[{"d":"2004-01-23","o":4.28,"h":4.4,"l":4.12,"c":4.18,"v":18000},{"d":"2004-01-26","o":4.18,"h":4.3,"l":4.18,"c":4.25,"v":27200},{"d":"2004-01-27","o":4.25,"h":4.25,"l":4.2,"c":4.22,"v":11000},{"d":"2004-01-28","o":4.22,"h":4.25,"l":4.22,"c":4.22,"v":27000},{"d":"2004-01-29","o":4.3,"h":4.45,"l":4.15,"c":4.22,"v":58400},{"d":"2004-01-30","o":4.3,"h":4.88,"l":4.2,"c":4.25,"v":73000},{"d":"2004-02-02","o":4.25,"h":4.4,"l":4.25,"c":4.25,"v":2800},{"d":"2004-02-03","o":4.25,"h":4.47,"l":4.25,"c":4.47,"v":14400},{"d":"2004-02-04","o":4.25,"h":4.35,"l":4.25,"c":4.25,"v":15800},{"d":"2004-02-05","o":4.25,"h":4.35,"l":4.25,"c":4.25,"v":11600},{"d":"2004-02-06","o":4.15,"h":4.25,"l":4.15,"c":4.15,"v":13400},{"d":"2004-02-09","o":4.15,"h":4.25,"l":4.15,"c":4.2,"v":7000},{"d":"2004-02-10","o":4.2,"h":4.2,"l":4.15,"c":4.15,"v":23600},{"d":"2004-02-11","o":4.25,"h":4.25,"l":4.15,"c":4.25,"v":12000},{"d":"2004-02-12","o":4.15,"h":4.15,"l":4.15,"c":4.15,"v":1600},{"d":"2004-02-13","o":4.2,"h":4.2,"l":4.15,"c":4.15,"v":34600},{"d":"2004-02-17","o":4.2,"h":4.2,"l":3.92,"c":4.1,"v":232200},{"d":"2004-02-18","o":4.07,"h":4.1,"l":4.03,"c":4.1,"v":57000},{"d":"2004-02-19","o":4,"h":4.1,"l":4,"c":4.05,"v":23200},{"d":"2004-02-20","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":10600},{"d":"2004-02-23","o":4.05,"h":4.07,"l":4.05,"c":4.06,"v":5000},{"d":"2004-02-24","o":4.07,"h":4.38,"l":4.05,"c":4.15,"v":36200},{"d":"2004-02-25","o":4.18,"h":4.18,"l":4.05,"c":4.05,"v":1400},{"d":"2004-02-26","o":4.01,"h":4.05,"l":4.01,"c":4.05,"v":1600},{"d":"2004-02-27","o":4,"h":4.15,"l":4,"c":4.07,"v":11800},{"d":"2004-03-01","o":4.05,"h":4.1,"l":4.05,"c":4.05,"v":5600},{"d":"2004-03-02","o":4.05,"h":4.1,"l":4.05,"c":4.05,"v":3800},{"d":"2004-03-03","o":4.07,"h":4.07,"l":4.07,"c":4.07,"v":5600},{"d":"2004-03-04","o":4.07,"h":4.1,"l":4.07,"c":4.1,"v":800},{"d":"2004-03-05","o":4.07,"h":4.07,"l":3.95,"c":4.05,"v":84200},{"d":"2004-03-08","o":4.03,"h":4.07,"l":4.03,"c":4.05,"v":21800},{"d":"2004-03-09","o":4.03,"h":4.07,"l":4.03,"c":4.07,"v":24400},{"d":"2004-03-10","o":4.07,"h":4.07,"l":4,"c":4,"v":15800},{"d":"2004-03-11","o":3.95,"h":4,"l":3.75,"c":3.75,"v":48600},{"d":"2004-03-12","o":3.67,"h":3.67,"l":3.45,"c":3.55,"v":97400},{"d":"2004-03-15","o":3.62,"h":3.62,"l":3.4,"c":3.42,"v":122400},{"d":"2004-03-16","o":3.4,"h":3.43,"l":3.4,"c":3.42,"v":39400},{"d":"2004-03-17","o":3.41,"h":3.42,"l":3.38,"c":3.38,"v":24200},{"d":"2004-03-18","o":3.42,"h":3.42,"l":3.35,"c":3.35,"v":11400},{"d":"2004-03-19","o":3.38,"h":3.4,"l":3.3,"c":3.4,"v":15600},{"d":"2004-03-22","o":3.42,"h":3.75,"l":3.42,"c":3.62,"v":62400},{"d":"2004-03-23","o":3.58,"h":3.6,"l":3.55,"c":3.55,"v":16600},{"d":"2004-03-24","o":3.72,"h":3.72,"l":3.53,"c":3.55,"v":8400},{"d":"2004-03-25","o":3.72,"h":3.75,"l":3.53,"c":3.53,"v":6000},{"d":"2004-03-26","o":3.53,"h":3.62,"l":3.53,"c":3.62,"v":600},{"d":"2004-03-29","o":3.62,"h":3.88,"l":3.62,"c":3.88,"v":9600},{"d":"2004-03-30","o":3.7,"h":4.12,"l":3.7,"c":4.05,"v":30800},{"d":"2004-03-31","o":4.05,"h":4.16,"l":4.05,"c":4.16,"v":29000},{"d":"2004-04-01","o":4.25,"h":4.25,"l":4.05,"c":4.07,"v":20400},{"d":"2004-04-02","o":4.05,"h":4.2,"l":3.76,"c":4.12,"v":17800},{"d":"2004-04-05","o":4,"h":4,"l":4,"c":4,"v":2800},{"d":"2004-04-06","o":4,"h":4.22,"l":4,"c":4.22,"v":57000},{"d":"2004-04-07","o":4.25,"h":4.62,"l":4.25,"c":4.62,"v":59000},{"d":"2004-04-08","o":4.5,"h":4.72,"l":4.38,"c":4.38,"v":18000},{"d":"2004-04-12","o":4.45,"h":4.45,"l":4.32,"c":4.35,"v":15000},{"d":"2004-04-13","o":4.35,"h":4.35,"l":4.35,"c":4.35,"v":0},{"d":"2004-04-14","o":4.25,"h":4.5,"l":4.12,"c":4.12,"v":30600},{"d":"2004-04-15","o":4.18,"h":4.25,"l":4.18,"c":4.2,"v":6600},{"d":"2004-04-16","o":4.1,"h":4.2,"l":4.1,"c":4.2,"v":5400},{"d":"2004-04-19","o":4.2,"h":4.25,"l":4.1,"c":4.2,"v":9600},{"d":"2004-04-20","o":4.2,"h":4.2,"l":4.1,"c":4.1,"v":15000},{"d":"2004-04-21","o":4.2,"h":4.2,"l":4.1,"c":4.1,"v":11600},{"d":"2004-04-22","o":4.28,"h":4.6,"l":4.25,"c":4.25,"v":72800},{"d":"2004-04-23","o":4.25,"h":4.62,"l":4.25,"c":4.47,"v":18800},{"d":"2004-04-26","o":4.25,"h":4.65,"l":4.25,"c":4.5,"v":3200},{"d":"2004-04-27","o":4.6,"h":4.6,"l":4.38,"c":4.47,"v":6800},{"d":"2004-04-28","o":4.65,"h":4.65,"l":4.45,"c":4.53,"v":30600},{"d":"2004-04-29","o":4.53,"h":4.75,"l":4.43,"c":4.43,"v":26400},{"d":"2004-04-30","o":4.43,"h":4.43,"l":4.3,"c":4.3,"v":30400},{"d":"2004-05-03","o":4.5,"h":4.5,"l":4.47,"c":4.5,"v":7200},{"d":"2004-05-04","o":4.25,"h":4.49,"l":4.25,"c":4.49,"v":3800},{"d":"2004-05-05","o":4.28,"h":4.28,"l":4.25,"c":4.25,"v":1200},{"d":"2004-05-06","o":4.25,"h":4.49,"l":4.25,"c":4.25,"v":4800},{"d":"2004-05-07","o":4.25,"h":4.28,"l":4.25,"c":4.25,"v":6200},{"d":"2004-05-10","o":4.5,"h":4.5,"l":4.25,"c":4.25,"v":800},{"d":"2004-05-11","o":4.25,"h":4.25,"l":4.1,"c":4.25,"v":5000},{"d":"2004-05-12","o":4.1,"h":4.18,"l":4.1,"c":4.18,"v":1600},{"d":"2004-05-13","o":4.25,"h":4.25,"l":4.1,"c":4.1,"v":1600},{"d":"2004-05-14","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":200},{"d":"2004-05-17","o":4.1,"h":4.18,"l":4.1,"c":4.1,"v":4000},{"d":"2004-05-18","o":4.22,"h":4.55,"l":4.15,"c":4.38,"v":11000},{"d":"2004-05-19","o":4.1,"h":4.47,"l":4.1,"c":4.43,"v":3600},{"d":"2004-05-20","o":4.47,"h":4.47,"l":4.05,"c":4.07,"v":21400},{"d":"2004-05-21","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":600},{"d":"2004-05-24","o":4.05,"h":4.05,"l":4,"c":4,"v":5000},{"d":"2004-05-25","o":4,"h":4,"l":4,"c":4,"v":9400},{"d":"2004-05-26","o":3.83,"h":4.12,"l":3.83,"c":4,"v":3800},{"d":"2004-05-27","o":4.03,"h":4.2,"l":3.9,"c":4,"v":8000},{"d":"2004-05-28","o":3.95,"h":4.12,"l":3.95,"c":4.12,"v":5000},{"d":"2004-06-01","o":4.12,"h":4.12,"l":4,"c":4,"v":1200},{"d":"2004-06-02","o":3.9,"h":4,"l":3.9,"c":4,"v":800},{"d":"2004-06-03","o":4,"h":4,"l":3.9,"c":4,"v":4000},{"d":"2004-06-04","o":3.9,"h":4.25,"l":3.9,"c":4,"v":1200},{"d":"2004-06-07","o":4,"h":4.2,"l":3.9,"c":4.2,"v":2200},{"d":"2004-06-08","o":4,"h":4,"l":3.97,"c":3.97,"v":6000},{"d":"2004-06-09","o":4,"h":4.02,"l":4,"c":4,"v":31800},{"d":"2004-06-10","o":4,"h":4,"l":4,"c":4,"v":2000},{"d":"2004-06-14","o":3.88,"h":4.15,"l":3.88,"c":4.15,"v":3000},{"d":"2004-06-15","o":3.88,"h":4.15,"l":3.88,"c":4.15,"v":2000},{"d":"2004-06-16","o":3.88,"h":3.88,"l":3.88,"c":3.88,"v":400},{"d":"2004-06-17","o":4,"h":4,"l":4,"c":4,"v":2000},{"d":"2004-06-18","o":4,"h":4,"l":4,"c":4,"v":2400},{"d":"2004-06-21","o":3.9,"h":4,"l":3.9,"c":4,"v":8200},{"d":"2004-06-22","o":3.95,"h":4,"l":3.95,"c":3.95,"v":18600},{"d":"2004-06-23","o":3.95,"h":4,"l":3.95,"c":3.95,"v":8600},{"d":"2004-06-24","o":4,"h":4,"l":3.97,"c":4,"v":4000},{"d":"2004-06-25","o":4.05,"h":4.15,"l":4.05,"c":4.12,"v":16800},{"d":"2004-06-28","o":4.12,"h":4.3,"l":4.12,"c":4.3,"v":5800},{"d":"2004-06-29","o":4.3,"h":4.3,"l":4.3,"c":4.3,"v":0},{"d":"2004-06-30","o":4.25,"h":4.53,"l":4.25,"c":4.5,"v":13000},{"d":"2004-07-01","o":4.3,"h":4.53,"l":4.3,"c":4.5,"v":26800},{"d":"2004-07-02","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":800},{"d":"2004-07-06","o":4.4,"h":4.53,"l":4.4,"c":4.5,"v":21800},{"d":"2004-07-07","o":4.4,"h":4.52,"l":4.4,"c":4.4,"v":28000},{"d":"2004-07-08","o":4.45,"h":4.53,"l":4.4,"c":4.5,"v":14200},{"d":"2004-07-09","o":4.35,"h":4.35,"l":4.35,"c":4.35,"v":200},{"d":"2004-07-12","o":4.35,"h":4.35,"l":4.35,"c":4.35,"v":0},{"d":"2004-07-13","o":4.35,"h":4.4,"l":4.35,"c":4.4,"v":600},{"d":"2004-07-14","o":4.35,"h":4.4,"l":4.35,"c":4.4,"v":1000},{"d":"2004-07-15","o":4.35,"h":4.45,"l":4.12,"c":4.35,"v":8600},{"d":"2004-07-16","o":4.12,"h":4.12,"l":4.12,"c":4.12,"v":1200},{"d":"2004-07-19","o":4.12,"h":4.6,"l":4.12,"c":4.53,"v":75000},{"d":"2004-07-20","o":4.4,"h":4.4,"l":4.2,"c":4.25,"v":7800},{"d":"2004-07-21","o":4.3,"h":4.5,"l":4.3,"c":4.5,"v":13400},{"d":"2004-07-22","o":4.36,"h":4.53,"l":4.36,"c":4.53,"v":8000},{"d":"2004-07-23","o":4.51,"h":4.53,"l":4.51,"c":4.53,"v":3800},{"d":"2004-07-26","o":4.53,"h":4.55,"l":4.51,"c":4.53,"v":15800},{"d":"2004-07-27","o":4.53,"h":4.53,"l":4.53,"c":4.53,"v":2000},{"d":"2004-07-28","o":4.12,"h":4.62,"l":4.12,"c":4.62,"v":31400},{"d":"2004-07-29","o":4.6,"h":4.6,"l":4.5,"c":4.6,"v":6400},{"d":"2004-07-30","o":4.6,"h":4.6,"l":4.6,"c":4.6,"v":0},{"d":"2004-08-02","o":4.62,"h":4.65,"l":4.5,"c":4.5,"v":7400},{"d":"2004-08-03","o":4.5,"h":4.53,"l":4.5,"c":4.51,"v":1200},{"d":"2004-08-04","o":4.51,"h":4.6,"l":4.51,"c":4.6,"v":3800},{"d":"2004-08-05","o":4.7,"h":4.7,"l":4.51,"c":4.53,"v":34000},{"d":"2004-08-06","o":4.53,"h":4.53,"l":4.12,"c":4.25,"v":38400},{"d":"2004-08-09","o":4.35,"h":4.6,"l":4.35,"c":4.53,"v":13600},{"d":"2004-08-10","o":4.5,"h":4.65,"l":4.25,"c":4.5,"v":52600},{"d":"2004-08-11","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2004-08-12","o":4.32,"h":4.5,"l":4.32,"c":4.5,"v":33600},{"d":"2004-08-13","o":4.4,"h":4.45,"l":4.4,"c":4.45,"v":13800},{"d":"2004-08-16","o":4.45,"h":4.45,"l":4.45,"c":4.45,"v":0},{"d":"2004-08-17","o":4.45,"h":4.45,"l":4.45,"c":4.45,"v":0},{"d":"2004-08-18","o":4.45,"h":4.5,"l":4.45,"c":4.5,"v":12000},{"d":"2004-08-19","o":4.45,"h":4.55,"l":4.45,"c":4.5,"v":9200},{"d":"2004-08-20","o":4.5,"h":4.6,"l":4.5,"c":4.6,"v":4200},{"d":"2004-08-23","o":4.6,"h":4.6,"l":4.3,"c":4.3,"v":4600},{"d":"2004-08-24","o":4.3,"h":4.3,"l":4.25,"c":4.25,"v":5200},{"d":"2004-08-25","o":4.5,"h":4.53,"l":4.5,"c":4.53,"v":24400},{"d":"2004-08-26","o":4.53,"h":4.6,"l":4.45,"c":4.6,"v":6600},{"d":"2004-08-27","o":4.68,"h":4.7,"l":4.6,"c":4.68,"v":30400},{"d":"2004-08-30","o":4.75,"h":4.95,"l":4.6,"c":4.8,"v":35600},{"d":"2004-08-31","o":4.93,"h":5.62,"l":4.93,"c":5.62,"v":49600},{"d":"2004-09-01","o":5.7,"h":6.47,"l":5.7,"c":6.38,"v":11800},{"d":"2004-09-02","o":6.38,"h":7.2,"l":6.12,"c":7,"v":90400},{"d":"2004-09-03","o":7.2,"h":7.2,"l":6.62,"c":7,"v":27800},{"d":"2004-09-07","o":6.68,"h":6.75,"l":6.68,"c":6.75,"v":9000},{"d":"2004-09-08","o":6.85,"h":6.88,"l":6.78,"c":6.88,"v":4000},{"d":"2004-09-09","o":6.93,"h":6.93,"l":6.75,"c":6.75,"v":16400},{"d":"2004-09-10","o":6.7,"h":6.82,"l":6.7,"c":6.82,"v":7400},{"d":"2004-09-13","o":6.72,"h":6.88,"l":6.5,"c":6.5,"v":10200},{"d":"2004-09-14","o":6.62,"h":6.75,"l":6.62,"c":6.75,"v":2400},{"d":"2004-09-15","o":6.75,"h":7,"l":6.75,"c":7,"v":21400},{"d":"2004-09-16","o":6.93,"h":7.03,"l":6.93,"c":7,"v":14400},{"d":"2004-09-17","o":6.8,"h":7.12,"l":6.8,"c":7.12,"v":5400},{"d":"2004-09-20","o":6.8,"h":7.12,"l":6.8,"c":7.12,"v":3000},{"d":"2004-09-21","o":6.6,"h":7.1,"l":6.6,"c":7.1,"v":3200},{"d":"2004-09-22","o":7.1,"h":7.1,"l":6.9,"c":6.9,"v":9200},{"d":"2004-09-23","o":7,"h":7.2,"l":6.9,"c":7.12,"v":48200},{"d":"2004-09-24","o":7.2,"h":7.2,"l":7,"c":7,"v":3000},{"d":"2004-09-27","o":7,"h":7.09,"l":6.9,"c":7,"v":5800},{"d":"2004-09-28","o":7,"h":7,"l":6.9,"c":6.9,"v":5400},{"d":"2004-09-29","o":6.9,"h":6.97,"l":6.9,"c":6.97,"v":3600},{"d":"2004-09-30","o":6.97,"h":7.1,"l":6.97,"c":7.05,"v":3800},{"d":"2004-10-01","o":7.05,"h":7.1,"l":7.05,"c":7.1,"v":600},{"d":"2004-10-04","o":7.1,"h":7.15,"l":7,"c":7.05,"v":23400},{"d":"2004-10-05","o":7.1,"h":7.15,"l":7,"c":7,"v":19400},{"d":"2004-10-06","o":7,"h":7,"l":7,"c":7,"v":5400},{"d":"2004-10-07","o":7,"h":7.05,"l":7,"c":7,"v":14600},{"d":"2004-10-08","o":6.9,"h":7.03,"l":6.9,"c":7,"v":21800},{"d":"2004-10-11","o":7.03,"h":7.15,"l":7,"c":7.12,"v":36800},{"d":"2004-10-12","o":7.15,"h":7.15,"l":7.07,"c":7.07,"v":51000},{"d":"2004-10-13","o":7.07,"h":7.55,"l":7.07,"c":7.55,"v":35400},{"d":"2004-10-14","o":8.5,"h":8.88,"l":7.25,"c":7.25,"v":10200},{"d":"2004-10-15","o":7.25,"h":7.5,"l":7.25,"c":7.38,"v":3200},{"d":"2004-10-18","o":7.5,"h":8,"l":7.28,"c":8,"v":7600},{"d":"2004-10-19","o":8,"h":8,"l":7.55,"c":7.75,"v":5400},{"d":"2004-10-20","o":7.54,"h":7.59,"l":7.47,"c":7.47,"v":800},{"d":"2004-10-21","o":7.59,"h":7.75,"l":7.5,"c":7.5,"v":3000},{"d":"2004-10-22","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":4000},{"d":"2004-10-25","o":7.65,"h":7.65,"l":7.44,"c":7.44,"v":1000},{"d":"2004-10-26","o":7.34,"h":7.36,"l":7.25,"c":7.25,"v":5600},{"d":"2004-10-27","o":6.5,"h":7.39,"l":6.4,"c":7.39,"v":12800},{"d":"2004-10-28","o":7.48,"h":7.48,"l":7.12,"c":7.15,"v":5600},{"d":"2004-10-29","o":7.15,"h":7.22,"l":7.15,"c":7.22,"v":1000},{"d":"2004-11-01","o":7.07,"h":7.07,"l":7.07,"c":7.07,"v":200},{"d":"2004-11-02","o":7.03,"h":7.24,"l":7.03,"c":7.24,"v":4200},{"d":"2004-11-03","o":6.89,"h":6.9,"l":6.89,"c":6.9,"v":2600},{"d":"2004-11-04","o":7.25,"h":9.87,"l":7.25,"c":9.38,"v":114600},{"d":"2004-11-05","o":9.5,"h":10,"l":9,"c":9.09,"v":42000},{"d":"2004-11-08","o":9.02,"h":9.02,"l":8.5,"c":8.99,"v":31800},{"d":"2004-11-09","o":8.65,"h":8.67,"l":8.51,"c":8.56,"v":30800},{"d":"2004-11-10","o":8.5,"h":8.6,"l":8.48,"c":8.55,"v":19000},{"d":"2004-11-11","o":8.55,"h":9,"l":8.55,"c":9,"v":12800},{"d":"2004-11-12","o":9,"h":9,"l":8.75,"c":8.99,"v":1400},{"d":"2004-11-15","o":8.97,"h":9.75,"l":8.97,"c":9.75,"v":15400},{"d":"2004-11-16","o":9.88,"h":10.25,"l":9.01,"c":10.25,"v":38400},{"d":"2004-11-17","o":10.25,"h":10.4,"l":10.25,"c":10.4,"v":13600},{"d":"2004-11-18","o":10.4,"h":11.99,"l":10.25,"c":11.25,"v":96000},{"d":"2004-11-19","o":12,"h":12.82,"l":11.5,"c":12.7,"v":81000},{"d":"2004-11-22","o":13,"h":13.44,"l":12.75,"c":13.07,"v":122400},{"d":"2004-11-23","o":13.25,"h":14.05,"l":13.04,"c":13.81,"v":155800},{"d":"2004-11-24","o":14.1,"h":14.1,"l":11.26,"c":12.9,"v":93200},{"d":"2004-11-26","o":12.5,"h":13.25,"l":11.99,"c":12.62,"v":27200},{"d":"2004-11-29","o":12.75,"h":13.5,"l":12.6,"c":13.14,"v":45600},{"d":"2004-11-30","o":13.5,"h":13.5,"l":12.77,"c":13.17,"v":30800},{"d":"2004-12-01","o":13.5,"h":13.5,"l":12.56,"c":12.77,"v":24600},{"d":"2004-12-02","o":13.5,"h":13.5,"l":12.88,"c":13.06,"v":14000},{"d":"2004-12-03","o":13.12,"h":13.12,"l":12.5,"c":12.8,"v":21200},{"d":"2004-12-06","o":13.5,"h":13.5,"l":12,"c":12.52,"v":14800},{"d":"2004-12-07","o":12.58,"h":12.58,"l":11.06,"c":11.78,"v":27600},{"d":"2004-12-08","o":11.55,"h":12.07,"l":11,"c":11.58,"v":40200},{"d":"2004-12-09","o":11.32,"h":11.69,"l":11.07,"c":11.18,"v":29400},{"d":"2004-12-10","o":11.1,"h":11.52,"l":9.53,"c":10,"v":83600},{"d":"2004-12-13","o":10.57,"h":10.57,"l":9.01,"c":9.5,"v":89400},{"d":"2004-12-14","o":10.03,"h":10.03,"l":9.18,"c":9.23,"v":36400},{"d":"2004-12-15","o":9.09,"h":9.62,"l":9.05,"c":9.53,"v":24400},{"d":"2004-12-16","o":9.91,"h":9.91,"l":9.25,"c":9.26,"v":32000},{"d":"2004-12-17","o":9.48,"h":10,"l":9.25,"c":10,"v":29800},{"d":"2004-12-20","o":9.76,"h":11.55,"l":9.76,"c":11.25,"v":38800},{"d":"2004-12-21","o":11.19,"h":11.19,"l":10.45,"c":11.08,"v":15000},{"d":"2004-12-22","o":11.19,"h":11.19,"l":10.99,"c":11,"v":33000},{"d":"2004-12-23","o":11.37,"h":11.38,"l":10.26,"c":10.7,"v":9400},{"d":"2004-12-27","o":11.18,"h":11.5,"l":10.8,"c":11.5,"v":10000},{"d":"2004-12-28","o":10.85,"h":11.62,"l":10.85,"c":11.62,"v":6200},{"d":"2004-12-29","o":10.86,"h":11.97,"l":10.86,"c":11.97,"v":9800},{"d":"2004-12-30","o":11.75,"h":11.95,"l":11.62,"c":11.95,"v":9200},{"d":"2004-12-31","o":11.75,"h":12.06,"l":11.75,"c":12.01,"v":44200},{"d":"2005-01-03","o":11.87,"h":12.49,"l":11.64,"c":11.81,"v":11200},{"d":"2005-01-04","o":11.97,"h":12.24,"l":11.25,"c":11.4,"v":13000},{"d":"2005-01-05","o":11.4,"h":11.74,"l":11.22,"c":11.59,"v":32600},{"d":"2005-01-06","o":11.75,"h":12.74,"l":11.59,"c":12.74,"v":32400},{"d":"2005-01-07","o":13,"h":14.24,"l":12.4,"c":14,"v":68400},{"d":"2005-01-10","o":13.77,"h":14.19,"l":12.54,"c":12.69,"v":71400},{"d":"2005-01-11","o":12.02,"h":13.62,"l":12.02,"c":13,"v":39000},{"d":"2005-01-12","o":13.4,"h":13.62,"l":12.86,"c":13.44,"v":25400},{"d":"2005-01-13","o":13.49,"h":13.62,"l":13.47,"c":13.51,"v":15200},{"d":"2005-01-14","o":13.52,"h":13.65,"l":12.5,"c":12.85,"v":21200},{"d":"2005-01-18","o":13.23,"h":13.5,"l":12.02,"c":12.31,"v":15600},{"d":"2005-01-19","o":11.88,"h":13.1,"l":11.62,"c":12.73,"v":4200},{"d":"2005-01-20","o":12.76,"h":12.88,"l":12.75,"c":12.75,"v":6200},{"d":"2005-01-21","o":12.75,"h":12.75,"l":12.27,"c":12.27,"v":5200},{"d":"2005-01-24","o":12.25,"h":13.25,"l":11.93,"c":12.5,"v":25400},{"d":"2005-01-25","o":12.88,"h":12.99,"l":12.8,"c":12.99,"v":12400},{"d":"2005-01-26","o":12.99,"h":13.25,"l":12.19,"c":12.74,"v":17400},{"d":"2005-01-27","o":12.32,"h":12.52,"l":12.32,"c":12.52,"v":1800},{"d":"2005-01-28","o":12.18,"h":12.84,"l":12.18,"c":12.41,"v":27000},{"d":"2005-01-31","o":13,"h":13.8,"l":12.99,"c":13.58,"v":42400},{"d":"2005-02-01","o":13.57,"h":13.98,"l":13.15,"c":13.28,"v":22200},{"d":"2005-02-02","o":13.32,"h":13.74,"l":13.32,"c":13.74,"v":6200},{"d":"2005-02-03","o":13.74,"h":14.68,"l":13.68,"c":14.25,"v":42400},{"d":"2005-02-04","o":14.24,"h":14.24,"l":13.77,"c":13.88,"v":45600},{"d":"2005-02-07","o":13.93,"h":14,"l":13.68,"c":13.68,"v":27800},{"d":"2005-02-08","o":13.32,"h":13.51,"l":13.32,"c":13.47,"v":14400},{"d":"2005-02-09","o":13.31,"h":13.35,"l":13.31,"c":13.32,"v":1400},{"d":"2005-02-10","o":13.43,"h":13.74,"l":13.32,"c":13.74,"v":10200},{"d":"2005-02-11","o":13,"h":13.72,"l":12.99,"c":13.72,"v":11800},{"d":"2005-02-14","o":13.72,"h":14.19,"l":13.72,"c":14,"v":57600},{"d":"2005-02-15","o":14.05,"h":14.05,"l":13.75,"c":14.02,"v":29800},{"d":"2005-02-16","o":13.99,"h":14.02,"l":13.78,"c":14,"v":31200},{"d":"2005-02-17","o":13.35,"h":14.1,"l":13.35,"c":13.71,"v":17800},{"d":"2005-02-18","o":13.68,"h":14.1,"l":13.68,"c":14.09,"v":3200},{"d":"2005-02-22","o":13.68,"h":13.99,"l":13.68,"c":13.69,"v":4600},{"d":"2005-02-23","o":13.66,"h":13.7,"l":13.38,"c":13.38,"v":10200},{"d":"2005-02-24","o":13.09,"h":13.74,"l":13.09,"c":13.54,"v":46600},{"d":"2005-02-25","o":13.52,"h":13.62,"l":13.52,"c":13.6,"v":1400},{"d":"2005-02-28","o":13.27,"h":13.9,"l":13.27,"c":13.59,"v":35200},{"d":"2005-03-01","o":13.46,"h":13.46,"l":13.46,"c":13.46,"v":2000},{"d":"2005-03-02","o":13.45,"h":13.5,"l":13.45,"c":13.5,"v":1200},{"d":"2005-03-03","o":13.52,"h":13.75,"l":13.52,"c":13.73,"v":5200},{"d":"2005-03-04","o":13.89,"h":15,"l":13.89,"c":14.4,"v":82200},{"d":"2005-03-07","o":14.11,"h":14.48,"l":13.61,"c":14.2,"v":19200},{"d":"2005-03-08","o":14.18,"h":15,"l":14.05,"c":14.75,"v":24000},{"d":"2005-03-09","o":14.75,"h":15.69,"l":14.75,"c":15.21,"v":93600},{"d":"2005-03-10","o":14.21,"h":15.13,"l":14.21,"c":14.6,"v":39600},{"d":"2005-03-11","o":15.1,"h":15.1,"l":14.56,"c":14.69,"v":9200},{"d":"2005-03-14","o":15,"h":15,"l":14.52,"c":14.52,"v":36800},{"d":"2005-03-15","o":14.62,"h":14.62,"l":14.45,"c":14.57,"v":3400},{"d":"2005-03-16","o":14.55,"h":14.56,"l":14.1,"c":14.35,"v":38600},{"d":"2005-03-17","o":14.24,"h":14.47,"l":14.05,"c":14.4,"v":7000},{"d":"2005-03-18","o":14.5,"h":14.5,"l":14,"c":14.02,"v":29600},{"d":"2005-03-21","o":13.62,"h":14,"l":13.35,"c":13.38,"v":11400},{"d":"2005-03-22","o":13.35,"h":13.38,"l":13.25,"c":13.25,"v":11800},{"d":"2005-03-23","o":13.02,"h":13.07,"l":11.25,"c":11.65,"v":59000},{"d":"2005-03-24","o":11.6,"h":12.54,"l":11.52,"c":12.54,"v":30000},{"d":"2005-03-28","o":12.99,"h":13.47,"l":12.98,"c":13.15,"v":18400},{"d":"2005-03-29","o":13.07,"h":13.07,"l":11.53,"c":11.98,"v":31200},{"d":"2005-03-30","o":12.44,"h":12.78,"l":11.87,"c":11.88,"v":12800},{"d":"2005-03-31","o":12.75,"h":12.75,"l":11.88,"c":11.98,"v":37400},{"d":"2005-04-01","o":12,"h":12.15,"l":11.89,"c":12.01,"v":8000},{"d":"2005-04-04","o":11.76,"h":12,"l":11.75,"c":11.94,"v":23600},{"d":"2005-04-05","o":11.75,"h":12,"l":11.75,"c":12,"v":5400},{"d":"2005-04-06","o":12,"h":12,"l":11.88,"c":12,"v":5600},{"d":"2005-04-07","o":12.02,"h":12.02,"l":12,"c":12,"v":6800},{"d":"2005-04-08","o":12.18,"h":12.28,"l":12,"c":12.25,"v":4400},{"d":"2005-04-11","o":12.5,"h":12.61,"l":11.77,"c":11.92,"v":8400},{"d":"2005-04-12","o":11.85,"h":11.85,"l":10.75,"c":11.23,"v":15000},{"d":"2005-04-13","o":11.25,"h":11.25,"l":10.11,"c":10.58,"v":51200},{"d":"2005-04-14","o":10,"h":11.12,"l":10,"c":10.5,"v":6000},{"d":"2005-04-15","o":10.5,"h":10.5,"l":9.05,"c":9.39,"v":72800},{"d":"2005-04-18","o":9.02,"h":10,"l":8.7,"c":9.48,"v":26600},{"d":"2005-04-19","o":8.52,"h":9.1,"l":8.52,"c":9.02,"v":24800},{"d":"2005-04-20","o":9.05,"h":9.28,"l":9.05,"c":9.06,"v":38600},{"d":"2005-04-21","o":9.59,"h":9.59,"l":9.05,"c":9.25,"v":31800},{"d":"2005-04-22","o":9.56,"h":9.58,"l":9.2,"c":9.2,"v":12200},{"d":"2005-04-25","o":9.25,"h":9.25,"l":9.05,"c":9.07,"v":26600},{"d":"2005-04-26","o":9.05,"h":9.05,"l":8.51,"c":8.74,"v":66200},{"d":"2005-04-27","o":8.65,"h":8.65,"l":8,"c":8,"v":11200},{"d":"2005-04-28","o":8.23,"h":8.34,"l":6.76,"c":6.76,"v":100200},{"d":"2005-04-29","o":6.77,"h":7.12,"l":6.77,"c":7,"v":31200},{"d":"2005-05-02","o":6.91,"h":7.26,"l":6.91,"c":6.97,"v":20600},{"d":"2005-05-03","o":7.01,"h":7.22,"l":6.99,"c":7.07,"v":8200},{"d":"2005-05-04","o":7.08,"h":7.08,"l":7,"c":7,"v":2400},{"d":"2005-05-05","o":7,"h":7.05,"l":6.98,"c":7.05,"v":8600},{"d":"2005-05-06","o":7.12,"h":7.75,"l":7.11,"c":7.68,"v":34000},{"d":"2005-05-09","o":7.92,"h":7.95,"l":7.72,"c":7.86,"v":20600},{"d":"2005-05-10","o":7.88,"h":7.99,"l":7.74,"c":7.74,"v":9000},{"d":"2005-05-11","o":7.8,"h":7.8,"l":7.41,"c":7.41,"v":26600},{"d":"2005-05-12","o":7.3,"h":7.78,"l":7.01,"c":7.26,"v":12200},{"d":"2005-05-13","o":8.12,"h":8.12,"l":7.39,"c":7.39,"v":30200},{"d":"2005-05-16","o":7.5,"h":7.5,"l":6.99,"c":7.34,"v":8600},{"d":"2005-05-17","o":7.49,"h":7.49,"l":7.03,"c":7.03,"v":10200},{"d":"2005-05-18","o":7,"h":7.49,"l":7,"c":7.35,"v":6200},{"d":"2005-05-19","o":7.27,"h":7.45,"l":7.27,"c":7.41,"v":35000},{"d":"2005-05-20","o":7.65,"h":7.65,"l":7.18,"c":7.35,"v":73800},{"d":"2005-05-23","o":7.35,"h":7.35,"l":7.16,"c":7.22,"v":17000},{"d":"2005-05-24","o":7.32,"h":7.32,"l":7.15,"c":7.18,"v":18200},{"d":"2005-05-25","o":7.17,"h":7.17,"l":6.95,"c":7,"v":43400},{"d":"2005-05-26","o":7.26,"h":7.26,"l":6.93,"c":7.1,"v":157000},{"d":"2005-05-27","o":7.14,"h":7.25,"l":7.14,"c":7.24,"v":35800},{"d":"2005-05-31","o":7.31,"h":7.31,"l":7.16,"c":7.16,"v":16200},{"d":"2005-06-01","o":7.16,"h":7.16,"l":7.12,"c":7.12,"v":1800},{"d":"2005-06-02","o":7.12,"h":7.28,"l":7.12,"c":7.28,"v":8000},{"d":"2005-06-03","o":7.3,"h":7.31,"l":7.25,"c":7.31,"v":4000},{"d":"2005-06-06","o":7.28,"h":7.45,"l":7.24,"c":7.45,"v":10400},{"d":"2005-06-07","o":7.5,"h":7.6,"l":7.4,"c":7.5,"v":22600},{"d":"2005-06-08","o":7.57,"h":8,"l":7.57,"c":7.75,"v":11000},{"d":"2005-06-09","o":7.13,"h":8,"l":7.13,"c":7.47,"v":38400},{"d":"2005-06-10","o":7.5,"h":7.97,"l":7.23,"c":7.45,"v":31800},{"d":"2005-06-13","o":7.71,"h":7.91,"l":7.54,"c":7.84,"v":7800},{"d":"2005-06-14","o":7.4,"h":7.72,"l":7.4,"c":7.7,"v":800},{"d":"2005-06-15","o":7.8,"h":7.8,"l":7.39,"c":7.49,"v":2200},{"d":"2005-06-16","o":7.22,"h":7.64,"l":7.22,"c":7.55,"v":4600},{"d":"2005-06-17","o":7.5,"h":7.78,"l":7.5,"c":7.65,"v":600},{"d":"2005-06-20","o":7.97,"h":7.97,"l":7.5,"c":7.53,"v":13800},{"d":"2005-06-21","o":7.57,"h":7.66,"l":7.57,"c":7.6,"v":5400},{"d":"2005-06-22","o":7.97,"h":7.97,"l":7.73,"c":7.73,"v":1800},{"d":"2005-06-23","o":7.5,"h":7.53,"l":7.5,"c":7.53,"v":600},{"d":"2005-06-24","o":7.62,"h":7.62,"l":7.5,"c":7.5,"v":2800},{"d":"2005-06-27","o":7.25,"h":7.45,"l":7.25,"c":7.45,"v":9800},{"d":"2005-06-28","o":7.35,"h":7.46,"l":7.22,"c":7.43,"v":7800},{"d":"2005-06-29","o":7.43,"h":7.74,"l":7.4,"c":7.4,"v":12600},{"d":"2005-06-30","o":7.76,"h":7.77,"l":7.5,"c":7.55,"v":10200},{"d":"2005-07-01","o":7.44,"h":7.44,"l":7.44,"c":7.44,"v":400},{"d":"2005-07-05","o":7.35,"h":7.61,"l":7.35,"c":7.61,"v":1800},{"d":"2005-07-06","o":7.57,"h":7.62,"l":7.35,"c":7.35,"v":8600},{"d":"2005-07-07","o":7.28,"h":7.36,"l":7.28,"c":7.36,"v":6600},{"d":"2005-07-08","o":7.5,"h":7.59,"l":7.5,"c":7.59,"v":13200},{"d":"2005-07-11","o":7.38,"h":7.62,"l":7.38,"c":7.62,"v":9600},{"d":"2005-07-12","o":7.5,"h":7.6,"l":7.5,"c":7.6,"v":1400},{"d":"2005-07-13","o":7.75,"h":7.75,"l":7.4,"c":7.55,"v":11400},{"d":"2005-07-14","o":7.6,"h":7.8,"l":7.59,"c":7.59,"v":7800},{"d":"2005-07-15","o":7.59,"h":7.62,"l":7.59,"c":7.62,"v":400},{"d":"2005-07-18","o":7.53,"h":7.75,"l":7.53,"c":7.62,"v":6600},{"d":"2005-07-19","o":7.72,"h":7.72,"l":7.48,"c":7.6,"v":5600},{"d":"2005-07-20","o":7.58,"h":7.58,"l":7.57,"c":7.57,"v":1200},{"d":"2005-07-21","o":7.57,"h":7.6,"l":7.36,"c":7.6,"v":7200},{"d":"2005-07-22","o":7.57,"h":7.75,"l":7.57,"c":7.75,"v":6000},{"d":"2005-07-25","o":7.91,"h":8.1,"l":7.88,"c":8.1,"v":5400},{"d":"2005-07-26","o":8.25,"h":8.25,"l":7.44,"c":7.86,"v":10000},{"d":"2005-07-27","o":8.01,"h":8.25,"l":8.01,"c":8.25,"v":14200},{"d":"2005-07-28","o":8.35,"h":8.66,"l":8.35,"c":8.66,"v":14600},{"d":"2005-07-29","o":8.5,"h":8.69,"l":8.35,"c":8.62,"v":11800},{"d":"2005-08-01","o":8.55,"h":8.78,"l":8.55,"c":8.78,"v":17400},{"d":"2005-08-02","o":8.79,"h":10.3,"l":8.79,"c":9.84,"v":104600},{"d":"2005-08-03","o":10.48,"h":11,"l":9.81,"c":11,"v":151200},{"d":"2005-08-04","o":12,"h":12,"l":11.2,"c":11.47,"v":47400},{"d":"2005-08-05","o":11.52,"h":11.52,"l":10.78,"c":11.12,"v":15800},{"d":"2005-08-08","o":11,"h":11.16,"l":11,"c":11.15,"v":16600},{"d":"2005-08-09","o":11.15,"h":11.35,"l":11.15,"c":11.21,"v":10200},{"d":"2005-08-10","o":11.31,"h":11.39,"l":11.1,"c":11.25,"v":30400},{"d":"2005-08-11","o":11.5,"h":11.69,"l":11.27,"c":11.48,"v":23600},{"d":"2005-08-12","o":11.42,"h":11.52,"l":11.4,"c":11.4,"v":21000},{"d":"2005-08-15","o":11.5,"h":11.5,"l":11.02,"c":11.15,"v":8200},{"d":"2005-08-16","o":11.02,"h":11.02,"l":10.82,"c":10.95,"v":3800},{"d":"2005-08-17","o":11.15,"h":11.15,"l":10.4,"c":10.82,"v":6200},{"d":"2005-08-18","o":10.76,"h":10.79,"l":10.57,"c":10.65,"v":12600},{"d":"2005-08-19","o":10.65,"h":10.65,"l":10.51,"c":10.52,"v":5400},{"d":"2005-08-22","o":10.65,"h":10.65,"l":9.96,"c":9.96,"v":7400},{"d":"2005-08-23","o":9.94,"h":10.05,"l":9.85,"c":9.95,"v":15200},{"d":"2005-08-24","o":9.97,"h":9.97,"l":9.75,"c":9.75,"v":4400},{"d":"2005-08-25","o":9.75,"h":9.85,"l":9.75,"c":9.85,"v":1600},{"d":"2005-08-26","o":9.8,"h":9.88,"l":9.8,"c":9.85,"v":20000},{"d":"2005-08-29","o":9.76,"h":9.76,"l":9.55,"c":9.6,"v":2800},{"d":"2005-08-30","o":9.56,"h":9.65,"l":9.43,"c":9.54,"v":3600},{"d":"2005-08-31","o":9.57,"h":9.57,"l":9.05,"c":9.2,"v":14600},{"d":"2005-09-01","o":9.45,"h":9.5,"l":9.2,"c":9.2,"v":4800},{"d":"2005-09-02","o":9.17,"h":9.19,"l":9.15,"c":9.15,"v":1600},{"d":"2005-09-06","o":9.15,"h":9.25,"l":8.73,"c":8.73,"v":10800},{"d":"2005-09-07","o":9,"h":9.25,"l":8.9,"c":8.94,"v":20000},{"d":"2005-09-08","o":8.71,"h":9.23,"l":8.71,"c":9.23,"v":14400},{"d":"2005-09-09","o":9.22,"h":9.23,"l":9.01,"c":9.15,"v":10600},{"d":"2005-09-12","o":9.2,"h":9.43,"l":9.12,"c":9.39,"v":6800},{"d":"2005-09-13","o":9.44,"h":9.52,"l":9.27,"c":9.3,"v":7800},{"d":"2005-09-14","o":9.12,"h":9.27,"l":9.07,"c":9.25,"v":55200},{"d":"2005-09-15","o":9.3,"h":9.3,"l":9,"c":9.1,"v":9400},{"d":"2005-09-16","o":9.03,"h":9.17,"l":9.01,"c":9.04,"v":18600},{"d":"2005-09-19","o":8.94,"h":9.35,"l":8.91,"c":9.31,"v":7000},{"d":"2005-09-20","o":9.14,"h":9.32,"l":9.14,"c":9.32,"v":14800},{"d":"2005-09-21","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":12000},{"d":"2005-09-22","o":9.21,"h":9.4,"l":9.21,"c":9.4,"v":28000},{"d":"2005-09-23","o":9.32,"h":9.38,"l":9.3,"c":9.38,"v":2000},{"d":"2005-09-26","o":9.32,"h":9.5,"l":9.3,"c":9.5,"v":6200},{"d":"2005-09-27","o":9.52,"h":9.64,"l":9.5,"c":9.55,"v":10800},{"d":"2005-09-28","o":9.65,"h":9.75,"l":9.65,"c":9.74,"v":15200},{"d":"2005-09-29","o":9.72,"h":10.17,"l":9.72,"c":10.02,"v":8800},{"d":"2005-09-30","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":1600},{"d":"2005-10-03","o":9.88,"h":10.1,"l":9.68,"c":9.96,"v":8000},{"d":"2005-10-04","o":9.55,"h":10.01,"l":9.55,"c":10.01,"v":3000},{"d":"2005-10-05","o":9.65,"h":10.07,"l":9.63,"c":9.87,"v":6600},{"d":"2005-10-06","o":9.58,"h":9.9,"l":9.54,"c":9.55,"v":13400},{"d":"2005-10-07","o":9.56,"h":9.62,"l":9.56,"c":9.62,"v":600},{"d":"2005-10-10","o":9.55,"h":9.76,"l":9.52,"c":9.55,"v":22200},{"d":"2005-10-11","o":9.52,"h":9.55,"l":9.52,"c":9.52,"v":3600},{"d":"2005-10-12","o":9.56,"h":9.77,"l":9.51,"c":9.77,"v":7400},{"d":"2005-10-13","o":9.94,"h":9.94,"l":9.55,"c":9.55,"v":400},{"d":"2005-10-14","o":9.55,"h":9.55,"l":9.55,"c":9.55,"v":0},{"d":"2005-10-17","o":9.55,"h":9.55,"l":9.55,"c":9.55,"v":0},{"d":"2005-10-18","o":10.05,"h":10.05,"l":9.4,"c":9.4,"v":2600},{"d":"2005-10-19","o":9.29,"h":9.29,"l":9.19,"c":9.19,"v":4800},{"d":"2005-10-20","o":9.04,"h":9.32,"l":9,"c":9.32,"v":9600},{"d":"2005-10-21","o":9.45,"h":10.25,"l":9.45,"c":9.95,"v":6000},{"d":"2005-10-24","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":600},{"d":"2005-10-25","o":9.82,"h":9.82,"l":9.69,"c":9.69,"v":1600},{"d":"2005-10-26","o":9.51,"h":10,"l":9.35,"c":9.44,"v":29200},{"d":"2005-10-27","o":9.44,"h":9.45,"l":9.09,"c":9.11,"v":2000},{"d":"2005-10-28","o":8.81,"h":9.04,"l":8.81,"c":8.88,"v":2200},{"d":"2005-10-31","o":8.94,"h":8.95,"l":8.55,"c":8.84,"v":41000},{"d":"2005-11-01","o":8.87,"h":8.87,"l":8.78,"c":8.82,"v":1200},{"d":"2005-11-02","o":8.66,"h":8.85,"l":8.39,"c":8.49,"v":10800},{"d":"2005-11-03","o":8.37,"h":8.65,"l":8.37,"c":8.62,"v":21600},{"d":"2005-11-04","o":8.6,"h":8.62,"l":8.6,"c":8.62,"v":5000},{"d":"2005-11-07","o":8.51,"h":8.51,"l":8.48,"c":8.5,"v":2600},{"d":"2005-11-08","o":8.68,"h":8.68,"l":8.2,"c":8.25,"v":4000},{"d":"2005-11-09","o":8.47,"h":8.62,"l":8.47,"c":8.6,"v":10800},{"d":"2005-11-10","o":8.62,"h":9.73,"l":8.62,"c":9,"v":17400},{"d":"2005-11-11","o":9.12,"h":9.12,"l":8.6,"c":8.99,"v":8800},{"d":"2005-11-14","o":8.9,"h":8.9,"l":8.64,"c":8.64,"v":7200},{"d":"2005-11-15","o":8.69,"h":8.69,"l":8.57,"c":8.57,"v":1400},{"d":"2005-11-16","o":8.5,"h":8.51,"l":8.49,"c":8.5,"v":3600},{"d":"2005-11-17","o":8.38,"h":8.38,"l":8.17,"c":8.25,"v":4800},{"d":"2005-11-18","o":8.25,"h":8.35,"l":8.01,"c":8.01,"v":14200},{"d":"2005-11-21","o":8,"h":8.12,"l":7.82,"c":7.96,"v":9400},{"d":"2005-11-22","o":7.82,"h":7.82,"l":7.2,"c":7.5,"v":29000},{"d":"2005-11-23","o":7.49,"h":7.55,"l":7.4,"c":7.45,"v":19000},{"d":"2005-11-25","o":7.36,"h":7.53,"l":7.3,"c":7.5,"v":3400},{"d":"2005-11-28","o":7.74,"h":7.74,"l":7.38,"c":7.44,"v":5000},{"d":"2005-11-29","o":7.41,"h":7.51,"l":7.35,"c":7.5,"v":180800},{"d":"2005-11-30","o":7.75,"h":7.75,"l":7.43,"c":7.68,"v":8600},{"d":"2005-12-01","o":7.69,"h":8,"l":7.62,"c":7.99,"v":28400},{"d":"2005-12-02","o":8.05,"h":8.1,"l":7.95,"c":8,"v":12000},{"d":"2005-12-05","o":8,"h":8,"l":8,"c":8,"v":200},{"d":"2005-12-06","o":8,"h":8.62,"l":7.99,"c":8.62,"v":7400},{"d":"2005-12-07","o":8.73,"h":9,"l":8.73,"c":8.76,"v":10600},{"d":"2005-12-08","o":8.59,"h":8.75,"l":8.47,"c":8.75,"v":3600},{"d":"2005-12-09","o":8.39,"h":8.6,"l":8.39,"c":8.5,"v":4400},{"d":"2005-12-12","o":8.41,"h":8.75,"l":8.14,"c":8.14,"v":20600},{"d":"2005-12-13","o":8.06,"h":8.37,"l":8.06,"c":8.15,"v":2400},{"d":"2005-12-14","o":8.06,"h":8.18,"l":8,"c":8,"v":21600},{"d":"2005-12-15","o":8.2,"h":8.31,"l":8.1,"c":8.1,"v":6000},{"d":"2005-12-16","o":8.1,"h":8.1,"l":8,"c":8,"v":3400},{"d":"2005-12-19","o":8,"h":8.24,"l":8,"c":8.1,"v":15200},{"d":"2005-12-20","o":8.04,"h":8.07,"l":7.99,"c":8.07,"v":6000},{"d":"2005-12-21","o":8.15,"h":8.15,"l":7.78,"c":7.81,"v":105800},{"d":"2005-12-22","o":7.53,"h":8.38,"l":7.53,"c":8.12,"v":18800},{"d":"2005-12-23","o":7.88,"h":8.2,"l":7.65,"c":7.95,"v":4600},{"d":"2005-12-27","o":7.64,"h":8,"l":7.64,"c":7.95,"v":3600},{"d":"2005-12-28","o":8.25,"h":8.35,"l":8.23,"c":8.32,"v":3600},{"d":"2005-12-29","o":7.95,"h":8,"l":7.67,"c":8,"v":3200},{"d":"2005-12-30","o":7.83,"h":10,"l":7.83,"c":9.12,"v":41400},{"d":"2006-01-03","o":9.2,"h":9.2,"l":8.31,"c":8.39,"v":17600},{"d":"2006-01-04","o":9,"h":9.01,"l":7.98,"c":8.9,"v":26400},{"d":"2006-01-05","o":10.9,"h":10.9,"l":9.94,"c":10.48,"v":988200},{"d":"2006-01-06","o":10.65,"h":11.24,"l":10.44,"c":11.15,"v":289200},{"d":"2006-01-09","o":11.36,"h":11.74,"l":11.18,"c":11.26,"v":190600},{"d":"2006-01-10","o":11.49,"h":11.82,"l":11.35,"c":11.82,"v":110000},{"d":"2006-01-11","o":12,"h":12.65,"l":11.88,"c":12.59,"v":136400},{"d":"2006-01-12","o":12.7,"h":12.7,"l":11.51,"c":11.77,"v":154400},{"d":"2006-01-13","o":11.93,"h":12.23,"l":11.25,"c":11.77,"v":92800},{"d":"2006-01-17","o":11.62,"h":11.62,"l":11.35,"c":11.36,"v":44600},{"d":"2006-01-18","o":11.35,"h":11.6,"l":11.35,"c":11.42,"v":50000},{"d":"2006-01-19","o":11.9,"h":11.9,"l":11.21,"c":11.64,"v":34200},{"d":"2006-01-20","o":11.65,"h":11.65,"l":11.24,"c":11.24,"v":26600},{"d":"2006-01-23","o":11.22,"h":11.59,"l":11.2,"c":11.26,"v":18400},{"d":"2006-01-24","o":11.4,"h":11.55,"l":11.26,"c":11.26,"v":33400},{"d":"2006-01-25","o":11.2,"h":11.2,"l":10.73,"c":10.75,"v":41600},{"d":"2006-01-26","o":10.73,"h":10.73,"l":10.25,"c":10.52,"v":46200},{"d":"2006-01-27","o":10.45,"h":10.45,"l":10,"c":10.1,"v":44200},{"d":"2006-01-30","o":10,"h":10,"l":9.51,"c":9.82,"v":98000},{"d":"2006-01-31","o":9.62,"h":10.84,"l":9.62,"c":10.84,"v":44200},{"d":"2006-02-01","o":10.9,"h":11.38,"l":10.9,"c":11.24,"v":44200},{"d":"2006-02-02","o":11.22,"h":11.22,"l":10.57,"c":10.99,"v":12000},{"d":"2006-02-03","o":10.62,"h":10.99,"l":10.6,"c":10.83,"v":24000},{"d":"2006-02-06","o":9.97,"h":11.34,"l":9.97,"c":11.02,"v":59800},{"d":"2006-02-07","o":10.98,"h":11.04,"l":10.98,"c":10.98,"v":12600},{"d":"2006-02-08","o":10.98,"h":11.2,"l":10.63,"c":10.98,"v":23400},{"d":"2006-02-09","o":10.59,"h":10.98,"l":10.59,"c":10.88,"v":4000},{"d":"2006-02-10","o":10.66,"h":10.69,"l":10.3,"c":10.57,"v":8600},{"d":"2006-02-13","o":10.38,"h":10.5,"l":10.3,"c":10.48,"v":10400},{"d":"2006-02-14","o":10.23,"h":10.95,"l":10.23,"c":10.94,"v":7800},{"d":"2006-02-15","o":10.56,"h":10.8,"l":10.56,"c":10.76,"v":5600},{"d":"2006-02-16","o":10.63,"h":10.76,"l":10.63,"c":10.63,"v":7600},{"d":"2006-02-17","o":10.62,"h":10.62,"l":10.55,"c":10.59,"v":6000},{"d":"2006-02-21","o":10.85,"h":10.99,"l":10.75,"c":10.88,"v":18000},{"d":"2006-02-22","o":10.6,"h":10.87,"l":10.6,"c":10.87,"v":4600},{"d":"2006-02-23","o":10.65,"h":11.1,"l":10.59,"c":11,"v":21200},{"d":"2006-02-24","o":11,"h":11.25,"l":10.98,"c":11.15,"v":13200},{"d":"2006-02-27","o":10.96,"h":11.25,"l":10.96,"c":11.22,"v":12400},{"d":"2006-02-28","o":11.01,"h":11.28,"l":11.01,"c":11.28,"v":8200},{"d":"2006-03-01","o":10.96,"h":11.93,"l":10.96,"c":11.62,"v":55800},{"d":"2006-03-02","o":11.38,"h":11.61,"l":11.38,"c":11.61,"v":11400},{"d":"2006-03-03","o":11.6,"h":12.21,"l":11.6,"c":11.95,"v":103000},{"d":"2006-03-06","o":12,"h":12.11,"l":11.97,"c":12.01,"v":55400},{"d":"2006-03-07","o":11.88,"h":12.04,"l":11.84,"c":11.9,"v":110200},{"d":"2006-03-08","o":11.95,"h":11.95,"l":11.38,"c":11.49,"v":13000},{"d":"2006-03-09","o":11.69,"h":11.94,"l":11.69,"c":11.81,"v":27400},{"d":"2006-03-10","o":11.5,"h":11.65,"l":11.36,"c":11.65,"v":7600},{"d":"2006-03-13","o":11.85,"h":11.95,"l":11.34,"c":11.41,"v":22800},{"d":"2006-03-14","o":11.25,"h":12,"l":11.25,"c":11.35,"v":19400},{"d":"2006-03-15","o":11.49,"h":11.57,"l":11.4,"c":11.4,"v":11400},{"d":"2006-03-16","o":11.33,"h":11.59,"l":11.33,"c":11.58,"v":8600},{"d":"2006-03-17","o":11.38,"h":11.88,"l":11.38,"c":11.88,"v":14800},{"d":"2006-03-20","o":11.87,"h":11.88,"l":11.59,"c":11.88,"v":7800},{"d":"2006-03-21","o":11.85,"h":11.85,"l":11.75,"c":11.76,"v":3400},{"d":"2006-03-22","o":11.54,"h":11.85,"l":11.51,"c":11.59,"v":8600},{"d":"2006-03-23","o":11.78,"h":11.87,"l":11.51,"c":11.86,"v":3200},{"d":"2006-03-24","o":11.64,"h":11.8,"l":11.51,"c":11.53,"v":6400},{"d":"2006-03-27","o":11.51,"h":12.01,"l":11.51,"c":12,"v":205000},{"d":"2006-03-28","o":12.05,"h":12.24,"l":12.01,"c":12.19,"v":20400},{"d":"2006-03-29","o":12.25,"h":12.5,"l":12.02,"c":12.49,"v":51400},{"d":"2006-03-30","o":12.11,"h":12.5,"l":12.11,"c":12.38,"v":18600},{"d":"2006-03-31","o":12.5,"h":12.62,"l":12.01,"c":12.07,"v":7000},{"d":"2006-04-03","o":12.25,"h":12.45,"l":12.01,"c":12.06,"v":7800},{"d":"2006-04-04","o":12.07,"h":12.07,"l":12,"c":12.01,"v":9600},{"d":"2006-04-05","o":12,"h":12.12,"l":11.62,"c":11.62,"v":7000},{"d":"2006-04-06","o":11.51,"h":11.77,"l":11.51,"c":11.68,"v":2800},{"d":"2006-04-07","o":11.51,"h":12.12,"l":11.5,"c":12.12,"v":36800},{"d":"2006-04-10","o":12.05,"h":12.12,"l":11.6,"c":11.6,"v":6600},{"d":"2006-04-11","o":11.88,"h":12.45,"l":11.88,"c":12.05,"v":45600},{"d":"2006-04-12","o":12.05,"h":12.24,"l":12.03,"c":12.07,"v":8000},{"d":"2006-04-13","o":12.02,"h":12.09,"l":11.88,"c":11.93,"v":4400},{"d":"2006-04-17","o":11.9,"h":12.1,"l":11.88,"c":11.88,"v":10800},{"d":"2006-04-18","o":11.88,"h":11.93,"l":11.88,"c":11.88,"v":3600},{"d":"2006-04-19","o":11.8,"h":11.93,"l":11.8,"c":11.85,"v":13800},{"d":"2006-04-20","o":12,"h":12.11,"l":11.94,"c":12.11,"v":5600},{"d":"2006-04-21","o":11.99,"h":12,"l":11.76,"c":11.91,"v":14800},{"d":"2006-04-24","o":11.77,"h":11.77,"l":11.68,"c":11.68,"v":19800},{"d":"2006-04-25","o":11.64,"h":11.95,"l":11.55,"c":11.66,"v":71600},{"d":"2006-04-26","o":11.39,"h":11.82,"l":11.39,"c":11.7,"v":11200},{"d":"2006-04-27","o":11.57,"h":11.62,"l":11.5,"c":11.52,"v":3400},{"d":"2006-04-28","o":11.52,"h":11.52,"l":11.14,"c":11.14,"v":7600},{"d":"2006-05-01","o":11.01,"h":11.18,"l":11,"c":11.05,"v":6400},{"d":"2006-05-02","o":11.02,"h":11.02,"l":10.5,"c":10.6,"v":11200},{"d":"2006-05-03","o":10.5,"h":10.5,"l":10.2,"c":10.25,"v":14200},{"d":"2006-05-04","o":10.12,"h":10.28,"l":10.07,"c":10.25,"v":9600},{"d":"2006-05-05","o":10.4,"h":10.46,"l":10.25,"c":10.32,"v":8200},{"d":"2006-05-08","o":10.38,"h":10.46,"l":10.26,"c":10.39,"v":16200},{"d":"2006-05-09","o":10.49,"h":10.74,"l":10.4,"c":10.53,"v":7000},{"d":"2006-05-10","o":10.4,"h":10.95,"l":10.4,"c":10.57,"v":24600},{"d":"2006-05-11","o":10.62,"h":10.62,"l":9.82,"c":10.24,"v":24400},{"d":"2006-05-12","o":10.12,"h":10.12,"l":9.88,"c":10,"v":3000},{"d":"2006-05-15","o":9.78,"h":9.81,"l":9.74,"c":9.75,"v":38000},{"d":"2006-05-16","o":9.75,"h":9.91,"l":9.75,"c":9.76,"v":31800},{"d":"2006-05-17","o":10.23,"h":10.23,"l":9.75,"c":9.95,"v":7400},{"d":"2006-05-18","o":10.16,"h":10.16,"l":9.88,"c":9.88,"v":2400},{"d":"2006-05-19","o":9.75,"h":9.75,"l":9.51,"c":9.6,"v":5800},{"d":"2006-05-22","o":9.5,"h":9.62,"l":9.38,"c":9.5,"v":24200},{"d":"2006-05-23","o":9.55,"h":10.1,"l":9.18,"c":9.19,"v":17400},{"d":"2006-05-24","o":9.14,"h":9.14,"l":8.14,"c":8.56,"v":59400},{"d":"2006-05-25","o":8.52,"h":8.94,"l":8.52,"c":8.6,"v":18400},{"d":"2006-05-26","o":8.62,"h":9.15,"l":8.51,"c":9.15,"v":11600},{"d":"2006-05-30","o":9,"h":9.27,"l":8.95,"c":9.25,"v":7200},{"d":"2006-05-31","o":9.26,"h":10.12,"l":9.2,"c":9.73,"v":38000},{"d":"2006-06-01","o":9.43,"h":9.7,"l":9.43,"c":9.5,"v":2800},{"d":"2006-06-02","o":9.43,"h":9.52,"l":9.26,"c":9.26,"v":6400},{"d":"2006-06-05","o":9.32,"h":9.32,"l":8.9,"c":8.9,"v":4600},{"d":"2006-06-06","o":8.88,"h":8.88,"l":8.57,"c":8.71,"v":6200},{"d":"2006-06-07","o":7.64,"h":8.68,"l":7.64,"c":8.59,"v":19400},{"d":"2006-06-08","o":8.57,"h":8.7,"l":8.31,"c":8.31,"v":4600},{"d":"2006-06-09","o":8.7,"h":8.7,"l":8.25,"c":8.34,"v":6400},{"d":"2006-06-12","o":8.05,"h":8.16,"l":8.05,"c":8.15,"v":8400},{"d":"2006-06-13","o":7.95,"h":8.07,"l":7.8,"c":8,"v":7800},{"d":"2006-06-14","o":7.72,"h":7.99,"l":7.72,"c":7.99,"v":14400},{"d":"2006-06-15","o":8.12,"h":8.53,"l":8.12,"c":8.27,"v":4600},{"d":"2006-06-16","o":8.39,"h":8.54,"l":7.89,"c":8.05,"v":15400},{"d":"2006-06-19","o":7.93,"h":8.23,"l":7.93,"c":8.23,"v":7800},{"d":"2006-06-20","o":8.01,"h":8.07,"l":7.84,"c":7.85,"v":9600},{"d":"2006-06-21","o":7.89,"h":8.12,"l":7.52,"c":7.76,"v":18800},{"d":"2006-06-22","o":7.64,"h":7.73,"l":7.62,"c":7.65,"v":12800},{"d":"2006-06-23","o":7.5,"h":7.64,"l":7.5,"c":7.51,"v":15000},{"d":"2006-06-26","o":7.91,"h":7.91,"l":7.45,"c":7.77,"v":23600},{"d":"2006-06-27","o":7.79,"h":7.99,"l":7.79,"c":7.95,"v":7800},{"d":"2006-06-28","o":8.07,"h":8.25,"l":8.04,"c":8.25,"v":40000},{"d":"2006-06-29","o":8.32,"h":8.37,"l":8.25,"c":8.37,"v":5400},{"d":"2006-06-30","o":8.1,"h":8.57,"l":8.1,"c":8.57,"v":4600},{"d":"2006-07-03","o":8.75,"h":9.01,"l":8.75,"c":9.01,"v":10000},{"d":"2006-07-05","o":9.07,"h":9.24,"l":8.9,"c":9.09,"v":57800},{"d":"2006-07-06","o":9.03,"h":9.03,"l":8.76,"c":8.93,"v":28600},{"d":"2006-07-07","o":9.05,"h":9.05,"l":8.85,"c":8.95,"v":5800},{"d":"2006-07-10","o":8.77,"h":8.8,"l":8.77,"c":8.79,"v":4400},{"d":"2006-07-11","o":8.76,"h":9.1,"l":8.76,"c":9,"v":10200},{"d":"2006-07-12","o":9.02,"h":9.05,"l":8.93,"c":9,"v":19000},{"d":"2006-07-13","o":9,"h":9.03,"l":8.56,"c":8.61,"v":38200},{"d":"2006-07-14","o":8.56,"h":8.58,"l":8.25,"c":8.4,"v":10400},{"d":"2006-07-17","o":7.94,"h":8.26,"l":7.94,"c":8.06,"v":8000},{"d":"2006-07-18","o":7.9,"h":8.07,"l":7.9,"c":7.97,"v":20000},{"d":"2006-07-19","o":7.91,"h":8.05,"l":7.9,"c":7.93,"v":2200},{"d":"2006-07-20","o":8,"h":8.12,"l":7.9,"c":7.9,"v":7600},{"d":"2006-07-21","o":7.9,"h":7.9,"l":7.9,"c":7.9,"v":0},{"d":"2006-07-24","o":7.79,"h":7.97,"l":7.79,"c":7.96,"v":3600},{"d":"2006-07-25","o":7.99,"h":8.02,"l":7.99,"c":8.01,"v":1400},{"d":"2006-07-26","o":8.05,"h":8.12,"l":7.89,"c":7.99,"v":3600},{"d":"2006-07-27","o":7.75,"h":8.09,"l":7.75,"c":7.93,"v":6000},{"d":"2006-07-28","o":7.85,"h":8.12,"l":7.8,"c":7.93,"v":6600},{"d":"2006-07-31","o":8.06,"h":8.06,"l":7.72,"c":7.72,"v":9200},{"d":"2006-08-01","o":7.5,"h":7.76,"l":7.49,"c":7.49,"v":11400},{"d":"2006-08-02","o":7.75,"h":7.75,"l":7.55,"c":7.74,"v":10000},{"d":"2006-08-03","o":7.56,"h":7.6,"l":7.5,"c":7.6,"v":5000},{"d":"2006-08-04","o":7.5,"h":7.74,"l":7.49,"c":7.74,"v":2200},{"d":"2006-08-07","o":7.74,"h":7.95,"l":7.74,"c":7.93,"v":21800},{"d":"2006-08-08","o":8,"h":8.1,"l":8,"c":8.05,"v":7400},{"d":"2006-08-09","o":8.12,"h":8.12,"l":7.95,"c":7.95,"v":7400},{"d":"2006-08-10","o":7.95,"h":7.97,"l":7.59,"c":7.7,"v":40800},{"d":"2006-08-11","o":7.82,"h":7.82,"l":7.55,"c":7.68,"v":9000},{"d":"2006-08-14","o":7.57,"h":7.57,"l":7.47,"c":7.47,"v":7000},{"d":"2006-08-15","o":7.56,"h":7.59,"l":7.45,"c":7.59,"v":4200},{"d":"2006-08-16","o":7.55,"h":7.64,"l":7.28,"c":7.56,"v":4400},{"d":"2006-08-17","o":7.71,"h":7.71,"l":7.53,"c":7.55,"v":5600},{"d":"2006-08-18","o":7.52,"h":7.59,"l":7.5,"c":7.59,"v":3200},{"d":"2006-08-21","o":7.51,"h":7.51,"l":7.5,"c":7.5,"v":6400},{"d":"2006-08-22","o":7.55,"h":7.55,"l":7.5,"c":7.5,"v":21600},{"d":"2006-08-23","o":7.5,"h":7.5,"l":7.2,"c":7.22,"v":79400},{"d":"2006-08-24","o":7.03,"h":7.43,"l":7.03,"c":7.27,"v":33400},{"d":"2006-08-25","o":7.36,"h":7.42,"l":7.25,"c":7.26,"v":12200},{"d":"2006-08-28","o":7.26,"h":7.41,"l":7.26,"c":7.38,"v":10000},{"d":"2006-08-29","o":7.32,"h":7.49,"l":7.32,"c":7.49,"v":4600},{"d":"2006-08-30","o":7.26,"h":7.43,"l":7.25,"c":7.43,"v":3800},{"d":"2006-08-31","o":7.27,"h":7.3,"l":7.26,"c":7.28,"v":10000},{"d":"2006-09-01","o":7.42,"h":7.43,"l":7.22,"c":7.31,"v":3400},{"d":"2006-09-05","o":7.15,"h":7.36,"l":7.03,"c":7.12,"v":25400},{"d":"2006-09-06","o":7.03,"h":7.14,"l":6.81,"c":6.81,"v":47800},{"d":"2006-09-07","o":6.76,"h":6.76,"l":6.55,"c":6.6,"v":19200},{"d":"2006-09-08","o":6.59,"h":6.63,"l":6.57,"c":6.57,"v":8400},{"d":"2006-09-11","o":6.62,"h":6.99,"l":6.56,"c":6.57,"v":15800},{"d":"2006-09-12","o":6.51,"h":6.74,"l":6.39,"c":6.66,"v":17800},{"d":"2006-09-13","o":6.52,"h":6.57,"l":6.4,"c":6.49,"v":12800},{"d":"2006-09-14","o":6.55,"h":6.59,"l":6.49,"c":6.49,"v":1800},{"d":"2006-09-15","o":6.32,"h":6.45,"l":6.1,"c":6.1,"v":23800},{"d":"2006-09-18","o":6.72,"h":6.72,"l":5.62,"c":5.9,"v":39400},{"d":"2006-09-19","o":6.05,"h":6.05,"l":5.56,"c":5.83,"v":34400},{"d":"2006-09-20","o":5.75,"h":5.75,"l":5.59,"c":5.61,"v":20000},{"d":"2006-09-21","o":5.53,"h":5.68,"l":5.52,"c":5.59,"v":10600},{"d":"2006-09-22","o":5.57,"h":5.59,"l":5.57,"c":5.59,"v":11600},{"d":"2006-09-25","o":5.51,"h":5.53,"l":5.47,"c":5.47,"v":6600},{"d":"2006-09-26","o":5.53,"h":5.62,"l":5.53,"c":5.58,"v":8200},{"d":"2006-09-27","o":5.76,"h":6.09,"l":5.65,"c":6.09,"v":24400},{"d":"2006-09-28","o":6.2,"h":6.2,"l":5.75,"c":6,"v":18800},{"d":"2006-09-29","o":6,"h":6.55,"l":6,"c":6.5,"v":21200},{"d":"2006-10-02","o":6.44,"h":6.49,"l":5.99,"c":6.22,"v":18200},{"d":"2006-10-03","o":6.2,"h":6.44,"l":6.16,"c":6.2,"v":17600},{"d":"2006-10-04","o":6.04,"h":6.56,"l":6.04,"c":6.5,"v":33200},{"d":"2006-10-05","o":6.6,"h":6.74,"l":6.6,"c":6.74,"v":5400},{"d":"2006-10-06","o":6.74,"h":6.84,"l":6.7,"c":6.76,"v":17200},{"d":"2006-10-09","o":6.9,"h":7,"l":6.78,"c":7,"v":42200},{"d":"2006-10-10","o":6.9,"h":7,"l":6.8,"c":6.95,"v":60600},{"d":"2006-10-11","o":7,"h":7,"l":7,"c":7,"v":4400},{"d":"2006-10-12","o":7,"h":7,"l":6.82,"c":6.97,"v":40400},{"d":"2006-10-13","o":7,"h":7,"l":6.87,"c":6.88,"v":21400},{"d":"2006-10-16","o":6.82,"h":6.89,"l":6.77,"c":6.88,"v":21800},{"d":"2006-10-17","o":6.68,"h":6.85,"l":6.68,"c":6.78,"v":6000},{"d":"2006-10-18","o":6.78,"h":6.98,"l":6.78,"c":6.91,"v":16000},{"d":"2006-10-19","o":6.86,"h":6.91,"l":6.86,"c":6.89,"v":9400},{"d":"2006-10-20","o":6.8,"h":7,"l":6.71,"c":6.97,"v":16600},{"d":"2006-10-23","o":6.82,"h":7,"l":6.82,"c":6.86,"v":3200},{"d":"2006-10-24","o":6.7,"h":6.78,"l":6.7,"c":6.76,"v":2000},{"d":"2006-10-25","o":6.64,"h":6.84,"l":6.64,"c":6.84,"v":4000},{"d":"2006-10-26","o":6.82,"h":6.9,"l":6.82,"c":6.82,"v":2800},{"d":"2006-10-27","o":6.82,"h":6.82,"l":6.82,"c":6.82,"v":200},{"d":"2006-10-30","o":6.82,"h":6.92,"l":6.82,"c":6.88,"v":2400},{"d":"2006-10-31","o":6.82,"h":6.97,"l":6.82,"c":6.97,"v":3200},{"d":"2006-11-01","o":6.9,"h":6.92,"l":6.84,"c":6.91,"v":5800},{"d":"2006-11-02","o":6.81,"h":6.97,"l":6.81,"c":6.97,"v":2600},{"d":"2006-11-03","o":6.99,"h":7.19,"l":6.86,"c":7.06,"v":451600},{"d":"2006-11-06","o":7.06,"h":7.55,"l":6.99,"c":7.42,"v":239200},{"d":"2006-11-07","o":7.5,"h":8.42,"l":7.5,"c":8.38,"v":97400},{"d":"2006-11-08","o":8.4,"h":8.7,"l":8.3,"c":8.59,"v":82200},{"d":"2006-11-09","o":8.64,"h":8.65,"l":8.39,"c":8.49,"v":15800},{"d":"2006-11-10","o":7.72,"h":8.26,"l":7.5,"c":8.06,"v":19200},{"d":"2006-11-13","o":7.92,"h":8.74,"l":7.92,"c":8.55,"v":28600},{"d":"2006-11-14","o":8.7,"h":8.7,"l":8.47,"c":8.5,"v":4600},{"d":"2006-11-15","o":8.48,"h":8.91,"l":8.48,"c":8.6,"v":22200},{"d":"2006-11-16","o":8.91,"h":8.91,"l":8.65,"c":8.75,"v":15000},{"d":"2006-11-17","o":8.75,"h":8.75,"l":8.55,"c":8.68,"v":19200},{"d":"2006-11-20","o":8.54,"h":8.65,"l":8.37,"c":8.65,"v":17000},{"d":"2006-11-21","o":8.73,"h":8.73,"l":8.59,"c":8.69,"v":10600},{"d":"2006-11-22","o":8.6,"h":8.6,"l":8.09,"c":8.28,"v":25000},{"d":"2006-11-24","o":8.28,"h":8.5,"l":8.28,"c":8.43,"v":44600},{"d":"2006-11-27","o":8.44,"h":8.48,"l":8.36,"c":8.47,"v":16600},{"d":"2006-11-28","o":8.39,"h":8.4,"l":8.26,"c":8.3,"v":51000},{"d":"2006-11-29","o":8.02,"h":9.11,"l":8.02,"c":8.5,"v":73400},{"d":"2006-11-30","o":8.4,"h":8.51,"l":8.17,"c":8.3,"v":17400},{"d":"2006-12-01","o":8.15,"h":8.45,"l":8.13,"c":8.35,"v":39000},{"d":"2006-12-04","o":8.29,"h":8.4,"l":8.05,"c":8.23,"v":21800},{"d":"2006-12-05","o":8.05,"h":8.23,"l":8.05,"c":8.15,"v":10200},{"d":"2006-12-06","o":8.07,"h":8.19,"l":8.07,"c":8.1,"v":10600},{"d":"2006-12-07","o":8,"h":8.1,"l":8,"c":8.1,"v":1800},{"d":"2006-12-08","o":8.1,"h":8.17,"l":8.07,"c":8.12,"v":5400},{"d":"2006-12-11","o":8.12,"h":8.25,"l":8.03,"c":8.14,"v":12400},{"d":"2006-12-12","o":8.09,"h":8.11,"l":8.01,"c":8.01,"v":2200},{"d":"2006-12-13","o":8.12,"h":8.28,"l":8.03,"c":8.27,"v":40400},{"d":"2006-12-14","o":8.26,"h":8.3,"l":8.19,"c":8.28,"v":12400},{"d":"2006-12-15","o":8.28,"h":8.28,"l":8.11,"c":8.23,"v":18400},{"d":"2006-12-18","o":8.16,"h":8.41,"l":8.03,"c":8.3,"v":10600},{"d":"2006-12-19","o":8.1,"h":8.1,"l":7.92,"c":7.92,"v":13400},{"d":"2006-12-20","o":7.99,"h":8.05,"l":7.76,"c":7.78,"v":52400},{"d":"2006-12-21","o":7.88,"h":7.88,"l":7.57,"c":7.57,"v":16800},{"d":"2006-12-22","o":7.53,"h":7.53,"l":7.26,"c":7.47,"v":15800},{"d":"2006-12-26","o":7.39,"h":7.39,"l":7.21,"c":7.21,"v":5800},{"d":"2006-12-27","o":7.35,"h":7.38,"l":7.3,"c":7.38,"v":15200},{"d":"2006-12-28","o":8.18,"h":8.23,"l":7.83,"c":8.07,"v":69000},{"d":"2006-12-29","o":8.15,"h":8.15,"l":8,"c":8.1,"v":42400},{"d":"2007-01-03","o":8.5,"h":8.53,"l":8.38,"c":8.44,"v":104400},{"d":"2007-01-04","o":8.44,"h":8.5,"l":8.42,"c":8.46,"v":39400},{"d":"2007-01-05","o":8.45,"h":8.48,"l":8.3,"c":8.38,"v":16800},{"d":"2007-01-08","o":8.38,"h":8.44,"l":8.31,"c":8.32,"v":21200},{"d":"2007-01-09","o":8.32,"h":8.38,"l":8.2,"c":8.27,"v":16800},{"d":"2007-01-10","o":8.24,"h":8.25,"l":8.1,"c":8.25,"v":30400},{"d":"2007-01-11","o":8.18,"h":8.24,"l":7.93,"c":8.2,"v":15600},{"d":"2007-01-12","o":8.2,"h":8.24,"l":8.12,"c":8.24,"v":7800},{"d":"2007-01-16","o":8.25,"h":8.25,"l":8.2,"c":8.25,"v":18200},{"d":"2007-01-17","o":8.21,"h":8.25,"l":7.82,"c":8.24,"v":7800},{"d":"2007-01-18","o":8.19,"h":8.23,"l":8.18,"c":8.18,"v":8200},{"d":"2007-01-19","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":5600},{"d":"2007-01-22","o":8.25,"h":8.25,"l":8.1,"c":8.1,"v":56800},{"d":"2007-01-23","o":8.17,"h":8.22,"l":8.11,"c":8.12,"v":40800},{"d":"2007-01-24","o":8.07,"h":8.07,"l":7.91,"c":7.95,"v":17200},{"d":"2007-01-25","o":7.89,"h":7.93,"l":7.75,"c":7.75,"v":33600},{"d":"2007-01-26","o":7.73,"h":7.82,"l":7.65,"c":7.82,"v":20600},{"d":"2007-01-29","o":7.67,"h":7.78,"l":7.59,"c":7.72,"v":14600},{"d":"2007-01-30","o":7.67,"h":7.72,"l":7.62,"c":7.71,"v":11000},{"d":"2007-01-31","o":7.72,"h":7.72,"l":7.62,"c":7.7,"v":9400},{"d":"2007-02-01","o":7.62,"h":7.62,"l":7.49,"c":7.49,"v":23200},{"d":"2007-02-02","o":7.49,"h":7.53,"l":7.45,"c":7.49,"v":18400},{"d":"2007-02-05","o":7.44,"h":7.74,"l":7.44,"c":7.74,"v":36000},{"d":"2007-02-06","o":7.75,"h":7.8,"l":7.7,"c":7.7,"v":47000},{"d":"2007-02-07","o":7.86,"h":7.86,"l":7.41,"c":7.49,"v":14800},{"d":"2007-02-08","o":7.46,"h":7.5,"l":7.46,"c":7.5,"v":7600},{"d":"2007-02-09","o":7.55,"h":7.55,"l":7.18,"c":7.39,"v":30800},{"d":"2007-02-12","o":7.34,"h":7.49,"l":7.34,"c":7.45,"v":4200},{"d":"2007-02-13","o":7.34,"h":7.55,"l":7.34,"c":7.49,"v":58800},{"d":"2007-02-14","o":7.59,"h":7.61,"l":7.54,"c":7.6,"v":2200},{"d":"2007-02-15","o":7.55,"h":7.93,"l":7.51,"c":7.62,"v":15800},{"d":"2007-02-16","o":7.57,"h":7.57,"l":7.51,"c":7.55,"v":7200},{"d":"2007-02-20","o":7.67,"h":7.7,"l":7.5,"c":7.7,"v":89800},{"d":"2007-02-21","o":7.66,"h":7.75,"l":7.62,"c":7.75,"v":18600},{"d":"2007-02-22","o":7.69,"h":8.11,"l":7.69,"c":8.11,"v":21800},{"d":"2007-02-23","o":8.18,"h":8.18,"l":7.64,"c":8.15,"v":10600},{"d":"2007-02-26","o":8.1,"h":8.22,"l":8.06,"c":8.06,"v":16000},{"d":"2007-02-27","o":7.91,"h":8.05,"l":7.55,"c":7.66,"v":20400},{"d":"2007-02-28","o":7.57,"h":7.88,"l":7.57,"c":7.88,"v":7600},{"d":"2007-03-01","o":7.32,"h":7.68,"l":7.32,"c":7.47,"v":6800},{"d":"2007-03-02","o":7.3,"h":7.38,"l":7.2,"c":7.21,"v":18800},{"d":"2007-03-05","o":7.2,"h":7.2,"l":6.57,"c":6.57,"v":48000},{"d":"2007-03-06","o":6.7,"h":6.91,"l":6.67,"c":6.86,"v":10000},{"d":"2007-03-07","o":6.93,"h":7.7,"l":6.93,"c":7.24,"v":6200},{"d":"2007-03-08","o":7.41,"h":7.42,"l":6.68,"c":6.78,"v":13800},{"d":"2007-03-09","o":6.57,"h":6.57,"l":5.75,"c":6.5,"v":40000},{"d":"2007-03-12","o":6.65,"h":7.06,"l":6.62,"c":7.05,"v":10400},{"d":"2007-03-13","o":7.24,"h":7.5,"l":7.15,"c":7.19,"v":78000},{"d":"2007-03-14","o":7,"h":7.26,"l":6.26,"c":6.93,"v":38000},{"d":"2007-03-15","o":6.93,"h":7,"l":6.93,"c":7,"v":29800},{"d":"2007-03-16","o":6.93,"h":7,"l":6.93,"c":7,"v":6600},{"d":"2007-03-19","o":7.18,"h":7.18,"l":6.75,"c":6.75,"v":34400},{"d":"2007-03-20","o":6.99,"h":6.99,"l":6.78,"c":6.9,"v":20800},{"d":"2007-03-21","o":6.99,"h":7,"l":6.74,"c":7,"v":52800},{"d":"2007-03-22","o":7.05,"h":7.05,"l":6.86,"c":6.86,"v":25400},{"d":"2007-03-23","o":6.82,"h":7,"l":6.82,"c":6.97,"v":13000},{"d":"2007-03-26","o":6.91,"h":7,"l":6.91,"c":7,"v":9400},{"d":"2007-03-27","o":6.95,"h":7.11,"l":6.95,"c":7.02,"v":4800},{"d":"2007-03-28","o":7,"h":7.03,"l":6.97,"c":7,"v":22000},{"d":"2007-03-29","o":7,"h":7.13,"l":6.96,"c":6.97,"v":232800},{"d":"2007-03-30","o":6.96,"h":7.15,"l":6.86,"c":6.88,"v":119200},{"d":"2007-04-02","o":6.9,"h":6.94,"l":6.85,"c":6.9,"v":26600},{"d":"2007-04-03","o":6.89,"h":7.15,"l":6.89,"c":7.1,"v":100400},{"d":"2007-04-04","o":7.1,"h":7.22,"l":7.1,"c":7.22,"v":49000},{"d":"2007-04-05","o":7.22,"h":7.66,"l":7.22,"c":7.56,"v":98600},{"d":"2007-04-09","o":7.67,"h":8.49,"l":7.67,"c":8.43,"v":189800},{"d":"2007-04-10","o":8.5,"h":9.47,"l":8.5,"c":9,"v":157600},{"d":"2007-04-11","o":9.05,"h":9.26,"l":8.6,"c":8.84,"v":160000},{"d":"2007-04-12","o":8.85,"h":8.85,"l":8.26,"c":8.33,"v":33600},{"d":"2007-04-13","o":8.75,"h":9,"l":8.72,"c":8.83,"v":54200},{"d":"2007-04-16","o":8.41,"h":9,"l":8.36,"c":8.89,"v":45000},{"d":"2007-04-17","o":8.89,"h":9.25,"l":8.8,"c":9.2,"v":144200},{"d":"2007-04-18","o":9.02,"h":9.14,"l":8.84,"c":8.98,"v":101800},{"d":"2007-04-19","o":8.88,"h":9.73,"l":8.69,"c":9.41,"v":92600},{"d":"2007-04-20","o":9.75,"h":9.79,"l":9.43,"c":9.5,"v":54800},{"d":"2007-04-23","o":9.52,"h":9.73,"l":9.44,"c":9.61,"v":30600},{"d":"2007-04-24","o":9.6,"h":9.8,"l":9.6,"c":9.73,"v":52400},{"d":"2007-04-25","o":9.73,"h":9.73,"l":9.52,"c":9.57,"v":43000},{"d":"2007-04-26","o":9.75,"h":9.75,"l":9.51,"c":9.53,"v":14600},{"d":"2007-04-27","o":9.62,"h":9.62,"l":9.14,"c":9.21,"v":25600},{"d":"2007-04-30","o":9.25,"h":9.5,"l":9.24,"c":9.48,"v":34400},{"d":"2007-05-01","o":9.5,"h":9.5,"l":9.25,"c":9.34,"v":16400},{"d":"2007-05-02","o":9.35,"h":10,"l":9.35,"c":9.75,"v":117400},{"d":"2007-05-03","o":9.94,"h":9.96,"l":9.74,"c":9.8,"v":13600},{"d":"2007-05-04","o":9.78,"h":9.94,"l":9.78,"c":9.94,"v":285600},{"d":"2007-05-07","o":9.88,"h":9.99,"l":9.85,"c":9.99,"v":43000},{"d":"2007-05-08","o":9.95,"h":9.99,"l":9.69,"c":9.99,"v":29000},{"d":"2007-05-09","o":9.95,"h":9.98,"l":9.86,"c":9.89,"v":18800},{"d":"2007-05-10","o":9.45,"h":9.93,"l":8.64,"c":9.41,"v":71800},{"d":"2007-05-11","o":9.1,"h":9.45,"l":9.1,"c":9.39,"v":32800},{"d":"2007-05-14","o":9.39,"h":9.39,"l":9.1,"c":9.14,"v":16200},{"d":"2007-05-15","o":9.09,"h":9.47,"l":9.09,"c":9.28,"v":59200},{"d":"2007-05-16","o":9.26,"h":9.69,"l":9.26,"c":9.69,"v":48600},{"d":"2007-05-17","o":9.51,"h":9.72,"l":9.51,"c":9.72,"v":28200},{"d":"2007-05-18","o":9.65,"h":9.65,"l":9.55,"c":9.62,"v":12400},{"d":"2007-05-21","o":9.45,"h":9.74,"l":9.33,"c":9.68,"v":26400},{"d":"2007-05-22","o":9.56,"h":9.71,"l":9.52,"c":9.69,"v":24200},{"d":"2007-05-23","o":9.74,"h":9.79,"l":9.69,"c":9.72,"v":44400},{"d":"2007-05-24","o":9.81,"h":9.81,"l":9.61,"c":9.64,"v":10000},{"d":"2007-05-25","o":9.57,"h":9.66,"l":9.57,"c":9.64,"v":22000},{"d":"2007-05-29","o":9.65,"h":10,"l":9.57,"c":9.95,"v":91200},{"d":"2007-05-30","o":9.94,"h":9.98,"l":9.92,"c":9.98,"v":29800},{"d":"2007-05-31","o":9.97,"h":11.25,"l":9.97,"c":10.98,"v":189400},{"d":"2007-06-01","o":10.84,"h":11.25,"l":10.51,"c":11.09,"v":98400},{"d":"2007-06-04","o":11.14,"h":11.6,"l":11.01,"c":11.34,"v":76000},{"d":"2007-06-05","o":11.35,"h":11.35,"l":10.96,"c":10.96,"v":56800},{"d":"2007-06-06","o":10.81,"h":10.81,"l":10.33,"c":10.58,"v":27600},{"d":"2007-06-07","o":10.47,"h":10.52,"l":10.06,"c":10.13,"v":22400},{"d":"2007-06-08","o":10.23,"h":10.41,"l":10.02,"c":10.02,"v":17200},{"d":"2007-06-11","o":10.1,"h":10.49,"l":10.1,"c":10.42,"v":38400},{"d":"2007-06-12","o":10.47,"h":10.76,"l":10.03,"c":10.75,"v":158200},{"d":"2007-06-13","o":10.76,"h":11,"l":10.64,"c":10.77,"v":70400},{"d":"2007-06-14","o":10.87,"h":10.91,"l":10.56,"c":10.56,"v":21600},{"d":"2007-06-15","o":10.47,"h":10.67,"l":10.39,"c":10.49,"v":40800},{"d":"2007-06-18","o":10.62,"h":10.62,"l":10.07,"c":10.12,"v":44400},{"d":"2007-06-19","o":10.02,"h":10.38,"l":10.02,"c":10.19,"v":14200},{"d":"2007-06-20","o":10.35,"h":10.54,"l":10.15,"c":10.19,"v":46000},{"d":"2007-06-21","o":10.24,"h":10.25,"l":9.88,"c":10.15,"v":27200},{"d":"2007-06-22","o":10.04,"h":10.8,"l":10.04,"c":10.31,"v":79400},{"d":"2007-06-25","o":10.44,"h":10.5,"l":10.3,"c":10.5,"v":26200},{"d":"2007-06-26","o":10.45,"h":10.45,"l":9.73,"c":9.92,"v":64600},{"d":"2007-06-27","o":9.87,"h":9.88,"l":9.52,"c":9.74,"v":80200},{"d":"2007-06-28","o":9.65,"h":9.77,"l":9.56,"c":9.69,"v":17200},{"d":"2007-06-29","o":9.61,"h":10.68,"l":9.55,"c":10.68,"v":59800},{"d":"2007-07-02","o":10.75,"h":11.02,"l":10.52,"c":11.02,"v":57400},{"d":"2007-07-03","o":11.07,"h":11.44,"l":11.01,"c":11.13,"v":57200},{"d":"2007-07-05","o":11.27,"h":11.27,"l":10.87,"c":10.95,"v":67800},{"d":"2007-07-06","o":10.92,"h":10.92,"l":10.59,"c":10.72,"v":17800},{"d":"2007-07-09","o":10.81,"h":10.98,"l":10.45,"c":10.73,"v":53000},{"d":"2007-07-10","o":10.61,"h":10.94,"l":10.61,"c":10.88,"v":13800},{"d":"2007-07-11","o":10.88,"h":10.88,"l":10.59,"c":10.7,"v":13000},{"d":"2007-07-12","o":10.63,"h":10.63,"l":10.33,"c":10.38,"v":22000},{"d":"2007-07-13","o":10.33,"h":10.44,"l":10.06,"c":10.12,"v":22200},{"d":"2007-07-16","o":10.04,"h":10.23,"l":10.04,"c":10.09,"v":12600},{"d":"2007-07-17","o":10.01,"h":10.2,"l":9.93,"c":9.93,"v":17400},{"d":"2007-07-18","o":10.32,"h":10.41,"l":10.09,"c":10.19,"v":70800},{"d":"2007-07-19","o":10.23,"h":10.27,"l":10.11,"c":10.23,"v":13200},{"d":"2007-07-20","o":10.3,"h":10.3,"l":9.93,"c":10.03,"v":28200},{"d":"2007-07-23","o":10.06,"h":10.12,"l":9.76,"c":9.76,"v":10400},{"d":"2007-07-24","o":9.75,"h":9.75,"l":9.16,"c":9.22,"v":20200},{"d":"2007-07-25","o":9.55,"h":9.77,"l":8.35,"c":8.68,"v":88400},{"d":"2007-07-26","o":8.35,"h":8.35,"l":6.38,"c":6.66,"v":575200},{"d":"2007-07-27","o":6.76,"h":7.4,"l":6.53,"c":6.74,"v":191800},{"d":"2007-07-30","o":6.72,"h":6.86,"l":6.35,"c":6.76,"v":109800},{"d":"2007-07-31","o":6.93,"h":6.93,"l":6.18,"c":6.36,"v":137600},{"d":"2007-08-01","o":6.3,"h":6.64,"l":6.18,"c":6.29,"v":37800},{"d":"2007-08-02","o":6.32,"h":6.59,"l":6.13,"c":6.3,"v":38200},{"d":"2007-08-03","o":6.45,"h":6.45,"l":5.66,"c":5.75,"v":75800},{"d":"2007-08-06","o":5.88,"h":5.89,"l":4.98,"c":5.09,"v":113600},{"d":"2007-08-07","o":5.22,"h":5.87,"l":4.95,"c":5.65,"v":112400},{"d":"2007-08-08","o":5.93,"h":6.11,"l":5.43,"c":5.91,"v":71000},{"d":"2007-08-09","o":6.04,"h":6.32,"l":5.89,"c":6.22,"v":88800},{"d":"2007-08-10","o":6.22,"h":6.3,"l":5.93,"c":6.11,"v":32000},{"d":"2007-08-13","o":6.12,"h":6.32,"l":5.28,"c":5.68,"v":134000},{"d":"2007-08-14","o":5.7,"h":6.22,"l":5.28,"c":5.49,"v":49600},{"d":"2007-08-15","o":5.51,"h":5.53,"l":5.26,"c":5.41,"v":32200},{"d":"2007-08-16","o":5.3,"h":5.38,"l":5.01,"c":5.37,"v":81800},{"d":"2007-08-17","o":5.49,"h":5.7,"l":5.25,"c":5.35,"v":44600},{"d":"2007-08-20","o":5.21,"h":5.43,"l":5.18,"c":5.23,"v":39000},{"d":"2007-08-21","o":5.16,"h":5.26,"l":5.07,"c":5.24,"v":16200},{"d":"2007-08-22","o":5.24,"h":5.39,"l":5.16,"c":5.3,"v":41200},{"d":"2007-08-23","o":5.26,"h":5.34,"l":5.2,"c":5.27,"v":19000},{"d":"2007-08-24","o":5.2,"h":5.27,"l":5.12,"c":5.15,"v":20400},{"d":"2007-08-27","o":5.28,"h":5.28,"l":5.2,"c":5.2,"v":32600},{"d":"2007-08-28","o":5.23,"h":5.28,"l":5.12,"c":5.13,"v":46800},{"d":"2007-08-29","o":5.2,"h":5.28,"l":5.15,"c":5.22,"v":30200},{"d":"2007-08-30","o":5.28,"h":5.28,"l":5.24,"c":5.24,"v":12200},{"d":"2007-08-31","o":5.24,"h":5.34,"l":5.24,"c":5.32,"v":64200},{"d":"2007-09-04","o":5.41,"h":5.94,"l":5.41,"c":5.93,"v":90000},{"d":"2007-09-05","o":5.86,"h":6.24,"l":5.86,"c":6.21,"v":53200},{"d":"2007-09-06","o":6.25,"h":6.55,"l":6.23,"c":6.45,"v":75000},{"d":"2007-09-07","o":6.49,"h":6.74,"l":6.43,"c":6.62,"v":67600},{"d":"2007-09-10","o":6.69,"h":6.74,"l":6.48,"c":6.54,"v":38200},{"d":"2007-09-11","o":6.49,"h":6.65,"l":6.49,"c":6.61,"v":18400},{"d":"2007-09-12","o":6.63,"h":6.64,"l":6.57,"c":6.57,"v":12800},{"d":"2007-09-13","o":6.51,"h":6.61,"l":6.5,"c":6.53,"v":36200},{"d":"2007-09-14","o":6.55,"h":6.6,"l":6.52,"c":6.59,"v":20000},{"d":"2007-09-17","o":6.64,"h":6.64,"l":6.52,"c":6.59,"v":17600},{"d":"2007-09-18","o":6.74,"h":6.74,"l":6.36,"c":6.57,"v":25600},{"d":"2007-09-19","o":6.65,"h":6.68,"l":6.52,"c":6.68,"v":20000},{"d":"2007-09-20","o":6.71,"h":6.71,"l":6.28,"c":6.66,"v":31800},{"d":"2007-09-21","o":6.32,"h":6.47,"l":6.32,"c":6.47,"v":32800},{"d":"2007-09-24","o":6.35,"h":6.35,"l":6.01,"c":6.21,"v":27800},{"d":"2007-09-25","o":6.15,"h":6.18,"l":6.01,"c":6.18,"v":6600},{"d":"2007-09-26","o":6.14,"h":6.3,"l":6,"c":6.3,"v":18800},{"d":"2007-09-27","o":6.26,"h":6.28,"l":6.2,"c":6.24,"v":5000},{"d":"2007-09-28","o":6.2,"h":6.22,"l":6.01,"c":6.22,"v":15400},{"d":"2007-10-01","o":6.18,"h":6.37,"l":6.01,"c":6.06,"v":19600},{"d":"2007-10-02","o":6,"h":6.37,"l":6,"c":6.12,"v":18000},{"d":"2007-10-03","o":6.05,"h":6.1,"l":6,"c":6.07,"v":15200},{"d":"2007-10-04","o":6,"h":6.22,"l":6,"c":6.22,"v":21800},{"d":"2007-10-05","o":6.3,"h":6.34,"l":6.25,"c":6.3,"v":6200},{"d":"2007-10-08","o":6.3,"h":6.38,"l":6.24,"c":6.25,"v":14200},{"d":"2007-10-09","o":6.24,"h":6.74,"l":6.16,"c":6.55,"v":51800},{"d":"2007-10-10","o":6.64,"h":6.65,"l":6.03,"c":6.62,"v":144800},{"d":"2007-10-11","o":6.62,"h":6.82,"l":6.53,"c":6.8,"v":42600},{"d":"2007-10-12","o":6.78,"h":6.78,"l":6.66,"c":6.72,"v":11200},{"d":"2007-10-15","o":6.75,"h":6.75,"l":6.48,"c":6.48,"v":19200},{"d":"2007-10-16","o":6.36,"h":6.36,"l":6.03,"c":6.07,"v":113800},{"d":"2007-10-17","o":6.24,"h":6.39,"l":6.11,"c":6.17,"v":8800},{"d":"2007-10-18","o":6.09,"h":6.09,"l":5.97,"c":6,"v":18200},{"d":"2007-10-19","o":5.97,"h":6.01,"l":5.81,"c":5.82,"v":9800},{"d":"2007-10-22","o":5.98,"h":5.98,"l":5.41,"c":5.58,"v":17400},{"d":"2007-10-23","o":5.59,"h":5.82,"l":5.57,"c":5.72,"v":6600},{"d":"2007-10-24","o":5.67,"h":5.68,"l":5.5,"c":5.55,"v":34000},{"d":"2007-10-25","o":5.51,"h":5.6,"l":5.51,"c":5.6,"v":2800},{"d":"2007-10-26","o":5.57,"h":5.6,"l":5.57,"c":5.6,"v":6600},{"d":"2007-10-29","o":5.6,"h":5.64,"l":5.51,"c":5.59,"v":8400},{"d":"2007-10-30","o":5.53,"h":5.61,"l":5.53,"c":5.53,"v":11600},{"d":"2007-10-31","o":5.55,"h":5.61,"l":5.4,"c":5.59,"v":18400},{"d":"2007-11-01","o":5.62,"h":5.68,"l":5.13,"c":5.2,"v":25000},{"d":"2007-11-02","o":5.14,"h":5.25,"l":5.13,"c":5.25,"v":10200},{"d":"2007-11-05","o":5.13,"h":5.5,"l":5.13,"c":5.18,"v":18600},{"d":"2007-11-06","o":5.25,"h":5.57,"l":5.25,"c":5.36,"v":54800},{"d":"2007-11-07","o":5.5,"h":5.64,"l":5.15,"c":5.24,"v":17600},{"d":"2007-11-08","o":5.16,"h":5.3,"l":5.05,"c":5.09,"v":19200},{"d":"2007-11-09","o":5.02,"h":5.07,"l":4.75,"c":4.95,"v":31000},{"d":"2007-11-12","o":4.95,"h":5.12,"l":4.77,"c":4.95,"v":67800},{"d":"2007-11-13","o":4.93,"h":5,"l":4.66,"c":4.97,"v":50600},{"d":"2007-11-14","o":4.95,"h":4.98,"l":4.75,"c":4.86,"v":20200},{"d":"2007-11-15","o":4.85,"h":4.97,"l":4.58,"c":4.6,"v":50200},{"d":"2007-11-16","o":4.59,"h":4.59,"l":3.96,"c":4.11,"v":108000},{"d":"2007-11-19","o":4.07,"h":4.1,"l":3.84,"c":3.85,"v":29400},{"d":"2007-11-20","o":3.88,"h":4.12,"l":3.78,"c":3.92,"v":58800},{"d":"2007-11-21","o":4.03,"h":4.41,"l":3.69,"c":3.88,"v":68800},{"d":"2007-11-23","o":3.96,"h":4.29,"l":3.96,"c":4.29,"v":12000},{"d":"2007-11-26","o":4.23,"h":4.3,"l":4.2,"c":4.21,"v":24400},{"d":"2007-11-27","o":4.2,"h":4.41,"l":4.2,"c":4.24,"v":9400},{"d":"2007-11-28","o":4.25,"h":4.43,"l":4.25,"c":4.43,"v":22600},{"d":"2007-11-29","o":4.38,"h":4.78,"l":4.28,"c":4.78,"v":27200},{"d":"2007-11-30","o":4.78,"h":4.97,"l":4.47,"c":4.97,"v":30800},{"d":"2007-12-03","o":4.97,"h":4.97,"l":4.73,"c":4.9,"v":24000},{"d":"2007-12-04","o":4.78,"h":4.97,"l":4.61,"c":4.61,"v":14200},{"d":"2007-12-05","o":4.59,"h":4.64,"l":4.43,"c":4.43,"v":8400},{"d":"2007-12-06","o":4.5,"h":4.55,"l":4.49,"c":4.51,"v":7400},{"d":"2007-12-07","o":4.55,"h":4.57,"l":4.41,"c":4.41,"v":15600},{"d":"2007-12-10","o":4.49,"h":4.77,"l":4.49,"c":4.65,"v":11800},{"d":"2007-12-11","o":4.72,"h":4.74,"l":3.75,"c":3.84,"v":43200},{"d":"2007-12-12","o":3.94,"h":4.17,"l":3.88,"c":3.88,"v":56400},{"d":"2007-12-13","o":4,"h":4,"l":3.75,"c":3.89,"v":51400},{"d":"2007-12-14","o":3.96,"h":3.96,"l":3.72,"c":3.77,"v":41600},{"d":"2007-12-17","o":3.8,"h":3.8,"l":3.56,"c":3.67,"v":43600},{"d":"2007-12-18","o":3.58,"h":3.71,"l":3.52,"c":3.61,"v":36200},{"d":"2007-12-19","o":3.57,"h":3.72,"l":3.53,"c":3.59,"v":44000},{"d":"2007-12-20","o":3.56,"h":3.81,"l":3.56,"c":3.81,"v":10600},{"d":"2007-12-21","o":3.75,"h":3.9,"l":3.66,"c":3.9,"v":27000},{"d":"2007-12-24","o":3.85,"h":3.88,"l":3.65,"c":3.67,"v":23600},{"d":"2007-12-26","o":3.7,"h":3.74,"l":3.58,"c":3.63,"v":33000},{"d":"2007-12-27","o":3.58,"h":3.63,"l":3.51,"c":3.63,"v":63200},{"d":"2007-12-28","o":3.7,"h":3.7,"l":3.55,"c":3.58,"v":42000},{"d":"2007-12-31","o":3.57,"h":3.84,"l":3.21,"c":3.79,"v":188600},{"d":"2008-01-02","o":3.77,"h":3.92,"l":3.72,"c":3.92,"v":10800},{"d":"2008-01-03","o":4.02,"h":4.21,"l":3.94,"c":4.07,"v":59400},{"d":"2008-01-04","o":4.18,"h":4.26,"l":4.11,"c":4.16,"v":83600},{"d":"2008-01-07","o":4.24,"h":4.24,"l":4.01,"c":4.2,"v":58200},{"d":"2008-01-08","o":4.22,"h":4.86,"l":4.22,"c":4.72,"v":202800},{"d":"2008-01-09","o":4.62,"h":4.84,"l":4.59,"c":4.74,"v":118800},{"d":"2008-01-10","o":5,"h":5.05,"l":4.75,"c":4.99,"v":52600},{"d":"2008-01-11","o":5.05,"h":5.07,"l":4.97,"c":5.05,"v":68000},{"d":"2008-01-14","o":5.18,"h":5.59,"l":5.1,"c":5.25,"v":173400},{"d":"2008-01-15","o":5.26,"h":5.45,"l":5.25,"c":5.26,"v":84400},{"d":"2008-01-16","o":5.25,"h":5.32,"l":4.95,"c":4.95,"v":40400},{"d":"2008-01-17","o":4.91,"h":5.12,"l":4.46,"c":5.07,"v":37800},{"d":"2008-01-18","o":5.2,"h":5.2,"l":4.68,"c":4.74,"v":31200},{"d":"2008-01-22","o":4.3,"h":4.59,"l":4.11,"c":4.28,"v":21400},{"d":"2008-01-23","o":4.35,"h":4.44,"l":3.92,"c":4.12,"v":78200},{"d":"2008-01-24","o":4.14,"h":4.38,"l":4.12,"c":4.37,"v":16800},{"d":"2008-01-25","o":4.33,"h":4.41,"l":4.28,"c":4.32,"v":13600},{"d":"2008-01-28","o":4.18,"h":4.78,"l":4.18,"c":4.7,"v":27800},{"d":"2008-01-29","o":4.64,"h":4.66,"l":4.27,"c":4.44,"v":27400},{"d":"2008-01-30","o":4.5,"h":4.54,"l":4.28,"c":4.35,"v":39600},{"d":"2008-01-31","o":4.39,"h":4.56,"l":4.39,"c":4.51,"v":15000},{"d":"2008-02-01","o":4.68,"h":4.74,"l":4.47,"c":4.62,"v":55800},{"d":"2008-02-04","o":4.7,"h":4.91,"l":4.45,"c":4.82,"v":19800},{"d":"2008-02-05","o":4.68,"h":4.68,"l":4.5,"c":4.59,"v":8600},{"d":"2008-02-06","o":4.61,"h":4.66,"l":4.57,"c":4.59,"v":18000},{"d":"2008-02-07","o":4.39,"h":4.57,"l":4.35,"c":4.41,"v":19800},{"d":"2008-02-08","o":4.49,"h":4.56,"l":4.36,"c":4.54,"v":21600},{"d":"2008-02-11","o":4.67,"h":5.03,"l":4.5,"c":4.95,"v":79800},{"d":"2008-02-12","o":5.04,"h":5.08,"l":4.88,"c":4.95,"v":14600},{"d":"2008-02-13","o":5.03,"h":5.05,"l":4.95,"c":5.03,"v":10000},{"d":"2008-02-14","o":5.09,"h":5.16,"l":5.05,"c":5.05,"v":15400},{"d":"2008-02-15","o":5.07,"h":5.07,"l":4.97,"c":4.97,"v":10400},{"d":"2008-02-19","o":5.07,"h":5.74,"l":4.97,"c":5.38,"v":107600},{"d":"2008-02-20","o":5.39,"h":5.39,"l":5.12,"c":5.25,"v":23000},{"d":"2008-02-21","o":5.39,"h":5.47,"l":5.13,"c":5.22,"v":12600},{"d":"2008-02-22","o":5.31,"h":5.45,"l":5.24,"c":5.4,"v":67200},{"d":"2008-02-25","o":5.4,"h":5.68,"l":5.39,"c":5.65,"v":58600},{"d":"2008-02-26","o":5.5,"h":5.64,"l":5.45,"c":5.48,"v":33200},{"d":"2008-02-27","o":5.64,"h":5.64,"l":5.47,"c":5.51,"v":113600},{"d":"2008-02-28","o":5.55,"h":5.55,"l":5.25,"c":5.36,"v":96600},{"d":"2008-02-29","o":5.35,"h":5.44,"l":5.28,"c":5.35,"v":49000},{"d":"2008-03-03","o":5.25,"h":5.35,"l":4.96,"c":5.2,"v":20200},{"d":"2008-03-04","o":5.09,"h":5.09,"l":4.57,"c":4.62,"v":34200},{"d":"2008-03-05","o":4.68,"h":4.79,"l":4.41,"c":4.75,"v":14600},{"d":"2008-03-06","o":4.74,"h":4.76,"l":4.64,"c":4.64,"v":2800},{"d":"2008-03-07","o":4.67,"h":4.68,"l":4.6,"c":4.63,"v":5800},{"d":"2008-03-10","o":4.57,"h":4.57,"l":3.99,"c":4.04,"v":44400},{"d":"2008-03-11","o":3.9,"h":4.73,"l":3.88,"c":4.52,"v":80000},{"d":"2008-03-12","o":4.38,"h":4.38,"l":4.28,"c":4.34,"v":34200},{"d":"2008-03-13","o":4.37,"h":4.37,"l":4.21,"c":4.25,"v":13400},{"d":"2008-03-14","o":4.22,"h":4.45,"l":4.22,"c":4.33,"v":7400},{"d":"2008-03-17","o":4.45,"h":4.45,"l":4.08,"c":4.33,"v":20800},{"d":"2008-03-18","o":4.25,"h":4.41,"l":4.1,"c":4.36,"v":71400},{"d":"2008-03-19","o":4.27,"h":4.59,"l":3.93,"c":3.93,"v":61200},{"d":"2008-03-20","o":3.99,"h":4.11,"l":3.88,"c":4.07,"v":23200},{"d":"2008-03-24","o":4.03,"h":4.37,"l":3.91,"c":4.29,"v":26200},{"d":"2008-03-25","o":4.25,"h":4.27,"l":4.09,"c":4.2,"v":5200},{"d":"2008-03-26","o":4.28,"h":4.59,"l":4.28,"c":4.57,"v":22800},{"d":"2008-03-27","o":4.51,"h":4.51,"l":4.03,"c":4.05,"v":64400},{"d":"2008-03-28","o":4.13,"h":4.37,"l":4.08,"c":4.24,"v":22800},{"d":"2008-03-31","o":4.23,"h":4.26,"l":4,"c":4.12,"v":22400},{"d":"2008-04-01","o":4.13,"h":4.28,"l":4.13,"c":4.21,"v":6200},{"d":"2008-04-02","o":4.21,"h":4.21,"l":4.12,"c":4.14,"v":36800},{"d":"2008-04-03","o":4.21,"h":4.37,"l":4.21,"c":4.37,"v":11200},{"d":"2008-04-04","o":4.45,"h":4.51,"l":4.25,"c":4.25,"v":35000},{"d":"2008-04-07","o":4.37,"h":5.05,"l":4.37,"c":5.01,"v":99200},{"d":"2008-04-08","o":5.01,"h":5.05,"l":4.51,"c":4.99,"v":38400},{"d":"2008-04-09","o":5,"h":5,"l":4.64,"c":4.67,"v":19400},{"d":"2008-04-10","o":4.57,"h":5.14,"l":4.57,"c":5.14,"v":42000},{"d":"2008-04-11","o":5.07,"h":5.22,"l":5.07,"c":5.22,"v":24200},{"d":"2008-04-14","o":5.14,"h":5.38,"l":5,"c":5.24,"v":17800},{"d":"2008-04-15","o":5.24,"h":5.34,"l":5.1,"c":5.34,"v":26000},{"d":"2008-04-16","o":5.43,"h":5.45,"l":4.84,"c":5.1,"v":29600},{"d":"2008-04-17","o":5.04,"h":5.33,"l":5.01,"c":5.33,"v":6600},{"d":"2008-04-18","o":5.3,"h":5.32,"l":4.89,"c":5.25,"v":34600},{"d":"2008-04-21","o":5.43,"h":5.59,"l":5.41,"c":5.45,"v":27200},{"d":"2008-04-22","o":5.37,"h":5.37,"l":5.03,"c":5.03,"v":37400},{"d":"2008-04-23","o":5.12,"h":5.29,"l":4.95,"c":5.13,"v":22600},{"d":"2008-04-24","o":4.96,"h":5.05,"l":4.95,"c":5.02,"v":5000},{"d":"2008-04-25","o":5.11,"h":5.11,"l":5.01,"c":5.11,"v":26000},{"d":"2008-04-28","o":5.22,"h":5.22,"l":5.01,"c":5.11,"v":6200},{"d":"2008-04-29","o":5.18,"h":5.21,"l":5.03,"c":5.03,"v":23400},{"d":"2008-04-30","o":5.2,"h":5.4,"l":5.07,"c":5.39,"v":26600},{"d":"2008-05-01","o":5.38,"h":5.38,"l":5.11,"c":5.38,"v":15600},{"d":"2008-05-02","o":5.25,"h":5.38,"l":5.25,"c":5.38,"v":6000},{"d":"2008-05-05","o":5.22,"h":5.3,"l":5.1,"c":5.22,"v":34800},{"d":"2008-05-06","o":4.73,"h":5.22,"l":4.5,"c":5.15,"v":60400},{"d":"2008-05-07","o":5,"h":5.09,"l":4.81,"c":4.95,"v":67000},{"d":"2008-05-08","o":4.99,"h":4.99,"l":4.8,"c":4.84,"v":44600},{"d":"2008-05-09","o":4.93,"h":4.93,"l":4.75,"c":4.78,"v":18600},{"d":"2008-05-12","o":4.93,"h":5.25,"l":4.84,"c":5.19,"v":68600},{"d":"2008-05-13","o":5.18,"h":5.28,"l":5.11,"c":5.18,"v":23800},{"d":"2008-05-14","o":5.29,"h":5.29,"l":5.07,"c":5.18,"v":15400},{"d":"2008-05-15","o":5.24,"h":5.4,"l":5.08,"c":5.4,"v":40400},{"d":"2008-05-16","o":5.3,"h":5.5,"l":5.3,"c":5.5,"v":19400},{"d":"2008-05-19","o":5.5,"h":5.5,"l":5.27,"c":5.27,"v":6400},{"d":"2008-05-20","o":5.35,"h":5.35,"l":5,"c":5.07,"v":10000},{"d":"2008-05-21","o":5.28,"h":5.32,"l":5.12,"c":5.18,"v":4600},{"d":"2008-05-22","o":5.01,"h":5.1,"l":4.75,"c":4.84,"v":9200},{"d":"2008-05-23","o":4.99,"h":4.99,"l":4.84,"c":4.85,"v":7800},{"d":"2008-05-27","o":4.86,"h":4.88,"l":4.85,"c":4.88,"v":5800},{"d":"2008-05-28","o":4.88,"h":4.95,"l":4.88,"c":4.95,"v":2400},{"d":"2008-05-29","o":4.88,"h":5.07,"l":4.75,"c":5.06,"v":23800},{"d":"2008-05-30","o":5.09,"h":5.09,"l":4.78,"c":4.91,"v":5200},{"d":"2008-06-02","o":5.05,"h":5.99,"l":5.05,"c":5.5,"v":157800},{"d":"2008-06-03","o":5.94,"h":5.94,"l":5.53,"c":5.84,"v":57400},{"d":"2008-06-04","o":5.7,"h":5.76,"l":5.46,"c":5.5,"v":44200},{"d":"2008-06-05","o":5.5,"h":5.51,"l":4.9,"c":4.95,"v":48800},{"d":"2008-06-06","o":5.03,"h":5.11,"l":4.85,"c":4.93,"v":42200},{"d":"2008-06-09","o":4.99,"h":4.99,"l":4.85,"c":4.86,"v":14000},{"d":"2008-06-10","o":4.88,"h":4.88,"l":4.28,"c":4.37,"v":171800},{"d":"2008-06-11","o":4.42,"h":4.56,"l":4.08,"c":4.1,"v":119400},{"d":"2008-06-12","o":4.11,"h":4.47,"l":4.11,"c":4.24,"v":69600},{"d":"2008-06-13","o":4.47,"h":4.47,"l":4.26,"c":4.46,"v":29200},{"d":"2008-06-16","o":4.37,"h":4.66,"l":4.37,"c":4.58,"v":27600},{"d":"2008-06-17","o":4.7,"h":4.7,"l":4.6,"c":4.64,"v":4400},{"d":"2008-06-18","o":4.5,"h":4.53,"l":4.28,"c":4.43,"v":23000},{"d":"2008-06-19","o":4.45,"h":4.56,"l":4.38,"c":4.45,"v":27600},{"d":"2008-06-20","o":4.5,"h":4.5,"l":4.41,"c":4.45,"v":15800},{"d":"2008-06-23","o":4.48,"h":4.51,"l":4.43,"c":4.45,"v":16600},{"d":"2008-06-24","o":4.43,"h":4.51,"l":4.43,"c":4.51,"v":15400},{"d":"2008-06-25","o":4.68,"h":4.83,"l":4.65,"c":4.83,"v":11000},{"d":"2008-06-26","o":4.61,"h":4.86,"l":4.61,"c":4.75,"v":4800},{"d":"2008-06-27","o":4.7,"h":4.7,"l":4.51,"c":4.57,"v":6800},{"d":"2008-06-30","o":4.53,"h":4.57,"l":4.5,"c":4.5,"v":6000},{"d":"2008-07-01","o":4.75,"h":4.75,"l":4.5,"c":4.62,"v":10200},{"d":"2008-07-02","o":4.63,"h":4.65,"l":4.63,"c":4.65,"v":6600},{"d":"2008-07-03","o":4.74,"h":4.75,"l":4.62,"c":4.71,"v":8200},{"d":"2008-07-07","o":4.62,"h":4.72,"l":4.45,"c":4.72,"v":42000},{"d":"2008-07-08","o":4.64,"h":4.64,"l":4.45,"c":4.63,"v":27200},{"d":"2008-07-09","o":4.51,"h":4.73,"l":4.51,"c":4.59,"v":2800},{"d":"2008-07-10","o":4.7,"h":4.7,"l":4.59,"c":4.7,"v":1400},{"d":"2008-07-11","o":4.51,"h":4.51,"l":4.45,"c":4.5,"v":9800},{"d":"2008-07-14","o":4.5,"h":4.64,"l":4.49,"c":4.5,"v":6000},{"d":"2008-07-15","o":4.5,"h":4.55,"l":4.43,"c":4.55,"v":46200},{"d":"2008-07-16","o":4.45,"h":4.64,"l":4.43,"c":4.5,"v":9200},{"d":"2008-07-17","o":4.5,"h":4.55,"l":4.45,"c":4.45,"v":6800},{"d":"2008-07-18","o":4.43,"h":4.5,"l":4.3,"c":4.3,"v":113000},{"d":"2008-07-21","o":4.28,"h":4.28,"l":4.23,"c":4.24,"v":22000},{"d":"2008-07-22","o":4.25,"h":4.25,"l":4.01,"c":4.01,"v":24400},{"d":"2008-07-23","o":4.12,"h":4.12,"l":3.89,"c":3.95,"v":19800},{"d":"2008-07-24","o":4.02,"h":4.03,"l":3.88,"c":3.95,"v":10800},{"d":"2008-07-25","o":3.98,"h":4.37,"l":3.8,"c":3.99,"v":16400},{"d":"2008-07-28","o":4.07,"h":4.36,"l":3.88,"c":3.95,"v":34800},{"d":"2008-07-29","o":3.8,"h":3.93,"l":3.79,"c":3.93,"v":4200},{"d":"2008-07-30","o":4.09,"h":4.09,"l":3.82,"c":3.97,"v":61800},{"d":"2008-07-31","o":4,"h":4.73,"l":3.96,"c":4.63,"v":103400},{"d":"2008-08-01","o":4.71,"h":4.71,"l":4.46,"c":4.46,"v":35800},{"d":"2008-08-04","o":4.47,"h":4.72,"l":4.47,"c":4.47,"v":23400},{"d":"2008-08-05","o":4.5,"h":4.61,"l":4.26,"c":4.28,"v":22000},{"d":"2008-08-06","o":4.36,"h":4.43,"l":4.05,"c":4.05,"v":33600},{"d":"2008-08-07","o":4.07,"h":4.61,"l":4.07,"c":4.5,"v":30000},{"d":"2008-08-08","o":4.41,"h":4.7,"l":4.41,"c":4.7,"v":19400},{"d":"2008-08-11","o":4.49,"h":4.67,"l":4.39,"c":4.45,"v":14200},{"d":"2008-08-12","o":4.27,"h":4.3,"l":4.05,"c":4.16,"v":22000},{"d":"2008-08-13","o":4.16,"h":4.24,"l":4.13,"c":4.2,"v":4800},{"d":"2008-08-14","o":4.16,"h":4.25,"l":4.09,"c":4.25,"v":10800},{"d":"2008-08-15","o":4.16,"h":4.32,"l":4.16,"c":4.32,"v":2600},{"d":"2008-08-18","o":4.32,"h":4.32,"l":4.24,"c":4.25,"v":4000},{"d":"2008-08-19","o":4.19,"h":4.19,"l":4.05,"c":4.18,"v":20800},{"d":"2008-08-20","o":4.32,"h":4.44,"l":4.18,"c":4.26,"v":48200},{"d":"2008-08-21","o":4.08,"h":4.28,"l":4.08,"c":4.28,"v":3200},{"d":"2008-08-22","o":4.21,"h":4.24,"l":4.2,"c":4.24,"v":3600},{"d":"2008-08-25","o":4.2,"h":4.22,"l":4.18,"c":4.18,"v":7200},{"d":"2008-08-26","o":4.3,"h":4.3,"l":4.12,"c":4.18,"v":6800},{"d":"2008-08-27","o":4.16,"h":4.16,"l":4.05,"c":4.12,"v":13600},{"d":"2008-08-28","o":4.39,"h":4.59,"l":4.18,"c":4.36,"v":18400},{"d":"2008-08-29","o":4.25,"h":4.3,"l":4.05,"c":4.05,"v":62600},{"d":"2008-09-02","o":4.22,"h":4.32,"l":4.14,"c":4.14,"v":7400},{"d":"2008-09-03","o":4.09,"h":4.14,"l":3.93,"c":4.06,"v":40400},{"d":"2008-09-04","o":3.95,"h":4.12,"l":3.95,"c":4.08,"v":15600},{"d":"2008-09-05","o":4.32,"h":4.32,"l":4.02,"c":4.23,"v":19400},{"d":"2008-09-08","o":4.25,"h":4.25,"l":4.15,"c":4.2,"v":10600},{"d":"2008-09-09","o":4.16,"h":4.16,"l":4,"c":4,"v":75000},{"d":"2008-09-10","o":4.01,"h":4.74,"l":4,"c":4.43,"v":33200},{"d":"2008-09-11","o":4.49,"h":4.95,"l":4.49,"c":4.86,"v":94800},{"d":"2008-09-12","o":4.88,"h":4.92,"l":4.85,"c":4.87,"v":41800},{"d":"2008-09-15","o":4.76,"h":4.79,"l":4.45,"c":4.61,"v":14400},{"d":"2008-09-16","o":4.51,"h":4.51,"l":4.2,"c":4.28,"v":44200},{"d":"2008-09-17","o":4.3,"h":4.36,"l":4.28,"c":4.32,"v":15600},{"d":"2008-09-18","o":4.37,"h":4.37,"l":4.28,"c":4.28,"v":9000},{"d":"2008-09-19","o":4.26,"h":4.36,"l":4.25,"c":4.34,"v":19000},{"d":"2008-09-22","o":4.2,"h":4.26,"l":4,"c":4.09,"v":20000},{"d":"2008-09-23","o":4.25,"h":4.31,"l":4.09,"c":4.24,"v":13600},{"d":"2008-09-24","o":4.3,"h":4.32,"l":4.13,"c":4.22,"v":19400},{"d":"2008-09-25","o":4.34,"h":4.5,"l":4.07,"c":4.2,"v":24600},{"d":"2008-09-26","o":4.22,"h":4.22,"l":4.02,"c":4.05,"v":19800},{"d":"2008-09-29","o":4.18,"h":4.18,"l":3.82,"c":3.85,"v":42800},{"d":"2008-09-30","o":4.02,"h":4.3,"l":3.88,"c":4.03,"v":29600},{"d":"2008-10-01","o":4.11,"h":4.5,"l":4.11,"c":4.25,"v":64200},{"d":"2008-10-02","o":4.33,"h":4.38,"l":4,"c":4.06,"v":79600},{"d":"2008-10-03","o":4.18,"h":4.19,"l":4.04,"c":4.05,"v":14600},{"d":"2008-10-06","o":4.01,"h":4.05,"l":3.2,"c":3.29,"v":94000},{"d":"2008-10-07","o":3.29,"h":3.36,"l":3.27,"c":3.3,"v":67600},{"d":"2008-10-08","o":3.19,"h":3.25,"l":3.07,"c":3.2,"v":39600},{"d":"2008-10-09","o":3.23,"h":3.24,"l":3.17,"c":3.24,"v":52600},{"d":"2008-10-10","o":3.07,"h":3.25,"l":3.01,"c":3.03,"v":29800},{"d":"2008-10-13","o":3.27,"h":3.44,"l":3.07,"c":3.33,"v":58200},{"d":"2008-10-14","o":3.43,"h":3.63,"l":3.03,"c":3.03,"v":68400},{"d":"2008-10-15","o":3.05,"h":3.07,"l":2.95,"c":3,"v":31200},{"d":"2008-10-16","o":3.21,"h":3.21,"l":3,"c":3.09,"v":16000},{"d":"2008-10-17","o":3.03,"h":3.25,"l":3.03,"c":3.12,"v":9400},{"d":"2008-10-20","o":3.22,"h":3.22,"l":3.12,"c":3.2,"v":11200},{"d":"2008-10-21","o":3.23,"h":3.23,"l":3,"c":3,"v":30000},{"d":"2008-10-22","o":3.02,"h":3.02,"l":2.88,"c":2.99,"v":7800},{"d":"2008-10-23","o":3,"h":3,"l":2.92,"c":2.96,"v":11000},{"d":"2008-10-24","o":2.81,"h":2.83,"l":2.51,"c":2.51,"v":78800},{"d":"2008-10-27","o":2.52,"h":2.55,"l":1.95,"c":1.95,"v":96200},{"d":"2008-10-28","o":2.01,"h":2.01,"l":1.58,"c":1.67,"v":250400},{"d":"2008-10-29","o":1.71,"h":2.12,"l":1.71,"c":1.98,"v":45000},{"d":"2008-10-30","o":2.05,"h":2.24,"l":1.98,"c":2.13,"v":21800},{"d":"2008-10-31","o":2.37,"h":2.74,"l":2.17,"c":2.74,"v":29800},{"d":"2008-11-03","o":2.75,"h":2.92,"l":2.53,"c":2.77,"v":31800},{"d":"2008-11-04","o":2.9,"h":2.9,"l":2.75,"c":2.82,"v":39600},{"d":"2008-11-05","o":2.96,"h":2.97,"l":2.64,"c":2.68,"v":79200},{"d":"2008-11-06","o":2.97,"h":2.97,"l":2.15,"c":2.45,"v":44400},{"d":"2008-11-07","o":2.47,"h":2.47,"l":2.35,"c":2.35,"v":18200},{"d":"2008-11-10","o":2.46,"h":2.46,"l":2.26,"c":2.26,"v":31000},{"d":"2008-11-11","o":2.27,"h":2.28,"l":2.02,"c":2.1,"v":20400},{"d":"2008-11-12","o":2.08,"h":2.08,"l":1.89,"c":1.9,"v":53600},{"d":"2008-11-13","o":1.9,"h":1.95,"l":1.59,"c":1.86,"v":151400},{"d":"2008-11-14","o":1.88,"h":1.93,"l":1.88,"c":1.88,"v":21400},{"d":"2008-11-17","o":1.75,"h":1.98,"l":1.75,"c":1.9,"v":84600},{"d":"2008-11-18","o":1.86,"h":1.95,"l":1.86,"c":1.88,"v":111400},{"d":"2008-11-19","o":1.87,"h":1.87,"l":1.82,"c":1.82,"v":1600},{"d":"2008-11-20","o":1.79,"h":1.8,"l":1.53,"c":1.61,"v":66400},{"d":"2008-11-21","o":1.55,"h":1.59,"l":1.21,"c":1.23,"v":142000},{"d":"2008-11-24","o":1.28,"h":1.34,"l":1.23,"c":1.3,"v":103200},{"d":"2008-11-25","o":1.27,"h":1.34,"l":1.23,"c":1.24,"v":72000},{"d":"2008-11-26","o":1.26,"h":1.34,"l":1.23,"c":1.34,"v":105400},{"d":"2008-11-28","o":1.29,"h":1.41,"l":1.29,"c":1.35,"v":19800},{"d":"2008-12-01","o":1.49,"h":1.5,"l":1.47,"c":1.49,"v":15400},{"d":"2008-12-02","o":1.5,"h":1.83,"l":1.48,"c":1.75,"v":36000},{"d":"2008-12-03","o":1.84,"h":1.98,"l":1.76,"c":1.86,"v":82200},{"d":"2008-12-04","o":1.9,"h":1.98,"l":1.9,"c":1.92,"v":26200},{"d":"2008-12-05","o":1.9,"h":1.9,"l":1.85,"c":1.86,"v":41800},{"d":"2008-12-08","o":1.95,"h":1.95,"l":1.89,"c":1.89,"v":28200},{"d":"2008-12-09","o":1.89,"h":1.9,"l":1.83,"c":1.83,"v":23800},{"d":"2008-12-10","o":1.83,"h":1.85,"l":1.7,"c":1.73,"v":47400},{"d":"2008-12-11","o":1.79,"h":1.79,"l":1.7,"c":1.72,"v":8800},{"d":"2008-12-12","o":1.62,"h":1.62,"l":1.5,"c":1.5,"v":71400},{"d":"2008-12-15","o":1.57,"h":1.61,"l":1.52,"c":1.56,"v":25200},{"d":"2008-12-16","o":1.57,"h":1.6,"l":1.52,"c":1.6,"v":58200},{"d":"2008-12-17","o":1.65,"h":1.72,"l":1.55,"c":1.72,"v":12200},{"d":"2008-12-18","o":1.67,"h":1.67,"l":1.54,"c":1.62,"v":24600},{"d":"2008-12-19","o":1.62,"h":1.88,"l":1.52,"c":1.52,"v":27400},{"d":"2008-12-22","o":1.58,"h":1.64,"l":1.52,"c":1.6,"v":22800},{"d":"2008-12-23","o":1.54,"h":1.54,"l":1.41,"c":1.48,"v":31600},{"d":"2008-12-24","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":4000},{"d":"2008-12-26","o":1.47,"h":1.68,"l":1.47,"c":1.5,"v":1800},{"d":"2008-12-29","o":1.55,"h":1.71,"l":1.55,"c":1.55,"v":12400},{"d":"2008-12-30","o":1.59,"h":1.61,"l":1.57,"c":1.57,"v":13000},{"d":"2008-12-31","o":1.51,"h":1.58,"l":1.51,"c":1.55,"v":19000},{"d":"2009-01-02","o":1.59,"h":1.87,"l":1.59,"c":1.84,"v":20000},{"d":"2009-01-05","o":1.87,"h":1.98,"l":1.87,"c":1.95,"v":29600},{"d":"2009-01-06","o":1.95,"h":2.07,"l":1.88,"c":2.07,"v":59800},{"d":"2009-01-07","o":2.05,"h":2.08,"l":2.02,"c":2.06,"v":15600},{"d":"2009-01-08","o":2.09,"h":2.1,"l":2.06,"c":2.09,"v":13600},{"d":"2009-01-09","o":2.09,"h":2.1,"l":2.04,"c":2.04,"v":2600},{"d":"2009-01-12","o":2.05,"h":2.24,"l":2.05,"c":2.17,"v":95600},{"d":"2009-01-13","o":2.15,"h":2.64,"l":2.12,"c":2.64,"v":93200},{"d":"2009-01-14","o":2.54,"h":2.65,"l":2.28,"c":2.52,"v":34000},{"d":"2009-01-15","o":2.55,"h":2.89,"l":2.47,"c":2.89,"v":87600},{"d":"2009-01-16","o":2.85,"h":2.9,"l":2.72,"c":2.8,"v":54600},{"d":"2009-01-20","o":2.85,"h":2.98,"l":2.76,"c":2.95,"v":26400},{"d":"2009-01-21","o":2.98,"h":2.98,"l":2.78,"c":2.94,"v":8600},{"d":"2009-01-22","o":2.79,"h":2.84,"l":2.78,"c":2.84,"v":7600},{"d":"2009-01-23","o":2.98,"h":2.98,"l":2.55,"c":2.58,"v":22200},{"d":"2009-01-26","o":2.6,"h":2.74,"l":2.6,"c":2.73,"v":1600},{"d":"2009-01-27","o":2.75,"h":2.75,"l":2.6,"c":2.6,"v":800},{"d":"2009-01-28","o":2.61,"h":2.62,"l":2.44,"c":2.56,"v":19200},{"d":"2009-01-29","o":2.53,"h":2.53,"l":2.18,"c":2.33,"v":27200},{"d":"2009-01-30","o":2.25,"h":2.57,"l":2.25,"c":2.49,"v":4400},{"d":"2009-02-02","o":2.47,"h":2.49,"l":2.43,"c":2.43,"v":7800},{"d":"2009-02-03","o":2.38,"h":2.42,"l":2.29,"c":2.42,"v":7800},{"d":"2009-02-04","o":2.47,"h":2.47,"l":2.18,"c":2.28,"v":15200},{"d":"2009-02-05","o":2.29,"h":2.34,"l":2.29,"c":2.34,"v":15000},{"d":"2009-02-06","o":2.3,"h":2.52,"l":2.23,"c":2.52,"v":31200},{"d":"2009-02-09","o":2.48,"h":2.68,"l":2.36,"c":2.53,"v":49000},{"d":"2009-02-10","o":2.93,"h":2.93,"l":2.51,"c":2.63,"v":72800},{"d":"2009-02-11","o":2.74,"h":2.87,"l":2.66,"c":2.67,"v":41200},{"d":"2009-02-12","o":2.7,"h":2.86,"l":2.7,"c":2.74,"v":15800},{"d":"2009-02-13","o":2.75,"h":2.8,"l":2.62,"c":2.65,"v":42200},{"d":"2009-02-17","o":2.65,"h":2.72,"l":2.51,"c":2.54,"v":37600},{"d":"2009-02-18","o":2.56,"h":2.76,"l":2.56,"c":2.61,"v":29200},{"d":"2009-02-19","o":2.67,"h":2.76,"l":2.62,"c":2.67,"v":23400},{"d":"2009-02-20","o":2.62,"h":2.62,"l":2.46,"c":2.46,"v":16800},{"d":"2009-02-23","o":2.52,"h":2.55,"l":2.4,"c":2.4,"v":18200},{"d":"2009-02-24","o":2.36,"h":2.43,"l":2.36,"c":2.43,"v":18800},{"d":"2009-02-25","o":2.42,"h":2.42,"l":2.35,"c":2.35,"v":6600},{"d":"2009-02-26","o":2.45,"h":2.45,"l":2.36,"c":2.36,"v":18200},{"d":"2009-02-27","o":2.31,"h":2.42,"l":2.31,"c":2.31,"v":10000},{"d":"2009-03-02","o":2.23,"h":2.25,"l":2.02,"c":2.22,"v":45800},{"d":"2009-03-03","o":2.12,"h":2.15,"l":1.93,"c":1.99,"v":46000},{"d":"2009-03-04","o":2.07,"h":2.07,"l":1.78,"c":1.89,"v":65000},{"d":"2009-03-05","o":1.79,"h":1.79,"l":1.58,"c":1.59,"v":18800},{"d":"2009-03-06","o":1.61,"h":1.7,"l":1.57,"c":1.57,"v":25800},{"d":"2009-03-09","o":1.53,"h":1.53,"l":1.24,"c":1.39,"v":105000},{"d":"2009-03-10","o":1.35,"h":1.56,"l":1.35,"c":1.4,"v":21000},{"d":"2009-03-11","o":1.48,"h":1.61,"l":1.48,"c":1.58,"v":10200},{"d":"2009-03-12","o":1.61,"h":1.61,"l":1.5,"c":1.5,"v":5200},{"d":"2009-03-13","o":1.48,"h":1.61,"l":1.35,"c":1.5,"v":30200},{"d":"2009-03-16","o":1.55,"h":1.58,"l":1.5,"c":1.51,"v":93600},{"d":"2009-03-17","o":1.59,"h":1.59,"l":1.49,"c":1.49,"v":20200},{"d":"2009-03-18","o":1.5,"h":1.51,"l":1.39,"c":1.39,"v":39800},{"d":"2009-03-19","o":1.4,"h":1.44,"l":1.35,"c":1.36,"v":24200},{"d":"2009-03-20","o":1.38,"h":1.39,"l":1.3,"c":1.35,"v":36600},{"d":"2009-03-23","o":1.38,"h":1.4,"l":1.34,"c":1.34,"v":33600},{"d":"2009-03-24","o":1.34,"h":1.38,"l":1.31,"c":1.34,"v":90400},{"d":"2009-03-25","o":1.26,"h":1.45,"l":1.26,"c":1.26,"v":120200},{"d":"2009-03-26","o":1.34,"h":1.34,"l":1.22,"c":1.24,"v":74000},{"d":"2009-03-27","o":1.28,"h":1.28,"l":1.23,"c":1.23,"v":43400},{"d":"2009-03-30","o":1.28,"h":1.29,"l":1.27,"c":1.28,"v":10200},{"d":"2009-03-31","o":1.37,"h":1.37,"l":1.21,"c":1.3,"v":27600},{"d":"2009-04-01","o":1.33,"h":1.43,"l":1.27,"c":1.33,"v":40800},{"d":"2009-04-02","o":1.38,"h":1.48,"l":1.35,"c":1.48,"v":65400},{"d":"2009-04-03","o":1.45,"h":1.54,"l":1.45,"c":1.51,"v":65800},{"d":"2009-04-06","o":1.5,"h":1.5,"l":1.45,"c":1.45,"v":20400},{"d":"2009-04-07","o":1.45,"h":1.45,"l":1.45,"c":1.45,"v":0},{"d":"2009-04-08","o":1.38,"h":1.52,"l":1.36,"c":1.37,"v":20000},{"d":"2009-04-09","o":1.41,"h":1.51,"l":1.41,"c":1.42,"v":8200},{"d":"2009-04-13","o":1.47,"h":1.5,"l":1.45,"c":1.46,"v":10400},{"d":"2009-04-14","o":1.46,"h":1.5,"l":1.46,"c":1.5,"v":7600},{"d":"2009-04-15","o":1.51,"h":1.51,"l":1.47,"c":1.48,"v":6800},{"d":"2009-04-16","o":1.46,"h":1.46,"l":1.45,"c":1.45,"v":26600},{"d":"2009-04-17","o":1.45,"h":1.5,"l":1.45,"c":1.49,"v":10800},{"d":"2009-04-20","o":1.48,"h":1.57,"l":1.48,"c":1.55,"v":27400},{"d":"2009-04-21","o":1.58,"h":1.68,"l":1.54,"c":1.68,"v":62200},{"d":"2009-04-22","o":1.65,"h":1.78,"l":1.62,"c":1.78,"v":42000},{"d":"2009-04-23","o":1.79,"h":1.99,"l":1.79,"c":1.92,"v":27000},{"d":"2009-04-24","o":1.89,"h":2,"l":1.89,"c":1.98,"v":12200},{"d":"2009-04-27","o":1.9,"h":1.92,"l":1.75,"c":1.89,"v":35000},{"d":"2009-04-28","o":2,"h":2.1,"l":1.88,"c":1.88,"v":9600},{"d":"2009-04-29","o":1.95,"h":1.98,"l":1.93,"c":1.95,"v":48000},{"d":"2009-04-30","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":5000},{"d":"2009-05-01","o":1.98,"h":2,"l":1.88,"c":1.98,"v":16600},{"d":"2009-05-04","o":1.98,"h":1.98,"l":1.68,"c":1.89,"v":28200},{"d":"2009-05-05","o":1.89,"h":1.95,"l":1.84,"c":1.92,"v":6800},{"d":"2009-05-06","o":1.98,"h":1.98,"l":1.95,"c":1.97,"v":16200},{"d":"2009-05-07","o":1.95,"h":1.95,"l":1.86,"c":1.88,"v":8400},{"d":"2009-05-08","o":2,"h":2,"l":1.9,"c":1.93,"v":7200},{"d":"2009-05-11","o":1.86,"h":1.88,"l":1.83,"c":1.84,"v":14200},{"d":"2009-05-12","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":4200},{"d":"2009-05-13","o":1.83,"h":1.83,"l":1.67,"c":1.72,"v":15000},{"d":"2009-05-14","o":1.84,"h":1.94,"l":1.63,"c":1.78,"v":62400},{"d":"2009-05-15","o":1.7,"h":2.05,"l":1.64,"c":1.76,"v":20400},{"d":"2009-05-18","o":1.73,"h":1.76,"l":1.67,"c":1.69,"v":26400},{"d":"2009-05-19","o":1.75,"h":1.75,"l":1.54,"c":1.62,"v":31400},{"d":"2009-05-20","o":1.6,"h":1.6,"l":1.23,"c":1.45,"v":50000},{"d":"2009-05-21","o":1.49,"h":1.68,"l":1.49,"c":1.6,"v":40800},{"d":"2009-05-22","o":1.67,"h":1.67,"l":1.6,"c":1.6,"v":9400},{"d":"2009-05-26","o":1.55,"h":1.55,"l":1.47,"c":1.54,"v":43800},{"d":"2009-05-27","o":1.5,"h":1.55,"l":1.38,"c":1.51,"v":23200},{"d":"2009-05-28","o":1.42,"h":1.55,"l":1.4,"c":1.4,"v":22000},{"d":"2009-05-29","o":1.5,"h":1.66,"l":1.38,"c":1.65,"v":24200},{"d":"2009-06-01","o":1.64,"h":1.68,"l":1.54,"c":1.54,"v":17200},{"d":"2009-06-02","o":1.7,"h":1.7,"l":1.46,"c":1.46,"v":10600},{"d":"2009-06-03","o":1.45,"h":1.45,"l":1.3,"c":1.44,"v":101000},{"d":"2009-06-04","o":1.42,"h":1.45,"l":1.35,"c":1.35,"v":53400},{"d":"2009-06-05","o":1.42,"h":1.49,"l":1.35,"c":1.38,"v":35400},{"d":"2009-06-08","o":1.32,"h":1.5,"l":1.32,"c":1.44,"v":28200},{"d":"2009-06-09","o":1.39,"h":1.5,"l":1.38,"c":1.38,"v":16400},{"d":"2009-06-10","o":1.49,"h":1.6,"l":1.4,"c":1.53,"v":17400},{"d":"2009-06-11","o":1.55,"h":1.55,"l":1.5,"c":1.5,"v":13800},{"d":"2009-06-12","o":1.5,"h":1.5,"l":1.48,"c":1.5,"v":1200},{"d":"2009-06-15","o":1.45,"h":1.5,"l":1.45,"c":1.47,"v":15800},{"d":"2009-06-16","o":1.35,"h":1.48,"l":1.35,"c":1.43,"v":8600},{"d":"2009-06-17","o":1.54,"h":1.54,"l":1.42,"c":1.5,"v":25800},{"d":"2009-06-18","o":1.56,"h":1.66,"l":1.5,"c":1.64,"v":44400},{"d":"2009-06-19","o":1.7,"h":1.83,"l":1.7,"c":1.71,"v":92200},{"d":"2009-06-22","o":1.75,"h":2.19,"l":1.72,"c":1.75,"v":143600},{"d":"2009-06-23","o":1.87,"h":1.87,"l":1.7,"c":1.72,"v":52800},{"d":"2009-06-24","o":1.73,"h":1.8,"l":1.67,"c":1.7,"v":23400},{"d":"2009-06-25","o":1.69,"h":2.17,"l":1.69,"c":2.15,"v":414400},{"d":"2009-06-26","o":2.17,"h":2.5,"l":2.05,"c":2.34,"v":405600},{"d":"2009-06-29","o":2.43,"h":2.5,"l":2.07,"c":2.12,"v":95600},{"d":"2009-06-30","o":2.12,"h":2.12,"l":1.91,"c":2,"v":81200},{"d":"2009-07-01","o":2.05,"h":2.26,"l":1.95,"c":2.1,"v":144000},{"d":"2009-07-02","o":2.11,"h":2.15,"l":2.03,"c":2.05,"v":35200},{"d":"2009-07-06","o":2.1,"h":2.1,"l":1.93,"c":1.93,"v":16000},{"d":"2009-07-07","o":1.68,"h":1.98,"l":1.68,"c":1.7,"v":78600},{"d":"2009-07-08","o":1.78,"h":2,"l":1.75,"c":1.9,"v":40000},{"d":"2009-07-09","o":1.86,"h":1.97,"l":1.83,"c":1.96,"v":3600},{"d":"2009-07-10","o":1.95,"h":1.95,"l":1.92,"c":1.93,"v":9400},{"d":"2009-07-13","o":1.97,"h":2,"l":1.93,"c":2,"v":16000},{"d":"2009-07-14","o":1.99,"h":1.99,"l":1.95,"c":1.96,"v":10000},{"d":"2009-07-15","o":1.96,"h":2.08,"l":1.95,"c":2.04,"v":30600},{"d":"2009-07-16","o":2.04,"h":2.34,"l":2.04,"c":2.12,"v":19600},{"d":"2009-07-17","o":2.12,"h":2.12,"l":2.01,"c":2.1,"v":4200},{"d":"2009-07-20","o":2.09,"h":2.17,"l":1.97,"c":2.1,"v":36000},{"d":"2009-07-21","o":1.83,"h":2.2,"l":1.83,"c":2.05,"v":9200},{"d":"2009-07-22","o":1.96,"h":2.17,"l":1.92,"c":2.04,"v":28000},{"d":"2009-07-23","o":2.03,"h":2.11,"l":2.03,"c":2.05,"v":27400},{"d":"2009-07-24","o":1.95,"h":2.04,"l":1.94,"c":2.04,"v":6200},{"d":"2009-07-27","o":2.07,"h":2.08,"l":1.95,"c":1.95,"v":32800},{"d":"2009-07-28","o":2.03,"h":2.03,"l":1.99,"c":2,"v":28800},{"d":"2009-07-29","o":1.99,"h":2,"l":1.92,"c":1.94,"v":3200},{"d":"2009-07-30","o":1.95,"h":1.95,"l":1.92,"c":1.92,"v":9000},{"d":"2009-07-31","o":2,"h":2,"l":1.88,"c":1.88,"v":20000},{"d":"2009-08-03","o":1.86,"h":2.08,"l":1.86,"c":2,"v":29600},{"d":"2009-08-04","o":1.95,"h":1.96,"l":1.95,"c":1.96,"v":11400},{"d":"2009-08-05","o":1.97,"h":2.1,"l":1.97,"c":2,"v":16600},{"d":"2009-08-06","o":2.03,"h":2.1,"l":2.03,"c":2.03,"v":141600},{"d":"2009-08-07","o":2.02,"h":2.04,"l":1.92,"c":2,"v":10200},{"d":"2009-08-10","o":1.94,"h":2.01,"l":1.93,"c":1.93,"v":69600},{"d":"2009-08-11","o":1.93,"h":1.97,"l":1.88,"c":1.97,"v":21600},{"d":"2009-08-12","o":1.92,"h":2.1,"l":1.9,"c":1.9,"v":31600},{"d":"2009-08-13","o":2.1,"h":2.1,"l":1.9,"c":2,"v":50800},{"d":"2009-08-14","o":1.88,"h":2,"l":1.88,"c":2,"v":15200},{"d":"2009-08-17","o":2.12,"h":2.12,"l":1.95,"c":1.98,"v":26200},{"d":"2009-08-18","o":1.95,"h":2,"l":1.88,"c":2,"v":60600},{"d":"2009-08-19","o":1.9,"h":2,"l":1.88,"c":2,"v":63400},{"d":"2009-08-20","o":1.98,"h":2,"l":1.98,"c":2,"v":8800},{"d":"2009-08-21","o":2,"h":2,"l":2,"c":2,"v":24200},{"d":"2009-08-24","o":2,"h":2.12,"l":2,"c":2.08,"v":9800},{"d":"2009-08-25","o":2.12,"h":2.15,"l":2.04,"c":2.05,"v":32400},{"d":"2009-08-26","o":2.09,"h":2.15,"l":2.07,"c":2.12,"v":89200},{"d":"2009-08-27","o":2.12,"h":2.3,"l":2.08,"c":2.25,"v":70800},{"d":"2009-08-28","o":2.33,"h":2.35,"l":2.15,"c":2.25,"v":30800},{"d":"2009-08-31","o":2.18,"h":2.32,"l":2.03,"c":2.03,"v":7600},{"d":"2009-09-01","o":2.16,"h":2.18,"l":2.06,"c":2.1,"v":8400},{"d":"2009-09-02","o":2.07,"h":2.1,"l":1.88,"c":1.9,"v":92800},{"d":"2009-09-03","o":2,"h":2.19,"l":2,"c":2.04,"v":10600},{"d":"2009-09-04","o":2.02,"h":2.05,"l":2.02,"c":2.05,"v":2000},{"d":"2009-09-08","o":1.74,"h":2.04,"l":1.68,"c":2.01,"v":18400},{"d":"2009-09-09","o":2.01,"h":2.01,"l":1.93,"c":1.93,"v":12000},{"d":"2009-09-10","o":1.93,"h":1.95,"l":1.88,"c":1.89,"v":22400},{"d":"2009-09-11","o":1.9,"h":1.93,"l":1.81,"c":1.86,"v":49200},{"d":"2009-09-14","o":1.83,"h":1.93,"l":1.8,"c":1.82,"v":61200},{"d":"2009-09-15","o":1.78,"h":1.88,"l":1.74,"c":1.74,"v":53400},{"d":"2009-09-16","o":1.82,"h":1.87,"l":1.76,"c":1.77,"v":27800},{"d":"2009-09-17","o":1.73,"h":1.77,"l":1.54,"c":1.61,"v":135400},{"d":"2009-09-18","o":1.63,"h":1.97,"l":1.56,"c":1.56,"v":55400},{"d":"2009-09-21","o":1.55,"h":1.74,"l":1.52,"c":1.65,"v":60000},{"d":"2009-09-22","o":1.65,"h":1.7,"l":1.62,"c":1.65,"v":24800},{"d":"2009-09-23","o":1.64,"h":1.67,"l":1.62,"c":1.62,"v":8600},{"d":"2009-09-24","o":1.67,"h":1.67,"l":1.62,"c":1.65,"v":14200},{"d":"2009-09-25","o":1.63,"h":1.71,"l":1.63,"c":1.63,"v":20000},{"d":"2009-09-28","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":11600},{"d":"2009-09-29","o":1.7,"h":1.75,"l":1.69,"c":1.75,"v":18000},{"d":"2009-09-30","o":1.73,"h":1.78,"l":1.64,"c":1.75,"v":33000},{"d":"2009-10-01","o":1.75,"h":1.76,"l":1.75,"c":1.75,"v":8200},{"d":"2009-10-02","o":1.68,"h":1.68,"l":1.67,"c":1.67,"v":1000},{"d":"2009-10-05","o":1.68,"h":1.68,"l":1.67,"c":1.67,"v":4400},{"d":"2009-10-06","o":1.63,"h":1.75,"l":1.63,"c":1.75,"v":3400},{"d":"2009-10-07","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"2009-10-08","o":1.73,"h":1.73,"l":1.65,"c":1.69,"v":6600},{"d":"2009-10-09","o":1.7,"h":1.71,"l":1.66,"c":1.71,"v":37800},{"d":"2009-10-12","o":1.7,"h":1.71,"l":1.68,"c":1.7,"v":23600},{"d":"2009-10-13","o":1.71,"h":1.81,"l":1.71,"c":1.78,"v":19800},{"d":"2009-10-14","o":1.82,"h":1.82,"l":1.72,"c":1.76,"v":14000},{"d":"2009-10-15","o":1.72,"h":1.72,"l":1.65,"c":1.66,"v":14800},{"d":"2009-10-16","o":1.66,"h":1.74,"l":1.66,"c":1.72,"v":6000},{"d":"2009-10-19","o":1.68,"h":1.72,"l":1.61,"c":1.65,"v":9600},{"d":"2009-10-20","o":1.61,"h":1.68,"l":1.51,"c":1.53,"v":48400},{"d":"2009-10-21","o":1.55,"h":1.67,"l":1.54,"c":1.62,"v":46400},{"d":"2009-10-22","o":1.62,"h":1.64,"l":1.55,"c":1.55,"v":56200},{"d":"2009-10-23","o":1.54,"h":1.55,"l":1.54,"c":1.55,"v":1000},{"d":"2009-10-26","o":1.53,"h":1.56,"l":1.51,"c":1.54,"v":40000},{"d":"2009-10-27","o":1.54,"h":1.54,"l":1.17,"c":1.25,"v":176800},{"d":"2009-10-28","o":1.26,"h":1.33,"l":1.02,"c":1.08,"v":166000},{"d":"2009-10-29","o":1.1,"h":1.29,"l":1.1,"c":1.15,"v":128800},{"d":"2009-10-30","o":1.18,"h":1.27,"l":1.18,"c":1.25,"v":8000},{"d":"2009-11-02","o":1.26,"h":1.32,"l":1.17,"c":1.25,"v":87600},{"d":"2009-11-03","o":1.32,"h":1.33,"l":1.2,"c":1.2,"v":27600},{"d":"2009-11-04","o":1.32,"h":1.32,"l":1.08,"c":1.13,"v":100400},{"d":"2009-11-05","o":1.17,"h":1.17,"l":1.07,"c":1.1,"v":48200},{"d":"2009-11-06","o":1.09,"h":1.1,"l":1.08,"c":1.1,"v":192400},{"d":"2009-11-09","o":1.1,"h":1.23,"l":1.05,"c":1.05,"v":139400},{"d":"2009-11-10","o":1.05,"h":1.2,"l":1.03,"c":1.03,"v":92200},{"d":"2009-11-11","o":1.06,"h":1.09,"l":1.03,"c":1.03,"v":34200},{"d":"2009-11-12","o":1.03,"h":1.1,"l":1.03,"c":1.04,"v":34400},{"d":"2009-11-13","o":1.05,"h":1.25,"l":1.04,"c":1.24,"v":69200},{"d":"2009-11-16","o":1.25,"h":1.25,"l":1.14,"c":1.16,"v":103800},{"d":"2009-11-17","o":1.15,"h":1.62,"l":1.15,"c":1.23,"v":146600},{"d":"2009-11-18","o":1.34,"h":1.34,"l":1.19,"c":1.2,"v":135600},{"d":"2009-11-19","o":1.22,"h":1.24,"l":1.18,"c":1.18,"v":95800},{"d":"2009-11-20","o":1.23,"h":1.3,"l":1.2,"c":1.29,"v":242200},{"d":"2009-11-23","o":1.3,"h":1.5,"l":1.3,"c":1.45,"v":93200},{"d":"2009-11-24","o":1.47,"h":1.49,"l":1.39,"c":1.43,"v":147000},{"d":"2009-11-25","o":1.44,"h":1.44,"l":1.43,"c":1.43,"v":3200},{"d":"2009-11-27","o":1.39,"h":1.45,"l":1.38,"c":1.4,"v":6200},{"d":"2009-11-30","o":1.38,"h":1.49,"l":1.38,"c":1.49,"v":11400},{"d":"2009-12-01","o":1.46,"h":1.47,"l":1.38,"c":1.39,"v":34200},{"d":"2009-12-02","o":1.34,"h":1.36,"l":1.33,"c":1.35,"v":36400},{"d":"2009-12-03","o":1.35,"h":1.38,"l":1.34,"c":1.38,"v":30400},{"d":"2009-12-04","o":1.36,"h":1.76,"l":1.36,"c":1.65,"v":396600},{"d":"2009-12-07","o":1.65,"h":1.65,"l":1.45,"c":1.64,"v":51600},{"d":"2009-12-08","o":1.65,"h":1.7,"l":1.51,"c":1.65,"v":191400},{"d":"2009-12-09","o":1.68,"h":2.22,"l":1.62,"c":1.93,"v":589000},{"d":"2009-12-10","o":2,"h":2.04,"l":1.84,"c":2,"v":184400},{"d":"2009-12-11","o":2.05,"h":2.08,"l":1.88,"c":1.99,"v":246400},{"d":"2009-12-14","o":2.05,"h":2.09,"l":1.73,"c":1.88,"v":95600},{"d":"2009-12-15","o":1.9,"h":1.9,"l":1.76,"c":1.79,"v":60000},{"d":"2009-12-16","o":1.84,"h":2.17,"l":1.84,"c":2.08,"v":143000},{"d":"2009-12-17","o":2.06,"h":2.08,"l":1.92,"c":2.02,"v":37600},{"d":"2009-12-18","o":2,"h":2.17,"l":1.98,"c":2.14,"v":112000},{"d":"2009-12-21","o":2.15,"h":2.81,"l":2.1,"c":2.75,"v":367400},{"d":"2009-12-22","o":3.01,"h":3.72,"l":3.01,"c":3.43,"v":618400},{"d":"2009-12-23","o":3.43,"h":3.43,"l":3.1,"c":3.25,"v":178800},{"d":"2009-12-24","o":3.3,"h":3.33,"l":3.21,"c":3.25,"v":27800},{"d":"2009-12-28","o":3.33,"h":3.5,"l":3.12,"c":3.16,"v":133600},{"d":"2009-12-29","o":3.15,"h":3.17,"l":2.8,"c":2.92,"v":122400},{"d":"2009-12-30","o":2.91,"h":3.04,"l":2.83,"c":2.95,"v":33600},{"d":"2009-12-31","o":2.97,"h":3.1,"l":2.97,"c":3.05,"v":101800},{"d":"2010-01-04","o":3.08,"h":3.13,"l":3.05,"c":3.12,"v":70200},{"d":"2010-01-05","o":3.15,"h":3.31,"l":3.02,"c":3.22,"v":84600},{"d":"2010-01-06","o":3.14,"h":3.14,"l":2.9,"c":3.08,"v":133400},{"d":"2010-01-07","o":3.06,"h":3.08,"l":2.98,"c":2.99,"v":79000},{"d":"2010-01-08","o":3.05,"h":3.26,"l":3.03,"c":3.2,"v":77400},{"d":"2010-01-11","o":3.21,"h":3.24,"l":3.15,"c":3.17,"v":37400},{"d":"2010-01-12","o":3.19,"h":3.5,"l":3.15,"c":3.4,"v":97000},{"d":"2010-01-13","o":3.47,"h":3.5,"l":3.4,"c":3.47,"v":61200},{"d":"2010-01-14","o":3.49,"h":3.58,"l":3.36,"c":3.43,"v":66400},{"d":"2010-01-15","o":3.43,"h":3.43,"l":3.25,"c":3.34,"v":32000},{"d":"2010-01-19","o":3.32,"h":3.37,"l":3.25,"c":3.32,"v":25600},{"d":"2010-01-20","o":3.21,"h":3.25,"l":3.08,"c":3.14,"v":34200},{"d":"2010-01-21","o":3.17,"h":3.17,"l":3.05,"c":3.15,"v":62600},{"d":"2010-01-22","o":3.12,"h":3.12,"l":3.03,"c":3.09,"v":66600},{"d":"2010-01-25","o":3.06,"h":3.14,"l":3.01,"c":3.07,"v":36800},{"d":"2010-01-26","o":3.07,"h":3.07,"l":2.85,"c":2.95,"v":45000},{"d":"2010-01-27","o":2.95,"h":2.95,"l":2.75,"c":2.82,"v":85000},{"d":"2010-01-28","o":2.71,"h":2.82,"l":2.7,"c":2.79,"v":19800},{"d":"2010-01-29","o":2.86,"h":3,"l":2.84,"c":2.92,"v":61200},{"d":"2010-02-01","o":3,"h":3,"l":2.93,"c":2.97,"v":28000},{"d":"2010-02-02","o":2.97,"h":2.97,"l":2.9,"c":2.97,"v":21000},{"d":"2010-02-03","o":2.94,"h":2.94,"l":2.85,"c":2.91,"v":24400},{"d":"2010-02-04","o":2.91,"h":2.91,"l":2.53,"c":2.72,"v":72800},{"d":"2010-02-05","o":2.72,"h":2.72,"l":2.41,"c":2.52,"v":110200},{"d":"2010-02-08","o":2.51,"h":2.51,"l":2.36,"c":2.49,"v":25200},{"d":"2010-02-09","o":2.53,"h":2.64,"l":2.45,"c":2.58,"v":24600},{"d":"2010-02-10","o":2.53,"h":2.69,"l":2.36,"c":2.55,"v":55400},{"d":"2010-02-11","o":2.54,"h":2.55,"l":2.51,"c":2.55,"v":36600},{"d":"2010-02-12","o":2.47,"h":2.69,"l":2.47,"c":2.69,"v":59600},{"d":"2010-02-16","o":2.7,"h":2.72,"l":2.63,"c":2.65,"v":29600},{"d":"2010-02-17","o":2.6,"h":2.66,"l":2.47,"c":2.49,"v":89800},{"d":"2010-02-18","o":2.47,"h":2.5,"l":2.47,"c":2.5,"v":6800},{"d":"2010-02-19","o":2.45,"h":2.58,"l":2.45,"c":2.58,"v":43800},{"d":"2010-02-22","o":2.55,"h":2.6,"l":2.51,"c":2.6,"v":20000},{"d":"2010-02-23","o":2.64,"h":2.73,"l":2.45,"c":2.53,"v":19600},{"d":"2010-02-24","o":2.54,"h":2.59,"l":2.46,"c":2.59,"v":10600},{"d":"2010-02-25","o":2.55,"h":2.6,"l":2.5,"c":2.6,"v":24400},{"d":"2010-02-26","o":2.6,"h":2.9,"l":2.55,"c":2.83,"v":155000},{"d":"2010-03-01","o":2.84,"h":2.9,"l":2.75,"c":2.87,"v":8400},{"d":"2010-03-02","o":2.86,"h":3.07,"l":2.82,"c":2.95,"v":20000},{"d":"2010-03-03","o":2.96,"h":3.08,"l":2.93,"c":2.95,"v":10800},{"d":"2010-03-04","o":3,"h":3,"l":2.93,"c":2.96,"v":26600},{"d":"2010-03-05","o":3.01,"h":3.06,"l":2.95,"c":3.02,"v":17600},{"d":"2010-03-08","o":3.07,"h":3.07,"l":3,"c":3.04,"v":26200},{"d":"2010-03-09","o":3.07,"h":3.38,"l":3,"c":3.11,"v":57800},{"d":"2010-03-10","o":3.11,"h":3.36,"l":3.11,"c":3.25,"v":58400},{"d":"2010-03-11","o":3.3,"h":3.39,"l":3.13,"c":3.39,"v":81600},{"d":"2010-03-12","o":3.45,"h":3.49,"l":3.36,"c":3.45,"v":27400},{"d":"2010-03-15","o":3.39,"h":3.53,"l":3.39,"c":3.45,"v":84400},{"d":"2010-03-16","o":3.51,"h":3.6,"l":3.45,"c":3.5,"v":73400},{"d":"2010-03-17","o":3.47,"h":3.57,"l":3.47,"c":3.57,"v":42400},{"d":"2010-03-18","o":3.62,"h":3.62,"l":3.49,"c":3.5,"v":48400},{"d":"2010-03-19","o":3.42,"h":3.57,"l":3.38,"c":3.42,"v":44400},{"d":"2010-03-22","o":3.43,"h":3.49,"l":3.36,"c":3.47,"v":20000},{"d":"2010-03-23","o":3.47,"h":3.48,"l":3.36,"c":3.48,"v":26400},{"d":"2010-03-24","o":3.48,"h":3.97,"l":3.48,"c":3.9,"v":219600},{"d":"2010-03-25","o":4.47,"h":4.75,"l":4.07,"c":4.26,"v":399200},{"d":"2010-03-26","o":4.38,"h":4.38,"l":4,"c":4.19,"v":129000},{"d":"2010-03-29","o":4.19,"h":4.34,"l":4.01,"c":4.09,"v":57000},{"d":"2010-03-30","o":4.01,"h":4.12,"l":3.97,"c":3.98,"v":75800},{"d":"2010-03-31","o":4.11,"h":4.11,"l":3.83,"c":4,"v":92200},{"d":"2010-04-01","o":4.03,"h":4.03,"l":3.86,"c":3.9,"v":29600},{"d":"2010-04-05","o":3.9,"h":4.05,"l":3.9,"c":3.95,"v":44000},{"d":"2010-04-06","o":3.92,"h":4.16,"l":3.9,"c":4.01,"v":54400},{"d":"2010-04-07","o":3.95,"h":4.05,"l":3.95,"c":3.96,"v":33400},{"d":"2010-04-08","o":3.93,"h":4.01,"l":3.93,"c":3.95,"v":30000},{"d":"2010-04-09","o":3.93,"h":3.95,"l":3.79,"c":3.8,"v":40400},{"d":"2010-04-12","o":3.8,"h":3.8,"l":3.65,"c":3.7,"v":78600},{"d":"2010-04-13","o":3.63,"h":3.75,"l":3.63,"c":3.74,"v":30200},{"d":"2010-04-14","o":3.74,"h":4.12,"l":3.73,"c":3.9,"v":93000},{"d":"2010-04-15","o":3.93,"h":4.09,"l":3.8,"c":3.95,"v":49000},{"d":"2010-04-16","o":4.02,"h":4.14,"l":3.9,"c":3.92,"v":154000},{"d":"2010-04-19","o":3.94,"h":4.03,"l":3.66,"c":3.78,"v":70000},{"d":"2010-04-20","o":3.94,"h":3.94,"l":3.75,"c":3.75,"v":15200},{"d":"2010-04-21","o":3.74,"h":3.75,"l":3.54,"c":3.62,"v":54400},{"d":"2010-04-22","o":3.53,"h":3.68,"l":3.53,"c":3.61,"v":44400},{"d":"2010-04-23","o":3.58,"h":3.76,"l":3.58,"c":3.76,"v":38800},{"d":"2010-04-26","o":3.74,"h":4.01,"l":3.68,"c":3.84,"v":48800},{"d":"2010-04-27","o":3.88,"h":4.03,"l":3.6,"c":3.72,"v":44000},{"d":"2010-04-28","o":3.78,"h":3.81,"l":3.67,"c":3.81,"v":20800},{"d":"2010-04-29","o":4.05,"h":4.09,"l":3.79,"c":3.79,"v":12400},{"d":"2010-04-30","o":3.77,"h":3.98,"l":3.7,"c":3.73,"v":8800},{"d":"2010-05-03","o":3.73,"h":3.8,"l":3.72,"c":3.75,"v":16400},{"d":"2010-05-04","o":3.75,"h":3.87,"l":3.72,"c":3.87,"v":22000},{"d":"2010-05-05","o":3.85,"h":3.99,"l":3.75,"c":3.76,"v":21200},{"d":"2010-05-06","o":3.81,"h":3.81,"l":3.56,"c":3.6,"v":18800},{"d":"2010-05-07","o":3.6,"h":3.68,"l":3.44,"c":3.54,"v":56000},{"d":"2010-05-10","o":3.63,"h":3.65,"l":3.47,"c":3.6,"v":20400},{"d":"2010-05-11","o":3.47,"h":3.58,"l":3.37,"c":3.5,"v":50400},{"d":"2010-05-12","o":3.55,"h":3.57,"l":3.41,"c":3.57,"v":33400},{"d":"2010-05-13","o":3.41,"h":3.62,"l":3.25,"c":3.43,"v":130400},{"d":"2010-05-14","o":3.32,"h":3.65,"l":3.26,"c":3.62,"v":61800},{"d":"2010-05-17","o":3.68,"h":3.68,"l":3.58,"c":3.62,"v":60200},{"d":"2010-05-18","o":3.86,"h":3.86,"l":3.56,"c":3.62,"v":41400},{"d":"2010-05-19","o":3.64,"h":3.64,"l":3.51,"c":3.62,"v":25800},{"d":"2010-05-20","o":3.69,"h":3.69,"l":3.38,"c":3.43,"v":105200},{"d":"2010-05-21","o":3.36,"h":3.47,"l":3.35,"c":3.36,"v":43400},{"d":"2010-05-24","o":3.38,"h":3.43,"l":2.97,"c":3.1,"v":212600},{"d":"2010-05-25","o":3.02,"h":3.05,"l":2.85,"c":3,"v":164200},{"d":"2010-05-26","o":3,"h":3.12,"l":3,"c":3.06,"v":33800},{"d":"2010-05-27","o":3.35,"h":3.35,"l":3.01,"c":3.12,"v":35200},{"d":"2010-05-28","o":3.12,"h":3.12,"l":3,"c":3.1,"v":11800},{"d":"2010-06-01","o":3.47,"h":3.47,"l":3.12,"c":3.14,"v":25600},{"d":"2010-06-02","o":3.11,"h":3.11,"l":3.08,"c":3.11,"v":8600},{"d":"2010-06-03","o":3.11,"h":3.11,"l":3.11,"c":3.11,"v":0},{"d":"2010-06-04","o":3.1,"h":3.15,"l":3.03,"c":3.15,"v":8200},{"d":"2010-06-07","o":3.09,"h":3.09,"l":2.81,"c":2.81,"v":34800},{"d":"2010-06-08","o":2.81,"h":2.87,"l":2.55,"c":2.58,"v":68200},{"d":"2010-06-09","o":2.55,"h":2.74,"l":2.51,"c":2.64,"v":36600},{"d":"2010-06-10","o":2.68,"h":2.68,"l":2.57,"c":2.57,"v":3000},{"d":"2010-06-11","o":2.52,"h":2.71,"l":2.52,"c":2.54,"v":31200},{"d":"2010-06-14","o":2.54,"h":2.72,"l":2.52,"c":2.57,"v":37000},{"d":"2010-06-15","o":2.62,"h":2.65,"l":2.58,"c":2.59,"v":16400},{"d":"2010-06-16","o":2.58,"h":2.58,"l":2.51,"c":2.52,"v":13000},{"d":"2010-06-17","o":2.53,"h":2.58,"l":2.5,"c":2.5,"v":13800},{"d":"2010-06-18","o":2.58,"h":2.83,"l":2.57,"c":2.68,"v":38200},{"d":"2010-06-21","o":2.65,"h":2.83,"l":2.65,"c":2.82,"v":31200},{"d":"2010-06-22","o":2.82,"h":2.82,"l":2.73,"c":2.75,"v":8600},{"d":"2010-06-23","o":2.83,"h":2.83,"l":2.66,"c":2.78,"v":8800},{"d":"2010-06-24","o":2.8,"h":2.8,"l":2.56,"c":2.63,"v":38600},{"d":"2010-06-25","o":2.84,"h":2.84,"l":2.64,"c":2.68,"v":67000},{"d":"2010-06-28","o":2.72,"h":2.82,"l":2.61,"c":2.61,"v":18800},{"d":"2010-06-29","o":2.71,"h":2.81,"l":2.55,"c":2.6,"v":24600},{"d":"2010-06-30","o":2.69,"h":2.76,"l":2.58,"c":2.65,"v":95600},{"d":"2010-07-01","o":2.64,"h":2.64,"l":2.54,"c":2.58,"v":20000},{"d":"2010-07-02","o":2.73,"h":2.73,"l":2.5,"c":2.55,"v":48000},{"d":"2010-07-06","o":2.64,"h":3.07,"l":2.6,"c":2.82,"v":83000},{"d":"2010-07-07","o":2.87,"h":3.12,"l":2.65,"c":2.78,"v":54000},{"d":"2010-07-08","o":2.87,"h":3.02,"l":2.78,"c":2.83,"v":30000},{"d":"2010-07-09","o":2.76,"h":2.8,"l":2.7,"c":2.72,"v":11200},{"d":"2010-07-12","o":2.81,"h":3.24,"l":2.75,"c":2.88,"v":83000},{"d":"2010-07-13","o":2.88,"h":3.3,"l":2.77,"c":3.2,"v":48200},{"d":"2010-07-14","o":3.24,"h":3.3,"l":3.06,"c":3.22,"v":67000},{"d":"2010-07-15","o":3.28,"h":3.33,"l":3.08,"c":3.23,"v":53000},{"d":"2010-07-16","o":3.29,"h":3.29,"l":3.15,"c":3.22,"v":7600},{"d":"2010-07-19","o":3.24,"h":3.25,"l":3.11,"c":3.11,"v":9200},{"d":"2010-07-20","o":2.93,"h":3.13,"l":2.93,"c":3.08,"v":15400},{"d":"2010-07-21","o":3.04,"h":3.04,"l":2.9,"c":2.95,"v":52000},{"d":"2010-07-22","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":2400},{"d":"2010-07-23","o":2.92,"h":2.94,"l":2.92,"c":2.92,"v":18000},{"d":"2010-07-26","o":3.01,"h":3.01,"l":2.9,"c":2.95,"v":27600},{"d":"2010-07-27","o":3.02,"h":3.02,"l":2.95,"c":2.95,"v":7600},{"d":"2010-07-28","o":2.93,"h":3,"l":2.93,"c":2.96,"v":12800},{"d":"2010-07-29","o":3.01,"h":3.35,"l":2.93,"c":3.08,"v":82800},{"d":"2010-07-30","o":3.12,"h":3.22,"l":3.03,"c":3.22,"v":84800},{"d":"2010-08-02","o":3.17,"h":3.38,"l":3.17,"c":3.25,"v":26600},{"d":"2010-08-03","o":3.25,"h":3.25,"l":3.17,"c":3.22,"v":21800},{"d":"2010-08-04","o":3.27,"h":3.38,"l":3.22,"c":3.38,"v":63000},{"d":"2010-08-05","o":3.43,"h":3.44,"l":3.38,"c":3.43,"v":32800},{"d":"2010-08-06","o":3.46,"h":3.46,"l":3.35,"c":3.43,"v":9400},{"d":"2010-08-09","o":3.46,"h":3.58,"l":3.43,"c":3.57,"v":56200},{"d":"2010-08-10","o":3.48,"h":3.59,"l":3.35,"c":3.47,"v":15000},{"d":"2010-08-11","o":3.46,"h":3.46,"l":3.24,"c":3.38,"v":34600},{"d":"2010-08-12","o":3.35,"h":3.39,"l":3.12,"c":3.35,"v":33000},{"d":"2010-08-13","o":2.99,"h":2.99,"l":2.55,"c":2.73,"v":112000},{"d":"2010-08-16","o":2.7,"h":2.81,"l":2.7,"c":2.75,"v":12000},{"d":"2010-08-17","o":2.74,"h":2.84,"l":2.73,"c":2.84,"v":24600},{"d":"2010-08-18","o":2.75,"h":2.8,"l":2.75,"c":2.8,"v":4600},{"d":"2010-08-19","o":2.75,"h":2.75,"l":2.67,"c":2.7,"v":10600},{"d":"2010-08-20","o":2.76,"h":2.82,"l":2.76,"c":2.78,"v":48000},{"d":"2010-08-23","o":2.8,"h":2.84,"l":2.7,"c":2.78,"v":7200},{"d":"2010-08-24","o":2.78,"h":2.78,"l":2.78,"c":2.78,"v":0},{"d":"2010-08-25","o":2.75,"h":2.75,"l":2.67,"c":2.7,"v":1000},{"d":"2010-08-26","o":2.66,"h":2.66,"l":2.59,"c":2.59,"v":24400},{"d":"2010-08-27","o":2.59,"h":2.59,"l":2.52,"c":2.55,"v":32800},{"d":"2010-08-30","o":2.53,"h":2.53,"l":2.43,"c":2.48,"v":42400},{"d":"2010-08-31","o":2.44,"h":2.47,"l":2.43,"c":2.45,"v":20600},{"d":"2010-09-01","o":2.47,"h":2.48,"l":2.38,"c":2.45,"v":40200},{"d":"2010-09-02","o":2.47,"h":2.48,"l":2.39,"c":2.46,"v":10000},{"d":"2010-09-03","o":2.47,"h":2.47,"l":2.38,"c":2.45,"v":6200},{"d":"2010-09-07","o":2.43,"h":2.55,"l":2.36,"c":2.55,"v":12800},{"d":"2010-09-08","o":2.61,"h":2.78,"l":2.51,"c":2.67,"v":72200},{"d":"2010-09-09","o":2.67,"h":2.69,"l":2.62,"c":2.66,"v":10800},{"d":"2010-09-10","o":2.61,"h":2.67,"l":2.56,"c":2.65,"v":5000},{"d":"2010-09-13","o":2.68,"h":2.68,"l":2.58,"c":2.6,"v":17200},{"d":"2010-09-14","o":2.53,"h":2.65,"l":2.5,"c":2.57,"v":11600},{"d":"2010-09-15","o":2.54,"h":2.57,"l":2.52,"c":2.52,"v":5000},{"d":"2010-09-16","o":2.58,"h":2.58,"l":2.5,"c":2.54,"v":6800},{"d":"2010-09-17","o":2.52,"h":2.53,"l":2.5,"c":2.53,"v":10000},{"d":"2010-09-20","o":2.5,"h":2.58,"l":2.45,"c":2.54,"v":16800},{"d":"2010-09-21","o":2.51,"h":2.53,"l":2.45,"c":2.53,"v":9000},{"d":"2010-09-22","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":9400},{"d":"2010-09-23","o":2.45,"h":2.51,"l":2.45,"c":2.45,"v":13800},{"d":"2010-09-24","o":2.47,"h":2.5,"l":2.42,"c":2.42,"v":12000},{"d":"2010-09-27","o":2.42,"h":2.48,"l":2.42,"c":2.47,"v":5600},{"d":"2010-09-28","o":2.46,"h":2.46,"l":2.38,"c":2.45,"v":20800},{"d":"2010-09-29","o":2.44,"h":2.49,"l":2.39,"c":2.39,"v":4400},{"d":"2010-09-30","o":2.4,"h":2.45,"l":2.39,"c":2.4,"v":5800},{"d":"2010-10-01","o":2.41,"h":2.57,"l":2.39,"c":2.55,"v":23400},{"d":"2010-10-04","o":2.59,"h":3.02,"l":2.59,"c":2.79,"v":117600},{"d":"2010-10-05","o":2.74,"h":2.74,"l":2.57,"c":2.61,"v":36800},{"d":"2010-10-06","o":2.61,"h":2.7,"l":2.55,"c":2.62,"v":30400},{"d":"2010-10-07","o":2.59,"h":2.73,"l":2.59,"c":2.68,"v":11400},{"d":"2010-10-08","o":2.79,"h":2.79,"l":2.6,"c":2.61,"v":11000},{"d":"2010-10-11","o":2.7,"h":2.7,"l":2.6,"c":2.6,"v":11400},{"d":"2010-10-12","o":2.61,"h":2.61,"l":2.55,"c":2.59,"v":1600},{"d":"2010-10-13","o":2.57,"h":2.71,"l":2.54,"c":2.71,"v":137200},{"d":"2010-10-14","o":2.72,"h":2.76,"l":2.72,"c":2.75,"v":18600},{"d":"2010-10-15","o":2.62,"h":2.67,"l":2.62,"c":2.67,"v":15400},{"d":"2010-10-18","o":2.72,"h":3.36,"l":2.72,"c":3.24,"v":174400},{"d":"2010-10-19","o":3.15,"h":3.44,"l":3.06,"c":3.2,"v":74600},{"d":"2010-10-20","o":3.36,"h":3.44,"l":3.12,"c":3.2,"v":38000},{"d":"2010-10-21","o":3.16,"h":3.19,"l":3.08,"c":3.08,"v":37200},{"d":"2010-10-22","o":3.07,"h":3.2,"l":3.05,"c":3.15,"v":19800},{"d":"2010-10-25","o":3.17,"h":3.17,"l":3.08,"c":3.16,"v":9800},{"d":"2010-10-26","o":3.14,"h":3.14,"l":3.05,"c":3.12,"v":17600},{"d":"2010-10-27","o":3.09,"h":3.19,"l":3,"c":3.03,"v":11600},{"d":"2010-10-28","o":3.08,"h":3.11,"l":3,"c":3.01,"v":12800},{"d":"2010-10-29","o":3.01,"h":3.03,"l":2.93,"c":2.97,"v":31600},{"d":"2010-11-01","o":2.91,"h":3.13,"l":2.91,"c":2.96,"v":19400},{"d":"2010-11-02","o":3.06,"h":3.06,"l":2.97,"c":3,"v":19600},{"d":"2010-11-03","o":3.13,"h":3.26,"l":2.98,"c":3.09,"v":13000},{"d":"2010-11-04","o":3.12,"h":3.17,"l":3.08,"c":3.11,"v":23800},{"d":"2010-11-05","o":3.1,"h":3.11,"l":3,"c":3.1,"v":9800},{"d":"2010-11-08","o":3.12,"h":3.12,"l":3.02,"c":3.05,"v":36800},{"d":"2010-11-09","o":3.04,"h":3.17,"l":3.04,"c":3.12,"v":22000},{"d":"2010-11-10","o":3.12,"h":3.47,"l":3.09,"c":3.12,"v":11800},{"d":"2010-11-11","o":3.41,"h":3.41,"l":3,"c":3.01,"v":37600},{"d":"2010-11-12","o":3.01,"h":3.06,"l":2.9,"c":2.9,"v":74000},{"d":"2010-11-15","o":2.9,"h":2.96,"l":2.72,"c":2.79,"v":77000},{"d":"2010-11-16","o":2.73,"h":2.8,"l":2.6,"c":2.6,"v":48000},{"d":"2010-11-17","o":2.62,"h":2.74,"l":2.58,"c":2.6,"v":32800},{"d":"2010-11-18","o":2.6,"h":2.61,"l":2.51,"c":2.58,"v":41600},{"d":"2010-11-19","o":2.52,"h":2.55,"l":2.42,"c":2.49,"v":114400},{"d":"2010-11-22","o":2.47,"h":2.53,"l":2.44,"c":2.47,"v":20000},{"d":"2010-11-23","o":2.44,"h":2.69,"l":2.31,"c":2.33,"v":90400},{"d":"2010-11-24","o":2.38,"h":2.45,"l":2.33,"c":2.37,"v":39400},{"d":"2010-11-26","o":2.38,"h":2.39,"l":2.32,"c":2.37,"v":13000},{"d":"2010-11-29","o":2.42,"h":2.42,"l":2.35,"c":2.38,"v":49400},{"d":"2010-11-30","o":2.39,"h":2.44,"l":2.36,"c":2.38,"v":31000},{"d":"2010-12-01","o":2.43,"h":2.43,"l":2.36,"c":2.38,"v":63800},{"d":"2010-12-02","o":2.38,"h":2.43,"l":2.34,"c":2.34,"v":17200},{"d":"2010-12-03","o":2.31,"h":2.59,"l":2.27,"c":2.57,"v":54600},{"d":"2010-12-06","o":2.58,"h":2.6,"l":2.42,"c":2.45,"v":42400},{"d":"2010-12-07","o":2.43,"h":2.6,"l":2.4,"c":2.46,"v":55200},{"d":"2010-12-08","o":2.45,"h":2.6,"l":2.45,"c":2.56,"v":18000},{"d":"2010-12-09","o":2.54,"h":2.6,"l":2.46,"c":2.51,"v":28800},{"d":"2010-12-10","o":2.47,"h":3.01,"l":2.45,"c":2.97,"v":172400},{"d":"2010-12-13","o":3.29,"h":3.3,"l":2.98,"c":3.02,"v":72600},{"d":"2010-12-14","o":3.02,"h":3.32,"l":2.91,"c":3.32,"v":134600},{"d":"2010-12-15","o":3.32,"h":3.75,"l":3.31,"c":3.49,"v":169000},{"d":"2010-12-16","o":3.56,"h":3.99,"l":3.56,"c":3.85,"v":320800},{"d":"2010-12-17","o":4.01,"h":4.97,"l":4.01,"c":4.89,"v":889400},{"d":"2010-12-20","o":5,"h":5.85,"l":5,"c":5.57,"v":953400},{"d":"2010-12-21","o":5.34,"h":5.47,"l":4.76,"c":5.28,"v":306800},{"d":"2010-12-22","o":5.2,"h":5.44,"l":4.95,"c":5.28,"v":211200},{"d":"2010-12-23","o":5.32,"h":5.45,"l":5.09,"c":5.09,"v":131200},{"d":"2010-12-27","o":4.97,"h":5.21,"l":4.85,"c":5.07,"v":124200},{"d":"2010-12-28","o":5.01,"h":5.2,"l":5.01,"c":5.12,"v":46600},{"d":"2010-12-29","o":5.11,"h":5.4,"l":5.11,"c":5.3,"v":104600},{"d":"2010-12-30","o":5.39,"h":5.68,"l":5.22,"c":5.42,"v":145600},{"d":"2010-12-31","o":5.45,"h":5.7,"l":5.41,"c":5.58,"v":76200},{"d":"2011-01-03","o":5.55,"h":5.88,"l":5.53,"c":5.7,"v":158600},{"d":"2011-01-04","o":5.62,"h":5.78,"l":5.5,"c":5.74,"v":65400},{"d":"2011-01-05","o":5.65,"h":5.65,"l":5.26,"c":5.53,"v":106600},{"d":"2011-01-06","o":5.53,"h":5.88,"l":5.51,"c":5.82,"v":93800},{"d":"2011-01-07","o":5.85,"h":7,"l":5.78,"c":6.92,"v":278400},{"d":"2011-01-10","o":7.04,"h":7.04,"l":6.74,"c":6.8,"v":157800},{"d":"2011-01-11","o":6.82,"h":7,"l":6.35,"c":6.59,"v":133400},{"d":"2011-01-12","o":6.61,"h":6.68,"l":6.28,"c":6.44,"v":120200},{"d":"2011-01-13","o":6.68,"h":6.68,"l":6.38,"c":6.45,"v":69600},{"d":"2011-01-14","o":6.43,"h":6.5,"l":6.16,"c":6.21,"v":63400},{"d":"2011-01-18","o":6.18,"h":6.21,"l":6,"c":6.1,"v":101600},{"d":"2011-01-19","o":6.11,"h":6.31,"l":5.94,"c":6.11,"v":84600},{"d":"2011-01-20","o":6.05,"h":6.09,"l":5.93,"c":5.97,"v":62200},{"d":"2011-01-21","o":6.26,"h":6.55,"l":5.9,"c":5.9,"v":73000},{"d":"2011-01-24","o":5.98,"h":6.21,"l":5.95,"c":6.06,"v":19600},{"d":"2011-01-25","o":5.99,"h":6.01,"l":5.81,"c":5.92,"v":26400},{"d":"2011-01-26","o":5.95,"h":6.15,"l":5.95,"c":6.05,"v":27200},{"d":"2011-01-27","o":6.07,"h":6.09,"l":5.9,"c":5.95,"v":51800},{"d":"2011-01-28","o":5.95,"h":6.03,"l":5.8,"c":6,"v":34200},{"d":"2011-01-31","o":5.83,"h":6.58,"l":5.53,"c":6.5,"v":192400},{"d":"2011-02-01","o":6.65,"h":7.49,"l":6.45,"c":7.24,"v":207600},{"d":"2011-02-02","o":7.22,"h":7.68,"l":6.92,"c":7.68,"v":275200},{"d":"2011-02-03","o":7.66,"h":7.97,"l":7.51,"c":7.86,"v":154400},{"d":"2011-02-04","o":7.87,"h":7.87,"l":7.3,"c":7.7,"v":105200},{"d":"2011-02-07","o":7.84,"h":7.84,"l":7.38,"c":7.47,"v":46200},{"d":"2011-02-08","o":7.5,"h":7.65,"l":7.23,"c":7.55,"v":128200},{"d":"2011-02-09","o":7.62,"h":7.62,"l":7.3,"c":7.3,"v":22000},{"d":"2011-02-10","o":7.47,"h":7.6,"l":7.26,"c":7.51,"v":36200},{"d":"2011-02-11","o":7.59,"h":7.62,"l":7.42,"c":7.51,"v":62800},{"d":"2011-02-14","o":7.61,"h":7.61,"l":7.28,"c":7.38,"v":40000},{"d":"2011-02-15","o":7.29,"h":7.43,"l":7.25,"c":7.41,"v":18000},{"d":"2011-02-16","o":7.43,"h":7.59,"l":7.43,"c":7.55,"v":64400},{"d":"2011-02-17","o":7.62,"h":7.62,"l":7.46,"c":7.53,"v":28200},{"d":"2011-02-18","o":7.6,"h":7.86,"l":7.48,"c":7.68,"v":79600},{"d":"2011-02-22","o":7.53,"h":7.66,"l":7.45,"c":7.54,"v":50400},{"d":"2011-02-23","o":7.64,"h":7.64,"l":7.41,"c":7.49,"v":24600},{"d":"2011-02-24","o":7.39,"h":7.43,"l":7.07,"c":7.24,"v":160200},{"d":"2011-02-25","o":7.26,"h":7.53,"l":7.25,"c":7.3,"v":50800},{"d":"2011-02-28","o":7.39,"h":7.5,"l":7.23,"c":7.27,"v":29600},{"d":"2011-03-01","o":7.26,"h":7.47,"l":6.97,"c":7.09,"v":59400},{"d":"2011-03-02","o":7.01,"h":7.25,"l":6.75,"c":6.78,"v":44000},{"d":"2011-03-03","o":6.76,"h":7.1,"l":6.75,"c":7.05,"v":24400},{"d":"2011-03-04","o":7.05,"h":7.18,"l":6.78,"c":6.97,"v":19800},{"d":"2011-03-07","o":6.95,"h":7.26,"l":6.95,"c":7.18,"v":29600},{"d":"2011-03-08","o":7.26,"h":7.26,"l":6.95,"c":6.95,"v":20800},{"d":"2011-03-09","o":6.87,"h":6.89,"l":6.76,"c":6.77,"v":11000},{"d":"2011-03-10","o":6.73,"h":6.88,"l":6.62,"c":6.73,"v":32400},{"d":"2011-03-11","o":6.68,"h":7.03,"l":6.62,"c":7,"v":25400},{"d":"2011-03-14","o":7.11,"h":7.45,"l":7.11,"c":7.18,"v":25800},{"d":"2011-03-15","o":7,"h":7.06,"l":6.9,"c":7.01,"v":31200},{"d":"2011-03-16","o":7.03,"h":8.69,"l":7.03,"c":8.3,"v":212600},{"d":"2011-03-17","o":9.35,"h":9.48,"l":8.26,"c":8.27,"v":180400},{"d":"2011-03-18","o":8.35,"h":8.43,"l":8.26,"c":8.32,"v":62400},{"d":"2011-03-21","o":8.41,"h":8.62,"l":8.3,"c":8.45,"v":80000},{"d":"2011-03-22","o":8.45,"h":8.75,"l":8.45,"c":8.72,"v":52000},{"d":"2011-03-23","o":8.8,"h":9.45,"l":8.36,"c":9.41,"v":206400},{"d":"2011-03-24","o":9.5,"h":9.73,"l":8.8,"c":9.08,"v":136600},{"d":"2011-03-25","o":9.8,"h":10.5,"l":9.42,"c":9.77,"v":318800},{"d":"2011-03-28","o":11.34,"h":12.46,"l":10.4,"c":11.93,"v":645600},{"d":"2011-03-29","o":11.98,"h":12.38,"l":11.74,"c":11.99,"v":262600},{"d":"2011-03-30","o":12,"h":12,"l":10.84,"c":11.23,"v":203400},{"d":"2011-03-31","o":11.18,"h":11.18,"l":10.67,"c":10.93,"v":136400},{"d":"2011-04-01","o":10.97,"h":11.07,"l":10.77,"c":11.03,"v":205800},{"d":"2011-04-04","o":11.14,"h":11.91,"l":10.88,"c":11.78,"v":259000},{"d":"2011-04-05","o":11.75,"h":12.38,"l":11.65,"c":12.1,"v":260600},{"d":"2011-04-06","o":12.38,"h":12.38,"l":11.62,"c":11.74,"v":112400},{"d":"2011-04-07","o":11.85,"h":11.85,"l":11.13,"c":11.32,"v":99400},{"d":"2011-04-08","o":11.2,"h":11.55,"l":11,"c":11.02,"v":84600},{"d":"2011-04-11","o":7.95,"h":7.95,"l":5.75,"c":5.88,"v":1828800},{"d":"2011-04-12","o":5.84,"h":5.88,"l":5.51,"c":5.53,"v":764600},{"d":"2011-04-13","o":5.51,"h":5.64,"l":5.2,"c":5.43,"v":524600},{"d":"2011-04-14","o":5.49,"h":6.2,"l":5.38,"c":6.16,"v":595600},{"d":"2011-04-15","o":5.76,"h":6.41,"l":5.63,"c":5.76,"v":414600},{"d":"2011-04-18","o":5.75,"h":6.11,"l":5.35,"c":5.87,"v":228800},{"d":"2011-04-19","o":5.86,"h":6.05,"l":5.67,"c":5.78,"v":95000},{"d":"2011-04-20","o":5.72,"h":6.11,"l":5.72,"c":6,"v":293400},{"d":"2011-04-21","o":6.01,"h":6.1,"l":5.93,"c":6.07,"v":154200},{"d":"2011-04-25","o":6.09,"h":6.1,"l":6.03,"c":6.05,"v":65000},{"d":"2011-04-26","o":6.03,"h":6.03,"l":5.8,"c":5.83,"v":143000},{"d":"2011-04-27","o":5.85,"h":5.87,"l":5.31,"c":5.49,"v":272200},{"d":"2011-04-28","o":5.45,"h":5.57,"l":5.38,"c":5.54,"v":135800},{"d":"2011-04-29","o":5.49,"h":5.99,"l":5.47,"c":5.95,"v":200000},{"d":"2011-05-02","o":5.96,"h":5.97,"l":5.78,"c":5.78,"v":63800},{"d":"2011-05-03","o":5.78,"h":5.78,"l":5.38,"c":5.48,"v":76400},{"d":"2011-05-04","o":5.49,"h":5.9,"l":5.09,"c":5.24,"v":154000},{"d":"2011-05-05","o":5.22,"h":5.33,"l":5.07,"c":5.18,"v":84800},{"d":"2011-05-06","o":5.14,"h":5.34,"l":5.07,"c":5.16,"v":52000},{"d":"2011-05-09","o":5.09,"h":5.34,"l":4.95,"c":5.1,"v":121000},{"d":"2011-05-10","o":5.17,"h":5.17,"l":4.2,"c":4.24,"v":771600},{"d":"2011-05-11","o":4.18,"h":4.24,"l":3.79,"c":4.05,"v":476200},{"d":"2011-05-12","o":4.32,"h":4.68,"l":4.08,"c":4.16,"v":350800},{"d":"2011-05-13","o":4.14,"h":4.54,"l":4,"c":4.43,"v":287000},{"d":"2011-05-16","o":4.43,"h":4.45,"l":4.03,"c":4.05,"v":136000},{"d":"2011-05-17","o":4.02,"h":4.12,"l":3.84,"c":3.95,"v":77600},{"d":"2011-05-18","o":3.94,"h":4.45,"l":3.94,"c":4.32,"v":110800},{"d":"2011-05-19","o":4.34,"h":4.49,"l":4.07,"c":4.16,"v":91800},{"d":"2011-05-20","o":4.17,"h":4.47,"l":4.16,"c":4.41,"v":103400},{"d":"2011-05-23","o":4.34,"h":4.62,"l":4.34,"c":4.47,"v":67800},{"d":"2011-05-24","o":4.47,"h":5.4,"l":4.47,"c":5.14,"v":204000},{"d":"2011-05-25","o":5.24,"h":5.45,"l":5.03,"c":5.39,"v":156000},{"d":"2011-05-26","o":5.39,"h":5.59,"l":5.3,"c":5.48,"v":99800},{"d":"2011-05-27","o":5.53,"h":5.86,"l":5.53,"c":5.59,"v":124000},{"d":"2011-05-31","o":5.65,"h":5.96,"l":5.64,"c":5.65,"v":227400},{"d":"2011-06-01","o":5.68,"h":5.68,"l":5.22,"c":5.28,"v":80000},{"d":"2011-06-02","o":5.3,"h":5.5,"l":5.17,"c":5.26,"v":36600},{"d":"2011-06-03","o":5.22,"h":5.22,"l":4.94,"c":5,"v":62000},{"d":"2011-06-06","o":6.74,"h":8.41,"l":6.66,"c":7.68,"v":1345200},{"d":"2011-06-07","o":7.53,"h":8.12,"l":7.32,"c":7.72,"v":387400},{"d":"2011-06-08","o":7.66,"h":8.15,"l":7.66,"c":8.15,"v":152200},{"d":"2011-06-09","o":8.23,"h":8.94,"l":8.23,"c":8.61,"v":180000},{"d":"2011-06-10","o":8.66,"h":8.78,"l":8.4,"c":8.56,"v":184200},{"d":"2011-06-13","o":8.56,"h":8.61,"l":8.09,"c":8.09,"v":113400},{"d":"2011-06-14","o":8.09,"h":8.09,"l":7.68,"c":7.76,"v":99000},{"d":"2011-06-15","o":7.72,"h":8.25,"l":7.51,"c":8.12,"v":77200},{"d":"2011-06-16","o":8.03,"h":8.1,"l":7.72,"c":7.85,"v":37400},{"d":"2011-06-17","o":7.84,"h":8.29,"l":7.84,"c":7.98,"v":55400},{"d":"2011-06-20","o":8.07,"h":8.07,"l":7.55,"c":7.63,"v":56000},{"d":"2011-06-21","o":7.57,"h":7.8,"l":7.57,"c":7.71,"v":50200},{"d":"2011-06-22","o":7.68,"h":7.78,"l":7.57,"c":7.63,"v":17600},{"d":"2011-06-23","o":7.6,"h":7.7,"l":7.57,"c":7.62,"v":28600},{"d":"2011-06-24","o":7.62,"h":7.69,"l":7.55,"c":7.61,"v":19600},{"d":"2011-06-27","o":7.58,"h":7.61,"l":7.55,"c":7.57,"v":38600},{"d":"2011-06-28","o":7.55,"h":7.66,"l":7.22,"c":7.32,"v":59400},{"d":"2011-06-29","o":7.26,"h":7.94,"l":7.14,"c":7.89,"v":95200},{"d":"2011-06-30","o":7.92,"h":8.12,"l":7.8,"c":7.99,"v":52000},{"d":"2011-07-01","o":7.96,"h":7.97,"l":7.66,"c":7.82,"v":43000},{"d":"2011-07-05","o":7.78,"h":8,"l":7.56,"c":7.97,"v":38000},{"d":"2011-07-06","o":7.86,"h":7.96,"l":7.58,"c":7.84,"v":47800},{"d":"2011-07-07","o":7.84,"h":7.84,"l":7.75,"c":7.76,"v":32600},{"d":"2011-07-08","o":7.72,"h":7.74,"l":7.57,"c":7.61,"v":11200},{"d":"2011-07-11","o":7.64,"h":8.57,"l":7.59,"c":8.28,"v":103400},{"d":"2011-07-12","o":8.25,"h":8.74,"l":8.01,"c":8.61,"v":155800},{"d":"2011-07-13","o":8.56,"h":8.8,"l":8.56,"c":8.76,"v":42000},{"d":"2011-07-14","o":8.84,"h":8.85,"l":8.28,"c":8.39,"v":45800},{"d":"2011-07-15","o":8.45,"h":8.85,"l":8.42,"c":8.72,"v":21200},{"d":"2011-07-18","o":8.56,"h":8.63,"l":8.39,"c":8.44,"v":54400},{"d":"2011-07-19","o":8.5,"h":8.58,"l":8.48,"c":8.57,"v":22200},{"d":"2011-07-20","o":8.5,"h":9.19,"l":8.35,"c":9.11,"v":127000},{"d":"2011-07-21","o":9.1,"h":9.22,"l":8.75,"c":9.05,"v":73800},{"d":"2011-07-22","o":9,"h":9,"l":8.85,"c":8.98,"v":16000},{"d":"2011-07-25","o":8.98,"h":9.12,"l":8.85,"c":8.96,"v":66400},{"d":"2011-07-26","o":8.9,"h":9.4,"l":8.75,"c":9.3,"v":89600},{"d":"2011-07-27","o":9.3,"h":9.3,"l":9,"c":9.21,"v":44400},{"d":"2011-07-28","o":9.1,"h":9.32,"l":9.07,"c":9.19,"v":31000},{"d":"2011-07-29","o":8.86,"h":9.44,"l":8.86,"c":9.15,"v":65200},{"d":"2011-08-01","o":9.23,"h":9.44,"l":8.99,"c":9.18,"v":68000},{"d":"2011-08-02","o":9.17,"h":9.44,"l":9.01,"c":9.18,"v":80000},{"d":"2011-08-03","o":9.19,"h":9.44,"l":9.02,"c":9.17,"v":62400},{"d":"2011-08-04","o":9.14,"h":9.23,"l":8.25,"c":8.43,"v":109200},{"d":"2011-08-05","o":8.34,"h":8.55,"l":7.95,"c":7.99,"v":116600},{"d":"2011-08-08","o":7.96,"h":7.96,"l":7.39,"c":7.49,"v":100400},{"d":"2011-08-09","o":7.62,"h":8.48,"l":7.55,"c":8.38,"v":71200},{"d":"2011-08-10","o":8.32,"h":8.52,"l":7.85,"c":7.85,"v":63600},{"d":"2011-08-11","o":7.12,"h":7.57,"l":6.63,"c":7.41,"v":219800},{"d":"2011-08-12","o":7.5,"h":8.74,"l":7.11,"c":7.61,"v":116600},{"d":"2011-08-15","o":7.64,"h":7.64,"l":7.38,"c":7.43,"v":97200},{"d":"2011-08-16","o":7.36,"h":7.5,"l":7.36,"c":7.41,"v":35200},{"d":"2011-08-17","o":7.47,"h":7.61,"l":7.39,"c":7.43,"v":26400},{"d":"2011-08-18","o":7.34,"h":7.34,"l":6.88,"c":6.99,"v":71400},{"d":"2011-08-19","o":6.99,"h":7.24,"l":6.89,"c":7.12,"v":60200},{"d":"2011-08-22","o":7.28,"h":7.33,"l":7.09,"c":7.15,"v":77200},{"d":"2011-08-23","o":7.2,"h":7.47,"l":7.12,"c":7.26,"v":44600},{"d":"2011-08-24","o":7.22,"h":7.45,"l":6.89,"c":6.99,"v":57600},{"d":"2011-08-25","o":7,"h":7.03,"l":6.71,"c":6.89,"v":16200},{"d":"2011-08-26","o":6.88,"h":6.89,"l":6.68,"c":6.74,"v":44800},{"d":"2011-08-29","o":6.8,"h":6.97,"l":6.8,"c":6.93,"v":9400},{"d":"2011-08-30","o":6.91,"h":7.41,"l":6.68,"c":6.87,"v":50800},{"d":"2011-08-31","o":8,"h":8.62,"l":6.89,"c":7.59,"v":269400},{"d":"2011-09-01","o":7.5,"h":7.7,"l":7.43,"c":7.59,"v":99400},{"d":"2011-09-02","o":7.5,"h":7.59,"l":7.28,"c":7.32,"v":103200},{"d":"2011-09-06","o":7.22,"h":7.34,"l":7.03,"c":7.2,"v":88000},{"d":"2011-09-07","o":7.11,"h":7.94,"l":6.95,"c":7.84,"v":187600},{"d":"2011-09-08","o":7.55,"h":8.18,"l":7.55,"c":8.07,"v":77600},{"d":"2011-09-09","o":8.05,"h":8.15,"l":7.75,"c":7.85,"v":65800},{"d":"2011-09-12","o":7.77,"h":7.84,"l":7.57,"c":7.68,"v":70400},{"d":"2011-09-13","o":7.7,"h":7.79,"l":7.67,"c":7.75,"v":139400},{"d":"2011-09-14","o":7.62,"h":7.71,"l":7.5,"c":7.51,"v":29800},{"d":"2011-09-15","o":7.55,"h":7.55,"l":7.01,"c":7.18,"v":64600},{"d":"2011-09-16","o":7.14,"h":7.25,"l":7.03,"c":7.15,"v":98600},{"d":"2011-09-19","o":7.04,"h":7.74,"l":6.98,"c":6.99,"v":19000},{"d":"2011-09-20","o":6.98,"h":7.35,"l":6.97,"c":7.01,"v":110600},{"d":"2011-09-21","o":7.35,"h":7.35,"l":6.8,"c":6.8,"v":54800},{"d":"2011-09-22","o":6.8,"h":6.84,"l":6.66,"c":6.75,"v":164200},{"d":"2011-09-23","o":7.25,"h":9.19,"l":6.82,"c":8.88,"v":275200},{"d":"2011-09-26","o":9,"h":9.3,"l":8.4,"c":9.21,"v":144000},{"d":"2011-09-27","o":9.24,"h":9.69,"l":8.95,"c":9.57,"v":403400},{"d":"2011-09-28","o":9.38,"h":9.57,"l":8.69,"c":8.85,"v":152400},{"d":"2011-09-29","o":8.99,"h":8.99,"l":8.19,"c":8.26,"v":90000},{"d":"2011-09-30","o":8.24,"h":8.24,"l":7.37,"c":7.64,"v":121200},{"d":"2011-10-03","o":7.55,"h":8.55,"l":7.03,"c":7.13,"v":151000},{"d":"2011-10-04","o":7.11,"h":7.23,"l":6.76,"c":7.07,"v":90600},{"d":"2011-10-05","o":6.88,"h":7.99,"l":6.88,"c":7.59,"v":211200},{"d":"2011-10-06","o":7.63,"h":7.64,"l":7.4,"c":7.45,"v":66800},{"d":"2011-10-07","o":7.4,"h":7.51,"l":7.27,"c":7.29,"v":59600},{"d":"2011-10-10","o":7.35,"h":7.74,"l":7.35,"c":7.58,"v":69200},{"d":"2011-10-11","o":7.6,"h":7.67,"l":7.45,"c":7.49,"v":73400},{"d":"2011-10-12","o":7.64,"h":7.7,"l":7.58,"c":7.61,"v":65000},{"d":"2011-10-13","o":7.61,"h":7.63,"l":7.47,"c":7.47,"v":54800},{"d":"2011-10-14","o":7.54,"h":7.57,"l":7.45,"c":7.47,"v":34200},{"d":"2011-10-17","o":7.51,"h":7.51,"l":7.2,"c":7.3,"v":43200},{"d":"2011-10-18","o":7.2,"h":7.82,"l":7.14,"c":7.69,"v":51600},{"d":"2011-10-19","o":7.73,"h":7.95,"l":7.61,"c":7.89,"v":33000},{"d":"2011-10-20","o":7.78,"h":8.2,"l":7.78,"c":8.17,"v":26800},{"d":"2011-10-21","o":8.25,"h":8.88,"l":8.22,"c":8.77,"v":81600},{"d":"2011-10-24","o":8.88,"h":8.88,"l":8.55,"c":8.7,"v":45800},{"d":"2011-10-25","o":7.95,"h":8,"l":7.61,"c":7.62,"v":1515800},{"d":"2011-10-26","o":7.7,"h":7.7,"l":7.61,"c":7.62,"v":270600},{"d":"2011-10-27","o":7.8,"h":7.8,"l":7.6,"c":7.65,"v":202800},{"d":"2011-10-28","o":7.63,"h":7.68,"l":7.59,"c":7.64,"v":100600},{"d":"2011-10-31","o":7.63,"h":7.72,"l":7.49,"c":7.64,"v":278800},{"d":"2011-11-01","o":7.57,"h":7.64,"l":7.43,"c":7.6,"v":130800},{"d":"2011-11-02","o":7.62,"h":7.66,"l":7.55,"c":7.63,"v":214200},{"d":"2011-11-03","o":7.7,"h":7.7,"l":7.12,"c":7.59,"v":110600},{"d":"2011-11-04","o":7.53,"h":7.65,"l":7.32,"c":7.61,"v":150200},{"d":"2011-11-07","o":7.62,"h":7.65,"l":7.45,"c":7.53,"v":73200},{"d":"2011-11-08","o":7.49,"h":7.74,"l":7.49,"c":7.64,"v":232000},{"d":"2011-11-09","o":7.51,"h":7.78,"l":7.36,"c":7.59,"v":119600},{"d":"2011-11-10","o":7.45,"h":7.73,"l":7.45,"c":7.64,"v":128400},{"d":"2011-11-11","o":7.67,"h":7.68,"l":7.52,"c":7.6,"v":56800},{"d":"2011-11-14","o":7.66,"h":7.66,"l":7.5,"c":7.64,"v":75800},{"d":"2011-11-15","o":8.1,"h":8.1,"l":7.53,"c":7.55,"v":555600},{"d":"2011-11-16","o":7.55,"h":7.64,"l":7.49,"c":7.61,"v":86400},{"d":"2011-11-17","o":7.7,"h":7.7,"l":7.57,"c":7.62,"v":90000},{"d":"2011-11-18","o":7.62,"h":8.05,"l":7.6,"c":7.97,"v":255000},{"d":"2011-11-21","o":7.96,"h":8.42,"l":7.8,"c":8.34,"v":128400},{"d":"2011-11-22","o":8.35,"h":9.06,"l":8.12,"c":8.96,"v":353200},{"d":"2011-11-23","o":8.93,"h":9.1,"l":8.66,"c":9.01,"v":163400},{"d":"2011-11-25","o":8.98,"h":9.09,"l":8.71,"c":8.9,"v":35800},{"d":"2011-11-28","o":9.1,"h":9.31,"l":8.81,"c":9.18,"v":150200},{"d":"2011-11-29","o":9.22,"h":9.72,"l":9.02,"c":9.55,"v":372600},{"d":"2011-11-30","o":9.95,"h":10.38,"l":9.76,"c":10.27,"v":247600},{"d":"2011-12-01","o":10.31,"h":10.4,"l":10.1,"c":10.24,"v":175400},{"d":"2011-12-02","o":10.48,"h":10.48,"l":10.05,"c":10.22,"v":113000},{"d":"2011-12-05","o":10.23,"h":10.38,"l":10.07,"c":10.15,"v":155400},{"d":"2011-12-06","o":10.23,"h":10.24,"l":9.96,"c":10.05,"v":217800},{"d":"2011-12-07","o":10.02,"h":10.03,"l":9.81,"c":9.85,"v":222000},{"d":"2011-12-08","o":9.73,"h":10.16,"l":9.63,"c":9.69,"v":87600},{"d":"2011-12-09","o":9.76,"h":10.05,"l":9.55,"c":9.99,"v":155400},{"d":"2011-12-12","o":9.95,"h":9.95,"l":9.71,"c":9.78,"v":85400},{"d":"2011-12-13","o":9.82,"h":10,"l":9.75,"c":9.89,"v":146000},{"d":"2011-12-14","o":9.77,"h":9.79,"l":9.27,"c":9.53,"v":212800},{"d":"2011-12-15","o":9.66,"h":10.08,"l":9.6,"c":9.99,"v":119400},{"d":"2011-12-16","o":10,"h":10.02,"l":9.7,"c":9.99,"v":194000},{"d":"2011-12-19","o":10.1,"h":11.57,"l":10.1,"c":11.05,"v":686800},{"d":"2011-12-20","o":11.31,"h":11.7,"l":11.19,"c":11.45,"v":168400},{"d":"2011-12-21","o":11.49,"h":11.5,"l":11.1,"c":11.34,"v":147800},{"d":"2011-12-22","o":11.34,"h":11.6,"l":10.84,"c":10.99,"v":268800},{"d":"2011-12-23","o":10.98,"h":11.34,"l":10.93,"c":11.31,"v":65400},{"d":"2011-12-27","o":11.42,"h":11.6,"l":10.98,"c":11.47,"v":172600},{"d":"2011-12-28","o":11.46,"h":11.5,"l":10.79,"c":11.15,"v":105400},{"d":"2011-12-29","o":11.35,"h":11.45,"l":11.13,"c":11.43,"v":147600},{"d":"2011-12-30","o":11.45,"h":11.48,"l":11.1,"c":11.32,"v":104600},{"d":"2012-01-03","o":11.43,"h":11.44,"l":11.06,"c":11.24,"v":180200},{"d":"2012-01-04","o":11.27,"h":11.45,"l":11.22,"c":11.24,"v":71600},{"d":"2012-01-05","o":11.17,"h":11.33,"l":11,"c":11.22,"v":99600},{"d":"2012-01-06","o":11.15,"h":11.59,"l":11.08,"c":11.36,"v":98400},{"d":"2012-01-09","o":11.38,"h":11.38,"l":10.94,"c":11.16,"v":91800},{"d":"2012-01-10","o":10.9,"h":11.1,"l":10.26,"c":10.58,"v":182600},{"d":"2012-01-11","o":10.49,"h":10.95,"l":10.47,"c":10.74,"v":106200},{"d":"2012-01-12","o":10.79,"h":10.93,"l":10.4,"c":10.69,"v":210200},{"d":"2012-01-13","o":10.6,"h":10.73,"l":10.2,"c":10.62,"v":164800},{"d":"2012-01-17","o":10.6,"h":10.6,"l":10.38,"c":10.55,"v":87200},{"d":"2012-01-18","o":10.51,"h":10.55,"l":10.27,"c":10.53,"v":92000},{"d":"2012-01-19","o":10.59,"h":10.62,"l":10.42,"c":10.56,"v":114800},{"d":"2012-01-20","o":10.57,"h":10.69,"l":10.43,"c":10.55,"v":66400},{"d":"2012-01-23","o":10.68,"h":10.82,"l":10.25,"c":10.6,"v":133800},{"d":"2012-01-24","o":10.51,"h":10.69,"l":10.5,"c":10.59,"v":238400},{"d":"2012-01-25","o":10.6,"h":11.05,"l":10.5,"c":10.98,"v":130400},{"d":"2012-01-26","o":11.08,"h":11.1,"l":10.67,"c":10.88,"v":101600},{"d":"2012-01-27","o":11,"h":11.59,"l":10.81,"c":11.59,"v":220000},{"d":"2012-01-30","o":11.48,"h":11.56,"l":11.3,"c":11.51,"v":79400},{"d":"2012-01-31","o":11.54,"h":11.56,"l":10.88,"c":10.98,"v":114600},{"d":"2012-02-01","o":11.06,"h":11.06,"l":10.14,"c":10.45,"v":123800},{"d":"2012-02-02","o":10.4,"h":10.97,"l":10.4,"c":10.52,"v":74000},{"d":"2012-02-03","o":10.64,"h":10.73,"l":10.27,"c":10.56,"v":66200},{"d":"2012-02-06","o":10.52,"h":10.68,"l":10.45,"c":10.54,"v":78600},{"d":"2012-02-07","o":10.55,"h":10.69,"l":10.38,"c":10.58,"v":90800},{"d":"2012-02-08","o":10.6,"h":10.69,"l":10.5,"c":10.67,"v":38800},{"d":"2012-02-09","o":10.92,"h":11.34,"l":10.68,"c":10.74,"v":73200},{"d":"2012-02-10","o":10.65,"h":11.01,"l":10.45,"c":10.52,"v":70400},{"d":"2012-02-13","o":10.51,"h":10.69,"l":10.35,"c":10.62,"v":74000},{"d":"2012-02-14","o":10.53,"h":10.86,"l":10.4,"c":10.62,"v":80200},{"d":"2012-02-15","o":10.68,"h":10.88,"l":10.52,"c":10.72,"v":86600},{"d":"2012-02-16","o":10.7,"h":11.26,"l":10.68,"c":10.9,"v":138600},{"d":"2012-02-17","o":10.98,"h":11.12,"l":10.88,"c":10.89,"v":49200},{"d":"2012-02-21","o":10.93,"h":11.12,"l":10.83,"c":11.04,"v":77400},{"d":"2012-02-22","o":11.06,"h":11.49,"l":10.91,"c":11.34,"v":99000},{"d":"2012-02-23","o":11.35,"h":11.47,"l":11.19,"c":11.45,"v":59400},{"d":"2012-02-24","o":11.48,"h":11.69,"l":11.44,"c":11.6,"v":73000},{"d":"2012-02-27","o":11.6,"h":11.82,"l":11.27,"c":11.49,"v":140200},{"d":"2012-02-28","o":11.5,"h":11.55,"l":11.3,"c":11.44,"v":48000},{"d":"2012-02-29","o":11.34,"h":11.36,"l":11.09,"c":11.23,"v":54600},{"d":"2012-03-01","o":11.35,"h":11.62,"l":11.21,"c":11.6,"v":57800},{"d":"2012-03-02","o":11.65,"h":12.12,"l":11.52,"c":12.1,"v":195000},{"d":"2012-03-05","o":12.02,"h":12.5,"l":11.97,"c":12.44,"v":114400},{"d":"2012-03-06","o":12.4,"h":12.4,"l":11.95,"c":12.13,"v":276000},{"d":"2012-03-07","o":12.15,"h":12.15,"l":11.35,"c":11.51,"v":153400},{"d":"2012-03-08","o":11.55,"h":12.09,"l":11.27,"c":11.77,"v":166800},{"d":"2012-03-09","o":11.88,"h":12.2,"l":11.57,"c":12.12,"v":129600},{"d":"2012-03-12","o":12.15,"h":12.37,"l":11.94,"c":12.27,"v":221200},{"d":"2012-03-13","o":13.15,"h":13.5,"l":12.8,"c":12.98,"v":449400},{"d":"2012-03-14","o":13.03,"h":13.25,"l":12.8,"c":13.06,"v":436400},{"d":"2012-03-15","o":13.06,"h":13.2,"l":13.03,"c":13.03,"v":253400},{"d":"2012-03-16","o":13,"h":13.22,"l":12.84,"c":13.22,"v":271200},{"d":"2012-03-19","o":13.22,"h":13.34,"l":12.53,"c":12.53,"v":193000},{"d":"2012-03-20","o":12.57,"h":12.68,"l":12.25,"c":12.34,"v":180000},{"d":"2012-03-21","o":12.31,"h":12.5,"l":12.14,"c":12.25,"v":69200},{"d":"2012-03-22","o":12.21,"h":12.3,"l":12,"c":12.08,"v":81400},{"d":"2012-03-23","o":12.02,"h":12.1,"l":11.9,"c":11.98,"v":78600},{"d":"2012-03-26","o":12.1,"h":12.46,"l":12.1,"c":12.3,"v":75600},{"d":"2012-03-27","o":12.27,"h":12.62,"l":12.16,"c":12.27,"v":136400},{"d":"2012-03-28","o":12.3,"h":12.43,"l":12.09,"c":12.23,"v":84600},{"d":"2012-03-29","o":12.25,"h":12.35,"l":11.97,"c":12.3,"v":58200},{"d":"2012-03-30","o":12.36,"h":12.45,"l":12.06,"c":12.15,"v":33600},{"d":"2012-04-02","o":12.1,"h":12.38,"l":12.07,"c":12.38,"v":30200},{"d":"2012-04-03","o":12.29,"h":12.48,"l":12.07,"c":12.15,"v":40400},{"d":"2012-04-04","o":12.03,"h":12.06,"l":11.11,"c":11.49,"v":375200},{"d":"2012-04-05","o":11.49,"h":11.69,"l":11.34,"c":11.61,"v":109400},{"d":"2012-04-09","o":11.4,"h":11.4,"l":11.04,"c":11.31,"v":63000},{"d":"2012-04-10","o":11.19,"h":11.4,"l":10.95,"c":11.15,"v":111400},{"d":"2012-04-11","o":11.16,"h":11.34,"l":11.09,"c":11.12,"v":140800},{"d":"2012-04-12","o":11.1,"h":11.2,"l":11.02,"c":11.1,"v":108000},{"d":"2012-04-13","o":11.11,"h":11.19,"l":10.73,"c":11.16,"v":194800},{"d":"2012-04-16","o":11.23,"h":11.52,"l":10.9,"c":11.32,"v":110800},{"d":"2012-04-17","o":11.39,"h":11.86,"l":11.27,"c":11.35,"v":147200},{"d":"2012-04-18","o":11.38,"h":12.15,"l":11.38,"c":11.91,"v":117800},{"d":"2012-04-19","o":11.95,"h":12.19,"l":11.81,"c":11.97,"v":76800},{"d":"2012-04-20","o":12.02,"h":12.06,"l":11.73,"c":11.99,"v":61600},{"d":"2012-04-23","o":11.76,"h":11.89,"l":11.46,"c":11.84,"v":72000},{"d":"2012-04-24","o":11.81,"h":12.1,"l":11.81,"c":12.05,"v":81400},{"d":"2012-04-25","o":12.19,"h":12.56,"l":11.95,"c":12.24,"v":153400},{"d":"2012-04-26","o":12.21,"h":12.85,"l":12.2,"c":12.83,"v":179200},{"d":"2012-04-27","o":12.77,"h":13.17,"l":12.51,"c":13.09,"v":121200},{"d":"2012-04-30","o":13.06,"h":13.5,"l":12.85,"c":13.44,"v":154000},{"d":"2012-05-01","o":13.15,"h":14.15,"l":13.15,"c":14.03,"v":162000},{"d":"2012-05-02","o":13.68,"h":14.24,"l":13.57,"c":14.1,"v":131800},{"d":"2012-05-03","o":14.01,"h":14.2,"l":13.86,"c":14.17,"v":82000},{"d":"2012-05-04","o":14.12,"h":14.37,"l":13.84,"c":14.2,"v":109600},{"d":"2012-05-07","o":14.2,"h":14.31,"l":13.75,"c":14.12,"v":174000},{"d":"2012-05-08","o":13.93,"h":14.83,"l":13.93,"c":14.47,"v":408200},{"d":"2012-05-09","o":14.44,"h":14.63,"l":13.39,"c":14.48,"v":294000},{"d":"2012-05-10","o":14.53,"h":14.91,"l":14.27,"c":14.48,"v":256000},{"d":"2012-05-11","o":14.48,"h":14.91,"l":14.14,"c":14.59,"v":159800},{"d":"2012-05-14","o":14.39,"h":14.53,"l":13.76,"c":13.87,"v":203600},{"d":"2012-05-15","o":13.8,"h":13.96,"l":13.4,"c":13.47,"v":250000},{"d":"2012-05-16","o":13.36,"h":13.47,"l":12.51,"c":12.6,"v":237200},{"d":"2012-05-17","o":12.61,"h":12.61,"l":11.76,"c":12,"v":195600},{"d":"2012-05-18","o":12.02,"h":12.17,"l":11.21,"c":11.3,"v":240000},{"d":"2012-05-21","o":11.39,"h":12.5,"l":11.06,"c":12.47,"v":213200},{"d":"2012-05-22","o":12.39,"h":13.4,"l":12.27,"c":12.9,"v":344000},{"d":"2012-05-23","o":12.7,"h":13.65,"l":12.53,"c":13.56,"v":182000},{"d":"2012-05-24","o":13.56,"h":13.85,"l":12.91,"c":13.25,"v":176400},{"d":"2012-05-25","o":13.19,"h":13.41,"l":12.69,"c":12.95,"v":95000},{"d":"2012-05-29","o":12.98,"h":13.61,"l":12.98,"c":13.32,"v":110000},{"d":"2012-05-30","o":13.2,"h":13.2,"l":12.69,"c":13.02,"v":117200},{"d":"2012-05-31","o":13.01,"h":13.44,"l":12.79,"c":13.1,"v":100400},{"d":"2012-06-01","o":12.8,"h":12.98,"l":12.44,"c":12.62,"v":62400},{"d":"2012-06-04","o":12.64,"h":12.66,"l":12,"c":12.3,"v":90000},{"d":"2012-06-05","o":12.18,"h":12.42,"l":12.08,"c":12.18,"v":93000},{"d":"2012-06-06","o":12.2,"h":12.6,"l":12.2,"c":12.31,"v":85200},{"d":"2012-06-07","o":12.38,"h":12.69,"l":12.25,"c":12.32,"v":98600},{"d":"2012-06-08","o":12.25,"h":12.69,"l":12.1,"c":12.49,"v":150000},{"d":"2012-06-11","o":12.59,"h":12.85,"l":12.35,"c":12.45,"v":134400},{"d":"2012-06-12","o":12.44,"h":13.25,"l":12.44,"c":13.24,"v":111000},{"d":"2012-06-13","o":13.19,"h":13.47,"l":12.95,"c":13.26,"v":141800},{"d":"2012-06-14","o":13.23,"h":13.6,"l":12.91,"c":13.39,"v":123000},{"d":"2012-06-15","o":13.49,"h":13.53,"l":12.88,"c":13.27,"v":130600},{"d":"2012-06-18","o":13.23,"h":13.83,"l":13.16,"c":13.53,"v":148600},{"d":"2012-06-19","o":13.59,"h":13.81,"l":13.52,"c":13.61,"v":95000},{"d":"2012-06-20","o":13.69,"h":13.84,"l":13.48,"c":13.56,"v":91800},{"d":"2012-06-21","o":13.65,"h":13.94,"l":13.21,"c":13.43,"v":202800},{"d":"2012-06-22","o":13.41,"h":13.53,"l":13.06,"c":13.23,"v":2508400},{"d":"2012-06-25","o":13.09,"h":13.19,"l":12.66,"c":12.9,"v":174800},{"d":"2012-06-26","o":12.98,"h":13.22,"l":12.81,"c":12.99,"v":144800},{"d":"2012-06-27","o":12.98,"h":13.07,"l":12.54,"c":12.83,"v":137600},{"d":"2012-06-28","o":12.77,"h":12.77,"l":11.76,"c":11.85,"v":241800},{"d":"2012-06-29","o":12.01,"h":12.71,"l":11.85,"c":12.69,"v":229400},{"d":"2012-07-02","o":12.6,"h":12.77,"l":11.95,"c":12.09,"v":146400},{"d":"2012-07-03","o":12.12,"h":12.29,"l":11.95,"c":12.17,"v":188800},{"d":"2012-07-05","o":12.09,"h":12.2,"l":11.68,"c":11.77,"v":114400},{"d":"2012-07-06","o":11.63,"h":11.69,"l":11.53,"c":11.6,"v":95200},{"d":"2012-07-09","o":11.59,"h":11.59,"l":11.23,"c":11.32,"v":229400},{"d":"2012-07-10","o":11.27,"h":11.51,"l":10.72,"c":10.77,"v":229600},{"d":"2012-07-11","o":10.75,"h":10.75,"l":10.31,"c":10.35,"v":223800},{"d":"2012-07-12","o":10.31,"h":10.8,"l":9.35,"c":10.57,"v":676800},{"d":"2012-07-13","o":10.56,"h":12.05,"l":10.52,"c":11.84,"v":390600},{"d":"2012-07-16","o":11.68,"h":12.3,"l":11.68,"c":12.18,"v":278200},{"d":"2012-07-17","o":12.19,"h":12.53,"l":11.92,"c":12.01,"v":248600},{"d":"2012-07-18","o":11.97,"h":12.34,"l":11.97,"c":12.06,"v":74800},{"d":"2012-07-19","o":12.07,"h":12.38,"l":11.22,"c":11.5,"v":184200},{"d":"2012-07-20","o":11.45,"h":11.45,"l":10.91,"c":11.01,"v":123000},{"d":"2012-07-23","o":10.76,"h":10.87,"l":10.45,"c":10.66,"v":170000},{"d":"2012-07-24","o":10.65,"h":10.84,"l":10.55,"c":10.81,"v":111200},{"d":"2012-07-25","o":10.88,"h":11.34,"l":10.86,"c":11.18,"v":114600},{"d":"2012-07-26","o":11.31,"h":11.52,"l":11.31,"c":11.5,"v":128000},{"d":"2012-07-27","o":11.52,"h":11.74,"l":11.36,"c":11.49,"v":73200},{"d":"2012-07-30","o":11.62,"h":11.62,"l":11.15,"c":11.23,"v":75400},{"d":"2012-07-31","o":11.23,"h":11.4,"l":11.23,"c":11.33,"v":86600},{"d":"2012-08-01","o":11.35,"h":11.35,"l":10.88,"c":10.97,"v":95400},{"d":"2012-08-02","o":10.84,"h":11.31,"l":10.82,"c":11.09,"v":104800},{"d":"2012-08-03","o":11.23,"h":11.52,"l":11.14,"c":11.49,"v":100400},{"d":"2012-08-06","o":11.54,"h":12.01,"l":11.44,"c":11.94,"v":158000},{"d":"2012-08-07","o":11.8,"h":11.81,"l":10.76,"c":11.48,"v":542000},{"d":"2012-08-08","o":11.45,"h":11.72,"l":11.41,"c":11.53,"v":116600},{"d":"2012-08-09","o":11.47,"h":12.43,"l":11.42,"c":12.18,"v":182600},{"d":"2012-08-10","o":12.18,"h":12.25,"l":11.6,"c":11.74,"v":179800},{"d":"2012-08-13","o":11.76,"h":11.88,"l":11.07,"c":11.22,"v":64400},{"d":"2012-08-14","o":11.34,"h":11.34,"l":10.89,"c":10.99,"v":57600},{"d":"2012-08-15","o":10.93,"h":11.34,"l":10.93,"c":11.1,"v":64200},{"d":"2012-08-16","o":11.11,"h":11.65,"l":11.06,"c":11.6,"v":108600},{"d":"2012-08-17","o":11.56,"h":11.99,"l":11.48,"c":11.91,"v":85000},{"d":"2012-08-20","o":11.84,"h":11.94,"l":11.49,"c":11.57,"v":91000},{"d":"2012-08-21","o":11.6,"h":11.78,"l":11.55,"c":11.56,"v":48800},{"d":"2012-08-22","o":11.41,"h":11.66,"l":11.19,"c":11.24,"v":103000},{"d":"2012-08-23","o":11.27,"h":11.38,"l":11.18,"c":11.34,"v":98600},{"d":"2012-08-24","o":11.27,"h":11.56,"l":11.24,"c":11.36,"v":158800},{"d":"2012-08-27","o":11.38,"h":11.38,"l":11.01,"c":11.22,"v":69200},{"d":"2012-08-28","o":11.16,"h":11.82,"l":11.16,"c":11.57,"v":94800},{"d":"2012-08-29","o":11.59,"h":11.69,"l":11.53,"c":11.6,"v":30000},{"d":"2012-08-30","o":11.53,"h":11.65,"l":11.41,"c":11.47,"v":78000},{"d":"2012-08-31","o":11.52,"h":11.81,"l":11.25,"c":11.73,"v":93600},{"d":"2012-09-04","o":11.65,"h":12.07,"l":11.14,"c":11.97,"v":81000},{"d":"2012-09-05","o":11.91,"h":12.12,"l":11.91,"c":12.11,"v":47000},{"d":"2012-09-06","o":12.12,"h":12.27,"l":12.12,"c":12.2,"v":68400},{"d":"2012-09-07","o":12.23,"h":12.23,"l":12.03,"c":12.19,"v":92800},{"d":"2012-09-10","o":12.15,"h":12.23,"l":11.94,"c":12.07,"v":89600},{"d":"2012-09-11","o":12,"h":12.19,"l":11.85,"c":11.99,"v":73800},{"d":"2012-09-12","o":11.98,"h":11.99,"l":11.76,"c":11.86,"v":66200},{"d":"2012-09-13","o":11.87,"h":12.31,"l":11.87,"c":12.1,"v":153000},{"d":"2012-09-14","o":12.1,"h":12.22,"l":11.93,"c":11.97,"v":113200},{"d":"2012-09-17","o":11.93,"h":12.06,"l":11.5,"c":12,"v":85800},{"d":"2012-09-18","o":11.94,"h":12,"l":11.68,"c":11.99,"v":46600},{"d":"2012-09-19","o":11.95,"h":11.99,"l":11.68,"c":11.8,"v":62000},{"d":"2012-09-20","o":11.68,"h":11.84,"l":11.68,"c":11.77,"v":43200},{"d":"2012-09-21","o":11.85,"h":12.07,"l":11.75,"c":11.93,"v":153000},{"d":"2012-09-24","o":11.85,"h":12.1,"l":11.83,"c":11.9,"v":135400},{"d":"2012-09-25","o":11.94,"h":12.24,"l":11.9,"c":11.9,"v":109200},{"d":"2012-09-26","o":11.9,"h":12.07,"l":11.86,"c":11.89,"v":106000},{"d":"2012-09-27","o":12,"h":12,"l":11.76,"c":11.98,"v":162400},{"d":"2012-09-28","o":11.87,"h":12,"l":11.78,"c":11.81,"v":52600},{"d":"2012-10-01","o":11.79,"h":11.88,"l":11.59,"c":11.68,"v":73200},{"d":"2012-10-02","o":11.68,"h":11.87,"l":11.5,"c":11.7,"v":69200},{"d":"2012-10-03","o":11.7,"h":11.85,"l":11.34,"c":11.4,"v":73000},{"d":"2012-10-04","o":11.52,"h":11.52,"l":11.24,"c":11.27,"v":78600},{"d":"2012-10-05","o":11.26,"h":11.54,"l":11.11,"c":11.26,"v":44200},{"d":"2012-10-08","o":11.24,"h":11.28,"l":11.02,"c":11.06,"v":52600},{"d":"2012-10-09","o":11.07,"h":11.28,"l":11.01,"c":11.01,"v":60800},{"d":"2012-10-10","o":11.02,"h":11.19,"l":10.94,"c":11.08,"v":62800},{"d":"2012-10-11","o":11.12,"h":11.19,"l":10.99,"c":11.09,"v":30200},{"d":"2012-10-12","o":11.06,"h":11.1,"l":10.76,"c":10.86,"v":195400},{"d":"2012-10-15","o":10.85,"h":10.95,"l":10.66,"c":10.74,"v":223600},{"d":"2012-10-16","o":10.75,"h":10.83,"l":10.26,"c":10.27,"v":274600},{"d":"2012-10-17","o":10.24,"h":10.58,"l":9.63,"c":10.4,"v":460400},{"d":"2012-10-18","o":10.32,"h":10.42,"l":9.93,"c":9.99,"v":525000},{"d":"2012-10-19","o":9.95,"h":10.16,"l":9.83,"c":10.01,"v":160800},{"d":"2012-10-22","o":10.05,"h":10.18,"l":9.86,"c":9.92,"v":157000},{"d":"2012-10-23","o":9.82,"h":9.84,"l":9.44,"c":9.62,"v":204000},{"d":"2012-10-24","o":9.72,"h":9.85,"l":9.68,"c":9.72,"v":138000},{"d":"2012-10-25","o":9.74,"h":9.85,"l":9.62,"c":9.77,"v":158000},{"d":"2012-10-26","o":9.79,"h":9.83,"l":9.63,"c":9.75,"v":106600},{"d":"2012-10-31","o":9.81,"h":9.85,"l":9.59,"c":9.74,"v":45400},{"d":"2012-11-01","o":9.7,"h":9.77,"l":9.62,"c":9.69,"v":163400},{"d":"2012-11-02","o":9.66,"h":9.77,"l":7.89,"c":8.48,"v":916800},{"d":"2012-11-05","o":8.59,"h":9.23,"l":8.59,"c":8.72,"v":363200},{"d":"2012-11-06","o":8.7,"h":8.97,"l":8.59,"c":8.86,"v":281200},{"d":"2012-11-07","o":8.82,"h":8.85,"l":7.01,"c":7.11,"v":1391600},{"d":"2012-11-08","o":6.95,"h":8.05,"l":6.94,"c":7.95,"v":503000},{"d":"2012-11-09","o":7.99,"h":8.85,"l":7.98,"c":8.43,"v":600000},{"d":"2012-11-12","o":8.51,"h":9.1,"l":8.27,"c":8.94,"v":482400},{"d":"2012-11-13","o":8.9,"h":8.9,"l":8.27,"c":8.34,"v":486600},{"d":"2012-11-14","o":8.34,"h":8.41,"l":8.06,"c":8.14,"v":345800},{"d":"2012-11-15","o":8.09,"h":8.34,"l":8.05,"c":8.14,"v":226400},{"d":"2012-11-16","o":8.1,"h":8.27,"l":8.01,"c":8.14,"v":123400},{"d":"2012-11-19","o":8.25,"h":8.47,"l":8.24,"c":8.35,"v":89200},{"d":"2012-11-20","o":8.35,"h":8.57,"l":8.18,"c":8.52,"v":110400},{"d":"2012-11-21","o":8.59,"h":8.69,"l":8.06,"c":8.41,"v":49400},{"d":"2012-11-23","o":8.49,"h":8.53,"l":8.23,"c":8.4,"v":20400},{"d":"2012-11-26","o":8.42,"h":8.48,"l":8.09,"c":8.2,"v":89800},{"d":"2012-11-27","o":8.22,"h":8.84,"l":8.18,"c":8.81,"v":247600},{"d":"2012-11-28","o":8.7,"h":8.81,"l":8.36,"c":8.71,"v":161400},{"d":"2012-11-29","o":8.79,"h":8.99,"l":8.67,"c":8.81,"v":152200},{"d":"2012-11-30","o":8.88,"h":8.98,"l":7.94,"c":8.18,"v":350200},{"d":"2012-12-03","o":8.2,"h":8.48,"l":7.94,"c":8,"v":297400},{"d":"2012-12-04","o":7.95,"h":8.09,"l":7.78,"c":8,"v":213000},{"d":"2012-12-05","o":8,"h":8.27,"l":7.88,"c":8.1,"v":141600},{"d":"2012-12-06","o":8.07,"h":8.52,"l":8.01,"c":8.48,"v":203400},{"d":"2012-12-07","o":8.51,"h":8.51,"l":8.06,"c":8.4,"v":369200},{"d":"2012-12-10","o":8.44,"h":8.44,"l":8.23,"c":8.29,"v":59600},{"d":"2012-12-11","o":8.38,"h":8.6,"l":8.26,"c":8.59,"v":130000},{"d":"2012-12-12","o":8.64,"h":8.7,"l":8.4,"c":8.51,"v":98400},{"d":"2012-12-13","o":8.56,"h":8.56,"l":8.2,"c":8.24,"v":44600},{"d":"2012-12-14","o":8.25,"h":8.46,"l":8.24,"c":8.35,"v":91400},{"d":"2012-12-17","o":8.31,"h":8.7,"l":8.31,"c":8.62,"v":152600},{"d":"2012-12-18","o":8.59,"h":8.85,"l":8.59,"c":8.65,"v":165200},{"d":"2012-12-19","o":8.61,"h":8.62,"l":8.36,"c":8.5,"v":86200},{"d":"2012-12-20","o":8.47,"h":8.5,"l":8.31,"c":8.44,"v":63000},{"d":"2012-12-21","o":8.32,"h":8.41,"l":8.2,"c":8.31,"v":292200},{"d":"2012-12-24","o":8.23,"h":8.32,"l":8.16,"c":8.25,"v":19000},{"d":"2012-12-26","o":8.19,"h":8.43,"l":7.95,"c":8.37,"v":57400},{"d":"2012-12-27","o":8.4,"h":8.4,"l":8.1,"c":8.18,"v":232800},{"d":"2012-12-28","o":8.12,"h":8.24,"l":7.99,"c":8.07,"v":124200},{"d":"2012-12-31","o":7.95,"h":8.44,"l":7.95,"c":8.44,"v":68000},{"d":"2013-01-02","o":8.68,"h":8.98,"l":8.65,"c":8.91,"v":109200},{"d":"2013-01-03","o":8.9,"h":9.1,"l":8.62,"c":8.95,"v":116200},{"d":"2013-01-04","o":9.02,"h":9.25,"l":8.92,"c":9.23,"v":59400},{"d":"2013-01-07","o":9.22,"h":9.4,"l":8.8,"c":8.97,"v":99600},{"d":"2013-01-08","o":9.02,"h":9.16,"l":9.01,"c":9.11,"v":61200},{"d":"2013-01-09","o":9.13,"h":9.32,"l":9.1,"c":9.19,"v":39600},{"d":"2013-01-10","o":9.22,"h":9.22,"l":8.93,"c":9.07,"v":94000},{"d":"2013-01-11","o":9.08,"h":9.23,"l":8.98,"c":9.12,"v":61800},{"d":"2013-01-14","o":9.14,"h":9.56,"l":9.11,"c":9.35,"v":108000},{"d":"2013-01-15","o":9.28,"h":9.36,"l":9.14,"c":9.34,"v":176200},{"d":"2013-01-16","o":9.27,"h":10.9,"l":9.27,"c":10.87,"v":453600},{"d":"2013-01-17","o":10.94,"h":11,"l":10.68,"c":10.73,"v":148600},{"d":"2013-01-18","o":10.75,"h":10.94,"l":10.53,"c":10.91,"v":222200},{"d":"2013-01-22","o":10.89,"h":11.28,"l":10.89,"c":11.2,"v":166400},{"d":"2013-01-23","o":11.23,"h":11.48,"l":10.89,"c":10.98,"v":102200},{"d":"2013-01-24","o":10.98,"h":12,"l":10.65,"c":11.19,"v":302000},{"d":"2013-01-25","o":11.27,"h":12.19,"l":11.16,"c":11.81,"v":286200},{"d":"2013-01-28","o":11.79,"h":11.97,"l":11.3,"c":11.36,"v":191800},{"d":"2013-01-29","o":11.39,"h":12.15,"l":11.36,"c":11.65,"v":185200},{"d":"2013-01-30","o":11.57,"h":11.93,"l":11.57,"c":11.7,"v":117200},{"d":"2013-01-31","o":11.73,"h":11.95,"l":11.59,"c":11.86,"v":134200},{"d":"2013-02-01","o":11.93,"h":12.48,"l":11.28,"c":12.25,"v":238800},{"d":"2013-02-04","o":12.07,"h":12.29,"l":11.65,"c":11.77,"v":142600},{"d":"2013-02-05","o":11.73,"h":12.18,"l":11.52,"c":11.93,"v":108800},{"d":"2013-02-06","o":11.81,"h":11.86,"l":11.56,"c":11.73,"v":63800},{"d":"2013-02-07","o":11.72,"h":11.93,"l":11.52,"c":11.69,"v":119800},{"d":"2013-02-08","o":11.75,"h":11.95,"l":11.73,"c":11.81,"v":61600},{"d":"2013-02-11","o":11.82,"h":11.82,"l":11.29,"c":11.72,"v":104400},{"d":"2013-02-12","o":11.65,"h":12.3,"l":11.64,"c":12.16,"v":141400},{"d":"2013-02-13","o":12.15,"h":12.62,"l":12.15,"c":12.5,"v":139200},{"d":"2013-02-14","o":12.24,"h":12.62,"l":12.24,"c":12.49,"v":89200},{"d":"2013-02-15","o":12.57,"h":12.61,"l":12.43,"c":12.52,"v":115200},{"d":"2013-02-19","o":12.55,"h":12.77,"l":12.49,"c":12.61,"v":80600},{"d":"2013-02-20","o":12.65,"h":12.98,"l":12.56,"c":12.69,"v":176000},{"d":"2013-02-21","o":12.63,"h":12.91,"l":12.51,"c":12.6,"v":115000},{"d":"2013-02-22","o":12.64,"h":12.77,"l":12.4,"c":12.73,"v":74400},{"d":"2013-02-25","o":12.81,"h":12.87,"l":12.6,"c":12.81,"v":168200},{"d":"2013-02-26","o":12.85,"h":12.85,"l":12.47,"c":12.63,"v":109800},{"d":"2013-02-27","o":12.63,"h":13.19,"l":12.63,"c":13,"v":76400},{"d":"2013-02-28","o":12.93,"h":13.4,"l":12.86,"c":13.28,"v":214200},{"d":"2013-03-01","o":13.27,"h":14.5,"l":13.27,"c":13.87,"v":668800},{"d":"2013-03-04","o":13.75,"h":14,"l":13.33,"c":13.64,"v":196800},{"d":"2013-03-05","o":13.65,"h":13.87,"l":13.57,"c":13.65,"v":213600},{"d":"2013-03-06","o":13.75,"h":13.94,"l":13.54,"c":13.76,"v":174800},{"d":"2013-03-07","o":13.82,"h":13.89,"l":13.36,"c":13.62,"v":135600},{"d":"2013-03-08","o":13.75,"h":14.28,"l":13.62,"c":13.92,"v":209600},{"d":"2013-03-11","o":13.82,"h":13.95,"l":13.61,"c":13.75,"v":119200},{"d":"2013-03-12","o":13.8,"h":13.81,"l":13.42,"c":13.48,"v":153600},{"d":"2013-03-13","o":13.6,"h":16.5,"l":13.31,"c":13.53,"v":246800},{"d":"2013-03-14","o":13.23,"h":13.59,"l":12.51,"c":13.53,"v":292600},{"d":"2013-03-15","o":13.45,"h":13.79,"l":13.05,"c":13.26,"v":253800},{"d":"2013-03-18","o":13.02,"h":13.66,"l":12.72,"c":13.57,"v":215400},{"d":"2013-03-19","o":13.58,"h":13.59,"l":12.99,"c":13.35,"v":148800},{"d":"2013-03-20","o":13.35,"h":13.52,"l":13.2,"c":13.35,"v":97400},{"d":"2013-03-21","o":13.18,"h":13.65,"l":12.93,"c":13.57,"v":139800},{"d":"2013-03-22","o":13.57,"h":13.6,"l":13.08,"c":13.16,"v":110400},{"d":"2013-03-25","o":13.09,"h":13.6,"l":12.83,"c":12.91,"v":140600},{"d":"2013-03-26","o":12.91,"h":13.33,"l":12.82,"c":13.27,"v":74000},{"d":"2013-03-27","o":13.22,"h":13.64,"l":13.07,"c":13.23,"v":98400},{"d":"2013-03-28","o":13.26,"h":13.39,"l":12.9,"c":13.28,"v":132200},{"d":"2013-04-01","o":13.23,"h":13.23,"l":12.48,"c":12.72,"v":134200},{"d":"2013-04-02","o":12.74,"h":12.9,"l":12.47,"c":12.78,"v":96200},{"d":"2013-04-03","o":12.74,"h":12.74,"l":12.01,"c":12.38,"v":168600},{"d":"2013-04-04","o":12.33,"h":12.38,"l":11.82,"c":11.93,"v":137200},{"d":"2013-04-05","o":11.8,"h":12.55,"l":11.66,"c":12.38,"v":107600},{"d":"2013-04-08","o":12.44,"h":12.44,"l":12.11,"c":12.24,"v":53200},{"d":"2013-04-09","o":12.25,"h":12.52,"l":12.06,"c":12.39,"v":42200},{"d":"2013-04-10","o":12.38,"h":12.99,"l":12.15,"c":12.9,"v":107400},{"d":"2013-04-11","o":12.78,"h":13.06,"l":12.78,"c":12.84,"v":57400},{"d":"2013-04-12","o":12.7,"h":13,"l":12.69,"c":12.85,"v":44400},{"d":"2013-04-15","o":12.82,"h":12.94,"l":12.09,"c":12.19,"v":75600},{"d":"2013-04-16","o":12.31,"h":12.38,"l":12.03,"c":12.21,"v":120000},{"d":"2013-04-17","o":12.12,"h":12.48,"l":11.91,"c":12.37,"v":107400},{"d":"2013-04-18","o":12.36,"h":12.38,"l":11.98,"c":12.24,"v":81200},{"d":"2013-04-19","o":12.25,"h":12.37,"l":11.85,"c":12.16,"v":116400},{"d":"2013-04-22","o":12.26,"h":12.96,"l":11.99,"c":12.69,"v":82200},{"d":"2013-04-23","o":12.82,"h":13.15,"l":12.61,"c":13.1,"v":71600},{"d":"2013-04-24","o":13,"h":13.22,"l":12.74,"c":13.05,"v":47200},{"d":"2013-04-25","o":13.02,"h":13.26,"l":13.01,"c":13.09,"v":34000},{"d":"2013-04-26","o":13.11,"h":13.11,"l":12.81,"c":13.01,"v":102400},{"d":"2013-04-29","o":13.1,"h":13.27,"l":13,"c":13.27,"v":48200},{"d":"2013-04-30","o":13.27,"h":13.89,"l":13.27,"c":13.81,"v":137200},{"d":"2013-05-01","o":13.7,"h":13.73,"l":12.95,"c":12.97,"v":116000},{"d":"2013-05-02","o":13.09,"h":13.35,"l":12.92,"c":13.33,"v":63400},{"d":"2013-05-03","o":13.48,"h":14.39,"l":13.4,"c":13.86,"v":122000},{"d":"2013-05-06","o":13.81,"h":13.93,"l":13.64,"c":13.93,"v":53400},{"d":"2013-05-07","o":13.86,"h":14.16,"l":13.73,"c":14.05,"v":105400},{"d":"2013-05-08","o":13.97,"h":14.2,"l":13.83,"c":14.17,"v":132800},{"d":"2013-05-09","o":14.25,"h":14.94,"l":14.24,"c":14.82,"v":248600},{"d":"2013-05-10","o":14.7,"h":14.85,"l":14.62,"c":14.78,"v":232000},{"d":"2013-05-13","o":14.7,"h":15.25,"l":14.62,"c":15.2,"v":148400},{"d":"2013-05-14","o":15.4,"h":15.75,"l":15.38,"c":15.65,"v":209200},{"d":"2013-05-15","o":15.5,"h":15.84,"l":15.15,"c":15.69,"v":146800},{"d":"2013-05-16","o":15.74,"h":16.84,"l":15.66,"c":16.6,"v":256200},{"d":"2013-05-17","o":16.66,"h":17.45,"l":16.58,"c":17.39,"v":237000},{"d":"2013-05-20","o":17.43,"h":17.86,"l":16.41,"c":16.87,"v":399800},{"d":"2013-05-21","o":16.95,"h":17.32,"l":16.8,"c":17.08,"v":150000},{"d":"2013-05-22","o":17.08,"h":17.49,"l":16.01,"c":16.44,"v":216200},{"d":"2013-05-23","o":16.55,"h":17.39,"l":16.45,"c":16.91,"v":303800},{"d":"2013-05-24","o":16.89,"h":18.5,"l":16.61,"c":17.68,"v":488000},{"d":"2013-05-28","o":17.97,"h":19.38,"l":17.97,"c":18.9,"v":504000},{"d":"2013-05-29","o":18.88,"h":19.18,"l":18.3,"c":18.5,"v":183000},{"d":"2013-05-30","o":18.57,"h":19.22,"l":18.44,"c":19,"v":414800},{"d":"2013-05-31","o":18.88,"h":19.61,"l":18.64,"c":18.67,"v":287000},{"d":"2013-06-03","o":18.74,"h":19.49,"l":18.25,"c":19.39,"v":212600},{"d":"2013-06-04","o":19.5,"h":19.74,"l":19.24,"c":19.38,"v":195600},{"d":"2013-06-05","o":19.28,"h":19.53,"l":18.36,"c":18.56,"v":237400},{"d":"2013-06-06","o":18.67,"h":19.48,"l":18.27,"c":19.47,"v":246600},{"d":"2013-06-07","o":19.67,"h":19.67,"l":19.19,"c":19.29,"v":120800},{"d":"2013-06-10","o":19.33,"h":19.5,"l":18.42,"c":19.3,"v":265000},{"d":"2013-06-11","o":19.12,"h":19.69,"l":19.12,"c":19.43,"v":124400},{"d":"2013-06-12","o":19.5,"h":19.51,"l":18.83,"c":19,"v":88600},{"d":"2013-06-13","o":19.06,"h":19.56,"l":18.83,"c":19.14,"v":198200},{"d":"2013-06-14","o":18.98,"h":19.33,"l":18.85,"c":18.85,"v":103000},{"d":"2013-06-17","o":19.05,"h":19.16,"l":18.64,"c":19,"v":81400},{"d":"2013-06-18","o":19.11,"h":19.67,"l":19.11,"c":19.34,"v":139600},{"d":"2013-06-19","o":19.26,"h":19.61,"l":19.23,"c":19.32,"v":93800},{"d":"2013-06-20","o":19.06,"h":19.63,"l":18.43,"c":18.89,"v":141400},{"d":"2013-06-21","o":18.91,"h":19.25,"l":18.25,"c":18.58,"v":173800},{"d":"2013-06-24","o":18.38,"h":18.56,"l":16.92,"c":18.01,"v":170600},{"d":"2013-06-25","o":18.17,"h":19.07,"l":18.17,"c":19,"v":101200},{"d":"2013-06-26","o":19.19,"h":19.6,"l":19.19,"c":19.45,"v":64200},{"d":"2013-06-27","o":19.65,"h":21.1,"l":19.53,"c":20.58,"v":401800},{"d":"2013-06-28","o":20.57,"h":21.11,"l":20.49,"c":21.06,"v":422600},{"d":"2013-07-01","o":21.21,"h":21.3,"l":20.45,"c":20.5,"v":245400},{"d":"2013-07-02","o":20.49,"h":21,"l":19.42,"c":20.15,"v":219800},{"d":"2013-07-03","o":19.91,"h":20.72,"l":19.51,"c":20.43,"v":50800},{"d":"2013-07-05","o":20.76,"h":20.95,"l":20.06,"c":20.92,"v":66400},{"d":"2013-07-08","o":21.14,"h":21.31,"l":20.32,"c":20.56,"v":115800},{"d":"2013-07-09","o":20.6,"h":20.97,"l":20.07,"c":20.42,"v":133000},{"d":"2013-07-10","o":20.33,"h":21,"l":20.33,"c":20.65,"v":50000},{"d":"2013-07-11","o":21.06,"h":21.35,"l":20.84,"c":21.31,"v":129000},{"d":"2013-07-12","o":21.32,"h":21.46,"l":20.95,"c":21.23,"v":98600},{"d":"2013-07-15","o":21.38,"h":21.92,"l":21.25,"c":21.48,"v":102800},{"d":"2013-07-16","o":21.36,"h":21.75,"l":21,"c":21.5,"v":70200},{"d":"2013-07-17","o":21.67,"h":21.88,"l":21.4,"c":21.67,"v":84600},{"d":"2013-07-18","o":21.7,"h":21.94,"l":21.01,"c":21.11,"v":91600},{"d":"2013-07-19","o":21.14,"h":21.14,"l":19.75,"c":20.94,"v":192600},{"d":"2013-07-22","o":20.78,"h":21.61,"l":20.78,"c":21.38,"v":66000},{"d":"2013-07-23","o":21.59,"h":21.92,"l":21.13,"c":21.43,"v":83600},{"d":"2013-07-24","o":21.69,"h":21.72,"l":20.87,"c":21.08,"v":51000},{"d":"2013-07-25","o":20.94,"h":21.5,"l":20.94,"c":21.33,"v":71000},{"d":"2013-07-26","o":21.09,"h":21.4,"l":20.49,"c":20.98,"v":77000},{"d":"2013-07-29","o":20.98,"h":21.77,"l":20.83,"c":20.94,"v":102200},{"d":"2013-07-30","o":21.09,"h":21.39,"l":20.76,"c":21.25,"v":77000},{"d":"2013-07-31","o":21.45,"h":21.6,"l":20.94,"c":20.98,"v":154600},{"d":"2013-08-01","o":21.31,"h":21.72,"l":20.6,"c":21.49,"v":117800},{"d":"2013-08-02","o":21.48,"h":21.84,"l":21.27,"c":21.75,"v":64400},{"d":"2013-08-05","o":21.74,"h":22.31,"l":21.38,"c":22.2,"v":116400},{"d":"2013-08-06","o":22.15,"h":22.25,"l":21.5,"c":22.02,"v":101000},{"d":"2013-08-07","o":21.99,"h":21.99,"l":21.13,"c":21.3,"v":106800},{"d":"2013-08-08","o":21.19,"h":21.44,"l":17.6,"c":21.16,"v":549600},{"d":"2013-08-09","o":20.83,"h":21.11,"l":19.83,"c":19.99,"v":163400},{"d":"2013-08-12","o":19.67,"h":20.55,"l":19.57,"c":20.55,"v":120200},{"d":"2013-08-13","o":20.45,"h":20.77,"l":20.15,"c":20.42,"v":87800},{"d":"2013-08-14","o":20.53,"h":21.5,"l":20.53,"c":21.2,"v":195200},{"d":"2013-08-15","o":20.92,"h":21.15,"l":19.89,"c":20.18,"v":110200},{"d":"2013-08-16","o":20.06,"h":20.39,"l":19.91,"c":20.14,"v":104400},{"d":"2013-08-19","o":20.31,"h":20.67,"l":19.98,"c":19.98,"v":75800},{"d":"2013-08-20","o":20,"h":21.41,"l":19.43,"c":19.64,"v":310400},{"d":"2013-08-21","o":19.65,"h":20.31,"l":19.4,"c":19.7,"v":106800},{"d":"2013-08-22","o":19.71,"h":20.31,"l":19.58,"c":20.07,"v":36600},{"d":"2013-08-23","o":20.12,"h":20.39,"l":19.83,"c":20.3,"v":61600},{"d":"2013-08-26","o":20.32,"h":20.65,"l":19.65,"c":19.91,"v":114400},{"d":"2013-08-27","o":19.58,"h":19.98,"l":18.98,"c":19.04,"v":116200},{"d":"2013-08-28","o":19.12,"h":19.66,"l":19.02,"c":19.36,"v":73400},{"d":"2013-08-29","o":19.4,"h":19.83,"l":19.33,"c":19.7,"v":64000},{"d":"2013-08-30","o":19.65,"h":19.85,"l":19.01,"c":19.52,"v":122600},{"d":"2013-09-03","o":19.68,"h":20.19,"l":19.57,"c":19.94,"v":64200},{"d":"2013-09-04","o":19.62,"h":19.84,"l":18.75,"c":19.18,"v":139000},{"d":"2013-09-05","o":19.18,"h":19.36,"l":17.78,"c":17.92,"v":559200},{"d":"2013-09-06","o":18.05,"h":18.16,"l":16.26,"c":17.75,"v":932600},{"d":"2013-09-09","o":17.8,"h":18.43,"l":17.65,"c":18.28,"v":238400},{"d":"2013-09-10","o":18.46,"h":20.06,"l":18.45,"c":19.88,"v":218800},{"d":"2013-09-11","o":20,"h":21.25,"l":19.94,"c":20.51,"v":339200},{"d":"2013-09-12","o":20.69,"h":20.69,"l":20.05,"c":20.19,"v":237800},{"d":"2013-09-13","o":20.36,"h":20.91,"l":20.3,"c":20.68,"v":74800},{"d":"2013-09-16","o":21.08,"h":21.08,"l":20.57,"c":20.7,"v":105800},{"d":"2013-09-17","o":20.7,"h":21.43,"l":20.7,"c":21.33,"v":141800},{"d":"2013-09-18","o":21.38,"h":21.62,"l":20.92,"c":21.24,"v":76000},{"d":"2013-09-19","o":21.24,"h":21.25,"l":20.86,"c":21.14,"v":63000},{"d":"2013-09-20","o":21.12,"h":21.6,"l":20.73,"c":20.95,"v":168200},{"d":"2013-09-23","o":21.44,"h":21.44,"l":20.2,"c":21.07,"v":94800},{"d":"2013-09-24","o":21.11,"h":21.42,"l":20.57,"c":21.18,"v":79400},{"d":"2013-09-25","o":21.08,"h":21.43,"l":20.71,"c":21.02,"v":41000},{"d":"2013-09-26","o":20.98,"h":21.32,"l":20.64,"c":20.88,"v":65800},{"d":"2013-09-27","o":20.66,"h":21.03,"l":20.44,"c":20.67,"v":208600},{"d":"2013-09-30","o":20.38,"h":21.45,"l":20.14,"c":21.36,"v":146600},{"d":"2013-10-01","o":21.25,"h":21.74,"l":21,"c":21.62,"v":98200},{"d":"2013-10-02","o":21.39,"h":21.75,"l":20.97,"c":21.16,"v":95200},{"d":"2013-10-03","o":21.2,"h":21.21,"l":20.37,"c":20.41,"v":84800},{"d":"2013-10-04","o":20.44,"h":20.75,"l":20,"c":20.22,"v":165000},{"d":"2013-10-07","o":19.99,"h":20.19,"l":19.52,"c":19.6,"v":157000},{"d":"2013-10-08","o":19.73,"h":19.98,"l":19.09,"c":19.22,"v":128200},{"d":"2013-10-09","o":19.23,"h":19.28,"l":18.61,"c":19.16,"v":104400},{"d":"2013-10-10","o":19.45,"h":19.67,"l":19.13,"c":19.27,"v":87400},{"d":"2013-10-11","o":19.28,"h":19.6,"l":19.25,"c":19.51,"v":83600},{"d":"2013-10-14","o":19.3,"h":19.84,"l":19.01,"c":19.4,"v":156800},{"d":"2013-10-15","o":19.42,"h":19.49,"l":18.79,"c":18.98,"v":127400},{"d":"2013-10-16","o":19.08,"h":19.67,"l":18.87,"c":19.51,"v":164200},{"d":"2013-10-17","o":19.33,"h":19.73,"l":18.9,"c":19.05,"v":141200},{"d":"2013-10-18","o":19.22,"h":19.38,"l":18.68,"c":18.74,"v":218000},{"d":"2013-10-21","o":18.85,"h":19.1,"l":18.24,"c":18.29,"v":131400},{"d":"2013-10-22","o":18.31,"h":18.69,"l":17.88,"c":18.1,"v":207000},{"d":"2013-10-23","o":17.93,"h":18.42,"l":17.93,"c":18.31,"v":95000},{"d":"2013-10-24","o":18.3,"h":19.03,"l":18.3,"c":18.78,"v":71000},{"d":"2013-10-25","o":18.84,"h":19.3,"l":18.8,"c":19.16,"v":83600},{"d":"2013-10-28","o":19.24,"h":19.38,"l":18.51,"c":18.66,"v":100400},{"d":"2013-10-29","o":19.2,"h":20.5,"l":18.52,"c":18.85,"v":260000},{"d":"2013-10-30","o":18.84,"h":18.92,"l":18.41,"c":18.53,"v":126000},{"d":"2013-10-31","o":18.49,"h":19,"l":18.06,"c":18.89,"v":187400},{"d":"2013-11-01","o":18.98,"h":19.18,"l":18.51,"c":19.13,"v":128600},{"d":"2013-11-04","o":19.17,"h":19.9,"l":18,"c":19.61,"v":147400},{"d":"2013-11-05","o":19.72,"h":19.76,"l":19.41,"c":19.57,"v":97400},{"d":"2013-11-06","o":19.79,"h":20.11,"l":19.43,"c":20.02,"v":149000},{"d":"2013-11-07","o":20.08,"h":20.17,"l":19.27,"c":19.64,"v":170200},{"d":"2013-11-08","o":19.58,"h":23.77,"l":19.58,"c":23,"v":749600},{"d":"2013-11-11","o":22.85,"h":23,"l":21.42,"c":22.15,"v":250600},{"d":"2013-11-12","o":22.14,"h":24.5,"l":22.07,"c":24.25,"v":267200},{"d":"2013-11-13","o":23.99,"h":25.06,"l":23.33,"c":25,"v":282600},{"d":"2013-11-14","o":25.01,"h":25.5,"l":24.21,"c":24.3,"v":187800},{"d":"2013-11-15","o":23.75,"h":24.95,"l":23.73,"c":23.86,"v":460400},{"d":"2013-11-18","o":23.84,"h":23.94,"l":23.29,"c":23.51,"v":317000},{"d":"2013-11-19","o":23.49,"h":23.57,"l":23.1,"c":23.5,"v":282200},{"d":"2013-11-20","o":23.55,"h":24.09,"l":23,"c":23.17,"v":136200},{"d":"2013-11-21","o":23.3,"h":24.26,"l":23,"c":23.77,"v":224800},{"d":"2013-11-22","o":23.8,"h":24.51,"l":23.28,"c":24.3,"v":221000},{"d":"2013-11-25","o":24.6,"h":27.42,"l":24.5,"c":26.71,"v":651400},{"d":"2013-11-26","o":26.64,"h":28.5,"l":26.61,"c":28.2,"v":804800},{"d":"2013-11-27","o":28.1,"h":29.01,"l":27.91,"c":28.79,"v":134000},{"d":"2013-11-29","o":28.85,"h":29,"l":28.16,"c":29,"v":65400},{"d":"2013-12-02","o":29,"h":29.17,"l":27.92,"c":28.17,"v":208800},{"d":"2013-12-03","o":28.22,"h":28.81,"l":27.53,"c":28.61,"v":184600},{"d":"2013-12-04","o":28.57,"h":28.86,"l":28.06,"c":28.5,"v":147600},{"d":"2013-12-05","o":28.34,"h":28.62,"l":27.75,"c":28.1,"v":246400},{"d":"2013-12-06","o":28.3,"h":28.75,"l":27.78,"c":27.85,"v":73800},{"d":"2013-12-09","o":27.79,"h":28.75,"l":27.6,"c":28.59,"v":143000},{"d":"2013-12-10","o":28.42,"h":28.6,"l":27.72,"c":27.72,"v":130200},{"d":"2013-12-11","o":27.85,"h":27.92,"l":26.33,"c":27,"v":204000},{"d":"2013-12-12","o":26.93,"h":27.35,"l":26.58,"c":26.9,"v":144400},{"d":"2013-12-13","o":27.02,"h":27.02,"l":26.2,"c":26.4,"v":192000},{"d":"2013-12-16","o":26.59,"h":27.09,"l":26.59,"c":27.06,"v":143800},{"d":"2013-12-17","o":26.92,"h":27.04,"l":25.7,"c":26.98,"v":323600},{"d":"2013-12-18","o":26.95,"h":27.61,"l":26.56,"c":27.5,"v":129400},{"d":"2013-12-19","o":27.33,"h":27.68,"l":26.85,"c":27.37,"v":99400},{"d":"2013-12-20","o":27.5,"h":27.66,"l":26.31,"c":27.2,"v":320800},{"d":"2013-12-23","o":27.3,"h":27.96,"l":27.08,"c":27.9,"v":125600},{"d":"2013-12-24","o":28,"h":28.43,"l":27.81,"c":27.98,"v":129200},{"d":"2013-12-26","o":28.05,"h":28.05,"l":26.91,"c":27.73,"v":135600},{"d":"2013-12-27","o":27.8,"h":27.8,"l":26.07,"c":27.22,"v":158800},{"d":"2013-12-30","o":27.38,"h":27.8,"l":26.33,"c":26.51,"v":194200},{"d":"2013-12-31","o":26.66,"h":27.7,"l":26.51,"c":27.11,"v":432400},{"d":"2014-01-02","o":27.12,"h":27.12,"l":25.77,"c":26.5,"v":180600},{"d":"2014-01-03","o":26.69,"h":27.56,"l":26.24,"c":27.38,"v":147400},{"d":"2014-01-06","o":27.5,"h":28,"l":26.25,"c":26.52,"v":186600},{"d":"2014-01-07","o":26.52,"h":26.67,"l":25.85,"c":26.02,"v":131600},{"d":"2014-01-08","o":26.06,"h":26.06,"l":25.14,"c":25.64,"v":391000},{"d":"2014-01-09","o":24.93,"h":26.4,"l":24.64,"c":26.19,"v":300000},{"d":"2014-01-10","o":26.17,"h":26.53,"l":25.93,"c":26.24,"v":114400},{"d":"2014-01-13","o":26.41,"h":27.15,"l":25.65,"c":26,"v":276600},{"d":"2014-01-14","o":26.07,"h":26.47,"l":25.76,"c":26.25,"v":94400},{"d":"2014-01-15","o":26.41,"h":26.44,"l":25.93,"c":26.09,"v":224000},{"d":"2014-01-16","o":25.97,"h":26.25,"l":25.93,"c":26.12,"v":109600},{"d":"2014-01-17","o":26.12,"h":26.19,"l":25.9,"c":25.97,"v":90600},{"d":"2014-01-21","o":26.17,"h":26.3,"l":26,"c":26.07,"v":88600},{"d":"2014-01-22","o":26.2,"h":26.25,"l":26.05,"c":26.18,"v":48000},{"d":"2014-01-23","o":26.08,"h":26.08,"l":25.77,"c":25.97,"v":130800},{"d":"2014-01-24","o":25.75,"h":25.88,"l":25.49,"c":25.53,"v":132400},{"d":"2014-01-27","o":25.62,"h":25.83,"l":24.61,"c":25.07,"v":232000},{"d":"2014-01-28","o":24.99,"h":25.55,"l":24.99,"c":25.45,"v":172600},{"d":"2014-01-29","o":25.29,"h":25.68,"l":25,"c":25,"v":229400},{"d":"2014-01-30","o":25.24,"h":25.6,"l":24.3,"c":24.51,"v":180800},{"d":"2014-01-31","o":24,"h":25.22,"l":23.98,"c":24.97,"v":175400},{"d":"2014-02-03","o":24.76,"h":25.09,"l":24.03,"c":24.43,"v":258000},{"d":"2014-02-04","o":24.47,"h":24.92,"l":24.25,"c":24.53,"v":152400},{"d":"2014-02-05","o":24.45,"h":24.8,"l":24.1,"c":24.35,"v":152400},{"d":"2014-02-06","o":24.4,"h":24.92,"l":24.33,"c":24.4,"v":86600},{"d":"2014-02-07","o":24.48,"h":24.86,"l":24.25,"c":24.48,"v":125200},{"d":"2014-02-10","o":24.5,"h":24.79,"l":24.34,"c":24.73,"v":92800},{"d":"2014-02-11","o":24.75,"h":26.85,"l":24.75,"c":26.69,"v":213000},{"d":"2014-02-12","o":26.65,"h":27.07,"l":26.07,"c":26.3,"v":98600},{"d":"2014-02-13","o":26.05,"h":27.25,"l":26.05,"c":27.06,"v":132800},{"d":"2014-02-14","o":27.07,"h":28.08,"l":26.75,"c":27.69,"v":181600},{"d":"2014-02-18","o":27.5,"h":28.48,"l":27.5,"c":27.77,"v":164800},{"d":"2014-02-19","o":27.57,"h":28.11,"l":26.27,"c":26.52,"v":160400},{"d":"2014-02-20","o":26.58,"h":27.06,"l":26.58,"c":26.97,"v":70800},{"d":"2014-02-21","o":27.12,"h":27.34,"l":26.39,"c":26.5,"v":128200},{"d":"2014-02-24","o":26.57,"h":26.76,"l":26.31,"c":26.46,"v":81600},{"d":"2014-02-25","o":26.54,"h":26.75,"l":26.05,"c":26.49,"v":104600},{"d":"2014-02-26","o":26.6,"h":26.93,"l":26.06,"c":26.33,"v":95000},{"d":"2014-02-27","o":26.35,"h":27.5,"l":26.05,"c":27.39,"v":124600},{"d":"2014-02-28","o":27.47,"h":27.64,"l":26.46,"c":26.95,"v":198400},{"d":"2014-03-03","o":26.74,"h":27.21,"l":26.08,"c":26.84,"v":126000},{"d":"2014-03-04","o":27.24,"h":28.48,"l":27.06,"c":27.9,"v":240000},{"d":"2014-03-05","o":27.94,"h":28.02,"l":26.58,"c":27.45,"v":104400},{"d":"2014-03-06","o":27.61,"h":27.68,"l":26.86,"c":26.92,"v":104200},{"d":"2014-03-07","o":27.18,"h":27.55,"l":26.68,"c":27.44,"v":136800},{"d":"2014-03-10","o":27.44,"h":27.71,"l":27.16,"c":27.56,"v":106800},{"d":"2014-03-11","o":27.68,"h":27.88,"l":27.11,"c":27.3,"v":157000},{"d":"2014-03-12","o":27.2,"h":27.38,"l":26.58,"c":27.11,"v":205000},{"d":"2014-03-13","o":26,"h":26.99,"l":24.26,"c":25.45,"v":569600},{"d":"2014-03-14","o":25.13,"h":25.65,"l":24.5,"c":25.17,"v":175000},{"d":"2014-03-17","o":25.54,"h":27.46,"l":24.95,"c":25.5,"v":237200},{"d":"2014-03-18","o":25.5,"h":25.5,"l":24.25,"c":25.2,"v":303400},{"d":"2014-03-19","o":25.27,"h":25.44,"l":24.21,"c":24.5,"v":211100},{"d":"2014-03-20","o":24.55,"h":25.48,"l":23.55,"c":23.73,"v":221700},{"d":"2014-03-21","o":23.75,"h":24.19,"l":23.34,"c":23.75,"v":270100},{"d":"2014-03-24","o":23.67,"h":24.34,"l":23.45,"c":24.27,"v":203700},{"d":"2014-03-25","o":24.5,"h":26.27,"l":24.5,"c":25.05,"v":185900},{"d":"2014-03-26","o":25.15,"h":25.94,"l":23.73,"c":23.8,"v":156500},{"d":"2014-03-27","o":23.93,"h":23.93,"l":22.65,"c":23.1,"v":237500},{"d":"2014-03-28","o":23.07,"h":23.09,"l":22,"c":22.53,"v":482400},{"d":"2014-03-31","o":23.5,"h":24.67,"l":22.6,"c":24.54,"v":472100},{"d":"2014-04-01","o":24.64,"h":25.74,"l":24.64,"c":25.22,"v":158400},{"d":"2014-04-02","o":25.39,"h":26.2,"l":24.86,"c":25.89,"v":134900},{"d":"2014-04-03","o":25.99,"h":25.99,"l":24.96,"c":25.1,"v":87600},{"d":"2014-04-04","o":25.36,"h":25.71,"l":23.71,"c":24.31,"v":147000},{"d":"2014-04-07","o":24.29,"h":24.29,"l":22.96,"c":23.21,"v":100500},{"d":"2014-04-08","o":23.16,"h":23.75,"l":22.64,"c":23.04,"v":79400},{"d":"2014-04-09","o":23.18,"h":24.08,"l":23,"c":23.92,"v":83900},{"d":"2014-04-10","o":23.8,"h":24.12,"l":22.9,"c":23.06,"v":140300},{"d":"2014-04-11","o":22.83,"h":23.65,"l":22.73,"c":23.01,"v":121700},{"d":"2014-04-14","o":23.31,"h":23.31,"l":22.71,"c":23.03,"v":104500},{"d":"2014-04-15","o":23.2,"h":23.43,"l":22.3,"c":22.93,"v":117200},{"d":"2014-04-16","o":23.14,"h":23.45,"l":22.77,"c":23.09,"v":129400},{"d":"2014-04-17","o":23.06,"h":23.68,"l":22.82,"c":22.96,"v":68300},{"d":"2014-04-21","o":23.08,"h":23.08,"l":22.15,"c":23.02,"v":181100},{"d":"2014-04-22","o":23.13,"h":24.37,"l":23.03,"c":24.28,"v":93200},{"d":"2014-04-23","o":24.25,"h":24.26,"l":23.44,"c":23.85,"v":85000},{"d":"2014-04-24","o":21.84,"h":23.44,"l":21.5,"c":22.94,"v":184700},{"d":"2014-04-25","o":22.78,"h":22.99,"l":22.53,"c":22.66,"v":141900},{"d":"2014-04-28","o":22.8,"h":23.09,"l":22.35,"c":22.73,"v":99800},{"d":"2014-04-29","o":22.91,"h":23.19,"l":22.39,"c":22.55,"v":76500},{"d":"2014-04-30","o":22.55,"h":23.06,"l":22.3,"c":22.93,"v":241500},{"d":"2014-05-01","o":22.8,"h":23.27,"l":22.28,"c":22.41,"v":124400},{"d":"2014-05-02","o":22.55,"h":23.06,"l":21.5,"c":21.89,"v":161500},{"d":"2014-05-05","o":21.85,"h":22.1,"l":21.08,"c":21.47,"v":276000},{"d":"2014-05-06","o":21.36,"h":21.47,"l":20.75,"c":21.08,"v":198000},{"d":"2014-05-07","o":21.15,"h":21.31,"l":20.37,"c":21.26,"v":166000},{"d":"2014-05-08","o":21.26,"h":21.65,"l":20.51,"c":20.62,"v":104300},{"d":"2014-05-09","o":20.54,"h":20.66,"l":19.75,"c":20.03,"v":230900},{"d":"2014-05-12","o":20.01,"h":20.76,"l":19.82,"c":20.01,"v":209700},{"d":"2014-05-13","o":19.9,"h":20.14,"l":19.3,"c":19.47,"v":249300},{"d":"2014-05-14","o":19.35,"h":19.44,"l":18.66,"c":18.7,"v":198600},{"d":"2014-05-15","o":18.55,"h":18.69,"l":17.56,"c":18.1,"v":332900},{"d":"2014-05-16","o":18.1,"h":18.38,"l":17.78,"c":18.17,"v":165100},{"d":"2014-05-19","o":18.17,"h":19.26,"l":18.17,"c":19.2,"v":147200},{"d":"2014-05-20","o":19.02,"h":19.02,"l":18.47,"c":18.83,"v":168200},{"d":"2014-05-21","o":19,"h":19.35,"l":18.82,"c":19.28,"v":104000},{"d":"2014-05-22","o":19.27,"h":20.18,"l":19.27,"c":20.13,"v":146000},{"d":"2014-05-23","o":20.16,"h":22.26,"l":20.14,"c":22.2,"v":280200},{"d":"2014-05-27","o":22.42,"h":23.24,"l":22.17,"c":22.82,"v":204200},{"d":"2014-05-28","o":22.86,"h":23.1,"l":22.4,"c":22.71,"v":151900},{"d":"2014-05-29","o":22.72,"h":23.17,"l":22.56,"c":22.85,"v":280900},{"d":"2014-05-30","o":22.98,"h":23.57,"l":22.57,"c":23.41,"v":237700},{"d":"2014-06-02","o":23.39,"h":23.46,"l":22.62,"c":22.7,"v":138600},{"d":"2014-06-03","o":22.46,"h":22.85,"l":22.1,"c":22.51,"v":108400},{"d":"2014-06-04","o":22.29,"h":22.45,"l":21.98,"c":22.17,"v":82700},{"d":"2014-06-05","o":22.3,"h":22.62,"l":21.7,"c":22.32,"v":175400},{"d":"2014-06-06","o":22.52,"h":22.65,"l":22.15,"c":22.25,"v":133600},{"d":"2014-06-09","o":22.17,"h":22.8,"l":21.67,"c":22.59,"v":66700},{"d":"2014-06-10","o":22.42,"h":22.46,"l":22.02,"c":22.27,"v":70800},{"d":"2014-06-11","o":22.09,"h":22.33,"l":21.9,"c":22.24,"v":79700},{"d":"2014-06-12","o":22.21,"h":22.21,"l":21.64,"c":21.77,"v":163300},{"d":"2014-06-13","o":21.88,"h":21.99,"l":21.29,"c":21.73,"v":97100},{"d":"2014-06-16","o":21.65,"h":21.98,"l":21.5,"c":21.98,"v":80800},{"d":"2014-06-17","o":21.9,"h":22.81,"l":21.75,"c":22.62,"v":106000},{"d":"2014-06-18","o":22.57,"h":22.82,"l":22.2,"c":22.8,"v":112700},{"d":"2014-06-19","o":22.82,"h":23.17,"l":22.73,"c":22.95,"v":124500},{"d":"2014-06-20","o":23,"h":23.31,"l":22.3,"c":23.22,"v":166200},{"d":"2014-06-23","o":23.2,"h":23.6,"l":22.84,"c":23.04,"v":113600},{"d":"2014-06-24","o":22.91,"h":23.21,"l":22.34,"c":22.4,"v":111400},{"d":"2014-06-25","o":22.22,"h":22.63,"l":22.08,"c":22.49,"v":132300},{"d":"2014-06-26","o":22.49,"h":22.56,"l":21.65,"c":22.12,"v":112700},{"d":"2014-06-27","o":21.92,"h":23.01,"l":21.85,"c":23.01,"v":246300},{"d":"2014-06-30","o":23,"h":23.29,"l":22.58,"c":22.93,"v":66900},{"d":"2014-07-01","o":23.01,"h":23.98,"l":23.01,"c":23.81,"v":119200},{"d":"2014-07-02","o":23.79,"h":24.42,"l":23.48,"c":23.87,"v":97200},{"d":"2014-07-03","o":23.97,"h":24.17,"l":23.59,"c":23.9,"v":55700},{"d":"2014-07-07","o":23.79,"h":23.9,"l":22.94,"c":23,"v":115500},{"d":"2014-07-08","o":22.9,"h":23.05,"l":22.25,"c":23,"v":210600},{"d":"2014-07-09","o":23.02,"h":23.02,"l":22.69,"c":22.81,"v":146400},{"d":"2014-07-10","o":22.48,"h":22.74,"l":22.31,"c":22.65,"v":78800},{"d":"2014-07-11","o":22.6,"h":22.7,"l":21.66,"c":22.42,"v":325700},{"d":"2014-07-14","o":22.73,"h":23.11,"l":22.28,"c":23.05,"v":133500},{"d":"2014-07-15","o":22.9,"h":23.12,"l":22.4,"c":22.54,"v":107300},{"d":"2014-07-16","o":22.6,"h":22.6,"l":22.01,"c":22.12,"v":218500},{"d":"2014-07-17","o":21.83,"h":22.09,"l":21.14,"c":21.43,"v":134300},{"d":"2014-07-18","o":21.39,"h":21.77,"l":21.17,"c":21.26,"v":146300},{"d":"2014-07-21","o":21.04,"h":21.38,"l":20.57,"c":20.75,"v":108600},{"d":"2014-07-22","o":20.87,"h":21.16,"l":20.87,"c":21.02,"v":139300},{"d":"2014-07-23","o":21.01,"h":21.1,"l":20.7,"c":20.85,"v":141500},{"d":"2014-07-24","o":20.96,"h":20.97,"l":20,"c":20.02,"v":125200},{"d":"2014-07-25","o":19.78,"h":19.93,"l":19.27,"c":19.33,"v":125700},{"d":"2014-07-28","o":19.35,"h":20.04,"l":19.35,"c":19.76,"v":160700},{"d":"2014-07-29","o":19.78,"h":20.06,"l":19.65,"c":19.9,"v":133600},{"d":"2014-07-30","o":20,"h":21.41,"l":19.96,"c":21.13,"v":288700},{"d":"2014-07-31","o":20.77,"h":21.71,"l":20.52,"c":21.39,"v":338200},{"d":"2014-08-01","o":21.16,"h":21.8,"l":21.01,"c":21.75,"v":175300},{"d":"2014-08-04","o":21.8,"h":21.98,"l":21.19,"c":21.72,"v":110000},{"d":"2014-08-05","o":21.56,"h":22.18,"l":21.23,"c":21.65,"v":117500},{"d":"2014-08-06","o":21.44,"h":21.95,"l":21.37,"c":21.62,"v":180900},{"d":"2014-08-07","o":21.69,"h":21.92,"l":21.53,"c":21.88,"v":133600},{"d":"2014-08-08","o":21.93,"h":21.95,"l":21.65,"c":21.85,"v":118000},{"d":"2014-08-11","o":21.89,"h":22.65,"l":21.8,"c":22.56,"v":236400},{"d":"2014-08-12","o":22.45,"h":22.74,"l":22.32,"c":22.62,"v":151800},{"d":"2014-08-13","o":22.63,"h":23,"l":22.6,"c":22.93,"v":131700},{"d":"2014-08-14","o":22.9,"h":22.99,"l":22.6,"c":22.9,"v":88800},{"d":"2014-08-15","o":23.09,"h":23.17,"l":22.49,"c":23.01,"v":133800},{"d":"2014-08-18","o":23.23,"h":23.36,"l":22.84,"c":23,"v":65700},{"d":"2014-08-19","o":23.01,"h":23.1,"l":22.72,"c":22.79,"v":60500},{"d":"2014-08-20","o":22.69,"h":22.75,"l":22.36,"c":22.65,"v":67700},{"d":"2014-08-21","o":22.58,"h":22.65,"l":20.69,"c":21,"v":425200},{"d":"2014-08-22","o":20.81,"h":21.73,"l":20.69,"c":21.45,"v":227300},{"d":"2014-08-25","o":21.68,"h":21.68,"l":20.88,"c":21.06,"v":154900},{"d":"2014-08-26","o":21.01,"h":21.06,"l":20.42,"c":20.53,"v":158200},{"d":"2014-08-27","o":20.6,"h":20.69,"l":20.24,"c":20.45,"v":84100},{"d":"2014-08-28","o":20.3,"h":21.16,"l":20.13,"c":20.55,"v":171600},{"d":"2014-08-29","o":20.55,"h":21.81,"l":20.27,"c":21.79,"v":179600},{"d":"2014-09-02","o":21.83,"h":22.5,"l":21.4,"c":22.3,"v":107900},{"d":"2014-09-03","o":22.39,"h":22.44,"l":21.87,"c":22.25,"v":234100},{"d":"2014-09-04","o":22.31,"h":22.6,"l":21.45,"c":22.31,"v":93300},{"d":"2014-09-05","o":22.19,"h":22.42,"l":21.84,"c":22.08,"v":77200},{"d":"2014-09-08","o":22.07,"h":22.07,"l":21.59,"c":22,"v":78000},{"d":"2014-09-09","o":21.88,"h":21.88,"l":21.22,"c":21.36,"v":79900},{"d":"2014-09-10","o":21.3,"h":21.3,"l":20.68,"c":20.92,"v":96300},{"d":"2014-09-11","o":21,"h":22.73,"l":21,"c":22.68,"v":192500},{"d":"2014-09-12","o":22.7,"h":22.99,"l":22.38,"c":22.65,"v":159300},{"d":"2014-09-15","o":22.58,"h":22.89,"l":22.22,"c":22.43,"v":181000},{"d":"2014-09-16","o":22.4,"h":22.5,"l":21.55,"c":21.56,"v":100400},{"d":"2014-09-17","o":21.63,"h":21.96,"l":21.08,"c":21.12,"v":102100},{"d":"2014-09-18","o":21.25,"h":21.92,"l":20.84,"c":21.09,"v":60400},{"d":"2014-09-19","o":21.18,"h":21.3,"l":20.47,"c":20.93,"v":213700},{"d":"2014-09-22","o":20.74,"h":21.17,"l":20.45,"c":21.06,"v":107500},{"d":"2014-09-23","o":20.92,"h":21.17,"l":20.23,"c":20.34,"v":123000},{"d":"2014-09-24","o":20.33,"h":20.78,"l":19.63,"c":20.46,"v":216300},{"d":"2014-09-25","o":20.37,"h":20.37,"l":19.64,"c":20.05,"v":351800},{"d":"2014-09-26","o":20.1,"h":21.43,"l":19.9,"c":21.41,"v":156300},{"d":"2014-09-29","o":21.2,"h":21.83,"l":20.9,"c":21.09,"v":126500},{"d":"2014-09-30","o":21.01,"h":21.41,"l":20.89,"c":21.27,"v":304500},{"d":"2014-10-01","o":21.19,"h":21.47,"l":20.86,"c":21.1,"v":182600},{"d":"2014-10-02","o":21.16,"h":21.24,"l":20.61,"c":20.97,"v":103400},{"d":"2014-10-03","o":21.08,"h":21.2,"l":20.3,"c":20.62,"v":134200},{"d":"2014-10-06","o":20.58,"h":20.65,"l":19.98,"c":20.14,"v":124400},{"d":"2014-10-07","o":20.22,"h":20.87,"l":20.21,"c":20.37,"v":201800},{"d":"2014-10-08","o":20.27,"h":20.98,"l":19.95,"c":20.93,"v":245800},{"d":"2014-10-09","o":20.97,"h":20.99,"l":20.33,"c":20.51,"v":173300},{"d":"2014-10-10","o":20.36,"h":20.73,"l":19.8,"c":19.85,"v":163900},{"d":"2014-10-13","o":19.85,"h":20.82,"l":19.85,"c":20.1,"v":143100},{"d":"2014-10-14","o":20.37,"h":20.53,"l":19.42,"c":19.76,"v":233800},{"d":"2014-10-15","o":19.43,"h":20,"l":19.23,"c":19.93,"v":179800},{"d":"2014-10-16","o":19.58,"h":20.57,"l":19.58,"c":19.89,"v":379100},{"d":"2014-10-17","o":20.17,"h":20.3,"l":19.67,"c":19.75,"v":132900},{"d":"2014-10-20","o":19.71,"h":20.15,"l":19.45,"c":19.53,"v":163700},{"d":"2014-10-21","o":19.57,"h":20.24,"l":19.02,"c":20.2,"v":167200},{"d":"2014-10-22","o":20.2,"h":20.39,"l":19.62,"c":19.64,"v":68800},{"d":"2014-10-23","o":19.88,"h":20.06,"l":19.49,"c":19.67,"v":137500},{"d":"2014-10-24","o":19.7,"h":19.83,"l":19.51,"c":19.62,"v":65000},{"d":"2014-10-27","o":19.58,"h":19.58,"l":19.17,"c":19.24,"v":89700},{"d":"2014-10-28","o":19.28,"h":19.77,"l":19.26,"c":19.74,"v":154900},{"d":"2014-10-29","o":19.75,"h":19.92,"l":19.34,"c":19.78,"v":81100},{"d":"2014-10-30","o":19.64,"h":19.99,"l":19.64,"c":19.87,"v":82600},{"d":"2014-10-31","o":20.18,"h":20.32,"l":19.8,"c":20.22,"v":229500},{"d":"2014-11-03","o":20.33,"h":20.57,"l":20.13,"c":20.3,"v":95000},{"d":"2014-11-04","o":20.37,"h":20.5,"l":19.75,"c":19.83,"v":45000},{"d":"2014-11-05","o":19.91,"h":20.65,"l":19.78,"c":20.07,"v":54000},{"d":"2014-11-06","o":20.06,"h":20.38,"l":19.86,"c":20.35,"v":48100},{"d":"2014-11-07","o":20.38,"h":20.41,"l":20.1,"c":20.37,"v":54600},{"d":"2014-11-10","o":20.34,"h":20.68,"l":20.2,"c":20.58,"v":136300},{"d":"2014-11-11","o":20.53,"h":21.36,"l":20.51,"c":21.27,"v":139700},{"d":"2014-11-12","o":21.13,"h":21.56,"l":20.87,"c":21.5,"v":72900},{"d":"2014-11-13","o":21.45,"h":21.45,"l":20.42,"c":20.55,"v":80100},{"d":"2014-11-14","o":20.53,"h":20.59,"l":19.81,"c":20.18,"v":102600},{"d":"2014-11-17","o":20.18,"h":20.53,"l":19.79,"c":19.82,"v":61200},{"d":"2014-11-18","o":19.85,"h":20.68,"l":19.85,"c":20.45,"v":64700},{"d":"2014-11-19","o":20.36,"h":20.36,"l":19.79,"c":19.85,"v":68000},{"d":"2014-11-20","o":19.79,"h":20.8,"l":19.79,"c":20.69,"v":95600},{"d":"2014-11-21","o":21.03,"h":21.1,"l":20.51,"c":20.58,"v":83300},{"d":"2014-11-24","o":20.56,"h":21.43,"l":20.24,"c":21.42,"v":77900},{"d":"2014-11-25","o":21.39,"h":22.12,"l":21.28,"c":21.94,"v":155300},{"d":"2014-11-26","o":21.93,"h":22,"l":20.99,"c":21.13,"v":122600},{"d":"2014-11-28","o":21.07,"h":21.07,"l":19.95,"c":20,"v":97400},{"d":"2014-12-01","o":19.93,"h":20.23,"l":19.66,"c":19.78,"v":119000},{"d":"2014-12-02","o":19.78,"h":20.75,"l":19.78,"c":20.7,"v":84800},{"d":"2014-12-03","o":20.58,"h":21.32,"l":20.58,"c":21,"v":112600},{"d":"2014-12-04","o":20.92,"h":21.63,"l":20.83,"c":20.9,"v":82300},{"d":"2014-12-05","o":20.87,"h":22.09,"l":20.87,"c":21.78,"v":79000},{"d":"2014-12-08","o":21.65,"h":22.38,"l":21.11,"c":21.16,"v":78900},{"d":"2014-12-09","o":20.88,"h":22.36,"l":20.66,"c":22.28,"v":110700},{"d":"2014-12-10","o":22.19,"h":22.19,"l":21.1,"c":21.4,"v":84900},{"d":"2014-12-11","o":21.48,"h":21.86,"l":21.05,"c":21.21,"v":60300},{"d":"2014-12-12","o":20.86,"h":21.39,"l":20.05,"c":20.38,"v":92100},{"d":"2014-12-15","o":20.4,"h":20.76,"l":19.54,"c":19.73,"v":169700},{"d":"2014-12-16","o":19.75,"h":20.48,"l":19.48,"c":19.56,"v":119300},{"d":"2014-12-17","o":19.57,"h":20.04,"l":19.31,"c":19.95,"v":189000},{"d":"2014-12-18","o":20.21,"h":20.5,"l":19.84,"c":20,"v":93100},{"d":"2014-12-19","o":19.95,"h":20,"l":19.87,"c":20,"v":118000},{"d":"2014-12-22","o":19.99,"h":20.2,"l":19.87,"c":19.98,"v":100400},{"d":"2014-12-23","o":20.11,"h":20.67,"l":19.93,"c":20.62,"v":94200},{"d":"2014-12-24","o":20.65,"h":20.96,"l":20.62,"c":20.77,"v":100700},{"d":"2014-12-26","o":20.84,"h":21.95,"l":20.84,"c":21.57,"v":88700},{"d":"2014-12-29","o":21.52,"h":22.24,"l":21.52,"c":22.13,"v":129000},{"d":"2014-12-30","o":22.01,"h":23.45,"l":22.01,"c":23.03,"v":246000},{"d":"2014-12-31","o":23.19,"h":23.56,"l":22.73,"c":22.79,"v":365900},{"d":"2015-01-02","o":22.8,"h":22.96,"l":21.69,"c":21.86,"v":71400},{"d":"2015-01-05","o":21.62,"h":21.92,"l":21.21,"c":21.4,"v":95400},{"d":"2015-01-06","o":21.64,"h":21.64,"l":20.39,"c":20.53,"v":102500},{"d":"2015-01-07","o":20.54,"h":20.91,"l":20.25,"c":20.91,"v":86800},{"d":"2015-01-08","o":20.92,"h":22.03,"l":20.92,"c":21.44,"v":157500},{"d":"2015-01-09","o":21.24,"h":21.61,"l":21.15,"c":21.34,"v":56000},{"d":"2015-01-12","o":21.26,"h":21.27,"l":20.5,"c":20.7,"v":67900},{"d":"2015-01-13","o":20.07,"h":20.91,"l":19.65,"c":20.07,"v":203900},{"d":"2015-01-14","o":19.89,"h":19.99,"l":19.52,"c":19.79,"v":65600},{"d":"2015-01-15","o":20.04,"h":20.04,"l":19.26,"c":19.53,"v":102600},{"d":"2015-01-16","o":19.74,"h":20.02,"l":19.44,"c":19.96,"v":89900},{"d":"2015-01-20","o":20.53,"h":20.53,"l":19.5,"c":19.52,"v":68700},{"d":"2015-01-21","o":19.52,"h":19.94,"l":19.21,"c":19.53,"v":67200},{"d":"2015-01-22","o":19.4,"h":20.03,"l":19.26,"c":19.79,"v":67600},{"d":"2015-01-23","o":19.69,"h":19.94,"l":19.6,"c":19.66,"v":43200},{"d":"2015-01-26","o":19.36,"h":20.03,"l":19.36,"c":19.77,"v":57000},{"d":"2015-01-27","o":19.84,"h":20.03,"l":19.4,"c":19.57,"v":94500},{"d":"2015-01-28","o":19.63,"h":19.63,"l":18.79,"c":19.02,"v":119500},{"d":"2015-01-29","o":19.02,"h":19.83,"l":18.9,"c":19.81,"v":61700},{"d":"2015-01-30","o":11.57,"h":12.25,"l":9.75,"c":10.61,"v":1962700},{"d":"2015-02-02","o":10.61,"h":11.24,"l":8.68,"c":9.4,"v":6383600},{"d":"2015-02-03","o":9.6,"h":12.19,"l":9.6,"c":12.1,"v":2058300},{"d":"2015-02-04","o":12.13,"h":15.97,"l":11.84,"c":15.77,"v":989700},{"d":"2015-02-05","o":14.86,"h":16.35,"l":14.53,"c":16.26,"v":897600},{"d":"2015-02-06","o":16.25,"h":16.75,"l":15.11,"c":16.36,"v":287900},{"d":"2015-02-09","o":16.4,"h":17.5,"l":15.75,"c":16.3,"v":708400},{"d":"2015-02-10","o":16.27,"h":16.55,"l":15.4,"c":15.82,"v":412800},{"d":"2015-02-11","o":15.86,"h":15.86,"l":15.45,"c":15.8,"v":362500},{"d":"2015-02-12","o":15.99,"h":17.5,"l":15.99,"c":17.02,"v":364800},{"d":"2015-02-13","o":17.03,"h":17.45,"l":17.03,"c":17.35,"v":55600},{"d":"2015-02-17","o":17.2,"h":17.33,"l":16.8,"c":16.97,"v":111100},{"d":"2015-02-18","o":16.9,"h":16.95,"l":16.4,"c":16.85,"v":164700},{"d":"2015-02-19","o":16.85,"h":17.2,"l":16.85,"c":17.03,"v":170300},{"d":"2015-02-20","o":17.08,"h":17.2,"l":16.82,"c":17,"v":88900},{"d":"2015-02-23","o":16.85,"h":17,"l":16.45,"c":17,"v":40700},{"d":"2015-02-24","o":16.77,"h":17.05,"l":16.75,"c":16.85,"v":51000},{"d":"2015-02-25","o":16.86,"h":16.86,"l":16.6,"c":16.78,"v":51600},{"d":"2015-02-26","o":16.8,"h":16.92,"l":16.75,"c":16.82,"v":101300},{"d":"2015-02-27","o":16.82,"h":16.82,"l":16.6,"c":16.6,"v":233900},{"d":"2015-03-02","o":16.7,"h":16.7,"l":16.55,"c":16.69,"v":39700},{"d":"2015-03-03","o":16.65,"h":16.66,"l":16,"c":16.2,"v":58800},{"d":"2015-03-04","o":16.01,"h":16.1,"l":15.5,"c":15.7,"v":123300},{"d":"2015-03-05","o":15.55,"h":15.55,"l":15.25,"c":15.3,"v":65000},{"d":"2015-03-06","o":15.31,"h":15.4,"l":15.06,"c":15.17,"v":28700},{"d":"2015-03-09","o":14.84,"h":15.15,"l":14.65,"c":14.67,"v":59300},{"d":"2015-03-10","o":14.66,"h":14.67,"l":13.4,"c":14.14,"v":51700},{"d":"2015-03-11","o":14.08,"h":15.18,"l":13.73,"c":15.02,"v":248200},{"d":"2015-03-12","o":15.2,"h":15.35,"l":15,"c":15.2,"v":48100},{"d":"2015-03-13","o":15.2,"h":15.7,"l":15.05,"c":15.4,"v":18800},{"d":"2015-03-16","o":15.4,"h":16.1,"l":15.35,"c":16.1,"v":16600},{"d":"2015-03-17","o":16.1,"h":17.26,"l":16,"c":17.06,"v":74600},{"d":"2015-03-18","o":17.15,"h":17.6,"l":17.15,"c":17.6,"v":122300},{"d":"2015-03-19","o":17.62,"h":17.72,"l":17.5,"c":17.63,"v":32500},{"d":"2015-03-20","o":17.55,"h":17.7,"l":17.25,"c":17.5,"v":59200},{"d":"2015-03-23","o":17.5,"h":17.5,"l":16.96,"c":17.5,"v":18000},{"d":"2015-03-24","o":17.26,"h":17.65,"l":17.25,"c":17.6,"v":31600},{"d":"2015-03-25","o":17.51,"h":17.51,"l":16.75,"c":17,"v":30500},{"d":"2015-03-26","o":17,"h":17.04,"l":16.75,"c":17,"v":16900},{"d":"2015-03-27","o":17.05,"h":17.05,"l":16.5,"c":16.95,"v":26200},{"d":"2015-03-30","o":16.95,"h":16.95,"l":16.5,"c":16.85,"v":40700},{"d":"2015-03-31","o":16.99,"h":17.11,"l":16.9,"c":17.1,"v":55600},{"d":"2015-04-01","o":16.92,"h":17.05,"l":16.81,"c":16.95,"v":60900},{"d":"2015-04-02","o":17,"h":17,"l":16.9,"c":16.95,"v":24400},{"d":"2015-04-06","o":16.9,"h":17,"l":16.9,"c":17,"v":4900},{"d":"2015-04-07","o":17,"h":17.1,"l":16.64,"c":16.99,"v":48500},{"d":"2015-04-08","o":17,"h":17.05,"l":16.94,"c":17,"v":10600},{"d":"2015-04-09","o":17,"h":17,"l":16.83,"c":16.9,"v":16400},{"d":"2015-04-10","o":16.99,"h":17.04,"l":16.75,"c":16.8,"v":25200},{"d":"2015-04-13","o":17,"h":17,"l":16.65,"c":16.65,"v":56700},{"d":"2015-04-14","o":16.5,"h":17.01,"l":16.25,"c":16.8,"v":21400},{"d":"2015-04-15","o":16.9,"h":16.9,"l":16.53,"c":16.9,"v":1124700},{"d":"2015-04-16","o":16.8,"h":17,"l":16.8,"c":16.8,"v":819800},{"d":"2015-04-17","o":16.8,"h":16.84,"l":16.26,"c":16.26,"v":22600},{"d":"2015-04-20","o":16.45,"h":16.64,"l":16.45,"c":16.58,"v":7700},{"d":"2015-04-21","o":16.58,"h":16.8,"l":16.58,"c":16.75,"v":28000},{"d":"2015-04-22","o":16.75,"h":16.76,"l":16.19,"c":16.33,"v":37500},{"d":"2015-04-23","o":16.33,"h":16.33,"l":15.35,"c":15.99,"v":51100},{"d":"2015-04-24","o":15.99,"h":16,"l":15.5,"c":16,"v":577300},{"d":"2015-04-27","o":16,"h":16,"l":15.6,"c":15.6,"v":29000},{"d":"2015-04-28","o":15.61,"h":15.64,"l":15.3,"c":15.62,"v":19100},{"d":"2015-04-29","o":15.65,"h":15.65,"l":15.25,"c":15.25,"v":16300},{"d":"2015-04-30","o":15,"h":15,"l":14.41,"c":14.41,"v":495900},{"d":"2015-05-01","o":14.52,"h":14.75,"l":14.5,"c":14.55,"v":32700},{"d":"2015-05-04","o":14.42,"h":14.71,"l":14.42,"c":14.6,"v":19100},{"d":"2015-05-05","o":14.63,"h":14.7,"l":14.1,"c":14.25,"v":12500},{"d":"2015-05-06","o":14.25,"h":14.33,"l":14.15,"c":14.3,"v":2000},{"d":"2015-05-07","o":14.45,"h":14.49,"l":14.1,"c":14.2,"v":23900},{"d":"2015-05-08","o":14.2,"h":14.25,"l":13.8,"c":13.84,"v":15000},{"d":"2015-05-11","o":13.85,"h":14.25,"l":12.9,"c":13.09,"v":112100},{"d":"2015-05-12","o":13.24,"h":13.45,"l":13,"c":13,"v":523700},{"d":"2015-05-13","o":13.05,"h":13.05,"l":12.8,"c":12.8,"v":29300},{"d":"2015-05-14","o":12.25,"h":12.8,"l":12.24,"c":12.58,"v":86200},{"d":"2015-05-15","o":12.66,"h":13,"l":12.66,"c":12.79,"v":25600},{"d":"2015-05-18","o":13,"h":13.25,"l":12.57,"c":12.65,"v":35000},{"d":"2015-05-19","o":12.6,"h":12.64,"l":12.25,"c":12.45,"v":84600},{"d":"2015-05-20","o":12.25,"h":12.35,"l":11.99,"c":12.2,"v":94900},{"d":"2015-05-21","o":12.17,"h":12.7,"l":12.17,"c":12.57,"v":99600},{"d":"2015-05-22","o":12.63,"h":12.74,"l":12.5,"c":12.62,"v":41900},{"d":"2015-05-26","o":12.65,"h":13.1,"l":12.65,"c":13,"v":21600},{"d":"2015-05-27","o":13.25,"h":13.42,"l":13.12,"c":13.4,"v":111000},{"d":"2015-05-28","o":13.3,"h":13.45,"l":13.2,"c":13.4,"v":39800},{"d":"2015-05-29","o":13.5,"h":13.71,"l":13.5,"c":13.7,"v":51200},{"d":"2015-06-01","o":14,"h":14,"l":13.6,"c":13.6,"v":23400},{"d":"2015-06-02","o":13.6,"h":14,"l":13.6,"c":13.76,"v":56500},{"d":"2015-06-03","o":13.84,"h":13.85,"l":13.76,"c":13.8,"v":13400},{"d":"2015-06-04","o":13.8,"h":13.85,"l":13.79,"c":13.79,"v":39200},{"d":"2015-06-05","o":13.8,"h":13.87,"l":13.79,"c":13.87,"v":38300},{"d":"2015-06-08","o":14,"h":14.07,"l":14,"c":14,"v":181300},{"d":"2015-06-09","o":14.03,"h":14.03,"l":13.99,"c":14,"v":60000},{"d":"2015-06-10","o":14,"h":14.05,"l":14,"c":14.05,"v":57200},{"d":"2015-06-11","o":14.05,"h":14.11,"l":14,"c":14.05,"v":283000},{"d":"2015-06-12","o":14.05,"h":14.22,"l":14.05,"c":14.22,"v":329500},{"d":"2015-06-15","o":14.22,"h":14.5,"l":14.22,"c":14.5,"v":22100},{"d":"2015-06-16","o":14.5,"h":14.82,"l":14.5,"c":14.82,"v":46600},{"d":"2015-06-17","o":14.9,"h":15.25,"l":14.9,"c":15.15,"v":136400},{"d":"2015-06-18","o":15.2,"h":15.45,"l":15.2,"c":15.4,"v":54900},{"d":"2015-06-19","o":15.35,"h":15.35,"l":15,"c":15.12,"v":13800},{"d":"2015-06-22","o":14.82,"h":15.05,"l":14.82,"c":14.97,"v":13500},{"d":"2015-06-23","o":14.9,"h":15,"l":14.75,"c":14.85,"v":28900},{"d":"2015-06-24","o":14.75,"h":14.75,"l":14.5,"c":14.73,"v":29200},{"d":"2015-06-25","o":14.73,"h":14.73,"l":14.5,"c":14.72,"v":20800},{"d":"2015-06-26","o":14.72,"h":14.72,"l":14.26,"c":14.5,"v":63900},{"d":"2015-06-29","o":14.5,"h":14.5,"l":11.6,"c":13,"v":250500},{"d":"2015-06-30","o":12.99,"h":13.25,"l":12.67,"c":13,"v":43600},{"d":"2015-07-01","o":13,"h":13,"l":12.57,"c":12.57,"v":18000},{"d":"2015-07-02","o":12.55,"h":12.7,"l":12.5,"c":12.7,"v":17600},{"d":"2015-07-06","o":12.72,"h":12.78,"l":12.71,"c":12.77,"v":1900},{"d":"2015-07-07","o":12.75,"h":13,"l":12.66,"c":13,"v":30500},{"d":"2015-07-08","o":13,"h":13,"l":12.92,"c":12.98,"v":10300},{"d":"2015-07-09","o":13,"h":13.01,"l":12.85,"c":12.86,"v":5400},{"d":"2015-07-10","o":12.88,"h":12.88,"l":12.5,"c":12.8,"v":33000},{"d":"2015-07-13","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":2100},{"d":"2015-07-14","o":12.5,"h":12.53,"l":12.2,"c":12.53,"v":2800},{"d":"2015-07-15","o":12.5,"h":12.75,"l":12.5,"c":12.75,"v":6900},{"d":"2015-07-16","o":12.53,"h":12.53,"l":12.21,"c":12.47,"v":8400},{"d":"2015-07-17","o":12.47,"h":13,"l":12.47,"c":12.75,"v":19100},{"d":"2015-07-20","o":12.8,"h":12.85,"l":12.38,"c":12.65,"v":18500},{"d":"2015-07-21","o":12.65,"h":12.65,"l":12.4,"c":12.5,"v":20400},{"d":"2015-07-22","o":12.39,"h":12.4,"l":12.15,"c":12.35,"v":4600},{"d":"2015-07-23","o":12.24,"h":12.35,"l":12.08,"c":12.2,"v":5400},{"d":"2015-07-24","o":12.25,"h":12.25,"l":11.36,"c":11.36,"v":29300},{"d":"2015-07-27","o":11.61,"h":11.69,"l":11.21,"c":11.26,"v":29300},{"d":"2015-07-28","o":10.9,"h":11.15,"l":10.25,"c":10.95,"v":19400},{"d":"2015-07-29","o":10.94,"h":11.44,"l":10.94,"c":11.3,"v":13700},{"d":"2015-07-30","o":11.3,"h":11.3,"l":10.9,"c":10.9,"v":8600},{"d":"2015-07-31","o":10.9,"h":11.2,"l":10.71,"c":11.2,"v":31400},{"d":"2015-08-03","o":10.6,"h":10.61,"l":9.5,"c":10.15,"v":21900},{"d":"2015-08-04","o":10.23,"h":10.25,"l":9.94,"c":10,"v":24600},{"d":"2015-08-05","o":10,"h":10.15,"l":9.95,"c":10,"v":26800},{"d":"2015-08-06","o":9.97,"h":10.25,"l":9.93,"c":10.25,"v":5300},{"d":"2015-08-07","o":10.01,"h":10.25,"l":10,"c":10.17,"v":6500},{"d":"2015-08-10","o":10.25,"h":10.25,"l":10,"c":10.15,"v":1000},{"d":"2015-08-11","o":10.01,"h":10.2,"l":9.95,"c":10,"v":3600},{"d":"2015-08-12","o":10.1,"h":10.2,"l":9.93,"c":10.2,"v":18300},{"d":"2015-08-13","o":9.92,"h":10.1,"l":9.92,"c":10.1,"v":2900},{"d":"2015-08-14","o":10.25,"h":10.25,"l":10,"c":10.23,"v":1600},{"d":"2015-08-17","o":10.23,"h":10.23,"l":10,"c":10,"v":7300},{"d":"2015-08-18","o":10.03,"h":10.15,"l":10,"c":10.03,"v":16000},{"d":"2015-08-19","o":10,"h":10.2,"l":9.95,"c":10,"v":28800},{"d":"2015-08-20","o":9.75,"h":10.05,"l":9.75,"c":9.9,"v":23800},{"d":"2015-08-21","o":9.9,"h":9.97,"l":9.8,"c":9.85,"v":21200},{"d":"2015-08-24","o":9.5,"h":9.85,"l":9.35,"c":9.5,"v":17600},{"d":"2015-08-25","o":9.75,"h":9.75,"l":8.75,"c":9.3,"v":21800},{"d":"2015-08-26","o":9.16,"h":9.18,"l":8.76,"c":8.95,"v":13000},{"d":"2015-08-27","o":9,"h":9,"l":8.85,"c":8.9,"v":2400},{"d":"2015-08-28","o":8.82,"h":9.35,"l":8.66,"c":9,"v":9500},{"d":"2015-08-31","o":9.34,"h":9.34,"l":9.26,"c":9.26,"v":1600},{"d":"2015-09-01","o":8.8,"h":9,"l":8.7,"c":8.95,"v":21400},{"d":"2015-09-02","o":8.9,"h":9,"l":6.52,"c":7.85,"v":87500},{"d":"2015-09-03","o":7.5,"h":7.6,"l":7.45,"c":7.5,"v":17400},{"d":"2015-09-04","o":7.54,"h":7.65,"l":7.45,"c":7.55,"v":12500},{"d":"2015-09-08","o":7.52,"h":7.52,"l":7,"c":7.4,"v":37000},{"d":"2015-09-09","o":7.18,"h":7.3,"l":7,"c":7.25,"v":12400},{"d":"2015-09-10","o":7.25,"h":7.25,"l":6.36,"c":7,"v":52800},{"d":"2015-09-11","o":7.2,"h":7.2,"l":6.26,"c":6.35,"v":61200},{"d":"2015-09-14","o":6.57,"h":7.5,"l":6.45,"c":7.31,"v":20500},{"d":"2015-09-15","o":7.38,"h":7.55,"l":7,"c":7.1,"v":4000},{"d":"2015-09-16","o":7.5,"h":7.5,"l":6.85,"c":7.4,"v":16100},{"d":"2015-09-17","o":7.3,"h":7.75,"l":7.3,"c":7.6,"v":40300},{"d":"2015-09-18","o":7.5,"h":7.75,"l":7.4,"c":7.4,"v":6900},{"d":"2015-09-21","o":7.4,"h":7.7,"l":7.3,"c":7.45,"v":18300},{"d":"2015-09-22","o":7.48,"h":7.55,"l":7.48,"c":7.55,"v":21200},{"d":"2015-09-23","o":7.41,"h":7.41,"l":7.1,"c":7.35,"v":4500},{"d":"2015-09-24","o":7.25,"h":7.25,"l":7.15,"c":7.25,"v":900},{"d":"2015-09-25","o":7.2,"h":7.35,"l":7.1,"c":7.2,"v":28700},{"d":"2015-09-28","o":7.16,"h":7.2,"l":6.8,"c":6.8,"v":11200},{"d":"2015-09-29","o":6.25,"h":6.75,"l":6.01,"c":6.3,"v":22900},{"d":"2015-09-30","o":6.4,"h":6.65,"l":6.4,"c":6.6,"v":347200},{"d":"2015-10-01","o":6.67,"h":6.75,"l":6.1,"c":6.25,"v":27500},{"d":"2015-10-02","o":6.25,"h":6.25,"l":6.23,"c":6.25,"v":10600},{"d":"2015-10-05","o":6,"h":6.05,"l":5.25,"c":5.81,"v":11100},{"d":"2015-10-06","o":5.75,"h":6.25,"l":5.75,"c":6.25,"v":2700},{"d":"2015-10-07","o":5.95,"h":5.95,"l":5.81,"c":5.81,"v":3900},{"d":"2015-10-08","o":6,"h":6.25,"l":5.75,"c":5.9,"v":8600},{"d":"2015-10-09","o":5.9,"h":6.15,"l":5.85,"c":5.9,"v":14700},{"d":"2015-10-12","o":5.88,"h":6,"l":5.5,"c":5.8,"v":6000},{"d":"2015-10-13","o":5.7,"h":5.7,"l":5.6,"c":5.6,"v":6800},{"d":"2015-10-14","o":5.5,"h":6,"l":5.45,"c":6,"v":9100},{"d":"2015-10-15","o":5.78,"h":6,"l":5.78,"c":5.98,"v":3900},{"d":"2015-10-16","o":5.97,"h":6,"l":5.97,"c":6,"v":2100},{"d":"2015-10-19","o":5.97,"h":6,"l":5.94,"c":6,"v":800},{"d":"2015-10-20","o":5.95,"h":6,"l":5.75,"c":5.97,"v":330200},{"d":"2015-10-21","o":5.8,"h":5.9,"l":5.58,"c":5.74,"v":8500},{"d":"2015-10-22","o":5.75,"h":5.75,"l":5.74,"c":5.74,"v":300},{"d":"2015-10-23","o":5.7,"h":5.87,"l":5.61,"c":5.65,"v":61100},{"d":"2015-10-26","o":5.75,"h":5.75,"l":5.43,"c":5.6,"v":4800},{"d":"2015-10-27","o":5.6,"h":5.6,"l":5.25,"c":5.46,"v":10500},{"d":"2015-10-28","o":5.49,"h":5.5,"l":5.25,"c":5.25,"v":20700},{"d":"2015-10-29","o":5.25,"h":5.35,"l":4.8,"c":4.9,"v":80900},{"d":"2015-10-30","o":4.85,"h":4.85,"l":4.32,"c":4.5,"v":88000},{"d":"2015-11-02","o":4.5,"h":4.5,"l":4.36,"c":4.36,"v":9500},{"d":"2015-11-03","o":4.36,"h":4.5,"l":4.35,"c":4.37,"v":10200},{"d":"2015-11-04","o":4.35,"h":4.35,"l":4.14,"c":4.35,"v":7900},{"d":"2015-11-05","o":4.25,"h":4.5,"l":4.25,"c":4.36,"v":21100},{"d":"2015-11-06","o":4.3,"h":4.44,"l":4.25,"c":4.44,"v":23100},{"d":"2015-11-09","o":4.44,"h":4.44,"l":4.35,"c":4.4,"v":2900},{"d":"2015-11-10","o":4.35,"h":4.4,"l":3.98,"c":4.04,"v":176400},{"d":"2015-11-11","o":4.01,"h":4.1,"l":3.93,"c":4.1,"v":14300},{"d":"2015-11-12","o":4.1,"h":4.1,"l":3.89,"c":3.9,"v":101700},{"d":"2015-11-13","o":4,"h":4,"l":3.9,"c":3.95,"v":6200},{"d":"2015-11-16","o":4.01,"h":4.02,"l":3.92,"c":3.92,"v":5600},{"d":"2015-11-17","o":4.01,"h":4.05,"l":3.46,"c":3.74,"v":28000},{"d":"2015-11-18","o":3.72,"h":3.75,"l":3.52,"c":3.7,"v":21300},{"d":"2015-11-19","o":3.59,"h":3.85,"l":3.57,"c":3.85,"v":77600},{"d":"2015-11-20","o":3.67,"h":4,"l":3.62,"c":4,"v":69100},{"d":"2015-11-23","o":3.95,"h":6.7,"l":3.95,"c":6.55,"v":182000},{"d":"2015-11-24","o":6.05,"h":6.25,"l":5.24,"c":6.1,"v":39400},{"d":"2015-11-25","o":6,"h":6.15,"l":6,"c":6.05,"v":21600},{"d":"2015-11-27","o":6.05,"h":6.05,"l":6,"c":6,"v":2800},{"d":"2015-11-30","o":6.02,"h":6.02,"l":5.54,"c":5.9,"v":7700},{"d":"2015-12-01","o":5.89,"h":5.89,"l":5.45,"c":5.79,"v":8200},{"d":"2015-12-02","o":5.89,"h":5.89,"l":5.02,"c":5.3,"v":26500},{"d":"2015-12-03","o":5.25,"h":5.25,"l":5.2,"c":5.25,"v":9000},{"d":"2015-12-04","o":5.01,"h":5.75,"l":4.52,"c":5.35,"v":22900},{"d":"2015-12-07","o":5.37,"h":5.8,"l":5.37,"c":5.6,"v":15600},{"d":"2015-12-08","o":5.59,"h":5.91,"l":5.35,"c":5.85,"v":8100},{"d":"2015-12-09","o":5.91,"h":6,"l":5.15,"c":5.2,"v":17700},{"d":"2015-12-10","o":5.25,"h":6,"l":5.25,"c":6,"v":47400},{"d":"2015-12-11","o":5.99,"h":5.99,"l":5.33,"c":5.6,"v":18700},{"d":"2015-12-14","o":5.75,"h":5.99,"l":5.62,"c":5.75,"v":34000},{"d":"2015-12-15","o":5.99,"h":6,"l":5.65,"c":5.75,"v":38800},{"d":"2015-12-16","o":5.7,"h":5.85,"l":5.7,"c":5.8,"v":22400},{"d":"2015-12-17","o":5.9,"h":6.33,"l":5.5,"c":6,"v":68100},{"d":"2015-12-18","o":6.15,"h":6.96,"l":6.12,"c":6.81,"v":8200},{"d":"2015-12-21","o":6.75,"h":7.1,"l":6.75,"c":6.95,"v":25000},{"d":"2015-12-22","o":6.96,"h":7.52,"l":6.96,"c":7.14,"v":34200},{"d":"2015-12-23","o":7.5,"h":7.55,"l":7,"c":7,"v":339100},{"d":"2015-12-24","o":7,"h":7.05,"l":7,"c":7,"v":105600},{"d":"2015-12-28","o":7,"h":7,"l":6.55,"c":6.76,"v":158700},{"d":"2015-12-29","o":6.7,"h":7.05,"l":6.7,"c":6.96,"v":184800},{"d":"2015-12-30","o":7,"h":7.07,"l":6.91,"c":7,"v":165200},{"d":"2015-12-31","o":7.1,"h":7.14,"l":7,"c":7.14,"v":219100},{"d":"2016-01-04","o":7.62,"h":8.07,"l":7,"c":7.1,"v":7500},{"d":"2016-01-05","o":7.1,"h":7.4,"l":7.1,"c":7.2,"v":8100},{"d":"2016-01-06","o":7.3,"h":7.57,"l":7.3,"c":7.5,"v":9700},{"d":"2016-01-07","o":7.45,"h":7.63,"l":7.42,"c":7.45,"v":1200},{"d":"2016-01-08","o":7.3,"h":7.3,"l":7.2,"c":7.3,"v":1000},{"d":"2016-01-11","o":7.2,"h":7.2,"l":7.05,"c":7.11,"v":3400},{"d":"2016-01-12","o":7.11,"h":7.3,"l":6.75,"c":6.76,"v":20200},{"d":"2016-01-13","o":6.8,"h":6.8,"l":6.2,"c":6.26,"v":28500},{"d":"2016-01-14","o":6.23,"h":6.5,"l":6.23,"c":6.25,"v":11800},{"d":"2016-01-15","o":6.25,"h":6.27,"l":5.3,"c":5.35,"v":34000},{"d":"2016-01-19","o":5.25,"h":5.5,"l":4.51,"c":4.51,"v":36100},{"d":"2016-01-20","o":4.1,"h":4.89,"l":4.1,"c":4.53,"v":12500},{"d":"2016-01-21","o":4.47,"h":4.95,"l":4.3,"c":4.5,"v":19600},{"d":"2016-01-22","o":4.52,"h":4.6,"l":4.35,"c":4.6,"v":7100},{"d":"2016-01-25","o":4.67,"h":4.67,"l":4.59,"c":4.63,"v":20400},{"d":"2016-01-26","o":4.65,"h":4.68,"l":4.2,"c":4.43,"v":49900},{"d":"2016-01-27","o":4.51,"h":4.85,"l":4.4,"c":4.46,"v":26300},{"d":"2016-01-28","o":4.53,"h":5.19,"l":4.46,"c":4.8,"v":21200},{"d":"2016-01-29","o":4.9,"h":5.07,"l":4.75,"c":4.89,"v":35900},{"d":"2016-02-01","o":4.92,"h":5.05,"l":4.39,"c":4.65,"v":11500},{"d":"2016-02-02","o":4.86,"h":5,"l":4.36,"c":4.85,"v":17300},{"d":"2016-02-03","o":4.68,"h":4.8,"l":4.31,"c":4.32,"v":17800},{"d":"2016-02-04","o":4.45,"h":4.6,"l":4.32,"c":4.32,"v":87000},{"d":"2016-02-05","o":4.31,"h":4.31,"l":3.5,"c":3.87,"v":79900},{"d":"2016-02-08","o":3.5,"h":3.6,"l":3.2,"c":3.27,"v":33900},{"d":"2016-02-09","o":3.25,"h":3.8,"l":3.25,"c":3.5,"v":57000},{"d":"2016-02-10","o":3.55,"h":3.8,"l":3.45,"c":3.5,"v":20900},{"d":"2016-02-11","o":3.6,"h":4.1,"l":3.32,"c":4.05,"v":47900},{"d":"2016-02-12","o":4.03,"h":4.45,"l":3.66,"c":4,"v":49500},{"d":"2016-02-16","o":4,"h":4.2,"l":3.75,"c":3.9,"v":21500},{"d":"2016-02-17","o":4.03,"h":4.7,"l":3.88,"c":4.25,"v":42000},{"d":"2016-02-18","o":4.23,"h":4.75,"l":4.1,"c":4.36,"v":46500},{"d":"2016-02-19","o":4.42,"h":4.6,"l":4.1,"c":4.25,"v":61200},{"d":"2016-02-22","o":4.35,"h":5.25,"l":4.35,"c":4.91,"v":34700},{"d":"2016-02-23","o":4.91,"h":5.5,"l":4.6,"c":4.8,"v":74100},{"d":"2016-02-24","o":4.95,"h":5.05,"l":4.36,"c":4.85,"v":125300},{"d":"2016-02-25","o":4.77,"h":4.81,"l":4.4,"c":4.5,"v":46600},{"d":"2016-02-26","o":4.55,"h":5.15,"l":4.25,"c":4.65,"v":68500},{"d":"2016-02-29","o":4.7,"h":5.1,"l":4.32,"c":4.75,"v":68800},{"d":"2016-03-01","o":5.06,"h":5.8,"l":4.69,"c":5.12,"v":116000},{"d":"2016-03-02","o":5.1,"h":6.07,"l":5.05,"c":6.05,"v":93700},{"d":"2016-03-03","o":6.2,"h":8.5,"l":5.85,"c":8.18,"v":293700},{"d":"2016-03-04","o":7.51,"h":8.26,"l":7.32,"c":7.34,"v":23600},{"d":"2016-03-07","o":7.29,"h":7.52,"l":7.21,"c":7.29,"v":10900},{"d":"2016-03-08","o":7.18,"h":7.31,"l":6.98,"c":7.05,"v":64800},{"d":"2016-03-09","o":7,"h":7,"l":6.8,"c":7,"v":3700},{"d":"2016-03-10","o":6.86,"h":6.9,"l":6.85,"c":6.89,"v":28700},{"d":"2016-03-11","o":7,"h":7.2,"l":6.9,"c":6.9,"v":9400},{"d":"2016-03-14","o":6.9,"h":7.01,"l":6.55,"c":6.55,"v":25300},{"d":"2016-03-15","o":6.66,"h":6.9,"l":6.66,"c":6.75,"v":9300},{"d":"2016-03-16","o":6.65,"h":6.7,"l":6.6,"c":6.7,"v":3100},{"d":"2016-03-17","o":6.69,"h":6.9,"l":6.17,"c":6.22,"v":53100},{"d":"2016-03-18","o":6.61,"h":6.65,"l":6.25,"c":6.25,"v":18300},{"d":"2016-03-21","o":6.28,"h":6.28,"l":6.15,"c":6.21,"v":52600},{"d":"2016-03-22","o":6.3,"h":6.3,"l":6.25,"c":6.26,"v":15800},{"d":"2016-03-23","o":6.26,"h":6.4,"l":6.26,"c":6.4,"v":9400},{"d":"2016-03-24","o":6.26,"h":6.26,"l":6.22,"c":6.25,"v":11200},{"d":"2016-03-28","o":6.35,"h":6.74,"l":6.25,"c":6.7,"v":23200},{"d":"2016-03-29","o":6.7,"h":6.75,"l":6.69,"c":6.69,"v":13700},{"d":"2016-03-30","o":6.56,"h":6.7,"l":6.56,"c":6.6,"v":9900},{"d":"2016-03-31","o":6.57,"h":6.7,"l":6.35,"c":6.65,"v":28200},{"d":"2016-04-01","o":6.65,"h":6.65,"l":6.48,"c":6.5,"v":18500},{"d":"2016-04-04","o":6.46,"h":6.5,"l":6.4,"c":6.48,"v":11400},{"d":"2016-04-05","o":6.42,"h":6.42,"l":6.25,"c":6.25,"v":18700},{"d":"2016-04-06","o":6.22,"h":6.25,"l":6.17,"c":6.2,"v":36100},{"d":"2016-04-07","o":6.2,"h":6.24,"l":6.18,"c":6.24,"v":22500},{"d":"2016-04-08","o":6.25,"h":6.25,"l":6.2,"c":6.22,"v":8500},{"d":"2016-04-11","o":6.21,"h":6.35,"l":6.21,"c":6.21,"v":21300},{"d":"2016-04-12","o":6.23,"h":6.5,"l":6.19,"c":6.3,"v":18500},{"d":"2016-04-13","o":6.32,"h":6.41,"l":6.26,"c":6.4,"v":5100},{"d":"2016-04-14","o":6.37,"h":6.4,"l":6.37,"c":6.38,"v":2000},{"d":"2016-04-15","o":6.4,"h":6.74,"l":6.39,"c":6.59,"v":32500},{"d":"2016-04-18","o":6.59,"h":6.6,"l":6.43,"c":6.46,"v":26100},{"d":"2016-04-19","o":6.57,"h":6.57,"l":6.42,"c":6.5,"v":14200},{"d":"2016-04-20","o":6.6,"h":7.38,"l":6.59,"c":7.3,"v":126000},{"d":"2016-04-21","o":7.29,"h":7.75,"l":7.28,"c":7.69,"v":37500},{"d":"2016-04-22","o":7.65,"h":7.74,"l":7.46,"c":7.5,"v":29000},{"d":"2016-04-25","o":7.5,"h":7.5,"l":7.2,"c":7.2,"v":15700},{"d":"2016-04-26","o":7.45,"h":7.58,"l":7.41,"c":7.58,"v":3500},{"d":"2016-04-27","o":7.58,"h":7.7,"l":6.98,"c":7.35,"v":13600},{"d":"2016-04-28","o":7.32,"h":7.4,"l":7.31,"c":7.33,"v":4600},{"d":"2016-04-29","o":7.37,"h":7.5,"l":7.35,"c":7.4,"v":19500},{"d":"2016-05-02","o":7.45,"h":7.49,"l":7.2,"c":7.25,"v":10800},{"d":"2016-05-03","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":800},{"d":"2016-05-04","o":7.4,"h":7.48,"l":7.18,"c":7.32,"v":12500},{"d":"2016-05-05","o":7.23,"h":7.4,"l":7.23,"c":7.3,"v":14500},{"d":"2016-05-06","o":7.3,"h":7.35,"l":7.3,"c":7.35,"v":10700},{"d":"2016-05-09","o":7.33,"h":7.7,"l":7.33,"c":7.7,"v":15300},{"d":"2016-05-10","o":7.65,"h":7.83,"l":7.65,"c":7.82,"v":22400},{"d":"2016-05-11","o":7.97,"h":8.22,"l":7.8,"c":7.8,"v":89300},{"d":"2016-05-12","o":7.8,"h":7.8,"l":6.86,"c":6.98,"v":23400},{"d":"2016-05-13","o":6.96,"h":7,"l":6.85,"c":6.85,"v":7800},{"d":"2016-05-16","o":7,"h":7,"l":6.82,"c":6.82,"v":7000},{"d":"2016-05-17","o":6.93,"h":7,"l":6.93,"c":7,"v":2000},{"d":"2016-05-18","o":6.86,"h":7.05,"l":6.86,"c":7.05,"v":14000},{"d":"2016-05-19","o":7.03,"h":7.05,"l":6.98,"c":7.05,"v":7200},{"d":"2016-05-20","o":7.03,"h":7.5,"l":7.03,"c":7.5,"v":10400},{"d":"2016-05-23","o":7.56,"h":7.56,"l":7.45,"c":7.45,"v":600},{"d":"2016-05-24","o":7.53,"h":7.55,"l":7.49,"c":7.49,"v":26200},{"d":"2016-05-25","o":7.45,"h":7.6,"l":7.45,"c":7.55,"v":10700},{"d":"2016-05-26","o":7.55,"h":7.55,"l":7.55,"c":7.55,"v":0},{"d":"2016-05-27","o":7.55,"h":7.56,"l":7.55,"c":7.56,"v":3200},{"d":"2016-05-31","o":7.57,"h":7.59,"l":7.55,"c":7.55,"v":5400},{"d":"2016-06-01","o":7.7,"h":7.95,"l":7.55,"c":7.75,"v":8100},{"d":"2016-06-02","o":7.88,"h":7.88,"l":7.68,"c":7.73,"v":49700},{"d":"2016-06-03","o":7.88,"h":7.95,"l":7.81,"c":7.87,"v":31400},{"d":"2016-06-06","o":7.87,"h":7.9,"l":7.84,"c":7.9,"v":25100},{"d":"2016-06-07","o":7.92,"h":8.07,"l":7.91,"c":7.93,"v":17500},{"d":"2016-06-08","o":7.93,"h":7.94,"l":7.93,"c":7.94,"v":700},{"d":"2016-06-09","o":7.93,"h":8.25,"l":7.93,"c":8.02,"v":9200},{"d":"2016-06-10","o":8.06,"h":8.19,"l":8.01,"c":8.19,"v":7400},{"d":"2016-06-13","o":8.19,"h":8.19,"l":7.93,"c":7.96,"v":37700},{"d":"2016-06-14","o":7.94,"h":8,"l":7.94,"c":8,"v":9100},{"d":"2016-06-15","o":7.95,"h":7.96,"l":7.95,"c":7.96,"v":3400},{"d":"2016-06-16","o":7.95,"h":7.96,"l":7.95,"c":7.96,"v":9400},{"d":"2016-06-17","o":7.96,"h":7.96,"l":7.96,"c":7.96,"v":0},{"d":"2016-06-20","o":8,"h":8,"l":7.96,"c":7.97,"v":10800},{"d":"2016-06-21","o":7.97,"h":7.97,"l":7.97,"c":7.97,"v":0},{"d":"2016-06-22","o":7.96,"h":7.96,"l":7.96,"c":7.96,"v":200},{"d":"2016-06-23","o":7.97,"h":7.97,"l":7.95,"c":7.95,"v":32600},{"d":"2016-06-24","o":7.85,"h":7.93,"l":7.01,"c":7.01,"v":22800},{"d":"2016-06-27","o":7.05,"h":7.25,"l":6.75,"c":7,"v":16500},{"d":"2016-06-28","o":7.05,"h":7.18,"l":7.02,"c":7.18,"v":3700},{"d":"2016-06-29","o":7.19,"h":7.25,"l":7.1,"c":7.1,"v":13800},{"d":"2016-06-30","o":7.1,"h":7.1,"l":7.1,"c":7.1,"v":0},{"d":"2016-07-01","o":7.11,"h":7.17,"l":7.11,"c":7.16,"v":4500},{"d":"2016-07-05","o":7.1,"h":7.1,"l":7.1,"c":7.1,"v":2300},{"d":"2016-07-06","o":7.11,"h":7.11,"l":6.7,"c":7,"v":35400},{"d":"2016-07-07","o":7.08,"h":7.4,"l":6.8,"c":7.4,"v":14500},{"d":"2016-07-08","o":7.4,"h":7.45,"l":7.06,"c":7.06,"v":7400},{"d":"2016-07-11","o":7.35,"h":7.35,"l":6.72,"c":6.94,"v":16100},{"d":"2016-07-12","o":7.2,"h":7.45,"l":7.1,"c":7.14,"v":1800},{"d":"2016-07-13","o":7.05,"h":7.31,"l":6.99,"c":7.07,"v":29300},{"d":"2016-07-14","o":7.13,"h":7.23,"l":6.96,"c":7,"v":9100},{"d":"2016-07-15","o":7.1,"h":7.1,"l":7,"c":7.1,"v":30900},{"d":"2016-07-18","o":7,"h":7.03,"l":6.7,"c":6.7,"v":24600},{"d":"2016-07-19","o":6.7,"h":6.89,"l":6.49,"c":6.63,"v":11600},{"d":"2016-07-20","o":6.56,"h":6.88,"l":6.49,"c":6.49,"v":33000},{"d":"2016-07-21","o":6.4,"h":6.63,"l":6.36,"c":6.44,"v":43700},{"d":"2016-07-22","o":6.21,"h":6.6,"l":6.21,"c":6.6,"v":16300},{"d":"2016-07-25","o":6.31,"h":6.85,"l":6.31,"c":6.51,"v":53200},{"d":"2016-07-26","o":6.51,"h":6.9,"l":6.4,"c":6.5,"v":34500},{"d":"2016-07-27","o":6.58,"h":6.7,"l":6.4,"c":6.4,"v":29900},{"d":"2016-07-28","o":6.66,"h":6.66,"l":6.4,"c":6.4,"v":18500},{"d":"2016-07-29","o":6.4,"h":6.99,"l":6.33,"c":6.99,"v":24200},{"d":"2016-08-01","o":6.65,"h":7.42,"l":6.6,"c":7.19,"v":63600},{"d":"2016-08-02","o":7.32,"h":7.32,"l":6.32,"c":6.5,"v":53000},{"d":"2016-08-03","o":6.59,"h":7.04,"l":6.57,"c":6.72,"v":16200},{"d":"2016-08-04","o":6.67,"h":6.9,"l":6.66,"c":6.81,"v":900},{"d":"2016-08-05","o":6.66,"h":7.25,"l":6.66,"c":7.2,"v":34700},{"d":"2016-08-08","o":7.01,"h":7.39,"l":7.01,"c":7.33,"v":65300},{"d":"2016-08-09","o":7.1,"h":7.41,"l":6.89,"c":7.34,"v":20800},{"d":"2016-08-10","o":7.45,"h":7.47,"l":7.04,"c":7.2,"v":6700},{"d":"2016-08-11","o":6.72,"h":7.2,"l":6.72,"c":7.01,"v":23900},{"d":"2016-08-12","o":7.05,"h":7.25,"l":7.05,"c":7.25,"v":9700},{"d":"2016-08-15","o":7.32,"h":7.32,"l":6.82,"c":7,"v":8900},{"d":"2016-08-16","o":6.9,"h":6.95,"l":6.5,"c":6.61,"v":46400},{"d":"2016-08-17","o":6.61,"h":6.98,"l":6.43,"c":6.86,"v":63900},{"d":"2016-08-18","o":6.57,"h":6.84,"l":6.4,"c":6.83,"v":37500},{"d":"2016-08-19","o":6.75,"h":7.2,"l":6.51,"c":7.2,"v":59500},{"d":"2016-08-22","o":7.2,"h":7.44,"l":6.97,"c":7.29,"v":78200},{"d":"2016-08-23","o":7.18,"h":7.45,"l":6.82,"c":7.35,"v":63600},{"d":"2016-08-24","o":7.42,"h":7.42,"l":7.1,"c":7.41,"v":11500},{"d":"2016-08-25","o":7.27,"h":7.36,"l":7.1,"c":7.3,"v":32700},{"d":"2016-08-26","o":7.35,"h":7.35,"l":7.02,"c":7.35,"v":51800},{"d":"2016-08-29","o":7.29,"h":7.49,"l":7.15,"c":7.49,"v":24900},{"d":"2016-08-30","o":7.33,"h":7.49,"l":6.95,"c":7.33,"v":33000},{"d":"2016-08-31","o":7.16,"h":7.5,"l":7.06,"c":7.48,"v":78700},{"d":"2016-09-01","o":7.09,"h":7.37,"l":7,"c":7.3,"v":72400},{"d":"2016-09-02","o":6.98,"h":7.5,"l":6.98,"c":7.22,"v":57500},{"d":"2016-09-06","o":7.26,"h":9.35,"l":7.13,"c":8.6,"v":260000},{"d":"2016-09-07","o":8.31,"h":8.6,"l":7.83,"c":8.2,"v":105200},{"d":"2016-09-08","o":7.7,"h":8.31,"l":7.54,"c":8.2,"v":109400},{"d":"2016-09-09","o":8.17,"h":8.34,"l":7.84,"c":8.25,"v":84400},{"d":"2016-09-12","o":7.94,"h":9.04,"l":7.74,"c":8.56,"v":473700},{"d":"2016-09-13","o":8.29,"h":8.79,"l":7.67,"c":8.09,"v":136700},{"d":"2016-09-14","o":7.9,"h":8.96,"l":7.9,"c":8.39,"v":185400},{"d":"2016-09-15","o":8.18,"h":8.8,"l":8.11,"c":8.2,"v":103200},{"d":"2016-09-16","o":8.06,"h":8.41,"l":7.75,"c":7.79,"v":764300},{"d":"2016-09-19","o":7.72,"h":7.97,"l":7.59,"c":7.91,"v":40300},{"d":"2016-09-20","o":8.21,"h":8.21,"l":7.74,"c":8.04,"v":22100},{"d":"2016-09-21","o":8.2,"h":8.46,"l":8.02,"c":8.24,"v":31400},{"d":"2016-09-22","o":8.39,"h":8.59,"l":8.05,"c":8.44,"v":23300},{"d":"2016-09-23","o":8.29,"h":8.63,"l":8.26,"c":8.4,"v":36800},{"d":"2016-09-26","o":8.5,"h":8.55,"l":7.84,"c":8.32,"v":22000},{"d":"2016-09-27","o":8.3,"h":8.3,"l":8,"c":8.18,"v":6600},{"d":"2016-09-28","o":8.1,"h":8.34,"l":7.7,"c":7.95,"v":61800},{"d":"2016-09-29","o":7.78,"h":8.09,"l":7.28,"c":7.75,"v":66400},{"d":"2016-09-30","o":7.65,"h":8,"l":7.35,"c":7.52,"v":50100},{"d":"2016-10-03","o":7.55,"h":8.25,"l":7.55,"c":7.82,"v":165800},{"d":"2016-10-04","o":7.81,"h":8.5,"l":7.81,"c":8.28,"v":59500},{"d":"2016-10-05","o":8.16,"h":8.5,"l":8.16,"c":8.4,"v":23200},{"d":"2016-10-06","o":8.26,"h":8.5,"l":8.26,"c":8.48,"v":13500},{"d":"2016-10-07","o":8.32,"h":8.75,"l":8.32,"c":8.74,"v":24500},{"d":"2016-10-10","o":8.7,"h":8.75,"l":8.5,"c":8.74,"v":20200},{"d":"2016-10-11","o":8.55,"h":8.73,"l":8.12,"c":8.47,"v":51000},{"d":"2016-10-12","o":8.4,"h":8.55,"l":8.29,"c":8.46,"v":6800},{"d":"2016-10-13","o":8.34,"h":8.65,"l":8.28,"c":8.51,"v":17900},{"d":"2016-10-14","o":8.42,"h":8.72,"l":8.15,"c":8.25,"v":56600},{"d":"2016-10-17","o":8.21,"h":8.41,"l":8.1,"c":8.23,"v":12300},{"d":"2016-10-18","o":8.21,"h":8.53,"l":7.79,"c":8.2,"v":38000},{"d":"2016-10-19","o":8.2,"h":8.56,"l":8.2,"c":8.47,"v":31200},{"d":"2016-10-20","o":8.4,"h":8.59,"l":8.09,"c":8.15,"v":25500},{"d":"2016-10-21","o":8.12,"h":8.41,"l":8.01,"c":8.18,"v":41000},{"d":"2016-10-24","o":8.41,"h":8.51,"l":8.28,"c":8.51,"v":52500},{"d":"2016-10-25","o":8.41,"h":8.51,"l":8.06,"c":8.1,"v":21400},{"d":"2016-10-26","o":8.1,"h":8.5,"l":8.1,"c":8.15,"v":12000},{"d":"2016-10-27","o":8.23,"h":8.48,"l":8.04,"c":8.12,"v":18400},{"d":"2016-10-28","o":8.12,"h":8.34,"l":8.02,"c":8.23,"v":75100},{"d":"2016-10-31","o":8.19,"h":8.23,"l":8.01,"c":8.12,"v":72500},{"d":"2016-11-01","o":8.14,"h":8.41,"l":7.89,"c":7.97,"v":94200},{"d":"2016-11-02","o":7.92,"h":8.1,"l":7.43,"c":7.79,"v":52400},{"d":"2016-11-03","o":7.77,"h":8.18,"l":7.61,"c":7.81,"v":44100},{"d":"2016-11-04","o":7.68,"h":8,"l":7.53,"c":7.6,"v":30300},{"d":"2016-11-07","o":7.62,"h":7.72,"l":7.47,"c":7.53,"v":19700},{"d":"2016-11-08","o":7.53,"h":8.25,"l":7.53,"c":7.96,"v":84200},{"d":"2016-11-09","o":8.45,"h":8.45,"l":7.9,"c":8.45,"v":40500},{"d":"2016-11-10","o":8.25,"h":8.45,"l":8.1,"c":8.45,"v":23200},{"d":"2016-11-11","o":8.35,"h":8.5,"l":8.3,"c":8.3,"v":24800},{"d":"2016-11-14","o":8.4,"h":8.9,"l":8.4,"c":8.9,"v":46600},{"d":"2016-11-15","o":8.85,"h":9.02,"l":8.71,"c":8.75,"v":121800},{"d":"2016-11-16","o":8.78,"h":8.98,"l":8.74,"c":8.98,"v":9600},{"d":"2016-11-17","o":9,"h":9.17,"l":8.93,"c":9.03,"v":34600},{"d":"2016-11-18","o":9.05,"h":9.2,"l":8.82,"c":9,"v":71100},{"d":"2016-11-21","o":9.09,"h":9.42,"l":9.01,"c":9.1,"v":79100},{"d":"2016-11-22","o":9.18,"h":9.48,"l":9.15,"c":9.33,"v":59000},{"d":"2016-11-23","o":9.28,"h":9.43,"l":9.15,"c":9.23,"v":8200},{"d":"2016-11-25","o":9.32,"h":9.44,"l":9.17,"c":9.42,"v":3500},{"d":"2016-11-28","o":9.34,"h":9.34,"l":8.93,"c":9.05,"v":75700},{"d":"2016-11-29","o":9.01,"h":9.17,"l":9,"c":9.06,"v":3800},{"d":"2016-11-30","o":9,"h":9.16,"l":9,"c":9.02,"v":34100},{"d":"2016-12-01","o":9,"h":9.35,"l":8.8,"c":9.18,"v":45000},{"d":"2016-12-02","o":9.25,"h":9.47,"l":9.02,"c":9.3,"v":43500},{"d":"2016-12-05","o":9.36,"h":9.5,"l":9.03,"c":9.14,"v":59700},{"d":"2016-12-06","o":9.2,"h":9.35,"l":8.99,"c":9.27,"v":92600},{"d":"2016-12-07","o":9.43,"h":9.45,"l":9.18,"c":9.38,"v":51000},{"d":"2016-12-08","o":9.39,"h":9.5,"l":9.28,"c":9.33,"v":37400},{"d":"2016-12-09","o":9.46,"h":9.47,"l":9.04,"c":9.38,"v":57800},{"d":"2016-12-12","o":9.35,"h":9.57,"l":9.35,"c":9.41,"v":50600},{"d":"2016-12-13","o":9.38,"h":9.88,"l":9.38,"c":9.6,"v":76900},{"d":"2016-12-14","o":9.59,"h":9.74,"l":9.25,"c":9.4,"v":46200},{"d":"2016-12-15","o":9.35,"h":9.56,"l":9.28,"c":9.41,"v":12200},{"d":"2016-12-16","o":9.35,"h":9.89,"l":9.34,"c":9.89,"v":41700},{"d":"2016-12-19","o":9.8,"h":9.8,"l":9.33,"c":9.49,"v":148800},{"d":"2016-12-20","o":9.54,"h":9.77,"l":9.27,"c":9.49,"v":28900},{"d":"2016-12-21","o":9.56,"h":9.71,"l":9.4,"c":9.71,"v":45900},{"d":"2016-12-22","o":9.62,"h":9.82,"l":9.25,"c":9.37,"v":22100},{"d":"2016-12-23","o":9.51,"h":9.69,"l":9.27,"c":9.6,"v":30700},{"d":"2016-12-27","o":9.56,"h":9.64,"l":9.36,"c":9.46,"v":20600},{"d":"2016-12-28","o":9.46,"h":9.46,"l":8.7,"c":9.02,"v":109200},{"d":"2016-12-29","o":9.11,"h":9.23,"l":8.67,"c":9.22,"v":112200},{"d":"2016-12-30","o":8.81,"h":9.63,"l":8.8,"c":9.24,"v":111500},{"d":"2017-01-03","o":9.3,"h":9.64,"l":8.83,"c":9.54,"v":34600},{"d":"2017-01-04","o":9.55,"h":9.9,"l":9.3,"c":9.76,"v":50400},{"d":"2017-01-05","o":9.78,"h":9.87,"l":9.42,"c":9.78,"v":47900},{"d":"2017-01-06","o":9.69,"h":9.89,"l":9.38,"c":9.69,"v":18500},{"d":"2017-01-09","o":9.78,"h":9.79,"l":9.4,"c":9.49,"v":43800},{"d":"2017-01-10","o":9.59,"h":9.59,"l":9.11,"c":9.39,"v":89000},{"d":"2017-01-11","o":9.29,"h":9.58,"l":9.21,"c":9.38,"v":75800},{"d":"2017-01-12","o":9.39,"h":9.39,"l":8.9,"c":9.2,"v":47500},{"d":"2017-01-13","o":9.13,"h":9.32,"l":9,"c":9.29,"v":27700},{"d":"2017-01-17","o":9.27,"h":9.46,"l":8.97,"c":9.21,"v":43800},{"d":"2017-01-18","o":9.13,"h":9.33,"l":9.13,"c":9.19,"v":33900},{"d":"2017-01-19","o":9.11,"h":9.39,"l":9.11,"c":9.34,"v":68500},{"d":"2017-01-20","o":9.15,"h":9.55,"l":9.15,"c":9.49,"v":31900},{"d":"2017-01-23","o":9.57,"h":9.6,"l":9.23,"c":9.52,"v":56600},{"d":"2017-01-24","o":9.48,"h":9.6,"l":9.36,"c":9.53,"v":46600},{"d":"2017-01-25","o":9.6,"h":9.85,"l":9.56,"c":9.69,"v":87900},{"d":"2017-01-26","o":9.75,"h":9.77,"l":9.51,"c":9.67,"v":23300},{"d":"2017-01-27","o":9.66,"h":9.7,"l":9.52,"c":9.68,"v":14600},{"d":"2017-01-30","o":9.5,"h":9.64,"l":9.35,"c":9.58,"v":19600},{"d":"2017-01-31","o":9.57,"h":9.72,"l":9.29,"c":9.56,"v":29500},{"d":"2017-02-01","o":9.66,"h":9.83,"l":9.54,"c":9.71,"v":56800},{"d":"2017-02-02","o":9.76,"h":9.83,"l":9.46,"c":9.83,"v":33700},{"d":"2017-02-03","o":9.8,"h":10.25,"l":9.76,"c":10.12,"v":102500},{"d":"2017-02-06","o":10.25,"h":10.91,"l":10.21,"c":10.52,"v":145900},{"d":"2017-02-07","o":10.67,"h":11.25,"l":10.35,"c":11.17,"v":189700},{"d":"2017-02-08","o":11.47,"h":11.47,"l":10.67,"c":11.24,"v":107100},{"d":"2017-02-09","o":11.3,"h":12.17,"l":11.22,"c":12.08,"v":116000},{"d":"2017-02-10","o":12.19,"h":12.25,"l":11.45,"c":11.83,"v":99300},{"d":"2017-02-13","o":12,"h":12.11,"l":11.5,"c":11.73,"v":38100},{"d":"2017-02-14","o":11.75,"h":11.95,"l":11.45,"c":11.75,"v":65300},{"d":"2017-02-15","o":11.86,"h":11.92,"l":11.53,"c":11.79,"v":39400},{"d":"2017-02-16","o":11.76,"h":11.99,"l":11.52,"c":11.73,"v":63600},{"d":"2017-02-17","o":11.66,"h":11.87,"l":11.42,"c":11.62,"v":45400},{"d":"2017-02-21","o":11.73,"h":11.73,"l":11.43,"c":11.66,"v":38900},{"d":"2017-02-22","o":11.56,"h":11.67,"l":11.27,"c":11.36,"v":59300},{"d":"2017-02-23","o":11.4,"h":11.4,"l":11.05,"c":11.2,"v":36300},{"d":"2017-02-24","o":11.09,"h":11.19,"l":9.98,"c":11.01,"v":95700},{"d":"2017-02-27","o":10.93,"h":11.32,"l":10.74,"c":11.06,"v":97500},{"d":"2017-02-28","o":11.01,"h":11.13,"l":10.63,"c":10.77,"v":40900},{"d":"2017-03-01","o":11.06,"h":11.25,"l":10.63,"c":11,"v":77200},{"d":"2017-03-02","o":10.93,"h":10.95,"l":10.51,"c":10.68,"v":44500},{"d":"2017-03-03","o":10.6,"h":11.04,"l":10.34,"c":10.62,"v":78500},{"d":"2017-03-06","o":10.58,"h":10.71,"l":10.37,"c":10.54,"v":44100},{"d":"2017-03-07","o":10.53,"h":11.4,"l":10.52,"c":11.03,"v":161700},{"d":"2017-03-08","o":11.02,"h":11.05,"l":10.43,"c":10.82,"v":68200},{"d":"2017-03-09","o":10.89,"h":11.24,"l":10.86,"c":11.02,"v":142000},{"d":"2017-03-10","o":11.13,"h":11.23,"l":10.76,"c":10.83,"v":99800},{"d":"2017-03-13","o":11,"h":11.35,"l":10.76,"c":10.92,"v":71500},{"d":"2017-03-14","o":11.22,"h":11.5,"l":10.51,"c":10.77,"v":127100},{"d":"2017-03-15","o":10.73,"h":11.02,"l":10.36,"c":10.64,"v":120600},{"d":"2017-03-16","o":10.67,"h":11.03,"l":10.04,"c":10.06,"v":179000},{"d":"2017-03-17","o":9.81,"h":10.31,"l":8.82,"c":9.83,"v":301500},{"d":"2017-03-20","o":9.8,"h":10.14,"l":9.56,"c":10.04,"v":93200},{"d":"2017-03-21","o":10.04,"h":10.11,"l":9.57,"c":9.74,"v":63200},{"d":"2017-03-22","o":9.79,"h":9.91,"l":9.58,"c":9.8,"v":69800},{"d":"2017-03-23","o":9.74,"h":9.74,"l":9.55,"c":9.58,"v":12700},{"d":"2017-03-24","o":9.56,"h":9.66,"l":9.14,"c":9.28,"v":43600},{"d":"2017-03-27","o":9.15,"h":9.67,"l":8.99,"c":9.57,"v":90300},{"d":"2017-03-28","o":9.84,"h":9.84,"l":9.42,"c":9.5,"v":144600},{"d":"2017-03-29","o":9.54,"h":9.67,"l":9.36,"c":9.47,"v":43400},{"d":"2017-03-30","o":9.39,"h":9.67,"l":9.34,"c":9.47,"v":52100},{"d":"2017-03-31","o":9.62,"h":9.66,"l":9.42,"c":9.54,"v":20900},{"d":"2017-04-03","o":9.55,"h":9.59,"l":9.19,"c":9.27,"v":96800},{"d":"2017-04-04","o":9.25,"h":9.39,"l":9.25,"c":9.34,"v":25500},{"d":"2017-04-05","o":9.51,"h":9.51,"l":9.03,"c":9.07,"v":58600},{"d":"2017-04-06","o":9.01,"h":9.49,"l":8.96,"c":9.27,"v":34900},{"d":"2017-04-07","o":9.25,"h":9.46,"l":9.2,"c":9.46,"v":31500},{"d":"2017-04-10","o":9.37,"h":9.84,"l":8.94,"c":9.16,"v":115600},{"d":"2017-04-11","o":9.12,"h":9.3,"l":8.88,"c":8.92,"v":90400},{"d":"2017-04-12","o":8.83,"h":8.88,"l":8.38,"c":8.48,"v":93000},{"d":"2017-04-13","o":8.36,"h":8.82,"l":8.14,"c":8.19,"v":65400},{"d":"2017-04-17","o":8.13,"h":8.73,"l":7.65,"c":8.24,"v":90100},{"d":"2017-04-18","o":8.23,"h":8.45,"l":8.18,"c":8.32,"v":44800},{"d":"2017-04-19","o":8.4,"h":8.71,"l":8.36,"c":8.59,"v":51800},{"d":"2017-04-20","o":8.74,"h":9.25,"l":8.71,"c":9.11,"v":100400},{"d":"2017-04-21","o":9.15,"h":9.5,"l":9.15,"c":9.5,"v":90700},{"d":"2017-04-24","o":9.5,"h":9.77,"l":9.46,"c":9.46,"v":113500},{"d":"2017-04-25","o":9.49,"h":9.75,"l":9.48,"c":9.56,"v":64200},{"d":"2017-04-26","o":9.49,"h":9.75,"l":9.49,"c":9.61,"v":27600},{"d":"2017-04-27","o":9.55,"h":9.71,"l":9.5,"c":9.56,"v":23700},{"d":"2017-04-28","o":9.51,"h":9.66,"l":9.33,"c":9.4,"v":72200},{"d":"2017-05-01","o":9.49,"h":9.67,"l":9.45,"c":9.54,"v":53900},{"d":"2017-05-02","o":9.57,"h":9.57,"l":9.42,"c":9.5,"v":43100},{"d":"2017-05-03","o":9.4,"h":9.72,"l":9.32,"c":9.52,"v":44100},{"d":"2017-05-04","o":9.7,"h":9.7,"l":9.5,"c":9.54,"v":37500},{"d":"2017-05-05","o":9.42,"h":9.68,"l":9.3,"c":9.39,"v":37100},{"d":"2017-05-08","o":9.76,"h":10.35,"l":9.73,"c":9.99,"v":239200},{"d":"2017-05-09","o":10.05,"h":10.18,"l":9.81,"c":9.85,"v":138500},{"d":"2017-05-10","o":9.95,"h":9.98,"l":9.7,"c":9.71,"v":131600},{"d":"2017-05-11","o":9.72,"h":9.87,"l":9.7,"c":9.73,"v":107800},{"d":"2017-05-12","o":9.89,"h":9.89,"l":9.49,"c":9.52,"v":231200},{"d":"2017-05-15","o":9.69,"h":9.73,"l":9.48,"c":9.49,"v":124900},{"d":"2017-05-16","o":9.49,"h":9.58,"l":9.43,"c":9.46,"v":107600},{"d":"2017-05-17","o":9.43,"h":9.61,"l":9.41,"c":9.46,"v":68000},{"d":"2017-05-18","o":9.46,"h":9.58,"l":9.44,"c":9.52,"v":117100},{"d":"2017-05-19","o":9.54,"h":9.71,"l":9.47,"c":9.49,"v":62700},{"d":"2017-05-22","o":9.5,"h":9.7,"l":9.42,"c":9.48,"v":110100},{"d":"2017-05-23","o":9.47,"h":9.64,"l":9.37,"c":9.5,"v":138800},{"d":"2017-05-24","o":9.47,"h":9.58,"l":9.41,"c":9.44,"v":96000},{"d":"2017-05-25","o":9.56,"h":9.6,"l":9.42,"c":9.5,"v":134700},{"d":"2017-05-26","o":9.5,"h":9.52,"l":9.4,"c":9.46,"v":107700},{"d":"2017-05-30","o":9.64,"h":9.65,"l":9.2,"c":9.31,"v":144900},{"d":"2017-05-31","o":9.4,"h":9.49,"l":9.1,"c":9.38,"v":90400},{"d":"2017-06-01","o":9.4,"h":9.6,"l":9.38,"c":9.51,"v":233200},{"d":"2017-06-02","o":9.59,"h":9.59,"l":9.43,"c":9.47,"v":158500},{"d":"2017-06-05","o":9.5,"h":9.65,"l":9.43,"c":9.57,"v":190500},{"d":"2017-06-06","o":9.57,"h":9.88,"l":9.43,"c":9.75,"v":202600},{"d":"2017-06-07","o":9.4,"h":9.48,"l":9.21,"c":9.46,"v":303700},{"d":"2017-06-08","o":9.46,"h":9.6,"l":9.43,"c":9.53,"v":189000},{"d":"2017-06-09","o":9.59,"h":9.68,"l":9.55,"c":9.62,"v":116900},{"d":"2017-06-12","o":9.57,"h":9.7,"l":9.35,"c":9.49,"v":122600},{"d":"2017-06-13","o":9.52,"h":9.9,"l":9.49,"c":9.7,"v":148500},{"d":"2017-06-14","o":9.7,"h":9.7,"l":9.48,"c":9.5,"v":111100},{"d":"2017-06-15","o":9.74,"h":9.74,"l":9.5,"c":9.69,"v":157100},{"d":"2017-06-16","o":9.67,"h":9.71,"l":9.45,"c":9.66,"v":112900},{"d":"2017-06-19","o":9.7,"h":9.92,"l":9.63,"c":9.72,"v":241400},{"d":"2017-06-20","o":9.76,"h":9.9,"l":9.67,"c":9.78,"v":151000},{"d":"2017-06-21","o":9.84,"h":9.9,"l":9.42,"c":9.61,"v":146900},{"d":"2017-06-22","o":9.63,"h":9.68,"l":9.15,"c":9.41,"v":235600},{"d":"2017-06-23","o":9.48,"h":9.54,"l":9.07,"c":9.12,"v":1730500},{"d":"2017-06-26","o":8.93,"h":9.25,"l":8.87,"c":9.16,"v":274500},{"d":"2017-06-27","o":9.16,"h":9.25,"l":8.86,"c":8.87,"v":106800},{"d":"2017-06-28","o":8.92,"h":9.25,"l":8.84,"c":9.22,"v":126900},{"d":"2017-06-29","o":9.24,"h":9.4,"l":9.11,"c":9.24,"v":175200},{"d":"2017-06-30","o":9.3,"h":9.34,"l":9.03,"c":9.16,"v":117900},{"d":"2017-07-03","o":9.17,"h":9.47,"l":9.11,"c":9.38,"v":72000},{"d":"2017-07-05","o":9.41,"h":9.46,"l":9.13,"c":9.27,"v":125000},{"d":"2017-07-06","o":9.25,"h":9.34,"l":8.93,"c":9.02,"v":167200},{"d":"2017-07-07","o":8.94,"h":9.04,"l":8.83,"c":9.02,"v":111200},{"d":"2017-07-10","o":9.02,"h":9.15,"l":9,"c":9.03,"v":93700},{"d":"2017-07-11","o":9.03,"h":9.15,"l":9,"c":9.08,"v":78100},{"d":"2017-07-12","o":9.14,"h":9.2,"l":9.07,"c":9.15,"v":61900},{"d":"2017-07-13","o":9.15,"h":9.34,"l":9.11,"c":9.29,"v":91100},{"d":"2017-07-14","o":9.28,"h":9.47,"l":9.28,"c":9.4,"v":69100},{"d":"2017-07-17","o":9.47,"h":9.73,"l":9.37,"c":9.62,"v":144900},{"d":"2017-07-18","o":9.59,"h":9.6,"l":9.4,"c":9.55,"v":76700},{"d":"2017-07-19","o":9.63,"h":9.83,"l":9.42,"c":9.74,"v":106100},{"d":"2017-07-20","o":9.74,"h":9.78,"l":9.51,"c":9.55,"v":93200},{"d":"2017-07-21","o":9.69,"h":9.69,"l":9.43,"c":9.58,"v":127100},{"d":"2017-07-24","o":9.51,"h":9.77,"l":9.4,"c":9.6,"v":90600},{"d":"2017-07-25","o":9.68,"h":10.19,"l":9.66,"c":10.02,"v":222000},{"d":"2017-07-26","o":10.04,"h":10.43,"l":9.93,"c":10.12,"v":150100},{"d":"2017-07-27","o":10.25,"h":10.25,"l":9.96,"c":10.04,"v":126000},{"d":"2017-07-28","o":10.37,"h":10.62,"l":10.23,"c":10.56,"v":204500},{"d":"2017-07-31","o":10.68,"h":10.98,"l":10.56,"c":10.75,"v":191500},{"d":"2017-08-01","o":10.9,"h":11.31,"l":10.8,"c":11.21,"v":262300},{"d":"2017-08-02","o":11.06,"h":11.23,"l":10.84,"c":10.98,"v":163800},{"d":"2017-08-03","o":11.04,"h":11.19,"l":10.74,"c":10.82,"v":148400},{"d":"2017-08-04","o":10.81,"h":10.9,"l":10.55,"c":10.59,"v":129600},{"d":"2017-08-07","o":10.6,"h":10.99,"l":10.5,"c":10.69,"v":85800},{"d":"2017-08-08","o":10.5,"h":10.7,"l":10.05,"c":10.45,"v":230000},{"d":"2017-08-09","o":10.39,"h":10.4,"l":10.22,"c":10.31,"v":97300},{"d":"2017-08-10","o":10.31,"h":10.48,"l":10.19,"c":10.39,"v":150100},{"d":"2017-08-11","o":10.41,"h":10.53,"l":10.2,"c":10.21,"v":90100},{"d":"2017-08-14","o":10.3,"h":10.31,"l":10.05,"c":10.11,"v":155100},{"d":"2017-08-15","o":10.13,"h":10.18,"l":9.76,"c":10.06,"v":154900},{"d":"2017-08-16","o":10.01,"h":10.32,"l":9.87,"c":10.07,"v":97000},{"d":"2017-08-17","o":9.74,"h":9.83,"l":9.5,"c":9.63,"v":103000},{"d":"2017-08-18","o":9.53,"h":9.72,"l":9.53,"c":9.66,"v":58400},{"d":"2017-08-21","o":9.66,"h":9.8,"l":9.53,"c":9.8,"v":60600},{"d":"2017-08-22","o":9.7,"h":9.98,"l":9.51,"c":9.92,"v":114000},{"d":"2017-08-23","o":9.91,"h":10.25,"l":9.82,"c":10.11,"v":103100},{"d":"2017-08-24","o":10.23,"h":10.47,"l":10.15,"c":10.29,"v":91600},{"d":"2017-08-25","o":10.34,"h":10.64,"l":10.2,"c":10.39,"v":156500},{"d":"2017-08-28","o":10.5,"h":10.5,"l":10.15,"c":10.33,"v":146000},{"d":"2017-08-29","o":10.31,"h":10.31,"l":10.09,"c":10.1,"v":102000},{"d":"2017-08-30","o":10.1,"h":10.6,"l":10.09,"c":10.58,"v":104700},{"d":"2017-08-31","o":10.67,"h":10.67,"l":10.32,"c":10.38,"v":72700},{"d":"2017-09-01","o":10.41,"h":10.43,"l":10.22,"c":10.32,"v":66600},{"d":"2017-09-05","o":10.32,"h":10.32,"l":9.9,"c":9.99,"v":58000},{"d":"2017-09-06","o":10.08,"h":10.23,"l":9.99,"c":10.11,"v":45400},{"d":"2017-09-07","o":10.17,"h":10.33,"l":9.94,"c":10.05,"v":77300},{"d":"2017-09-08","o":10.03,"h":10.05,"l":9.77,"c":9.8,"v":95900},{"d":"2017-09-11","o":9.92,"h":10.02,"l":9.84,"c":9.93,"v":120700},{"d":"2017-09-12","o":9.9,"h":10.04,"l":9.75,"c":9.8,"v":102400},{"d":"2017-09-13","o":9.75,"h":9.96,"l":9.75,"c":9.82,"v":47300},{"d":"2017-09-14","o":9.86,"h":9.93,"l":9.68,"c":9.92,"v":65300},{"d":"2017-09-15","o":9.92,"h":10,"l":9.72,"c":9.94,"v":104800},{"d":"2017-09-18","o":10,"h":10.16,"l":9.88,"c":10.06,"v":84900},{"d":"2017-09-19","o":10.1,"h":10.42,"l":10.02,"c":10.25,"v":75400},{"d":"2017-09-20","o":10.25,"h":10.27,"l":10.05,"c":10.25,"v":148300},{"d":"2017-09-21","o":10.25,"h":10.48,"l":10.18,"c":10.38,"v":91400},{"d":"2017-09-22","o":10.42,"h":10.5,"l":10.34,"c":10.39,"v":83900},{"d":"2017-09-25","o":10.42,"h":10.57,"l":10.37,"c":10.57,"v":153400},{"d":"2017-09-26","o":10.64,"h":10.68,"l":10.39,"c":10.44,"v":93800},{"d":"2017-09-27","o":10.44,"h":10.6,"l":10.43,"c":10.58,"v":126300},{"d":"2017-09-28","o":10.56,"h":11.37,"l":10.4,"c":10.9,"v":215500},{"d":"2017-09-29","o":10.97,"h":11.1,"l":10.86,"c":10.97,"v":97400},{"d":"2017-10-02","o":11.04,"h":11.1,"l":10.98,"c":11.03,"v":74400},{"d":"2017-10-03","o":11.04,"h":11.56,"l":10.95,"c":11.53,"v":162000},{"d":"2017-10-04","o":11.7,"h":11.74,"l":11.56,"c":11.63,"v":95500},{"d":"2017-10-05","o":11.72,"h":11.87,"l":11.66,"c":11.83,"v":92200},{"d":"2017-10-06","o":11.88,"h":11.89,"l":11.42,"c":11.61,"v":125200},{"d":"2017-10-09","o":11.59,"h":11.79,"l":11.35,"c":11.5,"v":57700},{"d":"2017-10-10","o":11.58,"h":11.71,"l":11.38,"c":11.58,"v":50200},{"d":"2017-10-11","o":11.58,"h":11.74,"l":11.52,"c":11.59,"v":64200},{"d":"2017-10-12","o":11.56,"h":11.67,"l":11.45,"c":11.55,"v":47700},{"d":"2017-10-13","o":11.63,"h":11.7,"l":11.48,"c":11.51,"v":32600},{"d":"2017-10-16","o":11.5,"h":11.5,"l":11.16,"c":11.42,"v":54300},{"d":"2017-10-17","o":11.49,"h":11.82,"l":11.4,"c":11.57,"v":56100},{"d":"2017-10-18","o":11.72,"h":11.88,"l":11.55,"c":11.61,"v":66700},{"d":"2017-10-19","o":11.64,"h":11.85,"l":11.52,"c":11.61,"v":50400},{"d":"2017-10-20","o":11.75,"h":11.75,"l":11.5,"c":11.57,"v":29600},{"d":"2017-10-23","o":11.54,"h":11.72,"l":11.53,"c":11.64,"v":81700},{"d":"2017-10-24","o":11.75,"h":11.89,"l":11.68,"c":11.8,"v":78700},{"d":"2017-10-25","o":11.84,"h":11.88,"l":11.65,"c":11.76,"v":64400},{"d":"2017-10-26","o":11.8,"h":11.8,"l":11.39,"c":11.45,"v":65100},{"d":"2017-10-27","o":11.5,"h":11.65,"l":11.37,"c":11.61,"v":100000},{"d":"2017-10-30","o":11.61,"h":11.8,"l":11.43,"c":11.78,"v":83400},{"d":"2017-10-31","o":11.8,"h":12.2,"l":11.64,"c":12.01,"v":141400},{"d":"2017-11-01","o":12.05,"h":12.05,"l":11.56,"c":11.8,"v":87100},{"d":"2017-11-02","o":11.78,"h":11.9,"l":11.6,"c":11.83,"v":81300},{"d":"2017-11-03","o":11.85,"h":11.86,"l":11.57,"c":11.75,"v":95000},{"d":"2017-11-06","o":11.75,"h":11.78,"l":11.37,"c":11.52,"v":89500},{"d":"2017-11-07","o":11.18,"h":11.18,"l":10.35,"c":10.75,"v":374900},{"d":"2017-11-08","o":10.76,"h":11.17,"l":10.75,"c":10.93,"v":156700},{"d":"2017-11-09","o":10.87,"h":11.29,"l":10.75,"c":11.29,"v":118300},{"d":"2017-11-10","o":11.3,"h":11.65,"l":11.22,"c":11.56,"v":109800},{"d":"2017-11-13","o":11.75,"h":11.79,"l":11.42,"c":11.54,"v":199400},{"d":"2017-11-14","o":11.55,"h":11.55,"l":11.04,"c":11.07,"v":84200},{"d":"2017-11-15","o":11.07,"h":11.15,"l":10.71,"c":11.06,"v":96400},{"d":"2017-11-16","o":10.97,"h":11.15,"l":10.84,"c":10.87,"v":89100},{"d":"2017-11-17","o":10.78,"h":11.15,"l":10.78,"c":11.12,"v":95400},{"d":"2017-11-20","o":11.15,"h":11.28,"l":11.02,"c":11.23,"v":72600},{"d":"2017-11-21","o":11.21,"h":11.29,"l":10.97,"c":11,"v":60000},{"d":"2017-11-22","o":11,"h":11,"l":10.78,"c":10.78,"v":70100},{"d":"2017-11-24","o":10.77,"h":10.8,"l":10.45,"c":10.47,"v":53500},{"d":"2017-11-27","o":10.42,"h":10.42,"l":9.63,"c":9.65,"v":210700},{"d":"2017-11-28","o":9.66,"h":9.94,"l":9.66,"c":9.81,"v":82800},{"d":"2017-11-29","o":9.83,"h":9.85,"l":9.4,"c":9.42,"v":121700},{"d":"2017-11-30","o":9.49,"h":9.55,"l":8.97,"c":8.99,"v":136300},{"d":"2017-12-01","o":8.93,"h":8.95,"l":8,"c":8.63,"v":509300},{"d":"2017-12-04","o":8.86,"h":9.35,"l":8.76,"c":8.77,"v":296600},{"d":"2017-12-05","o":8.75,"h":8.79,"l":7.91,"c":8.02,"v":212700},{"d":"2017-12-06","o":8,"h":8.27,"l":7.92,"c":8.12,"v":165100},{"d":"2017-12-07","o":8.17,"h":9.03,"l":8.17,"c":8.84,"v":323300},{"d":"2017-12-08","o":8.94,"h":8.94,"l":8.35,"c":8.42,"v":152300},{"d":"2017-12-11","o":8.42,"h":8.93,"l":8.36,"c":8.88,"v":209500},{"d":"2017-12-12","o":8.86,"h":9.43,"l":8.72,"c":9.27,"v":265200},{"d":"2017-12-13","o":9.25,"h":10.1,"l":9.25,"c":10.05,"v":523600},{"d":"2017-12-14","o":10.05,"h":10.26,"l":9.3,"c":10.02,"v":370400},{"d":"2017-12-15","o":10.03,"h":10.18,"l":9.86,"c":9.97,"v":650200},{"d":"2017-12-18","o":10.17,"h":10.33,"l":9.93,"c":9.99,"v":236000},{"d":"2017-12-19","o":10,"h":10.14,"l":9.86,"c":10.01,"v":144600},{"d":"2017-12-20","o":10.07,"h":10.09,"l":9.9,"c":10.09,"v":132400},{"d":"2017-12-21","o":10.11,"h":10.29,"l":9.96,"c":10.04,"v":223200},{"d":"2017-12-22","o":10.05,"h":10.07,"l":9.64,"c":9.82,"v":120900},{"d":"2017-12-26","o":9.86,"h":10.01,"l":9.82,"c":9.88,"v":147300},{"d":"2017-12-27","o":9.91,"h":9.98,"l":9.71,"c":9.8,"v":62900},{"d":"2017-12-28","o":9.76,"h":9.79,"l":9.28,"c":9.52,"v":101300},{"d":"2017-12-29","o":9.5,"h":9.83,"l":9.27,"c":9.66,"v":284700},{"d":"2018-01-02","o":9.67,"h":9.83,"l":9.4,"c":9.5,"v":163200},{"d":"2018-01-03","o":9.49,"h":9.49,"l":9.28,"c":9.41,"v":96400},{"d":"2018-01-04","o":9.42,"h":9.54,"l":9.3,"c":9.38,"v":125700},{"d":"2018-01-05","o":9.37,"h":9.39,"l":9.1,"c":9.25,"v":162700},{"d":"2018-01-08","o":9.25,"h":9.33,"l":9.02,"c":9.14,"v":114300},{"d":"2018-01-09","o":9.17,"h":9.28,"l":9,"c":9.08,"v":137200},{"d":"2018-01-10","o":9.03,"h":9.08,"l":8.88,"c":8.95,"v":92400},{"d":"2018-01-11","o":8.94,"h":9.03,"l":8.64,"c":8.68,"v":202700},{"d":"2018-01-12","o":8.71,"h":8.86,"l":8.68,"c":8.84,"v":72900},{"d":"2018-01-16","o":8.84,"h":9,"l":8.45,"c":8.48,"v":148300},{"d":"2018-01-17","o":8.58,"h":8.58,"l":8.25,"c":8.29,"v":131600},{"d":"2018-01-18","o":8.26,"h":8.29,"l":8.05,"c":8.1,"v":113500},{"d":"2018-01-19","o":8.1,"h":8.29,"l":8.04,"c":8.25,"v":130700},{"d":"2018-01-22","o":8.29,"h":8.45,"l":8.28,"c":8.4,"v":132800},{"d":"2018-01-23","o":8.41,"h":8.42,"l":8.15,"c":8.22,"v":93500},{"d":"2018-01-24","o":8.24,"h":8.39,"l":8.1,"c":8.29,"v":194000},{"d":"2018-01-25","o":8.35,"h":8.6,"l":8.28,"c":8.52,"v":156000},{"d":"2018-01-26","o":8.57,"h":8.61,"l":8.25,"c":8.42,"v":80300},{"d":"2018-01-29","o":8.4,"h":8.42,"l":8.2,"c":8.22,"v":87300},{"d":"2018-01-30","o":8.2,"h":8.24,"l":8.05,"c":8.12,"v":132300},{"d":"2018-01-31","o":8.12,"h":8.44,"l":7.97,"c":8.06,"v":122900},{"d":"2018-02-01","o":8.05,"h":8.06,"l":7.65,"c":7.79,"v":192800},{"d":"2018-02-02","o":7.76,"h":7.94,"l":7,"c":7.92,"v":525900},{"d":"2018-02-05","o":7.9,"h":8.01,"l":7.56,"c":7.69,"v":239700},{"d":"2018-02-06","o":7.57,"h":7.91,"l":7.09,"c":7.9,"v":176000},{"d":"2018-02-07","o":7.87,"h":8.36,"l":7.68,"c":8.35,"v":179000},{"d":"2018-02-08","o":8.4,"h":8.42,"l":8.01,"c":8.24,"v":172800},{"d":"2018-02-09","o":8.3,"h":8.39,"l":8.04,"c":8.31,"v":175400},{"d":"2018-02-12","o":8.38,"h":8.72,"l":8.25,"c":8.56,"v":153200},{"d":"2018-02-13","o":8.57,"h":8.63,"l":8.1,"c":8.26,"v":149300},{"d":"2018-02-14","o":8.2,"h":8.47,"l":8.14,"c":8.46,"v":102700},{"d":"2018-02-15","o":8.6,"h":8.6,"l":8.4,"c":8.56,"v":92900},{"d":"2018-02-16","o":8.6,"h":9.14,"l":8.6,"c":9.1,"v":128200},{"d":"2018-02-20","o":8.7,"h":9.13,"l":8.54,"c":8.75,"v":215400},{"d":"2018-02-21","o":8.75,"h":8.99,"l":8.7,"c":8.77,"v":121100},{"d":"2018-02-22","o":9.08,"h":9.39,"l":8.93,"c":9.27,"v":176500},{"d":"2018-02-23","o":9.15,"h":9.65,"l":9.01,"c":9.62,"v":174600},{"d":"2018-02-26","o":9.63,"h":9.65,"l":9.15,"c":9.36,"v":100400},{"d":"2018-02-27","o":9.3,"h":9.62,"l":9.2,"c":9.6,"v":102000},{"d":"2018-02-28","o":9.63,"h":9.8,"l":9.5,"c":9.64,"v":140000},{"d":"2018-03-01","o":9.71,"h":9.93,"l":9.6,"c":9.73,"v":129600},{"d":"2018-03-02","o":9.66,"h":10.6,"l":9.66,"c":10.58,"v":200700},{"d":"2018-03-05","o":10.53,"h":10.98,"l":10.45,"c":10.93,"v":179300},{"d":"2018-03-06","o":10.95,"h":11.13,"l":10.78,"c":11.05,"v":168800},{"d":"2018-03-07","o":11.08,"h":11.08,"l":9.95,"c":10.16,"v":214300},{"d":"2018-03-08","o":10.16,"h":10.62,"l":10.03,"c":10.43,"v":92900},{"d":"2018-03-09","o":10.59,"h":10.84,"l":10.5,"c":10.72,"v":158700},{"d":"2018-03-12","o":10.75,"h":11.15,"l":10.5,"c":10.91,"v":162100},{"d":"2018-03-13","o":11.07,"h":11.11,"l":10.34,"c":10.67,"v":158700},{"d":"2018-03-14","o":10.75,"h":10.8,"l":10.32,"c":10.46,"v":101200},{"d":"2018-03-15","o":10.48,"h":10.81,"l":10.14,"c":10.71,"v":135200},{"d":"2018-03-16","o":10.76,"h":11,"l":10.63,"c":10.98,"v":287800},{"d":"2018-03-19","o":10.98,"h":11.45,"l":10.73,"c":10.97,"v":266600},{"d":"2018-03-20","o":11.06,"h":11.15,"l":10.71,"c":10.97,"v":166200},{"d":"2018-03-21","o":10.97,"h":11.34,"l":10.78,"c":11.09,"v":259700},{"d":"2018-03-22","o":11,"h":11.16,"l":10.9,"c":10.96,"v":193100},{"d":"2018-03-23","o":10.89,"h":11.29,"l":10.89,"c":10.95,"v":240200},{"d":"2018-03-26","o":11.05,"h":11.3,"l":10.94,"c":11.14,"v":227600},{"d":"2018-03-27","o":11.25,"h":11.66,"l":11.06,"c":11.18,"v":291400},{"d":"2018-03-28","o":11.19,"h":11.75,"l":11.19,"c":11.64,"v":161300},{"d":"2018-03-29","o":11.61,"h":11.78,"l":11.35,"c":11.42,"v":165100},{"d":"2018-04-02","o":11.48,"h":11.78,"l":11.31,"c":11.49,"v":159800},{"d":"2018-04-03","o":11.5,"h":11.66,"l":11.21,"c":11.45,"v":183800},{"d":"2018-04-04","o":11.36,"h":11.36,"l":11.02,"c":11.18,"v":104700},{"d":"2018-04-05","o":11.19,"h":11.21,"l":11.01,"c":11.11,"v":69100},{"d":"2018-04-06","o":11.04,"h":11.62,"l":11.01,"c":11.07,"v":184600},{"d":"2018-04-09","o":11.17,"h":11.17,"l":10.95,"c":11.1,"v":96700},{"d":"2018-04-10","o":11.26,"h":11.26,"l":11.01,"c":11.07,"v":144300},{"d":"2018-04-11","o":11.19,"h":11.24,"l":10.99,"c":11.21,"v":84300},{"d":"2018-04-12","o":11.18,"h":11.18,"l":10.96,"c":11.04,"v":123100},{"d":"2018-04-13","o":11.01,"h":11.08,"l":10.95,"c":11.03,"v":94700},{"d":"2018-04-16","o":11.07,"h":11.14,"l":10.84,"c":11.03,"v":88000},{"d":"2018-04-17","o":11.07,"h":11.16,"l":11.02,"c":11.04,"v":113500},{"d":"2018-04-18","o":11.07,"h":11.36,"l":11.05,"c":11.08,"v":94700},{"d":"2018-04-19","o":11.13,"h":11.19,"l":10.95,"c":10.98,"v":116400},{"d":"2018-04-20","o":11.06,"h":11.5,"l":10.96,"c":11.25,"v":128000},{"d":"2018-04-23","o":11.26,"h":11.29,"l":11.02,"c":11.27,"v":127300},{"d":"2018-04-24","o":11.3,"h":11.38,"l":11.01,"c":11.16,"v":103600},{"d":"2018-04-25","o":11.13,"h":11.19,"l":11.01,"c":11.11,"v":85500},{"d":"2018-04-26","o":11.12,"h":11.12,"l":11,"c":11.03,"v":91800},{"d":"2018-04-27","o":11.09,"h":11.3,"l":11.03,"c":11.23,"v":94600},{"d":"2018-04-30","o":11.28,"h":11.33,"l":10.98,"c":11.02,"v":100200},{"d":"2018-05-01","o":11.02,"h":11.18,"l":10.88,"c":11.16,"v":104200},{"d":"2018-05-02","o":11.2,"h":11.2,"l":11,"c":11.06,"v":83100},{"d":"2018-05-03","o":11,"h":11.05,"l":10.84,"c":11.01,"v":99200},{"d":"2018-05-04","o":10.95,"h":11.31,"l":10.82,"c":10.97,"v":186300},{"d":"2018-05-07","o":10.92,"h":11.07,"l":10.83,"c":10.98,"v":105800},{"d":"2018-05-08","o":10.99,"h":11.09,"l":10.92,"c":11.06,"v":50900},{"d":"2018-05-09","o":11.09,"h":11.18,"l":11,"c":11.06,"v":88000},{"d":"2018-05-10","o":11.16,"h":11.35,"l":10.95,"c":11.23,"v":203800},{"d":"2018-05-11","o":11.2,"h":11.66,"l":11.16,"c":11.38,"v":211800},{"d":"2018-05-14","o":11.34,"h":11.58,"l":11.26,"c":11.54,"v":206500},{"d":"2018-05-15","o":11.5,"h":11.86,"l":11.5,"c":11.57,"v":169100},{"d":"2018-05-16","o":11.59,"h":11.81,"l":11.51,"c":11.58,"v":181700},{"d":"2018-05-17","o":11.63,"h":11.86,"l":11.63,"c":11.84,"v":253500},{"d":"2018-05-18","o":11.88,"h":11.89,"l":11.53,"c":11.66,"v":220800},{"d":"2018-05-21","o":11.48,"h":11.6,"l":11.19,"c":11.49,"v":207400},{"d":"2018-05-22","o":11.5,"h":11.71,"l":11.29,"c":11.37,"v":92000},{"d":"2018-05-23","o":11.34,"h":11.45,"l":11.2,"c":11.33,"v":56900},{"d":"2018-05-24","o":11.37,"h":11.37,"l":11.01,"c":11.12,"v":93300},{"d":"2018-05-25","o":11.09,"h":11.15,"l":10.99,"c":11.01,"v":67700},{"d":"2018-05-29","o":11.12,"h":11.28,"l":11.01,"c":11.12,"v":77900},{"d":"2018-05-30","o":11.14,"h":11.47,"l":11.1,"c":11.11,"v":148300},{"d":"2018-05-31","o":11.14,"h":11.33,"l":11.05,"c":11.09,"v":76500},{"d":"2018-06-01","o":11.13,"h":11.28,"l":11.01,"c":11.07,"v":113200},{"d":"2018-06-04","o":11.07,"h":11.17,"l":11.02,"c":11.08,"v":46600},{"d":"2018-06-05","o":11.07,"h":11.29,"l":11.04,"c":11.18,"v":61400},{"d":"2018-06-06","o":11.19,"h":11.36,"l":11.16,"c":11.23,"v":73200},{"d":"2018-06-07","o":11.22,"h":11.41,"l":11.22,"c":11.28,"v":54500},{"d":"2018-06-08","o":11.29,"h":11.31,"l":11.04,"c":11.05,"v":72100},{"d":"2018-06-11","o":11.07,"h":11.19,"l":11.01,"c":11.13,"v":77500},{"d":"2018-06-12","o":11.1,"h":11.21,"l":11.03,"c":11.1,"v":48300},{"d":"2018-06-13","o":11.05,"h":11.24,"l":11.05,"c":11.18,"v":83900},{"d":"2018-06-14","o":11.2,"h":11.24,"l":11.05,"c":11.06,"v":100900},{"d":"2018-06-15","o":11.05,"h":11.3,"l":11.05,"c":11.27,"v":198900},{"d":"2018-06-18","o":11.24,"h":11.26,"l":11.05,"c":11.17,"v":49400},{"d":"2018-06-19","o":11.16,"h":11.44,"l":11.07,"c":11.3,"v":218600},{"d":"2018-06-20","o":11.33,"h":11.36,"l":11.06,"c":11.1,"v":105800},{"d":"2018-06-21","o":11.12,"h":11.13,"l":11.01,"c":11.1,"v":90400},{"d":"2018-06-22","o":11.16,"h":11.23,"l":11.05,"c":11.18,"v":296000},{"d":"2018-06-25","o":11.25,"h":11.27,"l":11.06,"c":11.16,"v":98100},{"d":"2018-06-26","o":11.17,"h":11.24,"l":11.1,"c":11.11,"v":51400},{"d":"2018-06-27","o":11.14,"h":11.17,"l":11.03,"c":11.09,"v":58100},{"d":"2018-06-28","o":11.12,"h":11.17,"l":11.02,"c":11.15,"v":74100},{"d":"2018-06-29","o":11.16,"h":11.49,"l":11.11,"c":11.36,"v":98600},{"d":"2018-07-02","o":11.3,"h":11.37,"l":11.13,"c":11.27,"v":53000},{"d":"2018-07-03","o":11.46,"h":11.66,"l":11.35,"c":11.53,"v":71800},{"d":"2018-07-05","o":11.63,"h":11.86,"l":11.63,"c":11.75,"v":87400},{"d":"2018-07-06","o":11.76,"h":11.88,"l":11.36,"c":11.65,"v":51300},{"d":"2018-07-09","o":11.64,"h":11.86,"l":11.46,"c":11.8,"v":68300},{"d":"2018-07-10","o":11.8,"h":11.85,"l":11.72,"c":11.73,"v":36900},{"d":"2018-07-11","o":11.64,"h":11.7,"l":11.53,"c":11.57,"v":36000},{"d":"2018-07-12","o":11.64,"h":11.64,"l":11.39,"c":11.62,"v":35400},{"d":"2018-07-13","o":11.61,"h":11.79,"l":11.59,"c":11.66,"v":39800},{"d":"2018-07-16","o":11.65,"h":11.65,"l":11.34,"c":11.4,"v":60400},{"d":"2018-07-17","o":11.41,"h":11.42,"l":11.3,"c":11.35,"v":76600},{"d":"2018-07-18","o":11.4,"h":11.4,"l":11.27,"c":11.3,"v":56500},{"d":"2018-07-19","o":11.35,"h":11.45,"l":11.28,"c":11.34,"v":83500},{"d":"2018-07-20","o":11.35,"h":11.45,"l":11.28,"c":11.34,"v":70700},{"d":"2018-07-23","o":11.34,"h":11.34,"l":11.21,"c":11.27,"v":33000},{"d":"2018-07-24","o":11.32,"h":11.43,"l":11.2,"c":11.29,"v":45900},{"d":"2018-07-25","o":11.32,"h":11.47,"l":11.21,"c":11.31,"v":45900},{"d":"2018-07-26","o":11.31,"h":11.58,"l":11.3,"c":11.35,"v":37900},{"d":"2018-07-27","o":11.35,"h":11.51,"l":11.06,"c":11.21,"v":37400},{"d":"2018-07-30","o":11.26,"h":11.46,"l":11.2,"c":11.27,"v":81700},{"d":"2018-07-31","o":11.29,"h":11.39,"l":11.23,"c":11.35,"v":41100},{"d":"2018-08-01","o":11.35,"h":11.65,"l":11.22,"c":11.29,"v":59000},{"d":"2018-08-02","o":11.27,"h":11.29,"l":11.18,"c":11.23,"v":30500},{"d":"2018-08-03","o":11.24,"h":11.34,"l":11.07,"c":11.25,"v":22100},{"d":"2018-08-06","o":11.25,"h":11.28,"l":11.05,"c":11.16,"v":43600},{"d":"2018-08-07","o":11.16,"h":11.83,"l":11.15,"c":11.19,"v":111600},{"d":"2018-08-08","o":11.21,"h":11.44,"l":11.21,"c":11.28,"v":61400},{"d":"2018-08-09","o":11.41,"h":11.44,"l":11.22,"c":11.28,"v":71800},{"d":"2018-08-10","o":11.28,"h":11.33,"l":11.16,"c":11.2,"v":44000},{"d":"2018-08-13","o":11.26,"h":11.33,"l":11.19,"c":11.23,"v":47200},{"d":"2018-08-14","o":11.26,"h":11.36,"l":11.18,"c":11.29,"v":58100},{"d":"2018-08-15","o":11.29,"h":11.38,"l":11.16,"c":11.25,"v":68500},{"d":"2018-08-16","o":11.25,"h":11.5,"l":11.25,"c":11.43,"v":52100},{"d":"2018-08-17","o":11.17,"h":11.29,"l":11.03,"c":11.05,"v":54800},{"d":"2018-08-20","o":11.08,"h":11.34,"l":11.08,"c":11.29,"v":35100},{"d":"2018-08-21","o":11.27,"h":11.5,"l":11.18,"c":11.2,"v":38900},{"d":"2018-08-22","o":11.17,"h":11.34,"l":11.17,"c":11.26,"v":29600},{"d":"2018-08-23","o":11.21,"h":11.4,"l":11.21,"c":11.26,"v":49900},{"d":"2018-08-24","o":11.32,"h":11.39,"l":11.21,"c":11.28,"v":54200},{"d":"2018-08-27","o":11.29,"h":11.29,"l":11.17,"c":11.21,"v":49800},{"d":"2018-08-28","o":11.23,"h":11.26,"l":11.13,"c":11.17,"v":50100},{"d":"2018-08-29","o":11.19,"h":11.41,"l":11.16,"c":11.27,"v":52600},{"d":"2018-08-30","o":11.29,"h":11.63,"l":11.29,"c":11.6,"v":72200},{"d":"2018-08-31","o":11.52,"h":11.73,"l":11.37,"c":11.42,"v":65900},{"d":"2018-09-04","o":11.42,"h":11.44,"l":11.25,"c":11.3,"v":69300},{"d":"2018-09-05","o":11.26,"h":11.35,"l":11.15,"c":11.28,"v":42700},{"d":"2018-09-06","o":11.32,"h":11.36,"l":11.16,"c":11.21,"v":40800},{"d":"2018-09-07","o":11.15,"h":11.43,"l":11.13,"c":11.33,"v":66700},{"d":"2018-09-10","o":11.35,"h":11.38,"l":11.28,"c":11.3,"v":38700},{"d":"2018-09-11","o":11.3,"h":11.34,"l":11.18,"c":11.25,"v":30000},{"d":"2018-09-12","o":11.17,"h":11.34,"l":11.13,"c":11.33,"v":68000},{"d":"2018-09-13","o":11.35,"h":11.4,"l":11.29,"c":11.37,"v":27500},{"d":"2018-09-14","o":11.35,"h":11.39,"l":11.32,"c":11.37,"v":33200},{"d":"2018-09-17","o":11.37,"h":11.42,"l":11.22,"c":11.4,"v":34300},{"d":"2018-09-18","o":11.41,"h":11.85,"l":11.38,"c":11.75,"v":82900},{"d":"2018-09-19","o":11.71,"h":11.8,"l":11.6,"c":11.64,"v":52200},{"d":"2018-09-20","o":11.68,"h":11.8,"l":11.56,"c":11.8,"v":43700},{"d":"2018-09-21","o":11.79,"h":11.81,"l":11.51,"c":11.73,"v":146100},{"d":"2018-09-24","o":11.67,"h":11.89,"l":11.54,"c":11.58,"v":58000},{"d":"2018-09-25","o":11.6,"h":11.83,"l":11.6,"c":11.75,"v":52100},{"d":"2018-09-26","o":11.86,"h":11.86,"l":11.7,"c":11.74,"v":65200},{"d":"2018-09-27","o":11.76,"h":11.8,"l":11.7,"c":11.78,"v":49900},{"d":"2018-09-28","o":11.64,"h":12,"l":11.6,"c":11.96,"v":72100},{"d":"2018-10-01","o":11.97,"h":12.06,"l":11.89,"c":11.93,"v":63700},{"d":"2018-10-02","o":11.95,"h":12.1,"l":11.9,"c":12.02,"v":124900},{"d":"2018-10-03","o":12.03,"h":12.37,"l":12.02,"c":12.29,"v":75100},{"d":"2018-10-04","o":12.3,"h":12.3,"l":11.9,"c":11.99,"v":121800},{"d":"2018-10-05","o":11.93,"h":12.02,"l":11.6,"c":11.69,"v":38800},{"d":"2018-10-08","o":11.69,"h":11.91,"l":11.6,"c":11.67,"v":31800},{"d":"2018-10-09","o":11.6,"h":11.74,"l":11.4,"c":11.46,"v":52400},{"d":"2018-10-10","o":11.39,"h":11.59,"l":11.3,"c":11.3,"v":60300},{"d":"2018-10-11","o":11.25,"h":11.35,"l":10.46,"c":10.76,"v":110800},{"d":"2018-10-12","o":10.78,"h":10.91,"l":10.52,"c":10.64,"v":88800},{"d":"2018-10-15","o":10.57,"h":10.65,"l":10.3,"c":10.4,"v":41300},{"d":"2018-10-16","o":10.35,"h":10.66,"l":10.3,"c":10.62,"v":51200},{"d":"2018-10-17","o":10.62,"h":10.67,"l":10.45,"c":10.48,"v":35700},{"d":"2018-10-18","o":10.48,"h":10.82,"l":10.39,"c":10.48,"v":49600},{"d":"2018-10-19","o":10.44,"h":10.59,"l":10.36,"c":10.39,"v":47000},{"d":"2018-10-22","o":10.43,"h":10.48,"l":10.3,"c":10.4,"v":33200},{"d":"2018-10-23","o":10.31,"h":10.52,"l":10.31,"c":10.39,"v":39200},{"d":"2018-10-24","o":10.34,"h":10.38,"l":9.63,"c":9.64,"v":72100},{"d":"2018-10-25","o":9.78,"h":9.89,"l":9.35,"c":9.47,"v":118500},{"d":"2018-10-26","o":9.42,"h":9.64,"l":9.01,"c":9.53,"v":109700},{"d":"2018-10-29","o":9.66,"h":9.95,"l":9.59,"c":9.72,"v":61800},{"d":"2018-10-30","o":9.7,"h":9.87,"l":9.6,"c":9.84,"v":61900},{"d":"2018-10-31","o":9.89,"h":10.02,"l":9.83,"c":9.9,"v":64200},{"d":"2018-11-01","o":9.95,"h":10.02,"l":9.88,"c":10,"v":58600},{"d":"2018-11-02","o":10.05,"h":10.14,"l":9.9,"c":10.05,"v":76000},{"d":"2018-11-05","o":10.04,"h":10.13,"l":9.98,"c":10,"v":181800},{"d":"2018-11-06","o":10.01,"h":10.28,"l":10.01,"c":10.17,"v":63900},{"d":"2018-11-07","o":9.97,"h":10.54,"l":9.79,"c":10.44,"v":124500},{"d":"2018-11-08","o":10.45,"h":10.68,"l":10.04,"c":10.07,"v":47400},{"d":"2018-11-09","o":10.04,"h":10.17,"l":9.94,"c":10.03,"v":70800},{"d":"2018-11-12","o":10.05,"h":10.37,"l":9.84,"c":10.03,"v":56200},{"d":"2018-11-13","o":10.03,"h":10.16,"l":9.71,"c":9.76,"v":59100},{"d":"2018-11-14","o":9.8,"h":9.96,"l":9.71,"c":9.85,"v":52000},{"d":"2018-11-15","o":9.78,"h":9.94,"l":9.55,"c":9.71,"v":53700},{"d":"2018-11-16","o":9.86,"h":10.04,"l":9.75,"c":9.87,"v":166100},{"d":"2018-11-19","o":9.71,"h":9.81,"l":9.4,"c":9.8,"v":145800},{"d":"2018-11-20","o":9.75,"h":9.84,"l":9.52,"c":9.62,"v":97200},{"d":"2018-11-21","o":9.75,"h":9.98,"l":9.58,"c":9.74,"v":152000},{"d":"2018-11-23","o":9.69,"h":10.1,"l":9.69,"c":9.91,"v":53900},{"d":"2018-11-26","o":9.92,"h":10,"l":9.64,"c":9.77,"v":59700},{"d":"2018-11-27","o":9.75,"h":10.02,"l":9.75,"c":9.92,"v":73600},{"d":"2018-11-28","o":9.95,"h":10.7,"l":9.95,"c":10.61,"v":127000},{"d":"2018-11-29","o":10.5,"h":10.81,"l":10.44,"c":10.78,"v":67300},{"d":"2018-11-30","o":10.53,"h":10.87,"l":10.5,"c":10.77,"v":113200},{"d":"2018-12-03","o":10.73,"h":10.87,"l":10.16,"c":10.77,"v":122500},{"d":"2018-12-04","o":10.52,"h":10.76,"l":10.4,"c":10.46,"v":84100},{"d":"2018-12-06","o":10.41,"h":10.65,"l":10.23,"c":10.52,"v":59700},{"d":"2018-12-07","o":10.5,"h":10.74,"l":10.08,"c":10.52,"v":63500},{"d":"2018-12-10","o":10.53,"h":10.65,"l":10.27,"c":10.55,"v":57400},{"d":"2018-12-11","o":10.67,"h":10.74,"l":10.45,"c":10.51,"v":49700},{"d":"2018-12-12","o":10.61,"h":10.86,"l":10.49,"c":10.53,"v":66900},{"d":"2018-12-13","o":10.56,"h":10.73,"l":10.42,"c":10.46,"v":67300},{"d":"2018-12-14","o":10.42,"h":10.64,"l":10.42,"c":10.47,"v":53600},{"d":"2018-12-17","o":10.5,"h":10.52,"l":10.1,"c":10.14,"v":104200},{"d":"2018-12-18","o":10.14,"h":10.3,"l":9.9,"c":9.92,"v":75700},{"d":"2018-12-19","o":9.96,"h":10.1,"l":9.93,"c":10.03,"v":76900},{"d":"2018-12-20","o":10.03,"h":10.22,"l":9.88,"c":9.98,"v":122500},{"d":"2018-12-21","o":9.98,"h":10.19,"l":9.92,"c":9.95,"v":254600},{"d":"2018-12-24","o":10,"h":10.05,"l":9.5,"c":9.55,"v":63500},{"d":"2018-12-26","o":9.59,"h":9.96,"l":9.5,"c":9.84,"v":126700},{"d":"2018-12-27","o":9.73,"h":9.93,"l":9.62,"c":9.89,"v":69300},{"d":"2018-12-28","o":9.76,"h":10.25,"l":9.67,"c":10.07,"v":253600},{"d":"2018-12-31","o":9.95,"h":10.55,"l":9.93,"c":10.55,"v":231700},{"d":"2019-01-02","o":10.5,"h":10.75,"l":10.38,"c":10.7,"v":89200},{"d":"2019-01-03","o":10.61,"h":10.61,"l":10.13,"c":10.3,"v":51600},{"d":"2019-01-04","o":10.5,"h":10.78,"l":10.42,"c":10.69,"v":76400},{"d":"2019-01-07","o":10.65,"h":11.02,"l":10.58,"c":10.85,"v":56600},{"d":"2019-01-08","o":10.88,"h":10.94,"l":10.4,"c":10.73,"v":66600},{"d":"2019-01-09","o":10.77,"h":10.78,"l":10.5,"c":10.66,"v":52700},{"d":"2019-01-10","o":10.58,"h":10.87,"l":10.53,"c":10.84,"v":50400},{"d":"2019-01-11","o":10.83,"h":10.83,"l":10.57,"c":10.83,"v":42200},{"d":"2019-01-14","o":10.8,"h":10.9,"l":10.67,"c":10.72,"v":53700},{"d":"2019-01-15","o":10.63,"h":10.95,"l":10.54,"c":10.95,"v":64300},{"d":"2019-01-16","o":10.86,"h":11.14,"l":10.57,"c":11.08,"v":129800},{"d":"2019-01-17","o":11.01,"h":11.2,"l":10.9,"c":11.05,"v":82100},{"d":"2019-01-18","o":11.05,"h":11.17,"l":10.94,"c":11.14,"v":90200},{"d":"2019-01-22","o":11.33,"h":11.33,"l":11.01,"c":11.19,"v":75400},{"d":"2019-01-23","o":11.25,"h":11.42,"l":11.15,"c":11.36,"v":51400},{"d":"2019-01-24","o":11.36,"h":11.52,"l":11.3,"c":11.51,"v":65000},{"d":"2019-01-25","o":11.48,"h":11.89,"l":11.45,"c":11.49,"v":225100},{"d":"2019-01-28","o":11.51,"h":11.66,"l":11.43,"c":11.64,"v":61200},{"d":"2019-01-29","o":11.63,"h":11.63,"l":11.42,"c":11.45,"v":41800},{"d":"2019-01-30","o":11.51,"h":11.58,"l":11.42,"c":11.48,"v":64000},{"d":"2019-01-31","o":11.48,"h":11.53,"l":11.29,"c":11.33,"v":74000},{"d":"2019-02-01","o":11.38,"h":11.49,"l":11.26,"c":11.39,"v":26500},{"d":"2019-02-04","o":11.41,"h":11.41,"l":11.25,"c":11.33,"v":34400},{"d":"2019-02-05","o":11.37,"h":11.58,"l":11.21,"c":11.56,"v":49800},{"d":"2019-02-06","o":11.56,"h":11.73,"l":11.4,"c":11.5,"v":63700},{"d":"2019-02-07","o":11.47,"h":11.51,"l":11.22,"c":11.28,"v":40900},{"d":"2019-02-08","o":11.28,"h":11.63,"l":11.25,"c":11.62,"v":40100},{"d":"2019-02-11","o":11.6,"h":11.72,"l":11.52,"c":11.62,"v":63800},{"d":"2019-02-12","o":11.65,"h":11.73,"l":11.57,"c":11.7,"v":62000},{"d":"2019-02-13","o":11.71,"h":11.76,"l":11.68,"c":11.7,"v":91100},{"d":"2019-02-14","o":11.7,"h":11.9,"l":11.58,"c":11.77,"v":88400},{"d":"2019-02-15","o":11.63,"h":11.84,"l":11.6,"c":11.71,"v":131100},{"d":"2019-02-19","o":11.59,"h":11.95,"l":11.56,"c":11.83,"v":117300},{"d":"2019-02-20","o":11.85,"h":12.19,"l":11.74,"c":12.02,"v":197700},{"d":"2019-02-21","o":12.02,"h":12.18,"l":11.73,"c":11.82,"v":85000},{"d":"2019-02-22","o":11.82,"h":12.1,"l":11.76,"c":12.06,"v":138900},{"d":"2019-02-25","o":12.05,"h":12.19,"l":11.92,"c":11.97,"v":132600},{"d":"2019-02-26","o":11.98,"h":12.08,"l":11.85,"c":11.85,"v":150700},{"d":"2019-02-27","o":11.84,"h":12,"l":11.77,"c":11.87,"v":177000},{"d":"2019-02-28","o":11.87,"h":11.99,"l":11.76,"c":11.82,"v":103900},{"d":"2019-03-01","o":11.86,"h":11.9,"l":11.75,"c":11.84,"v":53100},{"d":"2019-03-04","o":11.83,"h":12,"l":11.75,"c":11.77,"v":132200},{"d":"2019-03-05","o":11.88,"h":11.96,"l":11.79,"c":11.85,"v":148000},{"d":"2019-03-06","o":11.87,"h":11.87,"l":11.75,"c":11.75,"v":105200},{"d":"2019-03-07","o":11.79,"h":11.87,"l":11.54,"c":11.62,"v":79800},{"d":"2019-03-08","o":11.62,"h":11.67,"l":11.37,"c":11.58,"v":112900},{"d":"2019-03-11","o":11.57,"h":11.64,"l":11.12,"c":11.27,"v":68200},{"d":"2019-03-12","o":11.3,"h":11.62,"l":11.22,"c":11.47,"v":69500},{"d":"2019-03-13","o":11.51,"h":11.51,"l":11.2,"c":11.28,"v":27400},{"d":"2019-03-14","o":11.27,"h":11.27,"l":11,"c":11.08,"v":44100},{"d":"2019-03-15","o":11.11,"h":11.39,"l":11.06,"c":11.31,"v":273000},{"d":"2019-03-18","o":11.3,"h":11.48,"l":11.14,"c":11.39,"v":102300},{"d":"2019-03-19","o":11.4,"h":11.42,"l":10.75,"c":11.09,"v":137100},{"d":"2019-03-20","o":11.23,"h":11.43,"l":11,"c":11.15,"v":101100},{"d":"2019-03-21","o":11.16,"h":11.39,"l":11.07,"c":11.11,"v":63100},{"d":"2019-03-22","o":11.13,"h":11.25,"l":10.81,"c":10.84,"v":170500},{"d":"2019-03-25","o":10.96,"h":11.7,"l":10.93,"c":11.66,"v":174100},{"d":"2019-03-26","o":11.68,"h":11.97,"l":11.66,"c":11.74,"v":151000},{"d":"2019-03-27","o":11.84,"h":11.91,"l":11.66,"c":11.85,"v":92900},{"d":"2019-03-28","o":11.84,"h":11.98,"l":11.72,"c":11.89,"v":164300},{"d":"2019-03-29","o":11.9,"h":11.94,"l":11.53,"c":11.56,"v":99200},{"d":"2019-04-01","o":11.75,"h":11.9,"l":11.63,"c":11.86,"v":151100},{"d":"2019-04-02","o":11.86,"h":11.86,"l":11.61,"c":11.8,"v":93900},{"d":"2019-04-03","o":11.87,"h":11.94,"l":11.66,"c":11.8,"v":108400},{"d":"2019-04-04","o":11.84,"h":12.05,"l":11.81,"c":11.93,"v":151700},{"d":"2019-04-05","o":11.93,"h":12.07,"l":11.88,"c":11.97,"v":166400},{"d":"2019-04-08","o":12.01,"h":12.08,"l":11.93,"c":12.06,"v":209700},{"d":"2019-04-09","o":12.09,"h":12.34,"l":12.01,"c":12.17,"v":145200},{"d":"2019-04-10","o":12.22,"h":12.58,"l":12.19,"c":12.52,"v":187200},{"d":"2019-04-11","o":12.68,"h":13.15,"l":12.58,"c":12.69,"v":368100},{"d":"2019-04-12","o":12.67,"h":12.9,"l":12.46,"c":12.77,"v":194700},{"d":"2019-04-15","o":12.86,"h":12.96,"l":12.54,"c":12.56,"v":179200},{"d":"2019-04-16","o":12.59,"h":12.78,"l":12.55,"c":12.65,"v":121300},{"d":"2019-04-17","o":12.72,"h":13.12,"l":12.52,"c":12.86,"v":854600},{"d":"2019-04-18","o":12.99,"h":13.15,"l":12.85,"c":13.11,"v":367800},{"d":"2019-04-22","o":13.25,"h":13.3,"l":12.9,"c":13.11,"v":384400},{"d":"2019-04-23","o":13.23,"h":13.52,"l":13.08,"c":13.09,"v":454500},{"d":"2019-04-24","o":13.06,"h":13.21,"l":12.89,"c":12.93,"v":160000},{"d":"2019-04-25","o":12.94,"h":12.97,"l":12.38,"c":12.53,"v":212300},{"d":"2019-04-26","o":12.61,"h":12.61,"l":12.02,"c":12.18,"v":243100},{"d":"2019-04-29","o":12.18,"h":12.3,"l":12.09,"c":12.18,"v":145100},{"d":"2019-04-30","o":12.1,"h":12.14,"l":11.2,"c":11.3,"v":349100},{"d":"2019-05-01","o":11.29,"h":11.37,"l":10.95,"c":11.07,"v":271200},{"d":"2019-05-02","o":11.06,"h":11.25,"l":10.92,"c":11.18,"v":206000},{"d":"2019-05-03","o":11.25,"h":11.36,"l":10.85,"c":11.3,"v":387000},{"d":"2019-05-06","o":11.05,"h":11.41,"l":11.05,"c":11.28,"v":190800},{"d":"2019-05-07","o":11.61,"h":12.48,"l":11.32,"c":12.46,"v":343400},{"d":"2019-05-08","o":12.5,"h":13.12,"l":12.45,"c":12.83,"v":630800},{"d":"2019-05-09","o":12.75,"h":13.17,"l":12.66,"c":12.97,"v":235700},{"d":"2019-05-10","o":13.02,"h":13.23,"l":12.78,"c":13.11,"v":345700},{"d":"2019-05-13","o":13.12,"h":13.39,"l":12.96,"c":13.18,"v":387200},{"d":"2019-05-14","o":13.2,"h":13.5,"l":13.2,"c":13.38,"v":322700},{"d":"2019-05-15","o":13.45,"h":13.5,"l":13.25,"c":13.34,"v":307000},{"d":"2019-05-16","o":13.25,"h":13.48,"l":13.25,"c":13.35,"v":360400},{"d":"2019-05-17","o":13.17,"h":13.2,"l":12.85,"c":12.9,"v":165200},{"d":"2019-05-20","o":12.95,"h":12.95,"l":12.18,"c":12.21,"v":241400},{"d":"2019-05-21","o":12.21,"h":12.42,"l":11.68,"c":11.81,"v":301000},{"d":"2019-05-22","o":11.77,"h":11.82,"l":11.41,"c":11.49,"v":159600},{"d":"2019-05-23","o":11.43,"h":11.67,"l":11.22,"c":11.58,"v":285000},{"d":"2019-05-24","o":11.63,"h":11.79,"l":11.63,"c":11.7,"v":101300},{"d":"2019-05-28","o":11.7,"h":11.94,"l":11.66,"c":11.71,"v":183000},{"d":"2019-05-29","o":11.7,"h":11.75,"l":11.5,"c":11.58,"v":116300},{"d":"2019-05-30","o":11.6,"h":11.98,"l":11.54,"c":11.89,"v":159100},{"d":"2019-05-31","o":11.76,"h":11.98,"l":11.73,"c":11.87,"v":163300},{"d":"2019-06-03","o":11.85,"h":12.29,"l":11.85,"c":12.27,"v":158400},{"d":"2019-06-04","o":12.36,"h":12.71,"l":12.36,"c":12.68,"v":117700},{"d":"2019-06-05","o":12.69,"h":12.76,"l":12.55,"c":12.64,"v":118500},{"d":"2019-06-06","o":12.6,"h":12.86,"l":12.58,"c":12.74,"v":167500},{"d":"2019-06-07","o":12.82,"h":12.92,"l":12.69,"c":12.88,"v":152500},{"d":"2019-06-10","o":12.9,"h":12.98,"l":12.74,"c":12.9,"v":153400},{"d":"2019-06-11","o":12.9,"h":13,"l":12.76,"c":12.94,"v":115000},{"d":"2019-06-12","o":12.94,"h":13,"l":12.74,"c":12.94,"v":132400},{"d":"2019-06-13","o":12.95,"h":12.99,"l":12.78,"c":12.96,"v":95600},{"d":"2019-06-14","o":12.95,"h":13.01,"l":12.86,"c":12.86,"v":173600},{"d":"2019-06-17","o":12.81,"h":12.84,"l":12.65,"c":12.77,"v":132300},{"d":"2019-06-18","o":12.8,"h":12.85,"l":12.47,"c":12.51,"v":105200},{"d":"2019-06-19","o":12.48,"h":12.66,"l":12.43,"c":12.56,"v":93100},{"d":"2019-06-20","o":12.63,"h":12.7,"l":12.46,"c":12.64,"v":75000},{"d":"2019-06-21","o":12.58,"h":12.76,"l":12.54,"c":12.55,"v":100700},{"d":"2019-06-24","o":12.56,"h":12.67,"l":12.21,"c":12.32,"v":104100},{"d":"2019-06-25","o":12.27,"h":12.3,"l":12.12,"c":12.23,"v":79500},{"d":"2019-06-26","o":12.27,"h":12.37,"l":12.16,"c":12.33,"v":73700},{"d":"2019-06-27","o":12.38,"h":12.5,"l":12.29,"c":12.43,"v":69800},{"d":"2019-06-28","o":12.4,"h":12.76,"l":12.34,"c":12.64,"v":345000},{"d":"2019-07-01","o":12.77,"h":13.07,"l":12.69,"c":12.7,"v":233500},{"d":"2019-07-02","o":12.7,"h":12.93,"l":12.64,"c":12.86,"v":110500},{"d":"2019-07-03","o":12.84,"h":13.15,"l":12.84,"c":13.09,"v":60900},{"d":"2019-07-05","o":13.05,"h":13.15,"l":12.88,"c":13,"v":132100},{"d":"2019-07-08","o":12.99,"h":13.36,"l":12.99,"c":13.13,"v":114600},{"d":"2019-07-09","o":13.09,"h":13.14,"l":12.67,"c":12.73,"v":105600},{"d":"2019-07-10","o":12.73,"h":12.81,"l":12.52,"c":12.61,"v":76800},{"d":"2019-07-11","o":12.6,"h":12.74,"l":12.37,"c":12.52,"v":86900},{"d":"2019-07-12","o":12.52,"h":12.9,"l":12.52,"c":12.86,"v":80700},{"d":"2019-07-15","o":12.86,"h":12.98,"l":12.67,"c":12.91,"v":61400},{"d":"2019-07-16","o":12.91,"h":13.16,"l":12.85,"c":12.91,"v":78300},{"d":"2019-07-17","o":12.88,"h":12.92,"l":12.66,"c":12.81,"v":92200},{"d":"2019-07-18","o":12.73,"h":12.77,"l":12.3,"c":12.45,"v":209200},{"d":"2019-07-19","o":12.4,"h":12.59,"l":12.39,"c":12.52,"v":127800},{"d":"2019-07-22","o":12.52,"h":12.74,"l":12.52,"c":12.63,"v":88300},{"d":"2019-07-23","o":12.69,"h":12.7,"l":12.55,"c":12.67,"v":91500},{"d":"2019-07-24","o":12.66,"h":13.03,"l":12.62,"c":12.99,"v":132600},{"d":"2019-07-25","o":12.95,"h":13.1,"l":12.9,"c":12.92,"v":104400},{"d":"2019-07-26","o":12.96,"h":13,"l":12.83,"c":12.97,"v":75300},{"d":"2019-07-29","o":13,"h":13.13,"l":12.89,"c":12.93,"v":107700},{"d":"2019-07-30","o":12.86,"h":13.08,"l":12.78,"c":12.97,"v":79100},{"d":"2019-07-31","o":13.01,"h":13.03,"l":12.65,"c":12.73,"v":153600},{"d":"2019-08-01","o":12.8,"h":12.94,"l":12.53,"c":12.55,"v":111100},{"d":"2019-08-02","o":12.62,"h":12.75,"l":12.41,"c":12.67,"v":107200},{"d":"2019-08-05","o":12.69,"h":12.69,"l":12.3,"c":12.33,"v":99900},{"d":"2019-08-06","o":12.3,"h":12.48,"l":11.5,"c":11.96,"v":299500},{"d":"2019-08-07","o":11.97,"h":12.48,"l":11.96,"c":12.3,"v":151300},{"d":"2019-08-08","o":12.31,"h":12.6,"l":12.3,"c":12.4,"v":92300},{"d":"2019-08-09","o":12.36,"h":12.46,"l":11.77,"c":11.91,"v":145800},{"d":"2019-08-12","o":11.9,"h":12.06,"l":11.66,"c":11.87,"v":129200},{"d":"2019-08-13","o":11.84,"h":12.2,"l":11.84,"c":12.17,"v":45700},{"d":"2019-08-14","o":12.13,"h":12.13,"l":11.84,"c":11.95,"v":108300},{"d":"2019-08-15","o":11.97,"h":12.05,"l":11.83,"c":11.89,"v":107200},{"d":"2019-08-16","o":11.68,"h":11.89,"l":11.66,"c":11.76,"v":107800},{"d":"2019-08-19","o":11.8,"h":11.94,"l":11.73,"c":11.92,"v":124700},{"d":"2019-08-20","o":12.02,"h":12.07,"l":11.87,"c":12.02,"v":100600},{"d":"2019-08-21","o":12.13,"h":12.3,"l":12.06,"c":12.24,"v":113100},{"d":"2019-08-22","o":12.37,"h":12.66,"l":12.37,"c":12.63,"v":126300},{"d":"2019-08-23","o":12.6,"h":12.68,"l":12.36,"c":12.4,"v":119600},{"d":"2019-08-26","o":12.38,"h":12.66,"l":12.37,"c":12.64,"v":110500},{"d":"2019-08-27","o":12.75,"h":12.78,"l":12.43,"c":12.47,"v":84800},{"d":"2019-08-28","o":12.46,"h":12.79,"l":12.46,"c":12.74,"v":90900},{"d":"2019-08-29","o":12.8,"h":12.93,"l":12.69,"c":12.71,"v":34600},{"d":"2019-08-30","o":12.79,"h":12.79,"l":12.54,"c":12.62,"v":46300},{"d":"2019-09-03","o":12.61,"h":12.63,"l":12.29,"c":12.51,"v":138300},{"d":"2019-09-04","o":12.6,"h":12.74,"l":12.41,"c":12.63,"v":94300},{"d":"2019-09-05","o":12.71,"h":12.94,"l":12.63,"c":12.77,"v":104500},{"d":"2019-09-06","o":12.9,"h":12.95,"l":12.76,"c":12.88,"v":150200},{"d":"2019-09-09","o":12.94,"h":13.25,"l":12.88,"c":13.05,"v":172900},{"d":"2019-09-10","o":13.02,"h":13.25,"l":12.9,"c":13.23,"v":177200},{"d":"2019-09-11","o":13.23,"h":14.49,"l":13.17,"c":14.22,"v":626600},{"d":"2019-09-12","o":14.4,"h":14.71,"l":13.95,"c":14.51,"v":273200},{"d":"2019-09-13","o":14.65,"h":14.7,"l":14.25,"c":14.5,"v":185600},{"d":"2019-09-16","o":14.5,"h":14.7,"l":14.39,"c":14.57,"v":87500},{"d":"2019-09-17","o":14.57,"h":14.64,"l":14.39,"c":14.51,"v":86600},{"d":"2019-09-18","o":14.49,"h":14.49,"l":14.1,"c":14.24,"v":148100},{"d":"2019-09-19","o":14.25,"h":14.8,"l":14.14,"c":14.45,"v":197600},{"d":"2019-09-20","o":14.44,"h":14.55,"l":13.96,"c":14.08,"v":265400},{"d":"2019-09-23","o":14.06,"h":14.22,"l":13.67,"c":13.97,"v":271000},{"d":"2019-09-24","o":14.06,"h":14.22,"l":13.93,"c":13.95,"v":168700},{"d":"2019-09-25","o":13.9,"h":14.34,"l":13.86,"c":14.27,"v":98700},{"d":"2019-09-26","o":14.23,"h":14.52,"l":14.16,"c":14.47,"v":117300},{"d":"2019-09-27","o":14.5,"h":14.58,"l":13.96,"c":14.05,"v":148500},{"d":"2019-09-30","o":13.99,"h":14.98,"l":13.98,"c":14.84,"v":380500},{"d":"2019-10-01","o":14.83,"h":15.34,"l":13.72,"c":13.75,"v":251200},{"d":"2019-10-02","o":13.8,"h":13.94,"l":13.55,"c":13.7,"v":174600},{"d":"2019-10-03","o":13.74,"h":13.91,"l":13.4,"c":13.61,"v":121100},{"d":"2019-10-04","o":13.59,"h":13.91,"l":13.51,"c":13.88,"v":80400},{"d":"2019-10-07","o":13.76,"h":13.88,"l":13.03,"c":13.2,"v":184100},{"d":"2019-10-08","o":13.05,"h":13.3,"l":12.92,"c":13.14,"v":150000},{"d":"2019-10-09","o":13.16,"h":13.39,"l":13.16,"c":13.32,"v":75400},{"d":"2019-10-10","o":13.36,"h":13.44,"l":13.16,"c":13.34,"v":77300},{"d":"2019-10-11","o":13.4,"h":13.71,"l":13.4,"c":13.51,"v":72000},{"d":"2019-10-14","o":13.56,"h":13.8,"l":13.45,"c":13.66,"v":77500},{"d":"2019-10-15","o":13.64,"h":14.01,"l":13.56,"c":13.97,"v":115800},{"d":"2019-10-16","o":13.82,"h":13.94,"l":13.55,"c":13.89,"v":146100},{"d":"2019-10-17","o":13.97,"h":14.11,"l":13.71,"c":13.88,"v":108000},{"d":"2019-10-18","o":13.81,"h":14.13,"l":13.81,"c":13.93,"v":131800},{"d":"2019-10-21","o":13.95,"h":14.1,"l":13.8,"c":13.98,"v":86400},{"d":"2019-10-22","o":13.99,"h":14.27,"l":13.99,"c":14.08,"v":112500},{"d":"2019-10-23","o":14.12,"h":14.37,"l":14,"c":14.21,"v":92100},{"d":"2019-10-24","o":14.32,"h":14.35,"l":13.98,"c":14.04,"v":88400},{"d":"2019-10-25","o":13.98,"h":14.22,"l":13.85,"c":13.95,"v":171700},{"d":"2019-10-28","o":13.99,"h":14.11,"l":13.88,"c":14.02,"v":141900},{"d":"2019-10-29","o":14.05,"h":14.06,"l":13.9,"c":13.97,"v":122200},{"d":"2019-10-30","o":14.04,"h":14.32,"l":13.98,"c":14.05,"v":239000},{"d":"2019-10-31","o":14.11,"h":14.22,"l":13.53,"c":13.83,"v":134800},{"d":"2019-11-01","o":13.84,"h":13.96,"l":13.76,"c":13.84,"v":67200},{"d":"2019-11-04","o":14,"h":14,"l":13.1,"c":13.43,"v":415200},{"d":"2019-11-05","o":13.79,"h":13.84,"l":13.44,"c":13.51,"v":124100},{"d":"2019-11-06","o":13.7,"h":13.75,"l":13.22,"c":13.39,"v":167300},{"d":"2019-11-07","o":13.5,"h":13.56,"l":12.98,"c":13.08,"v":207000},{"d":"2019-11-08","o":13.06,"h":13.12,"l":12.66,"c":12.83,"v":173900},{"d":"2019-11-11","o":12.9,"h":13.01,"l":12.7,"c":12.75,"v":434700},{"d":"2019-11-12","o":12.84,"h":13.12,"l":12.46,"c":12.5,"v":364700},{"d":"2019-11-13","o":11.87,"h":11.87,"l":9.17,"c":10.76,"v":807100},{"d":"2019-11-14","o":10.6,"h":10.68,"l":10.11,"c":10.3,"v":447200},{"d":"2019-11-15","o":10.24,"h":10.29,"l":9.72,"c":9.87,"v":329400},{"d":"2019-11-18","o":9.94,"h":10.22,"l":9.61,"c":10.2,"v":261600},{"d":"2019-11-19","o":10.28,"h":10.48,"l":10.19,"c":10.25,"v":266300},{"d":"2019-11-20","o":10.25,"h":10.61,"l":10.07,"c":10.55,"v":625800},{"d":"2019-11-21","o":10.53,"h":10.6,"l":10.21,"c":10.35,"v":383400},{"d":"2019-11-22","o":10.47,"h":10.87,"l":10.44,"c":10.85,"v":357800},{"d":"2019-11-25","o":10.91,"h":11.07,"l":10.11,"c":10.12,"v":311600},{"d":"2019-11-26","o":10.03,"h":10.61,"l":9.98,"c":10.28,"v":239600},{"d":"2019-11-27","o":10.28,"h":10.51,"l":10.16,"c":10.35,"v":189200},{"d":"2019-11-29","o":10.26,"h":10.37,"l":10.12,"c":10.17,"v":96500},{"d":"2019-12-02","o":10.11,"h":10.42,"l":10.11,"c":10.29,"v":248600},{"d":"2019-12-03","o":10.3,"h":10.34,"l":10.12,"c":10.16,"v":196200},{"d":"2019-12-04","o":10.12,"h":10.34,"l":10.01,"c":10.16,"v":216000},{"d":"2019-12-05","o":10.16,"h":10.64,"l":10.11,"c":10.36,"v":261300},{"d":"2019-12-06","o":10.37,"h":10.66,"l":10.37,"c":10.51,"v":199000},{"d":"2019-12-09","o":10.54,"h":10.62,"l":10.26,"c":10.51,"v":305600},{"d":"2019-12-10","o":10.48,"h":10.51,"l":10.15,"c":10.44,"v":296400},{"d":"2019-12-11","o":10.49,"h":10.61,"l":10.41,"c":10.46,"v":127500},{"d":"2019-12-12","o":10.43,"h":10.77,"l":10.33,"c":10.72,"v":127000},{"d":"2019-12-13","o":10.72,"h":10.73,"l":10.45,"c":10.49,"v":184500},{"d":"2019-12-16","o":10.5,"h":10.75,"l":10.5,"c":10.57,"v":101200},{"d":"2019-12-17","o":10.57,"h":10.64,"l":10.35,"c":10.52,"v":170100},{"d":"2019-12-18","o":10.52,"h":10.59,"l":10.32,"c":10.47,"v":167700},{"d":"2019-12-19","o":10.44,"h":10.51,"l":10.32,"c":10.37,"v":141400},{"d":"2019-12-20","o":10.37,"h":10.47,"l":10.3,"c":10.4,"v":299900},{"d":"2019-12-23","o":10.4,"h":10.55,"l":10.26,"c":10.52,"v":122900},{"d":"2019-12-24","o":10.54,"h":10.58,"l":10.39,"c":10.4,"v":72300},{"d":"2019-12-26","o":10.39,"h":10.54,"l":10.2,"c":10.28,"v":123400},{"d":"2019-12-27","o":10.28,"h":10.38,"l":10.02,"c":10.05,"v":177400},{"d":"2019-12-30","o":10.06,"h":10.34,"l":9.92,"c":10.33,"v":254600},{"d":"2019-12-31","o":10.32,"h":10.54,"l":10.27,"c":10.5,"v":366100},{"d":"2020-01-02","o":10.56,"h":10.63,"l":10.37,"c":10.43,"v":176300},{"d":"2020-01-03","o":10.37,"h":11.14,"l":10.35,"c":10.94,"v":325400},{"d":"2020-01-06","o":10.99,"h":11.52,"l":10.99,"c":11.35,"v":324300},{"d":"2020-01-07","o":11.38,"h":11.57,"l":10.93,"c":11.01,"v":221700},{"d":"2020-01-08","o":11.04,"h":11.17,"l":10.91,"c":11.01,"v":154200},{"d":"2020-01-09","o":11.03,"h":11.13,"l":10.88,"c":10.89,"v":109900},{"d":"2020-01-10","o":10.88,"h":11.09,"l":10.85,"c":10.97,"v":134200},{"d":"2020-01-13","o":11.05,"h":11.44,"l":11.03,"c":11.39,"v":182700},{"d":"2020-01-14","o":11.38,"h":11.54,"l":11.33,"c":11.39,"v":106800},{"d":"2020-01-15","o":11.44,"h":11.45,"l":10.96,"c":10.99,"v":211200},{"d":"2020-01-16","o":11.11,"h":11.2,"l":11.03,"c":11.1,"v":137000},{"d":"2020-01-17","o":11.18,"h":11.2,"l":11,"c":11.09,"v":112300},{"d":"2020-01-21","o":11.25,"h":11.25,"l":10.96,"c":11.05,"v":177600},{"d":"2020-01-22","o":11.05,"h":11.15,"l":10.99,"c":11.03,"v":92000},{"d":"2020-01-23","o":11.01,"h":11.09,"l":10.91,"c":11.08,"v":78400},{"d":"2020-01-24","o":11.08,"h":11.09,"l":10.94,"c":11,"v":107500},{"d":"2020-01-27","o":10.95,"h":10.96,"l":10.7,"c":10.78,"v":115600},{"d":"2020-01-28","o":10.74,"h":11.12,"l":10.7,"c":11.08,"v":105800},{"d":"2020-01-29","o":11.09,"h":11.23,"l":11.06,"c":11.19,"v":76200},{"d":"2020-01-30","o":11.18,"h":11.26,"l":11.05,"c":11.26,"v":116800},{"d":"2020-01-31","o":11.24,"h":11.69,"l":11.19,"c":11.39,"v":305500},{"d":"2020-02-03","o":11.4,"h":11.64,"l":11.36,"c":11.46,"v":149200},{"d":"2020-02-04","o":11.54,"h":11.94,"l":11.52,"c":11.81,"v":161000},{"d":"2020-02-05","o":11.92,"h":12.05,"l":11.82,"c":11.93,"v":105400},{"d":"2020-02-06","o":11.97,"h":12.05,"l":11.71,"c":11.8,"v":119200},{"d":"2020-02-07","o":11.79,"h":11.79,"l":11.47,"c":11.53,"v":72700},{"d":"2020-02-10","o":11.5,"h":12.02,"l":11.44,"c":11.94,"v":124300},{"d":"2020-02-11","o":12,"h":12.09,"l":11.92,"c":11.97,"v":86100},{"d":"2020-02-12","o":12.06,"h":12.1,"l":11.98,"c":11.99,"v":120500},{"d":"2020-02-13","o":11.92,"h":12.04,"l":11.82,"c":11.97,"v":114400},{"d":"2020-02-14","o":11.91,"h":12.19,"l":11.91,"c":12.07,"v":174600},{"d":"2020-02-18","o":12,"h":12.53,"l":12,"c":12.4,"v":211900},{"d":"2020-02-19","o":12.49,"h":12.63,"l":12.35,"c":12.49,"v":231300},{"d":"2020-02-20","o":12.13,"h":12.33,"l":11.97,"c":12,"v":121700},{"d":"2020-02-21","o":11.99,"h":11.99,"l":11.2,"c":11.27,"v":422500},{"d":"2020-02-24","o":10.92,"h":11.2,"l":10.5,"c":11.03,"v":165900},{"d":"2020-02-25","o":11.15,"h":11.2,"l":10.65,"c":10.74,"v":175100},{"d":"2020-02-26","o":10.74,"h":10.97,"l":10.7,"c":10.94,"v":86500},{"d":"2020-02-27","o":10.86,"h":10.87,"l":7.32,"c":7.97,"v":548100},{"d":"2020-02-28","o":8,"h":9.21,"l":7.97,"c":8.89,"v":413700},{"d":"2020-03-02","o":9.01,"h":9.57,"l":8.81,"c":9.55,"v":249300},{"d":"2020-03-03","o":9.59,"h":9.65,"l":8.79,"c":8.98,"v":190100},{"d":"2020-03-04","o":9.21,"h":9.4,"l":8.75,"c":9.07,"v":174600},{"d":"2020-03-05","o":8.79,"h":9,"l":8.77,"c":8.99,"v":161400},{"d":"2020-03-06","o":8.77,"h":9.18,"l":8.55,"c":8.77,"v":158800},{"d":"2020-03-09","o":8.47,"h":8.74,"l":7.69,"c":7.75,"v":221800},{"d":"2020-03-10","o":8.51,"h":8.52,"l":7.8,"c":8.16,"v":172300},{"d":"2020-03-11","o":8,"h":8,"l":7.5,"c":7.69,"v":150900},{"d":"2020-03-12","o":6.98,"h":7.08,"l":6.2,"c":6.61,"v":225300},{"d":"2020-03-13","o":7.11,"h":7.38,"l":6.54,"c":6.82,"v":171500},{"d":"2020-03-16","o":6.06,"h":6.41,"l":5.88,"c":5.89,"v":217800},{"d":"2020-03-17","o":5.81,"h":5.98,"l":4.63,"c":5.2,"v":465500},{"d":"2020-03-18","o":4.88,"h":5.25,"l":4.45,"c":4.96,"v":222500},{"d":"2020-03-19","o":4.9,"h":5.87,"l":4.45,"c":5.61,"v":198600},{"d":"2020-03-20","o":5.76,"h":5.9,"l":5,"c":5.27,"v":250800},{"d":"2020-03-23","o":5.24,"h":5.26,"l":4.88,"c":5.22,"v":149500},{"d":"2020-03-24","o":5.48,"h":5.79,"l":5.11,"c":5.44,"v":228000},{"d":"2020-03-25","o":5.42,"h":6.6,"l":5.41,"c":5.97,"v":206100},{"d":"2020-03-26","o":5.97,"h":7.22,"l":5.97,"c":6.85,"v":209200},{"d":"2020-03-27","o":6.75,"h":7.06,"l":6.38,"c":6.78,"v":108600},{"d":"2020-03-30","o":6.85,"h":7.63,"l":6.55,"c":7.48,"v":182000},{"d":"2020-03-31","o":7.48,"h":7.66,"l":6.52,"c":6.57,"v":237800},{"d":"2020-04-01","o":6.27,"h":6.34,"l":5.64,"c":5.73,"v":168800},{"d":"2020-04-02","o":5.81,"h":6.18,"l":5.66,"c":5.93,"v":129700},{"d":"2020-04-03","o":5.93,"h":6.03,"l":5.2,"c":5.25,"v":142300},{"d":"2020-04-06","o":5.61,"h":5.95,"l":5.5,"c":5.67,"v":145900},{"d":"2020-04-07","o":5.96,"h":6.39,"l":5.67,"c":5.81,"v":226300},{"d":"2020-04-08","o":5.91,"h":6.86,"l":5.87,"c":6.84,"v":213600},{"d":"2020-04-09","o":6.85,"h":7.65,"l":6.43,"c":7.07,"v":329800},{"d":"2020-04-13","o":7.16,"h":7.26,"l":6.47,"c":6.82,"v":237800},{"d":"2020-04-14","o":6.93,"h":7.31,"l":6.87,"c":7.08,"v":197800},{"d":"2020-04-15","o":6.89,"h":6.93,"l":6.47,"c":6.66,"v":172900},{"d":"2020-04-16","o":6.73,"h":6.73,"l":6.24,"c":6.31,"v":116600},{"d":"2020-04-17","o":6.55,"h":6.98,"l":6.55,"c":6.66,"v":125100},{"d":"2020-04-20","o":6.51,"h":6.61,"l":6.22,"c":6.36,"v":119500},{"d":"2020-04-21","o":6.31,"h":6.34,"l":6,"c":6.13,"v":131200},{"d":"2020-04-22","o":6.23,"h":6.66,"l":6.04,"c":6.59,"v":132900},{"d":"2020-04-23","o":6.68,"h":6.98,"l":6.52,"c":6.58,"v":141900},{"d":"2020-04-24","o":6.6,"h":6.78,"l":6.44,"c":6.64,"v":118300},{"d":"2020-04-27","o":6.79,"h":7.2,"l":6.73,"c":7.17,"v":132800},{"d":"2020-04-28","o":7.53,"h":7.54,"l":6.94,"c":7.2,"v":130400},{"d":"2020-04-29","o":7.5,"h":7.73,"l":7.31,"c":7.55,"v":165600},{"d":"2020-04-30","o":7.67,"h":7.67,"l":7.19,"c":7.43,"v":155700},{"d":"2020-05-01","o":7.2,"h":7.2,"l":6.82,"c":7.06,"v":116700},{"d":"2020-05-04","o":7,"h":7.11,"l":6.67,"c":7.04,"v":96200},{"d":"2020-05-05","o":7.21,"h":7.38,"l":6.69,"c":6.73,"v":97000},{"d":"2020-05-06","o":6.75,"h":7.05,"l":6.74,"c":6.82,"v":123400},{"d":"2020-05-07","o":6.96,"h":7.17,"l":6.77,"c":6.84,"v":95500},{"d":"2020-05-08","o":7.02,"h":7.68,"l":6.97,"c":7.46,"v":252400},{"d":"2020-05-11","o":7.6,"h":8,"l":7.41,"c":7.75,"v":325300},{"d":"2020-05-12","o":6.19,"h":6.4,"l":5.18,"c":5.19,"v":1440000},{"d":"2020-05-13","o":5.19,"h":5.5,"l":4.85,"c":4.89,"v":776200},{"d":"2020-05-14","o":4.75,"h":5,"l":4.52,"c":4.85,"v":398000},{"d":"2020-05-15","o":4.94,"h":5,"l":4.77,"c":4.85,"v":309600},{"d":"2020-05-18","o":5,"h":5.14,"l":4.88,"c":5.03,"v":277900},{"d":"2020-05-19","o":5.03,"h":5.03,"l":4.52,"c":4.66,"v":392400},{"d":"2020-05-20","o":4.81,"h":5.02,"l":4.77,"c":4.89,"v":756100},{"d":"2020-05-21","o":4.87,"h":5.11,"l":4.87,"c":5.08,"v":173600},{"d":"2020-05-22","o":5.1,"h":5.1,"l":4.88,"c":5.05,"v":117900},{"d":"2020-05-26","o":5.15,"h":5.24,"l":5.04,"c":5.06,"v":194600},{"d":"2020-05-27","o":5.18,"h":5.28,"l":5.01,"c":5.24,"v":257000},{"d":"2020-05-28","o":5.29,"h":5.41,"l":5.14,"c":5.18,"v":184600},{"d":"2020-05-29","o":5.13,"h":5.19,"l":4.97,"c":5.04,"v":201100},{"d":"2020-06-01","o":5.04,"h":5.17,"l":5.01,"c":5.02,"v":229100},{"d":"2020-06-02","o":5.02,"h":5.14,"l":4.91,"c":4.98,"v":369600},{"d":"2020-06-03","o":5.08,"h":5.4,"l":5.03,"c":5.36,"v":295200},{"d":"2020-06-04","o":5.27,"h":5.48,"l":5.18,"c":5.31,"v":182900},{"d":"2020-06-05","o":5.42,"h":5.94,"l":5.42,"c":5.56,"v":351100},{"d":"2020-06-08","o":5.81,"h":5.86,"l":5.52,"c":5.59,"v":315600},{"d":"2020-06-09","o":5.59,"h":5.8,"l":5.44,"c":5.69,"v":314500},{"d":"2020-06-10","o":5.7,"h":5.78,"l":5.36,"c":5.38,"v":201000},{"d":"2020-06-11","o":5.23,"h":5.23,"l":4.75,"c":4.82,"v":239800},{"d":"2020-06-12","o":4.98,"h":5.1,"l":4.78,"c":5.09,"v":182800},{"d":"2020-06-15","o":4.9,"h":5.21,"l":4.78,"c":5.07,"v":115200},{"d":"2020-06-16","o":5.27,"h":5.36,"l":4.96,"c":5.11,"v":144900},{"d":"2020-06-17","o":5.12,"h":5.16,"l":4.95,"c":4.95,"v":87000},{"d":"2020-06-18","o":4.9,"h":5.04,"l":4.88,"c":4.89,"v":83200},{"d":"2020-06-19","o":5,"h":5,"l":4.62,"c":4.63,"v":300900},{"d":"2020-06-22","o":4.66,"h":4.97,"l":4.58,"c":4.94,"v":179400},{"d":"2020-06-23","o":5,"h":5.08,"l":4.8,"c":4.8,"v":121300},{"d":"2020-06-24","o":4.81,"h":4.82,"l":4.61,"c":4.68,"v":192500},{"d":"2020-06-25","o":4.62,"h":4.79,"l":4.58,"c":4.72,"v":143100},{"d":"2020-06-26","o":4.7,"h":4.74,"l":4.44,"c":4.58,"v":547900},{"d":"2020-06-29","o":4.58,"h":4.91,"l":4.58,"c":4.79,"v":153100},{"d":"2020-06-30","o":4.8,"h":4.9,"l":4.71,"c":4.85,"v":99200},{"d":"2020-07-01","o":4.85,"h":4.95,"l":4.74,"c":4.87,"v":149800},{"d":"2020-07-02","o":4.87,"h":5.08,"l":4.86,"c":4.89,"v":141000},{"d":"2020-07-06","o":5,"h":5.1,"l":4.86,"c":5.05,"v":138900},{"d":"2020-07-07","o":4.97,"h":5.09,"l":4.88,"c":4.88,"v":99000},{"d":"2020-07-08","o":4.85,"h":5,"l":4.81,"c":4.97,"v":134100},{"d":"2020-07-09","o":4.96,"h":4.99,"l":4.78,"c":4.79,"v":158800},{"d":"2020-07-10","o":4.79,"h":5.02,"l":4.77,"c":4.85,"v":130100},{"d":"2020-07-13","o":4.88,"h":4.93,"l":4.61,"c":4.64,"v":164800},{"d":"2020-07-14","o":4.61,"h":4.7,"l":4.53,"c":4.62,"v":129000},{"d":"2020-07-15","o":4.72,"h":4.93,"l":4.56,"c":4.85,"v":300700},{"d":"2020-07-16","o":4.81,"h":4.94,"l":4.76,"c":4.86,"v":100400},{"d":"2020-07-17","o":4.85,"h":4.89,"l":4.66,"c":4.66,"v":133400},{"d":"2020-07-20","o":4.71,"h":4.83,"l":4.58,"c":4.6,"v":183100},{"d":"2020-07-21","o":4.63,"h":4.72,"l":4.52,"c":4.59,"v":180100},{"d":"2020-07-22","o":4.53,"h":4.7,"l":4.53,"c":4.67,"v":146500},{"d":"2020-07-23","o":4.65,"h":4.75,"l":4.58,"c":4.6,"v":93700},{"d":"2020-07-24","o":4.66,"h":4.67,"l":4.5,"c":4.5,"v":120300},{"d":"2020-07-27","o":4.54,"h":4.54,"l":4.36,"c":4.42,"v":183800},{"d":"2020-07-28","o":4.4,"h":4.47,"l":4.32,"c":4.4,"v":90400},{"d":"2020-07-29","o":4.41,"h":4.46,"l":4.37,"c":4.38,"v":87100},{"d":"2020-07-30","o":4.38,"h":4.38,"l":4.25,"c":4.27,"v":93200},{"d":"2020-07-31","o":4.26,"h":4.26,"l":4.02,"c":4.16,"v":154000},{"d":"2020-08-03","o":4.2,"h":4.24,"l":4.09,"c":4.1,"v":132300},{"d":"2020-08-04","o":4.08,"h":4.16,"l":4.08,"c":4.1,"v":66600},{"d":"2020-08-05","o":4.11,"h":4.18,"l":4.07,"c":4.09,"v":97100},{"d":"2020-08-06","o":4.1,"h":4.17,"l":4.05,"c":4.08,"v":69000},{"d":"2020-08-07","o":4.12,"h":4.21,"l":4.07,"c":4.2,"v":150500},{"d":"2020-08-10","o":4.19,"h":4.38,"l":4.19,"c":4.27,"v":172500},{"d":"2020-08-11","o":4.2,"h":4.54,"l":4.12,"c":4.38,"v":276100},{"d":"2020-08-12","o":4.42,"h":4.49,"l":4.36,"c":4.39,"v":170400},{"d":"2020-08-13","o":4.35,"h":4.41,"l":4.32,"c":4.35,"v":100800},{"d":"2020-08-14","o":4.35,"h":4.38,"l":4.26,"c":4.36,"v":91700},{"d":"2020-08-17","o":4.36,"h":4.44,"l":4.27,"c":4.41,"v":175300},{"d":"2020-08-18","o":4.42,"h":4.44,"l":4.33,"c":4.36,"v":165900},{"d":"2020-08-19","o":4.36,"h":4.44,"l":4.26,"c":4.3,"v":115400},{"d":"2020-08-20","o":4.27,"h":4.28,"l":4.11,"c":4.16,"v":147000},{"d":"2020-08-21","o":4.17,"h":4.17,"l":3.96,"c":4.11,"v":334200},{"d":"2020-08-24","o":4.12,"h":4.14,"l":3.95,"c":4.11,"v":182100},{"d":"2020-08-25","o":4.11,"h":4.14,"l":4.02,"c":4.09,"v":106000},{"d":"2020-08-26","o":4.09,"h":4.11,"l":4.02,"c":4.05,"v":78900},{"d":"2020-08-27","o":4.07,"h":4.1,"l":3.95,"c":3.97,"v":84700},{"d":"2020-08-28","o":3.97,"h":4,"l":3.86,"c":4,"v":84900},{"d":"2020-08-31","o":4,"h":4,"l":3.86,"c":3.87,"v":142800},{"d":"2020-09-01","o":3.85,"h":4.15,"l":3.8,"c":4,"v":276400},{"d":"2020-09-02","o":4,"h":4.02,"l":3.89,"c":3.94,"v":95000},{"d":"2020-09-03","o":3.91,"h":4.01,"l":3.86,"c":3.93,"v":136900},{"d":"2020-09-04","o":3.94,"h":3.96,"l":3.75,"c":3.91,"v":114500},{"d":"2020-09-08","o":3.9,"h":3.97,"l":3.82,"c":3.95,"v":108500},{"d":"2020-09-09","o":3.98,"h":3.98,"l":3.79,"c":3.83,"v":143300},{"d":"2020-09-10","o":3.8,"h":3.9,"l":3.52,"c":3.89,"v":397300},{"d":"2020-09-11","o":3.88,"h":3.93,"l":3.83,"c":3.86,"v":247300},{"d":"2020-09-14","o":3.87,"h":3.95,"l":3.83,"c":3.9,"v":102800},{"d":"2020-09-15","o":3.94,"h":3.97,"l":3.86,"c":3.95,"v":101900},{"d":"2020-09-16","o":3.95,"h":4.13,"l":3.94,"c":4.13,"v":219500},{"d":"2020-09-17","o":4.09,"h":4.16,"l":3.99,"c":4.01,"v":137700},{"d":"2020-09-18","o":4.09,"h":4.09,"l":3.96,"c":4.03,"v":156300},{"d":"2020-09-21","o":3.98,"h":3.98,"l":3.75,"c":3.76,"v":146500},{"d":"2020-09-22","o":3.74,"h":3.87,"l":3.66,"c":3.84,"v":132200},{"d":"2020-09-23","o":3.84,"h":4.02,"l":3.7,"c":4.01,"v":292700},{"d":"2020-09-24","o":4.03,"h":4.15,"l":3.84,"c":4.04,"v":184800},{"d":"2020-09-25","o":4.02,"h":4.15,"l":4,"c":4.01,"v":124600},{"d":"2020-09-28","o":4.02,"h":4.22,"l":4.01,"c":4.15,"v":87200},{"d":"2020-09-29","o":4.12,"h":4.17,"l":3.96,"c":4,"v":209300},{"d":"2020-09-30","o":4,"h":4.15,"l":4,"c":4.06,"v":2847600},{"d":"2020-10-01","o":5.69,"h":6.25,"l":4.81,"c":5.03,"v":13596700},{"d":"2020-10-02","o":4.9,"h":4.98,"l":4.71,"c":4.81,"v":506300},{"d":"2020-10-05","o":4.76,"h":4.9,"l":4.55,"c":4.57,"v":272800},{"d":"2020-10-06","o":4.57,"h":4.83,"l":4.45,"c":4.57,"v":199000},{"d":"2020-10-07","o":4.64,"h":4.85,"l":4.62,"c":4.82,"v":146700},{"d":"2020-10-08","o":4.79,"h":4.88,"l":4.69,"c":4.74,"v":100000},{"d":"2020-10-09","o":4.74,"h":4.79,"l":4.62,"c":4.69,"v":93100},{"d":"2020-10-12","o":4.72,"h":4.72,"l":4.51,"c":4.58,"v":76100},{"d":"2020-10-13","o":4.58,"h":4.59,"l":4.23,"c":4.3,"v":183100},{"d":"2020-10-14","o":4.46,"h":4.54,"l":4.31,"c":4.5,"v":132400},{"d":"2020-10-15","o":4.45,"h":4.54,"l":4.37,"c":4.51,"v":57800},{"d":"2020-10-16","o":4.5,"h":4.57,"l":4.5,"c":4.5,"v":67000},{"d":"2020-10-19","o":4.49,"h":4.49,"l":4.32,"c":4.34,"v":59100},{"d":"2020-10-20","o":4.35,"h":4.47,"l":4.35,"c":4.45,"v":115700},{"d":"2020-10-21","o":4.45,"h":4.64,"l":4.4,"c":4.6,"v":73200},{"d":"2020-10-22","o":4.62,"h":4.68,"l":4.41,"c":4.42,"v":68900},{"d":"2020-10-23","o":4.41,"h":4.46,"l":4.26,"c":4.42,"v":119200},{"d":"2020-10-26","o":4.35,"h":4.53,"l":4.31,"c":4.53,"v":113400},{"d":"2020-10-27","o":4.53,"h":4.53,"l":4.39,"c":4.47,"v":53800},{"d":"2020-10-28","o":4.38,"h":4.41,"l":4.06,"c":4.13,"v":169600},{"d":"2020-10-29","o":4.11,"h":4.42,"l":4.09,"c":4.37,"v":187800},{"d":"2020-10-30","o":4.33,"h":4.49,"l":4.28,"c":4.45,"v":215700},{"d":"2020-11-02","o":4.42,"h":4.58,"l":4.42,"c":4.56,"v":104100},{"d":"2020-11-03","o":4.58,"h":4.7,"l":4.51,"c":4.6,"v":74800},{"d":"2020-11-04","o":4.51,"h":4.56,"l":4.46,"c":4.51,"v":76200},{"d":"2020-11-05","o":4.48,"h":4.62,"l":4.47,"c":4.58,"v":47300},{"d":"2020-11-06","o":4.59,"h":4.61,"l":4.41,"c":4.5,"v":48100},{"d":"2020-11-09","o":4.64,"h":4.88,"l":4.63,"c":4.72,"v":208400},{"d":"2020-11-10","o":4.76,"h":4.97,"l":4.72,"c":4.94,"v":170000},{"d":"2020-11-11","o":4.95,"h":5.04,"l":4.83,"c":4.98,"v":105100},{"d":"2020-11-12","o":4.84,"h":4.97,"l":4.82,"c":4.88,"v":66400},{"d":"2020-11-13","o":4.84,"h":5.04,"l":4.84,"c":4.98,"v":86500},{"d":"2020-11-16","o":5,"h":5.21,"l":5,"c":5.17,"v":87400},{"d":"2020-11-17","o":5.17,"h":5.33,"l":5.02,"c":5.24,"v":65700},{"d":"2020-11-18","o":5.28,"h":5.38,"l":5.19,"c":5.24,"v":53500},{"d":"2020-11-19","o":5.22,"h":5.34,"l":5.09,"c":5.26,"v":61800},{"d":"2020-11-20","o":5.22,"h":5.53,"l":5.19,"c":5.5,"v":100400},{"d":"2020-11-23","o":5.58,"h":5.75,"l":5.5,"c":5.7,"v":80800},{"d":"2020-11-24","o":5.73,"h":6.37,"l":5.72,"c":6.15,"v":247500},{"d":"2020-11-25","o":6.18,"h":6.18,"l":5.7,"c":5.83,"v":115200},{"d":"2020-11-27","o":5.8,"h":6.03,"l":5.8,"c":6.02,"v":58700},{"d":"2020-11-30","o":5.94,"h":6,"l":5.61,"c":5.65,"v":108900},{"d":"2020-12-01","o":5.65,"h":5.74,"l":5.33,"c":5.35,"v":101500},{"d":"2020-12-02","o":5.31,"h":5.42,"l":5.2,"c":5.35,"v":73600},{"d":"2020-12-03","o":5.31,"h":5.52,"l":5.31,"c":5.36,"v":56800},{"d":"2020-12-04","o":5.39,"h":5.6,"l":5.39,"c":5.47,"v":81500},{"d":"2020-12-07","o":5.47,"h":5.54,"l":5.35,"c":5.38,"v":83800},{"d":"2020-12-08","o":5.34,"h":5.57,"l":5.34,"c":5.56,"v":71200},{"d":"2020-12-09","o":5.56,"h":5.64,"l":5.48,"c":5.62,"v":88200},{"d":"2020-12-10","o":5.57,"h":5.61,"l":5.48,"c":5.56,"v":50600},{"d":"2020-12-11","o":5.51,"h":5.65,"l":5.48,"c":5.55,"v":62400},{"d":"2020-12-14","o":5.57,"h":5.66,"l":5.46,"c":5.46,"v":47500},{"d":"2020-12-15","o":5.51,"h":5.61,"l":5.4,"c":5.55,"v":40600},{"d":"2020-12-16","o":5.59,"h":5.59,"l":5.43,"c":5.55,"v":70300},{"d":"2020-12-17","o":5.65,"h":5.84,"l":5.53,"c":5.84,"v":116000},{"d":"2020-12-18","o":5.89,"h":5.89,"l":5.68,"c":5.75,"v":433200},{"d":"2020-12-21","o":5.6,"h":5.87,"l":5.52,"c":5.81,"v":109800},{"d":"2020-12-22","o":5.82,"h":6.1,"l":5.73,"c":5.78,"v":91900},{"d":"2020-12-23","o":5.85,"h":5.98,"l":5.73,"c":5.79,"v":117900},{"d":"2020-12-24","o":5.84,"h":5.99,"l":5.78,"c":5.96,"v":56800},{"d":"2020-12-28","o":5.9,"h":6.14,"l":5.64,"c":5.7,"v":188900},{"d":"2020-12-29","o":5.7,"h":5.7,"l":5.31,"c":5.42,"v":97400},{"d":"2020-12-30","o":5.41,"h":5.81,"l":5.41,"c":5.69,"v":214700},{"d":"2020-12-31","o":5.66,"h":5.7,"l":5.49,"c":5.5,"v":52700},{"d":"2021-01-04","o":5.55,"h":5.55,"l":5.26,"c":5.37,"v":90300},{"d":"2021-01-05","o":5.35,"h":5.54,"l":5.35,"c":5.45,"v":66800},{"d":"2021-01-06","o":5.49,"h":5.74,"l":5.42,"c":5.56,"v":147300},{"d":"2021-01-07","o":5.6,"h":5.74,"l":5.45,"c":5.57,"v":110400},{"d":"2021-01-08","o":5.57,"h":5.59,"l":5.42,"c":5.49,"v":43000},{"d":"2021-01-11","o":5.43,"h":5.48,"l":5.3,"c":5.33,"v":68100},{"d":"2021-01-12","o":5.36,"h":5.58,"l":5.31,"c":5.53,"v":63000},{"d":"2021-01-13","o":5.55,"h":5.58,"l":5.36,"c":5.4,"v":68500},{"d":"2021-01-14","o":5.39,"h":5.58,"l":5.39,"c":5.52,"v":78500},{"d":"2021-01-15","o":5.47,"h":5.55,"l":5.32,"c":5.5,"v":79700},{"d":"2021-01-19","o":5.57,"h":5.6,"l":5.36,"c":5.42,"v":120100},{"d":"2021-01-20","o":5.42,"h":5.53,"l":5.26,"c":5.45,"v":147300},{"d":"2021-01-21","o":5.45,"h":5.46,"l":5.3,"c":5.33,"v":73300},{"d":"2021-01-22","o":5.28,"h":5.4,"l":5.25,"c":5.38,"v":71200},{"d":"2021-01-25","o":5.39,"h":5.6,"l":5.32,"c":5.44,"v":106000},{"d":"2021-01-26","o":5.49,"h":5.56,"l":5.35,"c":5.5,"v":116300},{"d":"2021-01-27","o":5.41,"h":5.48,"l":5.18,"c":5.25,"v":103300},{"d":"2021-01-28","o":5.3,"h":5.35,"l":5.14,"c":5.19,"v":79600},{"d":"2021-01-29","o":5.19,"h":5.36,"l":5.02,"c":5.07,"v":91900},{"d":"2021-02-01","o":5.08,"h":5.22,"l":4.92,"c":5.12,"v":70600},{"d":"2021-02-02","o":5.2,"h":5.2,"l":4.63,"c":4.65,"v":265300},{"d":"2021-02-03","o":4.69,"h":5.2,"l":4.69,"c":5.03,"v":164700},{"d":"2021-02-04","o":5.03,"h":5.36,"l":5.03,"c":5.31,"v":196700},{"d":"2021-02-05","o":6,"h":6.1,"l":5.65,"c":5.92,"v":408700},{"d":"2021-02-08","o":5.98,"h":6.24,"l":5.84,"c":5.9,"v":247900},{"d":"2021-02-09","o":5.94,"h":6.02,"l":5.72,"c":5.84,"v":167000},{"d":"2021-02-10","o":5.84,"h":5.85,"l":5.57,"c":5.71,"v":108800},{"d":"2021-02-11","o":5.85,"h":5.89,"l":5.64,"c":5.82,"v":112600},{"d":"2021-02-12","o":5.75,"h":5.91,"l":5.65,"c":5.69,"v":64900},{"d":"2021-02-16","o":5.8,"h":6.14,"l":5.68,"c":6.01,"v":261200},{"d":"2021-02-17","o":5.99,"h":6.06,"l":5.72,"c":5.92,"v":153900},{"d":"2021-02-18","o":5.88,"h":6.09,"l":5.67,"c":5.98,"v":196200},{"d":"2021-02-19","o":6,"h":6.22,"l":6,"c":6.1,"v":243900},{"d":"2021-02-22","o":6.1,"h":6.64,"l":6.07,"c":6.34,"v":227400},{"d":"2021-02-23","o":6.25,"h":6.27,"l":5.82,"c":5.96,"v":233000},{"d":"2021-02-24","o":6.04,"h":6.12,"l":5.73,"c":5.84,"v":280100},{"d":"2021-02-25","o":5.88,"h":5.97,"l":5.63,"c":5.69,"v":142100},{"d":"2021-02-26","o":5.68,"h":5.84,"l":5.51,"c":5.7,"v":153900},{"d":"2021-03-01","o":5.85,"h":6.08,"l":5.81,"c":6.05,"v":119200},{"d":"2021-03-02","o":5.98,"h":6.04,"l":5.85,"c":5.95,"v":81900},{"d":"2021-03-03","o":5.96,"h":6.32,"l":5.91,"c":6.13,"v":320100},{"d":"2021-03-04","o":6.14,"h":6.2,"l":5.68,"c":5.79,"v":159300},{"d":"2021-03-05","o":5.82,"h":5.92,"l":5.58,"c":5.8,"v":243600},{"d":"2021-03-08","o":5.8,"h":5.89,"l":5.74,"c":5.82,"v":126300},{"d":"2021-03-09","o":5.85,"h":5.85,"l":5.65,"c":5.73,"v":125800},{"d":"2021-03-10","o":5.71,"h":5.84,"l":5.71,"c":5.75,"v":128000},{"d":"2021-03-11","o":5.85,"h":6,"l":5.67,"c":5.75,"v":235400},{"d":"2021-03-12","o":5.75,"h":5.79,"l":5.69,"c":5.75,"v":109400},{"d":"2021-03-15","o":5.7,"h":5.78,"l":5.61,"c":5.72,"v":168700},{"d":"2021-03-16","o":5.72,"h":5.8,"l":5.68,"c":5.77,"v":103300},{"d":"2021-03-17","o":5.77,"h":5.8,"l":5.7,"c":5.74,"v":93400},{"d":"2021-03-18","o":5.75,"h":5.86,"l":5.62,"c":5.62,"v":94700},{"d":"2021-03-19","o":5.62,"h":5.62,"l":5.37,"c":5.43,"v":343600},{"d":"2021-03-22","o":5.49,"h":5.52,"l":5.2,"c":5.46,"v":151100},{"d":"2021-03-23","o":5.41,"h":5.43,"l":5.25,"c":5.27,"v":91400},{"d":"2021-03-24","o":5.28,"h":5.48,"l":5.28,"c":5.38,"v":141200},{"d":"2021-03-25","o":5.39,"h":5.52,"l":5.19,"c":5.49,"v":179700},{"d":"2021-03-26","o":5.54,"h":5.59,"l":5.48,"c":5.53,"v":89300},{"d":"2021-03-29","o":5.5,"h":5.65,"l":5.45,"c":5.46,"v":121400},{"d":"2021-03-30","o":5.49,"h":5.53,"l":5.45,"c":5.5,"v":71500},{"d":"2021-03-31","o":5.58,"h":5.6,"l":5.44,"c":5.5,"v":94900},{"d":"2021-04-01","o":5.49,"h":5.58,"l":5.45,"c":5.54,"v":65900},{"d":"2021-04-05","o":5.54,"h":5.65,"l":5.52,"c":5.57,"v":83100},{"d":"2021-04-06","o":5.56,"h":5.63,"l":5.51,"c":5.57,"v":95600},{"d":"2021-04-07","o":5.55,"h":5.59,"l":5.44,"c":5.46,"v":116300},{"d":"2021-04-08","o":5.45,"h":5.45,"l":5.3,"c":5.36,"v":94600},{"d":"2021-04-09","o":5.37,"h":5.38,"l":5.16,"c":5.22,"v":103000},{"d":"2021-04-12","o":5.26,"h":5.29,"l":5.11,"c":5.28,"v":111500},{"d":"2021-04-13","o":5.26,"h":5.3,"l":5.16,"c":5.24,"v":71800},{"d":"2021-04-14","o":5.25,"h":5.3,"l":5.1,"c":5.11,"v":123500},{"d":"2021-04-15","o":5.11,"h":5.13,"l":4.88,"c":5,"v":163700},{"d":"2021-04-16","o":5,"h":5.14,"l":4.91,"c":5.08,"v":86100},{"d":"2021-04-19","o":5.08,"h":5.08,"l":4.9,"c":4.97,"v":80600},{"d":"2021-04-20","o":4.97,"h":5,"l":4.82,"c":4.97,"v":124400},{"d":"2021-04-21","o":4.88,"h":5.13,"l":4.88,"c":5.09,"v":93900},{"d":"2021-04-22","o":5.08,"h":5.1,"l":4.86,"c":4.88,"v":133700},{"d":"2021-04-23","o":4.92,"h":5.05,"l":4.92,"c":5.02,"v":94500},{"d":"2021-04-26","o":5.03,"h":5.12,"l":4.9,"c":4.94,"v":100200},{"d":"2021-04-27","o":4.92,"h":4.99,"l":4.82,"c":4.91,"v":110800},{"d":"2021-04-28","o":4.86,"h":4.91,"l":4.81,"c":4.84,"v":90700},{"d":"2021-04-29","o":4.86,"h":4.91,"l":4.71,"c":4.76,"v":78300},{"d":"2021-04-30","o":4.73,"h":4.82,"l":4.62,"c":4.7,"v":130700},{"d":"2021-05-03","o":4.69,"h":4.8,"l":4.68,"c":4.77,"v":131200},{"d":"2021-05-04","o":4.76,"h":4.78,"l":4.62,"c":4.73,"v":138600},{"d":"2021-05-05","o":4.76,"h":4.85,"l":4.67,"c":4.81,"v":83300},{"d":"2021-05-06","o":4.77,"h":4.78,"l":4.65,"c":4.67,"v":73300},{"d":"2021-05-07","o":4.67,"h":4.73,"l":4.62,"c":4.68,"v":143900},{"d":"2021-05-10","o":4.69,"h":4.72,"l":4.6,"c":4.63,"v":270500},{"d":"2021-05-11","o":5.1,"h":5.46,"l":4.91,"c":5.2,"v":1353000},{"d":"2021-05-12","o":5.16,"h":5.46,"l":5.1,"c":5.25,"v":330300},{"d":"2021-05-13","o":5.2,"h":5.4,"l":5.15,"c":5.2,"v":217300},{"d":"2021-05-14","o":5.3,"h":5.3,"l":5.2,"c":5.25,"v":298900},{"d":"2021-05-17","o":5.25,"h":5.79,"l":5.25,"c":5.5,"v":570700},{"d":"2021-05-18","o":5.54,"h":5.62,"l":5.43,"c":5.47,"v":191400},{"d":"2021-05-19","o":5.5,"h":5.58,"l":5.3,"c":5.35,"v":610000},{"d":"2021-05-20","o":5.41,"h":6.4,"l":5.4,"c":6.15,"v":2386900},{"d":"2021-05-21","o":6.22,"h":7.13,"l":6.09,"c":7.03,"v":1329100},{"d":"2021-05-24","o":7,"h":7.34,"l":6.44,"c":7.15,"v":880400},{"d":"2021-05-25","o":7.16,"h":7.4,"l":7.02,"c":7.17,"v":363300},{"d":"2021-05-26","o":7.19,"h":7.75,"l":7.02,"c":7.45,"v":623700},{"d":"2021-05-27","o":7.38,"h":8.1,"l":7.31,"c":8,"v":358300},{"d":"2021-05-28","o":8.1,"h":8.25,"l":7.87,"c":7.94,"v":233800},{"d":"2021-06-01","o":7.94,"h":8.12,"l":7.68,"c":8.02,"v":233600},{"d":"2021-06-02","o":8.06,"h":8.41,"l":7.82,"c":8.15,"v":252600},{"d":"2021-06-03","o":8.14,"h":8.2,"l":7.87,"c":7.96,"v":335700},{"d":"2021-06-04","o":7.96,"h":8.03,"l":7.75,"c":7.99,"v":141700},{"d":"2021-06-07","o":8.05,"h":8.1,"l":7.81,"c":7.95,"v":214300},{"d":"2021-06-08","o":7.95,"h":8,"l":7.62,"c":7.88,"v":413200},{"d":"2021-06-09","o":7.86,"h":7.98,"l":7.72,"c":7.76,"v":167900},{"d":"2021-06-10","o":7.76,"h":8.18,"l":7.73,"c":7.94,"v":178300},{"d":"2021-06-11","o":7.95,"h":7.95,"l":7.57,"c":7.75,"v":161700},{"d":"2021-06-14","o":7.71,"h":7.89,"l":7.68,"c":7.81,"v":133500},{"d":"2021-06-15","o":7.79,"h":7.84,"l":7.34,"c":7.42,"v":173100},{"d":"2021-06-16","o":7.36,"h":7.5,"l":7.28,"c":7.36,"v":185800},{"d":"2021-06-17","o":7.29,"h":7.38,"l":7.17,"c":7.23,"v":227300},{"d":"2021-06-18","o":7.2,"h":7.29,"l":6.91,"c":6.95,"v":277300},{"d":"2021-06-21","o":7,"h":7.1,"l":6.76,"c":6.85,"v":254000},{"d":"2021-06-22","o":6.85,"h":7,"l":6.7,"c":6.91,"v":268600},{"d":"2021-06-23","o":6.94,"h":7.03,"l":6.88,"c":6.96,"v":173500},{"d":"2021-06-24","o":6.97,"h":7.04,"l":6.82,"c":7.02,"v":280900},{"d":"2021-06-25","o":7.09,"h":7.14,"l":6.96,"c":7.1,"v":2484700},{"d":"2021-06-28","o":7.14,"h":7.24,"l":7,"c":7.09,"v":131000},{"d":"2021-06-29","o":7.09,"h":7.12,"l":6.9,"c":6.9,"v":158700},{"d":"2021-06-30","o":6.91,"h":7.46,"l":6.82,"c":7.41,"v":254700},{"d":"2021-07-01","o":7.48,"h":7.49,"l":7.18,"c":7.32,"v":683700},{"d":"2021-07-02","o":7.35,"h":7.35,"l":7.03,"c":7.1,"v":118700},{"d":"2021-07-06","o":7.19,"h":7.21,"l":6.95,"c":7.02,"v":229900},{"d":"2021-07-07","o":7,"h":7.11,"l":6.75,"c":6.78,"v":163500},{"d":"2021-07-08","o":6.65,"h":6.76,"l":6.48,"c":6.58,"v":231100},{"d":"2021-07-09","o":6.58,"h":6.91,"l":6.56,"c":6.82,"v":125500},{"d":"2021-07-12","o":6.83,"h":7.18,"l":6.79,"c":7.12,"v":143900},{"d":"2021-07-13","o":7.16,"h":7.2,"l":6.86,"c":6.88,"v":145500},{"d":"2021-07-14","o":6.9,"h":7,"l":6.75,"c":6.8,"v":125000},{"d":"2021-07-15","o":6.75,"h":6.81,"l":6.57,"c":6.64,"v":92500},{"d":"2021-07-16","o":6.68,"h":6.72,"l":6.4,"c":6.46,"v":110100},{"d":"2021-07-19","o":6.32,"h":6.49,"l":6.3,"c":6.47,"v":147300},{"d":"2021-07-20","o":6.43,"h":6.67,"l":6.43,"c":6.57,"v":87700},{"d":"2021-07-21","o":6.62,"h":7.14,"l":6.62,"c":7,"v":181600},{"d":"2021-07-22","o":6.99,"h":7.08,"l":6.76,"c":6.77,"v":146600},{"d":"2021-07-23","o":6.87,"h":7.22,"l":6.7,"c":7.11,"v":235100},{"d":"2021-07-26","o":7.13,"h":7.39,"l":6.9,"c":7.14,"v":254900},{"d":"2021-07-27","o":7.05,"h":7.48,"l":6.95,"c":7.46,"v":376200},{"d":"2021-07-28","o":7.5,"h":7.74,"l":7.49,"c":7.64,"v":138700},{"d":"2021-07-29","o":7.66,"h":7.75,"l":7.51,"c":7.55,"v":53400},{"d":"2021-07-30","o":7.49,"h":7.6,"l":7.4,"c":7.52,"v":73700},{"d":"2021-08-02","o":7.57,"h":7.74,"l":7.48,"c":7.69,"v":143100},{"d":"2021-08-03","o":7.68,"h":7.99,"l":7.45,"c":7.81,"v":112500},{"d":"2021-08-04","o":7.69,"h":7.89,"l":7.56,"c":7.64,"v":146300},{"d":"2021-08-05","o":7.64,"h":7.82,"l":7.6,"c":7.71,"v":74700},{"d":"2021-08-06","o":7.75,"h":7.79,"l":7.56,"c":7.61,"v":72200},{"d":"2021-08-09","o":7.61,"h":8.05,"l":7.52,"c":8.01,"v":248900},{"d":"2021-08-10","o":8.08,"h":8.19,"l":6.64,"c":6.97,"v":831900},{"d":"2021-08-11","o":7,"h":7.08,"l":6.75,"c":6.83,"v":166100},{"d":"2021-08-12","o":6.81,"h":6.98,"l":6.7,"c":6.73,"v":421700},{"d":"2021-08-13","o":6.78,"h":6.83,"l":6.56,"c":6.7,"v":155300},{"d":"2021-08-16","o":6.72,"h":7.21,"l":6.65,"c":7.17,"v":207600},{"d":"2021-08-17","o":7.17,"h":7.27,"l":6.98,"c":7.24,"v":139300},{"d":"2021-08-18","o":7.2,"h":7.47,"l":7.16,"c":7.19,"v":207500},{"d":"2021-08-19","o":7.17,"h":7.24,"l":6.82,"c":6.93,"v":255600},{"d":"2021-08-20","o":6.91,"h":7,"l":6.8,"c":6.88,"v":90600},{"d":"2021-08-23","o":6.95,"h":7.16,"l":6.87,"c":7.04,"v":113300},{"d":"2021-08-24","o":7,"h":7.1,"l":6.94,"c":6.94,"v":41000},{"d":"2021-08-25","o":6.91,"h":7.09,"l":6.81,"c":7.05,"v":116400},{"d":"2021-08-26","o":7.05,"h":7.19,"l":7,"c":7.05,"v":76800},{"d":"2021-08-27","o":7.03,"h":7.14,"l":6.99,"c":7.04,"v":97200},{"d":"2021-08-30","o":7.04,"h":7.07,"l":6.78,"c":6.82,"v":105400},{"d":"2021-08-31","o":6.77,"h":6.99,"l":6.7,"c":6.81,"v":117100},{"d":"2021-09-01","o":6.77,"h":6.82,"l":6.71,"c":6.77,"v":75800},{"d":"2021-09-02","o":6.74,"h":6.93,"l":6.56,"c":6.7,"v":209700},{"d":"2021-09-03","o":6.74,"h":6.86,"l":6.63,"c":6.81,"v":78800},{"d":"2021-09-07","o":6.81,"h":6.81,"l":6.56,"c":6.64,"v":139900},{"d":"2021-09-08","o":6.67,"h":6.68,"l":6.59,"c":6.66,"v":80000},{"d":"2021-09-09","o":6.63,"h":6.67,"l":6.5,"c":6.52,"v":62700},{"d":"2021-09-10","o":6.5,"h":6.57,"l":6.43,"c":6.44,"v":88100},{"d":"2021-09-13","o":6.4,"h":6.51,"l":6.14,"c":6.26,"v":237600},{"d":"2021-09-14","o":6.31,"h":6.46,"l":6.21,"c":6.45,"v":108000},{"d":"2021-09-15","o":6.42,"h":6.5,"l":6.2,"c":6.42,"v":156200},{"d":"2021-09-16","o":6.43,"h":6.57,"l":6.37,"c":6.45,"v":63900},{"d":"2021-09-17","o":6.48,"h":6.55,"l":6.41,"c":6.52,"v":99300},{"d":"2021-09-20","o":6.37,"h":6.46,"l":6.29,"c":6.43,"v":91900},{"d":"2021-09-21","o":6.45,"h":6.51,"l":6.2,"c":6.27,"v":156100},{"d":"2021-09-22","o":6.32,"h":6.46,"l":5.71,"c":6.15,"v":574800},{"d":"2021-09-23","o":6.19,"h":6.33,"l":6.17,"c":6.25,"v":104100},{"d":"2021-09-24","o":6.19,"h":6.29,"l":6.16,"c":6.22,"v":125300},{"d":"2021-09-27","o":6.42,"h":6.58,"l":6.37,"c":6.52,"v":184500},{"d":"2021-09-28","o":6.55,"h":6.59,"l":6.32,"c":6.4,"v":140900},{"d":"2021-09-29","o":6.4,"h":6.47,"l":6.23,"c":6.45,"v":92600},{"d":"2021-09-30","o":6.43,"h":6.45,"l":6.27,"c":6.39,"v":93000},{"d":"2021-10-01","o":6.41,"h":6.42,"l":6.24,"c":6.35,"v":104400},{"d":"2021-10-04","o":6.34,"h":6.39,"l":6.28,"c":6.31,"v":78000},{"d":"2021-10-05","o":6.34,"h":6.34,"l":6.21,"c":6.34,"v":91300},{"d":"2021-10-06","o":6.33,"h":6.35,"l":6.2,"c":6.34,"v":98200},{"d":"2021-10-07","o":6.37,"h":6.67,"l":6.36,"c":6.37,"v":102000},{"d":"2021-10-08","o":6.37,"h":6.41,"l":6.28,"c":6.31,"v":94900},{"d":"2021-10-11","o":6.37,"h":6.44,"l":6.29,"c":6.36,"v":100200},{"d":"2021-10-12","o":6.36,"h":6.38,"l":6.26,"c":6.35,"v":74700},{"d":"2021-10-13","o":6.34,"h":6.36,"l":6.26,"c":6.35,"v":59900},{"d":"2021-10-14","o":6.35,"h":6.54,"l":6.35,"c":6.52,"v":116900},{"d":"2021-10-15","o":6.54,"h":6.61,"l":6.49,"c":6.56,"v":58700},{"d":"2021-10-18","o":6.56,"h":6.59,"l":6.43,"c":6.44,"v":53400},{"d":"2021-10-19","o":6.48,"h":6.75,"l":6.42,"c":6.74,"v":158900},{"d":"2021-10-20","o":6.8,"h":6.9,"l":6.68,"c":6.72,"v":87900},{"d":"2021-10-21","o":6.68,"h":6.7,"l":6.55,"c":6.61,"v":46700},{"d":"2021-10-22","o":6.57,"h":6.63,"l":6.41,"c":6.45,"v":110300},{"d":"2021-10-25","o":6.48,"h":6.69,"l":6.45,"c":6.63,"v":101100},{"d":"2021-10-26","o":6.6,"h":6.6,"l":6.42,"c":6.55,"v":56700},{"d":"2021-10-27","o":6.55,"h":6.65,"l":6.38,"c":6.4,"v":87300},{"d":"2021-10-28","o":6.45,"h":6.67,"l":6.41,"c":6.52,"v":274000},{"d":"2021-10-29","o":6.57,"h":6.83,"l":6.52,"c":6.79,"v":93500},{"d":"2021-11-01","o":6.75,"h":7.03,"l":6.75,"c":6.89,"v":91000},{"d":"2021-11-02","o":6.94,"h":6.95,"l":6.69,"c":6.72,"v":68500},{"d":"2021-11-03","o":6.73,"h":6.79,"l":6.66,"c":6.7,"v":41700},{"d":"2021-11-04","o":6.7,"h":6.71,"l":6.5,"c":6.66,"v":126200},{"d":"2021-11-05","o":6.79,"h":7.13,"l":6.79,"c":7.11,"v":138900},{"d":"2021-11-08","o":7.2,"h":7.4,"l":7.13,"c":7.19,"v":228600},{"d":"2021-11-09","o":7.3,"h":7.33,"l":7.19,"c":7.25,"v":147100},{"d":"2021-11-10","o":7.52,"h":7.93,"l":7.4,"c":7.56,"v":361000},{"d":"2021-11-11","o":7.55,"h":7.59,"l":7.23,"c":7.41,"v":234000},{"d":"2021-11-12","o":7.42,"h":7.77,"l":7.42,"c":7.73,"v":254400},{"d":"2021-11-15","o":7.8,"h":8,"l":7.76,"c":7.83,"v":270600},{"d":"2021-11-16","o":7.8,"h":7.8,"l":7.22,"c":7.32,"v":301300},{"d":"2021-11-17","o":7.36,"h":7.38,"l":7.11,"c":7.24,"v":149500},{"d":"2021-11-18","o":7.24,"h":7.27,"l":6.9,"c":6.96,"v":233200},{"d":"2021-11-19","o":6.93,"h":7.05,"l":6.63,"c":6.97,"v":210000},{"d":"2021-11-22","o":7.04,"h":7.06,"l":6.77,"c":6.91,"v":155900},{"d":"2021-11-23","o":6.87,"h":7.03,"l":6.68,"c":6.7,"v":107700},{"d":"2021-11-24","o":6.7,"h":6.83,"l":6.62,"c":6.67,"v":90200},{"d":"2021-11-26","o":6.56,"h":6.64,"l":6.45,"c":6.61,"v":105500},{"d":"2021-11-29","o":6.67,"h":6.8,"l":6.43,"c":6.51,"v":155100},{"d":"2021-11-30","o":6.48,"h":6.57,"l":6.28,"c":6.4,"v":206200},{"d":"2021-12-01","o":6.48,"h":6.59,"l":6.25,"c":6.3,"v":172000},{"d":"2021-12-02","o":6.27,"h":6.48,"l":6.25,"c":6.36,"v":74500},{"d":"2021-12-03","o":6.34,"h":6.5,"l":6.31,"c":6.46,"v":120300},{"d":"2021-12-06","o":6.5,"h":6.76,"l":6.37,"c":6.67,"v":95800},{"d":"2021-12-07","o":6.7,"h":6.88,"l":6.66,"c":6.69,"v":66000},{"d":"2021-12-08","o":6.66,"h":6.83,"l":6.62,"c":6.73,"v":50700},{"d":"2021-12-09","o":6.73,"h":6.93,"l":6.64,"c":6.82,"v":123100},{"d":"2021-12-10","o":6.82,"h":6.93,"l":6.74,"c":6.86,"v":72000},{"d":"2021-12-13","o":6.85,"h":6.85,"l":6.63,"c":6.67,"v":92600},{"d":"2021-12-14","o":6.61,"h":6.69,"l":6.51,"c":6.67,"v":142000},{"d":"2021-12-15","o":6.63,"h":6.63,"l":6.4,"c":6.51,"v":95900},{"d":"2021-12-16","o":6.58,"h":6.58,"l":6.34,"c":6.42,"v":126800},{"d":"2021-12-17","o":6.42,"h":6.53,"l":6.35,"c":6.46,"v":58300},{"d":"2021-12-20","o":6.37,"h":6.37,"l":6.1,"c":6.3,"v":141100},{"d":"2021-12-21","o":6.34,"h":6.55,"l":6.31,"c":6.49,"v":85700},{"d":"2021-12-22","o":6.57,"h":6.68,"l":6.51,"c":6.65,"v":47600},{"d":"2021-12-23","o":6.64,"h":6.68,"l":6.51,"c":6.62,"v":64500},{"d":"2021-12-27","o":6.61,"h":6.7,"l":6.57,"c":6.61,"v":42500},{"d":"2021-12-28","o":6.62,"h":6.69,"l":6.52,"c":6.55,"v":36300},{"d":"2021-12-29","o":6.52,"h":6.67,"l":6.41,"c":6.57,"v":72500},{"d":"2021-12-30","o":6.57,"h":6.65,"l":6.46,"c":6.47,"v":98100},{"d":"2021-12-31","o":6.45,"h":6.69,"l":6.45,"c":6.62,"v":43800},{"d":"2022-01-03","o":6.6,"h":6.82,"l":6.47,"c":6.73,"v":95500},{"d":"2022-01-04","o":6.79,"h":6.97,"l":6.79,"c":6.95,"v":55500},{"d":"2022-01-05","o":6.95,"h":7.19,"l":6.71,"c":6.95,"v":105500},{"d":"2022-01-06","o":6.99,"h":7.13,"l":6.86,"c":7.1,"v":77500},{"d":"2022-01-07","o":7.14,"h":7.25,"l":7.07,"c":7.13,"v":38800},{"d":"2022-01-10","o":7.05,"h":7.13,"l":6.9,"c":6.93,"v":70700},{"d":"2022-01-11","o":6.99,"h":7.01,"l":6.87,"c":6.97,"v":45900},{"d":"2022-01-12","o":7.03,"h":7.05,"l":6.93,"c":7.04,"v":48200},{"d":"2022-01-13","o":6.68,"h":6.97,"l":6.68,"c":6.76,"v":73900},{"d":"2022-01-14","o":6.7,"h":6.88,"l":6.52,"c":6.6,"v":68900},{"d":"2022-01-18","o":6.63,"h":7,"l":6.55,"c":6.86,"v":116400},{"d":"2022-01-19","o":6.88,"h":6.88,"l":6.58,"c":6.62,"v":55800},{"d":"2022-01-20","o":6.65,"h":6.68,"l":6.36,"c":6.39,"v":42000},{"d":"2022-01-21","o":6.33,"h":6.4,"l":6.2,"c":6.23,"v":73300},{"d":"2022-01-24","o":6.16,"h":6.16,"l":5.86,"c":6.03,"v":150900},{"d":"2022-01-25","o":5.9,"h":6.2,"l":5.75,"c":6.19,"v":195800},{"d":"2022-01-26","o":6.2,"h":6.31,"l":6.04,"c":6.08,"v":80700},{"d":"2022-01-27","o":6.13,"h":6.28,"l":5.99,"c":6.02,"v":66700},{"d":"2022-01-28","o":6.01,"h":6.18,"l":5.92,"c":6.14,"v":132500},{"d":"2022-01-31","o":6.08,"h":6.32,"l":6.08,"c":6.24,"v":47200},{"d":"2022-02-01","o":6.25,"h":6.46,"l":6.2,"c":6.4,"v":109300},{"d":"2022-02-02","o":6.42,"h":6.68,"l":6.34,"c":6.61,"v":123500},{"d":"2022-02-03","o":6.4,"h":6.6,"l":6.29,"c":6.35,"v":61500},{"d":"2022-02-04","o":6.34,"h":6.4,"l":6.16,"c":6.26,"v":51200},{"d":"2022-02-07","o":6.47,"h":6.47,"l":6.3,"c":6.34,"v":59100},{"d":"2022-02-08","o":6.36,"h":6.36,"l":6.2,"c":6.25,"v":54400},{"d":"2022-02-09","o":6.27,"h":6.37,"l":6.19,"c":6.31,"v":102700},{"d":"2022-02-10","o":6.31,"h":6.45,"l":6.19,"c":6.22,"v":80700},{"d":"2022-02-11","o":6.2,"h":6.28,"l":6.11,"c":6.17,"v":56200},{"d":"2022-02-14","o":6.13,"h":6.27,"l":6.02,"c":6.22,"v":96800},{"d":"2022-02-15","o":6.25,"h":6.46,"l":6.25,"c":6.28,"v":79900},{"d":"2022-02-16","o":6.36,"h":6.46,"l":6.33,"c":6.4,"v":38200},{"d":"2022-02-17","o":6.4,"h":6.43,"l":6.25,"c":6.29,"v":33100},{"d":"2022-02-18","o":6.3,"h":6.42,"l":6.24,"c":6.34,"v":45500},{"d":"2022-02-22","o":6.36,"h":6.39,"l":6.19,"c":6.25,"v":53900},{"d":"2022-02-23","o":6.29,"h":6.34,"l":6,"c":6.03,"v":61700},{"d":"2022-02-24","o":5.86,"h":6.06,"l":5.76,"c":6.02,"v":126600},{"d":"2022-02-25","o":6.03,"h":6.19,"l":5.93,"c":6.14,"v":74900},{"d":"2022-02-28","o":6.08,"h":6.2,"l":6.04,"c":6.15,"v":58600},{"d":"2022-03-01","o":6.1,"h":6.16,"l":5.98,"c":6.05,"v":123600},{"d":"2022-03-02","o":6.1,"h":6.29,"l":6.08,"c":6.26,"v":46800},{"d":"2022-03-03","o":6.27,"h":6.38,"l":6.11,"c":6.17,"v":113800},{"d":"2022-03-04","o":6.16,"h":6.18,"l":6.01,"c":6.16,"v":55900},{"d":"2022-03-07","o":6.16,"h":6.55,"l":6.16,"c":6.5,"v":165700},{"d":"2022-03-08","o":6.41,"h":6.46,"l":6.3,"c":6.32,"v":95200},{"d":"2022-03-09","o":6.29,"h":6.29,"l":5.53,"c":5.63,"v":348400},{"d":"2022-03-10","o":5.6,"h":5.86,"l":5.4,"c":5.75,"v":288100},{"d":"2022-03-11","o":5.75,"h":5.94,"l":5.75,"c":5.8,"v":92100},{"d":"2022-03-14","o":5.8,"h":5.92,"l":5.65,"c":5.85,"v":134900},{"d":"2022-03-15","o":5.8,"h":6,"l":5.8,"c":5.82,"v":101900},{"d":"2022-03-16","o":6.1,"h":6.77,"l":6.06,"c":6.48,"v":500900},{"d":"2022-03-17","o":6.59,"h":6.62,"l":6.31,"c":6.39,"v":155500},{"d":"2022-03-18","o":6.46,"h":6.53,"l":6.34,"c":6.5,"v":141300},{"d":"2022-03-21","o":6.53,"h":6.6,"l":6.42,"c":6.53,"v":106000},{"d":"2022-03-22","o":6.58,"h":6.7,"l":6.45,"c":6.66,"v":170500},{"d":"2022-03-23","o":6.53,"h":6.61,"l":6.36,"c":6.4,"v":141300},{"d":"2022-03-24","o":6.46,"h":6.46,"l":6.14,"c":6.26,"v":123600},{"d":"2022-03-25","o":6.22,"h":6.26,"l":6.1,"c":6.17,"v":113500},{"d":"2022-03-28","o":6.25,"h":6.27,"l":6.05,"c":6.09,"v":135300},{"d":"2022-03-29","o":6.1,"h":6.22,"l":6.01,"c":6.2,"v":109100},{"d":"2022-03-30","o":6.22,"h":6.33,"l":6.04,"c":6.11,"v":268400},{"d":"2022-03-31","o":6.07,"h":6.26,"l":6.07,"c":6.22,"v":49400},{"d":"2022-04-01","o":6.31,"h":6.32,"l":6.07,"c":6.11,"v":115700},{"d":"2022-04-04","o":6.17,"h":6.37,"l":6.13,"c":6.35,"v":144300},{"d":"2022-04-05","o":6.35,"h":6.4,"l":6.15,"c":6.19,"v":65900},{"d":"2022-04-06","o":6.2,"h":6.21,"l":6.07,"c":6.11,"v":105500},{"d":"2022-04-07","o":6.11,"h":6.12,"l":6.02,"c":6.05,"v":49600},{"d":"2022-04-08","o":6.07,"h":6.28,"l":6.07,"c":6.16,"v":73800},{"d":"2022-04-11","o":6.19,"h":6.2,"l":6.01,"c":6.11,"v":102300},{"d":"2022-04-12","o":6.1,"h":6.23,"l":6.02,"c":6.08,"v":76000},{"d":"2022-04-13","o":6.08,"h":6.14,"l":6,"c":6.02,"v":120600},{"d":"2022-04-14","o":6.03,"h":6.32,"l":6.03,"c":6.17,"v":166400},{"d":"2022-04-18","o":6.22,"h":6.41,"l":6.17,"c":6.29,"v":91400},{"d":"2022-04-19","o":6.35,"h":6.64,"l":6.25,"c":6.55,"v":144700},{"d":"2022-04-20","o":6.57,"h":6.62,"l":6.51,"c":6.54,"v":69900},{"d":"2022-04-21","o":6.54,"h":6.7,"l":6.35,"c":6.41,"v":162200},{"d":"2022-04-22","o":6.41,"h":6.59,"l":6.37,"c":6.38,"v":87100},{"d":"2022-04-25","o":6.38,"h":6.42,"l":6.06,"c":6.19,"v":124200},{"d":"2022-04-26","o":6.15,"h":6.19,"l":5.82,"c":5.86,"v":137700},{"d":"2022-04-27","o":5.91,"h":6.03,"l":5.85,"c":5.94,"v":88600},{"d":"2022-04-28","o":6,"h":6.18,"l":5.89,"c":6.17,"v":92200},{"d":"2022-04-29","o":6.12,"h":6.22,"l":6.02,"c":6.05,"v":54100},{"d":"2022-05-02","o":6.05,"h":6.17,"l":5.86,"c":5.97,"v":94500},{"d":"2022-05-03","o":6,"h":6.21,"l":5.95,"c":6.16,"v":64900},{"d":"2022-05-04","o":6.14,"h":6.21,"l":5.96,"c":6.2,"v":84600},{"d":"2022-05-05","o":6.19,"h":6.19,"l":5.8,"c":5.96,"v":93700},{"d":"2022-05-06","o":6,"h":6.13,"l":5.75,"c":5.83,"v":89200},{"d":"2022-05-09","o":5.81,"h":5.84,"l":5.5,"c":5.54,"v":90900},{"d":"2022-05-10","o":5.6,"h":5.67,"l":5.01,"c":5.18,"v":243200},{"d":"2022-05-11","o":5.13,"h":5.26,"l":4.97,"c":5.14,"v":217500},{"d":"2022-05-12","o":5.12,"h":5.16,"l":4.85,"c":5.1,"v":267500},{"d":"2022-05-13","o":5.1,"h":5.19,"l":4.98,"c":5.12,"v":131400},{"d":"2022-05-16","o":5.12,"h":5.23,"l":5.01,"c":5.11,"v":116700},{"d":"2022-05-17","o":5.13,"h":5.3,"l":5.13,"c":5.23,"v":74100},{"d":"2022-05-18","o":5.17,"h":5.19,"l":5.06,"c":5.1,"v":162500},{"d":"2022-05-19","o":5.05,"h":5.23,"l":5.01,"c":5.13,"v":60200},{"d":"2022-05-20","o":5.16,"h":5.22,"l":5.03,"c":5.12,"v":121200},{"d":"2022-05-23","o":5.17,"h":5.27,"l":5.15,"c":5.22,"v":50500},{"d":"2022-05-24","o":5.15,"h":5.17,"l":4.97,"c":5.04,"v":102400},{"d":"2022-05-25","o":4.98,"h":5.09,"l":4.95,"c":5.03,"v":35700},{"d":"2022-05-26","o":5.04,"h":5.34,"l":5,"c":5,"v":73900},{"d":"2022-05-27","o":5.01,"h":5.22,"l":5,"c":5.1,"v":72200},{"d":"2022-05-31","o":5.12,"h":5.12,"l":4.99,"c":5.02,"v":96300},{"d":"2022-06-01","o":5.09,"h":5.11,"l":4.9,"c":5.03,"v":136300},{"d":"2022-06-02","o":4.98,"h":5.08,"l":4.93,"c":5,"v":122200},{"d":"2022-06-03","o":4.96,"h":5.05,"l":4.92,"c":4.97,"v":100400},{"d":"2022-06-06","o":5.04,"h":5.2,"l":4.98,"c":5.04,"v":111700},{"d":"2022-06-07","o":4.99,"h":5.21,"l":4.99,"c":5.14,"v":108400},{"d":"2022-06-08","o":5.14,"h":5.25,"l":5.11,"c":5.14,"v":88200},{"d":"2022-06-09","o":5.12,"h":5.14,"l":4.94,"c":4.97,"v":60900},{"d":"2022-06-10","o":4.95,"h":5.06,"l":4.81,"c":4.94,"v":157300},{"d":"2022-06-13","o":4.85,"h":4.92,"l":4.68,"c":4.78,"v":213500},{"d":"2022-06-14","o":4.76,"h":4.87,"l":4.7,"c":4.8,"v":89500},{"d":"2022-06-15","o":4.81,"h":4.93,"l":4.76,"c":4.85,"v":99800},{"d":"2022-06-16","o":4.8,"h":4.92,"l":4.5,"c":4.58,"v":119700},{"d":"2022-06-17","o":4.56,"h":4.83,"l":4.55,"c":4.67,"v":106400},{"d":"2022-06-21","o":4.67,"h":4.81,"l":4.64,"c":4.75,"v":55200},{"d":"2022-06-22","o":4.67,"h":4.78,"l":4.65,"c":4.7,"v":59600},{"d":"2022-06-23","o":4.76,"h":4.76,"l":4.61,"c":4.66,"v":62700},{"d":"2022-06-24","o":4.66,"h":4.78,"l":4.61,"c":4.67,"v":68500},{"d":"2022-06-27","o":4.67,"h":4.96,"l":4.64,"c":4.72,"v":109300},{"d":"2022-06-28","o":4.74,"h":4.8,"l":4.56,"c":4.62,"v":98100},{"d":"2022-06-29","o":4.6,"h":4.71,"l":4.57,"c":4.67,"v":41900},{"d":"2022-06-30","o":4.66,"h":4.75,"l":4.58,"c":4.69,"v":56900},{"d":"2022-07-01","o":4.65,"h":4.76,"l":4.6,"c":4.65,"v":41800},{"d":"2022-07-05","o":4.65,"h":4.86,"l":4.57,"c":4.72,"v":78200},{"d":"2022-07-06","o":4.72,"h":4.72,"l":4.53,"c":4.69,"v":68800},{"d":"2022-07-07","o":4.68,"h":4.75,"l":4.6,"c":4.64,"v":63200},{"d":"2022-07-08","o":4.63,"h":4.66,"l":4.58,"c":4.59,"v":51700},{"d":"2022-07-11","o":4.58,"h":4.62,"l":4.5,"c":4.53,"v":38000},{"d":"2022-07-12","o":4.49,"h":4.58,"l":4.49,"c":4.49,"v":29500},{"d":"2022-07-13","o":4.48,"h":4.53,"l":4.41,"c":4.53,"v":38100},{"d":"2022-07-14","o":4.51,"h":4.54,"l":4.44,"c":4.5,"v":37500},{"d":"2022-07-15","o":4.51,"h":4.56,"l":4.42,"c":4.48,"v":107700},{"d":"2022-07-18","o":4.53,"h":4.61,"l":4.51,"c":4.54,"v":50800},{"d":"2022-07-19","o":4.6,"h":4.68,"l":4.55,"c":4.65,"v":91000},{"d":"2022-07-20","o":4.66,"h":4.74,"l":4.6,"c":4.7,"v":36600},{"d":"2022-07-21","o":4.66,"h":4.72,"l":4.66,"c":4.72,"v":14900},{"d":"2022-07-22","o":4.65,"h":4.72,"l":4.55,"c":4.59,"v":26100},{"d":"2022-07-25","o":4.63,"h":4.69,"l":4.57,"c":4.59,"v":33100},{"d":"2022-07-26","o":4.6,"h":4.65,"l":4.51,"c":4.53,"v":51100},{"d":"2022-07-27","o":4.59,"h":4.63,"l":4.56,"c":4.63,"v":58900},{"d":"2022-07-28","o":4.61,"h":4.72,"l":4.61,"c":4.71,"v":69000},{"d":"2022-07-29","o":4.71,"h":4.93,"l":4.7,"c":4.89,"v":66700},{"d":"2022-08-01","o":4.92,"h":5.19,"l":4.9,"c":4.91,"v":67500},{"d":"2022-08-02","o":4.9,"h":4.96,"l":4.61,"c":4.81,"v":62200},{"d":"2022-08-03","o":4.85,"h":4.86,"l":4.74,"c":4.76,"v":41600},{"d":"2022-08-04","o":4.79,"h":4.98,"l":4.7,"c":4.79,"v":76400},{"d":"2022-08-05","o":4.74,"h":4.83,"l":4.68,"c":4.76,"v":100200},{"d":"2022-08-08","o":4.8,"h":4.87,"l":4.74,"c":4.77,"v":34600},{"d":"2022-08-09","o":4.73,"h":4.82,"l":4.7,"c":4.74,"v":37400},{"d":"2022-08-10","o":4.81,"h":4.87,"l":4.75,"c":4.75,"v":41300},{"d":"2022-08-11","o":4.76,"h":4.84,"l":4.76,"c":4.8,"v":40600},{"d":"2022-08-12","o":4.79,"h":4.95,"l":4.76,"c":4.89,"v":47800},{"d":"2022-08-15","o":4.9,"h":4.96,"l":4.83,"c":4.91,"v":84000},{"d":"2022-08-16","o":5.65,"h":6,"l":5.57,"c":5.92,"v":475700},{"d":"2022-08-17","o":5.9,"h":6.25,"l":5.7,"c":6.11,"v":185100},{"d":"2022-08-18","o":6.11,"h":6.3,"l":6.11,"c":6.28,"v":124000},{"d":"2022-08-19","o":6.31,"h":6.43,"l":6.11,"c":6.41,"v":224500},{"d":"2022-08-22","o":4.44,"h":4.54,"l":3.81,"c":3.86,"v":1155800},{"d":"2022-08-23","o":4.06,"h":4.13,"l":3.96,"c":4.01,"v":382100},{"d":"2022-08-24","o":4.02,"h":4.14,"l":3.91,"c":4.11,"v":169700},{"d":"2022-08-25","o":4.07,"h":4.11,"l":4,"c":4.07,"v":83700},{"d":"2022-08-26","o":4.06,"h":4.1,"l":3.94,"c":4.03,"v":101000},{"d":"2022-08-29","o":4,"h":4.05,"l":3.89,"c":3.9,"v":96200},{"d":"2022-08-30","o":3.89,"h":3.96,"l":3.73,"c":3.83,"v":117300},{"d":"2022-08-31","o":3.81,"h":3.88,"l":3.66,"c":3.74,"v":82600},{"d":"2022-09-01","o":3.76,"h":3.76,"l":3.56,"c":3.58,"v":97200},{"d":"2022-09-02","o":3.58,"h":3.69,"l":3.55,"c":3.61,"v":83800},{"d":"2022-09-06","o":3.61,"h":3.71,"l":3.5,"c":3.54,"v":93000},{"d":"2022-09-07","o":3.55,"h":3.6,"l":3.42,"c":3.45,"v":99700},{"d":"2022-09-08","o":3.45,"h":3.52,"l":3.39,"c":3.47,"v":124900},{"d":"2022-09-09","o":3.44,"h":3.66,"l":3.44,"c":3.59,"v":84200},{"d":"2022-09-12","o":3.62,"h":3.71,"l":3.56,"c":3.58,"v":117700},{"d":"2022-09-13","o":3.5,"h":3.54,"l":3.5,"c":3.52,"v":50800},{"d":"2022-09-14","o":3.54,"h":3.57,"l":3.46,"c":3.48,"v":50000},{"d":"2022-09-15","o":3.53,"h":3.59,"l":3.41,"c":3.42,"v":114900},{"d":"2022-09-16","o":3.41,"h":3.41,"l":3.28,"c":3.37,"v":140800},{"d":"2022-09-19","o":3.4,"h":3.4,"l":3.3,"c":3.36,"v":68400},{"d":"2022-09-20","o":3.3,"h":3.32,"l":3.24,"c":3.25,"v":100200},{"d":"2022-09-21","o":3.25,"h":3.31,"l":3.12,"c":3.16,"v":60100},{"d":"2022-09-22","o":3.18,"h":3.18,"l":3.11,"c":3.12,"v":53900},{"d":"2022-09-23","o":3.11,"h":3.18,"l":3.03,"c":3.1,"v":68000},{"d":"2022-09-26","o":3.1,"h":3.19,"l":2.86,"c":2.96,"v":117300},{"d":"2022-09-27","o":2.96,"h":3.02,"l":2.82,"c":3,"v":97400},{"d":"2022-09-28","o":3.02,"h":3.05,"l":2.85,"c":2.89,"v":141100},{"d":"2022-09-29","o":2.86,"h":2.97,"l":2.76,"c":2.79,"v":63700},{"d":"2022-09-30","o":2.75,"h":2.87,"l":2.73,"c":2.73,"v":68400},{"d":"2022-10-03","o":2.75,"h":2.82,"l":2.74,"c":2.77,"v":74600},{"d":"2022-10-04","o":2.79,"h":3.09,"l":2.79,"c":3.08,"v":96000},{"d":"2022-10-05","o":3.09,"h":3.09,"l":2.93,"c":2.95,"v":60000},{"d":"2022-10-06","o":2.97,"h":2.97,"l":2.89,"c":2.91,"v":45100},{"d":"2022-10-07","o":2.95,"h":3.08,"l":2.74,"c":2.74,"v":39100},{"d":"2022-10-10","o":2.74,"h":2.87,"l":2.71,"c":2.75,"v":36500},{"d":"2022-10-11","o":2.78,"h":2.91,"l":2.74,"c":2.77,"v":57100},{"d":"2022-10-12","o":2.81,"h":2.84,"l":2.74,"c":2.75,"v":38400},{"d":"2022-10-13","o":2.79,"h":2.89,"l":2.74,"c":2.88,"v":23900},{"d":"2022-10-14","o":2.91,"h":2.95,"l":2.78,"c":2.81,"v":25400},{"d":"2022-10-17","o":2.87,"h":2.9,"l":2.76,"c":2.81,"v":31300},{"d":"2022-10-18","o":2.88,"h":2.96,"l":2.82,"c":2.83,"v":40200},{"d":"2022-10-19","o":2.76,"h":2.87,"l":2.75,"c":2.77,"v":34300},{"d":"2022-10-20","o":2.8,"h":2.84,"l":2.75,"c":2.8,"v":34500},{"d":"2022-10-21","o":2.78,"h":2.91,"l":2.75,"c":2.88,"v":50200},{"d":"2022-10-24","o":2.9,"h":2.95,"l":2.83,"c":2.92,"v":27900},{"d":"2022-10-25","o":2.9,"h":3,"l":2.88,"c":2.98,"v":34400},{"d":"2022-10-26","o":2.97,"h":3.04,"l":2.95,"c":2.95,"v":18800},{"d":"2022-10-27","o":3.01,"h":3.03,"l":2.93,"c":2.97,"v":17100},{"d":"2022-10-28","o":2.92,"h":3.03,"l":2.92,"c":3,"v":29700},{"d":"2022-10-31","o":3.01,"h":3.01,"l":2.85,"c":2.87,"v":36900},{"d":"2022-11-01","o":2.89,"h":2.91,"l":2.81,"c":2.83,"v":29000},{"d":"2022-11-02","o":2.83,"h":2.9,"l":2.78,"c":2.78,"v":34900},{"d":"2022-11-03","o":2.81,"h":2.81,"l":2.73,"c":2.77,"v":53600},{"d":"2022-11-04","o":2.8,"h":2.88,"l":2.76,"c":2.8,"v":17600},{"d":"2022-11-07","o":2.83,"h":3.25,"l":2.83,"c":3.2,"v":138500},{"d":"2022-11-08","o":3.21,"h":3.26,"l":3.14,"c":3.21,"v":50700},{"d":"2022-11-09","o":3.21,"h":3.25,"l":2.84,"c":2.86,"v":103500},{"d":"2022-11-10","o":3,"h":3.01,"l":2.82,"c":2.83,"v":62800},{"d":"2022-11-11","o":2.8,"h":2.93,"l":2.76,"c":2.88,"v":79300},{"d":"2022-11-14","o":2.9,"h":2.92,"l":2.81,"c":2.83,"v":39700},{"d":"2022-11-15","o":2.91,"h":2.92,"l":2.82,"c":2.84,"v":97800},{"d":"2022-11-16","o":2.82,"h":2.82,"l":2.72,"c":2.74,"v":111000},{"d":"2022-11-17","o":2.75,"h":2.75,"l":2.66,"c":2.67,"v":95000},{"d":"2022-11-18","o":2.73,"h":2.84,"l":2.65,"c":2.82,"v":80000},{"d":"2022-11-21","o":2.84,"h":2.92,"l":2.81,"c":2.88,"v":99200},{"d":"2022-11-22","o":2.87,"h":3.15,"l":2.87,"c":3.12,"v":64700},{"d":"2022-11-23","o":3.1,"h":3.12,"l":2.97,"c":2.98,"v":65300},{"d":"2022-11-25","o":2.95,"h":2.95,"l":2.9,"c":2.9,"v":14800},{"d":"2022-11-28","o":2.87,"h":2.92,"l":2.69,"c":2.74,"v":70900},{"d":"2022-11-29","o":2.78,"h":2.9,"l":2.78,"c":2.79,"v":71900},{"d":"2022-11-30","o":2.76,"h":2.83,"l":2.75,"c":2.79,"v":53700},{"d":"2022-12-01","o":2.86,"h":2.97,"l":2.7,"c":2.91,"v":203300},{"d":"2022-12-02","o":2.92,"h":2.92,"l":2.8,"c":2.83,"v":53400},{"d":"2022-12-05","o":2.9,"h":2.9,"l":2.73,"c":2.73,"v":29800},{"d":"2022-12-06","o":2.8,"h":2.8,"l":2.62,"c":2.62,"v":91000},{"d":"2022-12-07","o":2.62,"h":2.99,"l":2.62,"c":2.68,"v":70800},{"d":"2022-12-08","o":2.66,"h":2.81,"l":2.61,"c":2.64,"v":53400},{"d":"2022-12-09","o":2.6,"h":2.65,"l":2.5,"c":2.54,"v":107000},{"d":"2022-12-12","o":2.56,"h":2.56,"l":2.41,"c":2.43,"v":92600},{"d":"2022-12-13","o":2.42,"h":2.59,"l":2.35,"c":2.35,"v":96800},{"d":"2022-12-14","o":2.36,"h":2.38,"l":2.25,"c":2.27,"v":86900},{"d":"2022-12-15","o":2.25,"h":2.31,"l":2.25,"c":2.26,"v":104800},{"d":"2022-12-16","o":2.22,"h":2.3,"l":2.22,"c":2.29,"v":57400},{"d":"2022-12-19","o":2.27,"h":2.28,"l":2.18,"c":2.19,"v":81200},{"d":"2022-12-20","o":2.21,"h":2.25,"l":2.11,"c":2.22,"v":219200},{"d":"2022-12-21","o":2.22,"h":2.36,"l":2.2,"c":2.31,"v":75200},{"d":"2022-12-22","o":2.31,"h":2.43,"l":2.16,"c":2.22,"v":79300},{"d":"2022-12-23","o":2.2,"h":2.31,"l":2.2,"c":2.28,"v":34600},{"d":"2022-12-27","o":2.27,"h":2.35,"l":2.2,"c":2.22,"v":48100},{"d":"2022-12-28","o":2.2,"h":2.32,"l":2.19,"c":2.23,"v":42600},{"d":"2022-12-29","o":2.25,"h":2.35,"l":2.17,"c":2.33,"v":101700},{"d":"2022-12-30","o":2.29,"h":2.44,"l":2.26,"c":2.43,"v":92200},{"d":"2023-01-03","o":2.43,"h":2.5,"l":2.33,"c":2.36,"v":36900},{"d":"2023-01-04","o":2.34,"h":2.41,"l":2.34,"c":2.4,"v":27400},{"d":"2023-01-05","o":2.47,"h":2.47,"l":2.36,"c":2.37,"v":56100},{"d":"2023-01-06","o":2.4,"h":2.44,"l":2.36,"c":2.42,"v":30500},{"d":"2023-01-09","o":2.43,"h":2.46,"l":2.4,"c":2.45,"v":50900},{"d":"2023-01-10","o":2.43,"h":2.55,"l":2.42,"c":2.52,"v":36300},{"d":"2023-01-11","o":2.5,"h":2.56,"l":2.46,"c":2.53,"v":38700},{"d":"2023-01-12","o":2.53,"h":2.59,"l":2.52,"c":2.53,"v":51900},{"d":"2023-01-13","o":2.55,"h":2.58,"l":2.53,"c":2.57,"v":12900},{"d":"2023-01-17","o":2.57,"h":2.61,"l":2.54,"c":2.58,"v":24100},{"d":"2023-01-18","o":2.59,"h":2.74,"l":2.36,"c":2.64,"v":1959000},{"d":"2023-01-19","o":2.77,"h":2.83,"l":2.67,"c":2.73,"v":70000},{"d":"2023-01-20","o":2.78,"h":3.03,"l":2.75,"c":3.03,"v":89800},{"d":"2023-01-23","o":3,"h":3.15,"l":3,"c":3.1,"v":96500},{"d":"2023-01-24","o":3.11,"h":3.15,"l":3.1,"c":3.12,"v":33600},{"d":"2023-01-25","o":3.15,"h":3.15,"l":3.02,"c":3.06,"v":171800},{"d":"2023-01-26","o":3.04,"h":3.19,"l":3.02,"c":3.19,"v":78400},{"d":"2023-01-27","o":3.22,"h":3.22,"l":3.08,"c":3.14,"v":66700},{"d":"2023-01-30","o":3.2,"h":3.2,"l":3.16,"c":3.19,"v":23300},{"d":"2023-01-31","o":3.16,"h":3.36,"l":3.09,"c":3.1,"v":152500},{"d":"2023-02-01","o":3.3,"h":3.4,"l":3.18,"c":3.26,"v":216200},{"d":"2023-02-02","o":2.9,"h":3.07,"l":2.71,"c":2.76,"v":524200},{"d":"2023-02-03","o":2.83,"h":2.9,"l":2.73,"c":2.87,"v":161100},{"d":"2023-02-06","o":3.2,"h":3.34,"l":3.05,"c":3.23,"v":312600},{"d":"2023-02-07","o":3.3,"h":3.67,"l":3.3,"c":3.59,"v":313600},{"d":"2023-02-08","o":3.72,"h":3.78,"l":3.55,"c":3.66,"v":176800},{"d":"2023-02-09","o":3.7,"h":3.7,"l":3.37,"c":3.39,"v":49500},{"d":"2023-02-10","o":3.37,"h":3.37,"l":3.05,"c":3.22,"v":91400},{"d":"2023-02-13","o":3.2,"h":3.28,"l":3.2,"c":3.26,"v":43700},{"d":"2023-02-14","o":3.26,"h":3.28,"l":3.13,"c":3.24,"v":40000},{"d":"2023-02-15","o":3.23,"h":3.23,"l":3.11,"c":3.16,"v":29000},{"d":"2023-02-16","o":3.14,"h":3.14,"l":3.02,"c":3.08,"v":52200},{"d":"2023-02-17","o":3.13,"h":3.24,"l":3.1,"c":3.23,"v":95100},{"d":"2023-02-21","o":3.17,"h":3.17,"l":3.03,"c":3.1,"v":77400},{"d":"2023-02-22","o":3.11,"h":3.2,"l":3.08,"c":3.15,"v":25300},{"d":"2023-02-23","o":3.16,"h":3.17,"l":3.06,"c":3.12,"v":30700},{"d":"2023-02-24","o":3.07,"h":3.11,"l":3.05,"c":3.05,"v":18700},{"d":"2023-02-27","o":3.04,"h":3.04,"l":2.71,"c":2.73,"v":179900},{"d":"2023-02-28","o":2.73,"h":2.85,"l":2.73,"c":2.82,"v":35700},{"d":"2023-03-01","o":2.81,"h":2.97,"l":2.81,"c":2.9,"v":16600},{"d":"2023-03-02","o":2.85,"h":2.94,"l":2.78,"c":2.84,"v":16900},{"d":"2023-03-03","o":2.83,"h":2.98,"l":2.82,"c":2.91,"v":44800},{"d":"2023-03-06","o":2.94,"h":2.97,"l":2.86,"c":2.89,"v":19800},{"d":"2023-03-07","o":2.89,"h":2.9,"l":2.76,"c":2.83,"v":38500},{"d":"2023-03-08","o":2.81,"h":2.85,"l":2.73,"c":2.78,"v":88700},{"d":"2023-03-09","o":2.76,"h":2.77,"l":2.5,"c":2.5,"v":78000},{"d":"2023-03-10","o":2.5,"h":2.6,"l":2.46,"c":2.53,"v":43900},{"d":"2023-03-13","o":2.52,"h":2.71,"l":2.46,"c":2.53,"v":64600},{"d":"2023-03-14","o":2.67,"h":2.67,"l":2.32,"c":2.32,"v":111900},{"d":"2023-03-15","o":2.3,"h":2.3,"l":2.15,"c":2.15,"v":67500},{"d":"2023-03-16","o":2.15,"h":2.23,"l":2.11,"c":2.21,"v":56800},{"d":"2023-03-17","o":2.19,"h":2.26,"l":2.02,"c":2.03,"v":169300},{"d":"2023-03-20","o":2.1,"h":2.16,"l":2.06,"c":2.08,"v":48900},{"d":"2023-03-21","o":2.11,"h":2.2,"l":2.11,"c":2.14,"v":21000},{"d":"2023-03-22","o":2.13,"h":2.2,"l":2.02,"c":2.03,"v":94600},{"d":"2023-03-23","o":2.05,"h":2.08,"l":1.97,"c":1.97,"v":39600},{"d":"2023-03-24","o":1.97,"h":2.02,"l":1.88,"c":1.88,"v":45700},{"d":"2023-03-27","o":1.92,"h":1.96,"l":1.84,"c":1.85,"v":49700},{"d":"2023-03-28","o":1.84,"h":1.93,"l":1.7,"c":1.9,"v":88000},{"d":"2023-03-29","o":1.93,"h":1.99,"l":1.86,"c":1.91,"v":88600},{"d":"2023-03-30","o":1.92,"h":2.09,"l":1.85,"c":2.04,"v":66600},{"d":"2023-03-31","o":2.06,"h":2.25,"l":1.92,"c":1.98,"v":38400},{"d":"2023-04-03","o":1.94,"h":2.01,"l":1.94,"c":1.96,"v":37700},{"d":"2023-04-04","o":1.98,"h":2.03,"l":1.94,"c":1.99,"v":44700},{"d":"2023-04-05","o":2,"h":2.11,"l":1.98,"c":2.09,"v":22900},{"d":"2023-04-06","o":2.17,"h":2.17,"l":2.06,"c":2.06,"v":28600},{"d":"2023-04-10","o":2.06,"h":2.08,"l":1.94,"c":1.95,"v":20000},{"d":"2023-04-11","o":1.93,"h":2,"l":1.92,"c":1.95,"v":25000},{"d":"2023-04-12","o":1.9,"h":2.03,"l":1.9,"c":1.98,"v":64700},{"d":"2023-04-13","o":2.01,"h":2.04,"l":2,"c":2,"v":39100},{"d":"2023-04-14","o":2.09,"h":2.09,"l":1.71,"c":1.82,"v":142800},{"d":"2023-04-17","o":1.8,"h":2.02,"l":1.78,"c":1.95,"v":57700},{"d":"2023-04-18","o":1.93,"h":2.02,"l":1.93,"c":1.99,"v":20300},{"d":"2023-04-19","o":1.96,"h":2.01,"l":1.94,"c":2,"v":18500},{"d":"2023-04-20","o":1.97,"h":2,"l":1.94,"c":1.95,"v":3700},{"d":"2023-04-21","o":1.95,"h":1.98,"l":1.88,"c":1.95,"v":21100},{"d":"2023-04-24","o":1.93,"h":1.94,"l":1.86,"c":1.86,"v":36900},{"d":"2023-04-25","o":1.9,"h":1.9,"l":1.8,"c":1.82,"v":33300},{"d":"2023-04-26","o":1.84,"h":1.92,"l":1.83,"c":1.86,"v":112500},{"d":"2023-04-27","o":1.86,"h":1.89,"l":1.8,"c":1.8,"v":16600},{"d":"2023-04-28","o":1.81,"h":1.89,"l":1.79,"c":1.85,"v":30500},{"d":"2023-05-01","o":1.86,"h":1.94,"l":1.79,"c":1.81,"v":31800},{"d":"2023-05-02","o":1.77,"h":1.81,"l":1.66,"c":1.7,"v":41200},{"d":"2023-05-03","o":1.68,"h":1.73,"l":1.63,"c":1.63,"v":40100},{"d":"2023-05-04","o":1.67,"h":1.77,"l":1.67,"c":1.76,"v":38700},{"d":"2023-05-05","o":1.8,"h":1.93,"l":1.8,"c":1.84,"v":33500},{"d":"2023-05-08","o":1.84,"h":2,"l":1.84,"c":1.96,"v":58900},{"d":"2023-05-09","o":2,"h":2,"l":1.9,"c":1.93,"v":18500},{"d":"2023-05-10","o":1.6,"h":1.87,"l":1.39,"c":1.48,"v":364000},{"d":"2023-05-11","o":1.5,"h":1.53,"l":1.41,"c":1.43,"v":119900},{"d":"2023-05-12","o":1.42,"h":1.45,"l":1.36,"c":1.38,"v":85500},{"d":"2023-05-15","o":1.38,"h":1.44,"l":1.36,"c":1.38,"v":121100},{"d":"2023-05-16","o":1.36,"h":1.43,"l":1.36,"c":1.37,"v":75000},{"d":"2023-05-17","o":1.43,"h":1.43,"l":1.33,"c":1.36,"v":48000},{"d":"2023-05-18","o":1.34,"h":1.39,"l":1.34,"c":1.35,"v":38500},{"d":"2023-05-19","o":1.38,"h":1.45,"l":1.37,"c":1.39,"v":68800},{"d":"2023-05-22","o":1.37,"h":1.54,"l":1.36,"c":1.46,"v":39200},{"d":"2023-05-23","o":1.46,"h":1.54,"l":1.36,"c":1.38,"v":84300},{"d":"2023-05-24","o":1.36,"h":1.44,"l":1.33,"c":1.36,"v":42900},{"d":"2023-05-25","o":1.35,"h":1.38,"l":1.3,"c":1.3,"v":91800},{"d":"2023-05-26","o":1.28,"h":1.42,"l":1.28,"c":1.41,"v":103500},{"d":"2023-05-30","o":1.48,"h":1.52,"l":1.42,"c":1.47,"v":145000},{"d":"2023-05-31","o":1.5,"h":1.55,"l":1.43,"c":1.44,"v":171900},{"d":"2023-06-01","o":1.47,"h":1.66,"l":1.42,"c":1.57,"v":118100},{"d":"2023-06-02","o":1.55,"h":1.55,"l":1.45,"c":1.48,"v":63700},{"d":"2023-06-05","o":1.47,"h":1.48,"l":1.39,"c":1.41,"v":49800},{"d":"2023-06-06","o":1.43,"h":1.5,"l":1.38,"c":1.39,"v":95000},{"d":"2023-06-07","o":1.38,"h":1.42,"l":1.34,"c":1.35,"v":203000},{"d":"2023-06-08","o":1.35,"h":1.42,"l":1.33,"c":1.35,"v":70600},{"d":"2023-06-09","o":1.37,"h":1.49,"l":1.37,"c":1.47,"v":64700},{"d":"2023-06-12","o":1.48,"h":1.69,"l":1.47,"c":1.66,"v":133400},{"d":"2023-06-13","o":1.69,"h":1.7,"l":1.55,"c":1.56,"v":79500},{"d":"2023-06-14","o":1.55,"h":1.6,"l":1.46,"c":1.46,"v":68600},{"d":"2023-06-15","o":1.47,"h":1.5,"l":1.45,"c":1.46,"v":56700},{"d":"2023-06-16","o":1.4,"h":1.43,"l":1.3,"c":1.34,"v":213600},{"d":"2023-06-20","o":1.27,"h":1.3,"l":1.17,"c":1.25,"v":190400},{"d":"2023-06-21","o":1.22,"h":1.35,"l":1.21,"c":1.3,"v":94300},{"d":"2023-06-22","o":1.32,"h":1.68,"l":1.32,"c":1.57,"v":406700},{"d":"2023-06-23","o":1.64,"h":1.98,"l":1.54,"c":1.9,"v":943200},{"d":"2023-06-26","o":1.95,"h":1.97,"l":1.67,"c":1.73,"v":398500},{"d":"2023-06-27","o":1.75,"h":1.8,"l":1.71,"c":1.74,"v":77700},{"d":"2023-06-28","o":1.74,"h":1.75,"l":1.63,"c":1.64,"v":140000},{"d":"2023-06-29","o":1.66,"h":1.75,"l":1.64,"c":1.72,"v":189300},{"d":"2023-06-30","o":1.7,"h":1.91,"l":1.7,"c":1.86,"v":168600},{"d":"2023-07-03","o":1.86,"h":1.86,"l":1.78,"c":1.86,"v":73900},{"d":"2023-07-05","o":1.78,"h":1.82,"l":1.73,"c":1.77,"v":48400},{"d":"2023-07-06","o":1.77,"h":1.77,"l":1.65,"c":1.65,"v":62800},{"d":"2023-07-07","o":1.67,"h":1.75,"l":1.66,"c":1.7,"v":51500},{"d":"2023-07-10","o":1.79,"h":1.79,"l":1.66,"c":1.72,"v":35300},{"d":"2023-07-11","o":1.74,"h":1.78,"l":1.69,"c":1.7,"v":27300},{"d":"2023-07-12","o":1.71,"h":1.75,"l":1.65,"c":1.75,"v":60600},{"d":"2023-07-13","o":1.75,"h":1.77,"l":1.66,"c":1.68,"v":98400},{"d":"2023-07-14","o":1.75,"h":1.75,"l":1.58,"c":1.59,"v":54400},{"d":"2023-07-17","o":1.58,"h":1.61,"l":1.58,"c":1.59,"v":24900},{"d":"2023-07-18","o":1.78,"h":2.09,"l":1.73,"c":2.05,"v":1238400},{"d":"2023-07-19","o":2.04,"h":2.24,"l":1.93,"c":1.97,"v":421500},{"d":"2023-07-20","o":2,"h":2.35,"l":1.98,"c":2.35,"v":406500},{"d":"2023-07-21","o":2.35,"h":2.55,"l":2.35,"c":2.5,"v":291100},{"d":"2023-07-24","o":2.48,"h":2.71,"l":2.36,"c":2.6,"v":603600},{"d":"2023-07-25","o":2.7,"h":2.73,"l":2.45,"c":2.5,"v":274500},{"d":"2023-07-26","o":2.45,"h":2.55,"l":2.22,"c":2.25,"v":269400},{"d":"2023-07-27","o":2.13,"h":2.43,"l":2.11,"c":2.28,"v":150600},{"d":"2023-07-28","o":2.29,"h":2.54,"l":2.29,"c":2.35,"v":165000},{"d":"2023-07-31","o":2.5,"h":2.5,"l":2.35,"c":2.36,"v":81900},{"d":"2023-08-01","o":2.4,"h":2.46,"l":2.3,"c":2.38,"v":162600},{"d":"2023-08-02","o":2.31,"h":2.52,"l":2.31,"c":2.49,"v":137200},{"d":"2023-08-03","o":2.48,"h":2.84,"l":2.48,"c":2.83,"v":246900},{"d":"2023-08-04","o":2.89,"h":2.93,"l":2.54,"c":2.65,"v":178400},{"d":"2023-08-07","o":2.66,"h":2.68,"l":2.33,"c":2.45,"v":187200},{"d":"2023-08-08","o":2.4,"h":2.63,"l":2.36,"c":2.63,"v":78200},{"d":"2023-08-09","o":2.62,"h":2.67,"l":2.52,"c":2.55,"v":66900},{"d":"2023-08-10","o":2.55,"h":2.56,"l":2.01,"c":2.1,"v":349200},{"d":"2023-08-11","o":2.08,"h":2.24,"l":2.05,"c":2.14,"v":122100},{"d":"2023-08-14","o":2.2,"h":2.23,"l":1.99,"c":2.03,"v":138700},{"d":"2023-08-15","o":2.01,"h":2.07,"l":1.86,"c":1.92,"v":195900},{"d":"2023-08-16","o":1.9,"h":2.1,"l":1.86,"c":2,"v":137500},{"d":"2023-08-17","o":2.02,"h":2.08,"l":1.91,"c":1.92,"v":70000},{"d":"2023-08-18","o":1.9,"h":2.12,"l":1.9,"c":1.99,"v":36700},{"d":"2023-08-21","o":2,"h":2.04,"l":1.91,"c":1.91,"v":31300},{"d":"2023-08-22","o":1.89,"h":2,"l":1.83,"c":1.89,"v":107800},{"d":"2023-08-23","o":1.89,"h":1.98,"l":1.76,"c":1.79,"v":97800},{"d":"2023-08-24","o":1.79,"h":1.88,"l":1.74,"c":1.79,"v":77000},{"d":"2023-08-25","o":1.79,"h":1.91,"l":1.77,"c":1.88,"v":37300},{"d":"2023-08-28","o":1.86,"h":1.94,"l":1.78,"c":1.78,"v":46400},{"d":"2023-08-29","o":1.82,"h":1.93,"l":1.76,"c":1.87,"v":67700},{"d":"2023-08-30","o":1.87,"h":1.9,"l":1.78,"c":1.85,"v":37200},{"d":"2023-08-31","o":1.88,"h":1.94,"l":1.84,"c":1.88,"v":24900},{"d":"2023-09-01","o":1.88,"h":1.95,"l":1.83,"c":1.88,"v":28600},{"d":"2023-09-05","o":1.88,"h":1.92,"l":1.76,"c":1.81,"v":49800},{"d":"2023-09-06","o":1.82,"h":1.82,"l":1.7,"c":1.76,"v":42500},{"d":"2023-09-07","o":1.73,"h":1.78,"l":1.7,"c":1.72,"v":22500},{"d":"2023-09-08","o":1.75,"h":1.76,"l":1.71,"c":1.71,"v":35700},{"d":"2023-09-11","o":1.72,"h":1.75,"l":1.69,"c":1.7,"v":35600},{"d":"2023-09-12","o":1.69,"h":1.7,"l":1.62,"c":1.64,"v":109400},{"d":"2023-09-13","o":1.62,"h":1.64,"l":1.58,"c":1.58,"v":54400},{"d":"2023-09-14","o":1.59,"h":1.73,"l":1.58,"c":1.68,"v":75100},{"d":"2023-09-15","o":1.7,"h":1.71,"l":1.65,"c":1.71,"v":71800},{"d":"2023-09-18","o":1.7,"h":1.78,"l":1.65,"c":1.67,"v":56100},{"d":"2023-09-19","o":1.7,"h":1.78,"l":1.7,"c":1.7,"v":21500},{"d":"2023-09-20","o":1.69,"h":1.74,"l":1.66,"c":1.67,"v":16200},{"d":"2023-09-21","o":1.68,"h":1.72,"l":1.65,"c":1.65,"v":14500},{"d":"2023-09-22","o":1.64,"h":1.77,"l":1.64,"c":1.7,"v":4100},{"d":"2023-09-25","o":1.66,"h":1.72,"l":1.65,"c":1.67,"v":10500},{"d":"2023-09-26","o":1.66,"h":1.69,"l":1.5,"c":1.5,"v":75200},{"d":"2023-09-27","o":1.53,"h":1.77,"l":1.53,"c":1.69,"v":146600},{"d":"2023-09-28","o":1.7,"h":1.86,"l":1.7,"c":1.78,"v":107400},{"d":"2023-09-29","o":1.8,"h":1.87,"l":1.75,"c":1.78,"v":46000},{"d":"2023-10-02","o":1.8,"h":1.83,"l":1.7,"c":1.72,"v":38400},{"d":"2023-10-03","o":1.72,"h":1.76,"l":1.65,"c":1.7,"v":118700},{"d":"2023-10-04","o":1.68,"h":1.77,"l":1.62,"c":1.75,"v":45200},{"d":"2023-10-05","o":1.71,"h":1.75,"l":1.68,"c":1.68,"v":22400},{"d":"2023-10-06","o":1.72,"h":1.82,"l":1.72,"c":1.82,"v":74300},{"d":"2023-10-09","o":1.84,"h":1.84,"l":1.72,"c":1.77,"v":21400},{"d":"2023-10-10","o":1.73,"h":1.78,"l":1.73,"c":1.78,"v":11700},{"d":"2023-10-11","o":1.78,"h":1.92,"l":1.78,"c":1.85,"v":54400},{"d":"2023-10-12","o":1.9,"h":2.04,"l":1.86,"c":2.04,"v":114300},{"d":"2023-10-13","o":2.07,"h":2.08,"l":1.95,"c":1.96,"v":47000},{"d":"2023-10-16","o":1.98,"h":1.98,"l":1.88,"c":1.9,"v":45300},{"d":"2023-10-17","o":1.84,"h":1.99,"l":1.84,"c":1.94,"v":164700},{"d":"2023-10-18","o":1.86,"h":2.05,"l":1.86,"c":1.93,"v":85400},{"d":"2023-10-19","o":1.94,"h":1.99,"l":1.81,"c":1.82,"v":74500},{"d":"2023-10-20","o":1.8,"h":1.82,"l":1.72,"c":1.73,"v":60400},{"d":"2023-10-23","o":1.74,"h":1.75,"l":1.6,"c":1.69,"v":81300},{"d":"2023-10-24","o":1.72,"h":1.74,"l":1.67,"c":1.73,"v":27800},{"d":"2023-10-25","o":1.74,"h":1.74,"l":1.67,"c":1.7,"v":24000},{"d":"2023-10-26","o":1.73,"h":1.73,"l":1.66,"c":1.7,"v":10100},{"d":"2023-10-27","o":1.72,"h":1.74,"l":1.68,"c":1.72,"v":4700},{"d":"2023-10-30","o":1.71,"h":1.72,"l":1.68,"c":1.7,"v":19200},{"d":"2023-10-31","o":1.71,"h":1.72,"l":1.68,"c":1.7,"v":25400},{"d":"2023-11-01","o":1.7,"h":1.71,"l":1.61,"c":1.66,"v":29500},{"d":"2023-11-02","o":1.65,"h":1.82,"l":1.61,"c":1.76,"v":38400},{"d":"2023-11-03","o":1.76,"h":1.89,"l":1.75,"c":1.83,"v":36600},{"d":"2023-11-06","o":1.81,"h":1.87,"l":1.77,"c":1.83,"v":35900},{"d":"2023-11-07","o":1.81,"h":1.86,"l":1.75,"c":1.84,"v":51500},{"d":"2023-11-08","o":1.87,"h":1.94,"l":1.84,"c":1.94,"v":54900},{"d":"2023-11-09","o":1.95,"h":2.12,"l":1.94,"c":2.08,"v":251700},{"d":"2023-11-10","o":2.08,"h":2.11,"l":1.95,"c":2.06,"v":68800},{"d":"2023-11-13","o":2.05,"h":2.17,"l":2.04,"c":2.09,"v":53000},{"d":"2023-11-14","o":2.09,"h":2.2,"l":2.06,"c":2.14,"v":54600},{"d":"2023-11-15","o":2.17,"h":2.4,"l":2.17,"c":2.33,"v":159500},{"d":"2023-11-16","o":2.33,"h":2.51,"l":2.3,"c":2.4,"v":180500},{"d":"2023-11-17","o":2.4,"h":2.53,"l":2.31,"c":2.5,"v":82900},{"d":"2023-11-20","o":2.5,"h":2.51,"l":2.31,"c":2.5,"v":94400},{"d":"2023-11-21","o":2.49,"h":2.82,"l":2.49,"c":2.5,"v":249600},{"d":"2023-11-22","o":2.7,"h":2.75,"l":2.57,"c":2.71,"v":144000},{"d":"2023-11-24","o":2.76,"h":2.89,"l":2.76,"c":2.86,"v":107600},{"d":"2023-11-27","o":2.81,"h":2.85,"l":2.63,"c":2.63,"v":122600},{"d":"2023-11-28","o":2.65,"h":2.7,"l":2.57,"c":2.68,"v":45100},{"d":"2023-11-29","o":2.69,"h":2.75,"l":2.61,"c":2.71,"v":44900},{"d":"2023-11-30","o":2.7,"h":2.73,"l":2.62,"c":2.7,"v":27900},{"d":"2023-12-01","o":2.69,"h":2.83,"l":2.6,"c":2.71,"v":24300},{"d":"2023-12-04","o":2.61,"h":2.72,"l":2.5,"c":2.64,"v":72200},{"d":"2023-12-05","o":2.62,"h":2.69,"l":2.55,"c":2.55,"v":66300},{"d":"2023-12-06","o":2.58,"h":2.7,"l":2.58,"c":2.68,"v":33300},{"d":"2023-12-07","o":2.69,"h":2.84,"l":2.65,"c":2.68,"v":110400},{"d":"2023-12-08","o":2.7,"h":2.7,"l":2.66,"c":2.69,"v":18900},{"d":"2023-12-11","o":2.72,"h":2.95,"l":2.71,"c":2.91,"v":65200},{"d":"2023-12-12","o":2.9,"h":2.9,"l":2.68,"c":2.73,"v":50200},{"d":"2023-12-13","o":2.71,"h":2.76,"l":2.6,"c":2.68,"v":111200},{"d":"2023-12-14","o":2.7,"h":2.75,"l":2.58,"c":2.64,"v":107400},{"d":"2023-12-15","o":2.55,"h":2.64,"l":2.4,"c":2.6,"v":193700},{"d":"2023-12-18","o":2.6,"h":2.65,"l":2.54,"c":2.56,"v":76900},{"d":"2023-12-19","o":2.6,"h":2.65,"l":2.53,"c":2.62,"v":54000},{"d":"2023-12-20","o":2.6,"h":2.63,"l":2.51,"c":2.57,"v":76200},{"d":"2023-12-21","o":2.56,"h":2.6,"l":2.52,"c":2.59,"v":92200},{"d":"2023-12-22","o":2.55,"h":2.65,"l":2.53,"c":2.6,"v":82400},{"d":"2023-12-26","o":2.51,"h":2.67,"l":2.51,"c":2.62,"v":45900},{"d":"2023-12-27","o":2.61,"h":2.67,"l":2.57,"c":2.64,"v":30600},{"d":"2023-12-28","o":2.55,"h":2.88,"l":2.55,"c":2.8,"v":168400},{"d":"2023-12-29","o":2.8,"h":3.03,"l":2.79,"c":2.98,"v":207100},{"d":"2024-01-02","o":2.99,"h":3,"l":2.82,"c":2.85,"v":67400},{"d":"2024-01-03","o":2.85,"h":2.85,"l":2.63,"c":2.77,"v":155800},{"d":"2024-01-04","o":2.65,"h":2.89,"l":2.59,"c":2.59,"v":217900},{"d":"2024-01-05","o":2.55,"h":2.92,"l":2.51,"c":2.81,"v":273900},{"d":"2024-01-08","o":2.83,"h":2.84,"l":2.6,"c":2.8,"v":54600},{"d":"2024-01-09","o":2.63,"h":2.78,"l":2.63,"c":2.71,"v":69500},{"d":"2024-01-10","o":2.75,"h":2.8,"l":2.63,"c":2.68,"v":42700},{"d":"2024-01-11","o":2.6,"h":2.73,"l":2.5,"c":2.65,"v":69700},{"d":"2024-01-12","o":2.65,"h":2.7,"l":2.52,"c":2.68,"v":49700},{"d":"2024-01-16","o":2.66,"h":2.73,"l":2.61,"c":2.64,"v":16700},{"d":"2024-01-17","o":2.6,"h":2.68,"l":2.56,"c":2.64,"v":74000},{"d":"2024-01-18","o":2.67,"h":2.76,"l":2.64,"c":2.73,"v":95700},{"d":"2024-01-19","o":2.87,"h":3.08,"l":2.73,"c":2.91,"v":314000},{"d":"2024-01-22","o":2.93,"h":3.19,"l":2.93,"c":3.07,"v":196800},{"d":"2024-01-23","o":3.08,"h":3.11,"l":2.96,"c":2.99,"v":83900},{"d":"2024-01-24","o":3,"h":3.08,"l":2.99,"c":3.02,"v":73700},{"d":"2024-01-25","o":3.02,"h":3.25,"l":3.02,"c":3.21,"v":76000},{"d":"2024-01-26","o":3.22,"h":3.38,"l":3.12,"c":3.17,"v":143600},{"d":"2024-01-29","o":3.2,"h":3.63,"l":3.2,"c":3.6,"v":297600},{"d":"2024-01-30","o":3.54,"h":3.55,"l":3.22,"c":3.26,"v":71400},{"d":"2024-01-31","o":3.28,"h":3.55,"l":3.21,"c":3.36,"v":101000},{"d":"2024-02-01","o":3.44,"h":3.63,"l":3.31,"c":3.31,"v":31000},{"d":"2024-02-02","o":3.28,"h":3.34,"l":3,"c":3.15,"v":137200},{"d":"2024-02-05","o":3,"h":3.11,"l":2.7,"c":2.97,"v":156100},{"d":"2024-02-06","o":3.12,"h":3.39,"l":3.01,"c":3.1,"v":50300},{"d":"2024-02-07","o":3.06,"h":3.13,"l":3.03,"c":3.09,"v":44300},{"d":"2024-02-08","o":3.08,"h":3.26,"l":3,"c":3.23,"v":43700},{"d":"2024-02-09","o":3.23,"h":3.38,"l":3.17,"c":3.33,"v":31200},{"d":"2024-02-12","o":3.32,"h":3.45,"l":3.25,"c":3.27,"v":65100},{"d":"2024-02-13","o":3.19,"h":3.33,"l":3.1,"c":3.12,"v":55900},{"d":"2024-02-14","o":3.17,"h":3.31,"l":3.11,"c":3.26,"v":30200},{"d":"2024-02-15","o":3.23,"h":3.5,"l":3.13,"c":3.35,"v":121600},{"d":"2024-02-16","o":3.36,"h":3.8,"l":3.19,"c":3.54,"v":136200},{"d":"2024-02-20","o":3.54,"h":3.75,"l":3.4,"c":3.45,"v":107900},{"d":"2024-02-21","o":3.44,"h":3.56,"l":3.34,"c":3.35,"v":16300},{"d":"2024-02-22","o":3.38,"h":3.48,"l":3.25,"c":3.27,"v":46200},{"d":"2024-02-23","o":3.26,"h":3.4,"l":3.2,"c":3.33,"v":34400},{"d":"2024-02-26","o":3.33,"h":3.46,"l":3.31,"c":3.41,"v":26500},{"d":"2024-02-27","o":3.4,"h":3.58,"l":3.34,"c":3.55,"v":36000},{"d":"2024-02-28","o":3.59,"h":3.59,"l":3.33,"c":3.38,"v":28700},{"d":"2024-02-29","o":3.45,"h":3.5,"l":3.36,"c":3.45,"v":18500},{"d":"2024-03-01","o":3.45,"h":3.48,"l":3.35,"c":3.4,"v":28300},{"d":"2024-03-04","o":3.45,"h":3.57,"l":3.41,"c":3.54,"v":43600},{"d":"2024-03-05","o":3.52,"h":3.62,"l":3.46,"c":3.54,"v":83300},{"d":"2024-03-06","o":3.57,"h":3.57,"l":3.4,"c":3.43,"v":55700},{"d":"2024-03-07","o":3.46,"h":3.53,"l":3.29,"c":3.29,"v":34900},{"d":"2024-03-08","o":3.4,"h":3.4,"l":3.25,"c":3.37,"v":26200},{"d":"2024-03-11","o":3.42,"h":3.7,"l":3.38,"c":3.67,"v":91700},{"d":"2024-03-12","o":3.7,"h":3.7,"l":3.45,"c":3.47,"v":133300},{"d":"2024-03-13","o":3.8,"h":5.15,"l":3.66,"c":5.09,"v":2093100},{"d":"2024-03-14","o":5.31,"h":5.7,"l":4.62,"c":5.24,"v":723600},{"d":"2024-03-15","o":5.23,"h":5.68,"l":5,"c":5.66,"v":220400},{"d":"2024-03-18","o":5.6,"h":5.98,"l":5.34,"c":5.81,"v":221000},{"d":"2024-03-19","o":5.51,"h":6.14,"l":5.3,"c":6.14,"v":430500},{"d":"2024-03-20","o":6.18,"h":6.57,"l":5.79,"c":6.5,"v":320600},{"d":"2024-03-21","o":6.69,"h":6.69,"l":5.75,"c":5.95,"v":301800},{"d":"2024-03-22","o":5.9,"h":6.5,"l":5.9,"c":6.24,"v":210500},{"d":"2024-03-25","o":6.11,"h":6.73,"l":6.08,"c":6.61,"v":475300},{"d":"2024-03-26","o":6.61,"h":7.26,"l":6.48,"c":6.48,"v":1287300},{"d":"2024-03-27","o":6.95,"h":6.95,"l":6.45,"c":6.58,"v":427700},{"d":"2024-03-28","o":6.53,"h":6.66,"l":6.25,"c":6.48,"v":276100},{"d":"2024-04-01","o":6.35,"h":6.53,"l":5.82,"c":6.53,"v":199300},{"d":"2024-04-02","o":6.5,"h":7.12,"l":6.37,"c":7.04,"v":246400},{"d":"2024-04-03","o":6.91,"h":7.69,"l":6.74,"c":7.56,"v":445400},{"d":"2024-04-04","o":7.69,"h":7.98,"l":6.53,"c":6.75,"v":768200},{"d":"2024-04-05","o":6.75,"h":6.97,"l":5.83,"c":6.38,"v":488700},{"d":"2024-04-08","o":6.37,"h":6.65,"l":6.31,"c":6.47,"v":161700},{"d":"2024-04-09","o":6.53,"h":6.93,"l":6.49,"c":6.74,"v":269600},{"d":"2024-04-10","o":7.45,"h":7.69,"l":6.62,"c":6.74,"v":665700},{"d":"2024-04-11","o":6.98,"h":7.09,"l":6.35,"c":6.9,"v":389400},{"d":"2024-04-12","o":7.02,"h":7.87,"l":7.02,"c":7.31,"v":634900},{"d":"2024-04-15","o":7.4,"h":7.84,"l":7.22,"c":7.55,"v":416100},{"d":"2024-04-16","o":7.5,"h":7.6,"l":7.05,"c":7.2,"v":314100},{"d":"2024-04-17","o":7.1,"h":7.4,"l":6.84,"c":7.26,"v":316100},{"d":"2024-04-18","o":7.27,"h":7.42,"l":6.95,"c":7.19,"v":313700},{"d":"2024-04-19","o":7.1,"h":7.28,"l":6.59,"c":6.93,"v":416300},{"d":"2024-04-22","o":6.84,"h":6.99,"l":6.35,"c":6.61,"v":281600},{"d":"2024-04-23","o":6.61,"h":7.06,"l":6.6,"c":6.88,"v":184700},{"d":"2024-04-24","o":6.88,"h":7.73,"l":6.88,"c":7.36,"v":288600},{"d":"2024-04-25","o":7.42,"h":8.26,"l":7.14,"c":7.84,"v":551800},{"d":"2024-04-26","o":7.92,"h":8.1,"l":7.64,"c":7.87,"v":206600},{"d":"2024-04-29","o":7.95,"h":8.26,"l":7.53,"c":7.55,"v":248000},{"d":"2024-04-30","o":7.51,"h":7.88,"l":7.08,"c":7.76,"v":229300},{"d":"2024-05-01","o":7.69,"h":7.93,"l":7.41,"c":7.83,"v":235800},{"d":"2024-05-02","o":7.73,"h":8.04,"l":7.69,"c":7.86,"v":179100},{"d":"2024-05-03","o":7.84,"h":8.1,"l":7.77,"c":7.97,"v":181300},{"d":"2024-05-06","o":8,"h":8.17,"l":7.81,"c":7.97,"v":202900},{"d":"2024-05-07","o":7.95,"h":8.11,"l":7.62,"c":7.87,"v":174900},{"d":"2024-05-08","o":7.99,"h":8.11,"l":7.86,"c":8.02,"v":183300},{"d":"2024-05-09","o":7.5,"h":8.01,"l":7.06,"c":7.6,"v":439300},{"d":"2024-05-10","o":7.58,"h":7.6,"l":7.21,"c":7.46,"v":222200},{"d":"2024-05-13","o":7.53,"h":7.95,"l":7.38,"c":7.55,"v":250000},{"d":"2024-05-14","o":7.54,"h":7.61,"l":7.2,"c":7.24,"v":146900},{"d":"2024-05-15","o":7.24,"h":7.47,"l":7.18,"c":7.25,"v":170500},{"d":"2024-05-16","o":7.4,"h":7.65,"l":7.2,"c":7.53,"v":153400},{"d":"2024-05-17","o":7.59,"h":7.64,"l":7.3,"c":7.35,"v":117000},{"d":"2024-05-20","o":7.27,"h":7.35,"l":6.9,"c":6.93,"v":224300},{"d":"2024-05-21","o":6.95,"h":7.24,"l":6.83,"c":7.19,"v":351500},{"d":"2024-05-22","o":7.14,"h":7.14,"l":6.86,"c":6.99,"v":164000},{"d":"2024-05-23","o":6.97,"h":7.02,"l":6.73,"c":6.96,"v":245000},{"d":"2024-05-24","o":6.92,"h":7.38,"l":6.89,"c":7.17,"v":151600},{"d":"2024-05-28","o":7.28,"h":7.39,"l":6.83,"c":6.92,"v":145300},{"d":"2024-05-29","o":6.88,"h":7.2,"l":6.81,"c":7.09,"v":211100},{"d":"2024-05-30","o":7.03,"h":7.13,"l":6.81,"c":6.86,"v":117600},{"d":"2024-05-31","o":6.93,"h":7.03,"l":6.6,"c":6.96,"v":163600},{"d":"2024-06-03","o":7.05,"h":7.13,"l":6.66,"c":6.77,"v":127400},{"d":"2024-06-04","o":6.68,"h":6.84,"l":6.21,"c":6.51,"v":253100},{"d":"2024-06-05","o":6.58,"h":6.68,"l":6.41,"c":6.5,"v":152000},{"d":"2024-06-06","o":6.53,"h":6.56,"l":6.35,"c":6.41,"v":140400},{"d":"2024-06-07","o":6.41,"h":6.47,"l":5.98,"c":6.23,"v":230200},{"d":"2024-06-10","o":6.18,"h":6.34,"l":6.14,"c":6.25,"v":208400},{"d":"2024-06-11","o":6.22,"h":6.41,"l":6.17,"c":6.36,"v":189700},{"d":"2024-06-12","o":6.4,"h":6.73,"l":6.32,"c":6.35,"v":204700},{"d":"2024-06-13","o":6.31,"h":6.51,"l":6.14,"c":6.22,"v":101200},{"d":"2024-06-14","o":6.21,"h":6.3,"l":6.02,"c":6.03,"v":183600},{"d":"2024-06-17","o":6,"h":6.15,"l":5.6,"c":5.77,"v":309000},{"d":"2024-06-18","o":6.35,"h":6.38,"l":5.87,"c":5.88,"v":361700},{"d":"2024-06-20","o":5.85,"h":5.99,"l":5.68,"c":5.74,"v":195400},{"d":"2024-06-21","o":5.67,"h":5.7,"l":5.46,"c":5.68,"v":236200},{"d":"2024-06-24","o":5.61,"h":5.68,"l":5.38,"c":5.53,"v":315100},{"d":"2024-06-25","o":5.43,"h":5.53,"l":5.25,"c":5.34,"v":475100},{"d":"2024-06-26","o":5.35,"h":5.92,"l":5.35,"c":5.87,"v":381200},{"d":"2024-06-27","o":5.92,"h":6.31,"l":5.87,"c":5.94,"v":396400},{"d":"2024-06-28","o":5.95,"h":6.21,"l":5.77,"c":6.07,"v":3396400},{"d":"2024-07-01","o":6.03,"h":6.18,"l":5.59,"c":5.66,"v":321800},{"d":"2024-07-02","o":5.61,"h":5.71,"l":5.39,"c":5.46,"v":315300},{"d":"2024-07-03","o":5.51,"h":5.79,"l":5.44,"c":5.73,"v":123100},{"d":"2024-07-05","o":5.68,"h":5.76,"l":5.4,"c":5.54,"v":298100},{"d":"2024-07-08","o":5.6,"h":5.78,"l":5.55,"c":5.76,"v":180000},{"d":"2024-07-09","o":5.77,"h":6.01,"l":5.71,"c":5.9,"v":261500},{"d":"2024-07-10","o":5.93,"h":5.99,"l":5.75,"c":5.94,"v":218500},{"d":"2024-07-11","o":6.04,"h":6.06,"l":5.88,"c":5.94,"v":239300},{"d":"2024-07-12","o":6.01,"h":6.17,"l":5.92,"c":5.99,"v":190800},{"d":"2024-07-15","o":6.04,"h":6.84,"l":6.04,"c":6.76,"v":358900},{"d":"2024-07-16","o":6.83,"h":7.15,"l":6.57,"c":6.76,"v":301400},{"d":"2024-07-17","o":6.72,"h":6.76,"l":6.31,"c":6.46,"v":231300},{"d":"2024-07-18","o":6.44,"h":6.59,"l":6.32,"c":6.37,"v":188500},{"d":"2024-07-19","o":6.31,"h":6.44,"l":6.2,"c":6.31,"v":131700},{"d":"2024-07-22","o":6.35,"h":6.71,"l":6.15,"c":6.51,"v":242500},{"d":"2024-07-23","o":6.5,"h":6.71,"l":6.39,"c":6.57,"v":183900},{"d":"2024-07-24","o":6.6,"h":6.61,"l":6.17,"c":6.19,"v":163900},{"d":"2024-07-25","o":6.22,"h":6.49,"l":6.1,"c":6.33,"v":189400},{"d":"2024-07-26","o":6.39,"h":6.51,"l":6.28,"c":6.42,"v":114100},{"d":"2024-07-29","o":6.42,"h":6.59,"l":6.27,"c":6.35,"v":123500},{"d":"2024-07-30","o":6.34,"h":6.7,"l":6.31,"c":6.55,"v":163200},{"d":"2024-07-31","o":6.58,"h":6.71,"l":6.36,"c":6.54,"v":133900},{"d":"2024-08-01","o":6.55,"h":6.68,"l":6.2,"c":6.2,"v":109900},{"d":"2024-08-02","o":6.03,"h":6.13,"l":5.76,"c":5.83,"v":204300},{"d":"2024-08-05","o":5.35,"h":5.66,"l":5.15,"c":5.5,"v":238000},{"d":"2024-08-06","o":5.51,"h":5.8,"l":5.41,"c":5.67,"v":113200},{"d":"2024-08-07","o":5.7,"h":5.76,"l":5.46,"c":5.46,"v":130400},{"d":"2024-08-08","o":5.58,"h":5.67,"l":5.47,"c":5.62,"v":85800},{"d":"2024-08-09","o":5.63,"h":5.7,"l":5.42,"c":5.44,"v":98500},{"d":"2024-08-12","o":5.42,"h":5.72,"l":5.34,"c":5.64,"v":183300},{"d":"2024-08-13","o":5.85,"h":6.05,"l":5.55,"c":5.9,"v":329000},{"d":"2024-08-14","o":5.91,"h":6.08,"l":5.73,"c":5.97,"v":174200},{"d":"2024-08-15","o":6.06,"h":6.54,"l":5.92,"c":6.38,"v":293900},{"d":"2024-08-16","o":6.38,"h":6.65,"l":6.38,"c":6.47,"v":123300},{"d":"2024-08-19","o":6.45,"h":7,"l":6.39,"c":6.77,"v":208800},{"d":"2024-08-20","o":6.81,"h":6.9,"l":6.42,"c":6.5,"v":158000},{"d":"2024-08-21","o":6.59,"h":6.71,"l":6.44,"c":6.6,"v":128900},{"d":"2024-08-22","o":6.54,"h":6.67,"l":6.45,"c":6.49,"v":46500},{"d":"2024-08-23","o":6.54,"h":7.05,"l":6.54,"c":7.01,"v":306100},{"d":"2024-08-26","o":7.05,"h":7.07,"l":6.67,"c":6.76,"v":134300},{"d":"2024-08-27","o":6.71,"h":6.82,"l":6.56,"c":6.71,"v":97900},{"d":"2024-08-28","o":6.7,"h":6.78,"l":6.51,"c":6.61,"v":95700},{"d":"2024-08-29","o":6.64,"h":6.83,"l":6.62,"c":6.72,"v":72700},{"d":"2024-08-30","o":6.75,"h":6.84,"l":6.56,"c":6.82,"v":114700},{"d":"2024-09-03","o":6.73,"h":6.74,"l":6.22,"c":6.29,"v":144900},{"d":"2024-09-04","o":6.28,"h":6.36,"l":6.22,"c":6.26,"v":72100},{"d":"2024-09-05","o":6.25,"h":6.35,"l":5.73,"c":6,"v":247800},{"d":"2024-09-06","o":6.01,"h":6.08,"l":5.75,"c":5.86,"v":176400},{"d":"2024-09-09","o":5.92,"h":6.05,"l":5.77,"c":5.81,"v":114100},{"d":"2024-09-10","o":5.79,"h":5.92,"l":5.64,"c":5.84,"v":73200},{"d":"2024-09-11","o":5.68,"h":5.86,"l":5.62,"c":5.78,"v":129600},{"d":"2024-09-12","o":5.77,"h":5.95,"l":5.76,"c":5.8,"v":79700},{"d":"2024-09-13","o":5.86,"h":5.94,"l":5.77,"c":5.82,"v":134500},{"d":"2024-09-16","o":5.82,"h":5.93,"l":5.7,"c":5.83,"v":210800},{"d":"2024-09-17","o":5.86,"h":6.42,"l":5.76,"c":6.35,"v":183400},{"d":"2024-09-18","o":6.3,"h":6.32,"l":6.07,"c":6.11,"v":147200},{"d":"2024-09-19","o":6.3,"h":6.3,"l":6.08,"c":6.17,"v":208600},{"d":"2024-09-20","o":5.38,"h":5.39,"l":5.1,"c":5.1,"v":2208600},{"d":"2024-09-23","o":5.12,"h":5.26,"l":4.69,"c":5.18,"v":984400},{"d":"2024-09-24","o":5.28,"h":5.4,"l":5.11,"c":5.12,"v":635900},{"d":"2024-09-25","o":5.16,"h":5.57,"l":5.15,"c":5.47,"v":306400},{"d":"2024-09-26","o":5.55,"h":6.12,"l":5.55,"c":5.95,"v":378400},{"d":"2024-09-27","o":6,"h":6.25,"l":5.76,"c":6.07,"v":327700},{"d":"2024-09-30","o":6.07,"h":6.09,"l":5.85,"c":5.87,"v":187100},{"d":"2024-10-01","o":5.86,"h":5.86,"l":5.6,"c":5.66,"v":161600},{"d":"2024-10-02","o":5.65,"h":5.72,"l":5.4,"c":5.46,"v":325600},{"d":"2024-10-03","o":5.44,"h":5.6,"l":5.33,"c":5.47,"v":207600},{"d":"2024-10-04","o":5.6,"h":5.78,"l":5.55,"c":5.71,"v":100600},{"d":"2024-10-07","o":5.64,"h":5.75,"l":5.46,"c":5.54,"v":174100},{"d":"2024-10-08","o":5.54,"h":5.75,"l":5.37,"c":5.39,"v":171600},{"d":"2024-10-09","o":5.4,"h":5.4,"l":5.12,"c":5.28,"v":351000},{"d":"2024-10-10","o":5.28,"h":5.44,"l":5.22,"c":5.26,"v":200800},{"d":"2024-10-11","o":5.26,"h":5.49,"l":5.22,"c":5.41,"v":182600},{"d":"2024-10-14","o":5.36,"h":5.46,"l":5.31,"c":5.34,"v":97200},{"d":"2024-10-15","o":5.34,"h":5.48,"l":5.25,"c":5.34,"v":181300},{"d":"2024-10-16","o":5.4,"h":5.56,"l":5.38,"c":5.56,"v":146700},{"d":"2024-10-17","o":5.55,"h":5.57,"l":5.44,"c":5.52,"v":72300},{"d":"2024-10-18","o":5.56,"h":6.09,"l":5.56,"c":6.07,"v":326600},{"d":"2024-10-21","o":6,"h":6.22,"l":5.83,"c":5.83,"v":258900},{"d":"2024-10-22","o":5.84,"h":5.96,"l":5.77,"c":5.81,"v":187900},{"d":"2024-10-23","o":5.79,"h":5.87,"l":5.7,"c":5.77,"v":122900},{"d":"2024-10-24","o":5.83,"h":5.91,"l":5.8,"c":5.87,"v":67000},{"d":"2024-10-25","o":5.88,"h":6.14,"l":5.88,"c":5.93,"v":199400},{"d":"2024-10-28","o":5.93,"h":6.08,"l":5.9,"c":5.98,"v":88600},{"d":"2024-10-29","o":5.95,"h":6.01,"l":5.9,"c":5.97,"v":105900},{"d":"2024-10-30","o":5.97,"h":6.15,"l":5.91,"c":6.01,"v":167700},{"d":"2024-10-31","o":6.01,"h":6.01,"l":5.84,"c":5.86,"v":158000},{"d":"2024-11-01","o":5.92,"h":5.97,"l":5.7,"c":5.79,"v":118700},{"d":"2024-11-04","o":5.79,"h":5.95,"l":5.75,"c":5.91,"v":166200},{"d":"2024-11-05","o":5.94,"h":6.03,"l":5.92,"c":5.97,"v":140200},{"d":"2024-11-06","o":5.95,"h":6.21,"l":5.87,"c":6.02,"v":329000},{"d":"2024-11-07","o":6.77,"h":7.1,"l":6.57,"c":6.72,"v":704100},{"d":"2024-11-08","o":6.75,"h":7.19,"l":6.73,"c":6.92,"v":500200},{"d":"2024-11-11","o":7.02,"h":7.07,"l":6.87,"c":6.98,"v":332700},{"d":"2024-11-12","o":6.95,"h":7.1,"l":6.89,"c":7.1,"v":276500},{"d":"2024-11-13","o":7.12,"h":7.21,"l":6.98,"c":7.11,"v":201800},{"d":"2024-11-14","o":6.98,"h":7,"l":6.54,"c":6.75,"v":452200},{"d":"2024-11-15","o":6.7,"h":7,"l":6.69,"c":6.89,"v":265300},{"d":"2024-11-18","o":6.91,"h":7.77,"l":6.91,"c":7.63,"v":555800},{"d":"2024-11-19","o":7.65,"h":8.11,"l":7.36,"c":7.92,"v":426600},{"d":"2024-11-20","o":7.95,"h":7.98,"l":7.48,"c":7.52,"v":261700},{"d":"2024-11-21","o":7.6,"h":7.67,"l":7.52,"c":7.57,"v":162200},{"d":"2024-11-22","o":7.62,"h":7.94,"l":7.51,"c":7.86,"v":317600},{"d":"2024-11-25","o":7.95,"h":8.07,"l":7.58,"c":7.59,"v":309000},{"d":"2024-11-26","o":7.58,"h":7.89,"l":7.48,"c":7.54,"v":354500},{"d":"2024-11-27","o":7.61,"h":7.76,"l":7.44,"c":7.61,"v":168500},{"d":"2024-11-29","o":7.64,"h":7.82,"l":7.6,"c":7.71,"v":84000},{"d":"2024-12-02","o":7.69,"h":7.69,"l":7.37,"c":7.42,"v":221700},{"d":"2024-12-03","o":7.39,"h":7.6,"l":7.26,"c":7.58,"v":336500},{"d":"2024-12-04","o":7.58,"h":7.61,"l":7.33,"c":7.41,"v":161600},{"d":"2024-12-05","o":7.52,"h":7.52,"l":7.21,"c":7.22,"v":155600},{"d":"2024-12-06","o":7.3,"h":7.38,"l":7.18,"c":7.29,"v":160500},{"d":"2024-12-09","o":7.32,"h":7.48,"l":7.21,"c":7.25,"v":154600},{"d":"2024-12-10","o":7.21,"h":7.36,"l":7.09,"c":7.22,"v":163000},{"d":"2024-12-11","o":7.33,"h":7.56,"l":7.19,"c":7.49,"v":164100},{"d":"2024-12-12","o":7.39,"h":7.47,"l":6.97,"c":6.99,"v":161500},{"d":"2024-12-13","o":6.96,"h":7.13,"l":6.84,"c":7.09,"v":141200},{"d":"2024-12-16","o":7.09,"h":7.17,"l":7.01,"c":7.05,"v":142900},{"d":"2024-12-17","o":7.05,"h":7.08,"l":6.9,"c":7.01,"v":138700},{"d":"2024-12-18","o":7.04,"h":7.1,"l":6.28,"c":6.76,"v":458100},{"d":"2024-12-19","o":6.9,"h":6.9,"l":6.6,"c":6.61,"v":145100},{"d":"2024-12-20","o":6.55,"h":6.76,"l":6.45,"c":6.67,"v":765000},{"d":"2024-12-23","o":6.62,"h":6.76,"l":6.56,"c":6.61,"v":168100},{"d":"2024-12-24","o":6.68,"h":7.11,"l":6.5,"c":7.02,"v":259900},{"d":"2024-12-26","o":7.06,"h":7.22,"l":7,"c":7.19,"v":204900},{"d":"2024-12-27","o":7.2,"h":7.3,"l":7.02,"c":7.13,"v":197900},{"d":"2024-12-30","o":7.05,"h":7.26,"l":6.96,"c":7.23,"v":187500},{"d":"2024-12-31","o":7.24,"h":7.63,"l":7.13,"c":7.57,"v":1149100},{"d":"2025-01-02","o":7.62,"h":7.63,"l":7.23,"c":7.41,"v":309600},{"d":"2025-01-03","o":7.46,"h":7.57,"l":7.29,"c":7.36,"v":166600},{"d":"2025-01-06","o":7.36,"h":7.57,"l":7.34,"c":7.56,"v":212600},{"d":"2025-01-07","o":7.56,"h":7.59,"l":6.74,"c":6.82,"v":340400},{"d":"2025-01-08","o":6.82,"h":6.82,"l":6.26,"c":6.31,"v":402700},{"d":"2025-01-10","o":6.25,"h":6.33,"l":6.1,"c":6.3,"v":374100},{"d":"2025-01-13","o":6.13,"h":6.4,"l":6.1,"c":6.29,"v":242100},{"d":"2025-01-14","o":6.32,"h":6.51,"l":6.24,"c":6.34,"v":234300},{"d":"2025-01-15","o":6.53,"h":6.68,"l":6.25,"c":6.31,"v":312900},{"d":"2025-01-16","o":6.31,"h":6.57,"l":6.25,"c":6.52,"v":473000},{"d":"2025-01-17","o":6.59,"h":6.72,"l":6.48,"c":6.69,"v":237300},{"d":"2025-01-21","o":6.75,"h":6.91,"l":6.67,"c":6.84,"v":273400},{"d":"2025-01-22","o":6.82,"h":6.92,"l":6.66,"c":6.67,"v":175900},{"d":"2025-01-23","o":6.61,"h":6.65,"l":6.48,"c":6.55,"v":94700},{"d":"2025-01-24","o":6.57,"h":6.57,"l":6.37,"c":6.42,"v":182800},{"d":"2025-01-27","o":6.39,"h":6.42,"l":6.06,"c":6.21,"v":211700},{"d":"2025-01-28","o":6.23,"h":6.33,"l":6.12,"c":6.28,"v":203900},{"d":"2025-01-29","o":6.28,"h":6.34,"l":6.15,"c":6.22,"v":131200},{"d":"2025-01-30","o":6.27,"h":6.34,"l":6.26,"c":6.29,"v":110300},{"d":"2025-01-31","o":6.28,"h":6.47,"l":6.23,"c":6.24,"v":136700},{"d":"2025-02-03","o":6.2,"h":6.27,"l":6.14,"c":6.21,"v":190200},{"d":"2025-02-04","o":6.23,"h":6.26,"l":6.18,"c":6.2,"v":120400},{"d":"2025-02-05","o":6.24,"h":6.46,"l":6.24,"c":6.35,"v":149100},{"d":"2025-02-06","o":6.39,"h":6.41,"l":6.21,"c":6.27,"v":103700},{"d":"2025-02-07","o":6.17,"h":6.33,"l":6.11,"c":6.17,"v":360000},{"d":"2025-02-10","o":6.2,"h":6.22,"l":5.89,"c":6.08,"v":425400},{"d":"2025-02-11","o":5.95,"h":5.95,"l":5.62,"c":5.73,"v":438200},{"d":"2025-02-12","o":5.65,"h":5.95,"l":5.65,"c":5.93,"v":286800},{"d":"2025-02-13","o":5.92,"h":5.93,"l":5.76,"c":5.83,"v":142200},{"d":"2025-02-14","o":5.84,"h":6,"l":5.82,"c":5.91,"v":148200},{"d":"2025-02-18","o":5.93,"h":5.99,"l":5.65,"c":5.67,"v":215700},{"d":"2025-02-19","o":5.65,"h":5.75,"l":5.55,"c":5.69,"v":115300},{"d":"2025-02-20","o":5.67,"h":5.74,"l":5.6,"c":5.67,"v":150700},{"d":"2025-02-21","o":5.75,"h":5.75,"l":5.49,"c":5.5,"v":206600},{"d":"2025-02-24","o":5.55,"h":5.6,"l":5.4,"c":5.4,"v":116300},{"d":"2025-02-25","o":5.36,"h":5.41,"l":5.28,"c":5.33,"v":219700},{"d":"2025-02-26","o":5.32,"h":5.45,"l":5.3,"c":5.34,"v":234300},{"d":"2025-02-27","o":5.33,"h":5.37,"l":5.14,"c":5.18,"v":295100},{"d":"2025-02-28","o":5.12,"h":5.23,"l":5.09,"c":5.22,"v":312800},{"d":"2025-03-03","o":5.24,"h":5.29,"l":4.87,"c":4.89,"v":341100},{"d":"2025-03-04","o":4.8,"h":4.81,"l":4.6,"c":4.69,"v":358400},{"d":"2025-03-05","o":4.76,"h":4.98,"l":4.69,"c":4.95,"v":423100},{"d":"2025-03-06","o":4.41,"h":4.74,"l":4.01,"c":4.66,"v":889800},{"d":"2025-03-07","o":4.61,"h":4.89,"l":4.55,"c":4.88,"v":398000},{"d":"2025-03-10","o":4.81,"h":5.28,"l":4.8,"c":5.17,"v":421600},{"d":"2025-03-11","o":5.2,"h":5.21,"l":4.89,"c":5.03,"v":370700},{"d":"2025-03-12","o":5.06,"h":5.12,"l":4.9,"c":4.98,"v":285200},{"d":"2025-03-13","o":5.01,"h":5.11,"l":4.83,"c":4.88,"v":159700},{"d":"2025-03-14","o":4.91,"h":5.06,"l":4.91,"c":4.97,"v":195200},{"d":"2025-03-17","o":4.94,"h":5.04,"l":4.78,"c":4.8,"v":166100},{"d":"2025-03-18","o":4.85,"h":4.86,"l":4.7,"c":4.73,"v":235900},{"d":"2025-03-19","o":4.75,"h":4.89,"l":4.7,"c":4.81,"v":118100},{"d":"2025-03-20","o":4.81,"h":4.89,"l":4.75,"c":4.83,"v":221100},{"d":"2025-03-21","o":4.82,"h":4.82,"l":4.63,"c":4.68,"v":370500},{"d":"2025-03-24","o":4.68,"h":4.85,"l":4.62,"c":4.63,"v":126400},{"d":"2025-03-25","o":4.6,"h":4.65,"l":4.4,"c":4.54,"v":263000},{"d":"2025-03-26","o":4.54,"h":4.7,"l":4.29,"c":4.35,"v":288900},{"d":"2025-03-27","o":4.32,"h":4.57,"l":4.22,"c":4.33,"v":182300},{"d":"2025-03-28","o":4.24,"h":4.31,"l":4.09,"c":4.18,"v":291100},{"d":"2025-03-31","o":4.14,"h":4.22,"l":4.04,"c":4.17,"v":955700},{"d":"2025-04-01","o":4.23,"h":4.33,"l":4.12,"c":4.13,"v":289700},{"d":"2025-04-02","o":4.05,"h":4.21,"l":4.05,"c":4.2,"v":148900},{"d":"2025-04-03","o":4.01,"h":4.1,"l":3.89,"c":3.91,"v":280400},{"d":"2025-04-04","o":3.74,"h":3.75,"l":3.53,"c":3.71,"v":413200},{"d":"2025-04-07","o":3.54,"h":3.89,"l":3.43,"c":3.67,"v":325100},{"d":"2025-04-08","o":3.79,"h":3.83,"l":3.42,"c":3.48,"v":320700},{"d":"2025-04-09","o":3.45,"h":3.85,"l":3.4,"c":3.71,"v":347800},{"d":"2025-04-10","o":3.65,"h":3.69,"l":3.45,"c":3.51,"v":268600},{"d":"2025-04-11","o":3.46,"h":3.58,"l":3.42,"c":3.57,"v":196700},{"d":"2025-04-14","o":3.63,"h":3.64,"l":3.46,"c":3.57,"v":306200},{"d":"2025-04-15","o":3.56,"h":3.81,"l":3.56,"c":3.79,"v":237700},{"d":"2025-04-16","o":3.76,"h":3.86,"l":3.56,"c":3.63,"v":229600},{"d":"2025-04-17","o":3.63,"h":3.77,"l":3.56,"c":3.74,"v":192800},{"d":"2025-04-21","o":3.72,"h":3.72,"l":3.5,"c":3.51,"v":141500},{"d":"2025-04-22","o":3.53,"h":3.67,"l":3.34,"c":3.64,"v":291900},{"d":"2025-04-23","o":3.76,"h":3.86,"l":3.6,"c":3.61,"v":206400},{"d":"2025-04-24","o":3.68,"h":3.71,"l":3.58,"c":3.68,"v":166700},{"d":"2025-04-25","o":3.73,"h":3.73,"l":3.59,"c":3.65,"v":112000},{"d":"2025-04-28","o":3.64,"h":3.75,"l":3.61,"c":3.68,"v":163200},{"d":"2025-04-29","o":3.66,"h":3.79,"l":3.61,"c":3.77,"v":129600},{"d":"2025-04-30","o":3.7,"h":3.82,"l":3.64,"c":3.79,"v":148700},{"d":"2025-05-01","o":3.79,"h":3.88,"l":3.71,"c":3.81,"v":316000},{"d":"2025-05-02","o":3.84,"h":4.33,"l":3.84,"c":4.23,"v":237800},{"d":"2025-05-05","o":4.3,"h":4.3,"l":4.11,"c":4.12,"v":168300},{"d":"2025-05-06","o":4.11,"h":4.32,"l":4.11,"c":4.25,"v":246200},{"d":"2025-05-07","o":4.31,"h":4.4,"l":3.67,"c":3.69,"v":531300},{"d":"2025-05-08","o":3.71,"h":3.72,"l":3.39,"c":3.56,"v":352900},{"d":"2025-05-09","o":3.53,"h":3.92,"l":3.53,"c":3.9,"v":246600},{"d":"2025-05-12","o":4.1,"h":4.28,"l":4,"c":4.15,"v":190100},{"d":"2025-05-13","o":4.15,"h":4.3,"l":4,"c":4.03,"v":237000},{"d":"2025-05-14","o":4.04,"h":4.04,"l":3.85,"c":4.02,"v":295800},{"d":"2025-05-15","o":4.02,"h":4.11,"l":4.01,"c":4.05,"v":86200},{"d":"2025-05-16","o":4.12,"h":4.71,"l":4.03,"c":4.68,"v":456800},{"d":"2025-05-19","o":4.64,"h":4.65,"l":4.42,"c":4.43,"v":185200},{"d":"2025-05-20","o":4.5,"h":4.52,"l":4.19,"c":4.25,"v":267100},{"d":"2025-05-21","o":4.71,"h":5.03,"l":4.5,"c":4.57,"v":523200},{"d":"2025-05-22","o":4.58,"h":4.79,"l":4.41,"c":4.45,"v":131500},{"d":"2025-05-23","o":4.39,"h":4.58,"l":4.32,"c":4.54,"v":171400},{"d":"2025-05-27","o":4.6,"h":4.88,"l":4.56,"c":4.82,"v":314500},{"d":"2025-05-28","o":5.04,"h":5.11,"l":4.8,"c":4.89,"v":259500},{"d":"2025-05-29","o":5.14,"h":5.36,"l":4.96,"c":5.09,"v":387400},{"d":"2025-05-30","o":5.09,"h":5.14,"l":4.89,"c":4.94,"v":249300},{"d":"2025-06-02","o":4.95,"h":5.15,"l":4.94,"c":5.11,"v":197500},{"d":"2025-06-03","o":5.13,"h":5.24,"l":5.05,"c":5.15,"v":284300},{"d":"2025-06-04","o":5.16,"h":5.27,"l":5.09,"c":5.13,"v":181000},{"d":"2025-06-05","o":5.12,"h":5.23,"l":5.06,"c":5.14,"v":109500},{"d":"2025-06-06","o":5.23,"h":5.36,"l":5.15,"c":5.3,"v":215000},{"d":"2025-06-09","o":5.3,"h":5.52,"l":5.29,"c":5.34,"v":146700},{"d":"2025-06-10","o":5.35,"h":5.42,"l":5.23,"c":5.39,"v":141600},{"d":"2025-06-11","o":5.42,"h":5.45,"l":5.29,"c":5.29,"v":131600},{"d":"2025-06-12","o":5.2,"h":5.42,"l":5.17,"c":5.23,"v":135500},{"d":"2025-06-13","o":5.14,"h":5.21,"l":4.95,"c":4.98,"v":219100},{"d":"2025-06-16","o":5.04,"h":5.21,"l":5.01,"c":5.15,"v":110700},{"d":"2025-06-17","o":5.09,"h":5.19,"l":4.83,"c":4.86,"v":227700},{"d":"2025-06-18","o":4.84,"h":5.07,"l":4.82,"c":4.98,"v":133900},{"d":"2025-06-20","o":5.02,"h":5.03,"l":4.82,"c":4.86,"v":212900},{"d":"2025-06-23","o":4.81,"h":5.01,"l":4.75,"c":4.99,"v":193800},{"d":"2025-06-24","o":5.08,"h":5.2,"l":5.06,"c":5.17,"v":151400},{"d":"2025-06-25","o":5.16,"h":5.28,"l":4.98,"c":4.98,"v":131200},{"d":"2025-06-26","o":5.03,"h":5.24,"l":4.91,"c":5.23,"v":124300},{"d":"2025-06-27","o":5.32,"h":5.46,"l":5.2,"c":5.28,"v":614800},{"d":"2025-06-30","o":5.36,"h":5.57,"l":5.31,"c":5.37,"v":267400},{"d":"2025-07-01","o":5.53,"h":5.71,"l":5.33,"c":5.46,"v":356600},{"d":"2025-07-02","o":5.51,"h":5.82,"l":5.49,"c":5.76,"v":226500},{"d":"2025-07-03","o":5.78,"h":5.9,"l":5.71,"c":5.86,"v":151500},{"d":"2025-07-07","o":5.75,"h":6.06,"l":5.58,"c":6.03,"v":265600},{"d":"2025-07-08","o":6.04,"h":6.11,"l":5.91,"c":6.02,"v":247000},{"d":"2025-07-09","o":6.02,"h":6.14,"l":5.96,"c":5.97,"v":122400},{"d":"2025-07-10","o":5.96,"h":5.96,"l":5.72,"c":5.77,"v":142300},{"d":"2025-07-11","o":5.69,"h":5.77,"l":5.63,"c":5.73,"v":112800},{"d":"2025-07-14","o":5.69,"h":5.99,"l":5.68,"c":5.96,"v":156500},{"d":"2025-07-15","o":6.07,"h":6.36,"l":5.96,"c":5.97,"v":450800},{"d":"2025-07-16","o":5.98,"h":6.07,"l":5.9,"c":5.95,"v":200100},{"d":"2025-07-17","o":5.95,"h":6.13,"l":5.88,"c":5.89,"v":243200},{"d":"2025-07-18","o":5.95,"h":6.02,"l":5.69,"c":5.7,"v":121500},{"d":"2025-07-21","o":5.74,"h":5.91,"l":5.74,"c":5.77,"v":220400},{"d":"2025-07-22","o":5.77,"h":5.86,"l":5.56,"c":5.57,"v":142400},{"d":"2025-07-23","o":5.6,"h":5.81,"l":5.6,"c":5.75,"v":212800},{"d":"2025-07-24","o":5.71,"h":5.8,"l":5.62,"c":5.78,"v":167300},{"d":"2025-07-25","o":5.81,"h":5.84,"l":5.73,"c":5.8,"v":96900},{"d":"2025-07-28","o":5.8,"h":5.84,"l":5.62,"c":5.73,"v":100400},{"d":"2025-07-29","o":5.8,"h":5.8,"l":5.51,"c":5.52,"v":112000},{"d":"2025-07-30","o":5.55,"h":5.67,"l":5.26,"c":5.32,"v":297400},{"d":"2025-07-31","o":5.31,"h":5.38,"l":5.11,"c":5.35,"v":166700},{"d":"2025-08-01","o":5.23,"h":5.38,"l":5.14,"c":5.16,"v":142500},{"d":"2025-08-04","o":5.2,"h":5.52,"l":5.2,"c":5.47,"v":172000},{"d":"2025-08-05","o":5.45,"h":5.64,"l":5.32,"c":5.41,"v":127200},{"d":"2025-08-06","o":5.93,"h":6.75,"l":5.93,"c":6.69,"v":880200},{"d":"2025-08-07","o":6.7,"h":6.7,"l":6.17,"c":6.19,"v":439600},{"d":"2025-08-08","o":6.24,"h":6.7,"l":6.17,"c":6.62,"v":259300},{"d":"2025-08-11","o":6.62,"h":6.74,"l":6.4,"c":6.54,"v":305700},{"d":"2025-08-12","o":6.49,"h":7.23,"l":6,"c":7.2,"v":876000},{"d":"2025-08-13","o":7.28,"h":7.89,"l":7.23,"c":7.73,"v":809100},{"d":"2025-08-14","o":7.6,"h":7.81,"l":7.32,"c":7.36,"v":305000},{"d":"2025-08-15","o":7.4,"h":7.4,"l":7.15,"c":7.35,"v":265100},{"d":"2025-08-18","o":7.35,"h":7.57,"l":7.18,"c":7.19,"v":195400},{"d":"2025-08-19","o":7.16,"h":7.27,"l":7.03,"c":7.07,"v":244900},{"d":"2025-08-20","o":6.99,"h":7.11,"l":6.93,"c":7.01,"v":201700},{"d":"2025-08-21","o":6.95,"h":7.16,"l":6.82,"c":7.12,"v":181200},{"d":"2025-08-22","o":7.07,"h":7.57,"l":7.06,"c":7.39,"v":379100},{"d":"2025-08-25","o":7.37,"h":7.57,"l":7.32,"c":7.36,"v":265000},{"d":"2025-08-26","o":7.36,"h":7.43,"l":7.27,"c":7.35,"v":317800},{"d":"2025-08-27","o":7.33,"h":7.63,"l":7.29,"c":7.61,"v":386700},{"d":"2025-08-28","o":7.62,"h":7.79,"l":7.57,"c":7.64,"v":350400},{"d":"2025-08-29","o":7.73,"h":7.82,"l":7.57,"c":7.72,"v":305200},{"d":"2025-09-02","o":7.59,"h":7.74,"l":7.26,"c":7.3,"v":321600},{"d":"2025-09-03","o":7.22,"h":7.41,"l":7.01,"c":7.18,"v":399600},{"d":"2025-09-04","o":7.2,"h":7.29,"l":7.1,"c":7.2,"v":284100},{"d":"2025-09-05","o":7.27,"h":7.36,"l":7,"c":7.08,"v":308500},{"d":"2025-09-08","o":7.1,"h":7.35,"l":7,"c":7.27,"v":254500},{"d":"2025-09-09","o":7.24,"h":7.24,"l":6.96,"c":7.04,"v":134800},{"d":"2025-09-10","o":7.06,"h":7.11,"l":6.9,"c":6.97,"v":132200},{"d":"2025-09-11","o":6.92,"h":7.13,"l":6.92,"c":7.06,"v":166900},{"d":"2025-09-12","o":7.05,"h":7.2,"l":6.94,"c":7.17,"v":151300},{"d":"2025-09-15","o":7.21,"h":7.45,"l":7.2,"c":7.4,"v":206300},{"d":"2025-09-16","o":7.4,"h":7.6,"l":7.15,"c":7.17,"v":258100},{"d":"2025-09-17","o":7.22,"h":7.35,"l":7.15,"c":7.19,"v":217100},{"d":"2025-09-18","o":7.26,"h":7.5,"l":6.61,"c":7,"v":1063400},{"d":"2025-09-19","o":7.15,"h":7.44,"l":7.15,"c":7.36,"v":557900},{"d":"2025-09-22","o":7.29,"h":7.47,"l":7.18,"c":7.21,"v":261900},{"d":"2025-09-23","o":7.25,"h":7.33,"l":7.15,"c":7.2,"v":272100},{"d":"2025-09-24","o":7.21,"h":7.4,"l":7.15,"c":7.19,"v":179600},{"d":"2025-09-25","o":7.19,"h":7.7,"l":7.14,"c":7.4,"v":340600},{"d":"2025-09-26","o":7.35,"h":7.4,"l":7.13,"c":7.16,"v":262600},{"d":"2025-09-29","o":7.2,"h":7.41,"l":7.11,"c":7.2,"v":284300},{"d":"2025-09-30","o":7.18,"h":7.25,"l":7.06,"c":7.16,"v":222900},{"d":"2025-10-01","o":7.11,"h":7.29,"l":7.05,"c":7.07,"v":251800},{"d":"2025-10-02","o":7.07,"h":7.11,"l":6.91,"c":7.07,"v":156900},{"d":"2025-10-03","o":7.1,"h":7.33,"l":6.93,"c":7,"v":202000},{"d":"2025-10-06","o":7.02,"h":7.18,"l":6.96,"c":7.02,"v":254100},{"d":"2025-10-07","o":7.02,"h":7.18,"l":6.96,"c":7.07,"v":170900},{"d":"2025-10-08","o":7.06,"h":7.16,"l":6.98,"c":7.01,"v":212100},{"d":"2025-10-09","o":7.02,"h":7.02,"l":6.74,"c":6.8,"v":144200},{"d":"2025-10-10","o":6.79,"h":7.08,"l":6.71,"c":6.73,"v":212300},{"d":"2025-10-13","o":6.9,"h":7.23,"l":6.81,"c":7.21,"v":321900},{"d":"2025-10-14","o":7.2,"h":7.37,"l":7.11,"c":7.18,"v":291500},{"d":"2025-10-15","o":7.19,"h":7.24,"l":6.9,"c":7.02,"v":220300},{"d":"2025-10-16","o":7.06,"h":7.13,"l":6.86,"c":6.91,"v":198700},{"d":"2025-10-17","o":6.88,"h":7,"l":6.68,"c":6.7,"v":200900},{"d":"2025-10-20","o":6.8,"h":7.14,"l":6.7,"c":7,"v":233600},{"d":"2025-10-21","o":6.98,"h":7,"l":6.78,"c":6.99,"v":193300},{"d":"2025-10-22","o":6.98,"h":7.03,"l":6.65,"c":6.74,"v":130700},{"d":"2025-10-23","o":6.74,"h":6.88,"l":6.73,"c":6.86,"v":138800},{"d":"2025-10-24","o":6.99,"h":7.07,"l":6.88,"c":6.99,"v":143000},{"d":"2025-10-27","o":7.03,"h":7.03,"l":6.86,"c":6.94,"v":104000},{"d":"2025-10-28","o":6.95,"h":7,"l":6.78,"c":6.87,"v":151200},{"d":"2025-10-29","o":6.87,"h":6.95,"l":6.63,"c":6.66,"v":130400},{"d":"2025-10-30","o":6.57,"h":6.75,"l":6.51,"c":6.68,"v":125400},{"d":"2025-10-31","o":6.66,"h":6.81,"l":6.6,"c":6.64,"v":96400},{"d":"2025-11-03","o":6.69,"h":6.73,"l":6.51,"c":6.6,"v":143800},{"d":"2025-11-04","o":6.52,"h":6.6,"l":6.39,"c":6.41,"v":134200},{"d":"2025-11-05","o":6.41,"h":6.49,"l":6.21,"c":6.35,"v":235700},{"d":"2025-11-06","o":4.81,"h":4.88,"l":4.08,"c":4.1,"v":2103200},{"d":"2025-11-07","o":4.04,"h":4.08,"l":3.65,"c":3.85,"v":1054100},{"d":"2025-11-10","o":3.89,"h":4.03,"l":3.66,"c":3.66,"v":712300},{"d":"2025-11-11","o":3.65,"h":3.7,"l":3.46,"c":3.47,"v":676900},{"d":"2025-11-12","o":3.79,"h":4.03,"l":3.7,"c":3.7,"v":862800},{"d":"2025-11-13","o":3.77,"h":3.95,"l":3.54,"c":3.57,"v":945900},{"d":"2025-11-14","o":3.55,"h":3.64,"l":3.5,"c":3.53,"v":547500},{"d":"2025-11-17","o":3.53,"h":3.65,"l":3.46,"c":3.51,"v":722800},{"d":"2025-11-18","o":3.51,"h":3.6,"l":3.45,"c":3.51,"v":672100},{"d":"2025-11-19","o":3.49,"h":3.55,"l":3.46,"c":3.5,"v":532900},{"d":"2025-11-20","o":3.56,"h":3.63,"l":3.27,"c":3.3,"v":518800},{"d":"2025-11-21","o":3.27,"h":3.53,"l":3.27,"c":3.5,"v":634200},{"d":"2025-11-24","o":3.55,"h":3.58,"l":3.42,"c":3.51,"v":528100},{"d":"2025-11-25","o":3.52,"h":3.62,"l":3.48,"c":3.61,"v":345400},{"d":"2025-11-26","o":3.62,"h":3.74,"l":3.59,"c":3.69,"v":337400},{"d":"2025-11-28","o":3.74,"h":3.74,"l":3.68,"c":3.72,"v":133600},{"d":"2025-12-01","o":3.65,"h":3.78,"l":3.64,"c":3.68,"v":421100},{"d":"2025-12-02","o":3.68,"h":3.86,"l":3.67,"c":3.82,"v":534000},{"d":"2025-12-03","o":3.82,"h":3.93,"l":3.78,"c":3.91,"v":345700},{"d":"2025-12-04","o":3.9,"h":3.92,"l":3.71,"c":3.84,"v":452900},{"d":"2025-12-05","o":3.83,"h":3.89,"l":3.76,"c":3.77,"v":189400},{"d":"2025-12-08","o":3.81,"h":3.81,"l":3.62,"c":3.68,"v":250100},{"d":"2025-12-09","o":3.67,"h":3.74,"l":3.65,"c":3.66,"v":247500},{"d":"2025-12-10","o":3.64,"h":3.7,"l":3.57,"c":3.66,"v":415400},{"d":"2025-12-11","o":3.65,"h":3.73,"l":3.6,"c":3.6,"v":415900},{"d":"2025-12-12","o":3.6,"h":3.61,"l":3.35,"c":3.35,"v":736600},{"d":"2025-12-15","o":3.37,"h":3.38,"l":3.27,"c":3.3,"v":489300},{"d":"2025-12-16","o":3.32,"h":3.41,"l":3.23,"c":3.29,"v":843000},{"d":"2025-12-17","o":3.3,"h":3.37,"l":3.19,"c":3.22,"v":461100},{"d":"2025-12-18","o":3.28,"h":3.34,"l":3.25,"c":3.31,"v":451000},{"d":"2025-12-19","o":3.31,"h":3.32,"l":3.2,"c":3.2,"v":545300},{"d":"2025-12-22","o":3.25,"h":3.38,"l":3.24,"c":3.24,"v":574200},{"d":"2025-12-23","o":3.23,"h":3.34,"l":3.21,"c":3.28,"v":443900},{"d":"2025-12-24","o":3.28,"h":3.43,"l":3.26,"c":3.41,"v":168000},{"d":"2025-12-26","o":3.5,"h":3.5,"l":3.27,"c":3.41,"v":278300},{"d":"2025-12-29","o":3.37,"h":3.42,"l":3.29,"c":3.3,"v":384400},{"d":"2025-12-30","o":3.3,"h":3.42,"l":3.22,"c":3.23,"v":437600},{"d":"2025-12-31","o":3.23,"h":3.29,"l":3.18,"c":3.27,"v":364100},{"d":"2026-01-02","o":3.3,"h":3.41,"l":3.26,"c":3.33,"v":390200},{"d":"2026-01-05","o":3.38,"h":3.6,"l":3.36,"c":3.54,"v":423600},{"d":"2026-01-06","o":3.55,"h":3.55,"l":3.46,"c":3.54,"v":249000},{"d":"2026-01-07","o":3.54,"h":3.62,"l":3.5,"c":3.56,"v":230200},{"d":"2026-01-08","o":3.52,"h":3.76,"l":3.52,"c":3.66,"v":263800},{"d":"2026-01-09","o":3.68,"h":3.75,"l":3.57,"c":3.6,"v":363200},{"d":"2026-01-12","o":3.6,"h":3.99,"l":3.58,"c":3.82,"v":434700},{"d":"2026-01-13","o":3.83,"h":3.87,"l":3.62,"c":3.66,"v":268000},{"d":"2026-01-14","o":3.66,"h":3.7,"l":3.6,"c":3.62,"v":259100},{"d":"2026-01-15","o":3.62,"h":3.73,"l":3.59,"c":3.63,"v":243500},{"d":"2026-01-16","o":3.64,"h":3.72,"l":3.58,"c":3.63,"v":404300},{"d":"2026-01-20","o":3.53,"h":3.66,"l":3.5,"c":3.55,"v":266700},{"d":"2026-01-21","o":3.55,"h":3.67,"l":3.52,"c":3.67,"v":375600},{"d":"2026-01-22","o":3.68,"h":3.8,"l":3.68,"c":3.73,"v":347900},{"d":"2026-01-23","o":3.72,"h":3.83,"l":3.7,"c":3.79,"v":230000},{"d":"2026-01-26","o":3.8,"h":4.02,"l":3.78,"c":3.81,"v":304100},{"d":"2026-01-27","o":3.84,"h":3.86,"l":3.7,"c":3.79,"v":277100},{"d":"2026-01-28","o":3.81,"h":3.94,"l":3.71,"c":3.74,"v":171200},{"d":"2026-01-29","o":3.74,"h":3.75,"l":3.56,"c":3.65,"v":186200},{"d":"2026-01-30","o":3.62,"h":3.65,"l":3.5,"c":3.56,"v":327000},{"d":"2026-02-02","o":3.55,"h":3.65,"l":3.49,"c":3.61,"v":310600},{"d":"2026-02-03","o":3.63,"h":3.71,"l":3.47,"c":3.54,"v":238100},{"d":"2026-02-04","o":3.56,"h":3.85,"l":3.51,"c":3.75,"v":432600},{"d":"2026-02-05","o":3.72,"h":3.77,"l":3.49,"c":3.53,"v":270800},{"d":"2026-02-06","o":3.59,"h":3.67,"l":3.51,"c":3.52,"v":308000},{"d":"2026-02-09","o":3.54,"h":3.81,"l":3.54,"c":3.76,"v":393600},{"d":"2026-02-10","o":3.76,"h":3.92,"l":3.69,"c":3.85,"v":304400},{"d":"2026-02-11","o":3.89,"h":3.91,"l":3.77,"c":3.8,"v":206100},{"d":"2026-02-12","o":3.8,"h":3.83,"l":3.51,"c":3.62,"v":351200},{"d":"2026-02-13","o":3.62,"h":3.64,"l":3.45,"c":3.59,"v":410900},{"d":"2026-02-17","o":3.58,"h":3.58,"l":3.36,"c":3.41,"v":321200},{"d":"2026-02-18","o":3.41,"h":3.5,"l":3.36,"c":3.46,"v":194400},{"d":"2026-02-19","o":3.43,"h":3.53,"l":3.38,"c":3.53,"v":284000},{"d":"2026-02-20","o":3.5,"h":3.53,"l":3.4,"c":3.46,"v":154600},{"d":"2026-02-23","o":3.46,"h":3.46,"l":3.29,"c":3.36,"v":219500},{"d":"2026-02-24","o":3.36,"h":3.45,"l":3.36,"c":3.41,"v":126100},{"d":"2026-02-25","o":3.46,"h":3.62,"l":3.38,"c":3.57,"v":277500},{"d":"2026-02-26","o":3.55,"h":3.65,"l":3.42,"c":3.62,"v":282700},{"d":"2026-02-27","o":3.56,"h":3.69,"l":3.43,"c":3.51,"v":353100},{"d":"2026-03-02","o":3.44,"h":3.57,"l":3.43,"c":3.5,"v":208900},{"d":"2026-03-03","o":3.4,"h":3.56,"l":3.31,"c":3.48,"v":246800},{"d":"2026-03-04","o":3.52,"h":3.63,"l":3.44,"c":3.5,"v":298000},{"d":"2026-03-05","o":3.46,"h":3.5,"l":3.33,"c":3.4,"v":195600},{"d":"2026-03-06","o":3.33,"h":3.34,"l":3.17,"c":3.21,"v":417200},{"d":"2026-03-09","o":3.15,"h":3.24,"l":3.09,"c":3.2,"v":693900},{"d":"2026-03-10","o":2.01,"h":2.03,"l":1.54,"c":1.64,"v":15252400},{"d":"2026-03-11","o":1.65,"h":1.78,"l":1.62,"c":1.78,"v":4510100},{"d":"2026-03-12","o":1.74,"h":2.1,"l":1.72,"c":2.04,"v":3095400},{"d":"2026-03-13","o":2.05,"h":2.05,"l":1.9,"c":1.92,"v":1365900},{"d":"2026-03-16","o":1.95,"h":1.96,"l":1.86,"c":1.88,"v":986600},{"d":"2026-03-17","o":1.95,"h":1.99,"l":1.87,"c":1.89,"v":867400},{"d":"2026-03-18","o":1.96,"h":2.03,"l":1.88,"c":1.9,"v":1386900},{"d":"2026-03-19","o":1.88,"h":2.09,"l":1.82,"c":2.07,"v":1057700},{"d":"2026-03-20","o":2.09,"h":2.09,"l":1.98,"c":1.99,"v":731100},{"d":"2026-03-23","o":1.98,"h":2.3,"l":1.97,"c":2.27,"v":1632800},{"d":"2026-03-24","o":2.25,"h":2.38,"l":2.24,"c":2.33,"v":703800},{"d":"2026-03-25","o":2.43,"h":2.58,"l":2.4,"c":2.5,"v":1441300},{"d":"2026-03-26","o":2.46,"h":2.72,"l":2.46,"c":2.5,"v":983000},{"d":"2026-03-27","o":2.45,"h":2.61,"l":2.37,"c":2.54,"v":555100},{"d":"2026-03-30","o":2.5,"h":2.56,"l":2.42,"c":2.49,"v":418100},{"d":"2026-03-31","o":2.5,"h":2.6,"l":2.43,"c":2.56,"v":497100},{"d":"2026-04-01","o":2.58,"h":2.58,"l":2.32,"c":2.36,"v":620475},{"d":"2026-04-02","o":2.32,"h":2.48,"l":2.26,"c":2.47,"v":1016095},{"d":"2026-04-06","o":2.47,"h":2.54,"l":2.45,"c":2.47,"v":365693},{"d":"2026-04-07","o":2.43,"h":2.48,"l":2.34,"c":2.39,"v":303150},{"d":"2026-04-08","o":2.5,"h":2.5,"l":2.29,"c":2.29,"v":351103},{"d":"2026-04-09","o":2.28,"h":2.32,"l":2.1,"c":2.12,"v":669758},{"d":"2026-04-10","o":2.12,"h":2.2,"l":2.11,"c":2.17,"v":456549},{"d":"2026-04-13","o":2.14,"h":2.17,"l":2.1,"c":2.12,"v":431540},{"d":"2026-04-14","o":2.14,"h":2.26,"l":2.11,"c":2.24,"v":644624},{"d":"2026-04-15","o":2.32,"h":2.38,"l":2.25,"c":2.36,"v":376481},{"d":"2026-04-16","o":2.37,"h":2.37,"l":2.26,"c":2.27,"v":414354},{"d":"2026-04-17","o":2.28,"h":2.32,"l":2.2,"c":2.23,"v":457627},{"d":"2026-04-20","o":2.22,"h":2.27,"l":2.17,"c":2.24,"v":207070},{"d":"2026-04-21","o":2.24,"h":2.27,"l":2.18,"c":2.22,"v":235282},{"d":"2026-04-22","o":2.22,"h":2.26,"l":2.21,"c":2.23,"v":257528},{"d":"2026-04-23","o":2.21,"h":2.31,"l":2.2,"c":2.3,"v":232541},{"d":"2026-04-24","o":2.28,"h":2.35,"l":2.26,"c":2.29,"v":205397},{"d":"2026-04-27","o":2.28,"h":2.31,"l":2.27,"c":2.28,"v":178101},{"d":"2026-04-28","o":2.27,"h":2.33,"l":2.22,"c":2.27,"v":209354},{"d":"2026-04-29","o":2.24,"h":2.27,"l":2.19,"c":2.23,"v":150047},{"d":"2026-04-30","o":2.2,"h":2.32,"l":2.15,"c":2.27,"v":366220},{"d":"2026-05-01","o":2.26,"h":2.33,"l":2.26,"c":2.29,"v":245188},{"d":"2026-05-04","o":2.27,"h":2.46,"l":2.27,"c":2.45,"v":445151},{"d":"2026-05-05","o":2.46,"h":2.5,"l":2.31,"c":2.37,"v":431001},{"d":"2026-05-06","o":2.37,"h":2.39,"l":2.24,"c":2.31,"v":541539},{"d":"2026-05-07","o":2.34,"h":2.68,"l":2.34,"c":2.59,"v":668303},{"d":"2026-05-08","o":2.58,"h":2.76,"l":2.48,"c":2.64,"v":384385},{"d":"2026-05-11","o":2.68,"h":2.78,"l":2.65,"c":2.73,"v":393085},{"d":"2026-05-12","o":2.72,"h":2.73,"l":2.61,"c":2.71,"v":198077},{"d":"2026-05-13","o":2.7,"h":2.73,"l":2.54,"c":2.55,"v":208087},{"d":"2026-05-14","o":2.55,"h":2.76,"l":2.45,"c":2.63,"v":519668},{"d":"2026-05-15","o":2.6,"h":2.69,"l":2.56,"c":2.62,"v":174539},{"d":"2026-05-18","o":2.62,"h":2.62,"l":2.51,"c":2.58,"v":147295},{"d":"2026-05-19","o":2.53,"h":2.56,"l":2.5,"c":2.54,"v":166999}]