2.13,"h":2.13,"l":1.84,"c":1.9,"v":1408200},{"d":"2024-09-18","o":1.91,"h":2.01,"l":1.86,"c":1.91,"v":1060100},{"d":"2024-09-19","o":1.99,"h":1.99,"l":1.89,"c":1.9,"v":488300},{"d":"2024-09-20","o":1.9,"h":1.9,"l":1.71,"c":1.73,"v":2248800},{"d":"2024-09-23","o":1.75,"h":1.82,"l":1.71,"c":1.77,"v":863600},{"d":"2024-09-24","o":1.75,"h":1.87,"l":1.74,"c":1.77,"v":794800},{"d":"2024-09-25","o":1.78,"h":1.79,"l":1.69,"c":1.7,"v":456400},{"d":"2024-09-26","o":1.75,"h":1.77,"l":1.72,"c":1.75,"v":466100},{"d":"2024-09-27","o":1.77,"h":1.81,"l":1.76,"c":1.79,"v":725400},{"d":"2024-09-30","o":1.78,"h":1.84,"l":1.75,"c":1.8,"v":465000},{"d":"2024-10-01","o":1.8,"h":1.81,"l":1.69,"c":1.72,"v":477500},{"d":"2024-10-02","o":1.72,"h":1.78,"l":1.7,"c":1.77,"v":522100},{"d":"2024-10-03","o":1.76,"h":1.81,"l":1.75,"c":1.77,"v":358400},{"d":"2024-10-04","o":1.8,"h":1.93,"l":1.77,"c":1.91,"v":684100},{"d":"2024-10-07","o":1.93,"h":1.95,"l":1.81,"c":1.88,"v":639300},{"d":"2024-10-08","o":1.89,"h":1.89,"l":1.81,"c":1.84,"v":473000},{"d":"2024-10-09","o":1.83,"h":1.84,"l":1.75,"c":1.76,"v":499400},{"d":"2024-10-10","o":1.74,"h":1.81,"l":1.73,"c":1.79,"v":514000},{"d":"2024-10-11","o":1.78,"h":1.84,"l":1.78,"c":1.83,"v":215700},{"d":"2024-10-14","o":1.84,"h":1.85,"l":1.79,"c":1.8,"v":224300},{"d":"2024-10-15","o":1.8,"h":1.9,"l":1.75,"c":1.87,"v":787200},{"d":"2024-10-16","o":1.9,"h":1.91,"l":1.85,"c":1.9,"v":639100},{"d":"2024-10-17","o":1.9,"h":1.92,"l":1.82,"c":1.83,"v":727200},{"d":"2024-10-18","o":1.83,"h":1.92,"l":1.82,"c":1.89,"v":514500},{"d":"2024-10-21","o":1.89,"h":1.91,"l":1.84,"c":1.85,"v":354400},{"d":"2024-10-22","o":1.81,"h":1.85,"l":1.76,"c":1.77,"v":513500},{"d":"2024-10-23","o":1.76,"h":1.79,"l":1.7,"c":1.75,"v":782600},{"d":"2024-10-24","o":1.73,"h":1.79,"l":1.72,"c":1.75,"v":395300},{"d":"2024-10-25","o":1.75,"h":1.78,"l":1.73,"c":1.75,"v":300900},{"d":"2024-10-28","o":1.78,"h":1.87,"l":1.78,"c":1.87,"v":643200},{"d":"2024-10-29","o":1.86,"h":1.88,"l":1.83,"c":1.86,"v":326900},{"d":"2024-10-30","o":1.85,"h":1.9,"l":1.81,"c":1.88,"v":410700},{"d":"2024-10-31","o":1.87,"h":1.87,"l":1.73,"c":1.73,"v":506800},{"d":"2024-11-01","o":1.75,"h":1.81,"l":1.74,"c":1.75,"v":459900},{"d":"2024-11-04","o":1.75,"h":1.82,"l":1.73,"c":1.8,"v":377500},{"d":"2024-11-05","o":1.78,"h":1.94,"l":1.77,"c":1.92,"v":843500},{"d":"2024-11-06","o":1.98,"h":2.03,"l":1.89,"c":2.03,"v":1393200},{"d":"2024-11-07","o":1.9,"h":2.09,"l":1.81,"c":2.09,"v":1646200},{"d":"2024-11-08","o":2.05,"h":2.15,"l":2.02,"c":2.15,"v":772700},{"d":"2024-11-11","o":2.12,"h":2.12,"l":1.93,"c":1.98,"v":648900},{"d":"2024-11-12","o":1.94,"h":1.97,"l":1.86,"c":1.91,"v":471900},{"d":"2024-11-13","o":1.88,"h":1.95,"l":1.81,"c":1.81,"v":703800},{"d":"2024-11-14","o":1.8,"h":1.84,"l":1.74,"c":1.74,"v":736300},{"d":"2024-11-15","o":1.76,"h":1.83,"l":1.7,"c":1.7,"v":639600},{"d":"2024-11-18","o":1.71,"h":1.75,"l":1.69,"c":1.7,"v":426100},{"d":"2024-11-19","o":1.67,"h":1.84,"l":1.67,"c":1.84,"v":737800},{"d":"2024-11-20","o":1.84,"h":1.87,"l":1.77,"c":1.83,"v":590200},{"d":"2024-11-21","o":1.81,"h":1.9,"l":1.81,"c":1.89,"v":729600},{"d":"2024-11-22","o":1.89,"h":1.96,"l":1.87,"c":1.93,"v":638800},{"d":"2024-11-25","o":1.96,"h":2.05,"l":1.93,"c":2.03,"v":843700},{"d":"2024-11-26","o":2.02,"h":2.04,"l":1.95,"c":1.96,"v":492200},{"d":"2024-11-27","o":1.97,"h":2.12,"l":1.96,"c":2.11,"v":630100},{"d":"2024-11-29","o":1.92,"h":2.25,"l":1.92,"c":2.23,"v":1159200},{"d":"2024-12-02","o":2.25,"h":2.25,"l":2.1,"c":2.15,"v":802900},{"d":"2024-12-03","o":2.13,"h":2.14,"l":2.03,"c":2.1,"v":638000},{"d":"2024-12-04","o":2.08,"h":2.1,"l":2,"c":2.03,"v":634700},{"d":"2024-12-05","o":1.98,"h":2.02,"l":1.9,"c":1.91,"v":725100},{"d":"2024-12-06","o":1.94,"h":2.02,"l":1.92,"c":2.01,"v":536200},{"d":"2024-12-09","o":2,"h":2.1,"l":2,"c":2.09,"v":680300},{"d":"2024-12-10","o":2.07,"h":2.12,"l":2.04,"c":2.07,"v":747200},{"d":"2024-12-11","o":2.09,"h":2.1,"l":2.01,"c":2.03,"v":586100},{"d":"2024-12-12","o":2,"h":2,"l":1.92,"c":1.92,"v":869900},{"d":"2024-12-13","o":1.92,"h":1.94,"l":1.87,"c":1.92,"v":555200},{"d":"2024-12-16","o":1.91,"h":1.98,"l":1.9,"c":1.95,"v":394900},{"d":"2024-12-17","o":1.94,"h":1.95,"l":1.9,"c":1.91,"v":287600},{"d":"2024-12-18","o":1.93,"h":1.93,"l":1.75,"c":1.79,"v":869700},{"d":"2024-12-19","o":1.83,"h":1.85,"l":1.76,"c":1.79,"v":406500},{"d":"2024-12-20","o":1.78,"h":1.89,"l":1.78,"c":1.85,"v":699700},{"d":"2024-12-23","o":1.84,"h":1.87,"l":1.82,"c":1.87,"v":512600},{"d":"2024-12-24","o":1.86,"h":1.94,"l":1.85,"c":1.94,"v":188800},{"d":"2024-12-26","o":1.92,"h":1.99,"l":1.9,"c":1.98,"v":239100},{"d":"2024-12-27","o":1.97,"h":1.98,"l":1.8,"c":1.83,"v":725700},{"d":"2024-12-30","o":1.79,"h":1.88,"l":1.76,"c":1.79,"v":907800},{"d":"2024-12-31","o":1.81,"h":2.1,"l":1.81,"c":1.98,"v":1173300},{"d":"2025-01-02","o":1.91,"h":2.06,"l":1.88,"c":1.95,"v":560900},{"d":"2025-01-03","o":1.96,"h":2.08,"l":1.94,"c":2.07,"v":352400},{"d":"2025-01-06","o":2.15,"h":2.21,"l":2.12,"c":2.19,"v":1062100},{"d":"2025-01-07","o":2.23,"h":2.29,"l":2.12,"c":2.19,"v":688100},{"d":"2025-01-08","o":2.15,"h":2.17,"l":2.07,"c":2.13,"v":413700},{"d":"2025-01-10","o":2.12,"h":2.17,"l":2.04,"c":2.14,"v":560800},{"d":"2025-01-13","o":2.14,"h":2.25,"l":2.07,"c":2.24,"v":1348900},{"d":"2025-01-14","o":2.27,"h":2.29,"l":2.11,"c":2.2,"v":622400},{"d":"2025-01-15","o":2.25,"h":2.32,"l":2.18,"c":2.3,"v":1247800},{"d":"2025-01-16","o":2.31,"h":2.34,"l":2.2,"c":2.3,"v":417500},{"d":"2025-01-17","o":2.31,"h":2.31,"l":2.22,"c":2.24,"v":379600},{"d":"2025-01-21","o":2.22,"h":2.33,"l":2.2,"c":2.24,"v":882900},{"d":"2025-01-22","o":2.22,"h":2.32,"l":2.18,"c":2.28,"v":551500},{"d":"2025-01-23","o":2.26,"h":2.34,"l":2.22,"c":2.29,"v":528300},{"d":"2025-01-24","o":2.23,"h":2.29,"l":2.2,"c":2.28,"v":839200},{"d":"2025-01-27","o":2.28,"h":2.34,"l":2.2,"c":2.22,"v":409000},{"d":"2025-01-28","o":2.23,"h":2.29,"l":2.2,"c":2.26,"v":354000},{"d":"2025-01-29","o":2.25,"h":2.26,"l":2.19,"c":2.22,"v":313000},{"d":"2025-01-30","o":2.24,"h":2.37,"l":2.21,"c":2.32,"v":557600},{"d":"2025-01-31","o":2.33,"h":2.33,"l":2.22,"c":2.23,"v":509100},{"d":"2025-02-03","o":2.22,"h":2.25,"l":2.15,"c":2.19,"v":527500},{"d":"2025-02-04","o":2.2,"h":2.35,"l":2.19,"c":2.33,"v":736800},{"d":"2025-02-05","o":2.32,"h":2.5,"l":2.28,"c":2.49,"v":1593100},{"d":"2025-02-06","o":2.6,"h":2.95,"l":2.57,"c":2.69,"v":2995400},{"d":"2025-02-07","o":2.68,"h":2.69,"l":2.42,"c":2.43,"v":1112600},{"d":"2025-02-10","o":2.5,"h":2.55,"l":2.37,"c":2.45,"v":913300},{"d":"2025-02-11","o":2.4,"h":2.47,"l":2.28,"c":2.29,"v":1215900},{"d":"2025-02-12","o":2.22,"h":2.27,"l":2.19,"c":2.23,"v":1006900},{"d":"2025-02-13","o":2.25,"h":2.28,"l":2.19,"c":2.28,"v":766200},{"d":"2025-02-14","o":2.3,"h":2.33,"l":2.22,"c":2.23,"v":547900},{"d":"2025-02-18","o":2.23,"h":2.29,"l":2.22,"c":2.23,"v":619200},{"d":"2025-02-19","o":2.27,"h":2.32,"l":2.17,"c":2.25,"v":801500},{"d":"2025-02-20","o":2.2,"h":2.22,"l":2.13,"c":2.16,"v":1068100},{"d":"2025-02-21","o":2.2,"h":2.2,"l":2.07,"c":2.11,"v":765100},{"d":"2025-02-24","o":2.12,"h":2.13,"l":2.05,"c":2.06,"v":842100},{"d":"2025-02-25","o":2.07,"h":2.09,"l":1.99,"c":2.02,"v":574200},{"d":"2025-02-26","o":2.03,"h":2.13,"l":2.01,"c":2.05,"v":524500},{"d":"2025-02-27","o":2.04,"h":2.05,"l":1.96,"c":2,"v":547800},{"d":"2025-02-28","o":1.99,"h":2.01,"l":1.93,"c":2.01,"v":683400},{"d":"2025-03-03","o":2.01,"h":2.02,"l":1.9,"c":1.92,"v":739300},{"d":"2025-03-04","o":1.88,"h":1.91,"l":1.8,"c":1.85,"v":829700},{"d":"2025-03-05","o":1.84,"h":1.94,"l":1.83,"c":1.91,"v":439100},{"d":"2025-03-06","o":1.92,"h":1.94,"l":1.81,"c":1.83,"v":494000},{"d":"2025-03-07","o":1.85,"h":1.89,"l":1.8,"c":1.86,"v":499300},{"d":"2025-03-10","o":1.83,"h":1.86,"l":1.76,"c":1.79,"v":607300},{"d":"2025-03-11","o":1.79,"h":1.85,"l":1.75,"c":1.82,"v":358700},{"d":"2025-03-12","o":1.83,"h":1.85,"l":1.78,"c":1.82,"v":261000},{"d":"2025-03-13","o":1.82,"h":1.82,"l":1.73,"c":1.74,"v":354300},{"d":"2025-03-14","o":1.74,"h":1.85,"l":1.74,"c":1.83,"v":437600},{"d":"2025-03-17","o":1.83,"h":1.89,"l":1.82,"c":1.87,"v":222600},{"d":"2025-03-18","o":1.85,"h":1.86,"l":1.8,"c":1.82,"v":291700},{"d":"2025-03-19","o":1.82,"h":1.89,"l":1.81,"c":1.87,"v":259900},{"d":"2025-03-20","o":1.86,"h":1.87,"l":1.83,"c":1.85,"v":317800},{"d":"2025-03-21","o":1.82,"h":1.87,"l":1.79,"c":1.86,"v":708700},{"d":"2025-03-24","o":1.87,"h":1.93,"l":1.87,"c":1.9,"v":303600},{"d":"2025-03-25","o":1.9,"h":1.93,"l":1.87,"c":1.9,"v":247500},{"d":"2025-03-26","o":1.91,"h":1.91,"l":1.85,"c":1.87,"v":280200},{"d":"2025-03-27","o":1.88,"h":1.91,"l":1.83,"c":1.89,"v":375300},{"d":"2025-03-28","o":1.9,"h":1.9,"l":1.78,"c":1.82,"v":366100},{"d":"2025-03-31","o":1.79,"h":1.82,"l":1.75,"c":1.79,"v":366000},{"d":"2025-04-01","o":1.76,"h":1.82,"l":1.76,"c":1.78,"v":670700},{"d":"2025-04-02","o":1.77,"h":1.85,"l":1.76,"c":1.82,"v":715500},{"d":"2025-04-03","o":1.76,"h":1.82,"l":1.67,"c":1.69,"v":1232100},{"d":"2025-04-04","o":1.62,"h":1.66,"l":1.55,"c":1.57,"v":999600},{"d":"2025-04-07","o":1.53,"h":1.66,"l":1.43,"c":1.57,"v":1006700},{"d":"2025-04-08","o":1.65,"h":1.65,"l":1.51,"c":1.53,"v":774300},{"d":"2025-04-09","o":1.55,"h":1.65,"l":1.46,"c":1.59,"v":649200},{"d":"2025-04-10","o":1.53,"h":1.55,"l":1.44,"c":1.48,"v":525000},{"d":"2025-04-11","o":1.47,"h":1.48,"l":1.41,"c":1.46,"v":473300},{"d":"2025-04-14","o":1.48,"h":1.52,"l":1.45,"c":1.51,"v":678100},{"d":"2025-04-15","o":1.53,"h":1.55,"l":1.46,"c":1.5,"v":639500},{"d":"2025-04-16","o":1.49,"h":1.5,"l":1.42,"c":1.46,"v":593500},{"d":"2025-04-17","o":1.45,"h":1.5,"l":1.43,"c":1.48,"v":549900},{"d":"2025-04-21","o":1.45,"h":1.48,"l":1.43,"c":1.45,"v":400000},{"d":"2025-04-22","o":1.48,"h":1.53,"l":1.46,"c":1.52,"v":333000},{"d":"2025-04-23","o":1.59,"h":1.63,"l":1.53,"c":1.53,"v":424400},{"d":"2025-04-24","o":1.54,"h":1.57,"l":1.53,"c":1.54,"v":382500},{"d":"2025-04-25","o":1.54,"h":1.59,"l":1.53,"c":1.58,"v":494900},{"d":"2025-04-28","o":1.58,"h":1.62,"l":1.56,"c":1.61,"v":361300},{"d":"2025-04-29","o":1.62,"h":1.65,"l":1.59,"c":1.62,"v":405200},{"d":"2025-04-30","o":1.59,"h":1.61,"l":1.52,"c":1.55,"v":874700},{"d":"2025-05-01","o":1.54,"h":1.56,"l":1.34,"c":1.35,"v":2353500},{"d":"2025-05-02","o":1.39,"h":1.4,"l":1.36,"c":1.37,"v":704100},{"d":"2025-05-05","o":1.36,"h":1.37,"l":1.3,"c":1.31,"v":957200},{"d":"2025-05-06","o":1.31,"h":1.33,"l":1.28,"c":1.3,"v":1069600},{"d":"2025-05-07","o":1.31,"h":1.38,"l":1.28,"c":1.36,"v":754400},{"d":"2025-05-08","o":1.39,"h":1.54,"l":1.38,"c":1.49,"v":823600},{"d":"2025-05-09","o":1.49,"h":1.54,"l":1.48,"c":1.51,"v":572100},{"d":"2025-05-12","o":1.6,"h":1.71,"l":1.6,"c":1.66,"v":1158700},{"d":"2025-05-13","o":1.68,"h":1.68,"l":1.62,"c":1.66,"v":612100},{"d":"2025-05-14","o":1.65,"h":1.68,"l":1.58,"c":1.59,"v":1325800},{"d":"2025-05-15","o":1.58,"h":1.6,"l":1.56,"c":1.59,"v":312500},{"d":"2025-05-16","o":1.61,"h":1.64,"l":1.6,"c":1.62,"v":456100},{"d":"2025-05-19","o":1.56,"h":1.63,"l":1.56,"c":1.62,"v":625400},{"d":"2025-05-20","o":1.63,"h":1.75,"l":1.63,"c":1.74,"v":800400},{"d":"2025-05-21","o":1.77,"h":1.77,"l":1.6,"c":1.62,"v":681500},{"d":"2025-05-22","o":1.62,"h":1.62,"l":1.57,"c":1.58,"v":375300},{"d":"2025-05-23","o":1.53,"h":1.58,"l":1.53,"c":1.57,"v":519900},{"d":"2025-05-27","o":1.57,"h":1.65,"l":1.57,"c":1.64,"v":606000},{"d":"2025-05-28","o":1.64,"h":1.65,"l":1.59,"c":1.59,"v":470500},{"d":"2025-05-29","o":1.61,"h":1.64,"l":1.58,"c":1.58,"v":567000},{"d":"2025-05-30","o":1.57,"h":1.61,"l":1.53,"c":1.53,"v":543400},{"d":"2025-06-02","o":1.51,"h":1.57,"l":1.49,"c":1.55,"v":959000},{"d":"2025-06-03","o":1.55,"h":1.57,"l":1.5,"c":1.57,"v":770100},{"d":"2025-06-04","o":1.56,"h":1.6,"l":1.55,"c":1.59,"v":801100},{"d":"2025-06-05","o":1.57,"h":1.6,"l":1.52,"c":1.52,"v":445400},{"d":"2025-06-06","o":1.23,"h":1.3,"l":1.14,"c":1.29,"v":7530200},{"d":"2025-06-09","o":1.3,"h":1.33,"l":1.26,"c":1.28,"v":1367100},{"d":"2025-06-10","o":1.28,"h":1.29,"l":1.24,"c":1.28,"v":1159900},{"d":"2025-06-11","o":1.28,"h":1.31,"l":1.25,"c":1.25,"v":921100},{"d":"2025-06-12","o":1.27,"h":1.28,"l":1.24,"c":1.25,"v":1040400},{"d":"2025-06-13","o":1.23,"h":1.26,"l":1.21,"c":1.22,"v":808600},{"d":"2025-06-16","o":1.22,"h":1.23,"l":1.21,"c":1.23,"v":493900},{"d":"2025-06-17","o":1.27,"h":1.29,"l":1.23,"c":1.23,"v":1024600},{"d":"2025-06-18","o":1.22,"h":1.26,"l":1.21,"c":1.23,"v":765000},{"d":"2025-06-20","o":1.24,"h":1.26,"l":1.22,"c":1.22,"v":610800},{"d":"2025-06-23","o":1.22,"h":1.25,"l":1.22,"c":1.25,"v":367600},{"d":"2025-06-24","o":1.24,"h":1.32,"l":1.24,"c":1.31,"v":909300},{"d":"2025-06-25","o":1.32,"h":1.37,"l":1.28,"c":1.34,"v":1510100},{"d":"2025-06-26","o":1.36,"h":1.38,"l":1.31,"c":1.32,"v":1050000},{"d":"2025-06-27","o":1.33,"h":1.41,"l":1.32,"c":1.38,"v":2194400},{"d":"2025-06-30","o":1.38,"h":1.39,"l":1.35,"c":1.37,"v":806500},{"d":"2025-07-01","o":1.36,"h":1.38,"l":1.34,"c":1.36,"v":835700},{"d":"2025-07-02","o":1.35,"h":1.41,"l":1.35,"c":1.39,"v":974000},{"d":"2025-07-03","o":1.41,"h":1.43,"l":1.4,"c":1.42,"v":486900},{"d":"2025-07-07","o":1.43,"h":1.43,"l":1.34,"c":1.34,"v":765600},{"d":"2025-07-08","o":1.35,"h":1.4,"l":1.35,"c":1.38,"v":655500},{"d":"2025-07-09","o":1.4,"h":1.42,"l":1.38,"c":1.42,"v":517900},{"d":"2025-07-10","o":1.42,"h":1.45,"l":1.39,"c":1.41,"v":608300},{"d":"2025-07-11","o":1.39,"h":1.42,"l":1.35,"c":1.36,"v":431000},{"d":"2025-07-14","o":1.36,"h":1.38,"l":1.33,"c":1.36,"v":501100},{"d":"2025-07-15","o":1.39,"h":1.39,"l":1.33,"c":1.33,"v":627100},{"d":"2025-07-16","o":1.33,"h":1.35,"l":1.3,"c":1.35,"v":846600},{"d":"2025-07-17","o":1.35,"h":1.4,"l":1.35,"c":1.36,"v":729600},{"d":"2025-07-18","o":1.39,"h":1.4,"l":1.33,"c":1.34,"v":953500},{"d":"2025-07-21","o":1.34,"h":1.38,"l":1.33,"c":1.34,"v":691200},{"d":"2025-07-22","o":1.36,"h":1.39,"l":1.34,"c":1.36,"v":697700},{"d":"2025-07-23","o":1.38,"h":1.42,"l":1.37,"c":1.41,"v":861400},{"d":"2025-07-24","o":1.4,"h":1.41,"l":1.37,"c":1.37,"v":802900},{"d":"2025-07-25","o":1.38,"h":1.4,"l":1.35,"c":1.36,"v":510600},{"d":"2025-07-28","o":1.38,"h":1.4,"l":1.36,"c":1.39,"v":544400},{"d":"2025-07-29","o":1.39,"h":1.4,"l":1.37,"c":1.37,"v":597000},{"d":"2025-07-30","o":1.38,"h":1.39,"l":1.34,"c":1.34,"v":482700},{"d":"2025-07-31","o":1.33,"h":1.36,"l":1.3,"c":1.31,"v":788800},{"d":"2025-08-01","o":1.3,"h":1.3,"l":1.26,"c":1.28,"v":645000},{"d":"2025-08-04","o":1.29,"h":1.29,"l":1.27,"c":1.29,"v":654500},{"d":"2025-08-05","o":1.29,"h":1.31,"l":1.27,"c":1.3,"v":398000},{"d":"2025-08-06","o":1.31,"h":1.32,"l":1.3,"c":1.31,"v":350100},{"d":"2025-08-07","o":1.31,"h":1.33,"l":1.29,"c":1.32,"v":834000},{"d":"2025-08-08","o":1.34,"h":1.4,"l":1.32,"c":1.39,"v":699900},{"d":"2025-08-11","o":1.39,"h":1.4,"l":1.35,"c":1.36,"v":678300},{"d":"2025-08-12","o":1.37,"h":1.49,"l":1.37,"c":1.48,"v":848000},{"d":"2025-08-13","o":1.49,"h":1.53,"l":1.47,"c":1.49,"v":1279600},{"d":"2025-08-14","o":1.45,"h":1.52,"l":1.37,"c":1.46,"v":1829500},{"d":"2025-08-15","o":1.48,"h":1.48,"l":1.38,"c":1.4,"v":1214600},{"d":"2025-08-18","o":1.4,"h":1.64,"l":1.4,"c":1.62,"v":1982900},{"d":"2025-08-19","o":1.6,"h":1.62,"l":1.5,"c":1.51,"v":1049700},{"d":"2025-08-20","o":1.52,"h":1.53,"l":1.48,"c":1.51,"v":1095600},{"d":"2025-08-21","o":1.5,"h":1.57,"l":1.5,"c":1.56,"v":495600},{"d":"2025-08-22","o":1.55,"h":1.6,"l":1.55,"c":1.59,"v":629100},{"d":"2025-08-25","o":1.59,"h":1.6,"l":1.55,"c":1.55,"v":539200},{"d":"2025-08-26","o":1.55,"h":1.57,"l":1.54,"c":1.55,"v":549300},{"d":"2025-08-27","o":1.55,"h":1.59,"l":1.55,"c":1.57,"v":633600},{"d":"2025-08-28","o":1.57,"h":1.57,"l":1.53,"c":1.56,"v":568900},{"d":"2025-08-29","o":1.56,"h":1.56,"l":1.52,"c":1.52,"v":556200},{"d":"2025-09-02","o":1.5,"h":1.52,"l":1.48,"c":1.49,"v":467500},{"d":"2025-09-03","o":1.48,"h":1.54,"l":1.46,"c":1.46,"v":407700},{"d":"2025-09-04","o":1.46,"h":1.51,"l":1.46,"c":1.51,"v":474400},{"d":"2025-09-05","o":1.5,"h":1.53,"l":1.49,"c":1.51,"v":787500},{"d":"2025-09-08","o":1.51,"h":1.6,"l":1.49,"c":1.55,"v":849700},{"d":"2025-09-09","o":1.54,"h":1.62,"l":1.54,"c":1.6,"v":736100},{"d":"2025-09-10","o":1.59,"h":1.64,"l":1.54,"c":1.55,"v":711200},{"d":"2025-09-11","o":1.56,"h":1.6,"l":1.56,"c":1.59,"v":453700},{"d":"2025-09-12","o":1.61,"h":1.65,"l":1.55,"c":1.57,"v":1542300},{"d":"2025-09-15","o":1.56,"h":1.62,"l":1.56,"c":1.61,"v":921200},{"d":"2025-09-16","o":1.61,"h":1.65,"l":1.58,"c":1.61,"v":816400},{"d":"2025-09-17","o":1.6,"h":1.66,"l":1.59,"c":1.59,"v":536500},{"d":"2025-09-18","o":1.61,"h":1.74,"l":1.61,"c":1.74,"v":882700},{"d":"2025-09-19","o":1.75,"h":1.76,"l":1.66,"c":1.67,"v":1169400},{"d":"2025-09-22","o":1.67,"h":1.83,"l":1.67,"c":1.79,"v":1250400},{"d":"2025-09-23","o":1.79,"h":1.79,"l":1.71,"c":1.72,"v":798800},{"d":"2025-09-24","o":1.73,"h":1.79,"l":1.72,"c":1.77,"v":502200},{"d":"2025-09-25","o":1.76,"h":1.79,"l":1.66,"c":1.67,"v":776800},{"d":"2025-09-26","o":1.73,"h":1.74,"l":1.66,"c":1.67,"v":693900},{"d":"2025-09-29","o":1.67,"h":1.68,"l":1.63,"c":1.63,"v":301200},{"d":"2025-09-30","o":1.61,"h":1.68,"l":1.61,"c":1.67,"v":393800},{"d":"2025-10-01","o":1.67,"h":1.69,"l":1.63,"c":1.65,"v":374100},{"d":"2025-10-02","o":1.64,"h":1.66,"l":1.61,"c":1.65,"v":542400},{"d":"2025-10-03","o":1.64,"h":1.75,"l":1.64,"c":1.69,"v":466400},{"d":"2025-10-06","o":1.73,"h":1.73,"l":1.67,"c":1.71,"v":838700},{"d":"2025-10-07","o":1.71,"h":1.73,"l":1.56,"c":1.57,"v":1486200},{"d":"2025-10-08","o":1.6,"h":1.72,"l":1.58,"c":1.68,"v":857700},{"d":"2025-10-09","o":1.76,"h":1.88,"l":1.74,"c":1.85,"v":2099900},{"d":"2025-10-10","o":2.01,"h":2.1,"l":1.77,"c":1.77,"v":3302800},{"d":"2025-10-13","o":1.93,"h":1.93,"l":1.74,"c":1.76,"v":996500},{"d":"2025-10-14","o":1.74,"h":1.76,"l":1.67,"c":1.7,"v":695800},{"d":"2025-10-15","o":1.74,"h":1.82,"l":1.73,"c":1.81,"v":1176200},{"d":"2025-10-16","o":1.81,"h":1.86,"l":1.75,"c":1.76,"v":513000},{"d":"2025-10-17","o":1.74,"h":1.76,"l":1.67,"c":1.69,"v":847500},{"d":"2025-10-20","o":1.63,"h":1.79,"l":1.63,"c":1.69,"v":1025500},{"d":"2025-10-21","o":1.69,"h":1.69,"l":1.6,"c":1.61,"v":1493300},{"d":"2025-10-22","o":1.55,"h":1.61,"l":1.51,"c":1.61,"v":1240900},{"d":"2025-10-23","o":1.6,"h":1.65,"l":1.58,"c":1.59,"v":462900},{"d":"2025-10-24","o":1.63,"h":1.65,"l":1.56,"c":1.57,"v":816900},{"d":"2025-10-27","o":1.58,"h":1.6,"l":1.55,"c":1.55,"v":714300},{"d":"2025-10-28","o":1.58,"h":1.58,"l":1.47,"c":1.48,"v":1023700},{"d":"2025-10-29","o":1.45,"h":1.51,"l":1.42,"c":1.44,"v":733800},{"d":"2025-10-30","o":1.43,"h":1.46,"l":1.37,"c":1.38,"v":631400},{"d":"2025-10-31","o":1.38,"h":1.42,"l":1.37,"c":1.41,"v":970700},{"d":"2025-11-03","o":1.42,"h":1.44,"l":1.39,"c":1.4,"v":555100},{"d":"2025-11-04","o":1.37,"h":1.4,"l":1.36,"c":1.38,"v":523500},{"d":"2025-11-05","o":1.42,"h":1.46,"l":1.36,"c":1.45,"v":763900},{"d":"2025-11-06","o":1.28,"h":1.3,"l":1.1,"c":1.22,"v":3325100},{"d":"2025-11-07","o":1.2,"h":1.27,"l":1.15,"c":1.17,"v":1426100},{"d":"2025-11-10","o":1.18,"h":1.21,"l":1.16,"c":1.17,"v":1062900},{"d":"2025-11-11","o":1.17,"h":1.19,"l":1.15,"c":1.17,"v":931500},{"d":"2025-11-12","o":1.17,"h":1.19,"l":1.15,"c":1.18,"v":680300},{"d":"2025-11-13","o":1.15,"h":1.16,"l":1.1,"c":1.11,"v":922000},{"d":"2025-11-14","o":1.1,"h":1.12,"l":1.03,"c":1.04,"v":1317400},{"d":"2025-11-17","o":1.05,"h":1.07,"l":1,"c":1,"v":1121900},{"d":"2025-11-18","o":0.97,"h":1.01,"l":0.94,"c":0.97,"v":2987600},{"d":"2025-11-19","o":0.97,"h":0.99,"l":0.91,"c":0.92,"v":1543900},{"d":"2025-11-20","o":0.93,"h":0.99,"l":0.93,"c":0.95,"v":917000},{"d":"2025-11-21","o":0.94,"h":1.07,"l":0.94,"c":1.05,"v":1542300},{"d":"2025-11-24","o":1.05,"h":1.07,"l":1.01,"c":1.01,"v":564500},{"d":"2025-11-25","o":1.02,"h":1.07,"l":1,"c":1.01,"v":716700},{"d":"2025-11-26","o":1.03,"h":1.06,"l":0.99,"c":1.04,"v":681000},{"d":"2025-11-28","o":1.07,"h":1.12,"l":1.05,"c":1.08,"v":686200},{"d":"2025-12-01","o":1.08,"h":1.09,"l":1.02,"c":1.02,"v":920500},{"d":"2025-12-02","o":1.02,"h":1.05,"l":1,"c":1.03,"v":468100},{"d":"2025-12-03","o":1.02,"h":1.04,"l":1,"c":1.03,"v":1877300},{"d":"2025-12-04","o":1.03,"h":1.06,"l":1.02,"c":1.02,"v":816600},{"d":"2025-12-05","o":1.02,"h":1.05,"l":0.98,"c":0.99,"v":2134500},{"d":"2025-12-08","o":0.99,"h":1.02,"l":0.97,"c":0.99,"v":900200},{"d":"2025-12-09","o":0.97,"h":1,"l":0.95,"c":0.99,"v":1700000},{"d":"2025-12-10","o":0.98,"h":1.11,"l":0.97,"c":1.08,"v":1953000},{"d":"2025-12-11","o":1.07,"h":1.13,"l":1.03,"c":1.1,"v":1495200},{"d":"2025-12-12","o":1.1,"h":1.11,"l":1.05,"c":1.06,"v":852600},{"d":"2025-12-15","o":1.08,"h":1.11,"l":1.02,"c":1.05,"v":1197700},{"d":"2025-12-16","o":1.03,"h":1.06,"l":1.01,"c":1.02,"v":638900},{"d":"2025-12-17","o":1.01,"h":1.02,"l":0.94,"c":0.94,"v":1623600},{"d":"2025-12-18","o":0.94,"h":0.98,"l":0.89,"c":0.89,"v":1807100},{"d":"2025-12-19","o":0.89,"h":0.92,"l":0.86,"c":0.91,"v":1371700},{"d":"2025-12-22","o":0.91,"h":0.94,"l":0.88,"c":0.89,"v":1124600},{"d":"2025-12-23","o":0.89,"h":0.89,"l":0.81,"c":0.86,"v":2425800},{"d":"2025-12-24","o":0.85,"h":0.87,"l":0.84,"c":0.86,"v":437100},{"d":"2025-12-26","o":0.86,"h":0.87,"l":0.82,"c":0.83,"v":631300},{"d":"2025-12-29","o":0.81,"h":0.82,"l":0.78,"c":0.81,"v":1405000},{"d":"2025-12-30","o":0.82,"h":0.82,"l":0.8,"c":0.8,"v":1001400},{"d":"2025-12-31","o":0.8,"h":0.84,"l":0.8,"c":0.82,"v":887100},{"d":"2026-01-02","o":0.84,"h":0.87,"l":0.83,"c":0.85,"v":870900},{"d":"2026-01-05","o":0.86,"h":0.91,"l":0.84,"c":0.89,"v":932400},{"d":"2026-01-06","o":0.89,"h":0.93,"l":0.88,"c":0.89,"v":581700},{"d":"2026-01-07","o":0.89,"h":0.89,"l":0.86,"c":0.87,"v":496300},{"d":"2026-01-08","o":0.87,"h":0.91,"l":0.87,"c":0.89,"v":561400},{"d":"2026-01-09","o":0.89,"h":0.91,"l":0.86,"c":0.88,"v":694600},{"d":"2026-01-12","o":0.88,"h":0.91,"l":0.86,"c":0.87,"v":1093800},{"d":"2026-01-13","o":0.87,"h":0.89,"l":0.85,"c":0.86,"v":794400},{"d":"2026-01-14","o":0.87,"h":0.88,"l":0.83,"c":0.84,"v":503700},{"d":"2026-01-15","o":0.84,"h":0.88,"l":0.83,"c":0.87,"v":600800},{"d":"2026-01-16","o":0.87,"h":0.88,"l":0.84,"c":0.84,"v":534200},{"d":"2026-01-20","o":0.82,"h":0.86,"l":0.8,"c":0.81,"v":472000},{"d":"2026-01-21","o":0.85,"h":0.85,"l":0.79,"c":0.81,"v":538600},{"d":"2026-01-22","o":0.82,"h":0.85,"l":0.81,"c":0.83,"v":608000},{"d":"2026-01-23","o":0.83,"h":0.86,"l":0.8,"c":0.82,"v":443500},{"d":"2026-01-26","o":0.8,"h":0.83,"l":0.8,"c":0.81,"v":681100},{"d":"2026-01-27","o":0.81,"h":0.83,"l":0.79,"c":0.83,"v":722000},{"d":"2026-01-28","o":0.83,"h":0.83,"l":0.79,"c":0.79,"v":734200},{"d":"2026-01-29","o":0.82,"h":0.82,"l":0.78,"c":0.8,"v":601200},{"d":"2026-01-30","o":0.79,"h":0.82,"l":0.78,"c":0.81,"v":516300},{"d":"2026-02-02","o":0.81,"h":0.82,"l":0.78,"c":0.8,"v":459100},{"d":"2026-02-03","o":0.8,"h":0.8,"l":0.72,"c":0.75,"v":1242100},{"d":"2026-02-04","o":0.74,"h":0.77,"l":0.72,"c":0.76,"v":1105600},{"d":"2026-02-05","o":0.65,"h":0.67,"l":0.56,"c":0.6,"v":3049200},{"d":"2026-02-06","o":0.61,"h":0.66,"l":0.54,"c":0.62,"v":1698400},{"d":"2026-02-09","o":0.62,"h":0.63,"l":0.57,"c":0.58,"v":1238800},{"d":"2026-02-10","o":0.57,"h":0.6,"l":0.55,"c":0.55,"v":1039400},{"d":"2026-02-11","o":0.55,"h":0.56,"l":0.5,"c":0.51,"v":1622400},{"d":"2026-02-12","o":0.52,"h":0.54,"l":0.51,"c":0.54,"v":924600},{"d":"2026-02-13","o":0.52,"h":0.58,"l":0.52,"c":0.55,"v":751400},{"d":"2026-02-17","o":0.56,"h":0.56,"l":0.5,"c":0.51,"v":1103400},{"d":"2026-02-18","o":0.51,"h":0.55,"l":0.51,"c":0.53,"v":776600},{"d":"2026-02-19","o":0.53,"h":0.55,"l":0.52,"c":0.55,"v":669600},{"d":"2026-02-20","o":0.56,"h":0.59,"l":0.53,"c":0.54,"v":1378800},{"d":"2026-02-23","o":0.56,"h":0.57,"l":0.54,"c":0.56,"v":1564900},{"d":"2026-02-24","o":0.57,"h":0.63,"l":0.57,"c":0.59,"v":1423800},{"d":"2026-02-25","o":0.6,"h":0.62,"l":0.57,"c":0.6,"v":1400600},{"d":"2026-02-26","o":0.61,"h":0.62,"l":0.55,"c":0.58,"v":818300},{"d":"2026-02-27","o":0.58,"h":0.58,"l":0.55,"c":0.58,"v":671900},{"d":"2026-03-02","o":0.56,"h":0.56,"l":0.55,"c":0.55,"v":929500},{"d":"2026-03-03","o":0.52,"h":0.55,"l":0.49,"c":0.53,"v":1328900},{"d":"2026-03-04","o":0.53,"h":0.53,"l":0.51,"c":0.52,"v":763000},{"d":"2026-03-05","o":0.52,"h":0.53,"l":0.5,"c":0.51,"v":824300},{"d":"2026-03-06","o":0.51,"h":0.51,"l":0.48,"c":0.49,"v":907200},{"d":"2026-03-09","o":0.49,"h":0.49,"l":0.47,"c":0.49,"v":686800},{"d":"2026-03-10","o":0.49,"h":0.5,"l":0.48,"c":0.48,"v":541600},{"d":"2026-03-11","o":0.49,"h":0.5,"l":0.46,"c":0.46,"v":1174600},{"d":"2026-03-12","o":0.45,"h":0.46,"l":0.41,"c":0.42,"v":1958900},{"d":"2026-03-13","o":0.42,"h":0.42,"l":0.33,"c":0.37,"v":6301900},{"d":"2026-03-16","o":0.39,"h":0.45,"l":0.38,"c":0.42,"v":3006600},{"d":"2026-03-17","o":0.43,"h":0.43,"l":0.39,"c":0.39,"v":1039700},{"d":"2026-03-18","o":0.39,"h":0.43,"l":0.37,"c":0.41,"v":2140800},{"d":"2026-03-19","o":0.41,"h":0.44,"l":0.39,"c":0.43,"v":2213900},{"d":"2026-03-20","o":0.44,"h":0.44,"l":0.38,"c":0.39,"v":1550000},{"d":"2026-03-23","o":0.38,"h":0.39,"l":0.37,"c":0.38,"v":840700},{"d":"2026-03-24","o":0.38,"h":0.39,"l":0.37,"c":0.38,"v":886200},{"d":"2026-03-25","o":0.38,"h":0.4,"l":0.37,"c":0.39,"v":646000},{"d":"2026-03-26","o":0.37,"h":0.39,"l":0.37,"c":0.38,"v":1101800},{"d":"2026-03-27","o":0.37,"h":0.41,"l":0.36,"c":0.4,"v":1459200},{"d":"2026-03-30","o":0.38,"h":0.39,"l":0.33,"c":0.34,"v":1896900},{"d":"2026-03-31","o":0.33,"h":0.39,"l":0.33,"c":0.39,"v":1260350},{"d":"2026-04-01","o":0.39,"h":0.41,"l":0.36,"c":0.39,"v":1562335},{"d":"2026-04-02","o":0.39,"h":0.42,"l":0.38,"c":0.42,"v":1331208},{"d":"2026-04-06","o":0.42,"h":0.44,"l":0.41,"c":0.42,"v":811276},{"d":"2026-04-07","o":0.44,"h":0.44,"l":0.37,"c":0.38,"v":1249251},{"d":"2026-04-08","o":0.42,"h":0.42,"l":0.36,"c":0.36,"v":1490967},{"d":"2026-04-09","o":0.37,"h":0.42,"l":0.35,"c":0.42,"v":2118417},{"d":"2026-04-10","o":0.42,"h":0.42,"l":0.39,"c":0.39,"v":1278065},{"d":"2026-04-13","o":0.37,"h":0.44,"l":0.37,"c":0.42,"v":2035809},{"d":"2026-04-14","o":0.42,"h":0.42,"l":0.39,"c":0.4,"v":1863684},{"d":"2026-04-15","o":0.4,"h":0.44,"l":0.39,"c":0.44,"v":2206560},{"d":"2026-04-16","o":0.43,"h":0.46,"l":0.41,"c":0.45,"v":1084298},{"d":"2026-04-17","o":0.45,"h":0.46,"l":0.43,"c":0.44,"v":1223565},{"d":"2026-04-20","o":0.45,"h":0.47,"l":0.44,"c":0.46,"v":932584},{"d":"2026-04-21","o":0.47,"h":0.48,"l":0.42,"c":0.42,"v":1011555},{"d":"2026-04-22","o":0.42,"h":0.47,"l":0.42,"c":0.47,"v":723273},{"d":"2026-04-23","o":0.46,"h":0.47,"l":0.43,"c":0.45,"v":420088},{"d":"2026-04-24","o":0.45,"h":0.47,"l":0.44,"c":0.46,"v":1054647},{"d":"2026-04-27","o":0.46,"h":0.47,"l":0.44,"c":0.44,"v":707146},{"d":"2026-04-28","o":0.45,"h":0.45,"l":0.43,"c":0.43,"v":576101},{"d":"2026-04-29","o":0.46,"h":0.46,"l":0.41,"c":0.42,"v":638097},{"d":"2026-04-30","o":0.42,"h":0.49,"l":0.42,"c":0.47,"v":1626848},{"d":"2026-05-01","o":0.47,"h":0.47,"l":0.45,"c":0.47,"v":797221},{"d":"2026-05-04","o":0.47,"h":0.49,"l":0.46,"c":0.46,"v":898786},{"d":"2026-05-05","o":0.46,"h":0.47,"l":0.44,"c":0.46,"v":715128},{"d":"2026-05-06","o":0.46,"h":0.49,"l":0.45,"c":0.48,"v":1602722},{"d":"2026-05-07","o":0.36,"h":0.4,"l":0.28,"c":0.29,"v":5295240},{"d":"2026-05-08","o":0.31,"h":0.38,"l":0.3,"c":0.38,"v":3994471},{"d":"2026-05-11","o":0.36,"h":0.38,"l":0.34,"c":0.34,"v":1228806},{"d":"2026-05-12","o":0.33,"h":0.34,"l":0.31,"c":0.31,"v":1668701},{"d":"2026-05-13","o":0.31,"h":0.31,"l":0.28,"c":0.3,"v":2576974},{"d":"2026-05-14","o":0.31,"h":0.32,"l":0.28,"c":0.28,"v":3422333},{"d":"2026-05-15","o":0.28,"h":0.29,"l":0.26,"c":0.27,"v":26795637},{"d":"2026-05-18","o":0.25,"h":0.29,"l":0.25,"c":0.29,"v":17226158},{"d":"2026-05-19","o":0.28,"h":0.3,"l":0.27,"c":0.29,"v":4056524}]