[{"d":"2010-10-08","o":486,"h":486,"l":486,"c":486,"v":0},{"d":"2010-10-11","o":486,"h":486,"l":486,"c":486,"v":0},{"d":"2010-10-12","o":481.5,"h":519,"l":481.5,"c":519,"v":193},{"d":"2010-10-13","o":525,"h":591,"l":517.5,"c":591,"v":125},{"d":"2010-10-14","o":561,"h":576,"l":547.5,"c":547.5,"v":40},{"d":"2010-10-15","o":552,"h":586.5,"l":552,"c":586.5,"v":10},{"d":"2010-10-18","o":577.5,"h":600,"l":570,"c":570,"v":67},{"d":"2010-10-19","o":562.5,"h":570,"l":555,"c":556.5,"v":38},{"d":"2010-10-20","o":562.5,"h":570,"l":544.5,"c":564,"v":54},{"d":"2010-10-21","o":567,"h":567,"l":525,"c":525,"v":140},{"d":"2010-10-22","o":525,"h":555,"l":520.5,"c":555,"v":146},{"d":"2010-10-25","o":559.5,"h":559.5,"l":555,"c":556.5,"v":40},{"d":"2010-10-26","o":540,"h":565.5,"l":540,"c":561,"v":348},{"d":"2010-10-27","o":553.5,"h":570,"l":523.5,"c":564,"v":235},{"d":"2010-10-28","o":559.5,"h":577.5,"l":555,"c":577.5,"v":75},{"d":"2010-10-29","o":589.5,"h":598.5,"l":589.5,"c":589.5,"v":44},{"d":"2010-11-01","o":598.5,"h":598.5,"l":568.5,"c":595.5,"v":59},{"d":"2010-11-02","o":588,"h":588,"l":568.5,"c":568.5,"v":101},{"d":"2010-11-03","o":576,"h":577.5,"l":576,"c":577.5,"v":51},{"d":"2010-11-04","o":598.5,"h":648,"l":598.5,"c":603,"v":148},{"d":"2010-11-05","o":654,"h":676.5,"l":642,"c":676.5,"v":306},{"d":"2010-11-08","o":672,"h":705,"l":672,"c":700.5,"v":236},{"d":"2010-11-09","o":729,"h":769.5,"l":711,"c":711,"v":470},{"d":"2010-11-10","o":729,"h":733.5,"l":675,"c":682.5,"v":321},{"d":"2010-11-11","o":641.25,"h":676.5,"l":543.75,"c":676.5,"v":314},{"d":"2010-11-12","o":651.38,"h":651.38,"l":630,"c":640.88,"v":29},{"d":"2010-11-15","o":640.88,"h":640.88,"l":640.88,"c":640.88,"v":0},{"d":"2010-11-16","o":572.25,"h":577.12,"l":572.25,"c":577.12,"v":11},{"d":"2010-11-17","o":637.5,"h":637.5,"l":637.5,"c":637.5,"v":2},{"d":"2010-11-18","o":643.5,"h":675,"l":630.75,"c":675,"v":37},{"d":"2010-11-19","o":675,"h":675,"l":675,"c":675,"v":0},{"d":"2010-11-22","o":630,"h":631.88,"l":606,"c":607.5,"v":103},{"d":"2010-11-23","o":612,"h":612.38,"l":592.5,"c":601.5,"v":71},{"d":"2010-11-24","o":599.25,"h":670.88,"l":585.75,"c":670.88,"v":187},{"d":"2010-11-26","o":645.75,"h":646.5,"l":645.75,"c":646.5,"v":75},{"d":"2010-11-29","o":657.75,"h":657.75,"l":646.5,"c":650.25,"v":51},{"d":"2010-11-30","o":653.25,"h":709.5,"l":653.25,"c":701.25,"v":1407},{"d":"2010-12-01","o":733.5,"h":787.88,"l":733.5,"c":787.88,"v":135},{"d":"2010-12-02","o":796.12,"h":852.75,"l":787.5,"c":817.5,"v":730},{"d":"2010-12-03","o":830.62,"h":877.88,"l":830.62,"c":877.88,"v":190},{"d":"2010-12-06","o":864,"h":875.62,"l":857.25,"c":861.38,"v":67},{"d":"2010-12-07","o":859.88,"h":870.75,"l":855.38,"c":855.38,"v":105},{"d":"2010-12-08","o":866.25,"h":866.25,"l":804.75,"c":845.62,"v":101},{"d":"2010-12-09","o":851.62,"h":900.38,"l":851.62,"c":868.88,"v":554},{"d":"2010-12-10","o":876.75,"h":876.75,"l":862.12,"c":862.12,"v":51},{"d":"2010-12-13","o":862.5,"h":887.62,"l":862.5,"c":870.75,"v":202},{"d":"2010-12-14","o":801.75,"h":879,"l":790.88,"c":837.38,"v":249},{"d":"2010-12-15","o":862.5,"h":862.5,"l":855,"c":858.38,"v":76},{"d":"2010-12-16","o":824.25,"h":881.25,"l":804.75,"c":806.25,"v":54},{"d":"2010-12-17","o":792.38,"h":812.62,"l":792.38,"c":805.12,"v":79},{"d":"2010-12-20","o":853.12,"h":877.5,"l":841.88,"c":874.5,"v":48},{"d":"2010-12-21","o":862.5,"h":862.5,"l":851.62,"c":851.62,"v":28},{"d":"2010-12-22","o":845.62,"h":845.62,"l":845.62,"c":845.62,"v":0},{"d":"2010-12-23","o":799.5,"h":807.75,"l":783,"c":783.75,"v":42},{"d":"2010-12-27","o":783.75,"h":783.75,"l":783.75,"c":783.75,"v":0},{"d":"2010-12-28","o":783.75,"h":783.75,"l":783.75,"c":783.75,"v":0},{"d":"2010-12-29","o":810,"h":817.5,"l":795,"c":813.75,"v":112},{"d":"2010-12-30","o":821.25,"h":821.25,"l":820.88,"c":820.88,"v":15},{"d":"2010-12-31","o":820.88,"h":820.88,"l":820.88,"c":820.88,"v":0},{"d":"2011-01-03","o":820.88,"h":820.88,"l":820.88,"c":820.88,"v":0},{"d":"2011-01-04","o":804,"h":807,"l":761.25,"c":777.38,"v":132},{"d":"2011-01-05","o":775.12,"h":777,"l":756.75,"c":768.75,"v":10},{"d":"2011-01-06","o":750.38,"h":763.88,"l":743.25,"c":763.88,"v":53},{"d":"2011-01-07","o":763.88,"h":763.88,"l":763.88,"c":763.88,"v":0},{"d":"2011-01-10","o":719.62,"h":750,"l":719.62,"c":747.38,"v":112},{"d":"2011-01-11","o":779.25,"h":779.25,"l":749.25,"c":755.62,"v":38},{"d":"2011-01-12","o":752.62,"h":752.62,"l":685.12,"c":744,"v":192},{"d":"2011-01-13","o":722.62,"h":760.88,"l":649.88,"c":716.25,"v":229},{"d":"2011-01-14","o":707.25,"h":769.88,"l":707.25,"c":712.5,"v":87},{"d":"2011-01-18","o":724.88,"h":724.88,"l":683.25,"c":691.5,"v":138},{"d":"2011-01-19","o":693.75,"h":693.75,"l":617.62,"c":671.25,"v":126},{"d":"2011-01-20","o":648,"h":648,"l":648,"c":648,"v":30},{"d":"2011-01-21","o":742.88,"h":742.88,"l":687.38,"c":687.38,"v":66},{"d":"2011-01-24","o":700.5,"h":702,"l":671.25,"c":677.62,"v":175},{"d":"2011-01-25","o":637.88,"h":641.25,"l":615.75,"c":615.75,"v":15},{"d":"2011-01-26","o":645,"h":667.12,"l":645,"c":667.12,"v":42},{"d":"2011-01-27","o":665.62,"h":672,"l":654.75,"c":672,"v":440},{"d":"2011-01-28","o":673.88,"h":673.88,"l":665.62,"c":665.62,"v":81},{"d":"2011-01-31","o":672,"h":697.5,"l":667.5,"c":697.5,"v":24},{"d":"2011-02-01","o":702.75,"h":704.25,"l":658.5,"c":658.5,"v":138},{"d":"2011-02-02","o":682.5,"h":682.5,"l":672.38,"c":672.38,"v":7},{"d":"2011-02-03","o":672.38,"h":672.38,"l":672.38,"c":672.38,"v":0},{"d":"2011-02-04","o":679.12,"h":679.12,"l":679.12,"c":679.12,"v":17},{"d":"2011-02-07","o":672.75,"h":674.25,"l":672.75,"c":672.75,"v":115},{"d":"2011-02-08","o":674.25,"h":675,"l":665.62,"c":675,"v":56},{"d":"2011-02-09","o":657,"h":705.75,"l":657,"c":680.25,"v":284},{"d":"2011-02-10","o":630.75,"h":642.75,"l":627.38,"c":637.5,"v":19},{"d":"2011-02-11","o":637.5,"h":637.5,"l":637.5,"c":637.5,"v":0},{"d":"2011-02-14","o":633.75,"h":653.62,"l":633.75,"c":653.62,"v":29},{"d":"2011-02-15","o":643.12,"h":643.12,"l":643.12,"c":643.12,"v":8},{"d":"2011-02-16","o":652.5,"h":667.5,"l":652.5,"c":667.5,"v":21},{"d":"2011-02-17","o":709.12,"h":754.88,"l":708.75,"c":712.5,"v":138},{"d":"2011-02-18","o":729,"h":736.5,"l":727.5,"c":734.62,"v":43},{"d":"2011-02-22","o":733.12,"h":733.12,"l":695.62,"c":695.62,"v":11},{"d":"2011-02-23","o":697.5,"h":716.25,"l":674.25,"c":674.25,"v":32},{"d":"2011-02-24","o":711.75,"h":717,"l":695.62,"c":695.62,"v":49},{"d":"2011-02-25","o":688.5,"h":697.5,"l":688.5,"c":697.5,"v":7},{"d":"2011-02-28","o":714,"h":722.25,"l":713.62,"c":713.62,"v":109},{"d":"2011-03-01","o":783.38,"h":799.5,"l":776.25,"c":799.5,"v":151},{"d":"2011-03-02","o":795,"h":798,"l":749.25,"c":767.62,"v":199},{"d":"2011-03-03","o":797.25,"h":797.25,"l":797.25,"c":797.25,"v":3},{"d":"2011-03-04","o":760.12,"h":760.12,"l":760.12,"c":760.12,"v":19},{"d":"2011-03-07","o":760.88,"h":760.88,"l":733.88,"c":733.88,"v":44},{"d":"2011-03-08","o":735.75,"h":736.12,"l":701.25,"c":714.38,"v":178},{"d":"2011-03-09","o":686.25,"h":697.5,"l":646.5,"c":646.5,"v":98},{"d":"2011-03-10","o":658.88,"h":658.88,"l":654.38,"c":658.12,"v":27},{"d":"2011-03-11","o":634.5,"h":637.5,"l":633.75,"c":637.5,"v":160},{"d":"2011-03-14","o":696.75,"h":764.62,"l":696.75,"c":703.5,"v":273},{"d":"2011-03-15","o":675.75,"h":675.75,"l":675.75,"c":675.75,"v":2},{"d":"2011-03-16","o":705.75,"h":713.25,"l":680.25,"c":713.25,"v":50},{"d":"2011-03-17","o":697.5,"h":716.25,"l":697.5,"c":716.25,"v":52},{"d":"2011-03-18","o":743.25,"h":747,"l":723.75,"c":743.62,"v":181},{"d":"2011-03-21","o":743.62,"h":743.62,"l":743.62,"c":743.62,"v":0},{"d":"2011-03-22","o":675,"h":675,"l":675,"c":675,"v":21},{"d":"2011-03-23","o":689.25,"h":689.25,"l":688.12,"c":688.12,"v":5},{"d":"2011-03-24","o":706.5,"h":706.5,"l":691.12,"c":691.5,"v":141},{"d":"2011-03-25","o":671.25,"h":671.25,"l":645,"c":646.12,"v":431},{"d":"2011-03-28","o":653.25,"h":657.38,"l":649.88,"c":650.25,"v":119},{"d":"2011-03-29","o":680.62,"h":680.62,"l":680.62,"c":680.62,"v":2},{"d":"2011-03-30","o":680.62,"h":680.62,"l":680.62,"c":680.62,"v":0},{"d":"2011-03-31","o":649.5,"h":649.88,"l":649.5,"c":649.88,"v":17},{"d":"2011-04-01","o":649.88,"h":649.88,"l":649.88,"c":649.88,"v":0},{"d":"2011-04-04","o":707.25,"h":707.25,"l":693.75,"c":693.75,"v":73},{"d":"2011-04-05","o":691.5,"h":696,"l":691.5,"c":696,"v":13},{"d":"2011-04-06","o":696,"h":696,"l":696,"c":696,"v":0},{"d":"2011-04-07","o":697.5,"h":697.5,"l":697.5,"c":697.5,"v":3},{"d":"2011-04-08","o":702.38,"h":709.88,"l":702,"c":709.5,"v":24},{"d":"2011-04-11","o":701.62,"h":702,"l":691.88,"c":691.88,"v":68},{"d":"2011-04-12","o":635.62,"h":636.75,"l":616.12,"c":620.25,"v":54},{"d":"2011-04-13","o":618.75,"h":631.12,"l":618.38,"c":630.75,"v":58},{"d":"2011-04-14","o":595.12,"h":599.25,"l":561.75,"c":578.25,"v":137},{"d":"2011-04-15","o":580.12,"h":580.12,"l":528.38,"c":543,"v":136},{"d":"2011-04-18","o":535.12,"h":536.62,"l":481.88,"c":499.5,"v":31},{"d":"2011-04-19","o":517.5,"h":541.12,"l":517.5,"c":538.88,"v":179},{"d":"2011-04-20","o":537,"h":537.38,"l":537,"c":537.38,"v":18},{"d":"2011-04-21","o":582.38,"h":582.38,"l":543.38,"c":543.38,"v":19},{"d":"2011-04-25","o":543.38,"h":551.25,"l":543.38,"c":544.12,"v":43},{"d":"2011-04-26","o":542.62,"h":542.62,"l":504.38,"c":504.38,"v":14},{"d":"2011-04-27","o":524.62,"h":524.62,"l":520.5,"c":520.5,"v":1},{"d":"2011-04-28","o":544.88,"h":547.5,"l":537,"c":537,"v":35},{"d":"2011-04-29","o":537.75,"h":545.62,"l":537.75,"c":541.5,"v":40},{"d":"2011-05-02","o":529.5,"h":529.5,"l":497.25,"c":497.25,"v":51},{"d":"2011-05-03","o":496.88,"h":496.88,"l":457.88,"c":468.75,"v":118},{"d":"2011-05-04","o":457.5,"h":475.5,"l":457.5,"c":475.5,"v":4},{"d":"2011-05-05","o":475.5,"h":475.5,"l":475.5,"c":475.5,"v":0},{"d":"2011-05-06","o":441.38,"h":450.75,"l":438,"c":442.12,"v":25},{"d":"2011-05-09","o":428.25,"h":459,"l":424.5,"c":459,"v":57},{"d":"2011-05-10","o":454.5,"h":454.5,"l":450,"c":450,"v":9},{"d":"2011-05-11","o":431.25,"h":431.25,"l":397.12,"c":401.62,"v":73},{"d":"2011-05-12","o":412.5,"h":412.5,"l":399.75,"c":399.75,"v":107},{"d":"2011-05-13","o":373.12,"h":373.12,"l":360,"c":370.12,"v":60},{"d":"2011-05-16","o":375.75,"h":376.88,"l":349.88,"c":349.88,"v":96},{"d":"2011-05-17","o":351.38,"h":351.38,"l":351.38,"c":351.38,"v":1},{"d":"2011-05-18","o":351.38,"h":351.38,"l":351.38,"c":351.38,"v":0},{"d":"2011-05-19","o":351.38,"h":351.38,"l":351.38,"c":351.38,"v":0},{"d":"2011-05-20","o":351.38,"h":351.38,"l":351.38,"c":351.38,"v":0},{"d":"2011-05-23","o":351.38,"h":351.38,"l":351.38,"c":351.38,"v":0},{"d":"2011-05-24","o":391.12,"h":416.25,"l":391.12,"c":401.25,"v":743},{"d":"2011-05-25","o":407.62,"h":407.62,"l":407.62,"c":407.62,"v":2},{"d":"2011-05-26","o":415.5,"h":415.5,"l":399.38,"c":412.12,"v":234},{"d":"2011-05-27","o":395.25,"h":395.25,"l":391.5,"c":391.5,"v":16},{"d":"2011-05-31","o":394.88,"h":394.88,"l":391.12,"c":391.12,"v":77},{"d":"2011-06-01","o":388.88,"h":404.25,"l":388.88,"c":404.25,"v":133},{"d":"2011-06-02","o":407.25,"h":411,"l":401.25,"c":401.25,"v":88},{"d":"2011-06-03","o":391.5,"h":391.5,"l":378.38,"c":385.5,"v":254},{"d":"2011-06-06","o":371.62,"h":373.12,"l":371.62,"c":373.12,"v":77},{"d":"2011-06-07","o":382.5,"h":382.5,"l":382.5,"c":382.5,"v":67},{"d":"2011-06-08","o":364.88,"h":367.5,"l":352.5,"c":358.12,"v":285},{"d":"2011-06-09","o":354.75,"h":378.38,"l":354.75,"c":378.38,"v":56},{"d":"2011-06-10","o":378.38,"h":378.38,"l":378.38,"c":378.38,"v":0},{"d":"2011-06-13","o":402.75,"h":405.38,"l":366,"c":374.62,"v":111},{"d":"2011-06-14","o":409.5,"h":409.5,"l":395.25,"c":395.25,"v":43},{"d":"2011-06-15","o":376.12,"h":380.25,"l":376.12,"c":379.12,"v":140},{"d":"2011-06-16","o":415.12,"h":418.88,"l":385.5,"c":385.5,"v":11},{"d":"2011-06-17","o":392.25,"h":392.25,"l":352.5,"c":352.5,"v":129},{"d":"2011-06-20","o":365.62,"h":365.62,"l":365.62,"c":365.62,"v":4},{"d":"2011-06-21","o":363,"h":374.62,"l":360.75,"c":363.75,"v":179},{"d":"2011-06-22","o":363.75,"h":363.75,"l":363.75,"c":363.75,"v":0},{"d":"2011-06-23","o":357.75,"h":357.75,"l":333.75,"c":333.75,"v":84},{"d":"2011-06-24","o":333.75,"h":333.75,"l":300,"c":324,"v":130},{"d":"2011-06-27","o":324,"h":324,"l":309.75,"c":312.75,"v":78},{"d":"2011-06-28","o":307.5,"h":321.75,"l":303.38,"c":303.38,"v":45},{"d":"2011-06-29","o":302.62,"h":314.25,"l":301.5,"c":303,"v":109},{"d":"2011-06-30","o":312.75,"h":313.12,"l":292.5,"c":305.25,"v":258},{"d":"2011-07-01","o":305.25,"h":305.25,"l":305.25,"c":305.25,"v":0},{"d":"2011-07-05","o":309.38,"h":325.5,"l":309.38,"c":318.38,"v":106},{"d":"2011-07-06","o":331.12,"h":346.88,"l":321,"c":324,"v":177},{"d":"2011-07-07","o":338.62,"h":354.38,"l":338.25,"c":353.25,"v":143},{"d":"2011-07-08","o":354.38,"h":363.38,"l":348.38,"c":357.75,"v":38},{"d":"2011-07-11","o":369,"h":369,"l":334.88,"c":337.5,"v":73},{"d":"2011-07-12","o":346.5,"h":346.5,"l":316.5,"c":329.25,"v":75},{"d":"2011-07-13","o":333,"h":333,"l":322.88,"c":322.88,"v":162},{"d":"2011-07-14","o":337.88,"h":337.88,"l":305.62,"c":305.62,"v":46},{"d":"2011-07-15","o":320.25,"h":324,"l":316.12,"c":323.62,"v":104},{"d":"2011-07-18","o":314.62,"h":333,"l":310.12,"c":318.38,"v":147},{"d":"2011-07-19","o":333.75,"h":333.75,"l":322.5,"c":322.5,"v":43},{"d":"2011-07-20","o":321.75,"h":334.88,"l":321.38,"c":334.88,"v":19},{"d":"2011-07-21","o":319.5,"h":319.5,"l":307.5,"c":307.5,"v":91},{"d":"2011-07-22","o":313.88,"h":313.88,"l":310.12,"c":310.12,"v":4},{"d":"2011-07-25","o":326.62,"h":350.62,"l":326.62,"c":339.75,"v":194},{"d":"2011-07-26","o":328.5,"h":336,"l":323.25,"c":336,"v":294},{"d":"2011-07-27","o":331.12,"h":337.5,"l":325.88,"c":326.25,"v":57},{"d":"2011-07-28","o":318.75,"h":318.75,"l":306.38,"c":306.38,"v":18},{"d":"2011-07-29","o":315.75,"h":315.75,"l":315.75,"c":315.75,"v":4},{"d":"2011-08-01","o":315.75,"h":315.75,"l":315.75,"c":315.75,"v":0},{"d":"2011-08-02","o":356.25,"h":365.25,"l":346.12,"c":346.12,"v":30},{"d":"2011-08-03","o":353.62,"h":353.62,"l":332.25,"c":332.25,"v":37},{"d":"2011-08-04","o":331.12,"h":331.12,"l":318.75,"c":328.5,"v":103},{"d":"2011-08-05","o":319.88,"h":319.88,"l":298.88,"c":303,"v":53},{"d":"2011-08-08","o":294,"h":301.88,"l":282.38,"c":297.75,"v":744},{"d":"2011-08-09","o":297,"h":303.38,"l":284.62,"c":295.12,"v":225},{"d":"2011-08-10","o":298.88,"h":301.12,"l":289.12,"c":295.88,"v":1013},{"d":"2011-08-11","o":303.75,"h":336.75,"l":303.75,"c":336.75,"v":305},{"d":"2011-08-12","o":340.12,"h":340.12,"l":327.38,"c":327.38,"v":92},{"d":"2011-08-15","o":354.75,"h":354.75,"l":342.75,"c":342.75,"v":192},{"d":"2011-08-16","o":353.25,"h":353.25,"l":330.75,"c":330.75,"v":41},{"d":"2011-08-17","o":334.88,"h":343.12,"l":310.88,"c":315.75,"v":103},{"d":"2011-08-18","o":292.88,"h":296.25,"l":292.88,"c":295.12,"v":17},{"d":"2011-08-19","o":319.88,"h":319.88,"l":306.75,"c":309,"v":99},{"d":"2011-08-22","o":321.75,"h":324.75,"l":306.38,"c":316.5,"v":65},{"d":"2011-08-23","o":324.75,"h":324.75,"l":277.5,"c":296.25,"v":271},{"d":"2011-08-24","o":279.38,"h":294.38,"l":279.38,"c":290.62,"v":64},{"d":"2011-08-25","o":306.75,"h":313.5,"l":296.25,"c":296.25,"v":627},{"d":"2011-08-26","o":307.88,"h":307.88,"l":294.38,"c":298.5,"v":72},{"d":"2011-08-29","o":296.25,"h":296.25,"l":282.75,"c":288.75,"v":83},{"d":"2011-08-30","o":297,"h":299.62,"l":292.12,"c":299.62,"v":59},{"d":"2011-08-31","o":297.75,"h":297.75,"l":270.75,"c":273,"v":70},{"d":"2011-09-01","o":271.5,"h":271.5,"l":262.88,"c":262.88,"v":32},{"d":"2011-09-02","o":275.62,"h":275.62,"l":260.25,"c":272.62,"v":251},{"d":"2011-09-06","o":288.75,"h":303.38,"l":284.62,"c":286.12,"v":716},{"d":"2011-09-07","o":286.5,"h":291,"l":278.62,"c":287.62,"v":238},{"d":"2011-09-08","o":290.25,"h":294.38,"l":271.5,"c":283.12,"v":281},{"d":"2011-09-09","o":284.62,"h":284.62,"l":269.62,"c":269.62,"v":134},{"d":"2011-09-12","o":266.62,"h":292.88,"l":265.12,"c":288.38,"v":183},{"d":"2011-09-13","o":292.5,"h":294,"l":282,"c":293.25,"v":314},{"d":"2011-09-14","o":292.88,"h":292.88,"l":274.88,"c":277.5,"v":187},{"d":"2011-09-15","o":275.25,"h":276,"l":261,"c":267.75,"v":265},{"d":"2011-09-16","o":264.75,"h":265.12,"l":251.62,"c":252.75,"v":250},{"d":"2011-09-19","o":252,"h":255.75,"l":239.62,"c":248.25,"v":290},{"d":"2011-09-20","o":243.75,"h":258,"l":239.62,"c":251.25,"v":77},{"d":"2011-09-21","o":257.25,"h":257.25,"l":222.38,"c":232.5,"v":92},{"d":"2011-09-22","o":210,"h":210,"l":194.25,"c":202.5,"v":187},{"d":"2011-09-23","o":190.88,"h":202.12,"l":187.12,"c":198,"v":107},{"d":"2011-09-26","o":219.38,"h":222.75,"l":183,"c":206.25,"v":153},{"d":"2011-09-27","o":219,"h":221.62,"l":208.5,"c":212.25,"v":149},{"d":"2011-09-28","o":210.38,"h":210.38,"l":188.25,"c":188.25,"v":80},{"d":"2011-09-29","o":191.25,"h":208.12,"l":187.12,"c":208.12,"v":73},{"d":"2011-09-30","o":209.25,"h":225.75,"l":209.25,"c":220.5,"v":213},{"d":"2011-10-03","o":223.5,"h":228,"l":201.75,"c":213,"v":109},{"d":"2011-10-04","o":225,"h":225,"l":207,"c":207,"v":47},{"d":"2011-10-05","o":216,"h":220.88,"l":216,"c":220.88,"v":8},{"d":"2011-10-06","o":220.5,"h":225.38,"l":217.12,"c":219,"v":149},{"d":"2011-10-07","o":229.12,"h":240.75,"l":228.75,"c":240.75,"v":44},{"d":"2011-10-10","o":240.75,"h":240.75,"l":240.75,"c":240.75,"v":0},{"d":"2011-10-11","o":245.62,"h":245.62,"l":245.62,"c":245.62,"v":1},{"d":"2011-10-12","o":241.5,"h":244.5,"l":234,"c":241.5,"v":311},{"d":"2011-10-13","o":240,"h":252,"l":234.75,"c":251.25,"v":344},{"d":"2011-10-14","o":257.25,"h":272.25,"l":255,"c":261,"v":288},{"d":"2011-10-17","o":254.25,"h":260.25,"l":233.25,"c":240,"v":317},{"d":"2011-10-18","o":259.12,"h":265.12,"l":258.75,"c":261.38,"v":25},{"d":"2011-10-19","o":271.88,"h":273,"l":248.62,"c":248.62,"v":174},{"d":"2011-10-20","o":237,"h":237,"l":236.25,"c":236.25,"v":12},{"d":"2011-10-21","o":232.5,"h":247.5,"l":229.12,"c":235.5,"v":114},{"d":"2011-10-24","o":234.38,"h":263.62,"l":234.38,"c":263.62,"v":37},{"d":"2011-10-25","o":261.75,"h":274.5,"l":258.75,"c":272.25,"v":82},{"d":"2011-10-26","o":265.5,"h":274.12,"l":265.5,"c":273.75,"v":11},{"d":"2011-10-27","o":280.88,"h":281.25,"l":270.75,"c":270.75,"v":80},{"d":"2011-10-28","o":270.38,"h":270.38,"l":270.38,"c":270.38,"v":22},{"d":"2011-10-31","o":276.38,"h":276.38,"l":269.25,"c":273,"v":12},{"d":"2011-11-01","o":259.88,"h":259.88,"l":240.75,"c":245.25,"v":338},{"d":"2011-11-02","o":253.12,"h":253.12,"l":250.5,"c":250.5,"v":37},{"d":"2011-11-03","o":259.5,"h":266.62,"l":257.62,"c":266.62,"v":5},{"d":"2011-11-04","o":252,"h":252.38,"l":249.38,"c":249.38,"v":22},{"d":"2011-11-07","o":255,"h":256.5,"l":249.38,"c":256.5,"v":185},{"d":"2011-11-08","o":256.5,"h":270.75,"l":256.12,"c":265.12,"v":190},{"d":"2011-11-09","o":265.88,"h":265.88,"l":247.12,"c":250.88,"v":179},{"d":"2011-11-10","o":262.5,"h":264.38,"l":245.62,"c":255.38,"v":195},{"d":"2011-11-11","o":259.12,"h":260.62,"l":254.25,"c":260.62,"v":175},{"d":"2011-11-14","o":256.12,"h":256.12,"l":256.12,"c":256.12,"v":16},{"d":"2011-11-15","o":250.5,"h":250.5,"l":242.62,"c":242.62,"v":41},{"d":"2011-11-16","o":234.75,"h":234.75,"l":234,"c":234,"v":13},{"d":"2011-11-17","o":229.88,"h":232.5,"l":229.88,"c":231,"v":304},{"d":"2011-11-18","o":232.12,"h":235.5,"l":216.75,"c":216.75,"v":189},{"d":"2011-11-21","o":210,"h":211.12,"l":198.75,"c":200.62,"v":62},{"d":"2011-11-22","o":208.5,"h":208.5,"l":197.25,"c":197.25,"v":21},{"d":"2011-11-23","o":199.12,"h":199.12,"l":176.25,"c":176.25,"v":195},{"d":"2011-11-25","o":180,"h":180,"l":176.25,"c":176.25,"v":8},{"d":"2011-11-28","o":187.12,"h":187.5,"l":180,"c":182.25,"v":55},{"d":"2011-11-29","o":182.25,"h":187.5,"l":177.38,"c":180,"v":66},{"d":"2011-11-30","o":196.88,"h":198.75,"l":185.62,"c":197.25,"v":577},{"d":"2011-12-01","o":200.62,"h":204.75,"l":193.12,"c":195,"v":78},{"d":"2011-12-02","o":205.5,"h":205.5,"l":189.75,"c":189.75,"v":68},{"d":"2011-12-05","o":197.62,"h":198.38,"l":186,"c":186,"v":130},{"d":"2011-12-06","o":184.12,"h":184.12,"l":181.5,"c":181.5,"v":304},{"d":"2011-12-07","o":191.25,"h":191.25,"l":177,"c":180.75,"v":255},{"d":"2011-12-08","o":171,"h":171,"l":159.75,"c":165.75,"v":363},{"d":"2011-12-09","o":162.38,"h":165.75,"l":153.75,"c":158.62,"v":273},{"d":"2011-12-12","o":159,"h":159,"l":146.25,"c":146.25,"v":336},{"d":"2011-12-13","o":139.5,"h":139.5,"l":139.5,"c":139.5,"v":340},{"d":"2011-12-14","o":131.62,"h":131.62,"l":126,"c":127.5,"v":285},{"d":"2011-12-15","o":131.62,"h":133.12,"l":129.75,"c":129.75,"v":470},{"d":"2011-12-16","o":132,"h":135,"l":129,"c":135,"v":1059},{"d":"2011-12-19","o":133.88,"h":133.88,"l":124.88,"c":128.25,"v":216},{"d":"2011-12-20","o":135,"h":140.25,"l":135,"c":135.38,"v":77},{"d":"2011-12-21","o":180.38,"h":203.25,"l":156.38,"c":159.75,"v":781},{"d":"2011-12-22","o":155.62,"h":163.12,"l":138.75,"c":138.75,"v":240},{"d":"2011-12-23","o":137.62,"h":138,"l":137.62,"c":138,"v":151},{"d":"2011-12-27","o":138,"h":138,"l":138,"c":138,"v":0},{"d":"2011-12-28","o":151.5,"h":151.5,"l":139.12,"c":139.12,"v":181},{"d":"2011-12-29","o":153.75,"h":153.75,"l":147.75,"c":151.12,"v":148},{"d":"2011-12-30","o":159.38,"h":192.38,"l":159.38,"c":192.38,"v":160},{"d":"2012-01-03","o":187.5,"h":198.75,"l":182.25,"c":186.75,"v":96},{"d":"2012-01-04","o":181.12,"h":182.62,"l":178.88,"c":178.88,"v":129},{"d":"2012-01-05","o":176.25,"h":176.25,"l":166.88,"c":166.88,"v":165},{"d":"2012-01-06","o":175.12,"h":175.12,"l":175.12,"c":175.12,"v":226},{"d":"2012-01-09","o":165.75,"h":167.25,"l":164.62,"c":164.62,"v":159},{"d":"2012-01-10","o":172.12,"h":172.12,"l":163.5,"c":163.5,"v":935},{"d":"2012-01-11","o":160.12,"h":161.25,"l":155.25,"c":161.25,"v":164},{"d":"2012-01-12","o":153.75,"h":159.75,"l":152.62,"c":157.88,"v":166},{"d":"2012-01-13","o":154.88,"h":156.75,"l":147,"c":147.38,"v":201},{"d":"2012-01-17","o":154.88,"h":156.75,"l":147,"c":147.38,"v":6},{"d":"2012-01-18","o":147.38,"h":147.38,"l":147.38,"c":147.38,"v":0},{"d":"2012-01-19","o":178.12,"h":178.12,"l":172.88,"c":172.88,"v":422},{"d":"2012-01-20","o":178.88,"h":183,"l":173.62,"c":181.5,"v":60},{"d":"2012-01-23","o":187.5,"h":192,"l":182.25,"c":182.25,"v":219},{"d":"2012-01-24","o":174,"h":181.5,"l":174,"c":178.5,"v":71},{"d":"2012-01-25","o":202.88,"h":213.75,"l":200.62,"c":210,"v":534},{"d":"2012-01-26","o":207.38,"h":230.25,"l":207.38,"c":229.5,"v":267},{"d":"2012-01-27","o":222.38,"h":223.12,"l":211.88,"c":214.88,"v":287},{"d":"2012-01-30","o":207.75,"h":218.25,"l":207.75,"c":218.25,"v":86},{"d":"2012-01-31","o":216.75,"h":220.5,"l":214.5,"c":218.25,"v":115},{"d":"2012-02-01","o":219.75,"h":221.25,"l":219.38,"c":220.12,"v":23},{"d":"2012-02-02","o":219.75,"h":223.5,"l":215.62,"c":222.38,"v":183},{"d":"2012-02-03","o":226.5,"h":226.5,"l":213.75,"c":213.75,"v":73},{"d":"2012-02-06","o":212.62,"h":212.62,"l":200.25,"c":200.25,"v":32},{"d":"2012-02-07","o":204.75,"h":220.12,"l":204.75,"c":210,"v":107},{"d":"2012-02-08","o":217.12,"h":217.12,"l":213,"c":213,"v":33},{"d":"2012-02-09","o":213,"h":213.75,"l":201.75,"c":201.75,"v":75},{"d":"2012-02-10","o":200.62,"h":200.62,"l":181.5,"c":192.38,"v":302},{"d":"2012-02-13","o":204,"h":204,"l":191.25,"c":199.88,"v":106},{"d":"2012-02-14","o":199.88,"h":199.88,"l":192.38,"c":192.38,"v":113},{"d":"2012-02-15","o":207.75,"h":207.75,"l":207.75,"c":207.75,"v":47},{"d":"2012-02-16","o":201.38,"h":201.38,"l":193.5,"c":193.5,"v":15},{"d":"2012-02-17","o":200.62,"h":201,"l":200.62,"c":201,"v":27},{"d":"2012-02-21","o":205.5,"h":205.5,"l":198,"c":198.38,"v":42},{"d":"2012-02-22","o":204,"h":216,"l":204,"c":208.5,"v":52},{"d":"2012-02-23","o":219.75,"h":223.12,"l":209.25,"c":223.12,"v":189},{"d":"2012-02-24","o":219.75,"h":222.38,"l":215.62,"c":222.38,"v":26},{"d":"2012-02-27","o":226.5,"h":226.5,"l":205.12,"c":205.12,"v":181},{"d":"2012-02-28","o":205.5,"h":205.88,"l":205.5,"c":205.88,"v":145},{"d":"2012-02-29","o":207.75,"h":207.75,"l":194.62,"c":194.62,"v":111},{"d":"2012-03-01","o":199.88,"h":203.25,"l":195.38,"c":195.38,"v":172},{"d":"2012-03-02","o":195,"h":195,"l":191.62,"c":191.62,"v":61},{"d":"2012-03-05","o":191.25,"h":194.25,"l":183.75,"c":187.5,"v":107},{"d":"2012-03-06","o":177.38,"h":184.88,"l":168,"c":184.88,"v":103},{"d":"2012-03-07","o":189.75,"h":189.75,"l":188.62,"c":188.62,"v":33},{"d":"2012-03-08","o":188.62,"h":188.62,"l":188.62,"c":188.62,"v":0},{"d":"2012-03-09","o":181.5,"h":183.38,"l":181.5,"c":183.38,"v":40},{"d":"2012-03-12","o":183,"h":183,"l":179.62,"c":179.62,"v":44},{"d":"2012-03-13","o":184.88,"h":186.75,"l":178.12,"c":178.12,"v":314},{"d":"2012-03-14","o":177.38,"h":177.38,"l":176.62,"c":176.62,"v":14},{"d":"2012-03-15","o":176.62,"h":176.62,"l":176.62,"c":176.62,"v":0},{"d":"2012-03-16","o":186.38,"h":191.25,"l":177,"c":177,"v":59},{"d":"2012-03-19","o":178.5,"h":180.75,"l":174.75,"c":174.75,"v":49},{"d":"2012-03-20","o":174,"h":181.5,"l":171.75,"c":171.75,"v":225},{"d":"2012-03-21","o":173.62,"h":173.62,"l":173.25,"c":173.25,"v":20},{"d":"2012-03-22","o":164.62,"h":164.62,"l":161.62,"c":161.62,"v":111},{"d":"2012-03-23","o":161.25,"h":167.25,"l":160.88,"c":160.88,"v":114},{"d":"2012-03-26","o":166.88,"h":166.88,"l":166.88,"c":166.88,"v":102},{"d":"2012-03-27","o":169.12,"h":169.12,"l":166.88,"c":166.88,"v":169},{"d":"2012-03-28","o":155.25,"h":157.88,"l":151.5,"c":154.12,"v":177},{"d":"2012-03-29","o":156.38,"h":156.38,"l":153.75,"c":153.75,"v":27},{"d":"2012-03-30","o":153,"h":162.75,"l":148.88,"c":148.88,"v":239},{"d":"2012-04-02","o":150,"h":150,"l":144,"c":144,"v":247},{"d":"2012-04-03","o":152.62,"h":153.38,"l":145.88,"c":145.88,"v":717},{"d":"2012-04-04","o":146.25,"h":146.25,"l":130.12,"c":130.12,"v":156},{"d":"2012-04-05","o":130.5,"h":132.75,"l":130.5,"c":130.5,"v":127},{"d":"2012-04-09","o":139.5,"h":142.5,"l":130.12,"c":130.12,"v":43},{"d":"2012-04-10","o":136.5,"h":138.38,"l":129.75,"c":138.38,"v":661},{"d":"2012-04-11","o":139.88,"h":139.88,"l":130.88,"c":130.88,"v":891},{"d":"2012-04-12","o":139.12,"h":163.5,"l":138.38,"c":163.5,"v":1675},{"d":"2012-04-13","o":163.12,"h":185.25,"l":162.75,"c":171,"v":1137},{"d":"2012-04-16","o":178.88,"h":178.88,"l":165.75,"c":169.88,"v":741},{"d":"2012-04-17","o":170.62,"h":173.25,"l":168.75,"c":172.12,"v":47},{"d":"2012-04-18","o":160.12,"h":160.12,"l":160.12,"c":160.12,"v":40},{"d":"2012-04-19","o":159,"h":161.62,"l":159,"c":159.75,"v":422},{"d":"2012-04-20","o":163.88,"h":168,"l":162,"c":162,"v":56},{"d":"2012-04-23","o":156.38,"h":156.38,"l":150.38,"c":150.38,"v":138},{"d":"2012-04-24","o":154.88,"h":156.38,"l":154.88,"c":156.38,"v":77},{"d":"2012-04-25","o":164.62,"h":169.12,"l":156.75,"c":156.75,"v":421},{"d":"2012-04-26","o":164.62,"h":164.62,"l":164.62,"c":164.62,"v":14},{"d":"2012-04-27","o":172.5,"h":172.88,"l":167.62,"c":167.62,"v":144},{"d":"2012-04-30","o":171.38,"h":172.12,"l":169.88,"c":170.25,"v":325},{"d":"2012-05-01","o":173.25,"h":180.38,"l":172.5,"c":176.25,"v":216},{"d":"2012-05-02","o":173.25,"h":177.38,"l":169.12,"c":169.12,"v":827},{"d":"2012-05-03","o":171.75,"h":175.5,"l":163.88,"c":175.5,"v":326},{"d":"2012-05-04","o":176.25,"h":176.25,"l":175.5,"c":175.5,"v":143},{"d":"2012-05-07","o":170.25,"h":170.62,"l":170.25,"c":170.62,"v":70},{"d":"2012-05-08","o":168.38,"h":168.38,"l":160.5,"c":166.5,"v":558},{"d":"2012-05-09","o":155.62,"h":165.75,"l":155.62,"c":158.25,"v":99},{"d":"2012-05-10","o":154.5,"h":154.5,"l":149.25,"c":149.25,"v":107},{"d":"2012-05-11","o":142.88,"h":145.12,"l":141.75,"c":141.75,"v":21},{"d":"2012-05-14","o":141.38,"h":145.12,"l":137.62,"c":145.12,"v":1190},{"d":"2012-05-15","o":141,"h":148.88,"l":138.75,"c":142.88,"v":427},{"d":"2012-05-16","o":147,"h":147,"l":147,"c":147,"v":106},{"d":"2012-05-17","o":148.88,"h":149.62,"l":145.5,"c":145.5,"v":94},{"d":"2012-05-18","o":149.62,"h":149.62,"l":148.12,"c":148.88,"v":336},{"d":"2012-05-21","o":148.88,"h":148.88,"l":148.88,"c":148.88,"v":0},{"d":"2012-05-22","o":147,"h":147,"l":138,"c":138,"v":179},{"d":"2012-05-23","o":135,"h":136.5,"l":134.25,"c":136.5,"v":94},{"d":"2012-05-24","o":138.38,"h":138.38,"l":129.38,"c":129.38,"v":170},{"d":"2012-05-25","o":131.25,"h":131.25,"l":123,"c":126.38,"v":83},{"d":"2012-05-29","o":134.25,"h":136.88,"l":129,"c":129,"v":247},{"d":"2012-05-30","o":126.75,"h":131.25,"l":126.75,"c":131.25,"v":33},{"d":"2012-05-31","o":127.5,"h":127.5,"l":122.62,"c":122.62,"v":151},{"d":"2012-06-01","o":123.75,"h":125.25,"l":123.75,"c":125.25,"v":37},{"d":"2012-06-04","o":123.38,"h":123.38,"l":121.12,"c":121.12,"v":504},{"d":"2012-06-05","o":121.12,"h":121.12,"l":121.12,"c":121.12,"v":0},{"d":"2012-06-06","o":136.88,"h":136.88,"l":135,"c":135.75,"v":23},{"d":"2012-06-07","o":124.5,"h":129.38,"l":120,"c":126,"v":144},{"d":"2012-06-08","o":120.75,"h":121.12,"l":117.38,"c":121.12,"v":150},{"d":"2012-06-11","o":121.12,"h":121.12,"l":121.12,"c":121.12,"v":0},{"d":"2012-06-12","o":129,"h":130.88,"l":126.38,"c":130.88,"v":47},{"d":"2012-06-13","o":130.12,"h":130.12,"l":119.62,"c":119.62,"v":71},{"d":"2012-06-14","o":115.88,"h":115.88,"l":109.88,"c":109.88,"v":78},{"d":"2012-06-15","o":116.62,"h":116.62,"l":116.62,"c":116.62,"v":21},{"d":"2012-06-18","o":113.25,"h":118.88,"l":113.25,"c":118.88,"v":8},{"d":"2012-06-19","o":113.25,"h":125.25,"l":113.25,"c":125.25,"v":8},{"d":"2012-06-20","o":123.75,"h":123.75,"l":116.62,"c":122.62,"v":161},{"d":"2012-06-21","o":116.25,"h":118.12,"l":115.88,"c":117,"v":250},{"d":"2012-06-22","o":120,"h":120,"l":119.62,"c":119.62,"v":41},{"d":"2012-06-25","o":122.25,"h":122.25,"l":112.88,"c":121.5,"v":296},{"d":"2012-06-26","o":114,"h":120.75,"l":114,"c":120.75,"v":4},{"d":"2012-06-27","o":115.5,"h":115.5,"l":112.5,"c":112.5,"v":156},{"d":"2012-06-28","o":108,"h":108,"l":103.5,"c":104.62,"v":320},{"d":"2012-06-29","o":115.12,"h":117.38,"l":113.25,"c":113.25,"v":113},{"d":"2012-07-02","o":113.25,"h":113.25,"l":113.25,"c":113.25,"v":0},{"d":"2012-07-03","o":118.5,"h":123,"l":118.5,"c":123,"v":11},{"d":"2012-07-05","o":135.75,"h":140.62,"l":130.88,"c":130.88,"v":231},{"d":"2012-07-06","o":130.5,"h":131.25,"l":130.5,"c":131.25,"v":77},{"d":"2012-07-09","o":129.75,"h":129.75,"l":120.38,"c":125.25,"v":71},{"d":"2012-07-10","o":133.12,"h":133.12,"l":126.75,"c":131.25,"v":67},{"d":"2012-07-11","o":129.75,"h":129.75,"l":129.75,"c":129.75,"v":17},{"d":"2012-07-12","o":129.75,"h":129.75,"l":129.75,"c":129.75,"v":43},{"d":"2012-07-13","o":133.88,"h":133.88,"l":133.88,"c":133.88,"v":159},{"d":"2012-07-16","o":135.38,"h":136.88,"l":135.38,"c":135.75,"v":35},{"d":"2012-07-17","o":139.88,"h":144,"l":135.75,"c":144,"v":146},{"d":"2012-07-18","o":138.38,"h":138.38,"l":138.38,"c":138.38,"v":28},{"d":"2012-07-19","o":134.62,"h":134.62,"l":133.12,"c":133.12,"v":23},{"d":"2012-07-20","o":133.88,"h":133.88,"l":133.88,"c":133.88,"v":11},{"d":"2012-07-23","o":133.88,"h":133.88,"l":133.88,"c":133.88,"v":0},{"d":"2012-07-24","o":128.62,"h":133.88,"l":128.62,"c":133.88,"v":19},{"d":"2012-07-25","o":136.12,"h":136.12,"l":136.12,"c":136.12,"v":28},{"d":"2012-07-26","o":138.38,"h":138.38,"l":138.38,"c":138.38,"v":5},{"d":"2012-07-27","o":138.38,"h":138.38,"l":138.38,"c":138.38,"v":0},{"d":"2012-07-30","o":138.38,"h":138.38,"l":138.38,"c":138.38,"v":0},{"d":"2012-07-31","o":137.62,"h":137.62,"l":136.12,"c":136.88,"v":39},{"d":"2012-08-01","o":136.88,"h":136.88,"l":136.88,"c":136.88,"v":0},{"d":"2012-08-02","o":136.88,"h":136.88,"l":136.88,"c":136.88,"v":0},{"d":"2012-08-03","o":132.38,"h":134.25,"l":130.5,"c":133.12,"v":44},{"d":"2012-08-06","o":133.12,"h":133.12,"l":133.12,"c":133.12,"v":0},{"d":"2012-08-07","o":130.12,"h":130.12,"l":120,"c":130.12,"v":168},{"d":"2012-08-08","o":123.38,"h":123.38,"l":112.12,"c":114,"v":319},{"d":"2012-08-09","o":109.88,"h":120,"l":108.75,"c":120,"v":67},{"d":"2012-08-10","o":120,"h":120,"l":120,"c":120,"v":0},{"d":"2012-08-13","o":118.12,"h":121.12,"l":118.12,"c":121.12,"v":65},{"d":"2012-08-14","o":119.25,"h":126.75,"l":115.5,"c":124.88,"v":189},{"d":"2012-08-15","o":112.5,"h":115.5,"l":105,"c":105,"v":120},{"d":"2012-08-16","o":123.75,"h":123.75,"l":123.75,"c":123.75,"v":4},{"d":"2012-08-17","o":118.5,"h":118.5,"l":118.5,"c":118.5,"v":149},{"d":"2012-08-20","o":114,"h":117.38,"l":98.62,"c":115.12,"v":430},{"d":"2012-08-21","o":114,"h":115.12,"l":112.12,"c":112.12,"v":485},{"d":"2012-08-22","o":116.25,"h":116.25,"l":105,"c":114.38,"v":532},{"d":"2012-08-23","o":118.12,"h":118.12,"l":112.88,"c":117,"v":141},{"d":"2012-08-24","o":118.12,"h":120.38,"l":118.12,"c":118.12,"v":94},{"d":"2012-08-27","o":118.12,"h":123.38,"l":112.5,"c":122.25,"v":128},{"d":"2012-08-28","o":120,"h":123.75,"l":119.62,"c":123.75,"v":76},{"d":"2012-08-29","o":120,"h":120,"l":115.88,"c":115.88,"v":59},{"d":"2012-08-30","o":117.38,"h":117.38,"l":117.38,"c":117.38,"v":6},{"d":"2012-08-31","o":116.62,"h":119.25,"l":116.62,"c":117,"v":64},{"d":"2012-09-04","o":125.62,"h":130.5,"l":125.62,"c":130.12,"v":347},{"d":"2012-09-05","o":130.88,"h":133.5,"l":126,"c":126.75,"v":1327},{"d":"2012-09-06","o":129.38,"h":129.38,"l":127.5,"c":127.5,"v":267},{"d":"2012-09-07","o":138,"h":153,"l":131.25,"c":136.12,"v":181},{"d":"2012-09-10","o":131.25,"h":131.25,"l":130.5,"c":130.5,"v":153},{"d":"2012-09-11","o":132,"h":135,"l":132,"c":135,"v":301},{"d":"2012-09-12","o":130.12,"h":132,"l":127.88,"c":132,"v":798},{"d":"2012-09-13","o":133.5,"h":141.38,"l":133.5,"c":141.38,"v":289},{"d":"2012-09-14","o":141.75,"h":156,"l":141.75,"c":155.62,"v":487},{"d":"2012-09-17","o":150,"h":155.62,"l":149.62,"c":155.62,"v":253},{"d":"2012-09-18","o":149.25,"h":151.12,"l":147,"c":149.25,"v":119},{"d":"2012-09-19","o":144.38,"h":149.62,"l":143.25,"c":143.25,"v":232},{"d":"2012-09-20","o":140.62,"h":162,"l":135,"c":150,"v":517},{"d":"2012-09-21","o":166.5,"h":167.62,"l":155.62,"c":155.62,"v":731},{"d":"2012-09-24","o":139.88,"h":139.88,"l":139.88,"c":139.88,"v":88},{"d":"2012-09-25","o":139.12,"h":139.12,"l":133.12,"c":133.12,"v":168},{"d":"2012-09-26","o":130.88,"h":134.25,"l":129,"c":130.5,"v":299},{"d":"2012-09-27","o":136.5,"h":139.88,"l":133.12,"c":139.88,"v":8},{"d":"2012-09-28","o":140.62,"h":140.62,"l":139.12,"c":139.12,"v":37},{"d":"2012-10-01","o":137.25,"h":146.25,"l":137.25,"c":140.25,"v":178},{"d":"2012-10-02","o":144.75,"h":146.25,"l":142.12,"c":142.12,"v":285},{"d":"2012-10-03","o":143.25,"h":143.25,"l":132.75,"c":132.75,"v":115},{"d":"2012-10-04","o":141,"h":141,"l":141,"c":141,"v":29},{"d":"2012-10-05","o":143.62,"h":145.5,"l":135,"c":138.75,"v":159},{"d":"2012-10-08","o":138.75,"h":138.75,"l":138.75,"c":138.75,"v":19},{"d":"2012-10-09","o":139.12,"h":141.38,"l":139.12,"c":141.38,"v":437},{"d":"2012-10-10","o":133.12,"h":137.25,"l":133.12,"c":137.25,"v":163},{"d":"2012-10-11","o":133.5,"h":133.5,"l":129.38,"c":130.5,"v":484},{"d":"2012-10-12","o":130.5,"h":131.25,"l":124.12,"c":131.25,"v":631},{"d":"2012-10-15","o":125.62,"h":125.62,"l":125.62,"c":125.62,"v":857},{"d":"2012-10-16","o":127.5,"h":127.5,"l":127.5,"c":127.5,"v":623},{"d":"2012-10-17","o":129,"h":132.38,"l":123.75,"c":123.75,"v":402},{"d":"2012-10-18","o":126,"h":126,"l":118.88,"c":118.88,"v":168},{"d":"2012-10-19","o":124.5,"h":134.25,"l":124.5,"c":134.25,"v":206},{"d":"2012-10-22","o":133.12,"h":136.12,"l":132.75,"c":136.12,"v":264},{"d":"2012-10-23","o":132.75,"h":132.75,"l":127.5,"c":127.5,"v":6},{"d":"2012-10-24","o":135.75,"h":135.75,"l":135.75,"c":135.75,"v":107},{"d":"2012-10-25","o":133.12,"h":138,"l":131.25,"c":131.25,"v":231},{"d":"2012-10-26","o":135,"h":137.25,"l":135,"c":136.5,"v":217},{"d":"2012-10-31","o":144.38,"h":144.38,"l":141.38,"c":141.75,"v":307},{"d":"2012-11-01","o":145.88,"h":147.75,"l":140.25,"c":142.12,"v":80},{"d":"2012-11-02","o":140.25,"h":140.25,"l":136.5,"c":137.62,"v":179},{"d":"2012-11-05","o":138.75,"h":140.25,"l":138.75,"c":140.25,"v":22},{"d":"2012-11-06","o":141.75,"h":141.75,"l":133.88,"c":133.88,"v":694},{"d":"2012-11-07","o":140.25,"h":140.25,"l":138.38,"c":138.38,"v":11},{"d":"2012-11-08","o":138.38,"h":142.88,"l":138.38,"c":142.88,"v":448},{"d":"2012-11-09","o":139.88,"h":141.75,"l":139.12,"c":139.12,"v":762},{"d":"2012-11-12","o":139.12,"h":144.38,"l":136.12,"c":138,"v":563},{"d":"2012-11-13","o":133.12,"h":135,"l":133.12,"c":135,"v":356},{"d":"2012-11-14","o":132,"h":135,"l":130.12,"c":133.12,"v":89},{"d":"2012-11-15","o":129.38,"h":129.38,"l":127.5,"c":127.5,"v":35},{"d":"2012-11-16","o":127.12,"h":129.38,"l":125.25,"c":126.75,"v":379},{"d":"2012-11-19","o":127.88,"h":131.25,"l":127.88,"c":131.25,"v":119},{"d":"2012-11-20","o":134.62,"h":135,"l":130.88,"c":135,"v":53},{"d":"2012-11-21","o":131.25,"h":139.5,"l":131.25,"c":135.75,"v":161},{"d":"2012-11-23","o":136.88,"h":136.88,"l":136.12,"c":136.88,"v":174},{"d":"2012-11-26","o":138.38,"h":138.38,"l":135.38,"c":135.38,"v":43},{"d":"2012-11-27","o":135,"h":135,"l":133.12,"c":133.12,"v":73},{"d":"2012-11-28","o":134.25,"h":141.75,"l":128.25,"c":131.25,"v":87},{"d":"2012-11-29","o":136.12,"h":136.12,"l":131.25,"c":131.25,"v":29},{"d":"2012-11-30","o":135.75,"h":135.75,"l":135.75,"c":135.75,"v":18},{"d":"2012-12-03","o":141.75,"h":141.75,"l":132.75,"c":136.5,"v":177},{"d":"2012-12-04","o":147.38,"h":147.38,"l":147.38,"c":147.38,"v":214},{"d":"2012-12-05","o":142.88,"h":142.88,"l":131.25,"c":131.25,"v":230},{"d":"2012-12-06","o":132.75,"h":132.75,"l":132.75,"c":132.75,"v":197},{"d":"2012-12-07","o":143.25,"h":148.12,"l":138,"c":141.38,"v":177},{"d":"2012-12-10","o":141.38,"h":150.38,"l":141.38,"c":147,"v":940},{"d":"2012-12-11","o":153.38,"h":153.38,"l":147.38,"c":147.38,"v":137},{"d":"2012-12-12","o":148.12,"h":153.75,"l":148.12,"c":153.75,"v":153},{"d":"2012-12-13","o":147,"h":147,"l":147,"c":147,"v":95},{"d":"2012-12-14","o":141,"h":146.25,"l":139.88,"c":139.88,"v":216},{"d":"2012-12-17","o":145.12,"h":145.12,"l":135,"c":138,"v":195},{"d":"2012-12-18","o":139.88,"h":139.88,"l":135,"c":135,"v":242},{"d":"2012-12-19","o":135,"h":135.38,"l":130.88,"c":135.38,"v":404},{"d":"2012-12-20","o":135,"h":135.38,"l":130.12,"c":130.88,"v":628},{"d":"2012-12-21","o":128.25,"h":131.25,"l":128.25,"c":131.25,"v":121},{"d":"2012-12-24","o":125.62,"h":131.62,"l":125.62,"c":131.62,"v":6},{"d":"2012-12-26","o":122.62,"h":131.25,"l":122.62,"c":123.75,"v":136},{"d":"2012-12-27","o":127.5,"h":132.38,"l":127.12,"c":127.12,"v":83},{"d":"2012-12-28","o":126,"h":131.25,"l":125.25,"c":131.25,"v":126},{"d":"2012-12-31","o":133.12,"h":133.12,"l":129.75,"c":133.12,"v":228},{"d":"2013-01-02","o":134.62,"h":144,"l":134.62,"c":144,"v":115},{"d":"2013-01-03","o":144,"h":144,"l":138,"c":138.75,"v":56},{"d":"2013-01-04","o":139.12,"h":139.12,"l":133.88,"c":135.75,"v":67},{"d":"2013-01-07","o":131.62,"h":139.12,"l":130.88,"c":139.12,"v":23},{"d":"2013-01-08","o":136.88,"h":136.88,"l":129.38,"c":129.38,"v":79},{"d":"2013-01-09","o":128.25,"h":131.62,"l":128.25,"c":131.62,"v":35},{"d":"2013-01-10","o":133.12,"h":133.12,"l":133.12,"c":133.12,"v":27},{"d":"2013-01-11","o":132.75,"h":140.25,"l":132.75,"c":138,"v":56},{"d":"2013-01-14","o":138.75,"h":138.75,"l":133.88,"c":133.88,"v":60},{"d":"2013-01-15","o":131.25,"h":134.62,"l":131.25,"c":132.38,"v":251},{"d":"2013-01-16","o":129,"h":134.25,"l":129,"c":130.12,"v":24},{"d":"2013-01-17","o":134.25,"h":134.25,"l":130.5,"c":134.25,"v":78},{"d":"2013-01-18","o":134.25,"h":134.25,"l":134.25,"c":134.25,"v":0},{"d":"2013-01-22","o":129.38,"h":131.25,"l":129.38,"c":129.38,"v":117},{"d":"2013-01-23","o":126.38,"h":129.38,"l":124.88,"c":124.88,"v":33},{"d":"2013-01-24","o":123.75,"h":123.75,"l":118.5,"c":122.62,"v":493},{"d":"2013-01-25","o":117.38,"h":117.38,"l":100.5,"c":106.5,"v":1053},{"d":"2013-01-28","o":101.62,"h":110.25,"l":101.62,"c":110.25,"v":107},{"d":"2013-01-29","o":110.25,"h":110.62,"l":104.62,"c":108,"v":79},{"d":"2013-01-30","o":109.5,"h":109.5,"l":108,"c":108,"v":116},{"d":"2013-01-31","o":107.25,"h":107.62,"l":107.25,"c":107.25,"v":80},{"d":"2013-02-01","o":102.38,"h":108,"l":102,"c":103.5,"v":200},{"d":"2013-02-04","o":102,"h":105.38,"l":102,"c":103.5,"v":101},{"d":"2013-02-05","o":101.25,"h":102.75,"l":97.5,"c":102.75,"v":1059},{"d":"2013-02-06","o":100.88,"h":102,"l":97.5,"c":102,"v":244},{"d":"2013-02-07","o":97.88,"h":101.62,"l":97.88,"c":100.5,"v":208},{"d":"2013-02-08","o":101.25,"h":101.25,"l":97.5,"c":99.38,"v":1697},{"d":"2013-02-11","o":94.5,"h":97.5,"l":93.75,"c":97.5,"v":59},{"d":"2013-02-12","o":93.75,"h":95.62,"l":90,"c":94.5,"v":1434},{"d":"2013-02-13","o":92.62,"h":93.75,"l":87.75,"c":90,"v":865},{"d":"2013-02-14","o":89.62,"h":91.88,"l":89.62,"c":91.88,"v":57},{"d":"2013-02-15","o":89.62,"h":91.5,"l":84.75,"c":87.75,"v":239},{"d":"2013-02-19","o":86.25,"h":86.25,"l":78.75,"c":86.25,"v":259},{"d":"2013-02-20","o":84.38,"h":84.38,"l":81,"c":82.5,"v":82},{"d":"2013-02-21","o":82.5,"h":87.38,"l":78.75,"c":82.5,"v":129},{"d":"2013-02-22","o":88.12,"h":88.12,"l":81.75,"c":81.75,"v":18},{"d":"2013-02-25","o":85.5,"h":90,"l":82.12,"c":87.75,"v":169},{"d":"2013-02-26","o":87.75,"h":87.75,"l":81.75,"c":83.25,"v":59},{"d":"2013-02-27","o":81.75,"h":82.12,"l":81.75,"c":82.12,"v":62},{"d":"2013-02-28","o":82.88,"h":82.88,"l":82.88,"c":82.88,"v":2},{"d":"2013-03-01","o":81,"h":85.88,"l":81,"c":85.12,"v":52},{"d":"2013-03-04","o":79.12,"h":82.12,"l":78.38,"c":78.75,"v":261},{"d":"2013-03-05","o":76.5,"h":76.88,"l":75.75,"c":75.75,"v":236},{"d":"2013-03-06","o":76.5,"h":78,"l":76.5,"c":78,"v":295},{"d":"2013-03-07","o":80.25,"h":80.25,"l":80.25,"c":80.25,"v":9},{"d":"2013-03-08","o":82.5,"h":82.5,"l":78,"c":78,"v":57},{"d":"2013-03-11","o":78,"h":78,"l":78,"c":78,"v":0},{"d":"2013-03-12","o":82.5,"h":83.25,"l":78.38,"c":82.5,"v":259},{"d":"2013-03-13","o":83.25,"h":83.25,"l":76.5,"c":76.5,"v":119},{"d":"2013-03-14","o":76.5,"h":76.5,"l":76.5,"c":76.5,"v":0},{"d":"2013-03-15","o":82.5,"h":93.75,"l":79.88,"c":93.75,"v":5199},{"d":"2013-03-18","o":97.5,"h":97.5,"l":96.38,"c":96.38,"v":56},{"d":"2013-03-19","o":96,"h":99.38,"l":94.88,"c":95.62,"v":115},{"d":"2013-03-20","o":95.62,"h":95.62,"l":95.62,"c":95.62,"v":0},{"d":"2013-03-21","o":96,"h":97.5,"l":96,"c":97.5,"v":35},{"d":"2013-03-22","o":101.25,"h":106.5,"l":101.25,"c":106.5,"v":48},{"d":"2013-03-25","o":102,"h":102,"l":100.5,"c":100.5,"v":823},{"d":"2013-03-26","o":101.25,"h":102.75,"l":96,"c":97.88,"v":149},{"d":"2013-03-27","o":96,"h":101.62,"l":94.88,"c":101.62,"v":1885},{"d":"2013-03-28","o":100.88,"h":101.62,"l":97.5,"c":100.88,"v":443},{"d":"2013-04-01","o":103.88,"h":103.88,"l":101.25,"c":101.25,"v":277},{"d":"2013-04-02","o":101.25,"h":101.25,"l":97.5,"c":97.88,"v":401},{"d":"2013-04-03","o":92.25,"h":97.5,"l":75,"c":78.75,"v":781},{"d":"2013-04-04","o":75.38,"h":82.88,"l":75.38,"c":81.38,"v":291},{"d":"2013-04-05","o":86.25,"h":92.25,"l":84.75,"c":90.38,"v":613},{"d":"2013-04-08","o":92.25,"h":93.75,"l":84.38,"c":91.5,"v":263},{"d":"2013-04-09","o":92.62,"h":92.62,"l":90,"c":90,"v":45},{"d":"2013-04-10","o":94.12,"h":94.5,"l":82.5,"c":87,"v":355},{"d":"2013-04-11","o":86.25,"h":86.25,"l":84.75,"c":84.75,"v":101},{"d":"2013-04-12","o":82.5,"h":82.5,"l":75,"c":79.5,"v":529},{"d":"2013-04-15","o":70.88,"h":74.62,"l":55.12,"c":61.5,"v":1468},{"d":"2013-04-16","o":66,"h":69.75,"l":61.88,"c":67.88,"v":4501},{"d":"2013-04-17","o":63.75,"h":69.38,"l":63.75,"c":69.38,"v":232},{"d":"2013-04-18","o":70.5,"h":71.25,"l":66.75,"c":66.75,"v":321},{"d":"2013-04-19","o":69.75,"h":69.75,"l":69.38,"c":69.38,"v":33},{"d":"2013-04-22","o":71.25,"h":71.25,"l":71.25,"c":71.25,"v":202},{"d":"2013-04-23","o":69.38,"h":69.38,"l":66.75,"c":67.88,"v":225},{"d":"2013-04-24","o":67.88,"h":69.75,"l":67.5,"c":69.75,"v":162},{"d":"2013-04-25","o":70.88,"h":72.75,"l":63.38,"c":69.38,"v":267},{"d":"2013-04-26","o":66.38,"h":66.38,"l":63.75,"c":63.75,"v":553},{"d":"2013-04-29","o":67.5,"h":68.62,"l":63.75,"c":63.75,"v":177},{"d":"2013-04-30","o":62.25,"h":69,"l":61.5,"c":69,"v":65},{"d":"2013-05-01","o":63.38,"h":63.38,"l":62.25,"c":62.25,"v":222},{"d":"2013-05-02","o":65.25,"h":65.25,"l":65.25,"c":65.25,"v":80},{"d":"2013-05-03","o":66,"h":67.12,"l":66,"c":67.12,"v":59},{"d":"2013-05-06","o":66.38,"h":66.38,"l":61.88,"c":61.88,"v":35},{"d":"2013-05-07","o":60.75,"h":60.75,"l":60,"c":60,"v":401},{"d":"2013-05-08","o":64.5,"h":65.62,"l":62.62,"c":65.62,"v":84},{"d":"2013-05-09","o":64.5,"h":64.5,"l":58.12,"c":63.75,"v":150},{"d":"2013-05-10","o":60,"h":63,"l":59.25,"c":59.25,"v":60},{"d":"2013-05-13","o":59.25,"h":64.88,"l":59.25,"c":64.88,"v":57},{"d":"2013-05-14","o":65.62,"h":65.62,"l":61.88,"c":61.88,"v":287},{"d":"2013-05-15","o":67.12,"h":67.12,"l":60.75,"c":60.75,"v":359},{"d":"2013-05-16","o":65.62,"h":65.62,"l":60.75,"c":60.75,"v":30},{"d":"2013-05-17","o":60.75,"h":61.12,"l":60.75,"c":61.12,"v":48},{"d":"2013-05-20","o":61.88,"h":64.12,"l":60.75,"c":64.12,"v":20},{"d":"2013-05-21","o":59.25,"h":61.88,"l":59.25,"c":60.75,"v":132},{"d":"2013-05-22","o":58.12,"h":63.38,"l":58.12,"c":58.88,"v":94},{"d":"2013-05-23","o":65.25,"h":65.62,"l":58.12,"c":58.12,"v":239},{"d":"2013-05-24","o":58.12,"h":58.12,"l":58.12,"c":58.12,"v":0},{"d":"2013-05-28","o":58.5,"h":62.62,"l":58.5,"c":62.62,"v":51},{"d":"2013-05-29","o":60,"h":60.75,"l":58.12,"c":60.75,"v":547},{"d":"2013-05-30","o":60.75,"h":60.75,"l":60.75,"c":60.75,"v":292},{"d":"2013-05-31","o":60,"h":67.88,"l":60,"c":67.88,"v":17},{"d":"2013-06-03","o":66.38,"h":69.38,"l":61.88,"c":63.75,"v":220},{"d":"2013-06-04","o":60.75,"h":60.75,"l":60.75,"c":60.75,"v":123},{"d":"2013-06-05","o":65.25,"h":65.25,"l":65.25,"c":65.25,"v":28},{"d":"2013-06-06","o":65.25,"h":65.25,"l":62.25,"c":62.25,"v":102},{"d":"2013-06-07","o":66,"h":66,"l":63,"c":63,"v":81},{"d":"2013-06-10","o":60.75,"h":60.75,"l":60.75,"c":60.75,"v":28},{"d":"2013-06-11","o":60,"h":60,"l":60,"c":60,"v":27},{"d":"2013-06-12","o":61.5,"h":61.5,"l":61.5,"c":61.5,"v":152},{"d":"2013-06-13","o":60.75,"h":60.75,"l":58.88,"c":58.88,"v":127},{"d":"2013-06-14","o":63,"h":66.38,"l":63,"c":63.75,"v":333},{"d":"2013-06-17","o":63.75,"h":64.5,"l":59.62,"c":59.62,"v":281},{"d":"2013-06-18","o":59.4,"h":59.4,"l":59.4,"c":59.4,"v":27},{"d":"2013-06-19","o":48,"h":48.6,"l":31.8,"c":31.95,"v":1627},{"d":"2013-06-20","o":27.6,"h":35.46,"l":27.15,"c":30.45,"v":2193},{"d":"2013-06-21","o":33.6,"h":33.6,"l":30.56,"c":31.44,"v":69980},{"d":"2013-06-24","o":31.29,"h":34.88,"l":31.29,"c":34.29,"v":1200},{"d":"2013-06-25","o":34.95,"h":34.95,"l":30.69,"c":30.74,"v":253},{"d":"2013-06-26","o":29.86,"h":29.86,"l":27.3,"c":27.3,"v":620},{"d":"2013-06-27","o":26.25,"h":26.25,"l":25.5,"c":25.5,"v":147},{"d":"2013-06-28","o":23.4,"h":25.78,"l":23.4,"c":24.6,"v":1167},{"d":"2013-07-01","o":27.9,"h":28.8,"l":27.9,"c":28.8,"v":20},{"d":"2013-07-02","o":28.02,"h":29.25,"l":27.66,"c":28.35,"v":693},{"d":"2013-07-03","o":28.35,"h":28.35,"l":26.25,"c":27.61,"v":180},{"d":"2013-07-05","o":26.92,"h":27,"l":25.8,"c":25.8,"v":273},{"d":"2013-07-08","o":25.8,"h":25.8,"l":25.8,"c":25.8,"v":0},{"d":"2013-07-09","o":27.67,"h":27.67,"l":27.67,"c":27.67,"v":133},{"d":"2013-07-10","o":28.65,"h":28.65,"l":28.65,"c":28.65,"v":67},{"d":"2013-07-11","o":28.8,"h":28.8,"l":28.2,"c":28.2,"v":93},{"d":"2013-07-12","o":28.2,"h":28.2,"l":28.2,"c":28.2,"v":0},{"d":"2013-07-15","o":28.2,"h":28.2,"l":28.2,"c":28.2,"v":0},{"d":"2013-07-16","o":28.2,"h":28.2,"l":28.2,"c":28.2,"v":0},{"d":"2013-07-17","o":28.35,"h":28.35,"l":27.3,"c":27.3,"v":140},{"d":"2013-07-18","o":27.3,"h":27.3,"l":27.3,"c":27.3,"v":0},{"d":"2013-07-19","o":27.3,"h":27.3,"l":27.3,"c":27.3,"v":0},{"d":"2013-07-22","o":25.65,"h":26.55,"l":25.2,"c":26.55,"v":727},{"d":"2013-07-23","o":26.85,"h":26.9,"l":24.92,"c":24.94,"v":207},{"d":"2013-07-24","o":27.81,"h":27.81,"l":25.35,"c":26.68,"v":3827},{"d":"2013-07-25","o":26.68,"h":26.68,"l":26.68,"c":26.68,"v":0},{"d":"2013-07-26","o":26.68,"h":26.68,"l":26.68,"c":26.68,"v":0},{"d":"2013-07-29","o":25.8,"h":25.95,"l":25.8,"c":25.95,"v":113},{"d":"2013-07-30","o":25.05,"h":25.05,"l":25.05,"c":25.05,"v":500},{"d":"2013-07-31","o":25.05,"h":25.05,"l":24.9,"c":24.9,"v":340},{"d":"2013-08-01","o":24.9,"h":24.9,"l":23.4,"c":23.4,"v":887},{"d":"2013-08-02","o":23.1,"h":24,"l":23.1,"c":24,"v":220},{"d":"2013-08-05","o":24,"h":24,"l":24,"c":24,"v":0},{"d":"2013-08-06","o":24,"h":24,"l":23.1,"c":23.1,"v":713},{"d":"2013-08-07","o":22.95,"h":23.1,"l":22.95,"c":23.1,"v":167},{"d":"2013-08-08","o":22.2,"h":23.1,"l":21,"c":21,"v":393},{"d":"2013-08-09","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":100},{"d":"2013-08-12","o":22.65,"h":22.8,"l":22.65,"c":22.8,"v":120},{"d":"2013-08-13","o":22.8,"h":22.8,"l":22.8,"c":22.8,"v":0},{"d":"2013-08-14","o":24.3,"h":24.45,"l":24.3,"c":24.3,"v":227},{"d":"2013-08-15","o":23.85,"h":23.85,"l":23.85,"c":23.85,"v":680},{"d":"2013-08-16","o":25.05,"h":25.05,"l":25.05,"c":25.05,"v":200},{"d":"2013-08-19","o":25.5,"h":25.5,"l":24.75,"c":24.75,"v":240},{"d":"2013-08-20","o":25.05,"h":25.35,"l":24.3,"c":24.75,"v":4573},{"d":"2013-08-21","o":24.6,"h":24.6,"l":24,"c":24.3,"v":1640},{"d":"2013-08-22","o":24.3,"h":24.75,"l":23.85,"c":24.75,"v":373},{"d":"2013-08-23","o":24.6,"h":25.2,"l":24.15,"c":24.15,"v":1280},{"d":"2013-08-26","o":25.65,"h":25.65,"l":25.5,"c":25.5,"v":747},{"d":"2013-08-27","o":27.6,"h":27.6,"l":25.05,"c":25.05,"v":580},{"d":"2013-08-28","o":26.4,"h":26.4,"l":25.35,"c":25.5,"v":213},{"d":"2013-08-29","o":24.45,"h":24.45,"l":23.85,"c":23.85,"v":313},{"d":"2013-08-30","o":24.45,"h":24.45,"l":24.45,"c":24.45,"v":73},{"d":"2013-09-03","o":24.45,"h":24.45,"l":24.45,"c":24.45,"v":0},{"d":"2013-09-04","o":24.45,"h":24.45,"l":24.45,"c":24.45,"v":0},{"d":"2013-09-05","o":24.3,"h":24.3,"l":24.3,"c":24.3,"v":360},{"d":"2013-09-06","o":24.75,"h":24.75,"l":24.75,"c":24.75,"v":13},{"d":"2013-09-09","o":23.7,"h":23.7,"l":23.55,"c":23.55,"v":133},{"d":"2013-09-10","o":23.55,"h":23.55,"l":23.55,"c":23.55,"v":0},{"d":"2013-09-11","o":22.8,"h":22.8,"l":21.6,"c":21.6,"v":180},{"d":"2013-09-12","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":487},{"d":"2013-09-13","o":21.9,"h":21.9,"l":21.9,"c":21.9,"v":193},{"d":"2013-09-16","o":21.9,"h":21.9,"l":21.9,"c":21.9,"v":0},{"d":"2013-09-17","o":21.9,"h":21.9,"l":21.9,"c":21.9,"v":0},{"d":"2013-09-18","o":21.9,"h":22.5,"l":21.9,"c":22.5,"v":607},{"d":"2013-09-19","o":23.85,"h":24,"l":23.25,"c":23.25,"v":173},{"d":"2013-09-20","o":22.2,"h":22.2,"l":22.2,"c":22.2,"v":173},{"d":"2013-09-23","o":22.2,"h":22.2,"l":22.2,"c":22.2,"v":0},{"d":"2013-09-24","o":22.2,"h":22.2,"l":22.2,"c":22.2,"v":0},{"d":"2013-09-25","o":21.9,"h":21.9,"l":21.9,"c":21.9,"v":67},{"d":"2013-09-26","o":21.6,"h":21.75,"l":18.75,"c":18.75,"v":1020},{"d":"2013-09-27","o":18.9,"h":20.25,"l":17.85,"c":17.85,"v":1300},{"d":"2013-09-30","o":18.45,"h":18.75,"l":18.3,"c":18.75,"v":400},{"d":"2013-10-01","o":17.85,"h":18.75,"l":17.85,"c":17.85,"v":320},{"d":"2013-10-02","o":19.2,"h":19.2,"l":17.7,"c":18.15,"v":440},{"d":"2013-10-03","o":15.9,"h":16.8,"l":15.15,"c":15.75,"v":2280},{"d":"2013-10-04","o":16.95,"h":17.85,"l":16.95,"c":17.85,"v":153},{"d":"2013-10-07","o":17.7,"h":17.85,"l":17.25,"c":17.7,"v":327},{"d":"2013-10-08","o":17.7,"h":17.7,"l":17.7,"c":17.7,"v":0},{"d":"2013-10-09","o":16.65,"h":18.3,"l":16.65,"c":18.3,"v":120},{"d":"2013-10-10","o":16.65,"h":16.65,"l":16.65,"c":16.65,"v":67},{"d":"2013-10-11","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":67},{"d":"2013-10-14","o":15.9,"h":15.9,"l":15.9,"c":15.9,"v":113},{"d":"2013-10-15","o":16.8,"h":17.4,"l":15.75,"c":15.75,"v":707},{"d":"2013-10-16","o":16.05,"h":16.05,"l":15.15,"c":15.15,"v":480},{"d":"2013-10-17","o":16.35,"h":18.15,"l":16.2,"c":18.15,"v":2073},{"d":"2013-10-18","o":18,"h":18.15,"l":18,"c":18,"v":220},{"d":"2013-10-21","o":19.2,"h":19.2,"l":18.75,"c":18.75,"v":153},{"d":"2013-10-22","o":20.1,"h":21.45,"l":19.8,"c":19.8,"v":960},{"d":"2013-10-23","o":20.7,"h":20.7,"l":20.4,"c":20.4,"v":60},{"d":"2013-10-24","o":20.7,"h":20.7,"l":20.7,"c":20.7,"v":113},{"d":"2013-10-25","o":20.25,"h":20.25,"l":20.25,"c":20.25,"v":133},{"d":"2013-10-28","o":19.95,"h":20.25,"l":19.35,"c":20.25,"v":133},{"d":"2013-10-29","o":20.25,"h":20.25,"l":20.25,"c":20.25,"v":0},{"d":"2013-10-30","o":20.25,"h":20.25,"l":20.25,"c":20.25,"v":0},{"d":"2013-10-31","o":18.75,"h":19.05,"l":18.6,"c":19.05,"v":133},{"d":"2013-11-01","o":18.3,"h":18.75,"l":18.3,"c":18.75,"v":500},{"d":"2013-11-04","o":18.6,"h":18.6,"l":16.8,"c":16.8,"v":1347},{"d":"2013-11-05","o":16.65,"h":16.65,"l":15.75,"c":16.5,"v":2473},{"d":"2013-11-06","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":0},{"d":"2013-11-07","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":0},{"d":"2013-11-08","o":17.1,"h":17.1,"l":17.1,"c":17.1,"v":347},{"d":"2013-11-11","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":13},{"d":"2013-11-12","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":0},{"d":"2013-11-13","o":16.8,"h":16.8,"l":16.35,"c":16.5,"v":333},{"d":"2013-11-14","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":0},{"d":"2013-11-15","o":17.1,"h":17.1,"l":15.75,"c":17.1,"v":213},{"d":"2013-11-18","o":17.25,"h":17.25,"l":16.95,"c":16.95,"v":233},{"d":"2013-11-19","o":16.95,"h":16.95,"l":16.95,"c":16.95,"v":0},{"d":"2013-11-20","o":17.25,"h":17.25,"l":15.6,"c":15.6,"v":873},{"d":"2013-11-21","o":15.15,"h":15.75,"l":15.15,"c":15.75,"v":73},{"d":"2013-11-22","o":16.5,"h":16.5,"l":15.6,"c":15.6,"v":187},{"d":"2013-11-25","o":15.6,"h":15.6,"l":15.3,"c":15.3,"v":293},{"d":"2013-11-26","o":15.45,"h":15.45,"l":15,"c":15,"v":80},{"d":"2013-11-27","o":15,"h":15.75,"l":15,"c":15.75,"v":1487},{"d":"2013-11-29","o":16.65,"h":16.8,"l":16.65,"c":16.8,"v":13},{"d":"2013-12-02","o":16.2,"h":16.2,"l":14.55,"c":14.55,"v":860},{"d":"2013-12-03","o":15,"h":15.45,"l":15,"c":15.45,"v":147},{"d":"2013-12-04","o":14.85,"h":15,"l":14.55,"c":14.55,"v":253},{"d":"2013-12-05","o":15.3,"h":15.3,"l":15,"c":15,"v":127},{"d":"2013-12-06","o":15.45,"h":15.6,"l":15.15,"c":15.45,"v":473},{"d":"2013-12-09","o":15.15,"h":15.15,"l":14.55,"c":15.15,"v":527},{"d":"2013-12-10","o":15,"h":15.6,"l":14.85,"c":14.85,"v":253},{"d":"2013-12-11","o":14.85,"h":15.75,"l":14.85,"c":15.75,"v":573},{"d":"2013-12-12","o":14.7,"h":14.7,"l":14.4,"c":14.4,"v":333},{"d":"2013-12-13","o":14.55,"h":14.55,"l":14.55,"c":14.55,"v":380},{"d":"2013-12-16","o":14.7,"h":14.7,"l":13.8,"c":13.95,"v":420},{"d":"2013-12-17","o":14.25,"h":14.25,"l":13.8,"c":14.1,"v":173},{"d":"2013-12-18","o":13.8,"h":14.1,"l":13.8,"c":14.1,"v":507},{"d":"2013-12-19","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":0},{"d":"2013-12-20","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":0},{"d":"2013-12-23","o":12.45,"h":12.45,"l":10.95,"c":10.95,"v":740},{"d":"2013-12-24","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":693},{"d":"2013-12-26","o":11.1,"h":11.1,"l":10.5,"c":10.5,"v":833},{"d":"2013-12-27","o":10.5,"h":10.65,"l":10.5,"c":10.5,"v":80},{"d":"2013-12-30","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":80},{"d":"2013-12-31","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":920},{"d":"2014-01-02","o":11.25,"h":11.25,"l":10.5,"c":10.5,"v":427},{"d":"2014-01-03","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2014-01-06","o":10.65,"h":10.95,"l":10.65,"c":10.95,"v":1000},{"d":"2014-01-07","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":900},{"d":"2014-01-08","o":11.55,"h":11.55,"l":11.55,"c":11.55,"v":467},{"d":"2014-01-09","o":11.55,"h":11.55,"l":11.55,"c":11.55,"v":0},{"d":"2014-01-10","o":11.7,"h":11.7,"l":11.7,"c":11.7,"v":60},{"d":"2014-01-13","o":11.25,"h":11.85,"l":11.1,"c":11.1,"v":127},{"d":"2014-01-14","o":11.85,"h":11.85,"l":11.1,"c":11.1,"v":40},{"d":"2014-01-15","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":0},{"d":"2014-01-16","o":11.55,"h":11.55,"l":11.55,"c":11.55,"v":60},{"d":"2014-01-17","o":11.85,"h":12.75,"l":11.85,"c":12.3,"v":853},{"d":"2014-01-21","o":12.3,"h":12.3,"l":12.3,"c":12.3,"v":0},{"d":"2014-01-22","o":13.5,"h":13.5,"l":12.6,"c":12.9,"v":93},{"d":"2014-01-23","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":53},{"d":"2014-01-24","o":13.5,"h":13.8,"l":13.5,"c":13.8,"v":200},{"d":"2014-01-27","o":13.5,"h":13.5,"l":12.9,"c":12.9,"v":320},{"d":"2014-01-28","o":13.65,"h":13.65,"l":12.9,"c":12.9,"v":120},{"d":"2014-01-29","o":13.05,"h":13.95,"l":13.05,"c":13.95,"v":147},{"d":"2014-01-30","o":13.2,"h":13.2,"l":12.9,"c":13.05,"v":293},{"d":"2014-01-31","o":13.2,"h":13.2,"l":13.05,"c":13.2,"v":1247},{"d":"2014-02-03","o":13.2,"h":13.2,"l":13.2,"c":13.2,"v":0},{"d":"2014-02-04","o":13.8,"h":13.8,"l":13.8,"c":13.8,"v":100},{"d":"2014-02-05","o":14.1,"h":16.05,"l":14.1,"c":16.05,"v":1580},{"d":"2014-02-06","o":17.1,"h":17.1,"l":16.5,"c":16.8,"v":1053},{"d":"2014-02-07","o":18.3,"h":19.95,"l":18.3,"c":19.8,"v":1647},{"d":"2014-02-10","o":22.2,"h":25.65,"l":21.15,"c":25.5,"v":4260},{"d":"2014-02-11","o":27,"h":32.4,"l":27,"c":30,"v":2160},{"d":"2014-02-12","o":30.75,"h":30.75,"l":29.1,"c":29.1,"v":1513},{"d":"2014-02-13","o":28.35,"h":30.75,"l":28.35,"c":30.75,"v":640},{"d":"2014-02-14","o":33.9,"h":34.65,"l":33.45,"c":34.35,"v":1787},{"d":"2014-02-18","o":37.95,"h":42.6,"l":37.95,"c":42.6,"v":2227},{"d":"2014-02-19","o":45.6,"h":52.35,"l":45.6,"c":52.35,"v":1227},{"d":"2014-02-20","o":46.35,"h":46.35,"l":37.2,"c":38.1,"v":3053},{"d":"2014-02-21","o":39.9,"h":39.9,"l":34.35,"c":37.8,"v":500},{"d":"2014-02-24","o":34.05,"h":35.4,"l":30,"c":30,"v":1413},{"d":"2014-02-25","o":30.3,"h":30.3,"l":26.7,"c":28.35,"v":2013},{"d":"2014-02-26","o":28.35,"h":28.35,"l":28.35,"c":28.35,"v":0},{"d":"2014-02-27","o":26.55,"h":29.7,"l":26.55,"c":29.7,"v":1480},{"d":"2014-02-28","o":29.55,"h":30,"l":28.65,"c":29.85,"v":1307},{"d":"2014-03-03","o":31.2,"h":31.95,"l":29.85,"c":30.15,"v":2700},{"d":"2014-03-04","o":30,"h":30.75,"l":29.1,"c":30.15,"v":1513},{"d":"2014-03-05","o":31.05,"h":32.25,"l":31.05,"c":32.1,"v":1247},{"d":"2014-03-06","o":32.85,"h":35.85,"l":32.85,"c":34.65,"v":813},{"d":"2014-03-07","o":34.65,"h":34.65,"l":34.65,"c":34.65,"v":0},{"d":"2014-03-10","o":34.35,"h":34.5,"l":33.6,"c":33.6,"v":493},{"d":"2014-03-11","o":33.75,"h":34.65,"l":33,"c":33,"v":260},{"d":"2014-03-12","o":34.05,"h":34.05,"l":30.6,"c":32.1,"v":1093},{"d":"2014-03-13","o":29.85,"h":30.45,"l":28.95,"c":30.45,"v":607},{"d":"2014-03-14","o":30.3,"h":30.45,"l":29.25,"c":29.25,"v":1333},{"d":"2014-03-17","o":28.5,"h":28.5,"l":26.85,"c":26.85,"v":1087},{"d":"2014-03-18","o":26.25,"h":26.7,"l":25.35,"c":25.35,"v":980},{"d":"2014-03-19","o":24.75,"h":24.75,"l":22.5,"c":22.65,"v":1093},{"d":"2014-03-20","o":23.25,"h":23.55,"l":22.65,"c":22.95,"v":2193},{"d":"2014-03-21","o":23.25,"h":23.4,"l":21.9,"c":21.9,"v":580},{"d":"2014-03-24","o":21.45,"h":21.45,"l":19.95,"c":20.25,"v":1080},{"d":"2014-03-25","o":19.95,"h":20.4,"l":19.95,"c":20.1,"v":313},{"d":"2014-03-26","o":20.1,"h":20.1,"l":17.85,"c":18.15,"v":1200},{"d":"2014-03-27","o":18.75,"h":18.9,"l":18.45,"c":18.45,"v":280},{"d":"2014-03-28","o":19.8,"h":21,"l":19.8,"c":21,"v":1253},{"d":"2014-03-31","o":20.4,"h":20.7,"l":19.8,"c":19.95,"v":1500},{"d":"2014-04-01","o":20.25,"h":20.55,"l":18.75,"c":19.2,"v":427},{"d":"2014-04-02","o":20.55,"h":20.7,"l":20.1,"c":20.25,"v":380},{"d":"2014-04-03","o":19.65,"h":19.65,"l":19.65,"c":19.65,"v":33},{"d":"2014-04-04","o":20.85,"h":20.85,"l":20.25,"c":20.4,"v":233},{"d":"2014-04-07","o":19.35,"h":19.35,"l":18.75,"c":18.75,"v":1087},{"d":"2014-04-08","o":18.9,"h":19.2,"l":18.3,"c":19.2,"v":1113},{"d":"2014-04-09","o":19.5,"h":19.5,"l":18.45,"c":18.6,"v":920},{"d":"2014-04-10","o":18.75,"h":18.75,"l":18.45,"c":18.45,"v":400},{"d":"2014-04-11","o":17.85,"h":18,"l":17.55,"c":17.55,"v":380},{"d":"2014-04-14","o":17.85,"h":18,"l":16.95,"c":17.85,"v":1333},{"d":"2014-04-15","o":17.1,"h":17.1,"l":15.9,"c":16.05,"v":780},{"d":"2014-04-16","o":17.25,"h":17.25,"l":16.8,"c":16.8,"v":267},{"d":"2014-04-17","o":18.3,"h":18.75,"l":17.25,"c":17.25,"v":473},{"d":"2014-04-21","o":16.2,"h":16.2,"l":16.2,"c":16.2,"v":27},{"d":"2014-04-22","o":18.15,"h":18.15,"l":16.95,"c":17.4,"v":333},{"d":"2014-04-23","o":18.45,"h":18.9,"l":18.45,"c":18.9,"v":280},{"d":"2014-04-24","o":18.45,"h":18.45,"l":17.85,"c":18,"v":467},{"d":"2014-04-25","o":18.15,"h":19.2,"l":18.15,"c":19.2,"v":53},{"d":"2014-04-28","o":18.45,"h":18.45,"l":18.45,"c":18.45,"v":67},{"d":"2014-04-29","o":19.8,"h":19.8,"l":19.8,"c":19.8,"v":33},{"d":"2014-04-30","o":19.8,"h":19.8,"l":19.8,"c":19.8,"v":0},{"d":"2014-05-01","o":19.8,"h":19.8,"l":19.8,"c":19.8,"v":0},{"d":"2014-05-02","o":20.4,"h":20.4,"l":19.8,"c":19.8,"v":387},{"d":"2014-05-05","o":20.4,"h":20.7,"l":20.4,"c":20.7,"v":160},{"d":"2014-05-06","o":19.8,"h":19.8,"l":19.8,"c":19.8,"v":53},{"d":"2014-05-07","o":19.8,"h":19.8,"l":19.8,"c":19.8,"v":167},{"d":"2014-05-08","o":19.65,"h":20.55,"l":19.65,"c":20.55,"v":300},{"d":"2014-05-09","o":20.55,"h":20.55,"l":18.15,"c":19.05,"v":840},{"d":"2014-05-12","o":19.65,"h":19.65,"l":19.65,"c":19.65,"v":53},{"d":"2014-05-13","o":19.5,"h":19.5,"l":18,"c":18.3,"v":513},{"d":"2014-05-14","o":17.4,"h":17.4,"l":17.4,"c":17.4,"v":53},{"d":"2014-05-15","o":17.4,"h":17.4,"l":17.4,"c":17.4,"v":0},{"d":"2014-05-16","o":18.9,"h":18.9,"l":18.9,"c":18.9,"v":73},{"d":"2014-05-19","o":19.35,"h":19.8,"l":19.35,"c":19.8,"v":40},{"d":"2014-05-20","o":18.45,"h":18.45,"l":18.45,"c":18.45,"v":13},{"d":"2014-05-21","o":18.45,"h":18.45,"l":18.45,"c":18.45,"v":0},{"d":"2014-05-22","o":18.45,"h":18.45,"l":18.45,"c":18.45,"v":0},{"d":"2014-05-23","o":19.2,"h":19.2,"l":19.2,"c":19.2,"v":107},{"d":"2014-05-27","o":18.75,"h":19.05,"l":18.45,"c":18.45,"v":1873},{"d":"2014-05-28","o":18.6,"h":18.6,"l":18.6,"c":18.6,"v":20},{"d":"2014-05-29","o":18.6,"h":18.6,"l":18.6,"c":18.6,"v":0},{"d":"2014-05-30","o":18.3,"h":18.3,"l":18,"c":18,"v":473},{"d":"2014-06-02","o":18.45,"h":18.45,"l":18.45,"c":18.45,"v":73},{"d":"2014-06-03","o":17.7,"h":17.7,"l":17.7,"c":17.7,"v":60},{"d":"2014-06-04","o":17.1,"h":18.45,"l":17.1,"c":18,"v":440},{"d":"2014-06-05","o":18.15,"h":18.3,"l":17.55,"c":17.55,"v":833},{"d":"2014-06-06","o":17.7,"h":17.7,"l":17.7,"c":17.7,"v":67},{"d":"2014-06-09","o":17.4,"h":17.4,"l":17.4,"c":17.4,"v":20},{"d":"2014-06-10","o":18,"h":18,"l":18,"c":18,"v":100},{"d":"2014-06-11","o":18,"h":18,"l":18,"c":18,"v":0},{"d":"2014-06-12","o":18,"h":18.15,"l":17.55,"c":17.55,"v":167},{"d":"2014-06-13","o":17.55,"h":18,"l":17.55,"c":18,"v":340},{"d":"2014-06-16","o":18.15,"h":18.15,"l":17.7,"c":17.7,"v":1020},{"d":"2014-06-17","o":17.55,"h":18,"l":17.4,"c":18,"v":127},{"d":"2014-06-18","o":17.85,"h":17.85,"l":17.7,"c":17.7,"v":47},{"d":"2014-06-19","o":19.49,"h":21.3,"l":18.6,"c":21.15,"v":8447},{"d":"2014-06-20","o":20.85,"h":21.15,"l":20.1,"c":20.4,"v":3527},{"d":"2014-06-23","o":21.15,"h":25.05,"l":21.15,"c":24,"v":5460},{"d":"2014-06-24","o":24.6,"h":25.35,"l":22.2,"c":22.35,"v":5367},{"d":"2014-06-25","o":22.2,"h":22.35,"l":22.2,"c":22.35,"v":1793},{"d":"2014-06-26","o":22.5,"h":22.5,"l":22.05,"c":22.35,"v":4760},{"d":"2014-06-27","o":22.95,"h":22.95,"l":22.8,"c":22.95,"v":80},{"d":"2014-06-30","o":20.7,"h":23.25,"l":20.7,"c":23.25,"v":3727},{"d":"2014-07-01","o":24.9,"h":25.2,"l":24.75,"c":24.9,"v":320},{"d":"2014-07-02","o":24,"h":24.6,"l":24,"c":24.6,"v":253},{"d":"2014-07-03","o":25.8,"h":26.1,"l":25.35,"c":25.65,"v":1413},{"d":"2014-07-07","o":25.35,"h":25.35,"l":24.75,"c":25.35,"v":1207},{"d":"2014-07-08","o":24.75,"h":24.75,"l":24,"c":24.3,"v":93},{"d":"2014-07-09","o":24.45,"h":24.75,"l":24.3,"c":24.3,"v":307},{"d":"2014-07-10","o":24,"h":25.8,"l":24,"c":25.2,"v":273},{"d":"2014-07-11","o":26.4,"h":26.4,"l":25.95,"c":25.95,"v":147},{"d":"2014-07-14","o":26.85,"h":26.85,"l":24.75,"c":24.9,"v":740},{"d":"2014-07-15","o":25.65,"h":25.65,"l":24.9,"c":24.9,"v":513},{"d":"2014-07-16","o":25.2,"h":26.85,"l":24.9,"c":25.35,"v":793},{"d":"2014-07-17","o":25.95,"h":26.25,"l":25.05,"c":26.1,"v":2360},{"d":"2014-07-18","o":24.9,"h":25.8,"l":24.6,"c":24.75,"v":1707},{"d":"2014-07-21","o":25.8,"h":25.8,"l":25.05,"c":25.2,"v":60},{"d":"2014-07-22","o":24.6,"h":24.6,"l":24.6,"c":24.6,"v":13},{"d":"2014-07-23","o":24.6,"h":24.6,"l":22.8,"c":22.8,"v":633},{"d":"2014-07-24","o":21.9,"h":22.05,"l":21.9,"c":22.05,"v":93},{"d":"2014-07-25","o":23.4,"h":23.4,"l":23.4,"c":23.4,"v":20},{"d":"2014-07-28","o":22.95,"h":22.95,"l":22.95,"c":22.95,"v":13},{"d":"2014-07-29","o":22.8,"h":22.95,"l":22.8,"c":22.8,"v":220},{"d":"2014-07-30","o":22.8,"h":22.8,"l":22.8,"c":22.8,"v":0},{"d":"2014-07-31","o":22.2,"h":22.2,"l":21.45,"c":21.6,"v":567},{"d":"2014-08-01","o":21.6,"h":21.6,"l":21.45,"c":21.45,"v":167},{"d":"2014-08-04","o":21.6,"h":21.6,"l":21.45,"c":21.45,"v":60},{"d":"2014-08-05","o":21.75,"h":21.75,"l":20.4,"c":20.4,"v":140},{"d":"2014-08-06","o":22.5,"h":22.5,"l":22.05,"c":22.05,"v":1320},{"d":"2014-08-07","o":20.85,"h":21.45,"l":20.85,"c":21.45,"v":67},{"d":"2014-08-08","o":20.7,"h":22.5,"l":20.7,"c":22.35,"v":1580},{"d":"2014-08-11","o":22.2,"h":22.2,"l":20.7,"c":20.7,"v":153},{"d":"2014-08-12","o":20.55,"h":20.55,"l":20.55,"c":20.55,"v":573},{"d":"2014-08-13","o":22.5,"h":22.5,"l":22.35,"c":22.35,"v":660},{"d":"2014-08-14","o":21.45,"h":21.75,"l":21,"c":21,"v":553},{"d":"2014-08-15","o":20.4,"h":21.6,"l":20.4,"c":20.4,"v":220},{"d":"2014-08-18","o":20.1,"h":20.4,"l":20.1,"c":20.4,"v":887},{"d":"2014-08-19","o":20.55,"h":20.55,"l":19.8,"c":19.8,"v":1013},{"d":"2014-08-20","o":19.65,"h":21.6,"l":19.65,"c":20.55,"v":373},{"d":"2014-08-21","o":20.55,"h":20.55,"l":20.55,"c":20.55,"v":0},{"d":"2014-08-22","o":19.8,"h":19.8,"l":19.8,"c":19.8,"v":33},{"d":"2014-08-25","o":19.65,"h":19.8,"l":19.5,"c":19.5,"v":220},{"d":"2014-08-26","o":19.5,"h":19.5,"l":19.35,"c":19.5,"v":773},{"d":"2014-08-27","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2014-08-28","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2014-08-29","o":19.5,"h":19.5,"l":18.75,"c":18.9,"v":307},{"d":"2014-09-02","o":18.75,"h":19.05,"l":18.75,"c":19.05,"v":727},{"d":"2014-09-03","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":80},{"d":"2014-09-04","o":16.95,"h":16.95,"l":16.95,"c":16.95,"v":33},{"d":"2014-09-05","o":17.1,"h":17.1,"l":16.35,"c":17.1,"v":667},{"d":"2014-09-08","o":15.75,"h":15.75,"l":14.55,"c":15,"v":627},{"d":"2014-09-09","o":14.25,"h":14.25,"l":13.05,"c":14.1,"v":227},{"d":"2014-09-10","o":13.65,"h":13.8,"l":13.5,"c":13.8,"v":360},{"d":"2014-09-11","o":13.05,"h":13.35,"l":12.15,"c":13.35,"v":1080},{"d":"2014-09-12","o":12.6,"h":12.6,"l":11.7,"c":12.15,"v":1113},{"d":"2014-09-15","o":12.6,"h":12.6,"l":12.3,"c":12.3,"v":133},{"d":"2014-09-16","o":12.3,"h":12.9,"l":12.3,"c":12.75,"v":133},{"d":"2014-09-17","o":12.6,"h":12.9,"l":12.15,"c":12.15,"v":1233},{"d":"2014-09-18","o":12,"h":12,"l":12,"c":12,"v":507},{"d":"2014-09-19","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2014-09-22","o":11.7,"h":11.7,"l":11.25,"c":11.7,"v":667},{"d":"2014-09-23","o":11.7,"h":11.7,"l":11.7,"c":11.7,"v":167},{"d":"2014-09-24","o":12.75,"h":14.1,"l":12.75,"c":13.2,"v":4773},{"d":"2014-09-25","o":13.05,"h":13.05,"l":12.9,"c":12.9,"v":87},{"d":"2014-09-26","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2014-09-29","o":14.25,"h":14.25,"l":12.9,"c":13.05,"v":200},{"d":"2014-09-30","o":12.6,"h":12.6,"l":12.45,"c":12.45,"v":107},{"d":"2014-10-01","o":12.45,"h":12.45,"l":12.45,"c":12.45,"v":0},{"d":"2014-10-02","o":12.45,"h":12.45,"l":12.45,"c":12.45,"v":0},{"d":"2014-10-03","o":12.3,"h":12.6,"l":10.8,"c":11.55,"v":4420},{"d":"2014-10-06","o":11.55,"h":11.55,"l":11.55,"c":11.55,"v":0},{"d":"2014-10-07","o":12.6,"h":12.9,"l":12,"c":12.15,"v":1007},{"d":"2014-10-08","o":12,"h":12,"l":11.7,"c":12,"v":360},{"d":"2014-10-09","o":12,"h":13.2,"l":11.25,"c":11.25,"v":780},{"d":"2014-10-10","o":11.85,"h":12.3,"l":11.85,"c":12.3,"v":600},{"d":"2014-10-13","o":12.3,"h":12.3,"l":12.3,"c":12.3,"v":0},{"d":"2014-10-14","o":12,"h":12,"l":11.85,"c":11.85,"v":847},{"d":"2014-10-15","o":11.7,"h":11.85,"l":11.25,"c":11.25,"v":613},{"d":"2014-10-16","o":11.25,"h":11.4,"l":10.95,"c":10.95,"v":113},{"d":"2014-10-17","o":10.65,"h":11.25,"l":10.65,"c":11.25,"v":420},{"d":"2014-10-20","o":11.4,"h":11.7,"l":10.8,"c":11.7,"v":327},{"d":"2014-10-21","o":10.8,"h":10.8,"l":10.65,"c":10.65,"v":387},{"d":"2014-10-22","o":10.8,"h":10.8,"l":10.2,"c":10.2,"v":587},{"d":"2014-10-23","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":0},{"d":"2014-10-24","o":10.05,"h":10.05,"l":9.6,"c":9.6,"v":307},{"d":"2014-10-27","o":10.35,"h":10.35,"l":9.3,"c":9.3,"v":2067},{"d":"2014-10-28","o":9.45,"h":9.6,"l":9.45,"c":9.6,"v":393},{"d":"2014-10-29","o":9.6,"h":9.6,"l":8.85,"c":8.85,"v":480},{"d":"2014-10-30","o":8.7,"h":8.7,"l":7.8,"c":7.95,"v":2427},{"d":"2014-10-31","o":7.65,"h":7.65,"l":7.65,"c":7.65,"v":20},{"d":"2014-11-03","o":7.95,"h":7.95,"l":7.95,"c":7.95,"v":527},{"d":"2014-11-04","o":7.95,"h":7.95,"l":7.95,"c":7.95,"v":0},{"d":"2014-11-05","o":8.1,"h":8.1,"l":7.5,"c":7.65,"v":460},{"d":"2014-11-06","o":7.8,"h":7.8,"l":7.8,"c":7.8,"v":7},{"d":"2014-11-07","o":9,"h":9,"l":8.1,"c":8.25,"v":2493},{"d":"2014-11-10","o":8.1,"h":8.25,"l":8.1,"c":8.1,"v":840},{"d":"2014-11-11","o":8.1,"h":8.1,"l":8.1,"c":8.1,"v":27},{"d":"2014-11-12","o":8.1,"h":8.1,"l":8.1,"c":8.1,"v":0},{"d":"2014-11-13","o":8.55,"h":8.55,"l":8.55,"c":8.55,"v":80},{"d":"2014-11-14","o":6.9,"h":6.9,"l":6,"c":6.75,"v":6433},{"d":"2014-11-17","o":6.75,"h":6.75,"l":6.45,"c":6.6,"v":847},{"d":"2014-11-18","o":7.5,"h":7.65,"l":7.2,"c":7.65,"v":573},{"d":"2014-11-19","o":7.65,"h":7.65,"l":7.65,"c":7.65,"v":0},{"d":"2014-11-20","o":7.65,"h":7.65,"l":7.65,"c":7.65,"v":0},{"d":"2014-11-21","o":7.65,"h":7.65,"l":7.65,"c":7.65,"v":0},{"d":"2014-11-24","o":7.5,"h":7.8,"l":7.5,"c":7.8,"v":947},{"d":"2014-11-25","o":7.8,"h":7.8,"l":7.5,"c":7.5,"v":247},{"d":"2014-11-26","o":7.35,"h":7.5,"l":6.9,"c":7.5,"v":360},{"d":"2014-11-28","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2014-12-01","o":6.91,"h":6.91,"l":6.91,"c":6.91,"v":140},{"d":"2014-12-02","o":7.86,"h":7.86,"l":7.86,"c":7.86,"v":300},{"d":"2014-12-03","o":7.86,"h":7.86,"l":7.86,"c":7.86,"v":0},{"d":"2014-12-04","o":7.17,"h":7.17,"l":7.17,"c":7.17,"v":13},{"d":"2014-12-05","o":7.49,"h":7.49,"l":6.89,"c":7.18,"v":800},{"d":"2014-12-08","o":6.72,"h":7.05,"l":6.72,"c":7.05,"v":280},{"d":"2014-12-09","o":7.5,"h":7.5,"l":7.26,"c":7.26,"v":133},{"d":"2014-12-10","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":207},{"d":"2014-12-11","o":6.75,"h":6.75,"l":6.2,"c":6.2,"v":293},{"d":"2014-12-12","o":5.86,"h":6.38,"l":5.86,"c":6.38,"v":200},{"d":"2014-12-15","o":5.64,"h":5.64,"l":5.64,"c":5.64,"v":67},{"d":"2014-12-16","o":5.95,"h":5.95,"l":5.95,"c":5.95,"v":187},{"d":"2014-12-17","o":5.67,"h":5.67,"l":5.67,"c":5.67,"v":333},{"d":"2014-12-18","o":6,"h":6.32,"l":6,"c":6,"v":113},{"d":"2014-12-19","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2014-12-22","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2014-12-23","o":5.28,"h":5.7,"l":5.28,"c":5.7,"v":313},{"d":"2014-12-24","o":5.41,"h":5.89,"l":5.39,"c":5.73,"v":147},{"d":"2014-12-26","o":5.73,"h":5.73,"l":5.73,"c":5.73,"v":0},{"d":"2014-12-29","o":5.73,"h":5.73,"l":5.73,"c":5.73,"v":0},{"d":"2014-12-30","o":6.15,"h":6.53,"l":5.76,"c":5.76,"v":1407},{"d":"2014-12-31","o":6.34,"h":6.34,"l":5.85,"c":5.97,"v":213},{"d":"2015-01-02","o":5.97,"h":5.97,"l":5.97,"c":5.97,"v":0},{"d":"2015-01-05","o":6.07,"h":6.7,"l":6.07,"c":6.57,"v":580},{"d":"2015-01-06","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":33},{"d":"2015-01-07","o":7.24,"h":7.29,"l":7.05,"c":7.05,"v":1080},{"d":"2015-01-08","o":7.05,"h":7.05,"l":7.05,"c":7.05,"v":0},{"d":"2015-01-09","o":7.26,"h":7.5,"l":7.26,"c":7.49,"v":380},{"d":"2015-01-12","o":5.85,"h":5.85,"l":4.45,"c":4.92,"v":1847},{"d":"2015-01-13","o":4.64,"h":4.68,"l":4.5,"c":4.5,"v":1573},{"d":"2015-01-14","o":4.56,"h":4.56,"l":4.56,"c":4.56,"v":220},{"d":"2015-01-15","o":4.68,"h":4.8,"l":4.68,"c":4.71,"v":1500},{"d":"2015-01-16","o":4.98,"h":4.98,"l":4.65,"c":4.65,"v":80},{"d":"2015-01-20","o":4.65,"h":4.65,"l":4.65,"c":4.65,"v":7},{"d":"2015-01-21","o":4.38,"h":6.15,"l":4.38,"c":6.15,"v":1720},{"d":"2015-01-22","o":6.27,"h":6.59,"l":6.27,"c":6.59,"v":807},{"d":"2015-01-23","o":6.3,"h":6.55,"l":6.07,"c":6.15,"v":227},{"d":"2015-01-26","o":6.15,"h":6.15,"l":6.15,"c":6.15,"v":0},{"d":"2015-01-27","o":5.49,"h":5.49,"l":5.49,"c":5.49,"v":27},{"d":"2015-01-28","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":173},{"d":"2015-01-29","o":5.85,"h":5.85,"l":5.85,"c":5.85,"v":167},{"d":"2015-01-30","o":5.67,"h":5.95,"l":5.67,"c":5.95,"v":340},{"d":"2015-02-02","o":5.72,"h":5.72,"l":5.72,"c":5.72,"v":20},{"d":"2015-02-03","o":5.46,"h":5.46,"l":5.34,"c":5.34,"v":33},{"d":"2015-02-04","o":5.25,"h":5.55,"l":5.25,"c":5.55,"v":193},{"d":"2015-02-05","o":5.73,"h":5.73,"l":5.73,"c":5.73,"v":93},{"d":"2015-02-06","o":5.31,"h":5.31,"l":5.3,"c":5.3,"v":587},{"d":"2015-02-09","o":5.26,"h":5.26,"l":5.26,"c":5.26,"v":33},{"d":"2015-02-10","o":5.3,"h":5.3,"l":5.28,"c":5.28,"v":200},{"d":"2015-02-11","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":0},{"d":"2015-02-12","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":0},{"d":"2015-02-13","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":0},{"d":"2015-02-17","o":5.18,"h":5.25,"l":5.1,"c":5.1,"v":540},{"d":"2015-02-18","o":5.16,"h":5.16,"l":5.11,"c":5.11,"v":47},{"d":"2015-02-19","o":5.37,"h":5.37,"l":5.37,"c":5.37,"v":40},{"d":"2015-02-20","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":40},{"d":"2015-02-23","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":0},{"d":"2015-02-24","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":0},{"d":"2015-02-25","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":0},{"d":"2015-02-26","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":0},{"d":"2015-02-27","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":0},{"d":"2015-03-02","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":0},{"d":"2015-03-03","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":0},{"d":"2015-03-04","o":5.1,"h":5.1,"l":4.5,"c":4.5,"v":267},{"d":"2015-03-05","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2015-03-06","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2015-03-09","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2015-03-10","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":667},{"d":"2015-03-11","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2015-03-12","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2015-03-13","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2015-03-16","o":3.8,"h":3.88,"l":3.8,"c":3.88,"v":180},{"d":"2015-03-17","o":3.88,"h":3.88,"l":3.88,"c":3.88,"v":0},{"d":"2015-03-18","o":3.88,"h":3.88,"l":3.88,"c":3.88,"v":0},{"d":"2015-03-19","o":3.88,"h":3.88,"l":3.88,"c":3.88,"v":0},{"d":"2015-03-20","o":3.88,"h":3.88,"l":3.88,"c":3.88,"v":0},{"d":"2015-03-23","o":3.88,"h":3.88,"l":3.88,"c":3.88,"v":0},{"d":"2015-03-24","o":4.12,"h":4.12,"l":4.12,"c":4.12,"v":307},{"d":"2015-03-25","o":4.34,"h":4.57,"l":4.22,"c":4.57,"v":560},{"d":"2015-03-26","o":4.23,"h":4.23,"l":4.23,"c":4.23,"v":33},{"d":"2015-03-27","o":3.91,"h":3.91,"l":3.91,"c":3.91,"v":140},{"d":"2015-03-30","o":3.91,"h":3.91,"l":3.91,"c":3.91,"v":0},{"d":"2015-03-31","o":4.8,"h":5.47,"l":4.8,"c":5.47,"v":500},{"d":"2015-04-01","o":4.95,"h":4.95,"l":4.95,"c":4.95,"v":133},{"d":"2015-04-02","o":4.98,"h":4.98,"l":4.98,"c":4.98,"v":333},{"d":"2015-04-06","o":5.55,"h":5.55,"l":5.55,"c":5.55,"v":93},{"d":"2015-04-07","o":5.55,"h":6.41,"l":5.55,"c":5.67,"v":440},{"d":"2015-04-08","o":5.7,"h":5.91,"l":5.66,"c":5.91,"v":1687},{"d":"2015-04-09","o":5.91,"h":5.91,"l":5.91,"c":5.91,"v":0},{"d":"2015-04-10","o":5.91,"h":5.91,"l":5.91,"c":5.91,"v":0},{"d":"2015-04-13","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":13},{"d":"2015-04-14","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":0},{"d":"2015-04-15","o":5.66,"h":5.84,"l":5.66,"c":5.7,"v":1967},{"d":"2015-04-16","o":5.53,"h":5.53,"l":5.53,"c":5.53,"v":20},{"d":"2015-04-17","o":5.55,"h":5.55,"l":5.55,"c":5.55,"v":27},{"d":"2015-04-20","o":5.55,"h":5.55,"l":5.55,"c":5.55,"v":0},{"d":"2015-04-21","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":20},{"d":"2015-04-22","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":33},{"d":"2015-04-23","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2015-04-24","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2015-04-27","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2015-04-28","o":5.18,"h":5.25,"l":5.16,"c":5.25,"v":460},{"d":"2015-04-29","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2015-04-30","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2015-05-01","o":5.26,"h":5.26,"l":5.26,"c":5.26,"v":200},{"d":"2015-05-04","o":5.26,"h":5.26,"l":5.26,"c":5.26,"v":0},{"d":"2015-05-05","o":4.99,"h":4.99,"l":4.99,"c":4.99,"v":200},{"d":"2015-05-06","o":4.84,"h":4.84,"l":4.84,"c":4.84,"v":67},{"d":"2015-05-07","o":4.84,"h":4.84,"l":4.84,"c":4.84,"v":0},{"d":"2015-05-08","o":4.35,"h":4.44,"l":4.35,"c":4.44,"v":107},{"d":"2015-05-11","o":4.38,"h":4.74,"l":4.38,"c":4.74,"v":120},{"d":"2015-05-12","o":4.74,"h":4.74,"l":4.74,"c":4.74,"v":0},{"d":"2015-05-13","o":4.72,"h":4.72,"l":4.72,"c":4.72,"v":60},{"d":"2015-05-14","o":4.72,"h":4.72,"l":4.72,"c":4.72,"v":0},{"d":"2015-05-15","o":4.97,"h":5.22,"l":4.83,"c":5.22,"v":1133},{"d":"2015-05-18","o":4.93,"h":4.93,"l":4.93,"c":4.93,"v":13},{"d":"2015-05-19","o":4.89,"h":4.89,"l":4.29,"c":4.35,"v":5933},{"d":"2015-05-20","o":5.19,"h":5.19,"l":5.19,"c":5.19,"v":420},{"d":"2015-05-21","o":5.19,"h":5.19,"l":5.19,"c":5.19,"v":0},{"d":"2015-05-22","o":5.19,"h":5.19,"l":5.19,"c":5.19,"v":0},{"d":"2015-05-26","o":4.84,"h":4.89,"l":4.84,"c":4.89,"v":113},{"d":"2015-05-27","o":4.89,"h":4.89,"l":4.89,"c":4.89,"v":0},{"d":"2015-05-28","o":4.89,"h":4.89,"l":4.89,"c":4.89,"v":0},{"d":"2015-05-29","o":4.89,"h":4.89,"l":4.89,"c":4.89,"v":0},{"d":"2015-06-01","o":4.51,"h":4.51,"l":4.51,"c":4.51,"v":200},{"d":"2015-06-02","o":4.45,"h":4.45,"l":4.45,"c":4.45,"v":40},{"d":"2015-06-03","o":4.43,"h":4.43,"l":4.43,"c":4.43,"v":33},{"d":"2015-06-04","o":4.3,"h":4.41,"l":4.3,"c":4.41,"v":1433},{"d":"2015-06-05","o":4.41,"h":4.41,"l":4.41,"c":4.41,"v":0},{"d":"2015-06-08","o":4.41,"h":4.41,"l":4.41,"c":4.41,"v":0},{"d":"2015-06-09","o":4.41,"h":4.41,"l":4.41,"c":4.41,"v":0},{"d":"2015-06-10","o":4.41,"h":4.41,"l":4.41,"c":4.41,"v":0},{"d":"2015-06-11","o":4.49,"h":4.49,"l":4.49,"c":4.49,"v":133},{"d":"2015-06-12","o":4.47,"h":4.47,"l":4.47,"c":4.47,"v":67},{"d":"2015-06-15","o":4.47,"h":4.47,"l":4.47,"c":4.47,"v":0},{"d":"2015-06-16","o":4.47,"h":4.47,"l":4.47,"c":4.47,"v":0},{"d":"2015-06-17","o":3.91,"h":3.91,"l":3.6,"c":3.72,"v":680},{"d":"2015-06-18","o":3.62,"h":3.62,"l":3.46,"c":3.54,"v":960},{"d":"2015-06-19","o":3.54,"h":3.54,"l":3.54,"c":3.54,"v":0},{"d":"2015-06-22","o":3.54,"h":3.54,"l":3.54,"c":3.54,"v":0},{"d":"2015-06-23","o":3.54,"h":3.54,"l":3.54,"c":3.54,"v":0},{"d":"2015-06-24","o":3.54,"h":3.54,"l":3.54,"c":3.54,"v":0},{"d":"2015-06-25","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":13},{"d":"2015-06-26","o":3.73,"h":3.73,"l":3.73,"c":3.73,"v":207},{"d":"2015-06-29","o":3.6,"h":3.72,"l":3.6,"c":3.6,"v":413},{"d":"2015-06-30","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":0},{"d":"2015-07-01","o":3.45,"h":3.45,"l":3.45,"c":3.45,"v":13},{"d":"2015-07-02","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":133},{"d":"2015-07-06","o":3.87,"h":3.87,"l":3.48,"c":3.48,"v":220},{"d":"2015-07-07","o":3.48,"h":3.48,"l":3.48,"c":3.48,"v":0},{"d":"2015-07-08","o":3.35,"h":3.35,"l":3.35,"c":3.35,"v":27},{"d":"2015-07-09","o":3.45,"h":3.6,"l":3.45,"c":3.6,"v":500},{"d":"2015-07-10","o":3.45,"h":3.6,"l":3.39,"c":3.45,"v":1187},{"d":"2015-07-13","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":100},{"d":"2015-07-14","o":3.39,"h":3.53,"l":3.39,"c":3.53,"v":300},{"d":"2015-07-15","o":3.45,"h":3.59,"l":3.45,"c":3.59,"v":900},{"d":"2015-07-16","o":3.59,"h":3.59,"l":3.59,"c":3.59,"v":0},{"d":"2015-07-17","o":3.59,"h":3.59,"l":3.59,"c":3.59,"v":0},{"d":"2015-07-20","o":3.27,"h":3.3,"l":3.27,"c":3.3,"v":80},{"d":"2015-07-21","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-07-22","o":3.24,"h":3.24,"l":3.24,"c":3.24,"v":27},{"d":"2015-07-23","o":3.24,"h":3.24,"l":3.24,"c":3.24,"v":0},{"d":"2015-07-24","o":3.24,"h":3.24,"l":3.24,"c":3.24,"v":0},{"d":"2015-07-27","o":2.97,"h":2.97,"l":2.97,"c":2.97,"v":27},{"d":"2015-07-28","o":3,"h":3,"l":3,"c":3,"v":133},{"d":"2015-07-29","o":3.16,"h":3.16,"l":3.09,"c":3.09,"v":340},{"d":"2015-07-30","o":2.91,"h":2.91,"l":2.91,"c":2.91,"v":267},{"d":"2015-07-31","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":13},{"d":"2015-08-03","o":2.71,"h":2.85,"l":2.71,"c":2.71,"v":360},{"d":"2015-08-04","o":2.78,"h":2.85,"l":2.78,"c":2.85,"v":1720},{"d":"2015-08-05","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":60},{"d":"2015-08-06","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":133},{"d":"2015-08-07","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":0},{"d":"2015-08-10","o":2.67,"h":2.7,"l":2.34,"c":2.4,"v":2120},{"d":"2015-08-11","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":447},{"d":"2015-08-12","o":2.49,"h":2.55,"l":2.49,"c":2.55,"v":267},{"d":"2015-08-13","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":27},{"d":"2015-08-14","o":2.85,"h":3.05,"l":2.79,"c":3.05,"v":840},{"d":"2015-08-17","o":2.84,"h":2.84,"l":2.84,"c":2.84,"v":13},{"d":"2015-08-18","o":2.84,"h":2.84,"l":2.84,"c":2.84,"v":0},{"d":"2015-08-19","o":3.02,"h":3.06,"l":3.02,"c":3.02,"v":333},{"d":"2015-08-20","o":3.02,"h":3.02,"l":3.02,"c":3.02,"v":0},{"d":"2015-08-21","o":2.98,"h":2.98,"l":2.98,"c":2.98,"v":213},{"d":"2015-08-24","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":127},{"d":"2015-08-25","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":0},{"d":"2015-08-26","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":0},{"d":"2015-08-27","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":67},{"d":"2015-08-28","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":0},{"d":"2015-08-31","o":2.54,"h":2.85,"l":2.54,"c":2.85,"v":240},{"d":"2015-09-01","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":0},{"d":"2015-09-02","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":0},{"d":"2015-09-03","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":0},{"d":"2015-09-04","o":2.7,"h":2.7,"l":2.49,"c":2.7,"v":1507},{"d":"2015-09-08","o":2.55,"h":2.58,"l":2.55,"c":2.55,"v":1100},{"d":"2015-09-09","o":2.3,"h":2.58,"l":2.28,"c":2.58,"v":407},{"d":"2015-09-10","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":20},{"d":"2015-09-11","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":13},{"d":"2015-09-14","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2015-09-15","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2015-09-16","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":467},{"d":"2015-09-17","o":2.16,"h":2.43,"l":2.13,"c":2.13,"v":2920},{"d":"2015-09-18","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":13},{"d":"2015-09-21","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2015-09-22","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2015-09-23","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2015-09-24","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2015-09-25","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2015-09-28","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2015-09-29","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2015-09-30","o":2.2,"h":2.2,"l":2.13,"c":2.13,"v":1673},{"d":"2015-10-01","o":2.62,"h":2.65,"l":2.6,"c":2.65,"v":4633},{"d":"2015-10-02","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"2015-10-05","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"2015-10-06","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":93},{"d":"2015-10-07","o":2.13,"h":2.55,"l":2.13,"c":2.55,"v":467},{"d":"2015-10-08","o":2.14,"h":2.14,"l":2.13,"c":2.13,"v":1333},{"d":"2015-10-09","o":2.28,"h":2.51,"l":2.28,"c":2.47,"v":180},{"d":"2015-10-12","o":2.4,"h":2.47,"l":2.13,"c":2.47,"v":2460},{"d":"2015-10-13","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":13},{"d":"2015-10-14","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":27},{"d":"2015-10-15","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":0},{"d":"2015-10-16","o":2.4,"h":2.52,"l":2.4,"c":2.44,"v":973},{"d":"2015-10-19","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":2093},{"d":"2015-10-20","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":67},{"d":"2015-10-21","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":0},{"d":"2015-10-22","o":2.1,"h":2.49,"l":2.1,"c":2.49,"v":1467},{"d":"2015-10-23","o":2.49,"h":2.49,"l":2.49,"c":2.49,"v":0},{"d":"2015-10-26","o":2.49,"h":2.49,"l":2.49,"c":2.49,"v":0},{"d":"2015-10-27","o":2.49,"h":2.49,"l":2.49,"c":2.49,"v":0},{"d":"2015-10-28","o":2.03,"h":2.25,"l":2.03,"c":2.25,"v":733},{"d":"2015-10-29","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2015-10-30","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":13},{"d":"2015-11-02","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":333},{"d":"2015-11-03","o":2.03,"h":2.06,"l":2.03,"c":2.06,"v":2200},{"d":"2015-11-04","o":2.06,"h":2.06,"l":2.06,"c":2.06,"v":0},{"d":"2015-11-05","o":2.43,"h":2.43,"l":2.43,"c":2.43,"v":133},{"d":"2015-11-06","o":2.43,"h":2.43,"l":2.43,"c":2.43,"v":0},{"d":"2015-11-09","o":2.25,"h":2.25,"l":1.95,"c":1.95,"v":600},{"d":"2015-11-10","o":2,"h":2.06,"l":1.73,"c":1.73,"v":2373},{"d":"2015-11-11","o":1.62,"h":1.62,"l":1.5,"c":1.5,"v":267},{"d":"2015-11-12","o":1.5,"h":1.78,"l":1.5,"c":1.78,"v":6533},{"d":"2015-11-13","o":1.58,"h":1.89,"l":1.58,"c":1.89,"v":867},{"d":"2015-11-16","o":1.89,"h":1.89,"l":1.89,"c":1.89,"v":0},{"d":"2015-11-17","o":2.55,"h":2.55,"l":2.12,"c":2.12,"v":2000},{"d":"2015-11-18","o":1.8,"h":2.57,"l":1.8,"c":1.92,"v":3133},{"d":"2015-11-19","o":2.33,"h":2.33,"l":1.74,"c":2.23,"v":180},{"d":"2015-11-20","o":2.38,"h":2.38,"l":1.93,"c":2.06,"v":2007},{"d":"2015-11-23","o":2.06,"h":2.06,"l":2.06,"c":2.06,"v":0},{"d":"2015-11-24","o":2.06,"h":2.06,"l":2.06,"c":2.06,"v":0},{"d":"2015-11-25","o":1.95,"h":1.95,"l":1.61,"c":1.61,"v":2667},{"d":"2015-11-27","o":1.47,"h":1.51,"l":1.47,"c":1.51,"v":333},{"d":"2015-11-30","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":133},{"d":"2015-12-01","o":1.71,"h":1.73,"l":1.61,"c":1.61,"v":2067},{"d":"2015-12-02","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":133},{"d":"2015-12-03","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2015-12-04","o":1.58,"h":1.58,"l":1.5,"c":1.5,"v":427},{"d":"2015-12-07","o":1.5,"h":1.53,"l":1.41,"c":1.53,"v":3900},{"d":"2015-12-08","o":1.51,"h":1.51,"l":1.51,"c":1.51,"v":1340},{"d":"2015-12-09","o":1.35,"h":1.49,"l":1.35,"c":1.35,"v":627},{"d":"2015-12-10","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":0},{"d":"2015-12-11","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":133},{"d":"2015-12-14","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":0},{"d":"2015-12-15","o":1.23,"h":1.23,"l":1.23,"c":1.23,"v":53},{"d":"2015-12-16","o":1.23,"h":1.23,"l":1.23,"c":1.23,"v":0},{"d":"2015-12-17","o":1.23,"h":1.23,"l":1.23,"c":1.23,"v":0},{"d":"2015-12-18","o":1.23,"h":1.23,"l":1.23,"c":1.23,"v":0},{"d":"2015-12-21","o":1.5,"h":1.5,"l":1.27,"c":1.37,"v":1767},{"d":"2015-12-22","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":0},{"d":"2015-12-23","o":1.58,"h":1.58,"l":1.54,"c":1.54,"v":427},{"d":"2015-12-24","o":1.54,"h":1.54,"l":1.54,"c":1.54,"v":0},{"d":"2015-12-28","o":1.27,"h":1.27,"l":1.26,"c":1.26,"v":113},{"d":"2015-12-29","o":1.5,"h":1.56,"l":1.5,"c":1.5,"v":313},{"d":"2015-12-30","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2015-12-31","o":1.22,"h":1.22,"l":1.22,"c":1.22,"v":100},{"d":"2016-01-04","o":1.22,"h":1.22,"l":1.22,"c":1.22,"v":0},{"d":"2016-01-05","o":1.22,"h":1.22,"l":1.22,"c":1.22,"v":0},{"d":"2016-01-06","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":1000},{"d":"2016-01-07","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":0},{"d":"2016-01-08","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":0},{"d":"2016-01-11","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":267},{"d":"2016-01-12","o":1.11,"h":1.11,"l":0.9,"c":0.9,"v":1800},{"d":"2016-01-13","o":0.98,"h":0.98,"l":0.82,"c":0.82,"v":1087},{"d":"2016-01-14","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":1333},{"d":"2016-01-15","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":0},{"d":"2016-01-19","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":1053},{"d":"2016-01-20","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":1687},{"d":"2016-01-21","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":0},{"d":"2016-01-22","o":0.66,"h":0.9,"l":0.66,"c":0.9,"v":2000},{"d":"2016-01-25","o":1.18,"h":1.18,"l":1.18,"c":1.18,"v":4667},{"d":"2016-01-26","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":1000},{"d":"2016-01-27","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":0},{"d":"2016-01-28","o":0.99,"h":0.99,"l":0.96,"c":0.96,"v":1533},{"d":"2016-01-29","o":0.96,"h":0.96,"l":0.75,"c":0.75,"v":840},{"d":"2016-02-01","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"2016-02-02","o":0.84,"h":0.86,"l":0.84,"c":0.86,"v":867},{"d":"2016-02-03","o":0.81,"h":0.84,"l":0.81,"c":0.84,"v":2100},{"d":"2016-02-04","o":0.9,"h":0.9,"l":0.78,"c":0.9,"v":453},{"d":"2016-02-05","o":0.9,"h":0.9,"l":0.75,"c":0.76,"v":900},{"d":"2016-02-08","o":0.9,"h":0.9,"l":0.76,"c":0.76,"v":1093},{"d":"2016-02-09","o":0.76,"h":0.76,"l":0.76,"c":0.76,"v":0},{"d":"2016-02-10","o":0.81,"h":0.88,"l":0.81,"c":0.88,"v":513},{"d":"2016-02-11","o":0.9,"h":0.9,"l":0.88,"c":0.9,"v":793},{"d":"2016-02-12","o":0.99,"h":1.05,"l":0.99,"c":1.05,"v":1067},{"d":"2016-02-16","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"2016-02-17","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"2016-02-18","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":1333},{"d":"2016-02-19","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"2016-02-22","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"2016-02-23","o":1.14,"h":1.14,"l":1.05,"c":1.11,"v":5047},{"d":"2016-02-24","o":1.17,"h":1.22,"l":0.93,"c":1.07,"v":3587},{"d":"2016-02-25","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":1227},{"d":"2016-02-26","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":380},{"d":"2016-02-29","o":1.05,"h":1.1,"l":1.05,"c":1.1,"v":4013},{"d":"2016-03-01","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":67},{"d":"2016-03-02","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":4007},{"d":"2016-03-03","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":1507},{"d":"2016-03-04","o":1.2,"h":1.34,"l":1.2,"c":1.27,"v":3087},{"d":"2016-03-07","o":1.29,"h":1.49,"l":1.22,"c":1.34,"v":8520},{"d":"2016-03-08","o":1.35,"h":1.35,"l":1.23,"c":1.23,"v":1647},{"d":"2016-03-09","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":6800},{"d":"2016-03-10","o":1.22,"h":1.22,"l":1.2,"c":1.2,"v":5333},{"d":"2016-03-11","o":1.15,"h":1.27,"l":1.12,"c":1.12,"v":4500},{"d":"2016-03-14","o":1.2,"h":1.27,"l":1.1,"c":1.12,"v":17493},{"d":"2016-03-15","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":513},{"d":"2016-03-16","o":1.23,"h":1.23,"l":1.2,"c":1.2,"v":1333},{"d":"2016-03-17","o":1.29,"h":1.35,"l":1.29,"c":1.35,"v":3533},{"d":"2016-03-18","o":1.35,"h":1.41,"l":1.35,"c":1.35,"v":2733},{"d":"2016-03-21","o":1.35,"h":1.35,"l":1.27,"c":1.27,"v":18667},{"d":"2016-03-22","o":1.29,"h":1.35,"l":1.23,"c":1.26,"v":4187},{"d":"2016-03-23","o":1.07,"h":1.23,"l":1.07,"c":1.22,"v":8200},{"d":"2016-03-24","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":493},{"d":"2016-03-28","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":0},{"d":"2016-03-29","o":1.2,"h":1.23,"l":1.12,"c":1.23,"v":1740},{"d":"2016-03-30","o":1.2,"h":1.25,"l":1.2,"c":1.25,"v":2667},{"d":"2016-03-31","o":1.15,"h":1.2,"l":1.07,"c":1.18,"v":4500},{"d":"2016-04-01","o":1.12,"h":1.2,"l":1.05,"c":1.12,"v":4780},{"d":"2016-04-04","o":1.18,"h":1.18,"l":1.18,"c":1.18,"v":9667},{"d":"2016-04-05","o":1.17,"h":1.2,"l":1.11,"c":1.11,"v":2280},{"d":"2016-04-06","o":1.14,"h":1.14,"l":1.14,"c":1.14,"v":67},{"d":"2016-04-07","o":1.12,"h":1.17,"l":1.11,"c":1.11,"v":9087},{"d":"2016-04-08","o":1.12,"h":1.18,"l":1.12,"c":1.18,"v":4667},{"d":"2016-04-11","o":1.18,"h":1.25,"l":1.18,"c":1.18,"v":56333},{"d":"2016-04-12","o":1.2,"h":1.26,"l":1.17,"c":1.26,"v":5060},{"d":"2016-04-13","o":1.2,"h":1.2,"l":1.08,"c":1.2,"v":1693},{"d":"2016-04-14","o":1.14,"h":1.2,"l":1.14,"c":1.2,"v":3420},{"d":"2016-04-15","o":1.18,"h":1.2,"l":1.18,"c":1.2,"v":5000},{"d":"2016-04-18","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":373},{"d":"2016-04-19","o":1.2,"h":1.26,"l":1.05,"c":1.05,"v":6660},{"d":"2016-04-20","o":1.2,"h":1.26,"l":1.2,"c":1.22,"v":5773},{"d":"2016-04-21","o":1.17,"h":1.2,"l":1.15,"c":1.15,"v":3620},{"d":"2016-04-22","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":667},{"d":"2016-04-25","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":0},{"d":"2016-04-26","o":1.2,"h":1.2,"l":1.08,"c":1.08,"v":1753},{"d":"2016-04-27","o":1.05,"h":1.2,"l":0.99,"c":1.2,"v":114453},{"d":"2016-04-28","o":1.11,"h":1.2,"l":1.11,"c":1.18,"v":1587},{"d":"2016-04-29","o":1.17,"h":1.27,"l":1.05,"c":1.27,"v":1627},{"d":"2016-05-02","o":1.1,"h":1.2,"l":1.1,"c":1.17,"v":3787},{"d":"2016-05-03","o":1.18,"h":1.18,"l":1.05,"c":1.15,"v":4480},{"d":"2016-05-04","o":1.12,"h":1.12,"l":1.05,"c":1.05,"v":667},{"d":"2016-05-05","o":1.08,"h":1.18,"l":1.08,"c":1.18,"v":8433},{"d":"2016-05-06","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":333},{"d":"2016-05-09","o":1.14,"h":1.2,"l":1.14,"c":1.14,"v":3867},{"d":"2016-05-10","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":947},{"d":"2016-05-11","o":1.14,"h":1.14,"l":1.05,"c":1.05,"v":3373},{"d":"2016-05-12","o":1.14,"h":1.2,"l":1.14,"c":1.2,"v":1400},{"d":"2016-05-13","o":1.18,"h":1.2,"l":1.12,"c":1.2,"v":6693},{"d":"2016-05-16","o":1.27,"h":1.34,"l":1.12,"c":1.12,"v":20713},{"d":"2016-05-17","o":1.12,"h":1.25,"l":1.12,"c":1.12,"v":3873},{"d":"2016-05-18","o":1.12,"h":1.12,"l":1.05,"c":1.05,"v":1333},{"d":"2016-05-19","o":1.05,"h":1.05,"l":0.98,"c":1,"v":3333},{"d":"2016-05-20","o":1.05,"h":1.08,"l":1.05,"c":1.08,"v":1120},{"d":"2016-05-23","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":667},{"d":"2016-05-24","o":1.11,"h":1.17,"l":1.11,"c":1.17,"v":7673},{"d":"2016-05-25","o":1.05,"h":1.14,"l":0.96,"c":1.05,"v":4807},{"d":"2016-05-26","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":667},{"d":"2016-05-27","o":1.05,"h":1.15,"l":1.05,"c":1.15,"v":3560},{"d":"2016-05-31","o":1.11,"h":1.17,"l":1.03,"c":1.03,"v":1600},{"d":"2016-06-01","o":1.05,"h":1.05,"l":0.94,"c":0.94,"v":1333},{"d":"2016-06-02","o":1.05,"h":1.1,"l":0.96,"c":1.05,"v":3267},{"d":"2016-06-03","o":1,"h":1.02,"l":1,"c":1.02,"v":1000},{"d":"2016-06-06","o":1.02,"h":1.14,"l":1.02,"c":1.08,"v":533},{"d":"2016-06-07","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":507},{"d":"2016-06-08","o":1.05,"h":1.14,"l":1.02,"c":1.05,"v":2840},{"d":"2016-06-09","o":1.05,"h":1.14,"l":0.96,"c":1.1,"v":2153},{"d":"2016-06-10","o":1.05,"h":1.1,"l":1.05,"c":1.1,"v":2600},{"d":"2016-06-13","o":1.05,"h":1.1,"l":1.05,"c":1.1,"v":20000},{"d":"2016-06-14","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":200},{"d":"2016-06-15","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":333},{"d":"2016-06-16","o":1.17,"h":1.18,"l":1.12,"c":1.12,"v":3600},{"d":"2016-06-17","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":4667},{"d":"2016-06-20","o":0.96,"h":1.07,"l":0.96,"c":0.98,"v":3180},{"d":"2016-06-21","o":0.98,"h":1.05,"l":0.98,"c":1.05,"v":2167},{"d":"2016-06-22","o":1.05,"h":1.18,"l":1.05,"c":1.12,"v":51000},{"d":"2016-06-23","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"2016-06-24","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"2016-06-27","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":1440},{"d":"2016-06-28","o":1.2,"h":1.2,"l":1.17,"c":1.17,"v":1067},{"d":"2016-06-29","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":1000},{"d":"2016-06-30","o":1.1,"h":1.2,"l":1.08,"c":1.17,"v":2433},{"d":"2016-07-01","o":1.1,"h":1.35,"l":1.1,"c":1.35,"v":1433},{"d":"2016-07-05","o":1.56,"h":1.82,"l":1.5,"c":1.75,"v":29020},{"d":"2016-07-06","o":1.85,"h":1.86,"l":1.59,"c":1.65,"v":29833},{"d":"2016-07-07","o":1.59,"h":1.59,"l":1.38,"c":1.49,"v":7640},{"d":"2016-07-08","o":1.46,"h":1.63,"l":1.46,"c":1.63,"v":6193},{"d":"2016-07-11","o":1.62,"h":1.63,"l":1.5,"c":1.58,"v":8720},{"d":"2016-07-12","o":1.58,"h":1.58,"l":1.46,"c":1.53,"v":11440},{"d":"2016-07-13","o":1.5,"h":1.59,"l":1.47,"c":1.5,"v":10313},{"d":"2016-07-14","o":1.38,"h":1.47,"l":1.35,"c":1.41,"v":12867},{"d":"2016-07-15","o":1.38,"h":1.5,"l":1.38,"c":1.5,"v":10567},{"d":"2016-07-18","o":1.47,"h":1.5,"l":1.41,"c":1.47,"v":28693},{"d":"2016-07-19","o":1.46,"h":1.92,"l":1.46,"c":1.82,"v":34707},{"d":"2016-07-20","o":1.86,"h":1.86,"l":1.7,"c":1.8,"v":6673},{"d":"2016-07-21","o":1.8,"h":1.8,"l":1.65,"c":1.8,"v":16627},{"d":"2016-07-22","o":1.75,"h":1.8,"l":1.66,"c":1.66,"v":32907},{"d":"2016-07-25","o":1.78,"h":1.78,"l":1.62,"c":1.68,"v":54980},{"d":"2016-07-26","o":1.73,"h":1.73,"l":1.5,"c":1.66,"v":8407},{"d":"2016-07-27","o":1.53,"h":1.65,"l":1.53,"c":1.63,"v":16847},{"d":"2016-07-28","o":1.62,"h":1.65,"l":1.56,"c":1.62,"v":10933},{"d":"2016-07-29","o":1.63,"h":1.63,"l":1.54,"c":1.63,"v":34693},{"d":"2016-08-01","o":1.63,"h":1.7,"l":1.63,"c":1.7,"v":4080},{"d":"2016-08-02","o":1.58,"h":1.68,"l":1.58,"c":1.61,"v":32760},{"d":"2016-08-03","o":1.65,"h":1.68,"l":1.53,"c":1.62,"v":8800},{"d":"2016-08-04","o":1.65,"h":1.8,"l":1.65,"c":1.7,"v":6180},{"d":"2016-08-05","o":1.74,"h":1.74,"l":1.58,"c":1.62,"v":6087},{"d":"2016-08-08","o":1.65,"h":1.73,"l":1.51,"c":1.61,"v":15047},{"d":"2016-08-09","o":1.59,"h":1.65,"l":1.5,"c":1.5,"v":4087},{"d":"2016-08-10","o":1.63,"h":1.65,"l":1.53,"c":1.65,"v":11900},{"d":"2016-08-11","o":1.65,"h":1.65,"l":1.53,"c":1.53,"v":3060},{"d":"2016-08-12","o":1.65,"h":1.77,"l":1.58,"c":1.58,"v":19960},{"d":"2016-08-15","o":1.65,"h":1.71,"l":1.58,"c":1.65,"v":12000},{"d":"2016-08-16","o":1.65,"h":1.65,"l":1.54,"c":1.63,"v":6520},{"d":"2016-08-17","o":1.65,"h":1.65,"l":1.38,"c":1.63,"v":4707},{"d":"2016-08-18","o":1.59,"h":1.63,"l":1.49,"c":1.56,"v":22520},{"d":"2016-08-19","o":1.5,"h":1.59,"l":1.38,"c":1.59,"v":6053},{"d":"2016-08-22","o":1.53,"h":1.53,"l":1.38,"c":1.42,"v":22973},{"d":"2016-08-23","o":1.44,"h":1.5,"l":1.38,"c":1.39,"v":8320},{"d":"2016-08-24","o":1.37,"h":1.38,"l":1.37,"c":1.38,"v":1200},{"d":"2016-08-25","o":1.34,"h":1.44,"l":1.3,"c":1.41,"v":7633},{"d":"2016-08-26","o":1.35,"h":1.49,"l":1.35,"c":1.35,"v":3193},{"d":"2016-08-29","o":1.39,"h":1.5,"l":1.35,"c":1.39,"v":14833},{"d":"2016-08-30","o":1.35,"h":1.47,"l":1.32,"c":1.32,"v":16193},{"d":"2016-08-31","o":1.34,"h":1.34,"l":1.22,"c":1.34,"v":24140},{"d":"2016-09-01","o":1.29,"h":1.34,"l":1.29,"c":1.34,"v":967},{"d":"2016-09-02","o":1.39,"h":1.53,"l":1.39,"c":1.51,"v":8580},{"d":"2016-09-06","o":1.56,"h":1.59,"l":1.44,"c":1.44,"v":28333},{"d":"2016-09-07","o":1.54,"h":1.59,"l":1.47,"c":1.59,"v":20667},{"d":"2016-09-08","o":1.44,"h":1.54,"l":1.42,"c":1.5,"v":7780},{"d":"2016-09-09","o":1.37,"h":1.5,"l":1.37,"c":1.42,"v":11453},{"d":"2016-09-12","o":1.37,"h":1.44,"l":1.3,"c":1.44,"v":22867},{"d":"2016-09-13","o":1.23,"h":1.44,"l":1.23,"c":1.44,"v":3833},{"d":"2016-09-14","o":1.34,"h":1.42,"l":1.29,"c":1.29,"v":7927},{"d":"2016-09-15","o":1.35,"h":1.44,"l":1.32,"c":1.32,"v":4660},{"d":"2016-09-16","o":1.38,"h":1.44,"l":1.29,"c":1.39,"v":34380},{"d":"2016-09-19","o":1.5,"h":1.5,"l":1.3,"c":1.44,"v":105753},{"d":"2016-09-20","o":1.5,"h":1.5,"l":1.37,"c":1.38,"v":18273},{"d":"2016-09-21","o":1.44,"h":1.47,"l":1.35,"c":1.47,"v":19333},{"d":"2016-09-22","o":1.29,"h":1.35,"l":1.25,"c":1.35,"v":48767},{"d":"2016-09-23","o":1.22,"h":1.32,"l":1.2,"c":1.32,"v":25213},{"d":"2016-09-26","o":1.35,"h":1.39,"l":1.35,"c":1.35,"v":4533},{"d":"2016-09-27","o":1.35,"h":1.38,"l":1.29,"c":1.29,"v":5367},{"d":"2016-09-28","o":1.32,"h":1.32,"l":1.27,"c":1.32,"v":16813},{"d":"2016-09-29","o":1.32,"h":1.34,"l":1.2,"c":1.34,"v":967},{"d":"2016-09-30","o":1.34,"h":1.38,"l":1.34,"c":1.38,"v":753},{"d":"2016-10-03","o":1.35,"h":1.35,"l":1.27,"c":1.27,"v":167},{"d":"2016-10-04","o":1.27,"h":1.27,"l":1.17,"c":1.17,"v":4567},{"d":"2016-10-05","o":1.23,"h":1.23,"l":1.23,"c":1.23,"v":147},{"d":"2016-10-06","o":1.25,"h":1.34,"l":1.2,"c":1.2,"v":14507},{"d":"2016-10-07","o":1.27,"h":1.3,"l":1.26,"c":1.26,"v":8667},{"d":"2016-10-10","o":1.29,"h":1.35,"l":1.29,"c":1.35,"v":2100},{"d":"2016-10-11","o":1.2,"h":1.3,"l":1.2,"c":1.2,"v":2000},{"d":"2016-10-12","o":1.27,"h":1.27,"l":1.17,"c":1.17,"v":2580},{"d":"2016-10-13","o":1.18,"h":1.18,"l":1.1,"c":1.18,"v":2667},{"d":"2016-10-14","o":1.18,"h":1.18,"l":1.18,"c":1.18,"v":0},{"d":"2016-10-17","o":1.14,"h":1.18,"l":1.08,"c":1.08,"v":6033},{"d":"2016-10-18","o":1.12,"h":1.32,"l":1.12,"c":1.32,"v":2067},{"d":"2016-10-19","o":1.35,"h":1.35,"l":1.2,"c":1.35,"v":4833},{"d":"2016-10-20","o":1.35,"h":1.35,"l":1.32,"c":1.32,"v":733},{"d":"2016-10-21","o":1.35,"h":1.35,"l":1.2,"c":1.27,"v":3133},{"d":"2016-10-24","o":1.32,"h":1.32,"l":1.32,"c":1.32,"v":667},{"d":"2016-10-25","o":1.3,"h":1.32,"l":1.2,"c":1.22,"v":8200},{"d":"2016-10-26","o":1.22,"h":1.22,"l":1.22,"c":1.22,"v":0},{"d":"2016-10-27","o":1.27,"h":1.27,"l":1.27,"c":1.27,"v":667},{"d":"2016-10-28","o":1.27,"h":1.27,"l":1.27,"c":1.27,"v":667},{"d":"2016-10-31","o":1.27,"h":1.32,"l":1.22,"c":1.22,"v":11167},{"d":"2016-11-01","o":1.35,"h":1.35,"l":1.27,"c":1.35,"v":1300},{"d":"2016-11-02","o":1.22,"h":1.38,"l":1.22,"c":1.38,"v":6693},{"d":"2016-11-03","o":1.22,"h":1.35,"l":1.2,"c":1.3,"v":3360},{"d":"2016-11-04","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2016-11-07","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":20},{"d":"2016-11-08","o":1.29,"h":1.29,"l":1.29,"c":1.29,"v":67},{"d":"2016-11-09","o":1.27,"h":1.27,"l":1.27,"c":1.27,"v":533},{"d":"2016-11-10","o":1.2,"h":1.25,"l":1.1,"c":1.1,"v":19587},{"d":"2016-11-11","o":1.18,"h":1.18,"l":0.98,"c":1.03,"v":20740},{"d":"2016-11-14","o":1.05,"h":1.12,"l":0.96,"c":1.02,"v":12260},{"d":"2016-11-15","o":1.2,"h":1.27,"l":1.2,"c":1.27,"v":12907},{"d":"2016-11-16","o":1.2,"h":1.22,"l":1.2,"c":1.2,"v":1400},{"d":"2016-11-17","o":1.2,"h":1.2,"l":1.12,"c":1.12,"v":4913},{"d":"2016-11-18","o":1.12,"h":1.2,"l":1.12,"c":1.14,"v":3053},{"d":"2016-11-21","o":1.07,"h":1.07,"l":1.07,"c":1.07,"v":133},{"d":"2016-11-22","o":1.14,"h":1.14,"l":1.14,"c":1.14,"v":447},{"d":"2016-11-23","o":1.11,"h":1.2,"l":1.05,"c":1.12,"v":6300},{"d":"2016-11-25","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":2000},{"d":"2016-11-28","o":1.07,"h":1.07,"l":1.07,"c":1.07,"v":167},{"d":"2016-11-29","o":1.07,"h":1.07,"l":1.07,"c":1.07,"v":0},{"d":"2016-11-30","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":8467},{"d":"2016-12-01","o":1.2,"h":1.2,"l":1.05,"c":1.05,"v":987},{"d":"2016-12-02","o":1.15,"h":1.15,"l":1.14,"c":1.14,"v":1833},{"d":"2016-12-05","o":1.14,"h":1.14,"l":1.14,"c":1.14,"v":0},{"d":"2016-12-06","o":1.15,"h":1.2,"l":1.15,"c":1.2,"v":11667},{"d":"2016-12-07","o":1.18,"h":1.2,"l":1.03,"c":1.15,"v":15133},{"d":"2016-12-08","o":1.1,"h":1.1,"l":0.99,"c":1.03,"v":1013},{"d":"2016-12-09","o":0.94,"h":1.07,"l":0.94,"c":1.05,"v":6267},{"d":"2016-12-12","o":1,"h":1.07,"l":1,"c":1.05,"v":4007},{"d":"2016-12-13","o":1.18,"h":1.2,"l":1.18,"c":1.2,"v":667},{"d":"2016-12-14","o":1.05,"h":1.2,"l":1.05,"c":1.1,"v":7780},{"d":"2016-12-15","o":0.98,"h":1.03,"l":0.98,"c":1.03,"v":213},{"d":"2016-12-16","o":0.98,"h":1.05,"l":0.98,"c":0.98,"v":10453},{"d":"2016-12-19","o":0.98,"h":0.98,"l":0.98,"c":0.98,"v":0},{"d":"2016-12-20","o":0.92,"h":0.98,"l":0.92,"c":0.94,"v":4173},{"d":"2016-12-21","o":0.9,"h":0.98,"l":0.9,"c":0.98,"v":8047},{"d":"2016-12-22","o":0.98,"h":0.98,"l":0.98,"c":0.98,"v":253},{"d":"2016-12-23","o":0.92,"h":0.98,"l":0.92,"c":0.98,"v":2433},{"d":"2016-12-27","o":0.98,"h":0.98,"l":0.98,"c":0.98,"v":2093},{"d":"2016-12-28","o":0.92,"h":0.93,"l":0.92,"c":0.93,"v":1407},{"d":"2016-12-29","o":0.93,"h":1.05,"l":0.93,"c":1.05,"v":1647},{"d":"2016-12-30","o":1.05,"h":1.05,"l":0.99,"c":0.99,"v":1427},{"d":"2017-01-03","o":1.05,"h":1.07,"l":1.05,"c":1.07,"v":17733},{"d":"2017-01-04","o":1.05,"h":1.12,"l":1.05,"c":1.11,"v":18367},{"d":"2017-01-05","o":1.15,"h":1.15,"l":1.14,"c":1.14,"v":1360},{"d":"2017-01-06","o":1.07,"h":1.07,"l":1.07,"c":1.07,"v":260},{"d":"2017-01-09","o":1.15,"h":1.15,"l":1.15,"c":1.15,"v":333},{"d":"2017-01-10","o":1.15,"h":1.15,"l":1.15,"c":1.15,"v":333},{"d":"2017-01-11","o":1.2,"h":1.2,"l":1.18,"c":1.2,"v":4667},{"d":"2017-01-12","o":1.2,"h":1.27,"l":1.2,"c":1.27,"v":6000},{"d":"2017-01-13","o":1.2,"h":1.2,"l":1.17,"c":1.2,"v":1680},{"d":"2017-01-17","o":1.22,"h":1.27,"l":1.2,"c":1.27,"v":5333},{"d":"2017-01-18","o":1.27,"h":1.27,"l":1.27,"c":1.27,"v":0},{"d":"2017-01-19","o":1.27,"h":1.27,"l":1.27,"c":1.27,"v":0},{"d":"2017-01-20","o":1.1,"h":1.26,"l":1.1,"c":1.26,"v":240},{"d":"2017-01-23","o":1.26,"h":1.26,"l":1.26,"c":1.26,"v":1000},{"d":"2017-01-24","o":1.1,"h":1.12,"l":1.05,"c":1.07,"v":1853},{"d":"2017-01-25","o":1.12,"h":1.12,"l":1.11,"c":1.11,"v":147},{"d":"2017-01-26","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":3000},{"d":"2017-01-27","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"2017-01-30","o":1.07,"h":1.07,"l":1.07,"c":1.07,"v":10407},{"d":"2017-01-31","o":1.07,"h":1.07,"l":1.07,"c":1.07,"v":0},{"d":"2017-02-01","o":1.18,"h":1.18,"l":1.15,"c":1.15,"v":5767},{"d":"2017-02-02","o":1.15,"h":1.15,"l":1.15,"c":1.15,"v":0},{"d":"2017-02-03","o":1.18,"h":1.2,"l":1.05,"c":1.05,"v":8113},{"d":"2017-02-06","o":1.07,"h":1.07,"l":1.07,"c":1.07,"v":667},{"d":"2017-02-07","o":1.12,"h":1.12,"l":1.1,"c":1.1,"v":11387},{"d":"2017-02-08","o":1.18,"h":1.18,"l":1.14,"c":1.14,"v":367},{"d":"2017-02-09","o":1.2,"h":1.2,"l":1.1,"c":1.1,"v":7667},{"d":"2017-02-10","o":1.12,"h":1.2,"l":1.12,"c":1.2,"v":5533},{"d":"2017-02-13","o":1.22,"h":1.27,"l":1.22,"c":1.27,"v":5007},{"d":"2017-02-14","o":1.27,"h":1.27,"l":1.27,"c":1.27,"v":500},{"d":"2017-02-15","o":1.27,"h":1.27,"l":1.27,"c":1.27,"v":2267},{"d":"2017-02-16","o":1.27,"h":1.27,"l":1.26,"c":1.26,"v":440},{"d":"2017-02-17","o":1.26,"h":1.34,"l":1.18,"c":1.27,"v":13760},{"d":"2017-02-21","o":1.27,"h":1.32,"l":1.2,"c":1.22,"v":2587},{"d":"2017-02-22","o":1.22,"h":1.22,"l":1.22,"c":1.22,"v":0},{"d":"2017-02-23","o":1.25,"h":1.34,"l":1.25,"c":1.34,"v":5953},{"d":"2017-02-24","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":6667},{"d":"2017-02-27","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":667},{"d":"2017-02-28","o":1.23,"h":1.25,"l":1.2,"c":1.23,"v":27373},{"d":"2017-03-01","o":1.29,"h":1.3,"l":1.23,"c":1.29,"v":10673},{"d":"2017-03-02","o":1.1,"h":1.25,"l":1.05,"c":1.15,"v":22120},{"d":"2017-03-03","o":1.3,"h":1.3,"l":1.1,"c":1.11,"v":71587},{"d":"2017-03-06","o":1.07,"h":1.12,"l":1.07,"c":1.12,"v":20},{"d":"2017-03-07","o":1.12,"h":1.2,"l":1.05,"c":1.05,"v":15913},{"d":"2017-03-08","o":1.07,"h":1.07,"l":1.05,"c":1.05,"v":1540},{"d":"2017-03-09","o":1.05,"h":1.05,"l":0.99,"c":1.05,"v":687},{"d":"2017-03-10","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":107},{"d":"2017-03-13","o":1.05,"h":1.15,"l":0.98,"c":1,"v":11247},{"d":"2017-03-14","o":1.07,"h":1.07,"l":1,"c":1,"v":31247},{"d":"2017-03-15","o":1.05,"h":1.1,"l":1.05,"c":1.08,"v":20100},{"d":"2017-03-16","o":1.14,"h":1.14,"l":1.12,"c":1.12,"v":4667},{"d":"2017-03-17","o":1.15,"h":1.15,"l":1.05,"c":1.11,"v":6753},{"d":"2017-03-20","o":1.07,"h":1.11,"l":1.07,"c":1.1,"v":10667},{"d":"2017-03-21","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":60},{"d":"2017-03-22","o":1.05,"h":1.15,"l":1.05,"c":1.14,"v":920},{"d":"2017-03-23","o":1.08,"h":1.08,"l":1.02,"c":1.05,"v":7800},{"d":"2017-03-24","o":1.05,"h":1.14,"l":1.05,"c":1.14,"v":1067},{"d":"2017-03-27","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":2333},{"d":"2017-03-28","o":1.05,"h":1.05,"l":1.03,"c":1.03,"v":1200},{"d":"2017-03-29","o":1.05,"h":1.12,"l":1.05,"c":1.12,"v":747},{"d":"2017-03-30","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":667},{"d":"2017-03-31","o":1.1,"h":1.15,"l":1.1,"c":1.15,"v":1200},{"d":"2017-04-03","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":2847},{"d":"2017-04-04","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":5433},{"d":"2017-04-05","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"2017-04-06","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"2017-04-07","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":1333},{"d":"2017-04-10","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":200},{"d":"2017-04-11","o":1.11,"h":1.15,"l":1.1,"c":1.1,"v":2200},{"d":"2017-04-12","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":1133},{"d":"2017-04-13","o":1.03,"h":1.07,"l":1.03,"c":1.05,"v":2933},{"d":"2017-04-17","o":1.05,"h":1.05,"l":1.03,"c":1.03,"v":2600},{"d":"2017-04-18","o":1.03,"h":1.08,"l":1.02,"c":1.02,"v":3360},{"d":"2017-04-19","o":0.94,"h":0.98,"l":0.9,"c":0.98,"v":8727},{"d":"2017-04-20","o":1.05,"h":1.08,"l":1.05,"c":1.08,"v":10567},{"d":"2017-04-21","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":2800},{"d":"2017-04-24","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":0},{"d":"2017-04-25","o":1.07,"h":1.07,"l":0.92,"c":0.92,"v":4760},{"d":"2017-04-26","o":0.98,"h":1.12,"l":0.98,"c":1.12,"v":13147},{"d":"2017-04-27","o":1.11,"h":1.12,"l":1.11,"c":1.12,"v":18800},{"d":"2017-04-28","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"2017-05-01","o":1.14,"h":1.14,"l":1.09,"c":1.09,"v":7100},{"d":"2017-05-02","o":1.1,"h":1.1,"l":1.06,"c":1.06,"v":13800},{"d":"2017-05-03","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":1000},{"d":"2017-05-04","o":1.07,"h":1.07,"l":1.07,"c":1.07,"v":2100},{"d":"2017-05-05","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":1500},{"d":"2017-05-08","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"2017-05-09","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"2017-05-10","o":1.02,"h":1.04,"l":1.02,"c":1.04,"v":5600},{"d":"2017-05-11","o":1.05,"h":1.06,"l":1.05,"c":1.06,"v":2400},{"d":"2017-05-12","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":0},{"d":"2017-05-15","o":1.09,"h":1.11,"l":1.09,"c":1.11,"v":3200},{"d":"2017-05-16","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":0},{"d":"2017-05-17","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":1700},{"d":"2017-05-18","o":1.09,"h":1.09,"l":1.09,"c":1.09,"v":400},{"d":"2017-05-19","o":1.09,"h":1.09,"l":1.09,"c":1.09,"v":0},{"d":"2017-05-22","o":1.06,"h":1.06,"l":1.03,"c":1.03,"v":1000},{"d":"2017-05-23","o":1.07,"h":1.07,"l":1.06,"c":1.06,"v":6200},{"d":"2017-05-24","o":1.05,"h":1.05,"l":1.03,"c":1.03,"v":11400},{"d":"2017-05-25","o":1.04,"h":1.04,"l":1.04,"c":1.04,"v":2000},{"d":"2017-05-26","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":300},{"d":"2017-05-30","o":1.08,"h":1.08,"l":1.02,"c":1.04,"v":60700},{"d":"2017-05-31","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":6100},{"d":"2017-06-01","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"2017-06-02","o":1.09,"h":1.1,"l":1.09,"c":1.1,"v":3000},{"d":"2017-06-05","o":1.06,"h":1.09,"l":1.06,"c":1.09,"v":500},{"d":"2017-06-06","o":1.1,"h":1.11,"l":1.1,"c":1.11,"v":2600},{"d":"2017-06-07","o":1.14,"h":1.14,"l":1.12,"c":1.12,"v":8300},{"d":"2017-06-08","o":1.11,"h":1.15,"l":1.11,"c":1.11,"v":14200},{"d":"2017-06-09","o":1.11,"h":1.13,"l":1.1,"c":1.1,"v":24100},{"d":"2017-06-12","o":1.12,"h":1.14,"l":1.11,"c":1.11,"v":12500},{"d":"2017-06-13","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":0},{"d":"2017-06-14","o":1.2,"h":1.2,"l":1.15,"c":1.15,"v":8300},{"d":"2017-06-15","o":1.11,"h":1.12,"l":1.11,"c":1.12,"v":7400},{"d":"2017-06-16","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":500},{"d":"2017-06-19","o":1.11,"h":1.11,"l":1.09,"c":1.09,"v":6100},{"d":"2017-06-20","o":1.09,"h":1.12,"l":1.09,"c":1.09,"v":11300},{"d":"2017-06-21","o":1.1,"h":1.1,"l":1.08,"c":1.1,"v":8300},{"d":"2017-06-22","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":100},{"d":"2017-06-23","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":3200},{"d":"2017-06-26","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":2000},{"d":"2017-06-27","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":7000},{"d":"2017-06-28","o":1.1,"h":1.1,"l":1.09,"c":1.09,"v":500},{"d":"2017-06-29","o":1.1,"h":1.12,"l":1.1,"c":1.11,"v":1800},{"d":"2017-06-30","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":3000},{"d":"2017-07-03","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"2017-07-05","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":300},{"d":"2017-07-06","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":0},{"d":"2017-07-07","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":0},{"d":"2017-07-10","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":6400},{"d":"2017-07-11","o":1.13,"h":1.13,"l":1.13,"c":1.13,"v":1800},{"d":"2017-07-12","o":1.13,"h":1.13,"l":1.13,"c":1.13,"v":0},{"d":"2017-07-13","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":2500},{"d":"2017-07-14","o":1.14,"h":1.16,"l":1.14,"c":1.16,"v":34400},{"d":"2017-07-17","o":1.14,"h":1.14,"l":1.14,"c":1.14,"v":600},{"d":"2017-07-18","o":1.22,"h":1.22,"l":1.2,"c":1.21,"v":9700},{"d":"2017-07-19","o":1.2,"h":1.2,"l":1.17,"c":1.17,"v":33000},{"d":"2017-07-20","o":1.14,"h":1.19,"l":1.14,"c":1.19,"v":9900},{"d":"2017-07-21","o":1.18,"h":1.18,"l":1.18,"c":1.18,"v":6400},{"d":"2017-07-24","o":1.19,"h":1.21,"l":1.18,"c":1.19,"v":4700},{"d":"2017-07-25","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":1000},{"d":"2017-07-26","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":0},{"d":"2017-07-27","o":1.19,"h":1.24,"l":1.19,"c":1.24,"v":25700},{"d":"2017-07-28","o":1.25,"h":1.25,"l":1.22,"c":1.25,"v":40600},{"d":"2017-07-31","o":1.25,"h":1.25,"l":1.2,"c":1.2,"v":4500},{"d":"2017-08-01","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":7800},{"d":"2017-08-02","o":1.16,"h":1.18,"l":1.16,"c":1.18,"v":18500},{"d":"2017-08-03","o":1.15,"h":1.15,"l":1.15,"c":1.15,"v":1000},{"d":"2017-08-04","o":1.15,"h":1.15,"l":1.15,"c":1.15,"v":1200},{"d":"2017-08-07","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":300},{"d":"2017-08-08","o":1.13,"h":1.13,"l":1.11,"c":1.11,"v":2200},{"d":"2017-08-09","o":1.15,"h":1.15,"l":1.15,"c":1.15,"v":2000},{"d":"2017-08-10","o":1.13,"h":1.14,"l":1.13,"c":1.14,"v":3200},{"d":"2017-08-11","o":1.14,"h":1.14,"l":1.14,"c":1.14,"v":1000},{"d":"2017-08-14","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":1000},{"d":"2017-08-15","o":1.12,"h":1.13,"l":1.1,"c":1.11,"v":15700},{"d":"2017-08-16","o":1.12,"h":1.12,"l":1.1,"c":1.12,"v":58600},{"d":"2017-08-17","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"2017-08-18","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":1000},{"d":"2017-08-21","o":1.09,"h":1.09,"l":1.09,"c":1.09,"v":6800},{"d":"2017-08-22","o":1.09,"h":1.09,"l":1.08,"c":1.08,"v":1700},{"d":"2017-08-23","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":2800},{"d":"2017-08-24","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":700},{"d":"2017-08-25","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"2017-08-28","o":1.13,"h":1.13,"l":1.13,"c":1.13,"v":700},{"d":"2017-08-29","o":1.13,"h":1.16,"l":1.13,"c":1.13,"v":7300},{"d":"2017-08-30","o":1.13,"h":1.13,"l":1.13,"c":1.13,"v":0},{"d":"2017-08-31","o":1.13,"h":1.16,"l":1.13,"c":1.16,"v":3000},{"d":"2017-09-01","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"2017-09-05","o":1.29,"h":1.29,"l":1.25,"c":1.25,"v":7500},{"d":"2017-09-06","o":1.25,"h":1.28,"l":1.25,"c":1.25,"v":6700},{"d":"2017-09-07","o":1.31,"h":1.34,"l":1.31,"c":1.34,"v":6900},{"d":"2017-09-08","o":1.34,"h":1.34,"l":1.32,"c":1.33,"v":5800},{"d":"2017-09-11","o":1.33,"h":1.35,"l":1.33,"c":1.35,"v":1300},{"d":"2017-09-12","o":1.35,"h":1.35,"l":1.32,"c":1.34,"v":7200},{"d":"2017-09-13","o":1.36,"h":1.37,"l":1.36,"c":1.36,"v":3800},{"d":"2017-09-14","o":1.34,"h":1.45,"l":1.34,"c":1.45,"v":9300},{"d":"2017-09-15","o":1.43,"h":1.45,"l":1.42,"c":1.45,"v":1700},{"d":"2017-09-18","o":1.45,"h":1.5,"l":1.43,"c":1.45,"v":37800},{"d":"2017-09-19","o":1.46,"h":1.54,"l":1.41,"c":1.51,"v":67900},{"d":"2017-09-20","o":1.55,"h":1.65,"l":1.54,"c":1.57,"v":59800},{"d":"2017-09-21","o":1.59,"h":1.62,"l":1.58,"c":1.62,"v":28000},{"d":"2017-09-22","o":1.62,"h":1.79,"l":1.62,"c":1.71,"v":65400},{"d":"2017-09-25","o":1.75,"h":1.8,"l":1.73,"c":1.78,"v":35300},{"d":"2017-09-26","o":1.8,"h":1.8,"l":1.66,"c":1.67,"v":56200},{"d":"2017-09-27","o":1.62,"h":1.63,"l":1.58,"c":1.58,"v":41800},{"d":"2017-09-28","o":1.65,"h":1.65,"l":1.62,"c":1.64,"v":16300},{"d":"2017-09-29","o":1.65,"h":1.67,"l":1.64,"c":1.67,"v":8800},{"d":"2017-10-02","o":1.69,"h":1.7,"l":1.6,"c":1.6,"v":59500},{"d":"2017-10-03","o":1.6,"h":1.6,"l":1.56,"c":1.56,"v":600},{"d":"2017-10-04","o":1.58,"h":1.59,"l":1.58,"c":1.59,"v":5100},{"d":"2017-10-05","o":1.6,"h":1.6,"l":1.56,"c":1.59,"v":22100},{"d":"2017-10-06","o":1.51,"h":1.57,"l":1.51,"c":1.55,"v":26400},{"d":"2017-10-09","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":4100},{"d":"2017-10-10","o":1.55,"h":1.55,"l":1.51,"c":1.51,"v":12500},{"d":"2017-10-11","o":1.5,"h":1.52,"l":1.48,"c":1.5,"v":15300},{"d":"2017-10-12","o":1.52,"h":1.53,"l":1.48,"c":1.5,"v":18700},{"d":"2017-10-13","o":1.49,"h":1.5,"l":1.48,"c":1.5,"v":5100},{"d":"2017-10-16","o":1.45,"h":1.45,"l":1.45,"c":1.45,"v":3000},{"d":"2017-10-17","o":1.43,"h":1.45,"l":1.38,"c":1.43,"v":76300},{"d":"2017-10-18","o":1.44,"h":1.45,"l":1.42,"c":1.42,"v":7600},{"d":"2017-10-19","o":1.44,"h":1.47,"l":1.44,"c":1.44,"v":13100},{"d":"2017-10-20","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"2017-10-23","o":1.43,"h":1.44,"l":1.43,"c":1.43,"v":1300},{"d":"2017-10-24","o":1.43,"h":1.43,"l":1.43,"c":1.43,"v":0},{"d":"2017-10-25","o":1.44,"h":1.44,"l":1.42,"c":1.42,"v":3500},{"d":"2017-10-26","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":1100},{"d":"2017-10-27","o":1.4,"h":1.4,"l":1.38,"c":1.39,"v":44600},{"d":"2017-10-30","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":2200},{"d":"2017-10-31","o":1.39,"h":1.39,"l":1.39,"c":1.39,"v":100},{"d":"2017-11-01","o":1.41,"h":1.41,"l":1.41,"c":1.41,"v":1100},{"d":"2017-11-02","o":1.41,"h":1.41,"l":1.41,"c":1.41,"v":0},{"d":"2017-11-03","o":1.48,"h":1.48,"l":1.44,"c":1.46,"v":15700},{"d":"2017-11-06","o":1.5,"h":1.5,"l":1.48,"c":1.48,"v":4800},{"d":"2017-11-07","o":1.47,"h":1.47,"l":1.42,"c":1.47,"v":4600},{"d":"2017-11-08","o":1.54,"h":1.54,"l":1.48,"c":1.49,"v":11800},{"d":"2017-11-09","o":1.5,"h":1.5,"l":1.49,"c":1.49,"v":1000},{"d":"2017-11-10","o":1.49,"h":1.49,"l":1.49,"c":1.49,"v":0},{"d":"2017-11-13","o":1.56,"h":1.57,"l":1.55,"c":1.57,"v":13500},{"d":"2017-11-14","o":1.61,"h":1.61,"l":1.55,"c":1.55,"v":26700},{"d":"2017-11-15","o":1.52,"h":1.52,"l":1.52,"c":1.52,"v":200},{"d":"2017-11-16","o":1.52,"h":1.52,"l":1.52,"c":1.52,"v":0},{"d":"2017-11-17","o":1.54,"h":1.54,"l":1.52,"c":1.52,"v":16700},{"d":"2017-11-20","o":1.54,"h":1.54,"l":1.54,"c":1.54,"v":300},{"d":"2017-11-21","o":1.54,"h":1.54,"l":1.53,"c":1.53,"v":600},{"d":"2017-11-22","o":1.56,"h":1.56,"l":1.53,"c":1.53,"v":4300},{"d":"2017-11-24","o":1.54,"h":1.54,"l":1.53,"c":1.53,"v":8400},{"d":"2017-11-27","o":1.55,"h":1.55,"l":1.51,"c":1.53,"v":17500},{"d":"2017-11-28","o":1.5,"h":1.5,"l":1.48,"c":1.48,"v":28600},{"d":"2017-11-29","o":1.45,"h":1.46,"l":1.45,"c":1.46,"v":3300},{"d":"2017-11-30","o":1.46,"h":1.46,"l":1.44,"c":1.44,"v":8300},{"d":"2017-12-01","o":1.47,"h":1.47,"l":1.46,"c":1.46,"v":6600},{"d":"2017-12-04","o":1.45,"h":1.45,"l":1.45,"c":1.45,"v":200},{"d":"2017-12-05","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":200},{"d":"2017-12-06","o":1.43,"h":1.47,"l":1.43,"c":1.47,"v":2500},{"d":"2017-12-07","o":1.46,"h":1.46,"l":1.44,"c":1.44,"v":1400},{"d":"2017-12-08","o":1.39,"h":1.43,"l":1.39,"c":1.43,"v":800},{"d":"2017-12-11","o":1.43,"h":1.43,"l":1.43,"c":1.43,"v":8000},{"d":"2017-12-12","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":300},{"d":"2017-12-13","o":1.43,"h":1.54,"l":1.43,"c":1.54,"v":3900},{"d":"2017-12-14","o":1.48,"h":1.48,"l":1.47,"c":1.47,"v":900},{"d":"2017-12-15","o":1.46,"h":1.48,"l":1.46,"c":1.48,"v":900},{"d":"2017-12-18","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":100},{"d":"2017-12-19","o":1.45,"h":1.45,"l":1.44,"c":1.45,"v":8300},{"d":"2017-12-20","o":1.45,"h":1.45,"l":1.45,"c":1.45,"v":0},{"d":"2017-12-21","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":1000},{"d":"2017-12-22","o":1.49,"h":1.49,"l":1.48,"c":1.49,"v":1600},{"d":"2017-12-26","o":1.49,"h":1.49,"l":1.49,"c":1.49,"v":0},{"d":"2017-12-27","o":1.53,"h":1.53,"l":1.5,"c":1.5,"v":3600},{"d":"2017-12-28","o":1.5,"h":1.51,"l":1.5,"c":1.51,"v":3600},{"d":"2017-12-29","o":1.55,"h":1.59,"l":1.54,"c":1.54,"v":7500},{"d":"2018-01-02","o":1.61,"h":1.63,"l":1.53,"c":1.63,"v":63800},{"d":"2018-01-03","o":1.63,"h":1.64,"l":1.61,"c":1.61,"v":3700},{"d":"2018-01-04","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":800},{"d":"2018-01-05","o":1.66,"h":1.66,"l":1.64,"c":1.64,"v":10000},{"d":"2018-01-08","o":1.64,"h":1.65,"l":1.63,"c":1.65,"v":8000},{"d":"2018-01-09","o":1.62,"h":1.62,"l":1.59,"c":1.59,"v":7100},{"d":"2018-01-10","o":1.62,"h":1.62,"l":1.61,"c":1.61,"v":3700},{"d":"2018-01-11","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":200},{"d":"2018-01-12","o":1.66,"h":1.66,"l":1.64,"c":1.65,"v":3200},{"d":"2018-01-16","o":1.79,"h":1.79,"l":1.79,"c":1.79,"v":300},{"d":"2018-01-17","o":1.8,"h":1.81,"l":1.79,"c":1.79,"v":3700},{"d":"2018-01-18","o":1.79,"h":1.79,"l":1.79,"c":1.79,"v":0},{"d":"2018-01-19","o":1.78,"h":1.78,"l":1.78,"c":1.78,"v":900},{"d":"2018-01-22","o":1.8,"h":1.8,"l":1.72,"c":1.75,"v":16700},{"d":"2018-01-23","o":1.83,"h":1.83,"l":1.76,"c":1.78,"v":4300},{"d":"2018-01-24","o":1.8,"h":1.83,"l":1.78,"c":1.8,"v":12500},{"d":"2018-01-25","o":1.78,"h":1.82,"l":1.78,"c":1.78,"v":1600},{"d":"2018-01-26","o":1.78,"h":1.82,"l":1.78,"c":1.81,"v":18300},{"d":"2018-01-29","o":1.8,"h":1.8,"l":1.74,"c":1.75,"v":10200},{"d":"2018-01-30","o":1.75,"h":1.75,"l":1.71,"c":1.71,"v":600},{"d":"2018-01-31","o":1.75,"h":1.75,"l":1.74,"c":1.74,"v":4900},{"d":"2018-02-01","o":1.66,"h":1.69,"l":1.66,"c":1.69,"v":3000},{"d":"2018-02-02","o":1.71,"h":1.71,"l":1.61,"c":1.62,"v":2300},{"d":"2018-02-05","o":1.62,"h":1.7,"l":1.62,"c":1.67,"v":38100},{"d":"2018-02-06","o":1.65,"h":1.69,"l":1.64,"c":1.64,"v":47500},{"d":"2018-02-07","o":1.67,"h":1.68,"l":1.65,"c":1.68,"v":11700},{"d":"2018-02-08","o":1.68,"h":1.71,"l":1.68,"c":1.71,"v":6000},{"d":"2018-02-09","o":1.71,"h":1.71,"l":1.62,"c":1.62,"v":7400},{"d":"2018-02-12","o":1.67,"h":1.67,"l":1.66,"c":1.66,"v":2000},{"d":"2018-02-13","o":1.71,"h":1.71,"l":1.67,"c":1.71,"v":15900},{"d":"2018-02-14","o":1.72,"h":1.76,"l":1.72,"c":1.76,"v":52100},{"d":"2018-02-15","o":1.76,"h":1.76,"l":1.76,"c":1.76,"v":0},{"d":"2018-02-16","o":1.89,"h":1.91,"l":1.84,"c":1.9,"v":19700},{"d":"2018-02-20","o":1.9,"h":2.12,"l":1.88,"c":2.12,"v":11400},{"d":"2018-02-21","o":2.2,"h":2.2,"l":1.96,"c":1.96,"v":39900},{"d":"2018-02-22","o":1.99,"h":2.03,"l":1.98,"c":2.03,"v":5700},{"d":"2018-02-23","o":2.04,"h":2.07,"l":2.03,"c":2.07,"v":3200},{"d":"2018-02-26","o":2.02,"h":2.04,"l":2.02,"c":2.02,"v":6200},{"d":"2018-02-27","o":1.96,"h":1.97,"l":1.94,"c":1.97,"v":4800},{"d":"2018-02-28","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":500},{"d":"2018-03-01","o":1.91,"h":1.99,"l":1.91,"c":1.98,"v":1100},{"d":"2018-03-02","o":1.96,"h":1.96,"l":1.96,"c":1.96,"v":1600},{"d":"2018-03-05","o":1.96,"h":1.96,"l":1.96,"c":1.96,"v":0},{"d":"2018-03-06","o":1.95,"h":1.97,"l":1.91,"c":1.91,"v":2300},{"d":"2018-03-07","o":1.93,"h":1.94,"l":1.92,"c":1.94,"v":1800},{"d":"2018-03-08","o":1.89,"h":1.9,"l":1.89,"c":1.9,"v":300},{"d":"2018-03-09","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":1500},{"d":"2018-03-12","o":1.86,"h":1.87,"l":1.73,"c":1.77,"v":33100},{"d":"2018-03-13","o":1.83,"h":1.92,"l":1.79,"c":1.92,"v":11000},{"d":"2018-03-14","o":1.86,"h":1.9,"l":1.86,"c":1.9,"v":14100},{"d":"2018-03-15","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":200},{"d":"2018-03-16","o":1.87,"h":1.88,"l":1.8,"c":1.8,"v":2200},{"d":"2018-03-19","o":1.84,"h":1.86,"l":1.79,"c":1.79,"v":20300},{"d":"2018-03-20","o":1.83,"h":1.87,"l":1.8,"c":1.87,"v":16900},{"d":"2018-03-21","o":1.88,"h":1.94,"l":1.88,"c":1.94,"v":6600},{"d":"2018-03-22","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":0},{"d":"2018-03-23","o":1.94,"h":1.94,"l":1.85,"c":1.85,"v":3500},{"d":"2018-03-26","o":1.86,"h":1.87,"l":1.86,"c":1.87,"v":8400},{"d":"2018-03-27","o":1.86,"h":1.95,"l":1.86,"c":1.87,"v":2400},{"d":"2018-03-28","o":1.96,"h":1.96,"l":1.9,"c":1.9,"v":12200},{"d":"2018-03-29","o":1.9,"h":1.9,"l":1.85,"c":1.85,"v":1300},{"d":"2018-04-02","o":1.89,"h":1.89,"l":1.87,"c":1.87,"v":2200},{"d":"2018-04-03","o":1.87,"h":1.87,"l":1.87,"c":1.87,"v":200},{"d":"2018-04-04","o":1.85,"h":1.85,"l":1.85,"c":1.85,"v":800},{"d":"2018-04-05","o":1.84,"h":1.86,"l":1.82,"c":1.86,"v":6200},{"d":"2018-04-06","o":1.86,"h":1.86,"l":1.86,"c":1.86,"v":0},{"d":"2018-04-09","o":1.86,"h":1.86,"l":1.85,"c":1.86,"v":700},{"d":"2018-04-10","o":1.94,"h":1.94,"l":1.88,"c":1.88,"v":1200},{"d":"2018-04-11","o":1.91,"h":1.97,"l":1.91,"c":1.94,"v":2100},{"d":"2018-04-12","o":1.94,"h":1.94,"l":1.64,"c":1.88,"v":13800},{"d":"2018-04-13","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":1500},{"d":"2018-04-16","o":1.91,"h":1.95,"l":1.91,"c":1.95,"v":3800},{"d":"2018-04-17","o":1.97,"h":1.97,"l":1.95,"c":1.95,"v":4100},{"d":"2018-04-18","o":1.98,"h":2.03,"l":1.98,"c":2.01,"v":2300},{"d":"2018-04-19","o":2.05,"h":2.09,"l":2.02,"c":2.07,"v":16300},{"d":"2018-04-20","o":2.06,"h":2.07,"l":1.99,"c":1.99,"v":7200},{"d":"2018-04-23","o":2.01,"h":2.01,"l":2,"c":2,"v":1700},{"d":"2018-04-24","o":1.97,"h":2.04,"l":1.97,"c":2.04,"v":8600},{"d":"2018-04-25","o":2,"h":2,"l":2,"c":2,"v":2400},{"d":"2018-04-26","o":2.06,"h":2.06,"l":2,"c":2.04,"v":6600},{"d":"2018-04-27","o":2.06,"h":2.06,"l":2.03,"c":2.03,"v":5700},{"d":"2018-04-30","o":2.09,"h":2.09,"l":2.04,"c":2.07,"v":18300},{"d":"2018-05-01","o":2.05,"h":2.05,"l":2.04,"c":2.04,"v":3500},{"d":"2018-05-02","o":2.03,"h":2.03,"l":1.98,"c":1.98,"v":1800},{"d":"2018-05-03","o":1.95,"h":1.97,"l":1.95,"c":1.96,"v":140700},{"d":"2018-05-04","o":1.99,"h":1.99,"l":1.99,"c":1.99,"v":1200},{"d":"2018-05-07","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":2000},{"d":"2018-05-08","o":1.98,"h":1.98,"l":1.97,"c":1.97,"v":5800},{"d":"2018-05-09","o":2,"h":2,"l":1.99,"c":1.99,"v":3500},{"d":"2018-05-10","o":2.02,"h":2.02,"l":1.97,"c":1.97,"v":1400},{"d":"2018-05-11","o":2.01,"h":2.12,"l":2,"c":2.09,"v":61900},{"d":"2018-05-14","o":2.15,"h":2.17,"l":2.15,"c":2.16,"v":6900},{"d":"2018-05-15","o":2.2,"h":2.2,"l":1.97,"c":2.03,"v":52600},{"d":"2018-05-16","o":2.03,"h":2.03,"l":2.03,"c":2.03,"v":600},{"d":"2018-05-17","o":2.02,"h":2.05,"l":2.02,"c":2.04,"v":8600},{"d":"2018-05-18","o":2.06,"h":2.06,"l":2.02,"c":2.04,"v":19200},{"d":"2018-05-21","o":2.04,"h":2.04,"l":2.04,"c":2.04,"v":1000},{"d":"2018-05-22","o":2.06,"h":2.12,"l":2.06,"c":2.12,"v":18900},{"d":"2018-05-23","o":2.17,"h":2.22,"l":2.09,"c":2.22,"v":12700},{"d":"2018-05-24","o":2.33,"h":2.45,"l":2.3,"c":2.45,"v":7900},{"d":"2018-05-25","o":2.52,"h":2.62,"l":2.48,"c":2.52,"v":54900},{"d":"2018-05-29","o":2.46,"h":2.52,"l":2.46,"c":2.52,"v":13000},{"d":"2018-05-30","o":2.53,"h":2.56,"l":2.53,"c":2.53,"v":2500},{"d":"2018-05-31","o":2.53,"h":2.53,"l":2.35,"c":2.35,"v":15700},{"d":"2018-06-01","o":2.42,"h":2.44,"l":2.39,"c":2.39,"v":8900},{"d":"2018-06-04","o":2.44,"h":2.48,"l":2.43,"c":2.48,"v":8000},{"d":"2018-06-05","o":2.5,"h":2.5,"l":2.46,"c":2.5,"v":6300},{"d":"2018-06-06","o":2.5,"h":2.5,"l":2.38,"c":2.42,"v":81900},{"d":"2018-06-07","o":2.47,"h":2.48,"l":2.47,"c":2.47,"v":4600},{"d":"2018-06-08","o":2.45,"h":2.45,"l":2.38,"c":2.38,"v":1200},{"d":"2018-06-11","o":2.45,"h":2.47,"l":2.45,"c":2.46,"v":3400},{"d":"2018-06-12","o":2.5,"h":2.57,"l":2.44,"c":2.44,"v":11400},{"d":"2018-06-13","o":2.44,"h":2.48,"l":2.44,"c":2.46,"v":9800},{"d":"2018-06-14","o":2.42,"h":2.42,"l":2.4,"c":2.4,"v":3000},{"d":"2018-06-15","o":2.39,"h":2.4,"l":2.33,"c":2.35,"v":26300},{"d":"2018-06-18","o":2.34,"h":2.34,"l":2.28,"c":2.28,"v":8400},{"d":"2018-06-19","o":2.28,"h":2.3,"l":2.25,"c":2.3,"v":24300},{"d":"2018-06-20","o":2.3,"h":2.3,"l":2.28,"c":2.28,"v":10500},{"d":"2018-06-21","o":2.3,"h":2.3,"l":2.2,"c":2.24,"v":17100},{"d":"2018-06-22","o":2.23,"h":2.24,"l":2.18,"c":2.18,"v":23100},{"d":"2018-06-25","o":2.21,"h":2.25,"l":2.17,"c":2.17,"v":19200},{"d":"2018-06-26","o":2.18,"h":2.18,"l":2.14,"c":2.14,"v":24800},{"d":"2018-06-27","o":2.14,"h":2.16,"l":2.14,"c":2.14,"v":27900},{"d":"2018-06-28","o":2.12,"h":2.12,"l":2.07,"c":2.08,"v":6800},{"d":"2018-06-29","o":2.11,"h":2.23,"l":2.11,"c":2.21,"v":53700},{"d":"2018-07-02","o":2.24,"h":2.31,"l":2.24,"c":2.31,"v":6000},{"d":"2018-07-03","o":2.23,"h":2.25,"l":2.21,"c":2.23,"v":21500},{"d":"2018-07-05","o":2.25,"h":2.25,"l":2.24,"c":2.24,"v":4800},{"d":"2018-07-06","o":2.27,"h":2.27,"l":2.21,"c":2.21,"v":12500},{"d":"2018-07-09","o":2.25,"h":2.25,"l":2.13,"c":2.13,"v":21500},{"d":"2018-07-10","o":2.16,"h":2.17,"l":2.12,"c":2.12,"v":1800},{"d":"2018-07-11","o":2.06,"h":2.07,"l":2.05,"c":2.05,"v":5200},{"d":"2018-07-12","o":2.1,"h":2.16,"l":2.1,"c":2.16,"v":3700},{"d":"2018-07-13","o":2.13,"h":2.17,"l":2.13,"c":2.15,"v":8600},{"d":"2018-07-16","o":2.17,"h":2.17,"l":2.15,"c":2.15,"v":700},{"d":"2018-07-17","o":2.08,"h":2.08,"l":1.99,"c":2.05,"v":11300},{"d":"2018-07-18","o":2,"h":2,"l":1.94,"c":1.99,"v":15300},{"d":"2018-07-19","o":2.01,"h":2.01,"l":1.97,"c":2.01,"v":900},{"d":"2018-07-20","o":2,"h":2.05,"l":2,"c":2.02,"v":4800},{"d":"2018-07-23","o":1.99,"h":1.99,"l":1.96,"c":1.96,"v":800},{"d":"2018-07-24","o":2,"h":2,"l":1.94,"c":1.95,"v":7100},{"d":"2018-07-25","o":1.96,"h":1.96,"l":1.94,"c":1.94,"v":13700},{"d":"2018-07-26","o":1.95,"h":1.95,"l":1.89,"c":1.89,"v":19700},{"d":"2018-07-27","o":1.92,"h":1.94,"l":1.89,"c":1.89,"v":11600},{"d":"2018-07-30","o":1.91,"h":1.97,"l":1.89,"c":1.92,"v":12400},{"d":"2018-07-31","o":1.96,"h":1.96,"l":1.96,"c":1.96,"v":900},{"d":"2018-08-01","o":1.96,"h":1.97,"l":1.96,"c":1.96,"v":1700},{"d":"2018-08-02","o":1.96,"h":1.96,"l":1.96,"c":1.96,"v":0},{"d":"2018-08-03","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":1000},{"d":"2018-08-06","o":1.9,"h":1.9,"l":1.86,"c":1.86,"v":4800},{"d":"2018-08-07","o":2,"h":2,"l":1.92,"c":1.94,"v":6000},{"d":"2018-08-08","o":1.92,"h":1.93,"l":1.89,"c":1.89,"v":5300},{"d":"2018-08-09","o":1.89,"h":1.89,"l":1.85,"c":1.86,"v":6100},{"d":"2018-08-10","o":1.85,"h":1.88,"l":1.85,"c":1.86,"v":6500},{"d":"2018-08-13","o":1.81,"h":1.81,"l":1.73,"c":1.73,"v":12100},{"d":"2018-08-14","o":1.75,"h":1.79,"l":1.75,"c":1.78,"v":17100},{"d":"2018-08-15","o":1.77,"h":1.78,"l":1.67,"c":1.68,"v":13300},{"d":"2018-08-16","o":1.64,"h":1.68,"l":1.57,"c":1.58,"v":25500},{"d":"2018-08-17","o":1.61,"h":1.62,"l":1.59,"c":1.62,"v":23600},{"d":"2018-08-20","o":1.68,"h":1.69,"l":1.64,"c":1.64,"v":6400},{"d":"2018-08-21","o":1.67,"h":1.7,"l":1.66,"c":1.7,"v":38900},{"d":"2018-08-22","o":1.74,"h":1.77,"l":1.73,"c":1.77,"v":28900},{"d":"2018-08-23","o":1.75,"h":1.75,"l":1.67,"c":1.68,"v":46500},{"d":"2018-08-24","o":1.68,"h":1.74,"l":1.68,"c":1.73,"v":23000},{"d":"2018-08-27","o":1.78,"h":1.8,"l":1.76,"c":1.8,"v":31800},{"d":"2018-08-28","o":1.79,"h":1.83,"l":1.78,"c":1.78,"v":19600},{"d":"2018-08-29","o":1.84,"h":1.84,"l":1.78,"c":1.81,"v":7400},{"d":"2018-08-30","o":1.71,"h":1.71,"l":1.7,"c":1.7,"v":16700},{"d":"2018-08-31","o":1.67,"h":1.69,"l":1.67,"c":1.67,"v":6200},{"d":"2018-09-04","o":1.62,"h":1.66,"l":1.59,"c":1.66,"v":33300},{"d":"2018-09-05","o":1.66,"h":1.66,"l":1.66,"c":1.66,"v":0},{"d":"2018-09-06","o":1.66,"h":1.66,"l":1.66,"c":1.66,"v":0},{"d":"2018-09-07","o":1.64,"h":1.65,"l":1.63,"c":1.63,"v":58300},{"d":"2018-09-10","o":1.62,"h":1.62,"l":1.61,"c":1.61,"v":200},{"d":"2018-09-11","o":1.62,"h":1.63,"l":1.6,"c":1.6,"v":25800},{"d":"2018-09-12","o":1.67,"h":1.75,"l":1.66,"c":1.75,"v":10500},{"d":"2018-09-13","o":1.74,"h":1.76,"l":1.69,"c":1.74,"v":51100},{"d":"2018-09-14","o":1.7,"h":1.74,"l":1.7,"c":1.74,"v":17700},{"d":"2018-09-17","o":1.73,"h":1.77,"l":1.73,"c":1.76,"v":12700},{"d":"2018-09-18","o":1.75,"h":1.77,"l":1.74,"c":1.76,"v":11500},{"d":"2018-09-19","o":1.78,"h":1.78,"l":1.74,"c":1.76,"v":14400},{"d":"2018-09-20","o":1.79,"h":1.79,"l":1.73,"c":1.73,"v":18900},{"d":"2018-09-21","o":1.77,"h":1.77,"l":1.74,"c":1.77,"v":16500},{"d":"2018-09-24","o":1.78,"h":1.78,"l":1.76,"c":1.76,"v":7000},{"d":"2018-09-25","o":1.74,"h":1.78,"l":1.74,"c":1.78,"v":2300},{"d":"2018-09-26","o":1.7,"h":1.75,"l":1.7,"c":1.75,"v":3100},{"d":"2018-09-27","o":1.72,"h":1.73,"l":1.72,"c":1.73,"v":1400},{"d":"2018-09-28","o":1.7,"h":1.75,"l":1.7,"c":1.75,"v":4200},{"d":"2018-10-01","o":1.76,"h":1.8,"l":1.76,"c":1.78,"v":17600},{"d":"2018-10-02","o":1.78,"h":1.88,"l":1.78,"c":1.88,"v":10700},{"d":"2018-10-03","o":1.92,"h":1.93,"l":1.9,"c":1.9,"v":4300},{"d":"2018-10-04","o":2,"h":2,"l":1.92,"c":1.99,"v":10600},{"d":"2018-10-05","o":2.02,"h":2.02,"l":1.95,"c":2.01,"v":10200},{"d":"2018-10-08","o":2.13,"h":2.13,"l":2.13,"c":2.13,"v":200},{"d":"2018-10-09","o":2.01,"h":2.01,"l":1.83,"c":1.91,"v":25300},{"d":"2018-10-10","o":1.87,"h":1.91,"l":1.86,"c":1.91,"v":4700},{"d":"2018-10-11","o":1.93,"h":2.06,"l":1.93,"c":2.06,"v":1200},{"d":"2018-10-12","o":2.05,"h":2.05,"l":1.88,"c":1.94,"v":16700},{"d":"2018-10-15","o":2.04,"h":2.04,"l":2,"c":2,"v":2300},{"d":"2018-10-16","o":2.04,"h":2.04,"l":1.95,"c":1.95,"v":3600},{"d":"2018-10-17","o":1.94,"h":1.94,"l":1.9,"c":1.91,"v":2500},{"d":"2018-10-18","o":1.98,"h":1.98,"l":1.9,"c":1.9,"v":13300},{"d":"2018-10-19","o":1.9,"h":1.9,"l":1.86,"c":1.89,"v":12500},{"d":"2018-10-22","o":1.89,"h":1.89,"l":1.85,"c":1.85,"v":6200},{"d":"2018-10-23","o":1.9,"h":1.92,"l":1.84,"c":1.84,"v":9900},{"d":"2018-10-24","o":1.84,"h":1.85,"l":1.84,"c":1.85,"v":4100},{"d":"2018-10-25","o":1.81,"h":1.83,"l":1.78,"c":1.78,"v":31200},{"d":"2018-10-26","o":1.73,"h":1.82,"l":1.73,"c":1.8,"v":11700},{"d":"2018-10-29","o":1.77,"h":1.79,"l":1.75,"c":1.79,"v":8900},{"d":"2018-10-30","o":1.75,"h":1.75,"l":1.72,"c":1.73,"v":5600},{"d":"2018-10-31","o":1.75,"h":1.79,"l":1.74,"c":1.74,"v":24900},{"d":"2018-11-01","o":1.83,"h":1.93,"l":1.83,"c":1.92,"v":17700},{"d":"2018-11-02","o":1.88,"h":1.92,"l":1.85,"c":1.85,"v":12200},{"d":"2018-11-05","o":1.87,"h":1.92,"l":1.85,"c":1.9,"v":4200},{"d":"2018-11-06","o":1.9,"h":1.91,"l":1.87,"c":1.89,"v":32900},{"d":"2018-11-07","o":1.89,"h":1.9,"l":1.8,"c":1.83,"v":89900},{"d":"2018-11-08","o":1.81,"h":1.82,"l":1.78,"c":1.78,"v":34700},{"d":"2018-11-09","o":1.76,"h":1.76,"l":1.74,"c":1.75,"v":14200},{"d":"2018-11-12","o":1.77,"h":1.77,"l":1.77,"c":1.77,"v":5100},{"d":"2018-11-13","o":1.77,"h":1.77,"l":1.77,"c":1.77,"v":7900},{"d":"2018-11-14","o":1.8,"h":1.94,"l":1.8,"c":1.94,"v":23200},{"d":"2018-11-15","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":10000},{"d":"2018-11-16","o":2,"h":2.05,"l":2,"c":2.05,"v":11400},{"d":"2018-11-19","o":2,"h":2.01,"l":1.98,"c":2.01,"v":10900},{"d":"2018-11-20","o":2.01,"h":2.01,"l":1.97,"c":1.99,"v":4800},{"d":"2018-11-21","o":2,"h":2.08,"l":2,"c":2.03,"v":12300},{"d":"2018-11-23","o":2.06,"h":2.06,"l":1.99,"c":2.04,"v":7400},{"d":"2018-11-26","o":1.93,"h":1.97,"l":1.86,"c":1.86,"v":17400},{"d":"2018-11-27","o":1.85,"h":1.85,"l":1.82,"c":1.82,"v":5500},{"d":"2018-11-28","o":1.8,"h":1.92,"l":1.8,"c":1.92,"v":2800},{"d":"2018-11-29","o":1.95,"h":1.99,"l":1.91,"c":1.91,"v":6200},{"d":"2018-11-30","o":1.91,"h":1.94,"l":1.91,"c":1.92,"v":3800},{"d":"2018-12-03","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"2018-12-04","o":2.01,"h":2.04,"l":1.98,"c":2,"v":28100},{"d":"2018-12-06","o":2.01,"h":2.02,"l":2,"c":2,"v":18300},{"d":"2018-12-07","o":2.02,"h":2.1,"l":2.02,"c":2.08,"v":90700},{"d":"2018-12-10","o":2.1,"h":2.12,"l":2.07,"c":2.1,"v":43900},{"d":"2018-12-11","o":2.12,"h":2.16,"l":2.1,"c":2.13,"v":26200},{"d":"2018-12-12","o":2.15,"h":2.17,"l":2.13,"c":2.15,"v":13200},{"d":"2018-12-13","o":2.14,"h":2.15,"l":2.09,"c":2.15,"v":46000},{"d":"2018-12-14","o":2.08,"h":2.09,"l":2.04,"c":2.08,"v":23100},{"d":"2018-12-17","o":2.07,"h":2.13,"l":2.07,"c":2.12,"v":12700},{"d":"2018-12-18","o":2.13,"h":2.13,"l":2.07,"c":2.09,"v":11500},{"d":"2018-12-19","o":2.06,"h":2.09,"l":2.01,"c":2.04,"v":6300},{"d":"2018-12-20","o":2.05,"h":2.07,"l":2.04,"c":2.05,"v":16000},{"d":"2018-12-21","o":2.03,"h":2.05,"l":2.03,"c":2.03,"v":22700},{"d":"2018-12-24","o":2.02,"h":2.03,"l":2.02,"c":2.03,"v":2100},{"d":"2018-12-26","o":2.03,"h":2.03,"l":2.03,"c":2.03,"v":100},{"d":"2018-12-27","o":2.03,"h":2.06,"l":2.03,"c":2.04,"v":13600},{"d":"2018-12-28","o":2.04,"h":2.04,"l":2.02,"c":2.03,"v":9500},{"d":"2018-12-31","o":2.06,"h":2.06,"l":2.06,"c":2.06,"v":1200},{"d":"2019-01-02","o":2.04,"h":2.15,"l":2.04,"c":2.13,"v":27200},{"d":"2019-01-03","o":2.24,"h":2.35,"l":2.21,"c":2.35,"v":83800},{"d":"2019-01-04","o":2.3,"h":2.37,"l":2.29,"c":2.35,"v":31500},{"d":"2019-01-07","o":2.46,"h":2.51,"l":2.42,"c":2.44,"v":40200},{"d":"2019-01-08","o":2.4,"h":2.4,"l":2.34,"c":2.36,"v":28000},{"d":"2019-01-09","o":2.4,"h":2.41,"l":2.4,"c":2.41,"v":4300},{"d":"2019-01-10","o":2.41,"h":2.41,"l":2.34,"c":2.37,"v":31800},{"d":"2019-01-11","o":2.36,"h":2.4,"l":2.33,"c":2.4,"v":12500},{"d":"2019-01-14","o":2.41,"h":2.59,"l":2.38,"c":2.59,"v":55800},{"d":"2019-01-15","o":2.6,"h":2.6,"l":2.54,"c":2.54,"v":12900},{"d":"2019-01-16","o":2.51,"h":2.63,"l":2.5,"c":2.63,"v":18900},{"d":"2019-01-17","o":2.61,"h":2.74,"l":2.61,"c":2.71,"v":19300},{"d":"2019-01-18","o":2.65,"h":2.7,"l":2.64,"c":2.67,"v":73600},{"d":"2019-01-22","o":2.61,"h":2.61,"l":2.44,"c":2.46,"v":27600},{"d":"2019-01-23","o":2.44,"h":2.46,"l":2.3,"c":2.3,"v":4600},{"d":"2019-01-24","o":2.43,"h":2.45,"l":2.43,"c":2.45,"v":2900},{"d":"2019-01-25","o":2.43,"h":2.5,"l":2.43,"c":2.45,"v":32700},{"d":"2019-01-28","o":2.51,"h":2.57,"l":2.51,"c":2.55,"v":6100},{"d":"2019-01-29","o":2.58,"h":2.59,"l":2.53,"c":2.59,"v":39900},{"d":"2019-01-30","o":2.58,"h":2.62,"l":2.58,"c":2.62,"v":16600},{"d":"2019-01-31","o":2.6,"h":2.74,"l":2.6,"c":2.74,"v":31300},{"d":"2019-02-01","o":2.8,"h":2.89,"l":2.8,"c":2.82,"v":40800},{"d":"2019-02-04","o":2.82,"h":2.87,"l":2.78,"c":2.85,"v":90900},{"d":"2019-02-05","o":2.9,"h":2.99,"l":2.83,"c":2.99,"v":30000},{"d":"2019-02-06","o":3,"h":3.02,"l":2.9,"c":2.9,"v":34000},{"d":"2019-02-07","o":2.9,"h":2.94,"l":2.88,"c":2.88,"v":31500},{"d":"2019-02-08","o":2.94,"h":2.99,"l":2.94,"c":2.95,"v":26500},{"d":"2019-02-11","o":2.97,"h":2.98,"l":2.92,"c":2.95,"v":28200},{"d":"2019-02-12","o":3,"h":3.03,"l":2.99,"c":3.01,"v":27300},{"d":"2019-02-13","o":3.05,"h":3.05,"l":2.97,"c":3.03,"v":19100},{"d":"2019-02-14","o":3.03,"h":3.03,"l":2.99,"c":2.99,"v":28000},{"d":"2019-02-15","o":3,"h":3.02,"l":2.99,"c":3.01,"v":124800},{"d":"2019-02-19","o":3.15,"h":3.44,"l":3.15,"c":3.3,"v":49400},{"d":"2019-02-20","o":3.41,"h":3.43,"l":3.3,"c":3.31,"v":43200},{"d":"2019-02-21","o":3.3,"h":3.36,"l":3.23,"c":3.23,"v":30800},{"d":"2019-02-22","o":3.25,"h":3.31,"l":3.24,"c":3.31,"v":16500},{"d":"2019-02-25","o":3.36,"h":3.36,"l":3.25,"c":3.25,"v":9600},{"d":"2019-02-26","o":3.28,"h":3.34,"l":3.28,"c":3.31,"v":5600},{"d":"2019-02-27","o":3.38,"h":3.38,"l":3.25,"c":3.28,"v":31000},{"d":"2019-02-28","o":3.33,"h":3.36,"l":3.31,"c":3.34,"v":19000},{"d":"2019-03-01","o":3.3,"h":3.3,"l":2.67,"c":2.69,"v":151500},{"d":"2019-03-04","o":2.93,"h":3.1,"l":2.89,"c":2.91,"v":78700},{"d":"2019-03-05","o":2.91,"h":2.91,"l":2.78,"c":2.8,"v":5900},{"d":"2019-03-06","o":2.81,"h":2.81,"l":2.65,"c":2.65,"v":58800},{"d":"2019-03-07","o":2.6,"h":2.64,"l":2.58,"c":2.58,"v":15500},{"d":"2019-03-08","o":2.69,"h":2.74,"l":2.69,"c":2.74,"v":16200},{"d":"2019-03-11","o":2.7,"h":2.77,"l":2.69,"c":2.77,"v":8000},{"d":"2019-03-12","o":2.78,"h":2.78,"l":2.75,"c":2.75,"v":6400},{"d":"2019-03-13","o":2.77,"h":2.81,"l":2.77,"c":2.78,"v":34500},{"d":"2019-03-14","o":2.84,"h":2.84,"l":2.76,"c":2.76,"v":24300},{"d":"2019-03-15","o":2.82,"h":2.86,"l":2.76,"c":2.76,"v":14400},{"d":"2019-03-18","o":2.78,"h":2.78,"l":2.61,"c":2.61,"v":24900},{"d":"2019-03-19","o":2.6,"h":2.65,"l":2.58,"c":2.6,"v":39200},{"d":"2019-03-20","o":2.58,"h":2.73,"l":2.58,"c":2.73,"v":16900},{"d":"2019-03-21","o":2.79,"h":2.85,"l":2.77,"c":2.85,"v":15400},{"d":"2019-03-22","o":2.88,"h":2.88,"l":2.82,"c":2.83,"v":21700},{"d":"2019-03-25","o":2.88,"h":2.9,"l":2.87,"c":2.9,"v":8400},{"d":"2019-03-26","o":2.92,"h":2.93,"l":2.9,"c":2.92,"v":7100},{"d":"2019-03-27","o":2.9,"h":2.9,"l":2.84,"c":2.84,"v":23700},{"d":"2019-03-28","o":2.84,"h":2.85,"l":2.77,"c":2.81,"v":10100},{"d":"2019-03-29","o":2.83,"h":2.83,"l":2.75,"c":2.75,"v":6100},{"d":"2019-04-01","o":2.61,"h":2.61,"l":2.58,"c":2.61,"v":4300},{"d":"2019-04-02","o":2.6,"h":2.62,"l":2.58,"c":2.58,"v":15600},{"d":"2019-04-03","o":2.59,"h":2.65,"l":2.59,"c":2.64,"v":8600},{"d":"2019-04-04","o":2.58,"h":2.61,"l":2.58,"c":2.61,"v":600},{"d":"2019-04-05","o":2.62,"h":2.65,"l":2.62,"c":2.63,"v":2300},{"d":"2019-04-08","o":2.65,"h":2.71,"l":2.63,"c":2.68,"v":3700},{"d":"2019-04-09","o":2.68,"h":2.68,"l":2.62,"c":2.63,"v":9300},{"d":"2019-04-10","o":2.68,"h":2.68,"l":2.67,"c":2.67,"v":2000},{"d":"2019-04-11","o":2.68,"h":2.78,"l":2.66,"c":2.71,"v":15100},{"d":"2019-04-12","o":2.66,"h":2.69,"l":2.65,"c":2.67,"v":8100},{"d":"2019-04-15","o":2.6,"h":2.61,"l":2.53,"c":2.53,"v":13300},{"d":"2019-04-16","o":2.5,"h":2.53,"l":2.4,"c":2.4,"v":50400},{"d":"2019-04-17","o":2.4,"h":2.4,"l":2.36,"c":2.36,"v":18100},{"d":"2019-04-18","o":2.37,"h":2.45,"l":2.37,"c":2.45,"v":17700},{"d":"2019-04-22","o":2.4,"h":2.42,"l":2.34,"c":2.42,"v":40900},{"d":"2019-04-23","o":2.33,"h":2.47,"l":2.33,"c":2.45,"v":11600},{"d":"2019-04-24","o":2.47,"h":2.51,"l":2.46,"c":2.47,"v":34700},{"d":"2019-04-25","o":2.5,"h":2.52,"l":2.49,"c":2.51,"v":20300},{"d":"2019-04-26","o":2.53,"h":2.63,"l":2.5,"c":2.62,"v":38500},{"d":"2019-04-29","o":2.55,"h":2.55,"l":2.52,"c":2.53,"v":22600},{"d":"2019-04-30","o":2.54,"h":2.6,"l":2.48,"c":2.48,"v":25200},{"d":"2019-05-01","o":2.45,"h":2.55,"l":2.42,"c":2.48,"v":43200},{"d":"2019-05-02","o":2.45,"h":2.47,"l":2.33,"c":2.47,"v":26500},{"d":"2019-05-03","o":2.5,"h":2.5,"l":2.36,"c":2.36,"v":11900},{"d":"2019-05-06","o":2.34,"h":2.35,"l":2.3,"c":2.3,"v":25900},{"d":"2019-05-07","o":2.3,"h":2.48,"l":2.3,"c":2.45,"v":25400},{"d":"2019-05-08","o":2.48,"h":2.48,"l":2.43,"c":2.43,"v":14000},{"d":"2019-05-09","o":2.44,"h":2.44,"l":2.36,"c":2.36,"v":12100},{"d":"2019-05-10","o":2.34,"h":2.35,"l":2.34,"c":2.35,"v":4000},{"d":"2019-05-13","o":2.36,"h":2.44,"l":2.36,"c":2.42,"v":9400},{"d":"2019-05-14","o":2.45,"h":2.48,"l":2.43,"c":2.45,"v":4800},{"d":"2019-05-15","o":2.5,"h":2.5,"l":2.48,"c":2.48,"v":7000},{"d":"2019-05-16","o":2.7,"h":2.75,"l":2.58,"c":2.72,"v":12900},{"d":"2019-05-17","o":2.84,"h":2.84,"l":2.67,"c":2.72,"v":16900},{"d":"2019-05-20","o":2.76,"h":2.84,"l":2.57,"c":2.8,"v":9800},{"d":"2019-05-21","o":2.76,"h":2.76,"l":2.56,"c":2.56,"v":44800},{"d":"2019-05-22","o":2.6,"h":2.66,"l":2.51,"c":2.53,"v":22100},{"d":"2019-05-23","o":2.53,"h":2.64,"l":2.53,"c":2.57,"v":19200},{"d":"2019-05-24","o":2.57,"h":2.58,"l":2.51,"c":2.54,"v":12900},{"d":"2019-05-28","o":2.53,"h":2.53,"l":2.42,"c":2.46,"v":55900},{"d":"2019-05-29","o":2.45,"h":2.49,"l":2.45,"c":2.47,"v":16700},{"d":"2019-05-30","o":2.45,"h":2.53,"l":2.43,"c":2.48,"v":12400},{"d":"2019-05-31","o":2.63,"h":2.63,"l":2.56,"c":2.56,"v":21700},{"d":"2019-06-03","o":2.69,"h":2.75,"l":2.68,"c":2.73,"v":26700},{"d":"2019-06-04","o":2.7,"h":2.76,"l":2.7,"c":2.71,"v":20500},{"d":"2019-06-05","o":2.75,"h":2.83,"l":2.73,"c":2.78,"v":59200},{"d":"2019-06-06","o":2.79,"h":2.93,"l":2.75,"c":2.93,"v":41800},{"d":"2019-06-07","o":2.95,"h":4.02,"l":2.93,"c":3.01,"v":52500},{"d":"2019-06-10","o":3.02,"h":3.06,"l":2.9,"c":3.06,"v":35500},{"d":"2019-06-11","o":3,"h":3.05,"l":2.9,"c":3.01,"v":17700},{"d":"2019-06-12","o":3.01,"h":3.18,"l":3.01,"c":3.14,"v":12400},{"d":"2019-06-13","o":3.19,"h":3.25,"l":3.19,"c":3.24,"v":7700},{"d":"2019-06-14","o":3.36,"h":3.44,"l":3.32,"c":3.35,"v":45800},{"d":"2019-06-17","o":3.39,"h":3.4,"l":3.36,"c":3.4,"v":5600},{"d":"2019-06-18","o":3.4,"h":3.4,"l":3.23,"c":3.26,"v":34700},{"d":"2019-06-19","o":3.21,"h":3.39,"l":3.19,"c":3.39,"v":12800},{"d":"2019-06-20","o":3.37,"h":3.46,"l":3.37,"c":3.39,"v":41200},{"d":"2019-06-21","o":3.39,"h":3.41,"l":3.38,"c":3.41,"v":13500},{"d":"2019-06-24","o":3.32,"h":3.55,"l":3.32,"c":3.38,"v":80900},{"d":"2019-06-25","o":3.42,"h":3.49,"l":3.32,"c":3.32,"v":52700},{"d":"2019-06-26","o":3.3,"h":3.3,"l":3.18,"c":3.18,"v":46100},{"d":"2019-06-27","o":3.17,"h":3.18,"l":3.14,"c":3.15,"v":18200},{"d":"2019-06-28","o":3.17,"h":3.19,"l":3.12,"c":3.18,"v":12300},{"d":"2019-07-01","o":3.16,"h":3.16,"l":3.15,"c":3.15,"v":8100},{"d":"2019-07-02","o":3.17,"h":3.37,"l":3.17,"c":3.34,"v":33600},{"d":"2019-07-03","o":3.34,"h":3.37,"l":3.29,"c":3.37,"v":11900},{"d":"2019-07-05","o":3.12,"h":3.16,"l":3.1,"c":3.16,"v":10700},{"d":"2019-07-08","o":3.14,"h":3.14,"l":3.11,"c":3.12,"v":7700},{"d":"2019-07-09","o":3.04,"h":3.16,"l":3.04,"c":3.15,"v":21200},{"d":"2019-07-10","o":3.14,"h":3.21,"l":3.14,"c":3.19,"v":16300},{"d":"2019-07-11","o":3.2,"h":3.27,"l":3.16,"c":3.25,"v":34500},{"d":"2019-07-12","o":3.25,"h":3.26,"l":3.22,"c":3.24,"v":13100},{"d":"2019-07-15","o":3.26,"h":3.34,"l":3.26,"c":3.34,"v":20200},{"d":"2019-07-16","o":3.35,"h":3.35,"l":3.25,"c":3.25,"v":8100},{"d":"2019-07-17","o":3.21,"h":3.3,"l":3.21,"c":3.29,"v":35900},{"d":"2019-07-18","o":3.27,"h":3.5,"l":3.27,"c":3.5,"v":34800},{"d":"2019-07-19","o":3.44,"h":3.5,"l":3.31,"c":3.49,"v":14900},{"d":"2019-07-22","o":3.49,"h":3.66,"l":3.46,"c":3.65,"v":67500},{"d":"2019-07-23","o":3.63,"h":3.82,"l":3.62,"c":3.79,"v":28000},{"d":"2019-07-24","o":3.78,"h":3.89,"l":3.72,"c":3.73,"v":40000},{"d":"2019-07-25","o":3.72,"h":3.72,"l":3.63,"c":3.67,"v":11600},{"d":"2019-07-26","o":3.55,"h":3.62,"l":3.54,"c":3.62,"v":12300},{"d":"2019-07-29","o":3.64,"h":3.83,"l":3.64,"c":3.83,"v":24200},{"d":"2019-07-30","o":3.8,"h":3.92,"l":3.78,"c":3.92,"v":23000},{"d":"2019-07-31","o":3.93,"h":3.98,"l":3.77,"c":3.88,"v":17300},{"d":"2019-08-01","o":3.75,"h":3.94,"l":3.7,"c":3.91,"v":8100},{"d":"2019-08-02","o":3.85,"h":4,"l":3.85,"c":3.96,"v":55800},{"d":"2019-08-05","o":4.1,"h":4.4,"l":3.97,"c":4.32,"v":19300},{"d":"2019-08-06","o":4.17,"h":4.17,"l":4.09,"c":4.15,"v":24800},{"d":"2019-08-07","o":4.18,"h":4.34,"l":4.06,"c":4.08,"v":44200},{"d":"2019-08-08","o":4.12,"h":4.28,"l":4.11,"c":4.19,"v":51000},{"d":"2019-08-09","o":4.28,"h":4.3,"l":4.22,"c":4.24,"v":14500},{"d":"2019-08-12","o":4.23,"h":4.35,"l":4.2,"c":4.26,"v":51700},{"d":"2019-08-13","o":4.26,"h":4.26,"l":4.01,"c":4.07,"v":41100},{"d":"2019-08-14","o":4.2,"h":4.26,"l":4.08,"c":4.08,"v":62500},{"d":"2019-08-15","o":4.03,"h":4.21,"l":4.01,"c":4.17,"v":122100},{"d":"2019-08-16","o":4.21,"h":4.22,"l":4.11,"c":4.17,"v":135200},{"d":"2019-08-19","o":4.14,"h":4.17,"l":3.93,"c":4.07,"v":76300},{"d":"2019-08-20","o":4.08,"h":4.25,"l":4.08,"c":4.21,"v":17800},{"d":"2019-08-21","o":4.28,"h":4.28,"l":4.1,"c":4.17,"v":10900},{"d":"2019-08-22","o":4.11,"h":4.19,"l":4.11,"c":4.15,"v":22000},{"d":"2019-08-23","o":4.17,"h":4.22,"l":4.16,"c":4.16,"v":34400},{"d":"2019-08-26","o":4.23,"h":4.32,"l":4.17,"c":4.2,"v":41700},{"d":"2019-08-27","o":4.35,"h":4.44,"l":4.35,"c":4.39,"v":17900},{"d":"2019-08-28","o":4.1,"h":4.35,"l":4,"c":4.32,"v":53800},{"d":"2019-08-29","o":4.23,"h":4.27,"l":4.11,"c":4.21,"v":18700},{"d":"2019-08-30","o":4.24,"h":4.26,"l":4.12,"c":4.13,"v":58000},{"d":"2019-09-03","o":4.15,"h":4.26,"l":4.15,"c":4.18,"v":67700},{"d":"2019-09-04","o":4.2,"h":4.24,"l":4.19,"c":4.2,"v":25700},{"d":"2019-09-05","o":4.22,"h":4.23,"l":3.97,"c":3.98,"v":36800},{"d":"2019-09-06","o":3.92,"h":3.98,"l":3.84,"c":3.84,"v":66000},{"d":"2019-09-09","o":3.83,"h":3.97,"l":3.78,"c":3.8,"v":27800},{"d":"2019-09-10","o":3.8,"h":3.85,"l":3.73,"c":3.73,"v":15000},{"d":"2019-09-11","o":3.72,"h":3.72,"l":3.65,"c":3.7,"v":24400},{"d":"2019-09-12","o":3.72,"h":3.86,"l":3.62,"c":3.63,"v":33500},{"d":"2019-09-13","o":3.61,"h":3.71,"l":3.52,"c":3.53,"v":27200},{"d":"2019-09-16","o":3.7,"h":3.7,"l":3.36,"c":3.38,"v":53600},{"d":"2019-09-17","o":3.35,"h":3.62,"l":3.33,"c":3.53,"v":61600},{"d":"2019-09-18","o":3.54,"h":3.54,"l":3.42,"c":3.48,"v":79600},{"d":"2019-09-19","o":3.58,"h":3.82,"l":3.58,"c":3.76,"v":44900},{"d":"2019-09-20","o":3.8,"h":3.8,"l":3.62,"c":3.78,"v":39900},{"d":"2019-09-23","o":3.88,"h":4.12,"l":3.85,"c":4.08,"v":48700},{"d":"2019-09-24","o":4.05,"h":4.26,"l":4.05,"c":4.25,"v":50400},{"d":"2019-09-25","o":4.24,"h":4.27,"l":3.96,"c":4.05,"v":22200},{"d":"2019-09-26","o":3.98,"h":4.09,"l":3.96,"c":4.06,"v":17600},{"d":"2019-09-27","o":3.94,"h":4.01,"l":3.77,"c":4.01,"v":83300},{"d":"2019-09-30","o":3.93,"h":3.94,"l":3.61,"c":3.76,"v":31000},{"d":"2019-10-01","o":3.66,"h":3.88,"l":3.66,"c":3.88,"v":11300},{"d":"2019-10-02","o":3.93,"h":3.99,"l":3.81,"c":3.99,"v":109400},{"d":"2019-10-03","o":3.92,"h":4.04,"l":3.9,"c":4,"v":213900},{"d":"2019-10-04","o":3.95,"h":4.12,"l":3.93,"c":4.11,"v":175700},{"d":"2019-10-07","o":4.17,"h":4.17,"l":3.86,"c":3.94,"v":42000},{"d":"2019-10-08","o":3.99,"h":4.01,"l":3.93,"c":4.01,"v":13900},{"d":"2019-10-09","o":4,"h":4.05,"l":3.96,"c":4.02,"v":95300},{"d":"2019-10-10","o":4.03,"h":4.09,"l":3.9,"c":4.09,"v":16700},{"d":"2019-10-11","o":3.96,"h":4.01,"l":3.87,"c":3.87,"v":7700},{"d":"2019-10-14","o":3.39,"h":3.97,"l":3.39,"c":3.95,"v":35300},{"d":"2019-10-15","o":3.79,"h":3.83,"l":3.66,"c":3.8,"v":171400},{"d":"2019-10-16","o":3.81,"h":3.9,"l":3.79,"c":3.9,"v":72900},{"d":"2019-10-17","o":3.87,"h":4.01,"l":3.86,"c":3.88,"v":127800},{"d":"2019-10-18","o":3.86,"h":3.86,"l":3.82,"c":3.82,"v":27900},{"d":"2019-10-21","o":3.85,"h":3.85,"l":3.72,"c":3.75,"v":6400},{"d":"2019-10-22","o":3.72,"h":3.72,"l":3.61,"c":3.64,"v":56500},{"d":"2019-10-23","o":3.69,"h":3.72,"l":3.55,"c":3.55,"v":27700},{"d":"2019-10-24","o":3.63,"h":3.78,"l":3.63,"c":3.71,"v":41400},{"d":"2019-10-25","o":3.87,"h":3.87,"l":3.63,"c":3.7,"v":28600},{"d":"2019-10-28","o":3.7,"h":3.7,"l":3.59,"c":3.65,"v":24600},{"d":"2019-10-29","o":3.67,"h":3.67,"l":3.57,"c":3.59,"v":18300},{"d":"2019-10-30","o":3.55,"h":3.75,"l":3.55,"c":3.74,"v":49100},{"d":"2019-10-31","o":3.79,"h":3.87,"l":3.75,"c":3.8,"v":105200},{"d":"2019-11-01","o":3.82,"h":3.87,"l":3.76,"c":3.78,"v":94300},{"d":"2019-11-04","o":3.8,"h":3.82,"l":3.7,"c":3.72,"v":16700},{"d":"2019-11-05","o":3.7,"h":3.7,"l":3.55,"c":3.62,"v":12200},{"d":"2019-11-06","o":3.65,"h":3.71,"l":3.64,"c":3.65,"v":32100},{"d":"2019-11-07","o":3.6,"h":3.65,"l":3.56,"c":3.58,"v":32900},{"d":"2019-11-08","o":3.56,"h":3.56,"l":3.47,"c":3.53,"v":19000},{"d":"2019-11-11","o":3.57,"h":3.57,"l":3.5,"c":3.5,"v":10800},{"d":"2019-11-12","o":3.47,"h":3.48,"l":3.41,"c":3.46,"v":9700},{"d":"2019-11-13","o":3.58,"h":3.64,"l":3.58,"c":3.64,"v":9900},{"d":"2019-11-14","o":3.65,"h":3.68,"l":3.63,"c":3.68,"v":9200},{"d":"2019-11-15","o":3.79,"h":3.81,"l":3.59,"c":3.6,"v":64700},{"d":"2019-11-18","o":3.72,"h":3.76,"l":3.68,"c":3.7,"v":9200},{"d":"2019-11-19","o":3.72,"h":3.74,"l":3.64,"c":3.64,"v":25600},{"d":"2019-11-20","o":3.6,"h":3.66,"l":3.59,"c":3.61,"v":11500},{"d":"2019-11-21","o":3.52,"h":3.52,"l":3.47,"c":3.47,"v":3900},{"d":"2019-11-22","o":3.5,"h":3.56,"l":3.43,"c":3.51,"v":13500},{"d":"2019-11-25","o":3.5,"h":3.5,"l":3.25,"c":3.25,"v":31900},{"d":"2019-11-26","o":3.22,"h":3.49,"l":3.18,"c":3.45,"v":28100},{"d":"2019-11-27","o":3.45,"h":3.56,"l":3.42,"c":3.55,"v":13100},{"d":"2019-11-29","o":3.5,"h":3.57,"l":3.5,"c":3.57,"v":9600},{"d":"2019-12-02","o":3.6,"h":3.81,"l":3.6,"c":3.72,"v":20200},{"d":"2019-12-03","o":3.88,"h":3.88,"l":3.79,"c":3.8,"v":15700},{"d":"2019-12-04","o":3.77,"h":3.78,"l":3.73,"c":3.75,"v":7000},{"d":"2019-12-05","o":3.76,"h":3.82,"l":3.67,"c":3.72,"v":36500},{"d":"2019-12-06","o":3.62,"h":3.79,"l":3.62,"c":3.71,"v":25900},{"d":"2019-12-09","o":3.7,"h":3.71,"l":3.62,"c":3.67,"v":28700},{"d":"2019-12-10","o":3.68,"h":3.78,"l":3.62,"c":3.76,"v":12700},{"d":"2019-12-11","o":3.77,"h":3.78,"l":3.75,"c":3.78,"v":9800},{"d":"2019-12-12","o":3.78,"h":3.78,"l":3.71,"c":3.73,"v":4700},{"d":"2019-12-13","o":3.75,"h":3.9,"l":3.74,"c":3.86,"v":58400},{"d":"2019-12-16","o":3.9,"h":3.9,"l":3.79,"c":3.84,"v":52500},{"d":"2019-12-17","o":3.8,"h":3.8,"l":3.78,"c":3.78,"v":12200},{"d":"2019-12-18","o":3.8,"h":3.8,"l":3.8,"c":3.8,"v":4800},{"d":"2019-12-19","o":3.82,"h":3.91,"l":3.82,"c":3.91,"v":14400},{"d":"2019-12-20","o":3.88,"h":3.88,"l":3.87,"c":3.88,"v":3100},{"d":"2019-12-23","o":3.85,"h":4.06,"l":3.85,"c":4.05,"v":50000},{"d":"2019-12-24","o":4.13,"h":4.2,"l":4.13,"c":4.13,"v":11900},{"d":"2019-12-26","o":4.13,"h":4.22,"l":4.13,"c":4.22,"v":24500},{"d":"2019-12-27","o":4.15,"h":4.25,"l":4.15,"c":4.22,"v":32500},{"d":"2019-12-30","o":4.37,"h":4.4,"l":4.21,"c":4.24,"v":27800},{"d":"2019-12-31","o":4.3,"h":4.33,"l":4.26,"c":4.26,"v":16000},{"d":"2020-01-02","o":4.32,"h":4.34,"l":4.21,"c":4.23,"v":35600},{"d":"2020-01-03","o":4.28,"h":4.32,"l":4.17,"c":4.19,"v":32200},{"d":"2020-01-06","o":4.35,"h":4.35,"l":4.2,"c":4.2,"v":17300},{"d":"2020-01-07","o":4.25,"h":4.5,"l":4.25,"c":4.43,"v":42400},{"d":"2020-01-08","o":4.34,"h":4.39,"l":4.22,"c":4.26,"v":26000},{"d":"2020-01-09","o":4.2,"h":4.2,"l":4.03,"c":4.07,"v":25600},{"d":"2020-01-10","o":4.1,"h":4.22,"l":4.1,"c":4.18,"v":16000},{"d":"2020-01-13","o":4.17,"h":4.18,"l":4.01,"c":4.01,"v":28100},{"d":"2020-01-14","o":4.01,"h":4.15,"l":4.01,"c":4.13,"v":40200},{"d":"2020-01-15","o":4.18,"h":4.27,"l":4.13,"c":4.27,"v":28200},{"d":"2020-01-16","o":4.23,"h":4.37,"l":4.19,"c":4.34,"v":31400},{"d":"2020-01-17","o":4.35,"h":4.36,"l":4.16,"c":4.26,"v":28700},{"d":"2020-01-21","o":4.2,"h":4.2,"l":4.05,"c":4.16,"v":28600},{"d":"2020-01-22","o":4.27,"h":4.27,"l":4.15,"c":4.16,"v":6500},{"d":"2020-01-23","o":4.13,"h":4.25,"l":4.11,"c":4.11,"v":12400},{"d":"2020-01-24","o":4.01,"h":4.54,"l":4.01,"c":4.53,"v":58300},{"d":"2020-01-27","o":4.6,"h":4.6,"l":4.3,"c":4.36,"v":54000},{"d":"2020-01-28","o":4.25,"h":4.25,"l":4.01,"c":4.08,"v":37700},{"d":"2020-01-29","o":4.15,"h":4.15,"l":4.01,"c":4.11,"v":20800},{"d":"2020-01-30","o":4.08,"h":4.19,"l":4.08,"c":4.12,"v":12500},{"d":"2020-01-31","o":4.21,"h":4.27,"l":4.17,"c":4.17,"v":33400},{"d":"2020-02-03","o":4.13,"h":4.14,"l":4.04,"c":4.1,"v":27900},{"d":"2020-02-04","o":4.01,"h":4.03,"l":3.92,"c":4.01,"v":36300},{"d":"2020-02-05","o":3.95,"h":4.1,"l":3.95,"c":4.08,"v":7900},{"d":"2020-02-06","o":4.1,"h":4.15,"l":4.02,"c":4.12,"v":16700},{"d":"2020-02-07","o":4.15,"h":4.15,"l":3.94,"c":3.95,"v":19600},{"d":"2020-02-10","o":4.1,"h":4.1,"l":3.95,"c":4.05,"v":10900},{"d":"2020-02-11","o":4.07,"h":4.09,"l":4,"c":4.08,"v":22500},{"d":"2020-02-12","o":4.08,"h":4.21,"l":4.05,"c":4.11,"v":39900},{"d":"2020-02-13","o":4.17,"h":4.28,"l":4.17,"c":4.24,"v":43400},{"d":"2020-02-14","o":4.42,"h":4.6,"l":4.41,"c":4.41,"v":78200},{"d":"2020-02-18","o":4.39,"h":4.68,"l":4.39,"c":4.62,"v":145100},{"d":"2020-02-19","o":4.62,"h":4.86,"l":4.62,"c":4.83,"v":158900},{"d":"2020-02-20","o":4.95,"h":5.16,"l":4.9,"c":5.02,"v":151100},{"d":"2020-02-21","o":5.13,"h":5.39,"l":5.13,"c":5.3,"v":75900},{"d":"2020-02-24","o":5.62,"h":5.62,"l":5.14,"c":5.16,"v":137300},{"d":"2020-02-25","o":5.3,"h":5.41,"l":5.04,"c":5.07,"v":88200},{"d":"2020-02-26","o":5.03,"h":5.27,"l":4.98,"c":5.18,"v":45400},{"d":"2020-02-27","o":5.26,"h":5.31,"l":4.87,"c":5.11,"v":60300},{"d":"2020-02-28","o":4.82,"h":4.82,"l":4.22,"c":4.26,"v":183800},{"d":"2020-03-02","o":4.13,"h":4.36,"l":4.1,"c":4.24,"v":34500},{"d":"2020-03-03","o":4.43,"h":4.67,"l":4.19,"c":4.47,"v":59900},{"d":"2020-03-04","o":4.53,"h":4.53,"l":4.3,"c":4.46,"v":51400},{"d":"2020-03-05","o":4.65,"h":4.65,"l":4.34,"c":4.56,"v":16800},{"d":"2020-03-06","o":4.6,"h":4.63,"l":4.32,"c":4.41,"v":62800},{"d":"2020-03-09","o":4.07,"h":4.26,"l":4,"c":4,"v":88400},{"d":"2020-03-10","o":4.07,"h":4.1,"l":3.72,"c":3.9,"v":115100},{"d":"2020-03-11","o":3.8,"h":3.85,"l":3.38,"c":3.41,"v":57500},{"d":"2020-03-12","o":2.99,"h":3.06,"l":2.76,"c":2.82,"v":72400},{"d":"2020-03-13","o":2.9,"h":2.9,"l":2.43,"c":2.52,"v":123100},{"d":"2020-03-16","o":2.5,"h":2.59,"l":2.11,"c":2.51,"v":195300},{"d":"2020-03-17","o":2.51,"h":2.96,"l":2.43,"c":2.59,"v":95000},{"d":"2020-03-18","o":2.62,"h":2.62,"l":2.2,"c":2.39,"v":113800},{"d":"2020-03-19","o":2.4,"h":2.57,"l":2.17,"c":2.55,"v":76900},{"d":"2020-03-20","o":2.65,"h":2.65,"l":2.23,"c":2.23,"v":74200},{"d":"2020-03-23","o":2.37,"h":2.56,"l":2.25,"c":2.47,"v":62000},{"d":"2020-03-24","o":2.89,"h":2.89,"l":2.68,"c":2.73,"v":103400},{"d":"2020-03-25","o":2.77,"h":3.21,"l":2.7,"c":3.15,"v":45200},{"d":"2020-03-26","o":3.4,"h":3.4,"l":2.88,"c":2.9,"v":63300},{"d":"2020-03-27","o":2.9,"h":3.04,"l":2.85,"c":2.97,"v":57400},{"d":"2020-03-30","o":3.02,"h":3.12,"l":2.8,"c":2.85,"v":98900},{"d":"2020-03-31","o":2.51,"h":3.04,"l":2.51,"c":2.88,"v":74600},{"d":"2020-04-01","o":2.85,"h":2.86,"l":2.69,"c":2.79,"v":78400},{"d":"2020-04-02","o":2.85,"h":3.06,"l":2.85,"c":2.9,"v":71300},{"d":"2020-04-03","o":3.06,"h":3.06,"l":2.89,"c":3,"v":120200},{"d":"2020-04-06","o":3.19,"h":3.22,"l":3.04,"c":3.11,"v":39600},{"d":"2020-04-07","o":3.18,"h":3.31,"l":3.12,"c":3.12,"v":58800},{"d":"2020-04-08","o":3.14,"h":3.17,"l":3.11,"c":3.16,"v":28800},{"d":"2020-04-09","o":3.27,"h":3.48,"l":3.27,"c":3.4,"v":60500},{"d":"2020-04-13","o":3.42,"h":4.05,"l":3.37,"c":4.05,"v":142200},{"d":"2020-04-14","o":4.09,"h":4.4,"l":3.99,"c":4.21,"v":115800},{"d":"2020-04-15","o":4.13,"h":4.17,"l":3.85,"c":4.04,"v":122000},{"d":"2020-04-16","o":4.07,"h":4.26,"l":4.02,"c":4.02,"v":104900},{"d":"2020-04-17","o":4.01,"h":4.24,"l":4.01,"c":4.12,"v":165200},{"d":"2020-04-20","o":4.23,"h":4.31,"l":4.15,"c":4.15,"v":73500},{"d":"2020-04-21","o":4,"h":4.07,"l":3.94,"c":4.03,"v":109900},{"d":"2020-04-22","o":4.14,"h":4.25,"l":4.14,"c":4.14,"v":82300},{"d":"2020-04-23","o":4.2,"h":4.39,"l":4.06,"c":4.08,"v":126300},{"d":"2020-04-24","o":4.28,"h":4.28,"l":3.95,"c":4.18,"v":64900},{"d":"2020-04-27","o":4.12,"h":4.22,"l":4.04,"c":4.19,"v":57000},{"d":"2020-04-28","o":4.04,"h":4.24,"l":4.02,"c":4.18,"v":65900},{"d":"2020-04-29","o":4.16,"h":4.36,"l":4.11,"c":4.35,"v":44000},{"d":"2020-04-30","o":4.4,"h":4.5,"l":4.17,"c":4.21,"v":64000},{"d":"2020-05-01","o":4.09,"h":4.34,"l":4.09,"c":4.34,"v":81200},{"d":"2020-05-04","o":4.35,"h":4.37,"l":4.09,"c":4.2,"v":40900},{"d":"2020-05-05","o":4.21,"h":4.4,"l":4.19,"c":4.35,"v":33700},{"d":"2020-05-06","o":4.35,"h":4.36,"l":4.16,"c":4.25,"v":40000},{"d":"2020-05-07","o":4.3,"h":4.5,"l":4.3,"c":4.44,"v":46500},{"d":"2020-05-08","o":4.5,"h":4.64,"l":4.5,"c":4.53,"v":32800},{"d":"2020-05-11","o":4.32,"h":4.44,"l":3.85,"c":3.94,"v":173100},{"d":"2020-05-12","o":3.91,"h":4.37,"l":3.91,"c":4.25,"v":56100},{"d":"2020-05-13","o":4.31,"h":4.42,"l":4.03,"c":4.14,"v":34300},{"d":"2020-05-14","o":4.13,"h":4.41,"l":4.1,"c":4.37,"v":96200},{"d":"2020-05-15","o":4.41,"h":4.45,"l":4.3,"c":4.35,"v":75000},{"d":"2020-05-18","o":4.62,"h":4.86,"l":4.41,"c":4.7,"v":52500},{"d":"2020-05-19","o":4.51,"h":4.89,"l":4.5,"c":4.89,"v":75500},{"d":"2020-05-20","o":5,"h":5.2,"l":4.99,"c":5.03,"v":47400},{"d":"2020-05-21","o":5.01,"h":5.19,"l":4.74,"c":4.81,"v":49800},{"d":"2020-05-22","o":4.86,"h":5.23,"l":4.86,"c":5.13,"v":144700},{"d":"2020-05-26","o":5.57,"h":5.59,"l":5.02,"c":5.1,"v":136700},{"d":"2020-05-27","o":5,"h":5.15,"l":4.84,"c":5.12,"v":80500},{"d":"2020-05-28","o":5.26,"h":5.52,"l":5.03,"c":5.14,"v":51800},{"d":"2020-05-29","o":5.2,"h":5.29,"l":5,"c":5.08,"v":119900},{"d":"2020-06-01","o":5.14,"h":5.32,"l":5.14,"c":5.26,"v":45000},{"d":"2020-06-02","o":5.4,"h":5.4,"l":4.98,"c":5.13,"v":96100},{"d":"2020-06-03","o":5,"h":5.09,"l":4.97,"c":4.97,"v":19400},{"d":"2020-06-04","o":5.01,"h":5.14,"l":5,"c":5.09,"v":20300},{"d":"2020-06-05","o":4.93,"h":4.98,"l":4.75,"c":4.98,"v":44700},{"d":"2020-06-08","o":5.19,"h":5.19,"l":4.87,"c":5.03,"v":27300},{"d":"2020-06-09","o":5.15,"h":5.15,"l":4.94,"c":5,"v":20100},{"d":"2020-06-10","o":5.02,"h":5.19,"l":4.83,"c":5.17,"v":42900},{"d":"2020-06-11","o":5.04,"h":5.08,"l":4.73,"c":4.78,"v":47800},{"d":"2020-06-12","o":4.9,"h":5.02,"l":4.84,"c":4.88,"v":37600},{"d":"2020-06-15","o":4.72,"h":5.03,"l":4.5,"c":5.02,"v":45300},{"d":"2020-06-16","o":5,"h":5,"l":4.86,"c":4.88,"v":31400},{"d":"2020-06-17","o":4.85,"h":5.05,"l":4.82,"c":4.84,"v":27900},{"d":"2020-06-18","o":4.85,"h":4.88,"l":4.8,"c":4.8,"v":9400},{"d":"2020-06-19","o":4.8,"h":5.09,"l":4.8,"c":4.9,"v":38700},{"d":"2020-06-22","o":5.12,"h":5.25,"l":4.95,"c":5.07,"v":56900},{"d":"2020-06-23","o":5.17,"h":5.19,"l":5.04,"c":5.05,"v":27300},{"d":"2020-06-24","o":5.01,"h":5.01,"l":4.76,"c":4.84,"v":165200},{"d":"2020-06-25","o":4.88,"h":4.93,"l":4.79,"c":4.84,"v":13400},{"d":"2020-06-26","o":4.81,"h":4.86,"l":4.68,"c":4.84,"v":42000},{"d":"2020-06-29","o":4.85,"h":4.86,"l":4.75,"c":4.84,"v":35700},{"d":"2020-06-30","o":4.85,"h":5.15,"l":4.78,"c":5.1,"v":46600},{"d":"2020-07-01","o":5.13,"h":5.13,"l":4.97,"c":5.03,"v":13300},{"d":"2020-07-02","o":5.05,"h":5.37,"l":5.04,"c":5.08,"v":216000},{"d":"2020-07-06","o":5.1,"h":5.22,"l":5.03,"c":5.07,"v":46700},{"d":"2020-07-07","o":5,"h":5.16,"l":5,"c":5.12,"v":47500},{"d":"2020-07-08","o":5.24,"h":5.55,"l":5.19,"c":5.34,"v":67800},{"d":"2020-07-09","o":5.61,"h":5.72,"l":5.17,"c":5.32,"v":46100},{"d":"2020-07-10","o":5.34,"h":5.34,"l":5.09,"c":5.13,"v":66700},{"d":"2020-07-13","o":4.98,"h":5.25,"l":4.66,"c":4.7,"v":168500},{"d":"2020-07-14","o":4.63,"h":4.85,"l":4.63,"c":4.74,"v":48600},{"d":"2020-07-15","o":4.54,"h":4.84,"l":4.54,"c":4.8,"v":39400},{"d":"2020-07-16","o":4.72,"h":4.8,"l":4.57,"c":4.65,"v":59000},{"d":"2020-07-17","o":4.7,"h":4.7,"l":4.56,"c":4.63,"v":71800},{"d":"2020-07-20","o":4.67,"h":5.03,"l":4.67,"c":4.93,"v":52800},{"d":"2020-07-21","o":5,"h":5.13,"l":4.85,"c":4.93,"v":87300},{"d":"2020-07-22","o":4.93,"h":5.16,"l":4.92,"c":5.07,"v":64800},{"d":"2020-07-23","o":5.06,"h":5.16,"l":4.92,"c":4.95,"v":64200},{"d":"2020-07-24","o":4.95,"h":5.13,"l":4.95,"c":5.11,"v":54600},{"d":"2020-07-27","o":5.18,"h":5.38,"l":5.18,"c":5.28,"v":246000},{"d":"2020-07-28","o":5.24,"h":5.44,"l":5.19,"c":5.34,"v":31200},{"d":"2020-07-29","o":5.38,"h":5.4,"l":5.22,"c":5.34,"v":30400},{"d":"2020-07-30","o":4.98,"h":5.32,"l":4.98,"c":5.21,"v":43700},{"d":"2020-07-31","o":5.23,"h":5.35,"l":5.23,"c":5.3,"v":22800},{"d":"2020-08-03","o":5.27,"h":5.33,"l":5,"c":5.08,"v":38200},{"d":"2020-08-04","o":5.32,"h":5.7,"l":5.15,"c":5.7,"v":77200},{"d":"2020-08-05","o":5.75,"h":6.1,"l":5.75,"c":5.87,"v":73700},{"d":"2020-08-06","o":5.95,"h":6.19,"l":5.79,"c":5.8,"v":40600},{"d":"2020-08-07","o":6.06,"h":6.06,"l":5.53,"c":5.6,"v":46700},{"d":"2020-08-10","o":5.55,"h":5.79,"l":5.41,"c":5.44,"v":57500},{"d":"2020-08-11","o":5.28,"h":5.28,"l":4.89,"c":4.89,"v":83800},{"d":"2020-08-12","o":5.09,"h":5.09,"l":4.79,"c":4.81,"v":61700},{"d":"2020-08-13","o":4.91,"h":5.11,"l":4.91,"c":4.95,"v":37800},{"d":"2020-08-14","o":5.08,"h":5.08,"l":4.67,"c":4.78,"v":70800},{"d":"2020-08-17","o":4.98,"h":5.04,"l":4.8,"c":4.93,"v":53700},{"d":"2020-08-18","o":5.05,"h":5.12,"l":4.92,"c":5,"v":52600},{"d":"2020-08-19","o":4.93,"h":5,"l":4.61,"c":4.66,"v":73100},{"d":"2020-08-20","o":4.79,"h":4.79,"l":4.63,"c":4.72,"v":50600},{"d":"2020-08-21","o":4.7,"h":4.7,"l":4.51,"c":4.56,"v":105400},{"d":"2020-08-24","o":4.56,"h":4.6,"l":4.4,"c":4.4,"v":73000},{"d":"2020-08-25","o":4.4,"h":4.41,"l":4.2,"c":4.32,"v":74200},{"d":"2020-08-26","o":4.27,"h":4.48,"l":4.25,"c":4.41,"v":29300},{"d":"2020-08-27","o":4.45,"h":4.46,"l":4.15,"c":4.16,"v":65400},{"d":"2020-08-28","o":4.35,"h":4.41,"l":4.34,"c":4.37,"v":22800},{"d":"2020-08-31","o":4.35,"h":4.66,"l":4.35,"c":4.64,"v":57900},{"d":"2020-09-01","o":4.73,"h":4.74,"l":4.48,"c":4.5,"v":40200},{"d":"2020-09-02","o":4.5,"h":4.62,"l":4.37,"c":4.56,"v":38400},{"d":"2020-09-03","o":4.55,"h":4.62,"l":4.46,"c":4.61,"v":30300},{"d":"2020-09-04","o":4.67,"h":4.68,"l":4.53,"c":4.67,"v":33300},{"d":"2020-09-08","o":4.69,"h":4.85,"l":4.53,"c":4.75,"v":131100},{"d":"2020-09-09","o":4.85,"h":5.13,"l":4.85,"c":5.05,"v":299300},{"d":"2020-09-10","o":5.47,"h":5.47,"l":4.95,"c":4.97,"v":176300},{"d":"2020-09-11","o":5.07,"h":5.08,"l":4.86,"c":4.87,"v":59900},{"d":"2020-09-14","o":5.24,"h":5.25,"l":5.03,"c":5.14,"v":93100},{"d":"2020-09-15","o":5.2,"h":5.29,"l":5.17,"c":5.2,"v":58600},{"d":"2020-09-16","o":5.25,"h":5.25,"l":5.15,"c":5.17,"v":37200},{"d":"2020-09-17","o":5.18,"h":5.25,"l":4.99,"c":5.16,"v":40200},{"d":"2020-09-18","o":5.25,"h":5.25,"l":5.07,"c":5.07,"v":40700},{"d":"2020-09-21","o":5,"h":5.13,"l":4.76,"c":4.85,"v":61100},{"d":"2020-09-22","o":4.85,"h":4.95,"l":4.75,"c":4.82,"v":25400},{"d":"2020-09-23","o":4.76,"h":4.82,"l":4.48,"c":4.49,"v":64100},{"d":"2020-09-24","o":4.5,"h":4.69,"l":4.35,"c":4.65,"v":67500},{"d":"2020-09-25","o":4.6,"h":4.7,"l":4.54,"c":4.7,"v":56800},{"d":"2020-09-28","o":4.76,"h":4.83,"l":4.66,"c":4.76,"v":19500},{"d":"2020-09-29","o":4.76,"h":4.87,"l":4.72,"c":4.74,"v":42400},{"d":"2020-09-30","o":4.51,"h":4.77,"l":4.51,"c":4.75,"v":45800},{"d":"2020-10-01","o":4.76,"h":4.84,"l":4.74,"c":4.76,"v":15600},{"d":"2020-10-02","o":4.52,"h":4.75,"l":4.52,"c":4.64,"v":23500},{"d":"2020-10-05","o":4.68,"h":4.91,"l":4.63,"c":4.69,"v":25600},{"d":"2020-10-06","o":4.7,"h":4.77,"l":4.55,"c":4.57,"v":28600},{"d":"2020-10-07","o":4.57,"h":4.63,"l":4.51,"c":4.55,"v":11600},{"d":"2020-10-08","o":4.8,"h":4.8,"l":4.6,"c":4.74,"v":27200},{"d":"2020-10-09","o":4.8,"h":5.01,"l":4.8,"c":5,"v":41600},{"d":"2020-10-12","o":4.96,"h":5.09,"l":4.9,"c":4.95,"v":6200},{"d":"2020-10-13","o":4.97,"h":5.05,"l":4.91,"c":5.05,"v":7200},{"d":"2020-10-14","o":5.07,"h":5.12,"l":4.94,"c":4.95,"v":17100},{"d":"2020-10-15","o":4.86,"h":4.93,"l":4.81,"c":4.85,"v":40300},{"d":"2020-10-16","o":5,"h":5,"l":4.75,"c":4.77,"v":18800},{"d":"2020-10-19","o":4.75,"h":4.82,"l":4.66,"c":4.66,"v":23900},{"d":"2020-10-20","o":4.73,"h":4.74,"l":4.63,"c":4.72,"v":18300},{"d":"2020-10-21","o":4.75,"h":4.77,"l":4.66,"c":4.71,"v":22200},{"d":"2020-10-22","o":4.65,"h":4.7,"l":4.51,"c":4.69,"v":15000},{"d":"2020-10-23","o":4.75,"h":4.96,"l":4.65,"c":4.66,"v":10600},{"d":"2020-10-26","o":4.5,"h":4.65,"l":4.5,"c":4.52,"v":24700},{"d":"2020-10-27","o":4.54,"h":4.7,"l":4.54,"c":4.69,"v":37700},{"d":"2020-10-28","o":4.51,"h":4.51,"l":4.28,"c":4.31,"v":68200},{"d":"2020-10-29","o":4.48,"h":4.51,"l":4.4,"c":4.43,"v":7400},{"d":"2020-10-30","o":4.29,"h":4.5,"l":4.29,"c":4.48,"v":23500},{"d":"2020-11-02","o":4.5,"h":4.74,"l":4.5,"c":4.74,"v":7800},{"d":"2020-11-03","o":4.82,"h":5.04,"l":4.77,"c":4.81,"v":20800},{"d":"2020-11-04","o":4.78,"h":4.97,"l":4.74,"c":4.82,"v":19100},{"d":"2020-11-05","o":5.11,"h":5.21,"l":5,"c":5.2,"v":26200},{"d":"2020-11-06","o":5.01,"h":5.22,"l":5.01,"c":5.02,"v":34800},{"d":"2020-11-09","o":4.43,"h":5.1,"l":4.43,"c":4.92,"v":38800},{"d":"2020-11-10","o":5.06,"h":5.06,"l":4.7,"c":4.7,"v":22100},{"d":"2020-11-11","o":4.75,"h":4.75,"l":4.59,"c":4.67,"v":29700},{"d":"2020-11-12","o":4.69,"h":4.9,"l":4.69,"c":4.71,"v":60300},{"d":"2020-11-13","o":4.68,"h":4.86,"l":4.66,"c":4.68,"v":58900},{"d":"2020-11-16","o":4.67,"h":4.84,"l":4.65,"c":4.76,"v":23000},{"d":"2020-11-17","o":4.75,"h":4.76,"l":4.62,"c":4.67,"v":44900},{"d":"2020-11-18","o":4.64,"h":4.68,"l":4.59,"c":4.59,"v":11000},{"d":"2020-11-19","o":4.3,"h":4.63,"l":4.3,"c":4.59,"v":22500},{"d":"2020-11-20","o":4.75,"h":4.78,"l":4.66,"c":4.68,"v":32900},{"d":"2020-11-23","o":4.4,"h":4.6,"l":4.4,"c":4.52,"v":87600},{"d":"2020-11-24","o":4.55,"h":4.55,"l":4.39,"c":4.46,"v":31400},{"d":"2020-11-25","o":4.4,"h":4.53,"l":4.38,"c":4.39,"v":43800},{"d":"2020-11-27","o":4.39,"h":4.64,"l":4.39,"c":4.64,"v":35600},{"d":"2020-11-30","o":4.86,"h":4.86,"l":4.45,"c":4.59,"v":34900},{"d":"2020-12-01","o":4.45,"h":4.83,"l":4.45,"c":4.79,"v":28500},{"d":"2020-12-02","o":4.75,"h":4.86,"l":4.75,"c":4.82,"v":18000},{"d":"2020-12-03","o":4.82,"h":4.89,"l":4.8,"c":4.82,"v":11600},{"d":"2020-12-04","o":4.86,"h":4.95,"l":4.83,"c":4.86,"v":20400},{"d":"2020-12-07","o":4.9,"h":5.11,"l":4.9,"c":5.03,"v":106800},{"d":"2020-12-08","o":5.05,"h":5.07,"l":4.97,"c":4.99,"v":59400},{"d":"2020-12-09","o":4.9,"h":4.98,"l":4.8,"c":4.88,"v":136800},{"d":"2020-12-10","o":4.96,"h":5.01,"l":4.88,"c":4.93,"v":9300},{"d":"2020-12-11","o":4.9,"h":4.9,"l":4.85,"c":4.86,"v":12900},{"d":"2020-12-14","o":4.9,"h":4.93,"l":4.71,"c":4.71,"v":32200},{"d":"2020-12-15","o":4.65,"h":4.91,"l":4.65,"c":4.87,"v":29800},{"d":"2020-12-16","o":4.9,"h":5.14,"l":4.9,"c":5.14,"v":46900},{"d":"2020-12-17","o":5.26,"h":5.5,"l":5.25,"c":5.42,"v":46300},{"d":"2020-12-18","o":5.4,"h":5.45,"l":5.36,"c":5.39,"v":18000},{"d":"2020-12-21","o":5.39,"h":5.62,"l":5.39,"c":5.49,"v":75300},{"d":"2020-12-22","o":5.51,"h":5.75,"l":5.47,"c":5.5,"v":40100},{"d":"2020-12-23","o":5.54,"h":5.74,"l":5.54,"c":5.61,"v":18100},{"d":"2020-12-24","o":5.57,"h":5.61,"l":5.57,"c":5.59,"v":7200},{"d":"2020-12-28","o":5.72,"h":5.72,"l":5.46,"c":5.55,"v":26300},{"d":"2020-12-29","o":5.51,"h":5.83,"l":5.51,"c":5.78,"v":30700},{"d":"2020-12-30","o":5.95,"h":6.31,"l":5.95,"c":6.3,"v":111500},{"d":"2020-12-31","o":6.29,"h":6.4,"l":6.28,"c":6.33,"v":41800},{"d":"2021-01-04","o":6.48,"h":6.53,"l":6.38,"c":6.45,"v":39000},{"d":"2021-01-05","o":6.48,"h":6.61,"l":6.13,"c":6.52,"v":10900},{"d":"2021-01-06","o":6.42,"h":6.43,"l":5.87,"c":6.37,"v":233900},{"d":"2021-01-07","o":6.28,"h":6.45,"l":6.27,"c":6.45,"v":3500},{"d":"2021-01-08","o":6.5,"h":6.5,"l":6.06,"c":6.18,"v":47400},{"d":"2021-01-11","o":5.82,"h":6.11,"l":5.82,"c":6.01,"v":137400},{"d":"2021-01-12","o":6,"h":6.07,"l":5.96,"c":6.07,"v":4700},{"d":"2021-01-13","o":6.07,"h":6.2,"l":6.07,"c":6.18,"v":35500},{"d":"2021-01-14","o":6.2,"h":6.27,"l":6.1,"c":6.1,"v":26000},{"d":"2021-01-15","o":6.09,"h":6.09,"l":5.97,"c":6.01,"v":28200},{"d":"2021-01-19","o":6.04,"h":6.08,"l":5.91,"c":6.06,"v":67500},{"d":"2021-01-20","o":6.08,"h":6.13,"l":6.03,"c":6.11,"v":27600},{"d":"2021-01-21","o":6,"h":6.03,"l":5.92,"c":6.02,"v":32800},{"d":"2021-01-22","o":5.54,"h":5.8,"l":5.54,"c":5.6,"v":53200},{"d":"2021-01-25","o":5.7,"h":5.75,"l":5.3,"c":5.3,"v":41700},{"d":"2021-01-26","o":5.14,"h":5.36,"l":5.14,"c":5.2,"v":32000},{"d":"2021-01-27","o":5.03,"h":5.18,"l":4.92,"c":4.98,"v":114200},{"d":"2021-01-28","o":5.09,"h":5.24,"l":4.96,"c":5.11,"v":42200},{"d":"2021-01-29","o":5.24,"h":5.33,"l":4.93,"c":4.93,"v":53100},{"d":"2021-02-01","o":5.18,"h":5.18,"l":4.98,"c":5.11,"v":57300},{"d":"2021-02-02","o":5.05,"h":5.08,"l":4.96,"c":5.04,"v":22700},{"d":"2021-02-03","o":5.17,"h":5.17,"l":5.06,"c":5.06,"v":22500},{"d":"2021-02-04","o":5,"h":5.05,"l":4.93,"c":4.93,"v":33100},{"d":"2021-02-05","o":4.96,"h":4.99,"l":4.87,"c":4.96,"v":70800},{"d":"2021-02-08","o":5,"h":5.05,"l":4.95,"c":4.99,"v":82700},{"d":"2021-02-09","o":5,"h":5,"l":4.89,"c":4.96,"v":66800},{"d":"2021-02-10","o":4.95,"h":4.97,"l":4.9,"c":4.9,"v":45100},{"d":"2021-02-11","o":5.19,"h":5.19,"l":4.78,"c":4.8,"v":36400},{"d":"2021-02-12","o":4.75,"h":4.94,"l":4.75,"c":4.86,"v":12000},{"d":"2021-02-16","o":4.75,"h":4.91,"l":4.7,"c":4.7,"v":53800},{"d":"2021-02-17","o":4.55,"h":4.61,"l":4.51,"c":4.57,"v":61800},{"d":"2021-02-18","o":4.56,"h":4.65,"l":4.54,"c":4.56,"v":25300},{"d":"2021-02-19","o":4.58,"h":4.67,"l":4.58,"c":4.66,"v":57700},{"d":"2021-02-22","o":4.66,"h":5.12,"l":4.66,"c":5.09,"v":103900},{"d":"2021-02-23","o":5.15,"h":5.15,"l":4.8,"c":4.91,"v":38200},{"d":"2021-02-24","o":4.9,"h":5.16,"l":4.85,"c":5.1,"v":45600},{"d":"2021-02-25","o":5.12,"h":5.12,"l":4.73,"c":4.76,"v":68100},{"d":"2021-02-26","o":4.71,"h":4.71,"l":4.43,"c":4.44,"v":64500},{"d":"2021-03-01","o":4.5,"h":4.6,"l":4.41,"c":4.45,"v":94000},{"d":"2021-03-02","o":4.46,"h":4.68,"l":4.45,"c":4.68,"v":18600},{"d":"2021-03-03","o":4.51,"h":4.57,"l":4.42,"c":4.43,"v":62700},{"d":"2021-03-04","o":4.62,"h":4.62,"l":4.35,"c":4.46,"v":16900},{"d":"2021-03-05","o":4.45,"h":4.49,"l":4.33,"c":4.44,"v":54800},{"d":"2021-03-08","o":4.44,"h":4.51,"l":4.4,"c":4.46,"v":16400},{"d":"2021-03-09","o":4.75,"h":4.88,"l":4.7,"c":4.84,"v":32900},{"d":"2021-03-10","o":5.1,"h":5.1,"l":4.75,"c":4.86,"v":99400},{"d":"2021-03-11","o":5.03,"h":5.03,"l":4.85,"c":4.9,"v":127000},{"d":"2021-03-12","o":4.88,"h":4.92,"l":4.88,"c":4.88,"v":1400},{"d":"2021-03-15","o":4.76,"h":5.01,"l":4.24,"c":4.43,"v":227500},{"d":"2021-03-16","o":4.5,"h":4.54,"l":4.42,"c":4.52,"v":54000},{"d":"2021-03-17","o":4.49,"h":4.78,"l":4.49,"c":4.76,"v":29400},{"d":"2021-03-18","o":4.97,"h":4.97,"l":4.69,"c":4.72,"v":31200},{"d":"2021-03-19","o":4.73,"h":4.76,"l":4.67,"c":4.67,"v":23300},{"d":"2021-03-22","o":4.7,"h":4.71,"l":4.56,"c":4.58,"v":13700},{"d":"2021-03-23","o":4.57,"h":4.57,"l":4.36,"c":4.36,"v":66800},{"d":"2021-03-24","o":4.4,"h":4.44,"l":4.33,"c":4.37,"v":16600},{"d":"2021-03-25","o":4.33,"h":4.37,"l":4.22,"c":4.27,"v":36100},{"d":"2021-03-26","o":4.27,"h":4.34,"l":4.22,"c":4.34,"v":37000},{"d":"2021-03-29","o":4.32,"h":4.48,"l":4.22,"c":4.31,"v":57300},{"d":"2021-03-30","o":4.25,"h":4.29,"l":4.19,"c":4.22,"v":46500},{"d":"2021-03-31","o":4.24,"h":4.35,"l":4.22,"c":4.31,"v":39200},{"d":"2021-04-01","o":4.31,"h":4.58,"l":4.31,"c":4.58,"v":42900},{"d":"2021-04-05","o":4.58,"h":4.61,"l":4.52,"c":4.54,"v":36800},{"d":"2021-04-06","o":4.56,"h":4.65,"l":4.56,"c":4.57,"v":13000},{"d":"2021-04-07","o":4.53,"h":4.66,"l":4.53,"c":4.54,"v":5500},{"d":"2021-04-08","o":4.62,"h":4.68,"l":4.6,"c":4.68,"v":12900},{"d":"2021-04-09","o":4.51,"h":4.75,"l":4.51,"c":4.6,"v":9800},{"d":"2021-04-12","o":4.59,"h":4.62,"l":4.37,"c":4.4,"v":25000},{"d":"2021-04-13","o":4.42,"h":4.51,"l":4.39,"c":4.49,"v":20900},{"d":"2021-04-14","o":4.5,"h":4.6,"l":4.35,"c":4.35,"v":13800},{"d":"2021-04-15","o":4.45,"h":4.63,"l":4.45,"c":4.54,"v":22900},{"d":"2021-04-16","o":4.61,"h":4.64,"l":4.5,"c":4.54,"v":20800},{"d":"2021-04-19","o":4.56,"h":4.58,"l":4.41,"c":4.41,"v":36300},{"d":"2021-04-20","o":4.62,"h":4.62,"l":4.34,"c":4.34,"v":19600},{"d":"2021-04-21","o":4.35,"h":4.47,"l":4.34,"c":4.42,"v":46600},{"d":"2021-04-22","o":4.35,"h":4.38,"l":4.3,"c":4.31,"v":30200},{"d":"2021-04-23","o":4.31,"h":4.36,"l":4.3,"c":4.32,"v":11700},{"d":"2021-04-26","o":4.38,"h":4.41,"l":4.36,"c":4.39,"v":10100},{"d":"2021-04-27","o":4.45,"h":4.45,"l":4.3,"c":4.32,"v":15500},{"d":"2021-04-28","o":4.25,"h":4.41,"l":4.22,"c":4.4,"v":21200},{"d":"2021-04-29","o":4.35,"h":4.37,"l":4.25,"c":4.27,"v":51000},{"d":"2021-04-30","o":4.26,"h":4.27,"l":4.18,"c":4.18,"v":302100},{"d":"2021-05-03","o":4.18,"h":4.29,"l":4.15,"c":4.26,"v":378100},{"d":"2021-05-04","o":4.23,"h":4.25,"l":4.08,"c":4.1,"v":52900},{"d":"2021-05-05","o":4.1,"h":4.13,"l":4.04,"c":4.13,"v":28900},{"d":"2021-05-06","o":4.35,"h":4.35,"l":4.17,"c":4.19,"v":164100},{"d":"2021-05-07","o":4.29,"h":4.35,"l":4.27,"c":4.3,"v":37800},{"d":"2021-05-10","o":4.36,"h":4.41,"l":4.25,"c":4.25,"v":44700},{"d":"2021-05-11","o":4.25,"h":4.27,"l":4.18,"c":4.24,"v":20400},{"d":"2021-05-12","o":4.23,"h":4.26,"l":4.01,"c":4.15,"v":48400},{"d":"2021-05-13","o":4.15,"h":4.2,"l":4.1,"c":4.14,"v":12200},{"d":"2021-05-14","o":4.23,"h":4.44,"l":4.23,"c":4.36,"v":20200},{"d":"2021-05-17","o":4.52,"h":4.62,"l":4.33,"c":4.62,"v":45300},{"d":"2021-05-18","o":4.63,"h":4.63,"l":4.48,"c":4.54,"v":68800},{"d":"2021-05-19","o":4.69,"h":4.69,"l":4.47,"c":4.51,"v":39800},{"d":"2021-05-20","o":4.49,"h":4.55,"l":4.38,"c":4.41,"v":24700},{"d":"2021-05-21","o":4.44,"h":4.44,"l":4.36,"c":4.4,"v":28600},{"d":"2021-05-24","o":4.38,"h":4.54,"l":4.27,"c":4.5,"v":33500},{"d":"2021-05-25","o":4.4,"h":4.42,"l":4.25,"c":4.34,"v":57700},{"d":"2021-05-26","o":4.42,"h":4.45,"l":4.29,"c":4.31,"v":23100},{"d":"2021-05-27","o":4.28,"h":4.29,"l":4.2,"c":4.25,"v":181200},{"d":"2021-05-28","o":4.24,"h":4.38,"l":4.24,"c":4.32,"v":20200},{"d":"2021-06-01","o":4.4,"h":4.46,"l":4.28,"c":4.32,"v":21500},{"d":"2021-06-02","o":4.34,"h":4.36,"l":4.32,"c":4.33,"v":38000},{"d":"2021-06-03","o":4.28,"h":4.3,"l":4.15,"c":4.24,"v":55500},{"d":"2021-06-04","o":4.26,"h":4.32,"l":4.24,"c":4.26,"v":36300},{"d":"2021-06-07","o":4.25,"h":4.32,"l":4.25,"c":4.29,"v":30000},{"d":"2021-06-08","o":4.52,"h":4.52,"l":4.23,"c":4.24,"v":14600},{"d":"2021-06-09","o":4.3,"h":4.31,"l":4.19,"c":4.19,"v":41100},{"d":"2021-06-10","o":4.18,"h":4.19,"l":4.1,"c":4.19,"v":60700},{"d":"2021-06-11","o":4.15,"h":4.18,"l":4.1,"c":4.1,"v":825900},{"d":"2021-06-14","o":4.1,"h":4.74,"l":4.08,"c":4.7,"v":97900},{"d":"2021-06-15","o":4.76,"h":4.76,"l":4.67,"c":4.68,"v":28800},{"d":"2021-06-16","o":4.83,"h":4.96,"l":4.78,"c":4.83,"v":96800},{"d":"2021-06-17","o":4.62,"h":4.64,"l":4.4,"c":4.43,"v":130500},{"d":"2021-06-18","o":4.43,"h":4.43,"l":4.12,"c":4.12,"v":76900},{"d":"2021-06-21","o":4.2,"h":4.44,"l":4.2,"c":4.44,"v":65900},{"d":"2021-06-22","o":4.4,"h":4.4,"l":4.26,"c":4.26,"v":82400},{"d":"2021-06-23","o":4.38,"h":4.4,"l":4.27,"c":4.27,"v":22400},{"d":"2021-06-24","o":4.3,"h":4.3,"l":4.13,"c":4.14,"v":73000},{"d":"2021-06-25","o":4.36,"h":4.38,"l":4.07,"c":4.12,"v":112300},{"d":"2021-06-28","o":4.09,"h":4.12,"l":4.07,"c":4.09,"v":34400},{"d":"2021-06-29","o":4.06,"h":4.1,"l":4.03,"c":4.06,"v":26900},{"d":"2021-06-30","o":4.05,"h":4.14,"l":4,"c":4.11,"v":18400},{"d":"2021-07-01","o":4.12,"h":4.38,"l":4.12,"c":4.16,"v":22400},{"d":"2021-07-02","o":4.16,"h":4.2,"l":4.16,"c":4.18,"v":8800},{"d":"2021-07-06","o":4.2,"h":4.33,"l":4.16,"c":4.2,"v":39900},{"d":"2021-07-07","o":4.02,"h":4.22,"l":4.02,"c":4.2,"v":13700},{"d":"2021-07-08","o":4.2,"h":4.2,"l":3.94,"c":3.97,"v":77400},{"d":"2021-07-09","o":3.95,"h":4.09,"l":3.95,"c":4.05,"v":57700},{"d":"2021-07-12","o":3.9,"h":4.05,"l":3.9,"c":3.97,"v":30600},{"d":"2021-07-13","o":4.17,"h":4.17,"l":3.92,"c":3.94,"v":45800},{"d":"2021-07-14","o":3.99,"h":4,"l":3.94,"c":3.96,"v":34100},{"d":"2021-07-15","o":3.94,"h":3.96,"l":3.82,"c":3.86,"v":86300},{"d":"2021-07-16","o":3.7,"h":3.84,"l":3.7,"c":3.78,"v":110000},{"d":"2021-07-19","o":3.77,"h":4,"l":3.56,"c":3.59,"v":70400},{"d":"2021-07-20","o":3.64,"h":3.82,"l":3.63,"c":3.71,"v":41800},{"d":"2021-07-21","o":3.73,"h":3.82,"l":3.7,"c":3.8,"v":34600},{"d":"2021-07-22","o":3.75,"h":3.75,"l":3.64,"c":3.7,"v":26600},{"d":"2021-07-23","o":3.67,"h":3.67,"l":3.61,"c":3.62,"v":40200},{"d":"2021-07-26","o":3.6,"h":3.72,"l":3.6,"c":3.69,"v":17600},{"d":"2021-07-27","o":3.74,"h":3.74,"l":3.63,"c":3.64,"v":29100},{"d":"2021-07-28","o":3.66,"h":3.76,"l":3.65,"c":3.76,"v":21800},{"d":"2021-07-29","o":3.9,"h":3.9,"l":3.79,"c":3.79,"v":25600},{"d":"2021-07-30","o":3.83,"h":3.87,"l":3.77,"c":3.8,"v":20400},{"d":"2021-08-02","o":3.83,"h":3.99,"l":3.8,"c":3.8,"v":4200},{"d":"2021-08-03","o":3.8,"h":3.86,"l":3.78,"c":3.85,"v":16600},{"d":"2021-08-04","o":4,"h":4,"l":3.76,"c":3.78,"v":11900},{"d":"2021-08-05","o":3.81,"h":3.81,"l":3.7,"c":3.73,"v":36200},{"d":"2021-08-06","o":3.73,"h":3.73,"l":3.6,"c":3.7,"v":44200},{"d":"2021-08-09","o":3.66,"h":3.7,"l":3.58,"c":3.6,"v":42400},{"d":"2021-08-10","o":3.41,"h":3.69,"l":3.41,"c":3.69,"v":6900},{"d":"2021-08-11","o":3.76,"h":3.77,"l":3.71,"c":3.71,"v":18100},{"d":"2021-08-12","o":3.72,"h":3.72,"l":3.64,"c":3.68,"v":26100},{"d":"2021-08-13","o":3.75,"h":3.93,"l":3.72,"c":3.89,"v":70800},{"d":"2021-08-16","o":3.74,"h":3.95,"l":3.73,"c":3.8,"v":83200},{"d":"2021-08-17","o":3.8,"h":3.8,"l":3.67,"c":3.68,"v":26100},{"d":"2021-08-18","o":3.71,"h":3.73,"l":3.6,"c":3.63,"v":77700},{"d":"2021-08-19","o":3.6,"h":3.6,"l":3.51,"c":3.52,"v":57300},{"d":"2021-08-20","o":3.37,"h":3.65,"l":3.37,"c":3.59,"v":34700},{"d":"2021-08-23","o":3.7,"h":3.89,"l":3.7,"c":3.88,"v":33400},{"d":"2021-08-24","o":3.9,"h":3.96,"l":3.86,"c":3.95,"v":37800},{"d":"2021-08-25","o":3.89,"h":3.89,"l":3.77,"c":3.8,"v":20000},{"d":"2021-08-26","o":3.78,"h":3.8,"l":3.75,"c":3.75,"v":5200},{"d":"2021-08-27","o":3.76,"h":3.99,"l":3.76,"c":3.92,"v":22600},{"d":"2021-08-30","o":4.12,"h":4.12,"l":3.76,"c":3.8,"v":29800},{"d":"2021-08-31","o":3.75,"h":3.89,"l":3.74,"c":3.89,"v":12500},{"d":"2021-09-01","o":3.8,"h":3.87,"l":3.76,"c":3.78,"v":16300},{"d":"2021-09-02","o":3.81,"h":3.81,"l":3.74,"c":3.77,"v":93600},{"d":"2021-09-03","o":3.83,"h":3.92,"l":3.81,"c":3.88,"v":30500},{"d":"2021-09-07","o":3.86,"h":3.89,"l":3.72,"c":3.72,"v":21300},{"d":"2021-09-08","o":3.7,"h":3.7,"l":3.61,"c":3.63,"v":26900},{"d":"2021-09-09","o":3.63,"h":3.72,"l":3.63,"c":3.66,"v":29700},{"d":"2021-09-10","o":3.58,"h":3.7,"l":3.58,"c":3.64,"v":18200},{"d":"2021-09-13","o":3.58,"h":3.98,"l":3.58,"c":3.92,"v":41800},{"d":"2021-09-14","o":3.94,"h":4.01,"l":3.76,"c":4,"v":46800},{"d":"2021-09-15","o":3.98,"h":4.05,"l":3.91,"c":4.05,"v":47000},{"d":"2021-09-16","o":4.05,"h":4.11,"l":3.8,"c":4.1,"v":51200},{"d":"2021-09-17","o":4,"h":4.11,"l":3.94,"c":4.11,"v":51000},{"d":"2021-09-20","o":4,"h":4.08,"l":3.87,"c":3.94,"v":36500},{"d":"2021-09-21","o":3.96,"h":4,"l":3.86,"c":3.95,"v":13900},{"d":"2021-09-22","o":4.07,"h":4.07,"l":3.91,"c":3.91,"v":9000},{"d":"2021-09-23","o":3.88,"h":3.88,"l":3.79,"c":3.8,"v":20400},{"d":"2021-09-24","o":3.82,"h":3.87,"l":3.74,"c":3.75,"v":62500},{"d":"2021-09-27","o":3.66,"h":3.86,"l":3.66,"c":3.78,"v":64200},{"d":"2021-09-28","o":3.72,"h":3.8,"l":3.72,"c":3.74,"v":10800},{"d":"2021-09-29","o":3.74,"h":3.76,"l":3.66,"c":3.66,"v":41700},{"d":"2021-09-30","o":3.94,"h":3.94,"l":3.7,"c":3.8,"v":8600},{"d":"2021-10-01","o":3.82,"h":3.87,"l":3.79,"c":3.84,"v":9800},{"d":"2021-10-04","o":4.1,"h":4.1,"l":3.73,"c":3.74,"v":36800},{"d":"2021-10-05","o":3.94,"h":3.94,"l":3.68,"c":3.8,"v":22800},{"d":"2021-10-06","o":3.78,"h":3.87,"l":3.75,"c":3.87,"v":17000},{"d":"2021-10-07","o":3.71,"h":4.01,"l":3.64,"c":3.93,"v":14700},{"d":"2021-10-08","o":3.97,"h":4.11,"l":3.97,"c":4.04,"v":36800},{"d":"2021-10-11","o":4.24,"h":4.24,"l":3.97,"c":3.97,"v":1600},{"d":"2021-10-12","o":4.06,"h":4.08,"l":4.03,"c":4.07,"v":15200},{"d":"2021-10-13","o":4.08,"h":4.21,"l":4.08,"c":4.18,"v":20400},{"d":"2021-10-14","o":4.14,"h":4.18,"l":4.07,"c":4.08,"v":62800},{"d":"2021-10-15","o":4.02,"h":4.17,"l":4.01,"c":4.11,"v":25200},{"d":"2021-10-18","o":4.16,"h":4.16,"l":4.05,"c":4.05,"v":24600},{"d":"2021-10-19","o":4.11,"h":4.12,"l":4.03,"c":4.03,"v":22700},{"d":"2021-10-20","o":4.07,"h":4.22,"l":4.07,"c":4.19,"v":17600},{"d":"2021-10-21","o":4.25,"h":4.3,"l":4.17,"c":4.18,"v":16600},{"d":"2021-10-22","o":4.22,"h":4.36,"l":4.22,"c":4.27,"v":42200},{"d":"2021-10-25","o":4.32,"h":4.36,"l":4.29,"c":4.3,"v":65700},{"d":"2021-10-26","o":4.04,"h":4.31,"l":4.04,"c":4.29,"v":18000},{"d":"2021-10-27","o":4.29,"h":4.35,"l":4.25,"c":4.3,"v":52900},{"d":"2021-10-28","o":4.31,"h":4.31,"l":4.26,"c":4.26,"v":21100},{"d":"2021-10-29","o":4.2,"h":4.21,"l":4.08,"c":4.1,"v":117500},{"d":"2021-11-01","o":3.92,"h":4.43,"l":3.92,"c":4.25,"v":288600},{"d":"2021-11-02","o":4.11,"h":4.11,"l":4,"c":4.06,"v":34300},{"d":"2021-11-03","o":4.03,"h":4.2,"l":3.94,"c":4.2,"v":181100},{"d":"2021-11-04","o":4.49,"h":4.49,"l":4.06,"c":4.08,"v":130700},{"d":"2021-11-05","o":3.9,"h":4.26,"l":3.9,"c":4.24,"v":101000},{"d":"2021-11-08","o":4.2,"h":4.28,"l":4.17,"c":4.21,"v":47800},{"d":"2021-11-09","o":4.22,"h":4.31,"l":4.16,"c":4.3,"v":35400},{"d":"2021-11-10","o":4.38,"h":4.47,"l":4.3,"c":4.39,"v":62900},{"d":"2021-11-11","o":4.6,"h":4.6,"l":4.42,"c":4.5,"v":82700},{"d":"2021-11-12","o":4.39,"h":4.54,"l":4.24,"c":4.54,"v":97000},{"d":"2021-11-15","o":4.8,"h":4.8,"l":4.49,"c":4.52,"v":16200},{"d":"2021-11-16","o":4.53,"h":4.6,"l":4.49,"c":4.51,"v":217700},{"d":"2021-11-17","o":4.53,"h":4.6,"l":4.49,"c":4.51,"v":31100},{"d":"2021-11-18","o":4.44,"h":4.44,"l":4.39,"c":4.43,"v":20500},{"d":"2021-11-19","o":4.62,"h":4.62,"l":4.3,"c":4.3,"v":41500},{"d":"2021-11-22","o":4.27,"h":4.36,"l":4.23,"c":4.34,"v":49400},{"d":"2021-11-23","o":4.3,"h":4.3,"l":4.17,"c":4.21,"v":33800},{"d":"2021-11-24","o":4.2,"h":4.2,"l":4.17,"c":4.18,"v":11800},{"d":"2021-11-26","o":4.3,"h":4.41,"l":4.01,"c":4.09,"v":37600},{"d":"2021-11-29","o":4.03,"h":4.06,"l":3.99,"c":4.04,"v":37400},{"d":"2021-11-30","o":4.11,"h":4.11,"l":3.89,"c":3.93,"v":29500},{"d":"2021-12-01","o":4.06,"h":4.18,"l":3.98,"c":4,"v":63800},{"d":"2021-12-02","o":4.03,"h":4.05,"l":3.96,"c":4.04,"v":7300},{"d":"2021-12-03","o":4.04,"h":4.13,"l":3.95,"c":4.11,"v":33500},{"d":"2021-12-06","o":4.11,"h":4.24,"l":4.09,"c":4.13,"v":21300},{"d":"2021-12-07","o":3.96,"h":4.22,"l":3.96,"c":4.2,"v":18800},{"d":"2021-12-08","o":4.23,"h":4.24,"l":4.09,"c":4.12,"v":31000},{"d":"2021-12-09","o":3.88,"h":4.1,"l":3.88,"c":4.02,"v":19400},{"d":"2021-12-10","o":4.1,"h":4.1,"l":3.95,"c":3.96,"v":43100},{"d":"2021-12-13","o":3.75,"h":3.99,"l":3.69,"c":3.97,"v":59400},{"d":"2021-12-14","o":3.89,"h":3.89,"l":3.82,"c":3.86,"v":18800},{"d":"2021-12-15","o":3.88,"h":3.88,"l":3.78,"c":3.81,"v":22700},{"d":"2021-12-16","o":3.74,"h":4.23,"l":3.74,"c":4.23,"v":61100},{"d":"2021-12-17","o":4.19,"h":4.2,"l":4.05,"c":4.05,"v":14900},{"d":"2021-12-20","o":4.05,"h":4.05,"l":3.91,"c":3.97,"v":21900},{"d":"2021-12-21","o":3.97,"h":4.01,"l":3.96,"c":4.01,"v":10300},{"d":"2021-12-22","o":4.03,"h":4.09,"l":4.02,"c":4.09,"v":35800},{"d":"2021-12-23","o":4.12,"h":4.21,"l":4.12,"c":4.19,"v":27500},{"d":"2021-12-27","o":4.44,"h":4.44,"l":4.19,"c":4.19,"v":10600},{"d":"2021-12-28","o":4.19,"h":4.21,"l":4.17,"c":4.2,"v":2000},{"d":"2021-12-29","o":4.17,"h":4.19,"l":4.04,"c":4.1,"v":35000},{"d":"2021-12-30","o":3.9,"h":4.16,"l":3.9,"c":4.14,"v":14500},{"d":"2021-12-31","o":4.14,"h":4.24,"l":4.14,"c":4.24,"v":37300},{"d":"2022-01-03","o":4.16,"h":4.22,"l":4.16,"c":4.2,"v":11300},{"d":"2022-01-04","o":4.15,"h":4.37,"l":4.15,"c":4.19,"v":40600},{"d":"2022-01-05","o":4.2,"h":4.22,"l":3.94,"c":3.95,"v":76400},{"d":"2022-01-06","o":3.95,"h":3.95,"l":3.88,"c":3.91,"v":57500},{"d":"2022-01-07","o":3.96,"h":3.96,"l":3.88,"c":3.9,"v":39900},{"d":"2022-01-10","o":3.9,"h":3.94,"l":3.84,"c":3.92,"v":26200},{"d":"2022-01-11","o":4.07,"h":4.07,"l":3.94,"c":4.05,"v":47000},{"d":"2022-01-12","o":4.2,"h":4.2,"l":4.06,"c":4.14,"v":97400},{"d":"2022-01-13","o":4.2,"h":4.2,"l":4.08,"c":4.1,"v":94100},{"d":"2022-01-14","o":4.05,"h":4.1,"l":4,"c":4.03,"v":18100},{"d":"2022-01-18","o":3.86,"h":4.05,"l":3.86,"c":4.05,"v":31900},{"d":"2022-01-19","o":4.15,"h":4.29,"l":4.06,"c":4.29,"v":54700},{"d":"2022-01-20","o":4.3,"h":4.5,"l":4.27,"c":4.46,"v":54900},{"d":"2022-01-21","o":4.43,"h":4.5,"l":4.27,"c":4.27,"v":18000},{"d":"2022-01-24","o":4.03,"h":4.22,"l":4.03,"c":4.22,"v":70300},{"d":"2022-01-25","o":4.26,"h":4.36,"l":4.2,"c":4.3,"v":46700},{"d":"2022-01-26","o":4.28,"h":4.32,"l":4.11,"c":4.14,"v":49200},{"d":"2022-01-27","o":4.31,"h":4.31,"l":3.98,"c":4.01,"v":42300},{"d":"2022-01-28","o":3.94,"h":3.98,"l":3.92,"c":3.96,"v":34200},{"d":"2022-01-31","o":4,"h":4.07,"l":4,"c":4.07,"v":25300},{"d":"2022-02-01","o":3.93,"h":4.16,"l":3.93,"c":4.1,"v":24600},{"d":"2022-02-02","o":4.02,"h":4.09,"l":4,"c":4.09,"v":7800},{"d":"2022-02-03","o":4.03,"h":4.05,"l":3.97,"c":4,"v":358400},{"d":"2022-02-04","o":3.98,"h":4.05,"l":3.82,"c":4.02,"v":17400},{"d":"2022-02-07","o":4.11,"h":4.29,"l":4.11,"c":4.23,"v":131800},{"d":"2022-02-08","o":4.23,"h":4.3,"l":4.18,"c":4.23,"v":116700},{"d":"2022-02-09","o":4.39,"h":4.44,"l":4.15,"c":4.2,"v":14800},{"d":"2022-02-10","o":4.16,"h":4.21,"l":4.07,"c":4.13,"v":81100},{"d":"2022-02-11","o":4.13,"h":4.28,"l":4.13,"c":4.26,"v":122500},{"d":"2022-02-14","o":4.48,"h":4.48,"l":4.27,"c":4.41,"v":57700},{"d":"2022-02-15","o":4.24,"h":4.4,"l":4.24,"c":4.37,"v":24900},{"d":"2022-02-16","o":4.41,"h":4.45,"l":4.36,"c":4.39,"v":37800},{"d":"2022-02-17","o":4.45,"h":4.65,"l":4.45,"c":4.62,"v":67900},{"d":"2022-02-18","o":4.59,"h":4.61,"l":4.47,"c":4.52,"v":25200},{"d":"2022-02-22","o":4.54,"h":4.54,"l":4.39,"c":4.43,"v":92400},{"d":"2022-02-23","o":4.45,"h":4.54,"l":4.39,"c":4.45,"v":289000},{"d":"2022-02-24","o":4.2,"h":4.49,"l":4.2,"c":4.34,"v":50000},{"d":"2022-02-25","o":4.3,"h":4.47,"l":4.26,"c":4.45,"v":18200},{"d":"2022-02-28","o":4.47,"h":4.47,"l":4.32,"c":4.43,"v":24500},{"d":"2022-03-01","o":4.26,"h":4.58,"l":4.26,"c":4.55,"v":22000},{"d":"2022-03-02","o":4.49,"h":4.54,"l":4.46,"c":4.52,"v":20100},{"d":"2022-03-03","o":4.52,"h":4.52,"l":4.45,"c":4.49,"v":64600},{"d":"2022-03-04","o":4.22,"h":4.53,"l":4.22,"c":4.51,"v":56300},{"d":"2022-03-07","o":4.52,"h":4.54,"l":4.45,"c":4.52,"v":39100},{"d":"2022-03-08","o":4.52,"h":4.67,"l":4.51,"c":4.57,"v":82900},{"d":"2022-03-09","o":4.51,"h":4.71,"l":4.51,"c":4.7,"v":74800},{"d":"2022-03-10","o":4.75,"h":4.77,"l":4.7,"c":4.74,"v":64500},{"d":"2022-03-11","o":4.74,"h":4.76,"l":4.68,"c":4.76,"v":28700},{"d":"2022-03-14","o":4.93,"h":4.93,"l":4.47,"c":4.52,"v":32900},{"d":"2022-03-15","o":4.4,"h":4.55,"l":4.4,"c":4.52,"v":25500},{"d":"2022-03-16","o":4.51,"h":4.57,"l":4.46,"c":4.56,"v":15200},{"d":"2022-03-17","o":4.54,"h":4.73,"l":4.54,"c":4.65,"v":28700},{"d":"2022-03-18","o":4.62,"h":4.62,"l":4.55,"c":4.6,"v":19700},{"d":"2022-03-21","o":4.63,"h":4.74,"l":4.63,"c":4.71,"v":85300},{"d":"2022-03-22","o":4.65,"h":4.68,"l":4.6,"c":4.67,"v":10900},{"d":"2022-03-23","o":4.66,"h":4.68,"l":4.6,"c":4.68,"v":16600},{"d":"2022-03-24","o":4.72,"h":4.8,"l":4.64,"c":4.77,"v":29400},{"d":"2022-03-25","o":4.75,"h":4.76,"l":4.7,"c":4.75,"v":18500},{"d":"2022-03-28","o":4.65,"h":4.65,"l":4.52,"c":4.55,"v":48900},{"d":"2022-03-29","o":4.5,"h":4.59,"l":4.4,"c":4.57,"v":109500},{"d":"2022-03-30","o":4.6,"h":4.69,"l":4.58,"c":4.64,"v":68700},{"d":"2022-03-31","o":4.69,"h":4.69,"l":4.6,"c":4.65,"v":81800},{"d":"2022-04-01","o":4.74,"h":4.74,"l":4.33,"c":4.38,"v":95200},{"d":"2022-04-04","o":4.44,"h":4.44,"l":4.29,"c":4.3,"v":48400},{"d":"2022-04-05","o":4.32,"h":4.35,"l":4.25,"c":4.26,"v":36500},{"d":"2022-04-06","o":4.44,"h":4.48,"l":4.21,"c":4.3,"v":23000},{"d":"2022-04-07","o":4.27,"h":4.38,"l":4.25,"c":4.37,"v":118900},{"d":"2022-04-08","o":4.35,"h":4.55,"l":4.35,"c":4.52,"v":21100},{"d":"2022-04-11","o":4.51,"h":4.54,"l":4.43,"c":4.51,"v":21500},{"d":"2022-04-12","o":4.28,"h":4.59,"l":4.28,"c":4.49,"v":32200},{"d":"2022-04-13","o":4.52,"h":4.7,"l":4.52,"c":4.66,"v":24300},{"d":"2022-04-14","o":4.67,"h":4.72,"l":4.61,"c":4.71,"v":106000},{"d":"2022-04-18","o":4.74,"h":4.82,"l":4.63,"c":4.66,"v":102500},{"d":"2022-04-19","o":4.61,"h":4.67,"l":4.58,"c":4.62,"v":50400},{"d":"2022-04-20","o":4.6,"h":4.7,"l":4.59,"c":4.65,"v":17400},{"d":"2022-04-21","o":4.56,"h":4.58,"l":4.45,"c":4.52,"v":63200},{"d":"2022-04-22","o":4.47,"h":4.57,"l":4.37,"c":4.39,"v":110900},{"d":"2022-04-25","o":4.35,"h":4.35,"l":4.2,"c":4.33,"v":46400},{"d":"2022-04-26","o":4.12,"h":4.32,"l":4.12,"c":4.2,"v":49400},{"d":"2022-04-27","o":4.19,"h":4.2,"l":4.09,"c":4.11,"v":30200},{"d":"2022-04-28","o":4.07,"h":4.22,"l":4.06,"c":4.22,"v":49700},{"d":"2022-04-29","o":4.24,"h":4.24,"l":4.07,"c":4.07,"v":77200},{"d":"2022-05-02","o":4,"h":4,"l":3.89,"c":3.98,"v":125900},{"d":"2022-05-03","o":3.96,"h":4.06,"l":3.95,"c":4.05,"v":63400},{"d":"2022-05-04","o":4.09,"h":4.12,"l":3.98,"c":4.12,"v":77600},{"d":"2022-05-05","o":4.13,"h":4.13,"l":3.95,"c":3.96,"v":63800},{"d":"2022-05-06","o":3.93,"h":3.96,"l":3.87,"c":3.92,"v":91900},{"d":"2022-05-09","o":3.84,"h":3.85,"l":3.61,"c":3.65,"v":50200},{"d":"2022-05-10","o":3.6,"h":3.66,"l":3.46,"c":3.5,"v":85700},{"d":"2022-05-11","o":3.58,"h":3.64,"l":3.46,"c":3.46,"v":70200},{"d":"2022-05-12","o":3.37,"h":3.41,"l":3.25,"c":3.31,"v":61500},{"d":"2022-05-13","o":3.25,"h":3.5,"l":3.2,"c":3.46,"v":19300},{"d":"2022-05-16","o":3.46,"h":3.48,"l":3.38,"c":3.42,"v":32100},{"d":"2022-05-17","o":3.45,"h":3.67,"l":3.45,"c":3.49,"v":156000},{"d":"2022-05-18","o":3.48,"h":3.48,"l":3.36,"c":3.4,"v":45800},{"d":"2022-05-19","o":3.44,"h":3.62,"l":3.44,"c":3.57,"v":42700},{"d":"2022-05-20","o":3.58,"h":3.59,"l":3.46,"c":3.55,"v":21800},{"d":"2022-05-23","o":3.65,"h":3.78,"l":3.56,"c":3.64,"v":24500},{"d":"2022-05-24","o":3.61,"h":3.79,"l":3.53,"c":3.64,"v":30000},{"d":"2022-05-25","o":3.6,"h":3.65,"l":3.56,"c":3.62,"v":14900},{"d":"2022-05-26","o":3.63,"h":3.64,"l":3.58,"c":3.58,"v":13100},{"d":"2022-05-27","o":3.62,"h":3.62,"l":3.49,"c":3.52,"v":25700},{"d":"2022-05-31","o":3.57,"h":3.57,"l":3.39,"c":3.4,"v":70700},{"d":"2022-06-01","o":3.38,"h":3.43,"l":3.35,"c":3.4,"v":105700},{"d":"2022-06-02","o":3.4,"h":3.57,"l":3.4,"c":3.56,"v":58500},{"d":"2022-06-03","o":3.42,"h":3.44,"l":3.41,"c":3.41,"v":20700},{"d":"2022-06-06","o":3.4,"h":3.44,"l":3.28,"c":3.28,"v":126200},{"d":"2022-06-07","o":3.25,"h":3.32,"l":3.24,"c":3.28,"v":65700},{"d":"2022-06-08","o":3.46,"h":3.46,"l":3.24,"c":3.28,"v":31200},{"d":"2022-06-09","o":3.28,"h":3.28,"l":3.16,"c":3.16,"v":68900},{"d":"2022-06-10","o":3.15,"h":3.32,"l":3.1,"c":3.29,"v":100700},{"d":"2022-06-13","o":3.17,"h":3.17,"l":3.08,"c":3.12,"v":64700},{"d":"2022-06-14","o":3.09,"h":3.09,"l":2.99,"c":3,"v":54600},{"d":"2022-06-15","o":3.04,"h":3.05,"l":2.88,"c":2.93,"v":110100},{"d":"2022-06-16","o":2.88,"h":3.03,"l":2.82,"c":2.96,"v":84700},{"d":"2022-06-17","o":2.9,"h":2.94,"l":2.88,"c":2.9,"v":60100},{"d":"2022-06-21","o":2.82,"h":3.03,"l":2.79,"c":2.98,"v":73900},{"d":"2022-06-22","o":2.98,"h":3.03,"l":2.89,"c":2.9,"v":9900},{"d":"2022-06-23","o":2.9,"h":2.96,"l":2.72,"c":2.74,"v":73300},{"d":"2022-06-24","o":2.72,"h":2.85,"l":2.72,"c":2.82,"v":23300},{"d":"2022-06-27","o":2.83,"h":2.88,"l":2.82,"c":2.86,"v":22500},{"d":"2022-06-28","o":2.84,"h":2.84,"l":2.72,"c":2.75,"v":22300},{"d":"2022-06-29","o":2.77,"h":2.77,"l":2.72,"c":2.73,"v":18700},{"d":"2022-06-30","o":2.7,"h":2.72,"l":2.69,"c":2.72,"v":3500},{"d":"2022-07-01","o":2.7,"h":2.85,"l":2.7,"c":2.78,"v":12300},{"d":"2022-07-05","o":2.76,"h":2.76,"l":2.69,"c":2.7,"v":77200},{"d":"2022-07-06","o":2.69,"h":2.7,"l":2.68,"c":2.69,"v":57400},{"d":"2022-07-07","o":2.82,"h":2.82,"l":2.68,"c":2.69,"v":26600},{"d":"2022-07-08","o":2.73,"h":2.76,"l":2.7,"c":2.72,"v":14400},{"d":"2022-07-11","o":2.71,"h":2.71,"l":2.65,"c":2.7,"v":15400},{"d":"2022-07-12","o":2.7,"h":2.7,"l":2.57,"c":2.58,"v":22400},{"d":"2022-07-13","o":2.6,"h":2.66,"l":2.51,"c":2.6,"v":16900},{"d":"2022-07-14","o":2.53,"h":2.54,"l":2.39,"c":2.5,"v":62300},{"d":"2022-07-15","o":2.45,"h":2.5,"l":2.41,"c":2.41,"v":29300},{"d":"2022-07-18","o":2.54,"h":2.61,"l":2.53,"c":2.55,"v":19000},{"d":"2022-07-19","o":2.65,"h":2.69,"l":2.6,"c":2.64,"v":8400},{"d":"2022-07-20","o":2.65,"h":2.68,"l":2.62,"c":2.63,"v":11900},{"d":"2022-07-21","o":2.59,"h":2.67,"l":2.59,"c":2.67,"v":10300},{"d":"2022-07-22","o":2.68,"h":2.71,"l":2.64,"c":2.64,"v":8000},{"d":"2022-07-25","o":2.76,"h":2.96,"l":2.74,"c":2.9,"v":241100},{"d":"2022-07-26","o":2.91,"h":2.91,"l":2.75,"c":2.75,"v":15000},{"d":"2022-07-27","o":2.75,"h":2.8,"l":2.69,"c":2.8,"v":57800},{"d":"2022-07-28","o":2.74,"h":2.95,"l":2.74,"c":2.89,"v":7100},{"d":"2022-07-29","o":2.84,"h":2.9,"l":2.84,"c":2.88,"v":8900},{"d":"2022-08-01","o":2.88,"h":2.91,"l":2.86,"c":2.86,"v":7300},{"d":"2022-08-02","o":2.89,"h":2.93,"l":2.84,"c":2.84,"v":7400},{"d":"2022-08-03","o":2.87,"h":2.87,"l":2.72,"c":2.72,"v":6400},{"d":"2022-08-04","o":2.83,"h":2.89,"l":2.83,"c":2.89,"v":16800},{"d":"2022-08-05","o":2.75,"h":2.83,"l":2.75,"c":2.78,"v":3900},{"d":"2022-08-08","o":2.78,"h":2.87,"l":2.78,"c":2.85,"v":39300},{"d":"2022-08-09","o":2.72,"h":2.87,"l":2.72,"c":2.86,"v":10200},{"d":"2022-08-10","o":2.89,"h":2.95,"l":2.86,"c":2.88,"v":12000},{"d":"2022-08-11","o":2.9,"h":2.94,"l":2.84,"c":2.84,"v":29500},{"d":"2022-08-12","o":2.82,"h":2.84,"l":2.77,"c":2.78,"v":37000},{"d":"2022-08-15","o":2.71,"h":2.75,"l":2.65,"c":2.69,"v":62100},{"d":"2022-08-16","o":2.68,"h":2.7,"l":2.68,"c":2.69,"v":13200},{"d":"2022-08-17","o":2.68,"h":2.68,"l":2.56,"c":2.58,"v":15500},{"d":"2022-08-18","o":2.57,"h":2.57,"l":2.54,"c":2.55,"v":28800},{"d":"2022-08-19","o":2.55,"h":2.55,"l":2.5,"c":2.52,"v":72000},{"d":"2022-08-22","o":2.5,"h":2.57,"l":2.44,"c":2.45,"v":35800},{"d":"2022-08-23","o":2.51,"h":2.59,"l":2.5,"c":2.55,"v":16100},{"d":"2022-08-24","o":2.54,"h":2.65,"l":2.54,"c":2.59,"v":23900},{"d":"2022-08-25","o":2.63,"h":2.66,"l":2.61,"c":2.66,"v":15100},{"d":"2022-08-26","o":2.65,"h":2.67,"l":2.49,"c":2.51,"v":89500},{"d":"2022-08-29","o":2.39,"h":2.55,"l":2.39,"c":2.51,"v":21500},{"d":"2022-08-30","o":2.52,"h":2.52,"l":2.47,"c":2.49,"v":19400},{"d":"2022-08-31","o":2.48,"h":2.55,"l":2.48,"c":2.48,"v":45500},{"d":"2022-09-01","o":2.45,"h":2.45,"l":2.39,"c":2.43,"v":14800},{"d":"2022-09-02","o":2.48,"h":2.59,"l":2.48,"c":2.58,"v":33900},{"d":"2022-09-06","o":2.61,"h":2.62,"l":2.5,"c":2.52,"v":33600},{"d":"2022-09-07","o":2.6,"h":2.65,"l":2.53,"c":2.63,"v":37200},{"d":"2022-09-08","o":2.57,"h":2.61,"l":2.57,"c":2.61,"v":7900},{"d":"2022-09-09","o":2.69,"h":2.75,"l":2.69,"c":2.75,"v":9300},{"d":"2022-09-12","o":2.81,"h":2.85,"l":2.81,"c":2.84,"v":7900},{"d":"2022-09-13","o":2.79,"h":2.85,"l":2.72,"c":2.76,"v":13400},{"d":"2022-09-14","o":2.7,"h":2.77,"l":2.66,"c":2.66,"v":18200},{"d":"2022-09-15","o":2.65,"h":2.65,"l":2.48,"c":2.49,"v":22900},{"d":"2022-09-16","o":2.5,"h":2.5,"l":2.39,"c":2.46,"v":5200},{"d":"2022-09-19","o":2.59,"h":2.59,"l":2.47,"c":2.52,"v":3300},{"d":"2022-09-20","o":2.45,"h":2.47,"l":2.39,"c":2.41,"v":17800},{"d":"2022-09-21","o":2.42,"h":2.5,"l":2.4,"c":2.46,"v":25000},{"d":"2022-09-22","o":2.44,"h":2.47,"l":2.44,"c":2.46,"v":17000},{"d":"2022-09-23","o":2.45,"h":2.45,"l":2.32,"c":2.36,"v":35800},{"d":"2022-09-26","o":2.35,"h":2.36,"l":2.27,"c":2.31,"v":34000},{"d":"2022-09-27","o":2.27,"h":2.35,"l":2.25,"c":2.25,"v":50100},{"d":"2022-09-28","o":2.3,"h":2.43,"l":2.28,"c":2.42,"v":33200},{"d":"2022-09-29","o":2.47,"h":2.53,"l":2.44,"c":2.53,"v":5600},{"d":"2022-09-30","o":2.59,"h":2.74,"l":2.59,"c":2.68,"v":50700},{"d":"2022-10-03","o":2.68,"h":2.75,"l":2.67,"c":2.72,"v":82300},{"d":"2022-10-04","o":2.75,"h":2.76,"l":2.71,"c":2.71,"v":58900},{"d":"2022-10-05","o":2.72,"h":2.72,"l":2.57,"c":2.68,"v":28900},{"d":"2022-10-06","o":2.67,"h":2.69,"l":2.48,"c":2.51,"v":383900},{"d":"2022-10-07","o":2.52,"h":2.56,"l":2.48,"c":2.51,"v":22700},{"d":"2022-10-10","o":2.51,"h":2.51,"l":2.47,"c":2.49,"v":12000},{"d":"2022-10-11","o":2.48,"h":2.48,"l":2.37,"c":2.42,"v":62600},{"d":"2022-10-12","o":2.38,"h":2.4,"l":2.36,"c":2.39,"v":31400},{"d":"2022-10-13","o":2.31,"h":2.38,"l":2.25,"c":2.32,"v":56200},{"d":"2022-10-14","o":2.3,"h":2.3,"l":2.17,"c":2.18,"v":103900},{"d":"2022-10-17","o":2.23,"h":2.27,"l":2.12,"c":2.12,"v":30100},{"d":"2022-10-18","o":2.14,"h":2.16,"l":2.1,"c":2.14,"v":19900},{"d":"2022-10-19","o":2.12,"h":2.14,"l":2.1,"c":2.14,"v":12300},{"d":"2022-10-20","o":2.2,"h":2.2,"l":2.1,"c":2.11,"v":55200},{"d":"2022-10-21","o":2.11,"h":2.14,"l":2.09,"c":2.14,"v":38100},{"d":"2022-10-24","o":2.17,"h":2.17,"l":2.11,"c":2.11,"v":30800},{"d":"2022-10-25","o":2.15,"h":2.21,"l":2.11,"c":2.15,"v":41300},{"d":"2022-10-26","o":2.19,"h":2.24,"l":2.14,"c":2.23,"v":48600},{"d":"2022-10-27","o":2.23,"h":2.26,"l":2.21,"c":2.23,"v":15200},{"d":"2022-10-28","o":2.26,"h":2.27,"l":2.22,"c":2.27,"v":11300},{"d":"2022-10-31","o":2.2,"h":2.27,"l":2.15,"c":2.15,"v":26700},{"d":"2022-11-01","o":2.2,"h":2.29,"l":2.16,"c":2.29,"v":18800},{"d":"2022-11-02","o":2.16,"h":2.32,"l":2.05,"c":2.05,"v":77400},{"d":"2022-11-03","o":2.08,"h":2.08,"l":1.96,"c":1.96,"v":133900},{"d":"2022-11-04","o":2.07,"h":2.15,"l":2.06,"c":2.13,"v":88600},{"d":"2022-11-07","o":2.13,"h":2.16,"l":2.08,"c":2.13,"v":24500},{"d":"2022-11-08","o":1.98,"h":2.29,"l":1.98,"c":2.29,"v":31800},{"d":"2022-11-09","o":2.39,"h":2.39,"l":2.22,"c":2.22,"v":39400},{"d":"2022-11-10","o":2.21,"h":2.44,"l":2.21,"c":2.4,"v":86100},{"d":"2022-11-11","o":2.45,"h":2.45,"l":2.28,"c":2.28,"v":90500},{"d":"2022-11-14","o":2.26,"h":2.59,"l":2.26,"c":2.57,"v":71600},{"d":"2022-11-15","o":2.59,"h":2.64,"l":2.49,"c":2.58,"v":86900},{"d":"2022-11-16","o":2.56,"h":2.56,"l":2.38,"c":2.51,"v":10200},{"d":"2022-11-17","o":2.46,"h":2.5,"l":2.46,"c":2.49,"v":5300},{"d":"2022-11-18","o":2.51,"h":2.52,"l":2.47,"c":2.51,"v":17900},{"d":"2022-11-21","o":2.38,"h":2.54,"l":2.38,"c":2.54,"v":77700},{"d":"2022-11-22","o":2.56,"h":2.63,"l":2.56,"c":2.59,"v":63600},{"d":"2022-11-23","o":2.46,"h":2.67,"l":2.46,"c":2.67,"v":41600},{"d":"2022-11-25","o":2.58,"h":2.72,"l":2.58,"c":2.68,"v":47400},{"d":"2022-11-28","o":2.66,"h":2.68,"l":2.49,"c":2.5,"v":10400},{"d":"2022-11-29","o":2.54,"h":2.54,"l":2.49,"c":2.53,"v":20900},{"d":"2022-11-30","o":2.57,"h":2.61,"l":2.5,"c":2.6,"v":12000},{"d":"2022-12-01","o":2.58,"h":2.77,"l":2.58,"c":2.7,"v":30800},{"d":"2022-12-02","o":2.8,"h":2.82,"l":2.7,"c":2.8,"v":7200},{"d":"2022-12-05","o":2.79,"h":2.79,"l":2.59,"c":2.6,"v":21200},{"d":"2022-12-06","o":2.62,"h":2.62,"l":2.48,"c":2.5,"v":27400},{"d":"2022-12-07","o":2.54,"h":2.59,"l":2.54,"c":2.59,"v":24300},{"d":"2022-12-08","o":2.58,"h":2.59,"l":2.54,"c":2.56,"v":9100},{"d":"2022-12-09","o":2.52,"h":2.58,"l":2.49,"c":2.49,"v":23700},{"d":"2022-12-12","o":2.5,"h":2.5,"l":2.45,"c":2.49,"v":39000},{"d":"2022-12-13","o":2.72,"h":2.72,"l":2.5,"c":2.5,"v":33700},{"d":"2022-12-14","o":2.5,"h":2.57,"l":2.48,"c":2.49,"v":54200},{"d":"2022-12-15","o":2.47,"h":2.47,"l":2.44,"c":2.44,"v":3900},{"d":"2022-12-16","o":2.42,"h":2.75,"l":2.38,"c":2.75,"v":23300},{"d":"2022-12-19","o":2.63,"h":2.63,"l":2.42,"c":2.43,"v":28500},{"d":"2022-12-20","o":2.34,"h":2.51,"l":2.34,"c":2.5,"v":9200},{"d":"2022-12-21","o":2.34,"h":2.52,"l":2.34,"c":2.51,"v":17000},{"d":"2022-12-22","o":2.42,"h":2.52,"l":2.42,"c":2.52,"v":20200},{"d":"2022-12-23","o":2.47,"h":2.58,"l":2.47,"c":2.56,"v":77600},{"d":"2022-12-27","o":2.34,"h":2.62,"l":2.34,"c":2.61,"v":23500},{"d":"2022-12-28","o":2.59,"h":2.59,"l":2.47,"c":2.47,"v":24100},{"d":"2022-12-29","o":2.47,"h":2.54,"l":2.47,"c":2.53,"v":34800},{"d":"2022-12-30","o":2.51,"h":2.51,"l":2.48,"c":2.49,"v":41800},{"d":"2023-01-03","o":2.5,"h":2.68,"l":2.5,"c":2.66,"v":77300},{"d":"2023-01-04","o":2.74,"h":2.79,"l":2.7,"c":2.74,"v":41700},{"d":"2023-01-05","o":2.7,"h":2.7,"l":2.61,"c":2.64,"v":23000},{"d":"2023-01-06","o":2.56,"h":2.85,"l":2.56,"c":2.81,"v":42300},{"d":"2023-01-09","o":2.71,"h":2.93,"l":2.71,"c":2.91,"v":23300},{"d":"2023-01-10","o":2.9,"h":3.12,"l":2.9,"c":3.11,"v":88400},{"d":"2023-01-11","o":2.97,"h":3.13,"l":2.95,"c":2.99,"v":30900},{"d":"2023-01-12","o":2.99,"h":3.12,"l":2.99,"c":3.1,"v":54200},{"d":"2023-01-13","o":3.08,"h":3.14,"l":3.06,"c":3.14,"v":40900},{"d":"2023-01-17","o":3.15,"h":3.15,"l":2.94,"c":3.04,"v":97200},{"d":"2023-01-18","o":3.06,"h":3.12,"l":3.03,"c":3.03,"v":25900},{"d":"2023-01-19","o":3.05,"h":3.25,"l":3.03,"c":3.19,"v":30500},{"d":"2023-01-20","o":3.23,"h":3.37,"l":3.23,"c":3.36,"v":51700},{"d":"2023-01-23","o":3.29,"h":3.48,"l":3.29,"c":3.46,"v":45100},{"d":"2023-01-24","o":3.5,"h":3.57,"l":3.41,"c":3.57,"v":55900},{"d":"2023-01-25","o":3.49,"h":3.67,"l":3.49,"c":3.64,"v":59700},{"d":"2023-01-26","o":3.63,"h":3.63,"l":3.39,"c":3.41,"v":110000},{"d":"2023-01-27","o":3.4,"h":3.45,"l":3.37,"c":3.44,"v":36100},{"d":"2023-01-30","o":3.44,"h":3.45,"l":3.36,"c":3.41,"v":31700},{"d":"2023-01-31","o":3.36,"h":3.45,"l":3.36,"c":3.44,"v":86900},{"d":"2023-02-01","o":3.43,"h":3.61,"l":3.42,"c":3.57,"v":134000},{"d":"2023-02-02","o":3.52,"h":3.61,"l":3.4,"c":3.43,"v":22800},{"d":"2023-02-03","o":3.39,"h":3.39,"l":3.24,"c":3.24,"v":57500},{"d":"2023-02-06","o":3.22,"h":3.35,"l":3.16,"c":3.17,"v":29500},{"d":"2023-02-07","o":3.1,"h":3.32,"l":3.1,"c":3.28,"v":18200},{"d":"2023-02-08","o":3.34,"h":3.34,"l":3.26,"c":3.28,"v":32700},{"d":"2023-02-09","o":3.28,"h":3.29,"l":3.15,"c":3.29,"v":44600},{"d":"2023-02-10","o":3.25,"h":3.25,"l":3.15,"c":3.19,"v":30300},{"d":"2023-02-13","o":3.16,"h":3.18,"l":3.13,"c":3.13,"v":35800},{"d":"2023-02-14","o":3.16,"h":3.16,"l":3.1,"c":3.15,"v":38800},{"d":"2023-02-15","o":3.26,"h":3.26,"l":3.05,"c":3.09,"v":79100},{"d":"2023-02-16","o":3.09,"h":3.14,"l":3,"c":3.08,"v":44100},{"d":"2023-02-17","o":3.05,"h":3.12,"l":2.99,"c":3.05,"v":19200},{"d":"2023-02-21","o":3.05,"h":3.05,"l":2.91,"c":2.95,"v":41100},{"d":"2023-02-22","o":2.91,"h":3.01,"l":2.91,"c":2.94,"v":24800},{"d":"2023-02-23","o":2.94,"h":3,"l":2.87,"c":2.9,"v":17400},{"d":"2023-02-24","o":2.86,"h":2.87,"l":2.8,"c":2.86,"v":31200},{"d":"2023-02-27","o":2.8,"h":2.91,"l":2.8,"c":2.9,"v":36100},{"d":"2023-02-28","o":2.91,"h":2.94,"l":2.87,"c":2.93,"v":38900},{"d":"2023-03-01","o":2.93,"h":3.03,"l":2.92,"c":3.03,"v":58400},{"d":"2023-03-02","o":3,"h":3.01,"l":2.91,"c":2.94,"v":18800},{"d":"2023-03-03","o":2.95,"h":2.95,"l":2.9,"c":2.92,"v":20900},{"d":"2023-03-06","o":2.94,"h":2.94,"l":2.88,"c":2.89,"v":7900},{"d":"2023-03-07","o":2.85,"h":2.85,"l":2.78,"c":2.8,"v":34100},{"d":"2023-03-08","o":2.78,"h":2.78,"l":2.71,"c":2.73,"v":21300},{"d":"2023-03-09","o":2.73,"h":2.73,"l":2.64,"c":2.66,"v":25300},{"d":"2023-03-10","o":2.69,"h":2.76,"l":2.68,"c":2.71,"v":17500},{"d":"2023-03-13","o":2.74,"h":2.92,"l":2.67,"c":2.9,"v":35600},{"d":"2023-03-14","o":2.9,"h":2.92,"l":2.88,"c":2.89,"v":18200},{"d":"2023-03-15","o":2.98,"h":2.98,"l":2.77,"c":2.85,"v":146100},{"d":"2023-03-16","o":2.8,"h":2.84,"l":2.77,"c":2.83,"v":22600},{"d":"2023-03-17","o":2.92,"h":3.02,"l":2.89,"c":2.99,"v":90600},{"d":"2023-03-20","o":3.04,"h":3.05,"l":2.98,"c":2.98,"v":55500},{"d":"2023-03-21","o":2.94,"h":2.94,"l":2.88,"c":2.92,"v":17100},{"d":"2023-03-22","o":2.92,"h":2.97,"l":2.9,"c":2.9,"v":21800},{"d":"2023-03-23","o":2.94,"h":3.05,"l":2.93,"c":2.97,"v":21900},{"d":"2023-03-24","o":2.94,"h":3,"l":2.94,"c":2.97,"v":7200},{"d":"2023-03-27","o":2.82,"h":2.95,"l":2.82,"c":2.93,"v":40400},{"d":"2023-03-28","o":2.88,"h":3.1,"l":2.88,"c":3.1,"v":38900},{"d":"2023-03-29","o":3.08,"h":3.09,"l":3.02,"c":3.06,"v":25600},{"d":"2023-03-30","o":3.07,"h":3.07,"l":3.03,"c":3.07,"v":26700},{"d":"2023-03-31","o":3.01,"h":3.13,"l":3.01,"c":3.09,"v":48500},{"d":"2023-04-03","o":3.05,"h":3.15,"l":3.05,"c":3.14,"v":38800},{"d":"2023-04-04","o":3.14,"h":3.27,"l":3.11,"c":3.2,"v":91200},{"d":"2023-04-05","o":3.29,"h":3.29,"l":3.16,"c":3.22,"v":77100},{"d":"2023-04-06","o":3.2,"h":3.21,"l":3.15,"c":3.21,"v":28800},{"d":"2023-04-10","o":3.18,"h":3.22,"l":3.07,"c":3.11,"v":57900},{"d":"2023-04-11","o":3.2,"h":3.27,"l":3.15,"c":3.24,"v":31200},{"d":"2023-04-12","o":3.27,"h":3.29,"l":3.22,"c":3.27,"v":44600},{"d":"2023-04-13","o":3.35,"h":3.4,"l":3.31,"c":3.34,"v":85300},{"d":"2023-04-14","o":3.23,"h":3.31,"l":3.23,"c":3.3,"v":25000},{"d":"2023-04-17","o":3.23,"h":3.25,"l":3.12,"c":3.14,"v":21100},{"d":"2023-04-18","o":3.25,"h":3.29,"l":3.14,"c":3.21,"v":17200},{"d":"2023-04-19","o":3.13,"h":3.26,"l":3.13,"c":3.17,"v":57200},{"d":"2023-04-20","o":3.16,"h":3.16,"l":3.05,"c":3.06,"v":35200},{"d":"2023-04-21","o":3.03,"h":3.04,"l":2.89,"c":2.93,"v":38100},{"d":"2023-04-24","o":2.95,"h":2.96,"l":2.85,"c":2.92,"v":25500},{"d":"2023-04-25","o":2.9,"h":2.9,"l":2.82,"c":2.89,"v":31000},{"d":"2023-04-26","o":3,"h":3,"l":2.86,"c":2.86,"v":18800},{"d":"2023-04-27","o":2.85,"h":2.88,"l":2.84,"c":2.88,"v":4600},{"d":"2023-04-28","o":2.87,"h":2.88,"l":2.83,"c":2.83,"v":33800},{"d":"2023-05-01","o":2.9,"h":2.9,"l":2.84,"c":2.85,"v":18400},{"d":"2023-05-02","o":2.81,"h":2.96,"l":2.77,"c":2.95,"v":105200},{"d":"2023-05-03","o":2.94,"h":2.98,"l":2.94,"c":2.94,"v":8400},{"d":"2023-05-04","o":2.96,"h":3.11,"l":2.96,"c":3.02,"v":49900},{"d":"2023-05-05","o":2.99,"h":3.06,"l":2.95,"c":3.04,"v":11600},{"d":"2023-05-08","o":3.03,"h":3.07,"l":3.01,"c":3.02,"v":45600},{"d":"2023-05-09","o":3.02,"h":3.06,"l":3.01,"c":3.03,"v":43100},{"d":"2023-05-10","o":3.05,"h":3.05,"l":2.95,"c":2.95,"v":16900},{"d":"2023-05-11","o":2.89,"h":2.89,"l":2.59,"c":2.59,"v":102200},{"d":"2023-05-12","o":2.53,"h":2.67,"l":2.53,"c":2.53,"v":56100},{"d":"2023-05-15","o":2.57,"h":2.62,"l":2.56,"c":2.58,"v":49800},{"d":"2023-05-16","o":2.6,"h":2.6,"l":2.42,"c":2.46,"v":66700},{"d":"2023-05-17","o":2.44,"h":2.44,"l":2.39,"c":2.39,"v":9200},{"d":"2023-05-18","o":2.37,"h":2.38,"l":2.27,"c":2.33,"v":35900},{"d":"2023-05-19","o":2.37,"h":2.49,"l":2.37,"c":2.45,"v":26000},{"d":"2023-05-22","o":2.42,"h":2.49,"l":2.33,"c":2.48,"v":38000},{"d":"2023-05-23","o":2.44,"h":2.49,"l":2.44,"c":2.49,"v":120400},{"d":"2023-05-24","o":2.48,"h":2.48,"l":2.37,"c":2.4,"v":32200},{"d":"2023-05-25","o":2.35,"h":2.36,"l":2.3,"c":2.31,"v":22700},{"d":"2023-05-26","o":2.34,"h":2.39,"l":2.3,"c":2.39,"v":15700},{"d":"2023-05-30","o":2.39,"h":2.48,"l":2.39,"c":2.44,"v":27300},{"d":"2023-05-31","o":2.44,"h":2.47,"l":2.4,"c":2.44,"v":13700},{"d":"2023-06-01","o":2.5,"h":2.58,"l":2.5,"c":2.56,"v":6900},{"d":"2023-06-02","o":2.43,"h":2.53,"l":2.43,"c":2.46,"v":31800},{"d":"2023-06-05","o":2.45,"h":2.52,"l":2.45,"c":2.5,"v":37800},{"d":"2023-06-06","o":2.51,"h":2.53,"l":2.45,"c":2.46,"v":5300},{"d":"2023-06-07","o":2.55,"h":2.55,"l":2.41,"c":2.42,"v":33700},{"d":"2023-06-08","o":2.46,"h":2.55,"l":2.43,"c":2.54,"v":63100},{"d":"2023-06-09","o":2.57,"h":2.57,"l":2.47,"c":2.48,"v":11300},{"d":"2023-06-12","o":2.5,"h":2.5,"l":2.4,"c":2.42,"v":7200},{"d":"2023-06-13","o":2.41,"h":2.41,"l":2.37,"c":2.38,"v":4700},{"d":"2023-06-14","o":2.29,"h":2.37,"l":2.27,"c":2.29,"v":41600},{"d":"2023-06-15","o":2.3,"h":2.3,"l":2.26,"c":2.29,"v":15400},{"d":"2023-06-16","o":2.29,"h":2.37,"l":2.25,"c":2.33,"v":32800},{"d":"2023-06-20","o":2.3,"h":2.41,"l":2.28,"c":2.32,"v":18200},{"d":"2023-06-21","o":2.25,"h":2.36,"l":2.25,"c":2.36,"v":33600},{"d":"2023-06-22","o":2.37,"h":2.39,"l":2.34,"c":2.36,"v":26500},{"d":"2023-06-23","o":2.36,"h":2.38,"l":2.35,"c":2.35,"v":17900},{"d":"2023-06-26","o":2.35,"h":2.38,"l":2.35,"c":2.36,"v":131900},{"d":"2023-06-27","o":2.36,"h":2.38,"l":2.34,"c":2.38,"v":49700},{"d":"2023-06-28","o":2.38,"h":2.38,"l":2.33,"c":2.34,"v":29100},{"d":"2023-06-29","o":2.29,"h":2.36,"l":2.29,"c":2.36,"v":1300},{"d":"2023-06-30","o":2.35,"h":2.4,"l":2.35,"c":2.4,"v":27600},{"d":"2023-07-03","o":2.4,"h":2.44,"l":2.4,"c":2.44,"v":500},{"d":"2023-07-05","o":2.42,"h":2.43,"l":2.35,"c":2.37,"v":45100},{"d":"2023-07-06","o":2.32,"h":2.34,"l":2.3,"c":2.3,"v":12500},{"d":"2023-07-07","o":2.34,"h":2.4,"l":2.33,"c":2.33,"v":23600},{"d":"2023-07-10","o":2.33,"h":2.41,"l":2.3,"c":2.4,"v":8800},{"d":"2023-07-11","o":2.43,"h":2.44,"l":2.41,"c":2.41,"v":18100},{"d":"2023-07-12","o":2.43,"h":2.46,"l":2.42,"c":2.43,"v":28500},{"d":"2023-07-13","o":2.45,"h":2.68,"l":2.45,"c":2.66,"v":123700},{"d":"2023-07-14","o":2.65,"h":2.66,"l":2.56,"c":2.56,"v":12900},{"d":"2023-07-17","o":2.54,"h":2.56,"l":2.48,"c":2.56,"v":21300},{"d":"2023-07-18","o":2.59,"h":2.73,"l":2.59,"c":2.73,"v":18700},{"d":"2023-07-19","o":2.58,"h":2.78,"l":2.58,"c":2.77,"v":70000},{"d":"2023-07-20","o":2.77,"h":2.77,"l":2.62,"c":2.63,"v":15600},{"d":"2023-07-21","o":2.63,"h":2.64,"l":2.57,"c":2.59,"v":9000},{"d":"2023-07-24","o":2.62,"h":2.65,"l":2.58,"c":2.65,"v":2100},{"d":"2023-07-25","o":2.63,"h":2.63,"l":2.57,"c":2.61,"v":7500},{"d":"2023-07-26","o":2.56,"h":2.6,"l":2.56,"c":2.59,"v":4200},{"d":"2023-07-27","o":2.54,"h":2.55,"l":2.46,"c":2.48,"v":10600},{"d":"2023-07-28","o":2.53,"h":2.53,"l":2.47,"c":2.47,"v":8000},{"d":"2023-07-31","o":2.46,"h":2.57,"l":2.46,"c":2.53,"v":13100},{"d":"2023-08-01","o":2.4,"h":2.46,"l":2.4,"c":2.44,"v":18300},{"d":"2023-08-02","o":2.4,"h":2.4,"l":2.35,"c":2.35,"v":8200},{"d":"2023-08-03","o":2.34,"h":2.35,"l":2.3,"c":2.35,"v":49800},{"d":"2023-08-04","o":2.3,"h":2.39,"l":2.3,"c":2.32,"v":21000},{"d":"2023-08-07","o":2.35,"h":2.37,"l":2.32,"c":2.34,"v":1400},{"d":"2023-08-08","o":2.34,"h":2.34,"l":2.25,"c":2.27,"v":19300},{"d":"2023-08-09","o":2.26,"h":2.27,"l":2.25,"c":2.25,"v":35800},{"d":"2023-08-10","o":2.26,"h":2.26,"l":2.15,"c":2.18,"v":162500},{"d":"2023-08-11","o":2.18,"h":2.19,"l":2.16,"c":2.16,"v":21000},{"d":"2023-08-14","o":2.07,"h":2.15,"l":2.07,"c":2.15,"v":16700},{"d":"2023-08-15","o":2.11,"h":2.11,"l":2.07,"c":2.08,"v":17200},{"d":"2023-08-16","o":2.1,"h":2.1,"l":2.05,"c":2.05,"v":19600},{"d":"2023-08-17","o":2.09,"h":2.1,"l":2.06,"c":2.09,"v":20100},{"d":"2023-08-18","o":2.07,"h":2.11,"l":2.07,"c":2.08,"v":72500},{"d":"2023-08-21","o":2.08,"h":2.1,"l":2.07,"c":2.1,"v":44400},{"d":"2023-08-22","o":2.1,"h":2.1,"l":2.06,"c":2.09,"v":66500},{"d":"2023-08-23","o":2.2,"h":2.23,"l":2.19,"c":2.2,"v":12200},{"d":"2023-08-24","o":2.16,"h":2.22,"l":2.16,"c":2.18,"v":18800},{"d":"2023-08-25","o":2.17,"h":2.18,"l":2.14,"c":2.17,"v":8600},{"d":"2023-08-28","o":2.21,"h":2.31,"l":2.2,"c":2.29,"v":12000},{"d":"2023-08-29","o":2.32,"h":2.35,"l":2.31,"c":2.34,"v":29300},{"d":"2023-08-30","o":2.37,"h":2.37,"l":2.3,"c":2.34,"v":25100},{"d":"2023-08-31","o":2.32,"h":2.32,"l":2.29,"c":2.32,"v":1800},{"d":"2023-09-01","o":2.32,"h":2.32,"l":2.28,"c":2.28,"v":31600},{"d":"2023-09-05","o":2.28,"h":2.28,"l":2.16,"c":2.18,"v":9900},{"d":"2023-09-06","o":2.18,"h":2.3,"l":2.13,"c":2.17,"v":44400},{"d":"2023-09-07","o":2.1,"h":2.15,"l":2.1,"c":2.14,"v":11500},{"d":"2023-09-08","o":2.15,"h":2.19,"l":2.11,"c":2.11,"v":10300},{"d":"2023-09-11","o":2.13,"h":2.37,"l":2.13,"c":2.34,"v":74100},{"d":"2023-09-12","o":2.35,"h":2.43,"l":2.35,"c":2.41,"v":35100},{"d":"2023-09-13","o":2.44,"h":2.44,"l":2.4,"c":2.42,"v":24200},{"d":"2023-09-14","o":2.75,"h":2.78,"l":2.2,"c":2.53,"v":187000},{"d":"2023-09-15","o":2.57,"h":2.57,"l":2.47,"c":2.54,"v":271100},{"d":"2023-09-18","o":2.54,"h":2.6,"l":2.5,"c":2.56,"v":43600},{"d":"2023-09-19","o":2.56,"h":2.56,"l":2.43,"c":2.43,"v":88400},{"d":"2023-09-20","o":2.43,"h":2.5,"l":2.35,"c":2.47,"v":27500},{"d":"2023-09-21","o":2.41,"h":2.47,"l":2.38,"c":2.39,"v":74300},{"d":"2023-09-22","o":2.41,"h":2.48,"l":2.33,"c":2.35,"v":27700},{"d":"2023-09-25","o":2.33,"h":2.36,"l":2.25,"c":2.34,"v":52000},{"d":"2023-09-26","o":2.33,"h":2.33,"l":2.24,"c":2.3,"v":40100},{"d":"2023-09-27","o":2.27,"h":2.3,"l":2.2,"c":2.26,"v":80100},{"d":"2023-09-28","o":2.2,"h":2.28,"l":2.19,"c":2.28,"v":43700},{"d":"2023-09-29","o":2.29,"h":2.35,"l":2.25,"c":2.27,"v":30200},{"d":"2023-10-02","o":2.4,"h":2.59,"l":2.17,"c":2.59,"v":80200},{"d":"2023-10-03","o":2.4,"h":2.4,"l":2.16,"c":2.21,"v":133700},{"d":"2023-10-04","o":2.26,"h":2.26,"l":2.2,"c":2.25,"v":44200},{"d":"2023-10-05","o":2.2,"h":2.29,"l":2.2,"c":2.23,"v":32500},{"d":"2023-10-06","o":2.27,"h":2.33,"l":2.24,"c":2.33,"v":26200},{"d":"2023-10-09","o":2.39,"h":2.48,"l":2.16,"c":2.43,"v":20100},{"d":"2023-10-10","o":2.42,"h":2.43,"l":2.37,"c":2.42,"v":28500},{"d":"2023-10-11","o":2.42,"h":2.5,"l":2.36,"c":2.4,"v":39700},{"d":"2023-10-12","o":2.42,"h":2.43,"l":2.31,"c":2.38,"v":16600},{"d":"2023-10-13","o":2.33,"h":2.53,"l":2.33,"c":2.49,"v":35000},{"d":"2023-10-16","o":2.42,"h":2.47,"l":2.41,"c":2.45,"v":16400},{"d":"2023-10-17","o":2.5,"h":2.52,"l":2.47,"c":2.51,"v":17000},{"d":"2023-10-18","o":2.55,"h":2.59,"l":2.5,"c":2.51,"v":31300},{"d":"2023-10-19","o":2.61,"h":2.61,"l":2.44,"c":2.49,"v":10400},{"d":"2023-10-20","o":2.5,"h":2.57,"l":2.5,"c":2.52,"v":42000},{"d":"2023-10-23","o":2.53,"h":2.53,"l":2.44,"c":2.51,"v":17000},{"d":"2023-10-24","o":2.43,"h":2.51,"l":2.43,"c":2.46,"v":8100},{"d":"2023-10-25","o":2.47,"h":2.53,"l":2.44,"c":2.49,"v":20500},{"d":"2023-10-26","o":2.37,"h":2.45,"l":2.35,"c":2.41,"v":41200},{"d":"2023-10-27","o":2.47,"h":2.54,"l":2.36,"c":2.53,"v":25500},{"d":"2023-10-30","o":2.53,"h":2.56,"l":2.5,"c":2.54,"v":14700},{"d":"2023-10-31","o":2.56,"h":2.56,"l":2.47,"c":2.5,"v":5700},{"d":"2023-11-01","o":2.45,"h":2.5,"l":2.45,"c":2.45,"v":7700},{"d":"2023-11-02","o":2.5,"h":2.55,"l":2.49,"c":2.49,"v":33900},{"d":"2023-11-03","o":2.58,"h":2.7,"l":2.57,"c":2.68,"v":56100},{"d":"2023-11-06","o":2.65,"h":2.74,"l":2.62,"c":2.62,"v":26500},{"d":"2023-11-07","o":2.55,"h":2.56,"l":2.51,"c":2.54,"v":31800},{"d":"2023-11-08","o":2.41,"h":2.54,"l":2.41,"c":2.5,"v":28100},{"d":"2023-11-09","o":2.74,"h":2.74,"l":2.45,"c":2.46,"v":35600},{"d":"2023-11-10","o":2.44,"h":2.45,"l":2.4,"c":2.44,"v":41000},{"d":"2023-11-13","o":2.42,"h":2.42,"l":2.33,"c":2.35,"v":110000},{"d":"2023-11-14","o":2.32,"h":2.47,"l":2.32,"c":2.47,"v":47200},{"d":"2023-11-15","o":2.43,"h":2.48,"l":2.42,"c":2.46,"v":17500},{"d":"2023-11-16","o":2.51,"h":2.54,"l":2.46,"c":2.5,"v":67500},{"d":"2023-11-17","o":2.5,"h":2.58,"l":2.45,"c":2.53,"v":48700},{"d":"2023-11-20","o":2.57,"h":2.62,"l":2.53,"c":2.56,"v":71900},{"d":"2023-11-21","o":2.62,"h":2.66,"l":2.56,"c":2.57,"v":122200},{"d":"2023-11-22","o":2.67,"h":2.7,"l":2.58,"c":2.69,"v":29600},{"d":"2023-11-24","o":2.75,"h":2.89,"l":2.67,"c":2.89,"v":55300},{"d":"2023-11-27","o":2.99,"h":3.15,"l":2.92,"c":3.09,"v":377400},{"d":"2023-11-28","o":3.41,"h":3.41,"l":3.09,"c":3.22,"v":309200},{"d":"2023-11-29","o":3.45,"h":3.45,"l":3.09,"c":3.23,"v":274600},{"d":"2023-11-30","o":3.25,"h":3.25,"l":3.13,"c":3.17,"v":146400},{"d":"2023-12-01","o":3.25,"h":3.28,"l":3.12,"c":3.22,"v":229300},{"d":"2023-12-04","o":3.19,"h":3.21,"l":3.1,"c":3.17,"v":94400},{"d":"2023-12-05","o":3.17,"h":3.26,"l":3.12,"c":3.17,"v":80300},{"d":"2023-12-06","o":3.17,"h":3.39,"l":3.17,"c":3.27,"v":219400},{"d":"2023-12-07","o":3.35,"h":3.35,"l":3.12,"c":3.21,"v":159200},{"d":"2023-12-08","o":3.13,"h":3.23,"l":3.05,"c":3.12,"v":203400},{"d":"2023-12-11","o":3.11,"h":3.11,"l":2.94,"c":3,"v":112300},{"d":"2023-12-12","o":2.96,"h":2.96,"l":2.88,"c":2.9,"v":219700},{"d":"2023-12-13","o":2.89,"h":3.14,"l":2.88,"c":3.14,"v":108600},{"d":"2023-12-14","o":3.2,"h":3.28,"l":3.09,"c":3.14,"v":126200},{"d":"2023-12-15","o":3.14,"h":3.19,"l":3.07,"c":3.11,"v":70500},{"d":"2023-12-18","o":3.15,"h":3.18,"l":3.13,"c":3.13,"v":123800},{"d":"2023-12-19","o":3.17,"h":3.3,"l":3.17,"c":3.23,"v":121300},{"d":"2023-12-20","o":3.29,"h":3.39,"l":3.25,"c":3.3,"v":148500},{"d":"2023-12-21","o":3.34,"h":3.41,"l":3.3,"c":3.34,"v":82700},{"d":"2023-12-22","o":3.4,"h":3.46,"l":3.35,"c":3.37,"v":135300},{"d":"2023-12-26","o":3.38,"h":3.47,"l":3.37,"c":3.47,"v":57600},{"d":"2023-12-27","o":3.46,"h":3.53,"l":3.37,"c":3.45,"v":159200},{"d":"2023-12-28","o":3.53,"h":3.54,"l":3.35,"c":3.38,"v":89200},{"d":"2023-12-29","o":3.33,"h":3.33,"l":3.22,"c":3.29,"v":105500},{"d":"2024-01-02","o":3.3,"h":3.4,"l":3.25,"c":3.38,"v":91900},{"d":"2024-01-03","o":3.33,"h":3.38,"l":3.25,"c":3.29,"v":89000},{"d":"2024-01-04","o":3.29,"h":3.35,"l":3.25,"c":3.3,"v":64200},{"d":"2024-01-05","o":3.29,"h":3.39,"l":3.26,"c":3.26,"v":90100},{"d":"2024-01-08","o":3.24,"h":3.24,"l":3.18,"c":3.19,"v":56000},{"d":"2024-01-09","o":3.24,"h":3.24,"l":3.14,"c":3.18,"v":189400},{"d":"2024-01-10","o":3.19,"h":3.24,"l":3.17,"c":3.21,"v":117000},{"d":"2024-01-11","o":3.24,"h":3.24,"l":3.1,"c":3.21,"v":50400},{"d":"2024-01-12","o":3.29,"h":3.44,"l":3.28,"c":3.33,"v":142900},{"d":"2024-01-16","o":3.33,"h":3.33,"l":3,"c":3.03,"v":156400},{"d":"2024-01-17","o":3,"h":3,"l":2.85,"c":2.9,"v":176800},{"d":"2024-01-18","o":2.92,"h":2.94,"l":2.9,"c":2.91,"v":60300},{"d":"2024-01-19","o":2.92,"h":2.92,"l":2.8,"c":2.84,"v":143100},{"d":"2024-01-22","o":2.85,"h":2.86,"l":2.73,"c":2.86,"v":88300},{"d":"2024-01-23","o":2.9,"h":2.94,"l":2.85,"c":2.92,"v":103200},{"d":"2024-01-24","o":2.95,"h":2.96,"l":2.82,"c":2.86,"v":71300},{"d":"2024-01-25","o":2.86,"h":2.91,"l":2.86,"c":2.9,"v":41200},{"d":"2024-01-26","o":2.89,"h":2.92,"l":2.87,"c":2.88,"v":35400},{"d":"2024-01-29","o":2.89,"h":2.99,"l":2.89,"c":2.96,"v":120800},{"d":"2024-01-30","o":3,"h":3.08,"l":2.98,"c":3.07,"v":338900},{"d":"2024-01-31","o":2.6,"h":3.24,"l":2.6,"c":3.11,"v":244200},{"d":"2024-02-01","o":3.18,"h":3.21,"l":3.09,"c":3.21,"v":68200},{"d":"2024-02-02","o":3.19,"h":3.19,"l":3.07,"c":3.12,"v":91100},{"d":"2024-02-05","o":3.15,"h":3.15,"l":3.01,"c":3.1,"v":83600},{"d":"2024-02-06","o":3.06,"h":3.1,"l":3.04,"c":3.08,"v":79100},{"d":"2024-02-07","o":3.04,"h":3.15,"l":3.04,"c":3.1,"v":86900},{"d":"2024-02-08","o":3.07,"h":3.11,"l":3.06,"c":3.07,"v":59100},{"d":"2024-02-09","o":3.04,"h":3.05,"l":2.93,"c":2.97,"v":56900},{"d":"2024-02-12","o":3.11,"h":3.11,"l":2.95,"c":3.03,"v":42700},{"d":"2024-02-13","o":3,"h":3,"l":2.84,"c":2.85,"v":83800},{"d":"2024-02-14","o":2.86,"h":2.92,"l":2.82,"c":2.87,"v":33000},{"d":"2024-02-15","o":2.98,"h":3.01,"l":2.9,"c":2.94,"v":109800},{"d":"2024-02-16","o":2.94,"h":3,"l":2.9,"c":2.96,"v":61100},{"d":"2024-02-20","o":2.96,"h":2.96,"l":2.86,"c":2.94,"v":63400},{"d":"2024-02-21","o":2.99,"h":2.99,"l":2.87,"c":2.89,"v":28800},{"d":"2024-02-22","o":2.9,"h":2.9,"l":2.83,"c":2.86,"v":99400},{"d":"2024-02-23","o":2.82,"h":2.96,"l":2.77,"c":2.94,"v":82000},{"d":"2024-02-26","o":2.9,"h":2.91,"l":2.84,"c":2.87,"v":52500},{"d":"2024-02-27","o":2.87,"h":2.89,"l":2.8,"c":2.8,"v":66800},{"d":"2024-02-28","o":2.83,"h":2.83,"l":2.75,"c":2.77,"v":32100},{"d":"2024-02-29","o":2.77,"h":2.83,"l":2.77,"c":2.82,"v":106300},{"d":"2024-03-01","o":2.81,"h":2.93,"l":2.75,"c":2.93,"v":126600},{"d":"2024-03-04","o":2.9,"h":3,"l":2.9,"c":2.95,"v":156100},{"d":"2024-03-05","o":3.11,"h":3.11,"l":2.92,"c":2.97,"v":256100},{"d":"2024-03-06","o":2.96,"h":3.12,"l":2.92,"c":3.1,"v":620600},{"d":"2024-03-07","o":3.21,"h":3.29,"l":3.1,"c":3.18,"v":452200},{"d":"2024-03-08","o":3.19,"h":3.4,"l":3.19,"c":3.36,"v":394600},{"d":"2024-03-11","o":3.4,"h":3.4,"l":3.24,"c":3.33,"v":344400},{"d":"2024-03-12","o":3.3,"h":3.3,"l":3.2,"c":3.28,"v":187000},{"d":"2024-03-13","o":3.26,"h":3.43,"l":3.26,"c":3.32,"v":207300},{"d":"2024-03-14","o":3.32,"h":3.36,"l":3.26,"c":3.32,"v":87600},{"d":"2024-03-15","o":3.32,"h":3.32,"l":3.24,"c":3.29,"v":345500},{"d":"2024-03-18","o":3.32,"h":3.32,"l":3.24,"c":3.31,"v":151600},{"d":"2024-03-19","o":3.35,"h":3.35,"l":3.18,"c":3.22,"v":124700},{"d":"2024-03-20","o":3.22,"h":3.37,"l":3.18,"c":3.37,"v":132400},{"d":"2024-03-21","o":3.55,"h":3.55,"l":3.33,"c":3.42,"v":198800},{"d":"2024-03-22","o":3.37,"h":3.39,"l":3.26,"c":3.26,"v":159400},{"d":"2024-03-25","o":3.32,"h":3.39,"l":3.31,"c":3.35,"v":124600},{"d":"2024-03-26","o":3.43,"h":3.49,"l":3.33,"c":3.35,"v":135300},{"d":"2024-03-27","o":3.38,"h":3.47,"l":3.34,"c":3.47,"v":158600},{"d":"2024-03-28","o":3.5,"h":3.61,"l":3.45,"c":3.6,"v":263300},{"d":"2024-04-01","o":3.75,"h":3.75,"l":3.58,"c":3.64,"v":217600},{"d":"2024-04-02","o":3.72,"h":3.72,"l":3.51,"c":3.64,"v":232200},{"d":"2024-04-03","o":3.65,"h":3.73,"l":3.61,"c":3.73,"v":315300},{"d":"2024-04-04","o":3.73,"h":3.73,"l":3.58,"c":3.6,"v":249100},{"d":"2024-04-05","o":3.6,"h":3.67,"l":3.52,"c":3.63,"v":339500},{"d":"2024-04-08","o":3.69,"h":3.73,"l":3.62,"c":3.72,"v":414700},{"d":"2024-04-09","o":3.76,"h":3.78,"l":3.63,"c":3.66,"v":311300},{"d":"2024-04-10","o":3.77,"h":3.77,"l":3.55,"c":3.65,"v":216700},{"d":"2024-04-11","o":3.66,"h":3.71,"l":3.57,"c":3.71,"v":132200},{"d":"2024-04-12","o":3.74,"h":3.86,"l":3.59,"c":3.62,"v":379600},{"d":"2024-04-15","o":3.67,"h":3.67,"l":3.49,"c":3.59,"v":189400},{"d":"2024-04-16","o":3.52,"h":3.58,"l":3.49,"c":3.56,"v":144900},{"d":"2024-04-17","o":3.55,"h":3.7,"l":3.55,"c":3.68,"v":246900},{"d":"2024-04-18","o":3.72,"h":3.82,"l":3.68,"c":3.82,"v":206100},{"d":"2024-04-19","o":3.8,"h":3.97,"l":3.77,"c":3.94,"v":531600},{"d":"2024-04-22","o":3.84,"h":3.88,"l":3.69,"c":3.87,"v":470500},{"d":"2024-04-23","o":3.85,"h":4.01,"l":3.81,"c":3.95,"v":384600},{"d":"2024-04-24","o":3.96,"h":3.97,"l":3.9,"c":3.91,"v":243500},{"d":"2024-04-25","o":3.9,"h":4.03,"l":3.87,"c":3.97,"v":353100},{"d":"2024-04-26","o":4.02,"h":4.09,"l":3.95,"c":4.06,"v":392000},{"d":"2024-04-29","o":4.1,"h":4.15,"l":4,"c":4.15,"v":853600},{"d":"2024-04-30","o":4.07,"h":4.15,"l":4.03,"c":4.03,"v":456600},{"d":"2024-05-01","o":4.06,"h":4.15,"l":4,"c":4.04,"v":297300},{"d":"2024-05-02","o":4.01,"h":4.31,"l":4.01,"c":4.2,"v":373900},{"d":"2024-05-03","o":4.24,"h":4.24,"l":4.07,"c":4.12,"v":243300},{"d":"2024-05-06","o":4.24,"h":4.32,"l":4.14,"c":4.18,"v":462600},{"d":"2024-05-07","o":4.23,"h":4.24,"l":4.15,"c":4.19,"v":353800},{"d":"2024-05-08","o":4.19,"h":4.22,"l":4.06,"c":4.21,"v":314400},{"d":"2024-05-09","o":4.24,"h":4.32,"l":4.21,"c":4.32,"v":390400},{"d":"2024-05-10","o":4.35,"h":4.39,"l":4.27,"c":4.33,"v":323800},{"d":"2024-05-13","o":4.37,"h":4.43,"l":4.25,"c":4.41,"v":437800},{"d":"2024-05-14","o":4.42,"h":4.49,"l":4.4,"c":4.47,"v":434300},{"d":"2024-05-15","o":4.13,"h":4.45,"l":3.88,"c":4.01,"v":1489600},{"d":"2024-05-16","o":4,"h":4.21,"l":3.97,"c":4.12,"v":369600},{"d":"2024-05-17","o":4.18,"h":4.28,"l":4.17,"c":4.22,"v":633300},{"d":"2024-05-20","o":4.25,"h":4.35,"l":4.23,"c":4.3,"v":134500},{"d":"2024-05-21","o":4.29,"h":4.34,"l":4.21,"c":4.27,"v":325100},{"d":"2024-05-22","o":4.2,"h":4.22,"l":4.12,"c":4.16,"v":381600},{"d":"2024-05-23","o":4.13,"h":4.27,"l":4.13,"c":4.19,"v":414900},{"d":"2024-05-24","o":4.2,"h":4.26,"l":4.13,"c":4.18,"v":298000},{"d":"2024-05-28","o":4.3,"h":4.51,"l":4.3,"c":4.49,"v":677000},{"d":"2024-05-29","o":4.49,"h":4.5,"l":4.33,"c":4.36,"v":245900},{"d":"2024-05-30","o":4.38,"h":4.49,"l":4.34,"c":4.41,"v":311100},{"d":"2024-05-31","o":4.48,"h":4.56,"l":4.42,"c":4.53,"v":264400},{"d":"2024-06-03","o":4.58,"h":4.59,"l":4.42,"c":4.49,"v":281800},{"d":"2024-06-04","o":4.41,"h":4.41,"l":4.16,"c":4.21,"v":274000},{"d":"2024-06-05","o":4.23,"h":4.26,"l":4.14,"c":4.2,"v":270400},{"d":"2024-06-06","o":4.22,"h":4.35,"l":4.2,"c":4.3,"v":275400},{"d":"2024-06-07","o":4.25,"h":4.25,"l":4.02,"c":4.08,"v":415100},{"d":"2024-06-10","o":4.1,"h":4.14,"l":4.05,"c":4.11,"v":166000},{"d":"2024-06-11","o":4.09,"h":4.14,"l":4.01,"c":4.03,"v":236400},{"d":"2024-06-12","o":4.12,"h":4.2,"l":4.01,"c":4.01,"v":242100},{"d":"2024-06-13","o":4,"h":4.04,"l":3.84,"c":3.84,"v":340800},{"d":"2024-06-14","o":3.84,"h":3.96,"l":3.83,"c":3.83,"v":326600},{"d":"2024-06-17","o":3.81,"h":3.87,"l":3.76,"c":3.84,"v":358600},{"d":"2024-06-18","o":3.84,"h":3.96,"l":3.84,"c":3.95,"v":160800},{"d":"2024-06-20","o":3.95,"h":4.17,"l":3.93,"c":4.13,"v":262800},{"d":"2024-06-21","o":4.12,"h":4.12,"l":3.94,"c":3.96,"v":128100},{"d":"2024-06-24","o":4.01,"h":4.01,"l":3.88,"c":3.9,"v":157800},{"d":"2024-06-25","o":3.88,"h":3.93,"l":3.85,"c":3.85,"v":174100},{"d":"2024-06-26","o":3.8,"h":3.86,"l":3.74,"c":3.78,"v":186900},{"d":"2024-06-27","o":3.82,"h":3.86,"l":3.77,"c":3.77,"v":360100},{"d":"2024-06-28","o":3.84,"h":3.89,"l":3.75,"c":3.76,"v":260400},{"d":"2024-07-01","o":3.81,"h":3.89,"l":3.7,"c":3.8,"v":233500},{"d":"2024-07-02","o":3.77,"h":3.93,"l":3.75,"c":3.91,"v":131100},{"d":"2024-07-03","o":3.98,"h":4.18,"l":3.98,"c":4.12,"v":192000},{"d":"2024-07-05","o":4.16,"h":4.32,"l":4.16,"c":4.26,"v":213100},{"d":"2024-07-08","o":4.25,"h":4.27,"l":4.15,"c":4.2,"v":134800},{"d":"2024-07-09","o":4.22,"h":4.26,"l":4.11,"c":4.21,"v":400400},{"d":"2024-07-10","o":4.26,"h":4.48,"l":4.26,"c":4.48,"v":302000},{"d":"2024-07-11","o":4.5,"h":4.6,"l":4.49,"c":4.55,"v":367900},{"d":"2024-07-12","o":4.48,"h":4.54,"l":4.42,"c":4.54,"v":143400},{"d":"2024-07-15","o":4.54,"h":4.59,"l":4.42,"c":4.59,"v":250800},{"d":"2024-07-16","o":4.6,"h":4.67,"l":4.55,"c":4.64,"v":469100},{"d":"2024-07-17","o":4.65,"h":4.65,"l":4.29,"c":4.32,"v":320900},{"d":"2024-07-18","o":4.48,"h":4.48,"l":4.11,"c":4.16,"v":273700},{"d":"2024-07-19","o":4.05,"h":4.21,"l":4.01,"c":4.12,"v":155100},{"d":"2024-07-22","o":4.15,"h":4.2,"l":4.1,"c":4.2,"v":138100},{"d":"2024-07-23","o":4.23,"h":4.35,"l":4.16,"c":4.35,"v":214400},{"d":"2024-07-24","o":4.42,"h":4.44,"l":4.23,"c":4.23,"v":242900},{"d":"2024-07-25","o":4.1,"h":4.17,"l":4.06,"c":4.06,"v":241500},{"d":"2024-07-26","o":4.13,"h":4.16,"l":4.02,"c":4.16,"v":152700},{"d":"2024-07-29","o":4.2,"h":4.24,"l":4.09,"c":4.12,"v":106700},{"d":"2024-07-30","o":4.18,"h":4.23,"l":4.14,"c":4.19,"v":128500},{"d":"2024-07-31","o":4.25,"h":4.52,"l":4.25,"c":4.49,"v":311700},{"d":"2024-08-01","o":4.51,"h":4.51,"l":4.2,"c":4.3,"v":319500},{"d":"2024-08-02","o":4.32,"h":4.33,"l":4.01,"c":4.03,"v":243400},{"d":"2024-08-05","o":3.69,"h":3.95,"l":3.63,"c":3.9,"v":332000},{"d":"2024-08-06","o":3.86,"h":4.11,"l":3.83,"c":4.03,"v":279900},{"d":"2024-08-07","o":4.05,"h":4.08,"l":3.8,"c":3.83,"v":383400},{"d":"2024-08-08","o":3.9,"h":3.95,"l":3.83,"c":3.88,"v":169100},{"d":"2024-08-09","o":3.93,"h":3.93,"l":3.83,"c":3.87,"v":127400},{"d":"2024-08-12","o":3.95,"h":4.11,"l":3.95,"c":4.08,"v":318000},{"d":"2024-08-13","o":4.08,"h":4.3,"l":4.07,"c":4.24,"v":476600},{"d":"2024-08-14","o":4.01,"h":4.23,"l":3.82,"c":4.04,"v":403400},{"d":"2024-08-15","o":4.09,"h":4.16,"l":3.95,"c":4.12,"v":173800},{"d":"2024-08-16","o":4.13,"h":4.31,"l":4.13,"c":4.27,"v":256800},{"d":"2024-08-19","o":4.29,"h":4.51,"l":4.29,"c":4.51,"v":397300},{"d":"2024-08-20","o":4.6,"h":4.66,"l":4.5,"c":4.62,"v":440300},{"d":"2024-08-21","o":4.6,"h":4.7,"l":4.52,"c":4.65,"v":305700},{"d":"2024-08-22","o":4.61,"h":4.71,"l":4.48,"c":4.64,"v":364700},{"d":"2024-08-23","o":4.7,"h":4.85,"l":4.63,"c":4.82,"v":468100},{"d":"2024-08-26","o":4.89,"h":4.89,"l":4.63,"c":4.64,"v":377000},{"d":"2024-08-27","o":4.64,"h":4.64,"l":4.53,"c":4.54,"v":246400},{"d":"2024-08-28","o":4.51,"h":4.51,"l":4.31,"c":4.38,"v":351400},{"d":"2024-08-29","o":4.38,"h":4.53,"l":4.33,"c":4.48,"v":239100},{"d":"2024-08-30","o":4.49,"h":4.61,"l":4.48,"c":4.54,"v":837800},{"d":"2024-09-03","o":4.43,"h":4.46,"l":4.27,"c":4.3,"v":573500},{"d":"2024-09-04","o":4.27,"h":4.56,"l":4.27,"c":4.53,"v":394200},{"d":"2024-09-05","o":4.61,"h":4.63,"l":4.42,"c":4.44,"v":269700},{"d":"2024-09-06","o":4.46,"h":4.46,"l":4.2,"c":4.2,"v":401000},{"d":"2024-09-09","o":4.22,"h":4.31,"l":4.16,"c":4.22,"v":269100},{"d":"2024-09-10","o":4.25,"h":4.38,"l":4.22,"c":4.29,"v":299600},{"d":"2024-09-11","o":4.31,"h":4.38,"l":4.21,"c":4.35,"v":369900},{"d":"2024-09-12","o":4.46,"h":4.68,"l":4.46,"c":4.68,"v":520200},{"d":"2024-09-13","o":4.78,"h":5.05,"l":4.73,"c":5.05,"v":921000},{"d":"2024-09-16","o":5.16,"h":5.16,"l":4.78,"c":4.88,"v":2033000},{"d":"2024-09-17","o":4.86,"h":4.88,"l":4.75,"c":4.76,"v":1082900},{"d":"2024-09-18","o":4.81,"h":4.97,"l":4.65,"c":4.65,"v":1404200},{"d":"2024-09-19","o":4.82,"h":4.92,"l":4.75,"c":4.83,"v":1715200},{"d":"2024-09-20","o":5,"h":5.03,"l":4.86,"c":5.03,"v":12025000},{"d":"2024-09-23","o":4.99,"h":5,"l":4.86,"c":4.87,"v":706000},{"d":"2024-09-24","o":4.94,"h":4.94,"l":4.8,"c":4.86,"v":608200},{"d":"2024-09-25","o":4.86,"h":4.98,"l":4.86,"c":4.97,"v":798600},{"d":"2024-09-26","o":5,"h":5.03,"l":4.92,"c":4.92,"v":763100},{"d":"2024-09-27","o":4.91,"h":4.91,"l":4.69,"c":4.69,"v":625400},{"d":"2024-09-30","o":4.68,"h":4.69,"l":4.56,"c":4.6,"v":395000},{"d":"2024-10-01","o":4.71,"h":4.74,"l":4.59,"c":4.65,"v":470200},{"d":"2024-10-02","o":4.65,"h":4.69,"l":4.57,"c":4.61,"v":345700},{"d":"2024-10-03","o":4.6,"h":4.6,"l":4.49,"c":4.55,"v":480000},{"d":"2024-10-04","o":4.54,"h":4.59,"l":4.44,"c":4.47,"v":562500},{"d":"2024-10-07","o":4.47,"h":4.47,"l":4.35,"c":4.4,"v":653500},{"d":"2024-10-08","o":4.36,"h":4.39,"l":4.12,"c":4.34,"v":735300},{"d":"2024-10-09","o":4.34,"h":4.34,"l":4.24,"c":4.26,"v":439000},{"d":"2024-10-10","o":4.25,"h":4.46,"l":4.21,"c":4.46,"v":510800},{"d":"2024-10-11","o":4.47,"h":4.55,"l":4.46,"c":4.49,"v":377300},{"d":"2024-10-14","o":4.45,"h":4.5,"l":4.42,"c":4.5,"v":175900},{"d":"2024-10-15","o":4.5,"h":4.58,"l":4.39,"c":4.58,"v":365500},{"d":"2024-10-16","o":4.61,"h":4.71,"l":4.57,"c":4.7,"v":356700},{"d":"2024-10-17","o":4.72,"h":4.72,"l":4.6,"c":4.66,"v":304500},{"d":"2024-10-18","o":4.73,"h":4.89,"l":4.69,"c":4.82,"v":476200},{"d":"2024-10-21","o":4.88,"h":4.98,"l":4.72,"c":4.79,"v":444500},{"d":"2024-10-22","o":4.88,"h":4.94,"l":4.82,"c":4.88,"v":390200},{"d":"2024-10-23","o":4.82,"h":4.87,"l":4.59,"c":4.69,"v":416500},{"d":"2024-10-24","o":4.76,"h":4.76,"l":4.59,"c":4.71,"v":342100},{"d":"2024-10-25","o":4.69,"h":4.75,"l":4.57,"c":4.64,"v":316500},{"d":"2024-10-28","o":4.64,"h":4.64,"l":4.48,"c":4.57,"v":358800},{"d":"2024-10-29","o":4.63,"h":4.84,"l":4.59,"c":4.84,"v":612500},{"d":"2024-10-30","o":4.88,"h":4.88,"l":4.65,"c":4.8,"v":362200},{"d":"2024-10-31","o":4.69,"h":4.75,"l":4.51,"c":4.65,"v":561300},{"d":"2024-11-01","o":4.67,"h":4.71,"l":4.51,"c":4.52,"v":401100},{"d":"2024-11-04","o":4.57,"h":4.65,"l":4.52,"c":4.53,"v":503700},{"d":"2024-11-05","o":4.58,"h":4.58,"l":4.43,"c":4.45,"v":532100},{"d":"2024-11-06","o":4.33,"h":4.4,"l":4.17,"c":4.28,"v":666700},{"d":"2024-11-07","o":4.43,"h":4.45,"l":4.28,"c":4.43,"v":391600},{"d":"2024-11-08","o":4.33,"h":4.39,"l":4.26,"c":4.36,"v":501200},{"d":"2024-11-11","o":4.22,"h":4.23,"l":3.99,"c":4.1,"v":543200},{"d":"2024-11-12","o":4.1,"h":4.1,"l":3.97,"c":4.06,"v":635600},{"d":"2024-11-13","o":4.04,"h":4.05,"l":3.67,"c":3.83,"v":843000},{"d":"2024-11-14","o":3.8,"h":4.05,"l":3.78,"c":4,"v":641700},{"d":"2024-11-15","o":3.9,"h":4,"l":3.86,"c":3.92,"v":550900},{"d":"2024-11-18","o":4.08,"h":4.17,"l":4,"c":4.11,"v":419800},{"d":"2024-11-19","o":4.14,"h":4.15,"l":4.07,"c":4.13,"v":409500},{"d":"2024-11-20","o":4.15,"h":4.18,"l":4.1,"c":4.13,"v":242900},{"d":"2024-11-21","o":4.17,"h":4.19,"l":4.09,"c":4.17,"v":198300},{"d":"2024-11-22","o":4.18,"h":4.24,"l":4.15,"c":4.17,"v":317900},{"d":"2024-11-25","o":4.06,"h":4.12,"l":3.99,"c":4.11,"v":353700},{"d":"2024-11-26","o":4.09,"h":4.11,"l":4.02,"c":4.08,"v":197600},{"d":"2024-11-27","o":4.15,"h":4.16,"l":4.07,"c":4.09,"v":213300},{"d":"2024-11-29","o":3.9,"h":3.91,"l":3.79,"c":3.79,"v":415600},{"d":"2024-12-02","o":3.77,"h":3.83,"l":3.62,"c":3.66,"v":430300},{"d":"2024-12-03","o":3.69,"h":3.82,"l":3.68,"c":3.81,"v":283800},{"d":"2024-12-04","o":3.83,"h":3.83,"l":3.72,"c":3.73,"v":273800},{"d":"2024-12-05","o":3.74,"h":3.83,"l":3.74,"c":3.78,"v":224700},{"d":"2024-12-06","o":3.81,"h":3.81,"l":3.71,"c":3.81,"v":346600},{"d":"2024-12-09","o":3.9,"h":4.07,"l":3.87,"c":3.87,"v":404800},{"d":"2024-12-10","o":3.98,"h":4.01,"l":3.91,"c":3.97,"v":356300},{"d":"2024-12-11","o":4,"h":4.14,"l":3.97,"c":4.14,"v":408000},{"d":"2024-12-12","o":4.02,"h":4.06,"l":3.87,"c":3.89,"v":285300},{"d":"2024-12-13","o":3.85,"h":3.88,"l":3.7,"c":3.79,"v":322800},{"d":"2024-12-16","o":3.81,"h":3.82,"l":3.71,"c":3.71,"v":450200},{"d":"2024-12-17","o":3.72,"h":3.81,"l":3.64,"c":3.79,"v":493800},{"d":"2024-12-18","o":3.76,"h":3.81,"l":3.55,"c":3.55,"v":753000},{"d":"2024-12-19","o":3.64,"h":3.64,"l":3.3,"c":3.31,"v":1100900},{"d":"2024-12-20","o":3.34,"h":3.55,"l":3.32,"c":3.46,"v":1170400},{"d":"2024-12-23","o":3.49,"h":3.51,"l":3.42,"c":3.49,"v":349800},{"d":"2024-12-24","o":3.5,"h":3.54,"l":3.46,"c":3.53,"v":109100},{"d":"2024-12-26","o":3.57,"h":3.62,"l":3.56,"c":3.58,"v":99700},{"d":"2024-12-27","o":3.53,"h":3.54,"l":3.45,"c":3.54,"v":184100},{"d":"2024-12-30","o":3.29,"h":3.57,"l":3.29,"c":3.4,"v":355900},{"d":"2024-12-31","o":3.39,"h":3.52,"l":3.39,"c":3.5,"v":396900},{"d":"2025-01-02","o":3.55,"h":3.72,"l":3.55,"c":3.67,"v":259800},{"d":"2025-01-03","o":3.65,"h":3.67,"l":3.63,"c":3.65,"v":172500},{"d":"2025-01-06","o":3.6,"h":3.8,"l":3.6,"c":3.62,"v":368000},{"d":"2025-01-07","o":3.67,"h":3.76,"l":3.6,"c":3.66,"v":323400},{"d":"2025-01-08","o":3.71,"h":3.82,"l":3.56,"c":3.79,"v":397100},{"d":"2025-01-10","o":3.83,"h":3.9,"l":3.71,"c":3.75,"v":336600},{"d":"2025-01-13","o":3.7,"h":3.7,"l":3.58,"c":3.58,"v":322500},{"d":"2025-01-14","o":3.6,"h":3.78,"l":3.6,"c":3.78,"v":558500},{"d":"2025-01-15","o":3.83,"h":3.87,"l":3.72,"c":3.77,"v":219200},{"d":"2025-01-16","o":3.78,"h":3.83,"l":3.59,"c":3.69,"v":900800},{"d":"2025-01-17","o":3.66,"h":3.7,"l":3.56,"c":3.62,"v":339800},{"d":"2025-01-21","o":3.64,"h":3.73,"l":3.63,"c":3.71,"v":377400},{"d":"2025-01-22","o":3.73,"h":3.73,"l":3.62,"c":3.66,"v":393000},{"d":"2025-01-23","o":3.62,"h":3.66,"l":3.57,"c":3.62,"v":295100},{"d":"2025-01-24","o":3.73,"h":3.76,"l":3.68,"c":3.73,"v":365700},{"d":"2025-01-27","o":3.69,"h":3.69,"l":3.5,"c":3.55,"v":493600},{"d":"2025-01-28","o":3.57,"h":3.7,"l":3.54,"c":3.63,"v":414900},{"d":"2025-01-29","o":3.61,"h":3.7,"l":3.61,"c":3.68,"v":296700},{"d":"2025-01-30","o":3.79,"h":3.85,"l":3.72,"c":3.78,"v":435800},{"d":"2025-01-31","o":3.77,"h":3.81,"l":3.69,"c":3.73,"v":542800},{"d":"2025-02-03","o":3.72,"h":3.73,"l":3.62,"c":3.63,"v":426300},{"d":"2025-02-04","o":3.69,"h":3.73,"l":3.63,"c":3.73,"v":491600},{"d":"2025-02-05","o":3.75,"h":3.94,"l":3.75,"c":3.89,"v":500800},{"d":"2025-02-06","o":3.89,"h":4.01,"l":3.86,"c":4.01,"v":537800},{"d":"2025-02-07","o":4.05,"h":4.09,"l":3.98,"c":3.98,"v":420200},{"d":"2025-02-10","o":4.07,"h":4.12,"l":4.04,"c":4.05,"v":326600},{"d":"2025-02-11","o":4.02,"h":4.08,"l":3.96,"c":4.02,"v":436500},{"d":"2025-02-12","o":3.96,"h":4.16,"l":3.94,"c":4.16,"v":690800},{"d":"2025-02-13","o":4.18,"h":4.22,"l":4.09,"c":4.22,"v":532800},{"d":"2025-02-14","o":4.23,"h":4.23,"l":4.03,"c":4.04,"v":298900},{"d":"2025-02-18","o":4.14,"h":4.14,"l":4.05,"c":4.06,"v":356100},{"d":"2025-02-19","o":4.05,"h":4.08,"l":3.97,"c":4.03,"v":303700},{"d":"2025-02-20","o":4.03,"h":4.11,"l":3.98,"c":3.99,"v":323900},{"d":"2025-02-21","o":3.96,"h":3.98,"l":3.81,"c":3.81,"v":323900},{"d":"2025-02-24","o":3.9,"h":3.9,"l":3.77,"c":3.88,"v":458300},{"d":"2025-02-25","o":3.84,"h":3.86,"l":3.67,"c":3.76,"v":453300},{"d":"2025-02-26","o":3.68,"h":3.9,"l":3.68,"c":3.84,"v":351900},{"d":"2025-02-27","o":3.8,"h":3.83,"l":3.67,"c":3.67,"v":398100},{"d":"2025-02-28","o":3.63,"h":3.71,"l":3.57,"c":3.7,"v":707300},{"d":"2025-03-03","o":3.8,"h":3.81,"l":3.65,"c":3.69,"v":279100},{"d":"2025-03-04","o":3.74,"h":3.84,"l":3.65,"c":3.77,"v":390200},{"d":"2025-03-05","o":3.76,"h":3.99,"l":3.76,"c":3.99,"v":359400},{"d":"2025-03-06","o":3.94,"h":4.12,"l":3.94,"c":4.06,"v":488000},{"d":"2025-03-07","o":4.05,"h":4.11,"l":3.89,"c":3.96,"v":298000},{"d":"2025-03-10","o":4,"h":4,"l":3.74,"c":3.82,"v":414400},{"d":"2025-03-11","o":3.89,"h":4,"l":3.85,"c":3.98,"v":498500},{"d":"2025-03-12","o":3.97,"h":4.06,"l":3.86,"c":4.06,"v":423800},{"d":"2025-03-13","o":4.19,"h":4.58,"l":4.03,"c":4.43,"v":1365200},{"d":"2025-03-14","o":4.45,"h":4.49,"l":4.37,"c":4.4,"v":605000},{"d":"2025-03-17","o":4.45,"h":4.56,"l":4.4,"c":4.56,"v":1068600},{"d":"2025-03-18","o":4.6,"h":4.64,"l":4.32,"c":4.51,"v":605000},{"d":"2025-03-19","o":4.5,"h":4.53,"l":4.42,"c":4.5,"v":713700},{"d":"2025-03-20","o":4.48,"h":4.61,"l":4.48,"c":4.56,"v":637400},{"d":"2025-03-21","o":4.49,"h":4.56,"l":4.34,"c":4.34,"v":3187700},{"d":"2025-03-24","o":4.37,"h":4.61,"l":4.37,"c":4.53,"v":871400},{"d":"2025-03-25","o":4.57,"h":4.68,"l":4.55,"c":4.67,"v":1074000},{"d":"2025-03-26","o":4.67,"h":4.69,"l":4.58,"c":4.61,"v":525000},{"d":"2025-03-27","o":4.68,"h":4.88,"l":4.64,"c":4.67,"v":622700},{"d":"2025-03-28","o":4.7,"h":4.75,"l":4.52,"c":4.55,"v":1184300},{"d":"2025-03-31","o":4.54,"h":4.66,"l":4.5,"c":4.64,"v":1050000},{"d":"2025-04-01","o":4.6,"h":4.8,"l":4.6,"c":4.77,"v":888000},{"d":"2025-04-02","o":4.8,"h":5,"l":4.75,"c":4.99,"v":1021400},{"d":"2025-04-03","o":4.68,"h":5.07,"l":4.68,"c":4.97,"v":1173100},{"d":"2025-04-04","o":4.77,"h":4.78,"l":4.39,"c":4.42,"v":947900},{"d":"2025-04-07","o":4.22,"h":4.49,"l":4.22,"c":4.28,"v":1269100},{"d":"2025-04-08","o":4.48,"h":4.51,"l":4.23,"c":4.25,"v":1976800},{"d":"2025-04-09","o":4.46,"h":4.89,"l":4.41,"c":4.88,"v":2267900},{"d":"2025-04-10","o":4.92,"h":5.16,"l":4.85,"c":5.14,"v":2024100},{"d":"2025-04-11","o":5.26,"h":5.49,"l":5.23,"c":5.34,"v":2040200},{"d":"2025-04-14","o":5.28,"h":5.45,"l":5.17,"c":5.42,"v":1442900},{"d":"2025-04-15","o":5.46,"h":5.46,"l":5.14,"c":5.41,"v":1252200},{"d":"2025-04-16","o":5.65,"h":5.65,"l":5.41,"c":5.52,"v":1637700},{"d":"2025-04-17","o":5.46,"h":5.5,"l":5.19,"c":5.44,"v":1044600},{"d":"2025-04-21","o":5.62,"h":5.74,"l":5.41,"c":5.51,"v":1285200},{"d":"2025-04-22","o":5.53,"h":5.56,"l":5.27,"c":5.53,"v":1523600},{"d":"2025-04-23","o":5.28,"h":5.47,"l":5.24,"c":5.39,"v":1452600},{"d":"2025-04-24","o":5.5,"h":5.53,"l":5.41,"c":5.47,"v":921300},{"d":"2025-04-25","o":5.29,"h":5.47,"l":5.29,"c":5.4,"v":886500},{"d":"2025-04-28","o":5.36,"h":5.45,"l":5.3,"c":5.45,"v":858700},{"d":"2025-04-29","o":5.33,"h":5.39,"l":5.21,"c":5.29,"v":914200},{"d":"2025-04-30","o":5.22,"h":5.5,"l":5.22,"c":5.49,"v":784800},{"d":"2025-05-01","o":5.34,"h":5.43,"l":5.3,"c":5.32,"v":868300},{"d":"2025-05-02","o":5.42,"h":5.42,"l":5.27,"c":5.34,"v":661000},{"d":"2025-05-05","o":5.49,"h":5.51,"l":5.37,"c":5.51,"v":1033500},{"d":"2025-05-06","o":5.6,"h":5.95,"l":5.56,"c":5.93,"v":1237900},{"d":"2025-05-07","o":5.95,"h":5.98,"l":5.8,"c":5.81,"v":1513700},{"d":"2025-05-08","o":5.74,"h":6.03,"l":5.67,"c":5.85,"v":931200},{"d":"2025-05-09","o":5.9,"h":6.07,"l":5.72,"c":6.04,"v":917800},{"d":"2025-05-12","o":5.87,"h":5.96,"l":5.58,"c":5.58,"v":1186400},{"d":"2025-05-13","o":5.6,"h":5.84,"l":5.6,"c":5.82,"v":975400},{"d":"2025-05-14","o":5.7,"h":5.71,"l":5.57,"c":5.59,"v":730700},{"d":"2025-05-15","o":5.69,"h":5.74,"l":5.6,"c":5.73,"v":1003900},{"d":"2025-05-16","o":5.6,"h":5.67,"l":5.53,"c":5.65,"v":1121600},{"d":"2025-05-19","o":5.99,"h":6.05,"l":5.69,"c":5.97,"v":1057700},{"d":"2025-05-20","o":6.01,"h":6.28,"l":5.9,"c":6.19,"v":3436100},{"d":"2025-05-21","o":6.3,"h":6.39,"l":6.24,"c":6.28,"v":1645800},{"d":"2025-05-22","o":6.29,"h":6.3,"l":6.12,"c":6.14,"v":998100},{"d":"2025-05-23","o":6.28,"h":6.4,"l":6.22,"c":6.39,"v":1311600},{"d":"2025-05-27","o":6.39,"h":6.52,"l":6.32,"c":6.41,"v":1280300},{"d":"2025-05-28","o":6.45,"h":6.5,"l":6.38,"c":6.48,"v":831300},{"d":"2025-05-29","o":6.57,"h":6.59,"l":6.43,"c":6.45,"v":962200},{"d":"2025-05-30","o":6.39,"h":6.57,"l":6.39,"c":6.53,"v":676700},{"d":"2025-06-02","o":6.67,"h":6.97,"l":6.66,"c":6.79,"v":2396200},{"d":"2025-06-03","o":6.7,"h":6.87,"l":6.63,"c":6.87,"v":934600},{"d":"2025-06-04","o":6.9,"h":6.98,"l":6.8,"c":6.88,"v":997900},{"d":"2025-06-05","o":6.91,"h":7.01,"l":6.62,"c":6.76,"v":1998600},{"d":"2025-06-06","o":6.77,"h":6.81,"l":6.28,"c":6.3,"v":3902500},{"d":"2025-06-09","o":6.33,"h":6.51,"l":6.24,"c":6.46,"v":2423100},{"d":"2025-06-10","o":6.48,"h":6.56,"l":6.31,"c":6.39,"v":1313800},{"d":"2025-06-11","o":6.41,"h":6.58,"l":6.36,"c":6.58,"v":1564700},{"d":"2025-06-12","o":6.69,"h":6.78,"l":6.57,"c":6.74,"v":2011200},{"d":"2025-06-13","o":6.83,"h":6.86,"l":6.67,"c":6.7,"v":1935300},{"d":"2025-06-16","o":6.61,"h":6.94,"l":6.61,"c":6.92,"v":2120100},{"d":"2025-06-17","o":6.97,"h":6.97,"l":6.83,"c":6.85,"v":1607200},{"d":"2025-06-18","o":6.87,"h":6.94,"l":6.74,"c":6.85,"v":1687000},{"d":"2025-06-20","o":6.85,"h":6.95,"l":6.73,"c":6.85,"v":5536000},{"d":"2025-06-23","o":6.85,"h":7.02,"l":6.83,"c":6.83,"v":1458100},{"d":"2025-06-24","o":6.59,"h":6.68,"l":6.31,"c":6.62,"v":2398800},{"d":"2025-06-25","o":6.57,"h":6.91,"l":6.53,"c":6.89,"v":1818800},{"d":"2025-06-26","o":6.9,"h":6.92,"l":6.78,"c":6.8,"v":795700},{"d":"2025-06-27","o":6.59,"h":6.64,"l":6.42,"c":6.56,"v":1226500},{"d":"2025-06-30","o":6.61,"h":6.74,"l":6.57,"c":6.72,"v":890400},{"d":"2025-07-01","o":6.85,"h":6.97,"l":6.77,"c":6.8,"v":611400},{"d":"2025-07-02","o":6.85,"h":6.96,"l":6.8,"c":6.88,"v":960400},{"d":"2025-07-03","o":6.79,"h":6.98,"l":6.78,"c":6.98,"v":627400},{"d":"2025-07-07","o":6.95,"h":7.2,"l":6.8,"c":7.16,"v":1600000},{"d":"2025-07-08","o":7.2,"h":7.23,"l":6.83,"c":6.91,"v":1103800},{"d":"2025-07-09","o":6.91,"h":7.06,"l":6.83,"c":6.97,"v":888900},{"d":"2025-07-10","o":7.02,"h":7.15,"l":6.94,"c":7.01,"v":656900},{"d":"2025-07-11","o":7.11,"h":7.2,"l":7.01,"c":7.05,"v":1165800},{"d":"2025-07-14","o":7.1,"h":7.26,"l":7.05,"c":7.21,"v":1554700},{"d":"2025-07-15","o":7.3,"h":7.3,"l":6.98,"c":7.12,"v":1427200},{"d":"2025-07-16","o":7.15,"h":7.16,"l":6.83,"c":7.02,"v":1981100},{"d":"2025-07-17","o":6.96,"h":7.02,"l":6.79,"c":7.01,"v":968200},{"d":"2025-07-18","o":7.12,"h":7.12,"l":6.88,"c":6.91,"v":771300},{"d":"2025-07-21","o":7,"h":7.28,"l":6.97,"c":7.17,"v":1096000},{"d":"2025-07-22","o":7.29,"h":7.41,"l":7.07,"c":7.38,"v":1228000},{"d":"2025-07-23","o":7.36,"h":7.58,"l":7.34,"c":7.52,"v":1054100},{"d":"2025-07-24","o":7.43,"h":7.72,"l":7.23,"c":7.36,"v":774700},{"d":"2025-07-25","o":7.26,"h":7.37,"l":7.18,"c":7.37,"v":628700},{"d":"2025-07-28","o":7.27,"h":7.3,"l":7.06,"c":7.22,"v":796600},{"d":"2025-07-29","o":7.28,"h":7.31,"l":7.18,"c":7.19,"v":732200},{"d":"2025-07-30","o":7.11,"h":7.15,"l":6.82,"c":6.86,"v":775400},{"d":"2025-07-31","o":6.89,"h":7.03,"l":6.87,"c":6.95,"v":809400},{"d":"2025-08-01","o":7.1,"h":7.18,"l":6.97,"c":7.1,"v":1188700},{"d":"2025-08-04","o":7.23,"h":7.5,"l":7.23,"c":7.44,"v":858200},{"d":"2025-08-05","o":7.4,"h":7.77,"l":7.36,"c":7.71,"v":1504700},{"d":"2025-08-06","o":7.8,"h":8.01,"l":7.67,"c":7.99,"v":1761100},{"d":"2025-08-07","o":8.05,"h":8.12,"l":7.93,"c":8.01,"v":1342500},{"d":"2025-08-08","o":8.08,"h":8.18,"l":7.4,"c":7.46,"v":2147500},{"d":"2025-08-11","o":7.37,"h":7.37,"l":7.03,"c":7.18,"v":2039600},{"d":"2025-08-12","o":7.16,"h":7.17,"l":6.65,"c":7,"v":4514000},{"d":"2025-08-13","o":7.13,"h":7.13,"l":6.83,"c":6.87,"v":1210700},{"d":"2025-08-14","o":6.9,"h":6.91,"l":6.76,"c":6.81,"v":1025800},{"d":"2025-08-15","o":6.8,"h":7.04,"l":6.79,"c":6.9,"v":1495100},{"d":"2025-08-18","o":6.91,"h":7,"l":6.73,"c":6.94,"v":741100},{"d":"2025-08-19","o":6.97,"h":6.97,"l":6.7,"c":6.74,"v":1016200},{"d":"2025-08-20","o":6.81,"h":6.9,"l":6.76,"c":6.87,"v":1030500},{"d":"2025-08-21","o":6.82,"h":7.03,"l":6.82,"c":7.03,"v":961000},{"d":"2025-08-22","o":6.95,"h":7.21,"l":6.87,"c":7.11,"v":2033500},{"d":"2025-08-25","o":7.11,"h":7.41,"l":7.08,"c":7.34,"v":1398400},{"d":"2025-08-26","o":7.39,"h":7.95,"l":7.39,"c":7.95,"v":2548600},{"d":"2025-08-27","o":7.89,"h":8.22,"l":7.83,"c":8.14,"v":2633800},{"d":"2025-08-28","o":8.13,"h":8.3,"l":8.03,"c":8.2,"v":1650700},{"d":"2025-08-29","o":8.14,"h":8.73,"l":8.1,"c":8.68,"v":3370800},{"d":"2025-09-02","o":8.78,"h":8.92,"l":8.59,"c":8.75,"v":3121200},{"d":"2025-09-03","o":8.86,"h":9.58,"l":8.85,"c":9.1,"v":2761100},{"d":"2025-09-04","o":9,"h":9.18,"l":8.85,"c":8.91,"v":1361000},{"d":"2025-09-05","o":9.1,"h":9.22,"l":8.94,"c":9.18,"v":1674700},{"d":"2025-09-08","o":9.27,"h":9.56,"l":9.22,"c":9.22,"v":1605400},{"d":"2025-09-09","o":9.27,"h":9.41,"l":9.16,"c":9.38,"v":1868000},{"d":"2025-09-10","o":9.48,"h":9.69,"l":9.31,"c":9.61,"v":1472400},{"d":"2025-09-11","o":9.57,"h":9.77,"l":9.55,"c":9.74,"v":1723800},{"d":"2025-09-12","o":9.8,"h":9.8,"l":9.63,"c":9.77,"v":1386400},{"d":"2025-09-15","o":9.68,"h":9.89,"l":9.65,"c":9.86,"v":2308800},{"d":"2025-09-16","o":9.9,"h":9.95,"l":9.49,"c":9.66,"v":1977500},{"d":"2025-09-17","o":9.52,"h":9.78,"l":9.44,"c":9.53,"v":1394600},{"d":"2025-09-18","o":9.48,"h":9.51,"l":9.11,"c":9.19,"v":1846700},{"d":"2025-09-19","o":9.18,"h":9.77,"l":9.18,"c":9.51,"v":10536400},{"d":"2025-09-22","o":9.8,"h":9.99,"l":9.7,"c":9.99,"v":1640800},{"d":"2025-09-23","o":10.07,"h":10.07,"l":8.89,"c":9.42,"v":4173600},{"d":"2025-09-24","o":9.37,"h":9.52,"l":9.21,"c":9.36,"v":1051400},{"d":"2025-09-25","o":9.38,"h":9.5,"l":9.22,"c":9.39,"v":1261000},{"d":"2025-09-26","o":9.45,"h":9.68,"l":9.28,"c":9.65,"v":1613700},{"d":"2025-09-29","o":9.86,"h":10.08,"l":9.75,"c":9.82,"v":1494000},{"d":"2025-09-30","o":9.75,"h":9.97,"l":9.65,"c":9.8,"v":2067600},{"d":"2025-10-01","o":9.87,"h":10.16,"l":9.81,"c":10.15,"v":1199800},{"d":"2025-10-02","o":10.25,"h":10.25,"l":9.67,"c":9.98,"v":1498600},{"d":"2025-10-03","o":10.02,"h":10.15,"l":9.97,"c":10.05,"v":845600},{"d":"2025-10-06","o":10.25,"h":10.52,"l":10.21,"c":10.41,"v":1897500},{"d":"2025-10-07","o":10.58,"h":10.85,"l":10.34,"c":10.37,"v":1527000},{"d":"2025-10-08","o":10.64,"h":10.87,"l":10.63,"c":10.79,"v":3274600},{"d":"2025-10-09","o":10.8,"h":10.94,"l":10.1,"c":10.25,"v":954600},{"d":"2025-10-10","o":10.3,"h":10.5,"l":10.05,"c":10.07,"v":946900},{"d":"2025-10-13","o":10.48,"h":10.77,"l":10.44,"c":10.73,"v":857400},{"d":"2025-10-14","o":10.62,"h":10.94,"l":10.41,"c":10.75,"v":865200},{"d":"2025-10-15","o":10.99,"h":11.22,"l":10.94,"c":11.04,"v":1468700},{"d":"2025-10-16","o":11.19,"h":11.24,"l":10.88,"c":10.96,"v":1340200},{"d":"2025-10-17","o":10.68,"h":10.79,"l":9.92,"c":10.16,"v":1638000},{"d":"2025-10-20","o":10.3,"h":10.55,"l":10.24,"c":10.43,"v":1241300},{"d":"2025-10-21","o":9.8,"h":9.81,"l":9.06,"c":9.48,"v":2084000},{"d":"2025-10-22","o":9.18,"h":9.66,"l":9.12,"c":9.61,"v":986600},{"d":"2025-10-23","o":9.89,"h":9.94,"l":9.65,"c":9.87,"v":974600},{"d":"2025-10-24","o":9.67,"h":10.03,"l":9.67,"c":9.93,"v":1034300},{"d":"2025-10-27","o":9.51,"h":9.65,"l":8.93,"c":9.09,"v":1515800},{"d":"2025-10-28","o":8.85,"h":9.19,"l":8.75,"c":9.19,"v":1254300},{"d":"2025-10-29","o":9.63,"h":9.7,"l":9.16,"c":9.34,"v":1953900},{"d":"2025-10-30","o":9.63,"h":10.51,"l":9.55,"c":10.1,"v":1118100},{"d":"2025-10-31","o":10.13,"h":10.14,"l":9.69,"c":9.88,"v":1006500},{"d":"2025-11-03","o":9.88,"h":10.25,"l":9.78,"c":10.2,"v":791300},{"d":"2025-11-04","o":9.92,"h":10,"l":9.56,"c":9.6,"v":866000},{"d":"2025-11-05","o":9.7,"h":9.95,"l":9.7,"c":9.79,"v":626900},{"d":"2025-11-06","o":9.91,"h":10.03,"l":9.59,"c":9.61,"v":669300},{"d":"2025-11-07","o":9.79,"h":9.86,"l":9.55,"c":9.85,"v":1078500},{"d":"2025-11-10","o":10.5,"h":10.94,"l":10.29,"c":10.77,"v":3128200},{"d":"2025-11-11","o":11,"h":11.09,"l":10.68,"c":10.96,"v":1428100},{"d":"2025-11-12","o":11.03,"h":11.44,"l":10.85,"c":11.33,"v":1879700},{"d":"2025-11-13","o":11.45,"h":11.78,"l":11.26,"c":11.37,"v":1377700},{"d":"2025-11-14","o":10.8,"h":11.31,"l":10.66,"c":11.25,"v":1168700},{"d":"2025-11-17","o":11.36,"h":11.52,"l":11.15,"c":11.32,"v":961700},{"d":"2025-11-18","o":11.45,"h":11.76,"l":11.24,"c":11.7,"v":1351400},{"d":"2025-11-19","o":11.88,"h":12.01,"l":11.62,"c":11.82,"v":1361100},{"d":"2025-11-20","o":12.09,"h":12.17,"l":11.29,"c":11.36,"v":1577000},{"d":"2025-11-21","o":11.44,"h":11.87,"l":11.25,"c":11.63,"v":1299000},{"d":"2025-11-24","o":11.76,"h":12.84,"l":11.75,"c":12.79,"v":2296300},{"d":"2025-11-25","o":12.81,"h":13.3,"l":12.69,"c":13.12,"v":1757800},{"d":"2025-11-26","o":13.34,"h":14.03,"l":13.21,"c":14.02,"v":1785700},{"d":"2025-11-28","o":14.2,"h":14.48,"l":13.93,"c":14.04,"v":1356600},{"d":"2025-12-01","o":14.32,"h":14.67,"l":13.92,"c":14.01,"v":1810300},{"d":"2025-12-02","o":13.93,"h":14.16,"l":13.44,"c":14.1,"v":1311600},{"d":"2025-12-03","o":14.27,"h":14.38,"l":13.88,"c":14,"v":875000},{"d":"2025-12-04","o":13.65,"h":14.19,"l":13.56,"c":14.15,"v":716100},{"d":"2025-12-05","o":14.31,"h":14.54,"l":14.04,"c":14.15,"v":1137100},{"d":"2025-12-08","o":14.2,"h":14.31,"l":13.87,"c":13.9,"v":2081200},{"d":"2025-12-09","o":13.94,"h":14.44,"l":13.94,"c":14.35,"v":1148700},{"d":"2025-12-10","o":14.36,"h":14.83,"l":14.13,"c":14.72,"v":2985200},{"d":"2025-12-11","o":14.75,"h":15.55,"l":14.71,"c":15.28,"v":2747400},{"d":"2025-12-12","o":15.76,"h":15.83,"l":15.1,"c":15.71,"v":3014900},{"d":"2025-12-15","o":15.91,"h":15.95,"l":15.5,"c":15.75,"v":2345600},{"d":"2025-12-16","o":15.9,"h":15.9,"l":15.36,"c":15.49,"v":1157700},{"d":"2025-12-17","o":15.71,"h":15.75,"l":15.23,"c":15.42,"v":1256300},{"d":"2025-12-18","o":15.32,"h":16.03,"l":15.28,"c":15.65,"v":2245000},{"d":"2025-12-19","o":15.72,"h":16.29,"l":15.66,"c":15.91,"v":3449900},{"d":"2025-12-22","o":16.46,"h":16.78,"l":16.22,"c":16.66,"v":2575300},{"d":"2025-12-23","o":16.95,"h":16.99,"l":16.2,"c":16.43,"v":1168100},{"d":"2025-12-24","o":16.2,"h":16.33,"l":16.02,"c":16.32,"v":1579500},{"d":"2025-12-26","o":16.6,"h":16.9,"l":16.23,"c":16.81,"v":1337200},{"d":"2025-12-29","o":16.55,"h":16.55,"l":15.74,"c":16.2,"v":2774500},{"d":"2025-12-30","o":16.73,"h":16.78,"l":16.01,"c":16.42,"v":1936500},{"d":"2025-12-31","o":16.23,"h":16.63,"l":16.16,"c":16.23,"v":989200},{"d":"2026-01-02","o":16.47,"h":16.47,"l":15.27,"c":15.81,"v":2105400},{"d":"2026-01-05","o":15.94,"h":16.67,"l":15.89,"c":16.3,"v":2336500},{"d":"2026-01-06","o":16.3,"h":16.56,"l":16.01,"c":16.4,"v":1199900},{"d":"2026-01-07","o":16.14,"h":17.1,"l":15.88,"c":17.07,"v":2095000},{"d":"2026-01-08","o":16.86,"h":17.17,"l":16.53,"c":17.15,"v":1330600},{"d":"2026-01-09","o":17.21,"h":17.42,"l":16.64,"c":16.66,"v":1064100},{"d":"2026-01-12","o":17.29,"h":17.5,"l":17.2,"c":17.33,"v":1843700},{"d":"2026-01-13","o":17.51,"h":17.76,"l":17.17,"c":17.42,"v":1242000},{"d":"2026-01-14","o":17.77,"h":18.23,"l":17.6,"c":17.99,"v":1552700},{"d":"2026-01-15","o":17.86,"h":18.31,"l":17.51,"c":18.24,"v":1097000},{"d":"2026-01-16","o":18.13,"h":18.22,"l":17.64,"c":18.1,"v":1034800},{"d":"2026-01-20","o":18.9,"h":19.63,"l":18.62,"c":19.57,"v":3249300},{"d":"2026-01-21","o":20.12,"h":20.4,"l":18.94,"c":19.28,"v":3315400},{"d":"2026-01-22","o":19.8,"h":20.08,"l":19.41,"c":19.63,"v":1970600},{"d":"2026-01-23","o":19.99,"h":20.54,"l":19.5,"c":20.26,"v":1865300},{"d":"2026-01-26","o":21.17,"h":21.33,"l":20,"c":20.39,"v":2273200},{"d":"2026-01-27","o":20.43,"h":20.99,"l":19.82,"c":20.94,"v":1666200},{"d":"2026-01-28","o":21.3,"h":21.47,"l":20.72,"c":21.41,"v":1819700},{"d":"2026-01-29","o":21.8,"h":21.98,"l":19.72,"c":20.47,"v":2193800},{"d":"2026-01-30","o":18.34,"h":19.05,"l":17.14,"c":17.14,"v":4242300},{"d":"2026-02-02","o":16.9,"h":18.2,"l":16.66,"c":18.06,"v":1984300},{"d":"2026-02-03","o":19.33,"h":19.66,"l":18.64,"c":19.44,"v":1982800},{"d":"2026-02-04","o":20.23,"h":20.34,"l":18.98,"c":19.75,"v":1870700},{"d":"2026-02-05","o":18.69,"h":19.38,"l":17.83,"c":17.87,"v":2034000},{"d":"2026-02-06","o":18.2,"h":18.75,"l":17.54,"c":17.76,"v":3443600},{"d":"2026-02-09","o":17.97,"h":18.8,"l":17.95,"c":18.69,"v":1964600},{"d":"2026-02-10","o":18.54,"h":19.51,"l":18.27,"c":19.38,"v":1771900},{"d":"2026-02-11","o":19.77,"h":20.3,"l":19.22,"c":20.07,"v":1225500},{"d":"2026-02-12","o":19.98,"h":19.98,"l":18.26,"c":18.53,"v":1534600},{"d":"2026-02-13","o":18.85,"h":19.68,"l":18.65,"c":19.49,"v":1381700},{"d":"2026-02-17","o":18.78,"h":18.98,"l":17.81,"c":18.53,"v":1829400},{"d":"2026-02-18","o":18.9,"h":19.33,"l":18.62,"c":19.16,"v":1744200},{"d":"2026-02-19","o":19.03,"h":19.93,"l":18.73,"c":19.84,"v":695900},{"d":"2026-02-20","o":19.74,"h":21.15,"l":19.7,"c":21.01,"v":1573900},{"d":"2026-02-23","o":21.33,"h":21.42,"l":20.79,"c":21.18,"v":1233600},{"d":"2026-02-24","o":20.53,"h":21.6,"l":20.41,"c":21.44,"v":1110900},{"d":"2026-02-25","o":21.7,"h":22.44,"l":21.52,"c":22.12,"v":1713800},{"d":"2026-02-26","o":21.86,"h":22.45,"l":21.65,"c":22.45,"v":899900},{"d":"2026-02-27","o":23.03,"h":23.29,"l":22.35,"c":22.68,"v":1208000},{"d":"2026-03-02","o":22.76,"h":22.85,"l":21.71,"c":22.45,"v":1032700},{"d":"2026-03-03","o":20.78,"h":20.94,"l":19.66,"c":20.44,"v":1862600},{"d":"2026-03-04","o":20.98,"h":21.48,"l":20.44,"c":21.06,"v":1520300},{"d":"2026-03-05","o":20.72,"h":20.97,"l":19.07,"c":19.61,"v":1923900},{"d":"2026-03-06","o":19,"h":19.65,"l":18.44,"c":19.33,"v":1386900},{"d":"2026-03-09","o":18.66,"h":19.34,"l":17.87,"c":19.32,"v":1580400},{"d":"2026-03-10","o":19.6,"h":20.52,"l":19.6,"c":19.95,"v":1074800},{"d":"2026-03-11","o":19.44,"h":19.93,"l":18.92,"c":19.71,"v":916300},{"d":"2026-03-12","o":19.51,"h":20.11,"l":19.15,"c":19.26,"v":1676800},{"d":"2026-03-13","o":19.12,"h":19.77,"l":18.56,"c":18.58,"v":1876100},{"d":"2026-03-16","o":18.95,"h":20.23,"l":18.58,"c":19,"v":3646900},{"d":"2026-03-17","o":19.17,"h":19.64,"l":18.25,"c":18.63,"v":2654300},{"d":"2026-03-18","o":17.97,"h":18.17,"l":17.45,"c":17.65,"v":2931600},{"d":"2026-03-19","o":16.29,"h":16.77,"l":15.48,"c":16.74,"v":5360000},{"d":"2026-03-20","o":16.84,"h":17.31,"l":15.66,"c":16.11,"v":14336400},{"d":"2026-03-23","o":15.87,"h":17.3,"l":15.85,"c":16.77,"v":2503300},{"d":"2026-03-24","o":16.45,"h":16.89,"l":16,"c":16.73,"v":1839800},{"d":"2026-03-25","o":17.58,"h":17.99,"l":17.42,"c":17.48,"v":2107100},{"d":"2026-03-26","o":16.81,"h":17.39,"l":16.5,"c":16.51,"v":2038000},{"d":"2026-03-27","o":16.45,"h":17.48,"l":16.32,"c":17.14,"v":1775900},{"d":"2026-03-30","o":17.44,"h":17.71,"l":16.99,"c":17.22,"v":1681700},{"d":"2026-03-31","o":17.75,"h":18.6,"l":17.63,"c":18.57,"v":1108843},{"d":"2026-04-01","o":19.28,"h":20.1,"l":18.85,"c":19.61,"v":1936171},{"d":"2026-04-02","o":18.54,"h":19.7,"l":18.31,"c":19.31,"v":1444202},{"d":"2026-04-06","o":19.3,"h":19.6,"l":19.05,"c":19.3,"v":642509},{"d":"2026-04-07","o":19.6,"h":20.2,"l":19.32,"c":20.12,"v":1421333},{"d":"2026-04-08","o":21.5,"h":21.62,"l":20.27,"c":20.62,"v":1115143},{"d":"2026-04-09","o":20.57,"h":21.06,"l":19.78,"c":20.45,"v":907746},{"d":"2026-04-10","o":20.69,"h":20.88,"l":20.4,"c":20.74,"v":924452},{"d":"2026-04-13","o":20.36,"h":20.82,"l":20.07,"c":20.76,"v":622361},{"d":"2026-04-14","o":21.14,"h":21.83,"l":20.91,"c":21.65,"v":2240764},{"d":"2026-04-15","o":21.35,"h":21.44,"l":20.18,"c":20.29,"v":1425023},{"d":"2026-04-16","o":20.52,"h":20.7,"l":20.25,"c":20.33,"v":500497},{"d":"2026-04-17","o":20.77,"h":21.54,"l":20.76,"c":20.96,"v":1209738},{"d":"2026-04-20","o":20.7,"h":21,"l":20.24,"c":20.83,"v":855434},{"d":"2026-04-21","o":20.5,"h":20.77,"l":18.97,"c":19.01,"v":1229269},{"d":"2026-04-22","o":19.54,"h":19.82,"l":19.17,"c":19.23,"v":617093},{"d":"2026-04-23","o":18.98,"h":19.32,"l":18.18,"c":18.76,"v":1105553},{"d":"2026-04-24","o":19.05,"h":19.07,"l":18.68,"c":18.94,"v":552579},{"d":"2026-04-27","o":18.9,"h":19.01,"l":18.57,"c":18.76,"v":662452},{"d":"2026-04-28","o":18.18,"h":18.17,"l":17.59,"c":17.91,"v":1343993},{"d":"2026-04-29","o":17.59,"h":17.7,"l":17.13,"c":17.33,"v":1096387},{"d":"2026-04-30","o":17.95,"h":18.11,"l":17.7,"c":17.89,"v":761539},{"d":"2026-05-01","o":17.75,"h":18.16,"l":17.65,"c":17.87,"v":709566},{"d":"2026-05-04","o":17.73,"h":17.9,"l":17.43,"c":17.52,"v":625635},{"d":"2026-05-05","o":17.81,"h":17.88,"l":17.27,"c":17.29,"v":645978},{"d":"2026-05-06","o":18.38,"h":19.07,"l":18.29,"c":18.93,"v":1224903},{"d":"2026-05-07","o":19.34,"h":20.54,"l":18.94,"c":19.01,"v":1947156},{"d":"2026-05-08","o":19.36,"h":19.94,"l":19.28,"c":19.7,"v":923405},{"d":"2026-05-11","o":19.93,"h":20.82,"l":19.97,"c":20.18,"v":1114599},{"d":"2026-05-12","o":19.8,"h":20.45,"l":19.35,"c":20.41,"v":753237},{"d":"2026-05-13","o":20.22,"h":20.19,"l":19.68,"c":19.71,"v":1821040},{"d":"2026-05-14","o":19.75,"h":20.09,"l":19.23,"c":19.72,"v":632297},{"d":"2026-05-15","o":18.76,"h":18.85,"l":18.01,"c":18.18,"v":987611},{"d":"2026-05-18","o":18.45,"h":18.62,"l":17.69,"c":18.15,"v":1296204},{"d":"2026-05-19","o":17.72,"h":17.77,"l":16.92,"c":17.07,"v":937539}]