[{"d":"2005-11-21","o":1.34,"h":1.45,"l":1.34,"c":1.35,"v":3900},{"d":"2005-11-22","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":9900},{"d":"2005-11-23","o":1.41,"h":1.41,"l":1.35,"c":1.35,"v":13400},{"d":"2005-11-25","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":1000},{"d":"2005-11-28","o":1.36,"h":1.36,"l":1.36,"c":1.36,"v":1000},{"d":"2005-11-29","o":1.36,"h":1.36,"l":1.36,"c":1.36,"v":3000},{"d":"2005-11-30","o":1.37,"h":1.38,"l":1.3,"c":1.38,"v":6600},{"d":"2005-12-01","o":1.27,"h":1.44,"l":1.27,"c":1.32,"v":27600},{"d":"2005-12-02","o":1.39,"h":1.44,"l":1.35,"c":1.43,"v":19100},{"d":"2005-12-05","o":1.44,"h":1.45,"l":1.33,"c":1.33,"v":17300},{"d":"2005-12-06","o":1.33,"h":1.36,"l":1.33,"c":1.34,"v":12700},{"d":"2005-12-07","o":1.37,"h":1.37,"l":1.3,"c":1.35,"v":32300},{"d":"2005-12-08","o":1.37,"h":1.37,"l":1.29,"c":1.3,"v":42600},{"d":"2005-12-09","o":1.36,"h":1.4,"l":1.33,"c":1.33,"v":27800},{"d":"2005-12-12","o":1.43,"h":1.51,"l":1.35,"c":1.35,"v":13000},{"d":"2005-12-13","o":1.34,"h":1.4,"l":1.34,"c":1.34,"v":1600},{"d":"2005-12-14","o":1.38,"h":1.4,"l":1.35,"c":1.35,"v":1000},{"d":"2005-12-15","o":1.44,"h":1.44,"l":1.37,"c":1.37,"v":29000},{"d":"2005-12-16","o":1.4,"h":1.4,"l":1.37,"c":1.37,"v":10100},{"d":"2005-12-19","o":1.43,"h":1.43,"l":1.37,"c":1.41,"v":13300},{"d":"2005-12-20","o":1.43,"h":1.43,"l":1.37,"c":1.37,"v":7000},{"d":"2005-12-21","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":1500},{"d":"2005-12-22","o":1.39,"h":1.39,"l":1.39,"c":1.39,"v":6000},{"d":"2005-12-23","o":1.43,"h":1.43,"l":1.43,"c":1.43,"v":5000},{"d":"2005-12-27","o":1.43,"h":1.43,"l":1.43,"c":1.43,"v":0},{"d":"2005-12-28","o":1.4,"h":1.57,"l":1.4,"c":1.57,"v":15600},{"d":"2005-12-29","o":1.69,"h":1.72,"l":1.55,"c":1.65,"v":29800},{"d":"2005-12-30","o":1.65,"h":1.66,"l":1.63,"c":1.63,"v":21000},{"d":"2006-01-03","o":1.65,"h":1.86,"l":1.63,"c":1.83,"v":77000},{"d":"2006-01-04","o":1.84,"h":1.88,"l":1.82,"c":1.87,"v":15900},{"d":"2006-01-05","o":1.83,"h":1.86,"l":1.63,"c":1.79,"v":29500},{"d":"2006-01-06","o":1.71,"h":1.8,"l":1.71,"c":1.8,"v":18700},{"d":"2006-01-09","o":1.78,"h":1.78,"l":1.74,"c":1.74,"v":1900},{"d":"2006-01-10","o":1.72,"h":1.83,"l":1.65,"c":1.71,"v":23700},{"d":"2006-01-11","o":1.65,"h":1.65,"l":1.64,"c":1.64,"v":1500},{"d":"2006-01-12","o":1.69,"h":1.7,"l":1.66,"c":1.66,"v":2700},{"d":"2006-01-13","o":1.55,"h":1.58,"l":1.55,"c":1.58,"v":16000},{"d":"2006-01-17","o":1.53,"h":1.59,"l":1.52,"c":1.55,"v":16600},{"d":"2006-01-18","o":1.43,"h":1.61,"l":1.43,"c":1.55,"v":10800},{"d":"2006-01-19","o":1.53,"h":1.61,"l":1.53,"c":1.61,"v":5200},{"d":"2006-01-20","o":1.58,"h":1.63,"l":1.45,"c":1.47,"v":14200},{"d":"2006-01-23","o":1.48,"h":1.5,"l":1.48,"c":1.5,"v":9600},{"d":"2006-01-24","o":1.49,"h":1.69,"l":1.49,"c":1.53,"v":2500},{"d":"2006-01-25","o":1.9,"h":2.01,"l":1.78,"c":1.88,"v":117200},{"d":"2006-01-26","o":1.87,"h":1.88,"l":1.85,"c":1.85,"v":27700},{"d":"2006-01-27","o":1.85,"h":1.96,"l":1.74,"c":1.74,"v":100000},{"d":"2006-01-30","o":1.93,"h":1.93,"l":1.82,"c":1.9,"v":30800},{"d":"2006-01-31","o":1.99,"h":2.01,"l":1.91,"c":2.01,"v":70600},{"d":"2006-02-01","o":1.9,"h":2.01,"l":1.9,"c":1.95,"v":6500},{"d":"2006-02-02","o":1.96,"h":2.02,"l":1.94,"c":1.94,"v":23000},{"d":"2006-02-03","o":2,"h":2,"l":1.9,"c":1.94,"v":27300},{"d":"2006-02-06","o":1.93,"h":2.02,"l":1.87,"c":2.02,"v":121000},{"d":"2006-02-07","o":2.04,"h":2.04,"l":1.82,"c":1.9,"v":31100},{"d":"2006-02-08","o":1.77,"h":1.83,"l":1.77,"c":1.83,"v":9300},{"d":"2006-02-09","o":1.93,"h":1.95,"l":1.83,"c":1.83,"v":27700},{"d":"2006-02-10","o":1.85,"h":1.98,"l":1.73,"c":1.88,"v":22500},{"d":"2006-02-13","o":1.98,"h":2.05,"l":1.87,"c":1.95,"v":65800},{"d":"2006-02-14","o":1.91,"h":2,"l":1.82,"c":1.82,"v":24500},{"d":"2006-02-15","o":1.75,"h":1.83,"l":1.75,"c":1.8,"v":26400},{"d":"2006-02-16","o":1.75,"h":1.96,"l":1.75,"c":1.96,"v":52700},{"d":"2006-02-17","o":2.01,"h":2.27,"l":2.01,"c":2.2,"v":104400},{"d":"2006-02-21","o":2.33,"h":2.44,"l":2.3,"c":2.33,"v":80300},{"d":"2006-02-22","o":2.32,"h":2.42,"l":2.3,"c":2.42,"v":28800},{"d":"2006-02-23","o":2.3,"h":2.37,"l":2.3,"c":2.37,"v":3500},{"d":"2006-02-24","o":2.33,"h":2.39,"l":2.18,"c":2.38,"v":27200},{"d":"2006-02-27","o":2.3,"h":2.45,"l":2.15,"c":2.42,"v":23700},{"d":"2006-02-28","o":2.42,"h":2.46,"l":2.36,"c":2.39,"v":28900},{"d":"2006-03-01","o":2.41,"h":2.41,"l":2.36,"c":2.36,"v":2900},{"d":"2006-03-02","o":2.85,"h":2.85,"l":2.39,"c":2.67,"v":95200},{"d":"2006-03-03","o":2.53,"h":2.85,"l":2.44,"c":2.66,"v":41900},{"d":"2006-03-06","o":2.7,"h":2.77,"l":2.58,"c":2.59,"v":45100},{"d":"2006-03-07","o":2.7,"h":2.7,"l":2.44,"c":2.44,"v":9100},{"d":"2006-03-08","o":2.43,"h":2.43,"l":2.17,"c":2.23,"v":42000},{"d":"2006-03-09","o":2.21,"h":2.3,"l":2.21,"c":2.26,"v":5700},{"d":"2006-03-10","o":2.25,"h":2.26,"l":2.19,"c":2.2,"v":8200},{"d":"2006-03-13","o":2.3,"h":2.3,"l":2.24,"c":2.24,"v":11000},{"d":"2006-03-14","o":2.29,"h":2.43,"l":2.21,"c":2.36,"v":17200},{"d":"2006-03-15","o":2.37,"h":2.37,"l":2.37,"c":2.37,"v":24400},{"d":"2006-03-16","o":2.32,"h":2.44,"l":2.2,"c":2.21,"v":15600},{"d":"2006-03-17","o":2.32,"h":2.7,"l":2.32,"c":2.38,"v":9300},{"d":"2006-03-20","o":2.45,"h":2.5,"l":2.37,"c":2.39,"v":21300},{"d":"2006-03-21","o":2.32,"h":2.5,"l":2.3,"c":2.5,"v":18500},{"d":"2006-03-22","o":2.59,"h":2.59,"l":2.42,"c":2.42,"v":29100},{"d":"2006-03-23","o":2.47,"h":2.52,"l":2.47,"c":2.52,"v":3000},{"d":"2006-03-24","o":2.53,"h":2.65,"l":2.49,"c":2.56,"v":24200},{"d":"2006-03-27","o":2.71,"h":2.81,"l":2.7,"c":2.78,"v":51800},{"d":"2006-03-28","o":2.87,"h":2.97,"l":2.8,"c":2.95,"v":81600},{"d":"2006-03-29","o":2.9,"h":3,"l":2.85,"c":2.99,"v":85200},{"d":"2006-03-30","o":3.08,"h":3.59,"l":3,"c":3.5,"v":151200},{"d":"2006-03-31","o":3.25,"h":3.49,"l":3.15,"c":3.42,"v":123700},{"d":"2006-04-03","o":3.64,"h":3.71,"l":3.38,"c":3.51,"v":103000},{"d":"2006-04-04","o":3.51,"h":3.51,"l":2.96,"c":3.24,"v":178800},{"d":"2006-04-05","o":3.12,"h":3.25,"l":2.89,"c":3.05,"v":93100},{"d":"2006-04-06","o":3.19,"h":3.25,"l":3.07,"c":3.18,"v":66000},{"d":"2006-04-07","o":3.25,"h":3.4,"l":3.24,"c":3.34,"v":30800},{"d":"2006-04-10","o":3.35,"h":3.37,"l":2.98,"c":3.22,"v":69800},{"d":"2006-04-11","o":3.25,"h":3.33,"l":2.96,"c":3.19,"v":69100},{"d":"2006-04-12","o":3.24,"h":3.24,"l":2.95,"c":3,"v":28200},{"d":"2006-04-13","o":3,"h":3.14,"l":2.95,"c":3,"v":35600},{"d":"2006-04-17","o":3.19,"h":3.33,"l":2.95,"c":3.15,"v":82200},{"d":"2006-04-18","o":3.25,"h":3.26,"l":3.08,"c":3.15,"v":40900},{"d":"2006-04-19","o":3.24,"h":3.45,"l":3.16,"c":3.33,"v":81000},{"d":"2006-04-20","o":3.34,"h":3.35,"l":3.06,"c":3.22,"v":67600},{"d":"2006-04-21","o":3.14,"h":3.35,"l":3.14,"c":3.26,"v":45200},{"d":"2006-04-24","o":3.4,"h":3.44,"l":3.28,"c":3.33,"v":55800},{"d":"2006-04-25","o":3.36,"h":3.64,"l":3.36,"c":3.51,"v":58300},{"d":"2006-04-26","o":3.59,"h":3.89,"l":3.55,"c":3.81,"v":91500},{"d":"2006-04-27","o":3.69,"h":3.89,"l":3.35,"c":3.6,"v":101500},{"d":"2006-04-28","o":3.85,"h":3.91,"l":3.6,"c":3.86,"v":64800},{"d":"2006-05-01","o":3.92,"h":4,"l":3.84,"c":3.87,"v":59900},{"d":"2006-05-02","o":3.88,"h":3.94,"l":3.62,"c":3.67,"v":58800},{"d":"2006-05-03","o":3.47,"h":3.7,"l":3.35,"c":3.49,"v":102200},{"d":"2006-05-04","o":3.38,"h":3.52,"l":3.38,"c":3.46,"v":36500},{"d":"2006-05-05","o":3.5,"h":3.8,"l":3.5,"c":3.8,"v":17100},{"d":"2006-05-08","o":3.94,"h":3.94,"l":3.37,"c":3.56,"v":33400},{"d":"2006-05-09","o":3.78,"h":3.87,"l":3.56,"c":3.74,"v":39300},{"d":"2006-05-10","o":3.77,"h":3.94,"l":3.68,"c":3.68,"v":35300},{"d":"2006-05-11","o":3.81,"h":3.89,"l":3.4,"c":3.41,"v":25900},{"d":"2006-05-12","o":3.39,"h":3.41,"l":3.14,"c":3.2,"v":26900},{"d":"2006-05-15","o":3.25,"h":3.25,"l":2.61,"c":2.81,"v":93900},{"d":"2006-05-16","o":2.7,"h":3.14,"l":2.7,"c":2.92,"v":78000},{"d":"2006-05-17","o":2.95,"h":3.19,"l":2.76,"c":2.77,"v":51700},{"d":"2006-05-18","o":2.5,"h":2.75,"l":2.46,"c":2.53,"v":77000},{"d":"2006-05-19","o":2.55,"h":3.17,"l":2.11,"c":2.7,"v":136100},{"d":"2006-05-22","o":2.69,"h":2.7,"l":2.69,"c":2.69,"v":9800},{"d":"2006-05-23","o":2.69,"h":3.15,"l":2.69,"c":2.8,"v":52900},{"d":"2006-05-24","o":2.7,"h":2.87,"l":2.69,"c":2.86,"v":13800},{"d":"2006-05-25","o":2.85,"h":2.85,"l":2.7,"c":2.7,"v":32300},{"d":"2006-05-26","o":2.85,"h":2.85,"l":2.56,"c":2.7,"v":10100},{"d":"2006-05-30","o":2.98,"h":2.98,"l":2.69,"c":2.8,"v":36600},{"d":"2006-05-31","o":2.75,"h":2.89,"l":2.65,"c":2.72,"v":18300},{"d":"2006-06-01","o":2.46,"h":2.57,"l":2.46,"c":2.51,"v":26400},{"d":"2006-06-02","o":2.5,"h":2.76,"l":2.5,"c":2.6,"v":14100},{"d":"2006-06-05","o":2.62,"h":2.68,"l":2.38,"c":2.38,"v":62900},{"d":"2006-06-06","o":2.25,"h":2.6,"l":2.25,"c":2.45,"v":17000},{"d":"2006-06-07","o":2.43,"h":2.45,"l":2.32,"c":2.4,"v":44000},{"d":"2006-06-08","o":2.38,"h":2.45,"l":2.19,"c":2.21,"v":31200},{"d":"2006-06-09","o":2.28,"h":2.42,"l":2.27,"c":2.33,"v":26200},{"d":"2006-06-12","o":2.25,"h":2.35,"l":2.25,"c":2.27,"v":31200},{"d":"2006-06-13","o":2.24,"h":2.24,"l":1.95,"c":2,"v":98400},{"d":"2006-06-14","o":2,"h":2.04,"l":1.97,"c":1.98,"v":36200},{"d":"2006-06-15","o":2.05,"h":2.21,"l":2.05,"c":2.2,"v":26700},{"d":"2006-06-16","o":2.13,"h":2.29,"l":2.13,"c":2.29,"v":15100},{"d":"2006-06-19","o":2.21,"h":2.4,"l":2.1,"c":2.4,"v":20400},{"d":"2006-06-20","o":2.4,"h":2.4,"l":2.29,"c":2.35,"v":6300},{"d":"2006-06-21","o":2.25,"h":2.38,"l":2.25,"c":2.38,"v":1200},{"d":"2006-06-22","o":2.33,"h":2.35,"l":2.25,"c":2.3,"v":7000},{"d":"2006-06-23","o":2.41,"h":2.52,"l":2.24,"c":2.35,"v":15900},{"d":"2006-06-26","o":2.28,"h":2.39,"l":2.28,"c":2.39,"v":2400},{"d":"2006-06-27","o":2.39,"h":2.4,"l":2.26,"c":2.29,"v":32900},{"d":"2006-06-28","o":2.25,"h":2.3,"l":2.16,"c":2.3,"v":17300},{"d":"2006-06-29","o":2.28,"h":2.47,"l":2.28,"c":2.3,"v":8400},{"d":"2006-06-30","o":2.62,"h":2.85,"l":2.41,"c":2.8,"v":87900},{"d":"2006-07-03","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":300},{"d":"2006-07-05","o":2.85,"h":3.17,"l":2.58,"c":3,"v":30100},{"d":"2006-07-06","o":3,"h":3,"l":2.65,"c":2.7,"v":6200},{"d":"2006-07-07","o":2.7,"h":2.7,"l":2.5,"c":2.57,"v":22400},{"d":"2006-07-10","o":2.46,"h":2.7,"l":2.2,"c":2.34,"v":68800},{"d":"2006-07-11","o":2.38,"h":2.45,"l":2.24,"c":2.3,"v":9800},{"d":"2006-07-12","o":2.3,"h":2.38,"l":2.2,"c":2.2,"v":18400},{"d":"2006-07-13","o":2.2,"h":2.47,"l":2.19,"c":2.37,"v":30900},{"d":"2006-07-14","o":2.39,"h":2.39,"l":2.21,"c":2.23,"v":4800},{"d":"2006-07-17","o":2.15,"h":2.19,"l":1.95,"c":2.1,"v":17200},{"d":"2006-07-18","o":2.1,"h":2.15,"l":1.96,"c":1.99,"v":19200},{"d":"2006-07-19","o":2.04,"h":2.37,"l":1.94,"c":2.02,"v":20500},{"d":"2006-07-20","o":2.02,"h":2.02,"l":1.94,"c":1.95,"v":10900},{"d":"2006-07-21","o":1.82,"h":1.9,"l":1.81,"c":1.84,"v":7800},{"d":"2006-07-24","o":1.8,"h":2.07,"l":1.67,"c":1.77,"v":53000},{"d":"2006-07-25","o":1.76,"h":1.92,"l":1.76,"c":1.79,"v":8300},{"d":"2006-07-26","o":1.87,"h":1.88,"l":1.85,"c":1.88,"v":9400},{"d":"2006-07-27","o":1.95,"h":2.14,"l":1.91,"c":1.98,"v":70800},{"d":"2006-07-28","o":2.06,"h":2.23,"l":2.06,"c":2.13,"v":37800},{"d":"2006-07-31","o":2.09,"h":2.13,"l":1.97,"c":2.1,"v":6900},{"d":"2006-08-01","o":2.06,"h":2.34,"l":2.06,"c":2.15,"v":14600},{"d":"2006-08-02","o":2.16,"h":2.23,"l":2.05,"c":2.08,"v":16100},{"d":"2006-08-03","o":2.19,"h":2.19,"l":2.07,"c":2.09,"v":7100},{"d":"2006-08-04","o":2.23,"h":2.3,"l":2.15,"c":2.15,"v":47300},{"d":"2006-08-07","o":2.09,"h":2.15,"l":2.09,"c":2.15,"v":9600},{"d":"2006-08-08","o":2.19,"h":2.19,"l":2.15,"c":2.15,"v":1800},{"d":"2006-08-09","o":2.24,"h":2.38,"l":1.99,"c":2,"v":38800},{"d":"2006-08-10","o":2.04,"h":2.05,"l":1.89,"c":2,"v":31900},{"d":"2006-08-11","o":2,"h":2.14,"l":2,"c":2.12,"v":13600},{"d":"2006-08-14","o":2.02,"h":2.04,"l":1.71,"c":2,"v":13600},{"d":"2006-08-15","o":1.96,"h":2.05,"l":1.9,"c":1.9,"v":12000},{"d":"2006-08-16","o":1.95,"h":1.96,"l":1.9,"c":1.94,"v":18200},{"d":"2006-08-17","o":1.92,"h":1.92,"l":1.85,"c":1.89,"v":10500},{"d":"2006-08-18","o":1.89,"h":2,"l":1.88,"c":1.94,"v":12400},{"d":"2006-08-21","o":2,"h":2.2,"l":2,"c":2,"v":33300},{"d":"2006-08-22","o":2.06,"h":2.06,"l":2,"c":2,"v":6000},{"d":"2006-08-23","o":2.1,"h":2.12,"l":2.08,"c":2.09,"v":29700},{"d":"2006-08-24","o":2.1,"h":2.1,"l":1.9,"c":2.1,"v":32400},{"d":"2006-08-25","o":1.92,"h":2.04,"l":1.9,"c":1.94,"v":22500},{"d":"2006-08-28","o":2,"h":2,"l":1.71,"c":1.8,"v":15800},{"d":"2006-08-29","o":1.96,"h":1.96,"l":1.88,"c":1.9,"v":7700},{"d":"2006-08-30","o":1.91,"h":1.91,"l":1.84,"c":1.9,"v":55000},{"d":"2006-08-31","o":1.97,"h":2.09,"l":1.92,"c":1.95,"v":27500},{"d":"2006-09-01","o":1.94,"h":2.02,"l":1.88,"c":1.88,"v":26300},{"d":"2006-09-05","o":1.89,"h":2.1,"l":1.88,"c":2.09,"v":54000},{"d":"2006-09-06","o":2,"h":2.09,"l":1.98,"c":2.07,"v":24200},{"d":"2006-09-07","o":2.1,"h":2.19,"l":1.9,"c":2.07,"v":12000},{"d":"2006-09-08","o":1.82,"h":1.96,"l":1.8,"c":1.85,"v":27500},{"d":"2006-09-11","o":1.9,"h":1.96,"l":1.65,"c":1.67,"v":65500},{"d":"2006-09-12","o":1.65,"h":1.9,"l":1.61,"c":1.9,"v":81200},{"d":"2006-09-13","o":1.9,"h":1.9,"l":1.7,"c":1.85,"v":64200},{"d":"2006-09-14","o":2.05,"h":2.05,"l":1.7,"c":1.75,"v":29200},{"d":"2006-09-15","o":1.71,"h":1.78,"l":1.7,"c":1.76,"v":9200},{"d":"2006-09-18","o":1.65,"h":1.9,"l":1.65,"c":1.8,"v":21100},{"d":"2006-09-19","o":1.9,"h":1.9,"l":1.72,"c":1.76,"v":23200},{"d":"2006-09-20","o":1.81,"h":1.81,"l":1.66,"c":1.66,"v":20000},{"d":"2006-09-21","o":1.74,"h":1.74,"l":1.67,"c":1.72,"v":2400},{"d":"2006-09-22","o":1.67,"h":1.74,"l":1.56,"c":1.56,"v":15900},{"d":"2006-09-25","o":1.63,"h":1.63,"l":1.54,"c":1.55,"v":13800},{"d":"2006-09-26","o":1.56,"h":1.57,"l":1.46,"c":1.5,"v":27800},{"d":"2006-09-27","o":1.65,"h":1.65,"l":1.51,"c":1.52,"v":43200},{"d":"2006-09-28","o":1.45,"h":1.6,"l":1.45,"c":1.57,"v":18500},{"d":"2006-09-29","o":1.55,"h":1.59,"l":1.53,"c":1.53,"v":22800},{"d":"2006-10-02","o":1.6,"h":1.63,"l":1.58,"c":1.63,"v":23100},{"d":"2006-10-03","o":1.63,"h":1.63,"l":1.47,"c":1.47,"v":18400},{"d":"2006-10-04","o":1.5,"h":1.54,"l":1.45,"c":1.48,"v":20200},{"d":"2006-10-05","o":1.5,"h":1.5,"l":1.48,"c":1.48,"v":8100},{"d":"2006-10-06","o":1.55,"h":1.55,"l":1.48,"c":1.53,"v":13000},{"d":"2006-10-09","o":1.52,"h":1.52,"l":1.45,"c":1.45,"v":7600},{"d":"2006-10-10","o":1.51,"h":1.51,"l":1.42,"c":1.42,"v":17200},{"d":"2006-10-11","o":1.49,"h":1.49,"l":1.38,"c":1.38,"v":4900},{"d":"2006-10-12","o":1.4,"h":1.51,"l":1.32,"c":1.5,"v":19300},{"d":"2006-10-13","o":1.55,"h":1.55,"l":1.51,"c":1.55,"v":8100},{"d":"2006-10-16","o":1.57,"h":1.6,"l":1.57,"c":1.57,"v":6800},{"d":"2006-10-17","o":1.6,"h":1.6,"l":1.57,"c":1.57,"v":4000},{"d":"2006-10-18","o":1.52,"h":1.6,"l":1.51,"c":1.51,"v":14700},{"d":"2006-10-19","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":400},{"d":"2006-10-20","o":1.6,"h":1.63,"l":1.59,"c":1.6,"v":24200},{"d":"2006-10-23","o":1.6,"h":1.6,"l":1.59,"c":1.6,"v":4300},{"d":"2006-10-24","o":1.6,"h":1.64,"l":1.6,"c":1.62,"v":3600},{"d":"2006-10-25","o":1.63,"h":1.7,"l":1.62,"c":1.63,"v":18200},{"d":"2006-10-26","o":1.75,"h":1.89,"l":1.69,"c":1.83,"v":25300},{"d":"2006-10-27","o":1.65,"h":1.83,"l":1.55,"c":1.8,"v":47700},{"d":"2006-10-30","o":1.8,"h":1.85,"l":1.77,"c":1.83,"v":18000},{"d":"2006-10-31","o":1.86,"h":1.86,"l":1.7,"c":1.7,"v":4900},{"d":"2006-11-01","o":1.78,"h":1.8,"l":1.65,"c":1.66,"v":48000},{"d":"2006-11-02","o":1.66,"h":1.78,"l":1.65,"c":1.7,"v":23100},{"d":"2006-11-03","o":1.74,"h":1.74,"l":1.66,"c":1.69,"v":30200},{"d":"2006-11-06","o":1.7,"h":1.75,"l":1.64,"c":1.67,"v":30300},{"d":"2006-11-07","o":1.68,"h":1.74,"l":1.67,"c":1.74,"v":16800},{"d":"2006-11-08","o":1.72,"h":1.74,"l":1.65,"c":1.7,"v":46600},{"d":"2006-11-09","o":1.72,"h":1.8,"l":1.7,"c":1.8,"v":25100},{"d":"2006-11-10","o":1.8,"h":2,"l":1.7,"c":1.7,"v":343600},{"d":"2006-11-13","o":1.84,"h":1.84,"l":1.69,"c":1.7,"v":140700},{"d":"2006-11-14","o":1.71,"h":1.75,"l":1.69,"c":1.74,"v":43600},{"d":"2006-11-15","o":1.79,"h":1.79,"l":1.67,"c":1.72,"v":5100},{"d":"2006-11-16","o":1.7,"h":1.82,"l":1.7,"c":1.79,"v":31100},{"d":"2006-11-17","o":1.67,"h":1.78,"l":1.67,"c":1.76,"v":14500},{"d":"2006-11-20","o":1.78,"h":1.81,"l":1.71,"c":1.8,"v":9900},{"d":"2006-11-21","o":1.76,"h":1.84,"l":1.76,"c":1.84,"v":42100},{"d":"2006-11-22","o":1.89,"h":1.94,"l":1.87,"c":1.94,"v":13500},{"d":"2006-11-24","o":2,"h":2.1,"l":1.95,"c":1.96,"v":93200},{"d":"2006-11-27","o":2.29,"h":2.3,"l":2.1,"c":2.13,"v":196800},{"d":"2006-11-28","o":2.15,"h":2.18,"l":2,"c":2,"v":30200},{"d":"2006-11-29","o":2.05,"h":2.1,"l":2.01,"c":2.01,"v":23700},{"d":"2006-11-30","o":2.1,"h":2.26,"l":2.08,"c":2.12,"v":74300},{"d":"2006-12-01","o":2.13,"h":2.2,"l":2.09,"c":2.1,"v":58700},{"d":"2006-12-04","o":2.1,"h":2.19,"l":2.1,"c":2.1,"v":42100},{"d":"2006-12-05","o":2.16,"h":2.16,"l":2.01,"c":2.04,"v":29600},{"d":"2006-12-06","o":2,"h":2,"l":1.89,"c":1.89,"v":67000},{"d":"2006-12-07","o":1.85,"h":2.09,"l":1.85,"c":2.03,"v":34800},{"d":"2006-12-08","o":2.04,"h":2.17,"l":2.04,"c":2.05,"v":39500},{"d":"2006-12-11","o":2.1,"h":2.1,"l":2.01,"c":2.02,"v":19200},{"d":"2006-12-12","o":2.01,"h":2.01,"l":1.92,"c":1.92,"v":20700},{"d":"2006-12-13","o":1.92,"h":1.93,"l":1.89,"c":1.92,"v":10100},{"d":"2006-12-14","o":1.97,"h":1.97,"l":1.91,"c":1.92,"v":23000},{"d":"2006-12-15","o":2,"h":2,"l":1.8,"c":1.87,"v":48000},{"d":"2006-12-18","o":1.72,"h":1.85,"l":1.55,"c":1.67,"v":101800},{"d":"2006-12-19","o":1.7,"h":1.74,"l":1.65,"c":1.7,"v":22500},{"d":"2006-12-20","o":1.72,"h":1.78,"l":1.7,"c":1.73,"v":35500},{"d":"2006-12-21","o":1.65,"h":1.75,"l":1.62,"c":1.67,"v":69100},{"d":"2006-12-22","o":1.61,"h":1.66,"l":1.59,"c":1.63,"v":23100},{"d":"2006-12-26","o":1.65,"h":1.71,"l":1.63,"c":1.63,"v":14500},{"d":"2006-12-27","o":1.64,"h":1.7,"l":1.64,"c":1.65,"v":27900},{"d":"2006-12-28","o":1.7,"h":1.7,"l":1.66,"c":1.66,"v":10100},{"d":"2006-12-29","o":1.79,"h":1.8,"l":1.66,"c":1.75,"v":33000},{"d":"2007-01-03","o":1.7,"h":1.81,"l":1.63,"c":1.63,"v":33200},{"d":"2007-01-04","o":1.64,"h":1.65,"l":1.63,"c":1.64,"v":22900},{"d":"2007-01-05","o":1.64,"h":1.65,"l":1.62,"c":1.63,"v":21500},{"d":"2007-01-08","o":1.7,"h":1.7,"l":1.61,"c":1.65,"v":71100},{"d":"2007-01-09","o":1.6,"h":1.64,"l":1.6,"c":1.61,"v":70700},{"d":"2007-01-10","o":1.61,"h":1.61,"l":1.61,"c":1.61,"v":227600},{"d":"2007-01-11","o":1.61,"h":1.64,"l":1.61,"c":1.61,"v":7600},{"d":"2007-01-12","o":1.62,"h":1.65,"l":1.61,"c":1.61,"v":21400},{"d":"2007-01-16","o":1.62,"h":1.62,"l":1.59,"c":1.61,"v":14000},{"d":"2007-01-17","o":1.61,"h":1.66,"l":1.61,"c":1.65,"v":8200},{"d":"2007-01-18","o":1.59,"h":1.68,"l":1.59,"c":1.61,"v":32400},{"d":"2007-01-19","o":1.61,"h":1.67,"l":1.61,"c":1.65,"v":15100},{"d":"2007-01-22","o":1.61,"h":1.64,"l":1.59,"c":1.6,"v":24500},{"d":"2007-01-23","o":1.7,"h":1.7,"l":1.57,"c":1.57,"v":46700},{"d":"2007-01-24","o":1.6,"h":1.6,"l":1.56,"c":1.56,"v":41600},{"d":"2007-01-25","o":1.55,"h":1.66,"l":1.55,"c":1.63,"v":38400},{"d":"2007-01-26","o":1.63,"h":1.9,"l":1.63,"c":1.87,"v":68500},{"d":"2007-01-29","o":1.8,"h":1.88,"l":1.79,"c":1.82,"v":16800},{"d":"2007-01-30","o":1.77,"h":1.8,"l":1.7,"c":1.74,"v":17100},{"d":"2007-01-31","o":1.75,"h":1.8,"l":1.72,"c":1.72,"v":29500},{"d":"2007-02-01","o":1.79,"h":1.79,"l":1.72,"c":1.72,"v":8400},{"d":"2007-02-02","o":1.72,"h":1.74,"l":1.63,"c":1.65,"v":32900},{"d":"2007-02-05","o":1.65,"h":1.71,"l":1.63,"c":1.66,"v":33300},{"d":"2007-02-06","o":1.71,"h":1.79,"l":1.69,"c":1.7,"v":33800},{"d":"2007-02-07","o":1.75,"h":1.75,"l":1.66,"c":1.72,"v":10500},{"d":"2007-02-08","o":1.72,"h":1.74,"l":1.7,"c":1.72,"v":23600},{"d":"2007-02-09","o":1.72,"h":1.75,"l":1.65,"c":1.65,"v":21500},{"d":"2007-02-12","o":1.64,"h":1.67,"l":1.64,"c":1.65,"v":10000},{"d":"2007-02-13","o":1.66,"h":1.74,"l":1.66,"c":1.7,"v":18200},{"d":"2007-02-14","o":1.69,"h":1.76,"l":1.69,"c":1.72,"v":16300},{"d":"2007-02-15","o":1.72,"h":1.76,"l":1.7,"c":1.75,"v":31400},{"d":"2007-02-16","o":1.72,"h":1.72,"l":1.69,"c":1.69,"v":7000},{"d":"2007-02-20","o":1.69,"h":1.71,"l":1.66,"c":1.68,"v":82700},{"d":"2007-02-21","o":1.69,"h":1.71,"l":1.64,"c":1.67,"v":91200},{"d":"2007-02-22","o":1.71,"h":1.88,"l":1.71,"c":1.86,"v":59700},{"d":"2007-02-23","o":1.9,"h":2.09,"l":1.9,"c":2.05,"v":98100},{"d":"2007-02-26","o":2.06,"h":2.08,"l":2.02,"c":2.08,"v":27300},{"d":"2007-02-27","o":2.1,"h":2.1,"l":1.75,"c":1.84,"v":53000},{"d":"2007-02-28","o":1.84,"h":2,"l":1.82,"c":1.85,"v":62000},{"d":"2007-03-01","o":1.86,"h":1.86,"l":1.77,"c":1.78,"v":69900},{"d":"2007-03-02","o":1.79,"h":1.81,"l":1.75,"c":1.75,"v":50000},{"d":"2007-03-05","o":1.74,"h":1.76,"l":1.68,"c":1.68,"v":56500},{"d":"2007-03-06","o":1.73,"h":1.79,"l":1.67,"c":1.79,"v":21600},{"d":"2007-03-07","o":1.78,"h":1.82,"l":1.78,"c":1.8,"v":18100},{"d":"2007-03-08","o":1.8,"h":1.87,"l":1.8,"c":1.8,"v":30900},{"d":"2007-03-09","o":1.8,"h":1.85,"l":1.78,"c":1.78,"v":21400},{"d":"2007-03-12","o":1.78,"h":1.85,"l":1.77,"c":1.85,"v":24000},{"d":"2007-03-13","o":1.85,"h":1.91,"l":1.73,"c":1.78,"v":16800},{"d":"2007-03-14","o":1.6,"h":1.96,"l":1.6,"c":1.71,"v":101400},{"d":"2007-03-15","o":1.85,"h":1.85,"l":1.72,"c":1.8,"v":8900},{"d":"2007-03-16","o":1.77,"h":1.88,"l":1.77,"c":1.82,"v":8400},{"d":"2007-03-19","o":1.82,"h":1.82,"l":1.7,"c":1.8,"v":58000},{"d":"2007-03-20","o":1.82,"h":1.82,"l":1.81,"c":1.82,"v":7000},{"d":"2007-03-21","o":1.83,"h":1.89,"l":1.8,"c":1.8,"v":9500},{"d":"2007-03-22","o":1.8,"h":2,"l":1.8,"c":2,"v":54400},{"d":"2007-03-23","o":2.05,"h":2.05,"l":1.97,"c":1.97,"v":16300},{"d":"2007-03-26","o":1.98,"h":2,"l":1.95,"c":1.99,"v":14200},{"d":"2007-03-27","o":1.92,"h":2,"l":1.92,"c":1.95,"v":8800},{"d":"2007-03-28","o":2,"h":2,"l":1.9,"c":1.96,"v":8800},{"d":"2007-03-29","o":1.95,"h":1.97,"l":1.95,"c":1.97,"v":4800},{"d":"2007-03-30","o":1.93,"h":1.96,"l":1.93,"c":1.95,"v":6000},{"d":"2007-04-02","o":1.93,"h":1.95,"l":1.9,"c":1.9,"v":7900},{"d":"2007-04-03","o":1.91,"h":1.92,"l":1.86,"c":1.86,"v":14500},{"d":"2007-04-04","o":1.85,"h":1.89,"l":1.84,"c":1.89,"v":34800},{"d":"2007-04-05","o":1.9,"h":1.95,"l":1.89,"c":1.95,"v":18200},{"d":"2007-04-09","o":1.92,"h":1.97,"l":1.92,"c":1.97,"v":2700},{"d":"2007-04-10","o":1.96,"h":2,"l":1.91,"c":1.92,"v":32000},{"d":"2007-04-11","o":1.92,"h":1.95,"l":1.92,"c":1.95,"v":8600},{"d":"2007-04-12","o":1.95,"h":2.01,"l":1.88,"c":1.91,"v":15900},{"d":"2007-04-13","o":1.93,"h":2,"l":1.92,"c":2,"v":40200},{"d":"2007-04-16","o":2,"h":2.4,"l":2,"c":2.4,"v":104200},{"d":"2007-04-17","o":2.39,"h":2.42,"l":2.23,"c":2.29,"v":60600},{"d":"2007-04-18","o":2.28,"h":2.28,"l":2.2,"c":2.27,"v":27900},{"d":"2007-04-19","o":2.25,"h":2.25,"l":2.04,"c":2.1,"v":27300},{"d":"2007-04-20","o":2.11,"h":2.25,"l":2.08,"c":2.17,"v":23000},{"d":"2007-04-23","o":2.19,"h":2.19,"l":2,"c":2,"v":44400},{"d":"2007-04-24","o":2.01,"h":2.06,"l":2,"c":2,"v":50100},{"d":"2007-04-25","o":2,"h":2.06,"l":2,"c":2,"v":21100},{"d":"2007-04-26","o":2,"h":2,"l":1.95,"c":1.97,"v":15100},{"d":"2007-04-27","o":1.97,"h":2.01,"l":1.97,"c":2,"v":8400},{"d":"2007-04-30","o":2,"h":2,"l":1.98,"c":1.98,"v":4200},{"d":"2007-05-01","o":1.97,"h":1.98,"l":1.94,"c":1.94,"v":15900},{"d":"2007-05-02","o":1.88,"h":1.95,"l":1.85,"c":1.95,"v":26300},{"d":"2007-05-03","o":1.98,"h":1.98,"l":1.95,"c":1.95,"v":2700},{"d":"2007-05-04","o":1.99,"h":2,"l":1.97,"c":1.99,"v":13300},{"d":"2007-05-07","o":2.03,"h":2.09,"l":1.98,"c":2.06,"v":28400},{"d":"2007-05-08","o":2.04,"h":2.09,"l":1.94,"c":1.98,"v":15000},{"d":"2007-05-09","o":2,"h":2.02,"l":1.99,"c":2.02,"v":6600},{"d":"2007-05-10","o":2.01,"h":2.06,"l":2.01,"c":2.04,"v":23700},{"d":"2007-05-11","o":2.02,"h":2.02,"l":1.9,"c":1.9,"v":11200},{"d":"2007-05-14","o":1.9,"h":1.93,"l":1.82,"c":1.86,"v":23900},{"d":"2007-05-15","o":1.87,"h":1.87,"l":1.85,"c":1.85,"v":4800},{"d":"2007-05-16","o":1.76,"h":1.85,"l":1.76,"c":1.76,"v":30100},{"d":"2007-05-17","o":1.81,"h":1.82,"l":1.81,"c":1.82,"v":4700},{"d":"2007-05-18","o":1.86,"h":1.9,"l":1.84,"c":1.84,"v":8700},{"d":"2007-05-21","o":1.85,"h":1.85,"l":1.8,"c":1.8,"v":2900},{"d":"2007-05-22","o":1.83,"h":1.84,"l":1.83,"c":1.83,"v":4200},{"d":"2007-05-23","o":1.84,"h":1.84,"l":1.83,"c":1.83,"v":4500},{"d":"2007-05-24","o":1.86,"h":1.86,"l":1.75,"c":1.75,"v":14000},{"d":"2007-05-25","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":2200},{"d":"2007-05-29","o":1.83,"h":1.87,"l":1.8,"c":1.87,"v":20300},{"d":"2007-05-30","o":1.87,"h":1.87,"l":1.82,"c":1.82,"v":8800},{"d":"2007-05-31","o":1.82,"h":1.85,"l":1.8,"c":1.85,"v":19700},{"d":"2007-06-01","o":1.87,"h":1.92,"l":1.85,"c":1.85,"v":24700},{"d":"2007-06-04","o":1.85,"h":1.88,"l":1.77,"c":1.79,"v":26900},{"d":"2007-06-05","o":1.79,"h":1.79,"l":1.76,"c":1.76,"v":8600},{"d":"2007-06-06","o":1.76,"h":1.8,"l":1.75,"c":1.8,"v":4400},{"d":"2007-06-07","o":1.75,"h":1.8,"l":1.72,"c":1.73,"v":73900},{"d":"2007-06-08","o":1.72,"h":1.74,"l":1.7,"c":1.73,"v":51800},{"d":"2007-06-11","o":1.71,"h":1.71,"l":1.68,"c":1.7,"v":26700},{"d":"2007-06-12","o":1.66,"h":1.7,"l":1.66,"c":1.7,"v":23200},{"d":"2007-06-13","o":1.67,"h":1.7,"l":1.65,"c":1.65,"v":67500},{"d":"2007-06-14","o":1.62,"h":1.66,"l":1.62,"c":1.66,"v":5900},{"d":"2007-06-15","o":1.62,"h":1.69,"l":1.62,"c":1.69,"v":8900},{"d":"2007-06-18","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":800},{"d":"2007-06-19","o":1.67,"h":1.68,"l":1.61,"c":1.68,"v":3800},{"d":"2007-06-20","o":1.68,"h":1.7,"l":1.67,"c":1.67,"v":1700},{"d":"2007-06-21","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"2007-06-22","o":1.68,"h":1.68,"l":1.65,"c":1.65,"v":20500},{"d":"2007-06-25","o":1.65,"h":1.65,"l":1.65,"c":1.65,"v":0},{"d":"2007-06-26","o":1.62,"h":1.64,"l":1.62,"c":1.64,"v":6000},{"d":"2007-06-27","o":1.61,"h":1.63,"l":1.59,"c":1.62,"v":18500},{"d":"2007-06-28","o":1.6,"h":1.64,"l":1.6,"c":1.64,"v":12500},{"d":"2007-06-29","o":1.64,"h":1.65,"l":1.59,"c":1.6,"v":15700},{"d":"2007-07-02","o":1.64,"h":1.64,"l":1.57,"c":1.57,"v":14500},{"d":"2007-07-03","o":1.63,"h":1.65,"l":1.6,"c":1.65,"v":30700},{"d":"2007-07-05","o":1.7,"h":1.86,"l":1.68,"c":1.72,"v":29600},{"d":"2007-07-06","o":1.72,"h":1.79,"l":1.72,"c":1.77,"v":45300},{"d":"2007-07-09","o":1.77,"h":1.85,"l":1.75,"c":1.85,"v":21600},{"d":"2007-07-10","o":1.79,"h":1.84,"l":1.77,"c":1.77,"v":6000},{"d":"2007-07-11","o":1.75,"h":1.75,"l":1.72,"c":1.75,"v":10600},{"d":"2007-07-12","o":1.75,"h":1.77,"l":1.7,"c":1.75,"v":12900},{"d":"2007-07-13","o":1.72,"h":1.8,"l":1.72,"c":1.74,"v":42700},{"d":"2007-07-16","o":1.7,"h":1.9,"l":1.7,"c":1.84,"v":61600},{"d":"2007-07-17","o":1.76,"h":1.84,"l":1.76,"c":1.84,"v":4800},{"d":"2007-07-18","o":1.75,"h":1.77,"l":1.75,"c":1.77,"v":14800},{"d":"2007-07-19","o":1.76,"h":1.8,"l":1.76,"c":1.8,"v":40500},{"d":"2007-07-20","o":1.8,"h":1.8,"l":1.76,"c":1.79,"v":13400},{"d":"2007-07-23","o":1.76,"h":1.76,"l":1.76,"c":1.76,"v":4900},{"d":"2007-07-24","o":1.76,"h":1.79,"l":1.72,"c":1.76,"v":22300},{"d":"2007-07-25","o":1.74,"h":1.75,"l":1.72,"c":1.72,"v":12200},{"d":"2007-07-26","o":1.72,"h":1.72,"l":1.68,"c":1.69,"v":21800},{"d":"2007-07-27","o":1.72,"h":1.77,"l":1.69,"c":1.75,"v":19300},{"d":"2007-07-30","o":1.79,"h":1.81,"l":1.77,"c":1.79,"v":14700},{"d":"2007-07-31","o":1.78,"h":1.97,"l":1.78,"c":1.97,"v":14000},{"d":"2007-08-01","o":1.94,"h":1.97,"l":1.86,"c":1.86,"v":26000},{"d":"2007-08-02","o":1.9,"h":1.9,"l":1.83,"c":1.83,"v":57600},{"d":"2007-08-03","o":1.81,"h":1.88,"l":1.81,"c":1.88,"v":3500},{"d":"2007-08-06","o":1.79,"h":1.79,"l":1.79,"c":1.79,"v":1500},{"d":"2007-08-07","o":1.85,"h":1.85,"l":1.8,"c":1.8,"v":10800},{"d":"2007-08-08","o":1.8,"h":1.82,"l":1.75,"c":1.78,"v":26600},{"d":"2007-08-09","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":3500},{"d":"2007-08-10","o":1.71,"h":1.75,"l":1.7,"c":1.75,"v":27300},{"d":"2007-08-13","o":1.67,"h":1.75,"l":1.67,"c":1.7,"v":8000},{"d":"2007-08-14","o":1.7,"h":1.74,"l":1.65,"c":1.65,"v":12100},{"d":"2007-08-15","o":1.66,"h":1.66,"l":1.56,"c":1.65,"v":32500},{"d":"2007-08-16","o":1.63,"h":1.63,"l":1.44,"c":1.45,"v":127600},{"d":"2007-08-17","o":1.58,"h":1.58,"l":1.45,"c":1.48,"v":60400},{"d":"2007-08-20","o":1.48,"h":1.48,"l":1.45,"c":1.46,"v":7700},{"d":"2007-08-21","o":1.46,"h":1.5,"l":1.44,"c":1.46,"v":6200},{"d":"2007-08-22","o":1.46,"h":1.55,"l":1.46,"c":1.55,"v":5400},{"d":"2007-08-23","o":1.52,"h":1.53,"l":1.51,"c":1.53,"v":8700},{"d":"2007-08-24","o":1.63,"h":1.67,"l":1.46,"c":1.46,"v":14900},{"d":"2007-08-27","o":1.49,"h":1.64,"l":1.49,"c":1.64,"v":2700},{"d":"2007-08-28","o":1.58,"h":1.69,"l":1.54,"c":1.56,"v":21600},{"d":"2007-08-29","o":1.55,"h":1.62,"l":1.55,"c":1.61,"v":11000},{"d":"2007-08-30","o":1.52,"h":1.61,"l":1.5,"c":1.55,"v":2700},{"d":"2007-08-31","o":1.55,"h":1.77,"l":1.53,"c":1.67,"v":43400},{"d":"2007-09-04","o":1.7,"h":1.7,"l":1.69,"c":1.7,"v":7700},{"d":"2007-09-05","o":1.62,"h":1.62,"l":1.5,"c":1.55,"v":10200},{"d":"2007-09-06","o":1.65,"h":1.65,"l":1.65,"c":1.65,"v":4200},{"d":"2007-09-07","o":1.65,"h":1.76,"l":1.65,"c":1.71,"v":10000},{"d":"2007-09-10","o":1.73,"h":1.75,"l":1.7,"c":1.7,"v":10100},{"d":"2007-09-11","o":1.74,"h":1.8,"l":1.74,"c":1.8,"v":12100},{"d":"2007-09-12","o":1.79,"h":1.79,"l":1.75,"c":1.75,"v":1900},{"d":"2007-09-13","o":1.62,"h":1.72,"l":1.62,"c":1.66,"v":2900},{"d":"2007-09-14","o":1.74,"h":1.74,"l":1.67,"c":1.67,"v":1600},{"d":"2007-09-17","o":1.67,"h":1.67,"l":1.62,"c":1.62,"v":11600},{"d":"2007-09-18","o":1.66,"h":1.66,"l":1.55,"c":1.65,"v":37000},{"d":"2007-09-19","o":1.74,"h":1.81,"l":1.6,"c":1.78,"v":102600},{"d":"2007-09-20","o":1.77,"h":1.78,"l":1.72,"c":1.74,"v":25400},{"d":"2007-09-21","o":1.8,"h":1.82,"l":1.74,"c":1.8,"v":57200},{"d":"2007-09-24","o":1.76,"h":1.76,"l":1.72,"c":1.72,"v":35200},{"d":"2007-09-25","o":1.7,"h":1.75,"l":1.7,"c":1.75,"v":3500},{"d":"2007-09-26","o":1.76,"h":1.76,"l":1.72,"c":1.72,"v":8400},{"d":"2007-09-27","o":1.75,"h":1.8,"l":1.75,"c":1.75,"v":10100},{"d":"2007-09-28","o":1.82,"h":1.85,"l":1.75,"c":1.76,"v":12200},{"d":"2007-10-01","o":1.78,"h":1.81,"l":1.76,"c":1.8,"v":13500},{"d":"2007-10-02","o":1.81,"h":1.81,"l":1.76,"c":1.76,"v":1600},{"d":"2007-10-03","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":7100},{"d":"2007-10-04","o":1.76,"h":1.8,"l":1.73,"c":1.74,"v":15300},{"d":"2007-10-05","o":1.85,"h":1.9,"l":1.75,"c":1.84,"v":20700},{"d":"2007-10-08","o":1.75,"h":1.82,"l":1.75,"c":1.82,"v":4000},{"d":"2007-10-09","o":1.75,"h":1.79,"l":1.74,"c":1.79,"v":31300},{"d":"2007-10-10","o":1.85,"h":1.85,"l":1.75,"c":1.76,"v":33200},{"d":"2007-10-11","o":1.72,"h":1.83,"l":1.72,"c":1.83,"v":23100},{"d":"2007-10-12","o":1.78,"h":1.78,"l":1.78,"c":1.78,"v":4300},{"d":"2007-10-15","o":1.8,"h":1.82,"l":1.75,"c":1.75,"v":18900},{"d":"2007-10-16","o":1.75,"h":1.83,"l":1.75,"c":1.8,"v":26000},{"d":"2007-10-17","o":1.78,"h":1.78,"l":1.78,"c":1.78,"v":5800},{"d":"2007-10-18","o":1.85,"h":1.85,"l":1.84,"c":1.84,"v":12300},{"d":"2007-10-19","o":1.81,"h":1.82,"l":1.77,"c":1.77,"v":8600},{"d":"2007-10-22","o":1.75,"h":1.75,"l":1.65,"c":1.68,"v":33500},{"d":"2007-10-23","o":1.72,"h":1.74,"l":1.72,"c":1.74,"v":3000},{"d":"2007-10-24","o":1.72,"h":1.72,"l":1.71,"c":1.71,"v":3300},{"d":"2007-10-25","o":1.75,"h":1.75,"l":1.68,"c":1.68,"v":23800},{"d":"2007-10-26","o":1.69,"h":1.72,"l":1.55,"c":1.55,"v":81100},{"d":"2007-10-29","o":1.74,"h":1.86,"l":1.6,"c":1.86,"v":119300},{"d":"2007-10-30","o":1.77,"h":1.8,"l":1.7,"c":1.7,"v":7000},{"d":"2007-10-31","o":1.75,"h":1.9,"l":1.75,"c":1.9,"v":17200},{"d":"2007-11-01","o":1.88,"h":1.91,"l":1.76,"c":1.87,"v":27600},{"d":"2007-11-02","o":1.85,"h":1.88,"l":1.85,"c":1.88,"v":18700},{"d":"2007-11-05","o":1.86,"h":1.88,"l":1.77,"c":1.82,"v":18100},{"d":"2007-11-06","o":1.84,"h":1.9,"l":1.79,"c":1.9,"v":52300},{"d":"2007-11-07","o":1.94,"h":1.97,"l":1.92,"c":1.95,"v":99900},{"d":"2007-11-08","o":1.98,"h":1.98,"l":1.8,"c":1.85,"v":41800},{"d":"2007-11-09","o":1.88,"h":1.91,"l":1.81,"c":1.81,"v":10900},{"d":"2007-11-12","o":1.78,"h":1.83,"l":1.75,"c":1.83,"v":22000},{"d":"2007-11-13","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":5700},{"d":"2007-11-14","o":1.77,"h":1.8,"l":1.75,"c":1.75,"v":5300},{"d":"2007-11-15","o":1.75,"h":1.8,"l":1.75,"c":1.8,"v":39800},{"d":"2007-11-16","o":1.75,"h":1.75,"l":1.68,"c":1.7,"v":48900},{"d":"2007-11-19","o":1.69,"h":1.71,"l":1.65,"c":1.65,"v":16400},{"d":"2007-11-20","o":1.67,"h":1.68,"l":1.58,"c":1.66,"v":20300},{"d":"2007-11-21","o":1.61,"h":1.66,"l":1.61,"c":1.61,"v":14500},{"d":"2007-11-23","o":1.61,"h":1.63,"l":1.55,"c":1.55,"v":27400},{"d":"2007-11-26","o":1.63,"h":1.63,"l":1.55,"c":1.55,"v":30500},{"d":"2007-11-27","o":1.54,"h":1.56,"l":1.5,"c":1.5,"v":13200},{"d":"2007-11-28","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":800},{"d":"2007-11-29","o":1.5,"h":1.65,"l":1.5,"c":1.58,"v":33100},{"d":"2007-11-30","o":1.55,"h":1.55,"l":1.55,"c":1.55,"v":300},{"d":"2007-12-03","o":1.55,"h":1.61,"l":1.49,"c":1.59,"v":16400},{"d":"2007-12-04","o":1.51,"h":1.59,"l":1.51,"c":1.59,"v":1100},{"d":"2007-12-05","o":1.5,"h":1.52,"l":1.5,"c":1.52,"v":1400},{"d":"2007-12-06","o":1.5,"h":1.54,"l":1.5,"c":1.52,"v":44000},{"d":"2007-12-07","o":1.52,"h":1.58,"l":1.52,"c":1.58,"v":4200},{"d":"2007-12-10","o":1.55,"h":1.55,"l":1.5,"c":1.53,"v":30200},{"d":"2007-12-11","o":1.52,"h":1.59,"l":1.49,"c":1.5,"v":48800},{"d":"2007-12-12","o":1.57,"h":1.57,"l":1.49,"c":1.52,"v":9700},{"d":"2007-12-13","o":1.5,"h":1.5,"l":1.45,"c":1.5,"v":40200},{"d":"2007-12-14","o":1.49,"h":1.5,"l":1.46,"c":1.46,"v":5000},{"d":"2007-12-17","o":1.49,"h":1.56,"l":1.48,"c":1.49,"v":42600},{"d":"2007-12-18","o":1.49,"h":1.49,"l":1.48,"c":1.49,"v":39500},{"d":"2007-12-19","o":1.49,"h":1.49,"l":1.46,"c":1.46,"v":18700},{"d":"2007-12-20","o":1.46,"h":1.54,"l":1.45,"c":1.46,"v":8200},{"d":"2007-12-21","o":1.54,"h":1.59,"l":1.54,"c":1.55,"v":14500},{"d":"2007-12-24","o":1.61,"h":1.61,"l":1.5,"c":1.53,"v":25900},{"d":"2007-12-26","o":1.53,"h":1.59,"l":1.53,"c":1.53,"v":2000},{"d":"2007-12-27","o":1.51,"h":1.64,"l":1.51,"c":1.61,"v":11400},{"d":"2007-12-28","o":1.58,"h":1.7,"l":1.57,"c":1.7,"v":11200},{"d":"2007-12-31","o":1.68,"h":1.68,"l":1.61,"c":1.61,"v":7100},{"d":"2008-01-02","o":1.67,"h":1.77,"l":1.67,"c":1.77,"v":4200},{"d":"2008-01-03","o":1.79,"h":1.79,"l":1.75,"c":1.76,"v":15300},{"d":"2008-01-04","o":1.78,"h":1.78,"l":1.71,"c":1.71,"v":1600},{"d":"2008-01-07","o":1.65,"h":1.65,"l":1.6,"c":1.61,"v":14800},{"d":"2008-01-08","o":1.63,"h":1.69,"l":1.6,"c":1.65,"v":21000},{"d":"2008-01-09","o":1.66,"h":1.66,"l":1.6,"c":1.62,"v":28200},{"d":"2008-01-10","o":1.59,"h":1.6,"l":1.52,"c":1.6,"v":32700},{"d":"2008-01-11","o":1.55,"h":1.64,"l":1.54,"c":1.64,"v":39500},{"d":"2008-01-14","o":1.67,"h":1.7,"l":1.61,"c":1.61,"v":15600},{"d":"2008-01-15","o":1.61,"h":1.71,"l":1.61,"c":1.62,"v":14900},{"d":"2008-01-16","o":1.55,"h":1.55,"l":1.55,"c":1.55,"v":1100},{"d":"2008-01-17","o":1.56,"h":1.56,"l":1.53,"c":1.53,"v":2000},{"d":"2008-01-18","o":1.54,"h":1.55,"l":1.5,"c":1.52,"v":37000},{"d":"2008-01-22","o":1.52,"h":1.54,"l":1.4,"c":1.48,"v":75100},{"d":"2008-01-23","o":1.46,"h":1.47,"l":1.46,"c":1.46,"v":1600},{"d":"2008-01-24","o":1.5,"h":1.51,"l":1.49,"c":1.5,"v":45300},{"d":"2008-01-25","o":1.52,"h":1.65,"l":1.52,"c":1.58,"v":9800},{"d":"2008-01-28","o":1.58,"h":1.63,"l":1.55,"c":1.61,"v":7700},{"d":"2008-01-29","o":1.55,"h":1.55,"l":1.55,"c":1.55,"v":10200},{"d":"2008-01-30","o":1.55,"h":1.6,"l":1.55,"c":1.6,"v":8500},{"d":"2008-01-31","o":1.59,"h":1.6,"l":1.5,"c":1.55,"v":9300},{"d":"2008-02-01","o":1.6,"h":1.6,"l":1.53,"c":1.53,"v":10500},{"d":"2008-02-04","o":1.53,"h":1.53,"l":1.53,"c":1.53,"v":0},{"d":"2008-02-05","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":1400},{"d":"2008-02-06","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2008-02-07","o":1.55,"h":1.6,"l":1.5,"c":1.56,"v":14600},{"d":"2008-02-08","o":1.51,"h":1.51,"l":1.5,"c":1.5,"v":2200},{"d":"2008-02-11","o":1.5,"h":1.55,"l":1.5,"c":1.53,"v":12800},{"d":"2008-02-12","o":1.52,"h":1.53,"l":1.52,"c":1.53,"v":1300},{"d":"2008-02-13","o":1.53,"h":1.53,"l":1.53,"c":1.53,"v":0},{"d":"2008-02-14","o":1.5,"h":1.53,"l":1.5,"c":1.5,"v":12000},{"d":"2008-02-15","o":1.55,"h":1.55,"l":1.5,"c":1.5,"v":13500},{"d":"2008-02-19","o":1.55,"h":1.55,"l":1.47,"c":1.47,"v":11600},{"d":"2008-02-20","o":1.55,"h":1.55,"l":1.55,"c":1.55,"v":1500},{"d":"2008-02-21","o":1.49,"h":1.58,"l":1.49,"c":1.5,"v":9100},{"d":"2008-02-22","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":1000},{"d":"2008-02-25","o":1.58,"h":1.58,"l":1.55,"c":1.55,"v":8000},{"d":"2008-02-26","o":1.6,"h":1.63,"l":1.58,"c":1.62,"v":19200},{"d":"2008-02-27","o":1.62,"h":1.69,"l":1.62,"c":1.69,"v":6800},{"d":"2008-02-28","o":1.69,"h":1.7,"l":1.58,"c":1.59,"v":22100},{"d":"2008-02-29","o":1.61,"h":1.65,"l":1.61,"c":1.65,"v":6300},{"d":"2008-03-03","o":1.75,"h":1.75,"l":1.61,"c":1.61,"v":8500},{"d":"2008-03-04","o":1.74,"h":1.74,"l":1.61,"c":1.61,"v":12500},{"d":"2008-03-05","o":1.64,"h":1.64,"l":1.64,"c":1.64,"v":6100},{"d":"2008-03-06","o":1.63,"h":1.63,"l":1.57,"c":1.57,"v":8000},{"d":"2008-03-07","o":1.57,"h":1.64,"l":1.57,"c":1.62,"v":14700},{"d":"2008-03-10","o":1.63,"h":1.68,"l":1.58,"c":1.65,"v":74200},{"d":"2008-03-11","o":1.65,"h":1.65,"l":1.63,"c":1.63,"v":3500},{"d":"2008-03-12","o":1.68,"h":1.72,"l":1.65,"c":1.65,"v":13600},{"d":"2008-03-13","o":1.65,"h":1.7,"l":1.65,"c":1.68,"v":14000},{"d":"2008-03-14","o":1.68,"h":1.68,"l":1.66,"c":1.66,"v":12900},{"d":"2008-03-17","o":1.75,"h":1.75,"l":1.67,"c":1.68,"v":4400},{"d":"2008-03-18","o":1.69,"h":1.69,"l":1.66,"c":1.66,"v":14400},{"d":"2008-03-19","o":1.66,"h":1.66,"l":1.63,"c":1.65,"v":39900},{"d":"2008-03-20","o":1.61,"h":1.61,"l":1.5,"c":1.5,"v":17000},{"d":"2008-03-24","o":1.55,"h":1.55,"l":1.5,"c":1.51,"v":15300},{"d":"2008-03-25","o":1.54,"h":1.6,"l":1.54,"c":1.55,"v":9000},{"d":"2008-03-26","o":1.52,"h":1.53,"l":1.52,"c":1.53,"v":8800},{"d":"2008-03-27","o":1.52,"h":1.62,"l":1.52,"c":1.62,"v":21000},{"d":"2008-03-28","o":1.63,"h":1.63,"l":1.6,"c":1.6,"v":6000},{"d":"2008-03-31","o":1.6,"h":1.63,"l":1.55,"c":1.55,"v":16100},{"d":"2008-04-01","o":1.55,"h":1.55,"l":1.52,"c":1.52,"v":35400},{"d":"2008-04-02","o":1.64,"h":1.64,"l":1.61,"c":1.62,"v":8900},{"d":"2008-04-03","o":1.62,"h":1.69,"l":1.6,"c":1.69,"v":22200},{"d":"2008-04-04","o":1.64,"h":1.64,"l":1.55,"c":1.55,"v":700},{"d":"2008-04-07","o":1.55,"h":1.61,"l":1.55,"c":1.58,"v":7200},{"d":"2008-04-08","o":1.58,"h":1.58,"l":1.57,"c":1.57,"v":600},{"d":"2008-04-09","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":4900},{"d":"2008-04-10","o":1.65,"h":1.65,"l":1.53,"c":1.63,"v":28400},{"d":"2008-04-11","o":1.63,"h":1.63,"l":1.63,"c":1.63,"v":0},{"d":"2008-04-14","o":1.54,"h":1.55,"l":1.49,"c":1.5,"v":10200},{"d":"2008-04-15","o":1.52,"h":1.52,"l":1.52,"c":1.52,"v":3000},{"d":"2008-04-16","o":1.54,"h":1.56,"l":1.5,"c":1.56,"v":10000},{"d":"2008-04-17","o":1.55,"h":1.55,"l":1.55,"c":1.55,"v":8000},{"d":"2008-04-18","o":1.5,"h":1.52,"l":1.5,"c":1.52,"v":11500},{"d":"2008-04-21","o":1.52,"h":1.52,"l":1.52,"c":1.52,"v":0},{"d":"2008-04-22","o":1.52,"h":1.52,"l":1.52,"c":1.52,"v":0},{"d":"2008-04-23","o":1.52,"h":1.52,"l":1.49,"c":1.49,"v":16800},{"d":"2008-04-24","o":1.49,"h":1.49,"l":1.43,"c":1.44,"v":5600},{"d":"2008-04-25","o":1.5,"h":1.53,"l":1.49,"c":1.53,"v":4200},{"d":"2008-04-28","o":1.53,"h":1.53,"l":1.53,"c":1.53,"v":1500},{"d":"2008-04-29","o":1.54,"h":1.54,"l":1.48,"c":1.5,"v":5200},{"d":"2008-04-30","o":1.5,"h":1.5,"l":1.45,"c":1.45,"v":7900},{"d":"2008-05-01","o":1.49,"h":1.49,"l":1.38,"c":1.38,"v":12500},{"d":"2008-05-02","o":1.45,"h":1.45,"l":1.45,"c":1.45,"v":1500},{"d":"2008-05-05","o":1.43,"h":1.45,"l":1.43,"c":1.45,"v":13000},{"d":"2008-05-06","o":1.47,"h":1.47,"l":1.47,"c":1.47,"v":1500},{"d":"2008-05-07","o":1.47,"h":1.47,"l":1.47,"c":1.47,"v":0},{"d":"2008-05-08","o":1.5,"h":1.5,"l":1.42,"c":1.42,"v":2500},{"d":"2008-05-09","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"2008-05-12","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":1200},{"d":"2008-05-13","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"2008-05-14","o":1.44,"h":1.5,"l":1.44,"c":1.5,"v":1300},{"d":"2008-05-15","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2008-05-16","o":1.5,"h":1.5,"l":1.41,"c":1.44,"v":800},{"d":"2008-05-19","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":1800},{"d":"2008-05-20","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":100},{"d":"2008-05-21","o":1.45,"h":1.45,"l":1.45,"c":1.45,"v":2000},{"d":"2008-05-22","o":1.42,"h":1.43,"l":1.41,"c":1.41,"v":19500},{"d":"2008-05-23","o":1.41,"h":1.41,"l":1.41,"c":1.41,"v":0},{"d":"2008-05-27","o":1.4,"h":1.47,"l":1.4,"c":1.45,"v":28700},{"d":"2008-05-28","o":1.46,"h":1.46,"l":1.39,"c":1.4,"v":23800},{"d":"2008-05-29","o":1.39,"h":1.4,"l":1.39,"c":1.4,"v":2300},{"d":"2008-05-30","o":1.4,"h":1.45,"l":1.4,"c":1.45,"v":2700},{"d":"2008-06-02","o":1.39,"h":1.39,"l":1.39,"c":1.39,"v":2900},{"d":"2008-06-03","o":1.39,"h":1.42,"l":1.39,"c":1.42,"v":4800},{"d":"2008-06-04","o":1.45,"h":1.47,"l":1.45,"c":1.47,"v":1200},{"d":"2008-06-05","o":1.39,"h":1.39,"l":1.39,"c":1.39,"v":3000},{"d":"2008-06-06","o":1.4,"h":1.45,"l":1.4,"c":1.42,"v":2500},{"d":"2008-06-09","o":1.41,"h":1.5,"l":1.38,"c":1.5,"v":9500},{"d":"2008-06-10","o":1.4,"h":1.4,"l":1.3,"c":1.38,"v":14300},{"d":"2008-06-11","o":1.43,"h":1.43,"l":1.36,"c":1.36,"v":14000},{"d":"2008-06-12","o":1.36,"h":1.36,"l":1.35,"c":1.36,"v":20700},{"d":"2008-06-13","o":1.3,"h":1.36,"l":1.3,"c":1.36,"v":2100},{"d":"2008-06-16","o":1.32,"h":1.35,"l":1.31,"c":1.31,"v":10700},{"d":"2008-06-17","o":1.3,"h":1.35,"l":1.3,"c":1.31,"v":2700},{"d":"2008-06-18","o":1.31,"h":1.31,"l":1.31,"c":1.31,"v":5000},{"d":"2008-06-19","o":1.31,"h":1.34,"l":1.31,"c":1.34,"v":5300},{"d":"2008-06-20","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"2008-06-23","o":1.36,"h":1.36,"l":1.31,"c":1.31,"v":1700},{"d":"2008-06-24","o":1.36,"h":1.36,"l":1.31,"c":1.31,"v":9000},{"d":"2008-06-25","o":1.31,"h":1.34,"l":1.31,"c":1.34,"v":6200},{"d":"2008-06-26","o":1.32,"h":1.38,"l":1.32,"c":1.38,"v":1600},{"d":"2008-06-27","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":0},{"d":"2008-06-30","o":1.36,"h":1.36,"l":1.32,"c":1.32,"v":10600},{"d":"2008-07-01","o":1.32,"h":1.32,"l":1.32,"c":1.32,"v":200},{"d":"2008-07-02","o":1.39,"h":1.39,"l":1.39,"c":1.39,"v":2000},{"d":"2008-07-03","o":1.39,"h":1.39,"l":1.39,"c":1.39,"v":0},{"d":"2008-07-07","o":1.32,"h":1.5,"l":1.3,"c":1.3,"v":6100},{"d":"2008-07-08","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":600},{"d":"2008-07-09","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":200},{"d":"2008-07-10","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":2200},{"d":"2008-07-11","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2008-07-14","o":1.3,"h":1.32,"l":1.3,"c":1.32,"v":700},{"d":"2008-07-15","o":1.3,"h":1.35,"l":1.3,"c":1.33,"v":11600},{"d":"2008-07-16","o":1.35,"h":1.35,"l":1.33,"c":1.33,"v":1700},{"d":"2008-07-17","o":1.3,"h":1.35,"l":1.3,"c":1.35,"v":1700},{"d":"2008-07-18","o":1.32,"h":1.32,"l":1.32,"c":1.32,"v":2000},{"d":"2008-07-21","o":1.32,"h":1.32,"l":1.32,"c":1.32,"v":1000},{"d":"2008-07-22","o":1.3,"h":1.3,"l":1.29,"c":1.29,"v":3900},{"d":"2008-07-23","o":1.29,"h":1.31,"l":1.28,"c":1.28,"v":9100},{"d":"2008-07-24","o":1.29,"h":1.29,"l":1.25,"c":1.25,"v":2200},{"d":"2008-07-25","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"2008-07-28","o":1.25,"h":1.31,"l":1.25,"c":1.31,"v":2200},{"d":"2008-07-29","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":1000},{"d":"2008-07-30","o":1.2,"h":1.26,"l":1.2,"c":1.25,"v":21300},{"d":"2008-07-31","o":1.32,"h":1.32,"l":1.25,"c":1.25,"v":2000},{"d":"2008-08-01","o":1.26,"h":1.36,"l":1.25,"c":1.3,"v":23400},{"d":"2008-08-04","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2008-08-05","o":1.26,"h":1.26,"l":1.15,"c":1.15,"v":4300},{"d":"2008-08-06","o":1.15,"h":1.38,"l":1.15,"c":1.15,"v":2700},{"d":"2008-08-07","o":1.16,"h":1.17,"l":1.16,"c":1.17,"v":1500},{"d":"2008-08-08","o":1.18,"h":1.18,"l":1.15,"c":1.18,"v":4700},{"d":"2008-08-11","o":1.15,"h":1.25,"l":1.13,"c":1.25,"v":18800},{"d":"2008-08-12","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":1900},{"d":"2008-08-13","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"2008-08-14","o":1.1,"h":1.14,"l":1.1,"c":1.14,"v":1700},{"d":"2008-08-15","o":1.13,"h":1.13,"l":1.08,"c":1.08,"v":7600},{"d":"2008-08-18","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":51500},{"d":"2008-08-19","o":1.13,"h":1.13,"l":1.13,"c":1.13,"v":1600},{"d":"2008-08-20","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":3700},{"d":"2008-08-21","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":0},{"d":"2008-08-22","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":0},{"d":"2008-08-25","o":1.09,"h":1.09,"l":1.09,"c":1.09,"v":3500},{"d":"2008-08-26","o":1.09,"h":1.09,"l":1.09,"c":1.09,"v":0},{"d":"2008-08-27","o":1.1,"h":1.1,"l":1.09,"c":1.09,"v":3000},{"d":"2008-08-28","o":1.09,"h":1.09,"l":1.09,"c":1.09,"v":0},{"d":"2008-08-29","o":1.05,"h":1.09,"l":1.05,"c":1.06,"v":32900},{"d":"2008-09-02","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":0},{"d":"2008-09-03","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":0},{"d":"2008-09-04","o":1.05,"h":1.1,"l":1.04,"c":1.04,"v":35400},{"d":"2008-09-05","o":1.06,"h":1.06,"l":1.01,"c":1.01,"v":10800},{"d":"2008-09-08","o":1.01,"h":1.07,"l":1.01,"c":1.07,"v":8800},{"d":"2008-09-09","o":1.01,"h":1.02,"l":0.97,"c":0.97,"v":11600},{"d":"2008-09-10","o":0.97,"h":1,"l":0.94,"c":0.95,"v":62800},{"d":"2008-09-11","o":0.93,"h":0.93,"l":0.65,"c":0.74,"v":40500},{"d":"2008-09-12","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":0},{"d":"2008-09-15","o":0.67,"h":0.72,"l":0.67,"c":0.72,"v":700},{"d":"2008-09-16","o":0.75,"h":0.8,"l":0.7,"c":0.8,"v":28200},{"d":"2008-09-17","o":0.8,"h":1.15,"l":0.8,"c":0.94,"v":57300},{"d":"2008-09-18","o":0.95,"h":1.11,"l":0.95,"c":1.11,"v":5900},{"d":"2008-09-19","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":500},{"d":"2008-09-22","o":0.95,"h":0.95,"l":0.87,"c":0.9,"v":9900},{"d":"2008-09-23","o":1.11,"h":1.2,"l":0.94,"c":0.94,"v":3500},{"d":"2008-09-24","o":1.15,"h":1.15,"l":1.15,"c":1.15,"v":400},{"d":"2008-09-25","o":0.96,"h":0.96,"l":0.86,"c":0.86,"v":5000},{"d":"2008-09-26","o":0.89,"h":0.9,"l":0.89,"c":0.9,"v":3500},{"d":"2008-09-29","o":0.85,"h":1.15,"l":0.85,"c":0.9,"v":11700},{"d":"2008-09-30","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":300},{"d":"2008-10-01","o":0.8,"h":0.8,"l":0.77,"c":0.77,"v":2500},{"d":"2008-10-02","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"2008-10-03","o":0.6,"h":0.78,"l":0.55,"c":0.71,"v":8800},{"d":"2008-10-06","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":0},{"d":"2008-10-07","o":0.95,"h":0.95,"l":0.7,"c":0.77,"v":16600},{"d":"2008-10-08","o":0.72,"h":0.72,"l":0.49,"c":0.52,"v":51700},{"d":"2008-10-09","o":0.4,"h":0.4,"l":0.37,"c":0.37,"v":12000},{"d":"2008-10-10","o":0.52,"h":0.52,"l":0.42,"c":0.51,"v":129500},{"d":"2008-10-13","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":7000},{"d":"2008-10-14","o":0.42,"h":0.42,"l":0.39,"c":0.39,"v":700},{"d":"2008-10-15","o":0.45,"h":0.45,"l":0.34,"c":0.34,"v":6100},{"d":"2008-10-16","o":0.25,"h":0.39,"l":0.25,"c":0.39,"v":16500},{"d":"2008-10-17","o":0.35,"h":0.35,"l":0.25,"c":0.33,"v":7000},{"d":"2008-10-20","o":0.33,"h":0.33,"l":0.26,"c":0.26,"v":13200},{"d":"2008-10-21","o":0.4,"h":0.4,"l":0.25,"c":0.25,"v":5400},{"d":"2008-10-22","o":0.25,"h":0.28,"l":0.25,"c":0.25,"v":1400},{"d":"2008-10-23","o":0.3,"h":0.31,"l":0.29,"c":0.29,"v":24500},{"d":"2008-10-24","o":0.24,"h":0.3,"l":0.23,"c":0.25,"v":411600},{"d":"2008-10-27","o":0.25,"h":0.25,"l":0.2,"c":0.25,"v":7000},{"d":"2008-10-28","o":0.25,"h":0.25,"l":0.24,"c":0.25,"v":74000},{"d":"2008-10-29","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":100},{"d":"2008-10-30","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":0},{"d":"2008-10-31","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":0},{"d":"2008-11-03","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":0},{"d":"2008-11-04","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":0},{"d":"2008-11-05","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":500},{"d":"2008-11-06","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":0},{"d":"2008-11-07","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":500},{"d":"2008-11-10","o":0.36,"h":0.36,"l":0.25,"c":0.25,"v":35000},{"d":"2008-11-11","o":0.25,"h":0.29,"l":0.25,"c":0.29,"v":700},{"d":"2008-11-12","o":0.31,"h":0.5,"l":0.31,"c":0.32,"v":90200},{"d":"2008-11-13","o":0.55,"h":0.55,"l":0.26,"c":0.27,"v":4100},{"d":"2008-11-14","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":0},{"d":"2008-11-17","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":0},{"d":"2008-11-18","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":0},{"d":"2008-11-19","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":0},{"d":"2008-11-20","o":0.26,"h":0.31,"l":0.23,"c":0.31,"v":50500},{"d":"2008-11-21","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":0},{"d":"2008-11-24","o":0.25,"h":0.27,"l":0.25,"c":0.25,"v":2700},{"d":"2008-11-25","o":0.25,"h":0.3,"l":0.25,"c":0.3,"v":8000},{"d":"2008-11-26","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":10800},{"d":"2008-11-28","o":0.25,"h":0.26,"l":0.25,"c":0.26,"v":7500},{"d":"2008-12-01","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":15800},{"d":"2008-12-02","o":0.25,"h":0.32,"l":0.25,"c":0.25,"v":4600},{"d":"2008-12-03","o":0.25,"h":0.25,"l":0.23,"c":0.23,"v":500},{"d":"2008-12-04","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":5100},{"d":"2008-12-05","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":24900},{"d":"2008-12-08","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":200},{"d":"2008-12-09","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":27500},{"d":"2008-12-10","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":900},{"d":"2008-12-11","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":0},{"d":"2008-12-12","o":0.36,"h":0.38,"l":0.36,"c":0.38,"v":8000},{"d":"2008-12-15","o":0.37,"h":0.37,"l":0.26,"c":0.26,"v":12000},{"d":"2008-12-16","o":0.28,"h":0.28,"l":0.26,"c":0.26,"v":500},{"d":"2008-12-17","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":3000},{"d":"2008-12-18","o":0.32,"h":0.32,"l":0.26,"c":0.29,"v":3300},{"d":"2008-12-19","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":5000},{"d":"2008-12-22","o":0.3,"h":0.31,"l":0.3,"c":0.3,"v":15500},{"d":"2008-12-23","o":0.3,"h":0.31,"l":0.3,"c":0.31,"v":6000},{"d":"2008-12-24","o":0.31,"h":0.31,"l":0.3,"c":0.3,"v":2500},{"d":"2008-12-26","o":0.3,"h":0.31,"l":0.3,"c":0.31,"v":15900},{"d":"2008-12-29","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":0},{"d":"2008-12-30","o":0.45,"h":0.49,"l":0.45,"c":0.45,"v":46200},{"d":"2008-12-31","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":4000},{"d":"2009-01-02","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"2009-01-05","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":1000},{"d":"2009-01-06","o":0.5,"h":0.53,"l":0.5,"c":0.5,"v":25600},{"d":"2009-01-07","o":0.54,"h":0.6,"l":0.52,"c":0.52,"v":12700},{"d":"2009-01-08","o":0.61,"h":0.66,"l":0.61,"c":0.66,"v":4200},{"d":"2009-01-09","o":0.66,"h":0.66,"l":0.6,"c":0.6,"v":1300},{"d":"2009-01-12","o":0.7,"h":0.7,"l":0.52,"c":0.58,"v":3200},{"d":"2009-01-13","o":0.58,"h":0.58,"l":0.55,"c":0.55,"v":4900},{"d":"2009-01-14","o":0.55,"h":0.55,"l":0.41,"c":0.41,"v":5600},{"d":"2009-01-15","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"2009-01-16","o":0.41,"h":0.46,"l":0.41,"c":0.46,"v":800},{"d":"2009-01-20","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":0},{"d":"2009-01-21","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":0},{"d":"2009-01-22","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":0},{"d":"2009-01-23","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":200},{"d":"2009-01-26","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":400},{"d":"2009-01-27","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":2000},{"d":"2009-01-28","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":2500},{"d":"2009-01-29","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":200},{"d":"2009-01-30","o":0.45,"h":0.45,"l":0.38,"c":0.38,"v":1000},{"d":"2009-02-02","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":200},{"d":"2009-02-03","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":200},{"d":"2009-02-04","o":0.41,"h":0.49,"l":0.41,"c":0.49,"v":11100},{"d":"2009-02-05","o":0.42,"h":0.49,"l":0.42,"c":0.48,"v":18500},{"d":"2009-02-06","o":0.44,"h":0.48,"l":0.44,"c":0.47,"v":18100},{"d":"2009-02-09","o":0.5,"h":0.5,"l":0.41,"c":0.5,"v":11800},{"d":"2009-02-10","o":0.48,"h":0.49,"l":0.48,"c":0.49,"v":29700},{"d":"2009-02-11","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":2000},{"d":"2009-02-12","o":0.47,"h":0.58,"l":0.47,"c":0.58,"v":4100},{"d":"2009-02-13","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":0},{"d":"2009-02-17","o":0.5,"h":0.58,"l":0.5,"c":0.55,"v":10500},{"d":"2009-02-18","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":14500},{"d":"2009-02-19","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":0},{"d":"2009-02-20","o":0.58,"h":0.61,"l":0.58,"c":0.6,"v":28500},{"d":"2009-02-23","o":0.51,"h":0.65,"l":0.51,"c":0.64,"v":11300},{"d":"2009-02-24","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":0},{"d":"2009-02-25","o":0.6,"h":0.6,"l":0.6,"c":0.6,"v":1600},{"d":"2009-02-26","o":0.6,"h":0.64,"l":0.51,"c":0.51,"v":5400},{"d":"2009-02-27","o":0.6,"h":0.6,"l":0.6,"c":0.6,"v":1000},{"d":"2009-03-02","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":1500},{"d":"2009-03-03","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":300},{"d":"2009-03-04","o":0.5,"h":0.5,"l":0.48,"c":0.48,"v":4800},{"d":"2009-03-05","o":0.48,"h":0.48,"l":0.48,"c":0.48,"v":0},{"d":"2009-03-06","o":0.48,"h":0.48,"l":0.48,"c":0.48,"v":0},{"d":"2009-03-09","o":0.48,"h":0.48,"l":0.48,"c":0.48,"v":0},{"d":"2009-03-10","o":0.48,"h":0.48,"l":0.48,"c":0.48,"v":0},{"d":"2009-03-11","o":0.41,"h":0.44,"l":0.41,"c":0.44,"v":500},{"d":"2009-03-12","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":0},{"d":"2009-03-13","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":700},{"d":"2009-03-16","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":0},{"d":"2009-03-17","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":0},{"d":"2009-03-18","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":3500},{"d":"2009-03-19","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":10000},{"d":"2009-03-20","o":0.6,"h":0.6,"l":0.6,"c":0.6,"v":1000},{"d":"2009-03-23","o":0.6,"h":0.6,"l":0.6,"c":0.6,"v":0},{"d":"2009-03-24","o":0.48,"h":0.58,"l":0.48,"c":0.58,"v":700},{"d":"2009-03-25","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":0},{"d":"2009-03-26","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":0},{"d":"2009-03-27","o":0.35,"h":0.44,"l":0.35,"c":0.44,"v":8000},{"d":"2009-03-30","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":700},{"d":"2009-03-31","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"2009-04-01","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"2009-04-02","o":0.42,"h":0.5,"l":0.42,"c":0.45,"v":38200},{"d":"2009-04-03","o":0.44,"h":0.44,"l":0.4,"c":0.4,"v":60400},{"d":"2009-04-06","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2009-04-07","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":1000},{"d":"2009-04-08","o":0.38,"h":0.41,"l":0.34,"c":0.41,"v":17500},{"d":"2009-04-09","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"2009-04-13","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"2009-04-14","o":0.38,"h":0.41,"l":0.3,"c":0.3,"v":11800},{"d":"2009-04-15","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":2600},{"d":"2009-04-16","o":0.31,"h":0.31,"l":0.3,"c":0.3,"v":2300},{"d":"2009-04-17","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":0},{"d":"2009-04-20","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":1400},{"d":"2009-04-21","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":1000},{"d":"2009-04-22","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":0},{"d":"2009-04-23","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":5000},{"d":"2009-04-24","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":40000},{"d":"2009-04-27","o":0.4,"h":0.41,"l":0.4,"c":0.41,"v":16000},{"d":"2009-04-28","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"2009-04-29","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"2009-04-30","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":500},{"d":"2009-05-01","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2009-05-04","o":0.32,"h":0.46,"l":0.32,"c":0.46,"v":25100},{"d":"2009-05-05","o":0.46,"h":0.48,"l":0.46,"c":0.48,"v":46000},{"d":"2009-05-06","o":0.47,"h":0.48,"l":0.42,"c":0.42,"v":12000},{"d":"2009-05-07","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":3000},{"d":"2009-05-08","o":0.43,"h":0.56,"l":0.42,"c":0.56,"v":2400},{"d":"2009-05-11","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":2400},{"d":"2009-05-12","o":0.58,"h":0.58,"l":0.56,"c":0.56,"v":700},{"d":"2009-05-13","o":0.44,"h":0.5,"l":0.44,"c":0.5,"v":5600},{"d":"2009-05-14","o":0.52,"h":0.52,"l":0.44,"c":0.44,"v":4700},{"d":"2009-05-15","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":0},{"d":"2009-05-18","o":0.5,"h":0.5,"l":0.43,"c":0.43,"v":4200},{"d":"2009-05-19","o":0.5,"h":0.5,"l":0.45,"c":0.45,"v":4500},{"d":"2009-05-20","o":0.45,"h":0.58,"l":0.45,"c":0.47,"v":21000},{"d":"2009-05-21","o":0.43,"h":0.47,"l":0.43,"c":0.47,"v":3900},{"d":"2009-05-22","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":1000},{"d":"2009-05-26","o":0.47,"h":0.55,"l":0.47,"c":0.55,"v":2600},{"d":"2009-05-27","o":0.43,"h":0.43,"l":0.42,"c":0.42,"v":2800},{"d":"2009-05-28","o":0.47,"h":0.56,"l":0.47,"c":0.55,"v":65900},{"d":"2009-05-29","o":0.55,"h":0.56,"l":0.55,"c":0.56,"v":18300},{"d":"2009-06-01","o":0.61,"h":0.61,"l":0.56,"c":0.61,"v":16800},{"d":"2009-06-02","o":0.51,"h":0.65,"l":0.51,"c":0.65,"v":19400},{"d":"2009-06-03","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":0},{"d":"2009-06-04","o":0.6,"h":0.61,"l":0.6,"c":0.61,"v":3000},{"d":"2009-06-05","o":0.54,"h":0.54,"l":0.51,"c":0.51,"v":2500},{"d":"2009-06-08","o":0.61,"h":0.64,"l":0.51,"c":0.63,"v":8200},{"d":"2009-06-09","o":0.69,"h":0.69,"l":0.66,"c":0.68,"v":9700},{"d":"2009-06-10","o":0.57,"h":0.75,"l":0.57,"c":0.74,"v":13600},{"d":"2009-06-11","o":0.66,"h":0.72,"l":0.63,"c":0.72,"v":18300},{"d":"2009-06-12","o":0.73,"h":0.73,"l":0.66,"c":0.66,"v":10200},{"d":"2009-06-15","o":0.73,"h":0.73,"l":0.61,"c":0.61,"v":4500},{"d":"2009-06-16","o":0.72,"h":0.72,"l":0.61,"c":0.62,"v":5400},{"d":"2009-06-17","o":0.69,"h":0.69,"l":0.63,"c":0.63,"v":4700},{"d":"2009-06-18","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":100},{"d":"2009-06-19","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":0},{"d":"2009-06-22","o":0.64,"h":0.64,"l":0.59,"c":0.59,"v":1400},{"d":"2009-06-23","o":0.56,"h":0.64,"l":0.55,"c":0.57,"v":12100},{"d":"2009-06-24","o":0.55,"h":0.64,"l":0.55,"c":0.64,"v":3500},{"d":"2009-06-25","o":0.55,"h":0.69,"l":0.55,"c":0.65,"v":15900},{"d":"2009-06-26","o":0.59,"h":0.6,"l":0.59,"c":0.6,"v":3500},{"d":"2009-06-29","o":0.54,"h":0.64,"l":0.49,"c":0.49,"v":20100},{"d":"2009-06-30","o":0.51,"h":0.54,"l":0.51,"c":0.54,"v":33100},{"d":"2009-07-01","o":0.6,"h":0.6,"l":0.6,"c":0.6,"v":100},{"d":"2009-07-02","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":3000},{"d":"2009-07-06","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":100},{"d":"2009-07-07","o":0.49,"h":0.49,"l":0.45,"c":0.46,"v":1800},{"d":"2009-07-08","o":0.45,"h":0.47,"l":0.44,"c":0.45,"v":8100},{"d":"2009-07-09","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"2009-07-10","o":0.49,"h":0.52,"l":0.49,"c":0.51,"v":15500},{"d":"2009-07-13","o":0.44,"h":0.5,"l":0.44,"c":0.5,"v":15500},{"d":"2009-07-14","o":0.45,"h":0.5,"l":0.45,"c":0.5,"v":10000},{"d":"2009-07-15","o":0.48,"h":0.6,"l":0.48,"c":0.6,"v":12000},{"d":"2009-07-16","o":0.6,"h":0.6,"l":0.5,"c":0.52,"v":17000},{"d":"2009-07-17","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"2009-07-20","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":5000},{"d":"2009-07-21","o":0.48,"h":0.48,"l":0.48,"c":0.48,"v":100},{"d":"2009-07-22","o":0.48,"h":0.48,"l":0.48,"c":0.48,"v":0},{"d":"2009-07-23","o":0.65,"h":0.65,"l":0.62,"c":0.62,"v":2000},{"d":"2009-07-24","o":0.62,"h":0.62,"l":0.5,"c":0.52,"v":6200},{"d":"2009-07-27","o":0.55,"h":0.55,"l":0.52,"c":0.52,"v":18900},{"d":"2009-07-28","o":0.52,"h":0.52,"l":0.49,"c":0.49,"v":5500},{"d":"2009-07-29","o":0.52,"h":0.6,"l":0.52,"c":0.6,"v":2600},{"d":"2009-07-30","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":3000},{"d":"2009-07-31","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":3000},{"d":"2009-08-03","o":0.51,"h":0.58,"l":0.51,"c":0.51,"v":3700},{"d":"2009-08-04","o":0.48,"h":0.58,"l":0.48,"c":0.58,"v":2100},{"d":"2009-08-05","o":0.51,"h":0.65,"l":0.51,"c":0.6,"v":6500},{"d":"2009-08-06","o":0.61,"h":0.62,"l":0.56,"c":0.61,"v":13200},{"d":"2009-08-07","o":0.64,"h":0.64,"l":0.62,"c":0.62,"v":3300},{"d":"2009-08-10","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":0},{"d":"2009-08-11","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":0},{"d":"2009-08-12","o":0.53,"h":0.55,"l":0.51,"c":0.53,"v":28200},{"d":"2009-08-13","o":0.55,"h":0.65,"l":0.5,"c":0.5,"v":50200},{"d":"2009-08-14","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"2009-08-17","o":0.49,"h":0.5,"l":0.49,"c":0.5,"v":5000},{"d":"2009-08-18","o":0.5,"h":0.5,"l":0.46,"c":0.48,"v":21500},{"d":"2009-08-19","o":0.45,"h":0.51,"l":0.45,"c":0.51,"v":6500},{"d":"2009-08-20","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":100},{"d":"2009-08-21","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":30200},{"d":"2009-08-24","o":0.59,"h":0.64,"l":0.59,"c":0.64,"v":2100},{"d":"2009-08-25","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":1200},{"d":"2009-08-26","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":0},{"d":"2009-08-27","o":0.5,"h":0.5,"l":0.45,"c":0.45,"v":4600},{"d":"2009-08-28","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":2600},{"d":"2009-08-31","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":12800},{"d":"2009-09-01","o":0.49,"h":0.5,"l":0.49,"c":0.5,"v":4000},{"d":"2009-09-02","o":0.49,"h":0.49,"l":0.47,"c":0.48,"v":11400},{"d":"2009-09-03","o":0.48,"h":0.48,"l":0.48,"c":0.48,"v":0},{"d":"2009-09-04","o":0.47,"h":0.47,"l":0.45,"c":0.45,"v":10100},{"d":"2009-09-08","o":0.61,"h":0.61,"l":0.47,"c":0.47,"v":3600},{"d":"2009-09-09","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":800},{"d":"2009-09-10","o":0.6,"h":0.6,"l":0.51,"c":0.55,"v":14500},{"d":"2009-09-11","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":9000},{"d":"2009-09-14","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":200},{"d":"2009-09-15","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":1000},{"d":"2009-09-16","o":0.57,"h":0.65,"l":0.5,"c":0.62,"v":10100},{"d":"2009-09-17","o":0.5,"h":0.64,"l":0.5,"c":0.63,"v":65600},{"d":"2009-09-18","o":0.69,"h":0.69,"l":0.61,"c":0.63,"v":1100},{"d":"2009-09-21","o":0.63,"h":0.64,"l":0.58,"c":0.59,"v":43500},{"d":"2009-09-22","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":0},{"d":"2009-09-23","o":0.61,"h":0.61,"l":0.54,"c":0.54,"v":17100},{"d":"2009-09-24","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":100},{"d":"2009-09-25","o":0.51,"h":0.52,"l":0.51,"c":0.52,"v":2300},{"d":"2009-09-28","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":500},{"d":"2009-09-29","o":0.55,"h":0.56,"l":0.54,"c":0.54,"v":10200},{"d":"2009-09-30","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":0},{"d":"2009-10-01","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":500},{"d":"2009-10-02","o":0.56,"h":0.57,"l":0.56,"c":0.57,"v":8000},{"d":"2009-10-05","o":0.53,"h":0.65,"l":0.53,"c":0.65,"v":4800},{"d":"2009-10-06","o":0.55,"h":0.65,"l":0.53,"c":0.65,"v":11700},{"d":"2009-10-07","o":0.64,"h":0.64,"l":0.61,"c":0.64,"v":1500},{"d":"2009-10-08","o":0.64,"h":0.65,"l":0.52,"c":0.52,"v":13500},{"d":"2009-10-09","o":0.63,"h":0.63,"l":0.6,"c":0.6,"v":1800},{"d":"2009-10-12","o":0.56,"h":0.64,"l":0.56,"c":0.64,"v":200},{"d":"2009-10-13","o":0.63,"h":0.66,"l":0.58,"c":0.66,"v":32900},{"d":"2009-10-14","o":0.66,"h":0.72,"l":0.65,"c":0.67,"v":70600},{"d":"2009-10-15","o":0.63,"h":0.65,"l":0.62,"c":0.62,"v":13700},{"d":"2009-10-16","o":0.68,"h":0.68,"l":0.57,"c":0.59,"v":11100},{"d":"2009-10-19","o":0.69,"h":0.69,"l":0.63,"c":0.63,"v":6000},{"d":"2009-10-20","o":0.63,"h":0.63,"l":0.62,"c":0.62,"v":25800},{"d":"2009-10-21","o":0.62,"h":0.62,"l":0.6,"c":0.61,"v":8500},{"d":"2009-10-22","o":0.66,"h":0.66,"l":0.61,"c":0.61,"v":6900},{"d":"2009-10-23","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":11800},{"d":"2009-10-26","o":0.6,"h":0.6,"l":0.6,"c":0.6,"v":8500},{"d":"2009-10-27","o":0.61,"h":0.61,"l":0.56,"c":0.6,"v":29900},{"d":"2009-10-28","o":0.58,"h":0.62,"l":0.57,"c":0.57,"v":9600},{"d":"2009-10-29","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"2009-10-30","o":0.57,"h":0.63,"l":0.56,"c":0.63,"v":24300},{"d":"2009-11-02","o":0.63,"h":0.63,"l":0.56,"c":0.56,"v":2600},{"d":"2009-11-03","o":0.56,"h":0.65,"l":0.56,"c":0.63,"v":19500},{"d":"2009-11-04","o":0.56,"h":0.65,"l":0.56,"c":0.65,"v":500},{"d":"2009-11-05","o":0.58,"h":0.64,"l":0.58,"c":0.6,"v":4400},{"d":"2009-11-06","o":0.64,"h":0.64,"l":0.58,"c":0.58,"v":1300},{"d":"2009-11-09","o":0.62,"h":0.65,"l":0.62,"c":0.65,"v":13200},{"d":"2009-11-10","o":0.58,"h":0.64,"l":0.58,"c":0.64,"v":4000},{"d":"2009-11-11","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":8000},{"d":"2009-11-12","o":0.58,"h":0.58,"l":0.57,"c":0.58,"v":30100},{"d":"2009-11-13","o":0.58,"h":0.6,"l":0.58,"c":0.6,"v":5800},{"d":"2009-11-16","o":0.65,"h":0.66,"l":0.63,"c":0.63,"v":13000},{"d":"2009-11-17","o":0.66,"h":0.66,"l":0.64,"c":0.64,"v":6400},{"d":"2009-11-18","o":0.63,"h":0.66,"l":0.63,"c":0.66,"v":10700},{"d":"2009-11-19","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":0},{"d":"2009-11-20","o":0.59,"h":0.65,"l":0.59,"c":0.65,"v":7500},{"d":"2009-11-23","o":0.65,"h":0.66,"l":0.65,"c":0.66,"v":10400},{"d":"2009-11-24","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":0},{"d":"2009-11-25","o":0.66,"h":0.67,"l":0.66,"c":0.66,"v":19500},{"d":"2009-11-27","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":1100},{"d":"2009-11-30","o":0.66,"h":0.66,"l":0.64,"c":0.65,"v":15800},{"d":"2009-12-01","o":0.7,"h":0.74,"l":0.69,"c":0.74,"v":66800},{"d":"2009-12-02","o":0.74,"h":0.95,"l":0.74,"c":0.86,"v":18800},{"d":"2009-12-03","o":0.8,"h":0.87,"l":0.8,"c":0.87,"v":6500},{"d":"2009-12-04","o":0.78,"h":0.78,"l":0.78,"c":0.78,"v":1000},{"d":"2009-12-07","o":0.82,"h":0.82,"l":0.8,"c":0.8,"v":14000},{"d":"2009-12-08","o":0.78,"h":0.78,"l":0.73,"c":0.74,"v":11100},{"d":"2009-12-09","o":0.7,"h":0.7,"l":0.65,"c":0.7,"v":13400},{"d":"2009-12-10","o":0.68,"h":0.68,"l":0.67,"c":0.67,"v":11900},{"d":"2009-12-11","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":500},{"d":"2009-12-14","o":0.67,"h":0.75,"l":0.67,"c":0.75,"v":11200},{"d":"2009-12-15","o":0.75,"h":0.75,"l":0.7,"c":0.71,"v":4900},{"d":"2009-12-16","o":0.68,"h":0.75,"l":0.68,"c":0.7,"v":8300},{"d":"2009-12-17","o":0.72,"h":0.73,"l":0.72,"c":0.73,"v":8900},{"d":"2009-12-18","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":200},{"d":"2009-12-21","o":0.7,"h":0.72,"l":0.67,"c":0.7,"v":13100},{"d":"2009-12-22","o":0.68,"h":0.68,"l":0.66,"c":0.66,"v":11500},{"d":"2009-12-23","o":0.64,"h":0.7,"l":0.64,"c":0.66,"v":34600},{"d":"2009-12-24","o":0.66,"h":0.67,"l":0.66,"c":0.67,"v":2100},{"d":"2009-12-28","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":200},{"d":"2009-12-29","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":500},{"d":"2009-12-30","o":0.66,"h":0.75,"l":0.66,"c":0.72,"v":2900},{"d":"2009-12-31","o":0.67,"h":0.72,"l":0.66,"c":0.72,"v":19200},{"d":"2010-01-04","o":0.7,"h":0.79,"l":0.7,"c":0.79,"v":27200},{"d":"2010-01-05","o":0.8,"h":0.84,"l":0.8,"c":0.84,"v":8200},{"d":"2010-01-06","o":0.84,"h":0.85,"l":0.83,"c":0.84,"v":18300},{"d":"2010-01-07","o":0.84,"h":0.84,"l":0.84,"c":0.84,"v":0},{"d":"2010-01-08","o":0.85,"h":0.85,"l":0.76,"c":0.76,"v":7800},{"d":"2010-01-11","o":0.78,"h":0.85,"l":0.78,"c":0.85,"v":3700},{"d":"2010-01-12","o":0.85,"h":0.85,"l":0.82,"c":0.82,"v":1100},{"d":"2010-01-13","o":0.82,"h":0.82,"l":0.82,"c":0.82,"v":100},{"d":"2010-01-14","o":0.83,"h":0.84,"l":0.83,"c":0.84,"v":6300},{"d":"2010-01-15","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":3000},{"d":"2010-01-19","o":0.82,"h":0.82,"l":0.82,"c":0.82,"v":3000},{"d":"2010-01-20","o":0.78,"h":0.78,"l":0.72,"c":0.74,"v":5500},{"d":"2010-01-21","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":17100},{"d":"2010-01-22","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":15800},{"d":"2010-01-25","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":7000},{"d":"2010-01-26","o":0.7,"h":0.71,"l":0.68,"c":0.68,"v":34600},{"d":"2010-01-27","o":0.68,"h":0.73,"l":0.68,"c":0.72,"v":7000},{"d":"2010-01-28","o":0.67,"h":0.67,"l":0.64,"c":0.64,"v":35400},{"d":"2010-01-29","o":0.7,"h":0.7,"l":0.65,"c":0.68,"v":24000},{"d":"2010-02-01","o":0.72,"h":0.74,"l":0.72,"c":0.74,"v":600},{"d":"2010-02-02","o":0.75,"h":0.75,"l":0.74,"c":0.74,"v":2100},{"d":"2010-02-03","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":1100},{"d":"2010-02-04","o":0.66,"h":0.71,"l":0.64,"c":0.71,"v":24000},{"d":"2010-02-05","o":0.64,"h":0.68,"l":0.64,"c":0.68,"v":14100},{"d":"2010-02-08","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"2010-02-09","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"2010-02-10","o":0.69,"h":0.72,"l":0.69,"c":0.72,"v":2800},{"d":"2010-02-11","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":200},{"d":"2010-02-12","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"2010-02-16","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"2010-02-17","o":0.76,"h":0.76,"l":0.76,"c":0.76,"v":4000},{"d":"2010-02-18","o":0.67,"h":0.68,"l":0.67,"c":0.68,"v":3300},{"d":"2010-02-19","o":0.65,"h":0.65,"l":0.64,"c":0.65,"v":13600},{"d":"2010-02-22","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":200},{"d":"2010-02-23","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":500},{"d":"2010-02-24","o":0.66,"h":0.66,"l":0.65,"c":0.65,"v":5000},{"d":"2010-02-25","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":0},{"d":"2010-02-26","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":0},{"d":"2010-03-01","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":1200},{"d":"2010-03-02","o":0.71,"h":0.75,"l":0.71,"c":0.75,"v":6500},{"d":"2010-03-03","o":0.76,"h":0.76,"l":0.7,"c":0.7,"v":12300},{"d":"2010-03-04","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"2010-03-05","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"2010-03-08","o":0.77,"h":0.78,"l":0.77,"c":0.78,"v":800},{"d":"2010-03-09","o":0.75,"h":0.75,"l":0.74,"c":0.74,"v":2300},{"d":"2010-03-10","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":0},{"d":"2010-03-11","o":0.71,"h":0.75,"l":0.69,"c":0.69,"v":3800},{"d":"2010-03-12","o":0.68,"h":0.69,"l":0.67,"c":0.67,"v":4700},{"d":"2010-03-15","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"2010-03-16","o":0.71,"h":0.71,"l":0.66,"c":0.66,"v":1000},{"d":"2010-03-17","o":0.71,"h":0.71,"l":0.7,"c":0.7,"v":2200},{"d":"2010-03-18","o":0.71,"h":0.75,"l":0.71,"c":0.75,"v":5700},{"d":"2010-03-19","o":0.75,"h":0.75,"l":0.68,"c":0.71,"v":27000},{"d":"2010-03-22","o":0.69,"h":0.73,"l":0.68,"c":0.73,"v":4600},{"d":"2010-03-23","o":0.73,"h":0.73,"l":0.73,"c":0.73,"v":7500},{"d":"2010-03-24","o":0.69,"h":0.72,"l":0.67,"c":0.71,"v":12400},{"d":"2010-03-25","o":0.69,"h":0.73,"l":0.67,"c":0.73,"v":8000},{"d":"2010-03-26","o":0.65,"h":0.69,"l":0.65,"c":0.68,"v":17000},{"d":"2010-03-29","o":0.67,"h":0.74,"l":0.67,"c":0.68,"v":2200},{"d":"2010-03-30","o":0.68,"h":0.69,"l":0.67,"c":0.69,"v":5300},{"d":"2010-03-31","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":900},{"d":"2010-04-01","o":0.66,"h":0.68,"l":0.66,"c":0.68,"v":7500},{"d":"2010-04-05","o":0.69,"h":0.71,"l":0.69,"c":0.69,"v":1600},{"d":"2010-04-06","o":0.72,"h":0.73,"l":0.66,"c":0.73,"v":8500},{"d":"2010-04-07","o":0.71,"h":0.75,"l":0.69,"c":0.71,"v":33900},{"d":"2010-04-08","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":10000},{"d":"2010-04-09","o":0.75,"h":0.75,"l":0.74,"c":0.74,"v":45100},{"d":"2010-04-12","o":0.72,"h":0.73,"l":0.68,"c":0.73,"v":56800},{"d":"2010-04-13","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":300},{"d":"2010-04-14","o":0.75,"h":0.78,"l":0.71,"c":0.78,"v":30200},{"d":"2010-04-15","o":0.8,"h":0.8,"l":0.73,"c":0.77,"v":17200},{"d":"2010-04-16","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":6000},{"d":"2010-04-19","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":4000},{"d":"2010-04-20","o":0.74,"h":0.83,"l":0.74,"c":0.83,"v":31000},{"d":"2010-04-21","o":0.81,"h":0.88,"l":0.81,"c":0.84,"v":6000},{"d":"2010-04-22","o":0.83,"h":0.84,"l":0.83,"c":0.84,"v":1300},{"d":"2010-04-23","o":0.76,"h":0.84,"l":0.76,"c":0.84,"v":3400},{"d":"2010-04-26","o":0.85,"h":0.85,"l":0.82,"c":0.82,"v":1500},{"d":"2010-04-27","o":0.81,"h":0.81,"l":0.75,"c":0.75,"v":1700},{"d":"2010-04-28","o":0.79,"h":0.81,"l":0.76,"c":0.76,"v":2100},{"d":"2010-04-29","o":0.77,"h":0.85,"l":0.77,"c":0.85,"v":1700},{"d":"2010-04-30","o":0.86,"h":0.86,"l":0.8,"c":0.8,"v":3400},{"d":"2010-05-03","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"2010-05-04","o":0.78,"h":0.78,"l":0.75,"c":0.75,"v":12600},{"d":"2010-05-05","o":0.74,"h":0.81,"l":0.74,"c":0.81,"v":7200},{"d":"2010-05-06","o":0.75,"h":0.79,"l":0.74,"c":0.74,"v":4800},{"d":"2010-05-07","o":0.72,"h":0.78,"l":0.72,"c":0.74,"v":7700},{"d":"2010-05-10","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":1000},{"d":"2010-05-11","o":0.75,"h":0.78,"l":0.75,"c":0.78,"v":1400},{"d":"2010-05-12","o":0.78,"h":0.81,"l":0.78,"c":0.81,"v":11000},{"d":"2010-05-13","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":1300},{"d":"2010-05-14","o":0.79,"h":0.79,"l":0.77,"c":0.77,"v":3500},{"d":"2010-05-17","o":0.77,"h":0.77,"l":0.74,"c":0.75,"v":2900},{"d":"2010-05-18","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"2010-05-19","o":0.75,"h":0.75,"l":0.72,"c":0.72,"v":3600},{"d":"2010-05-20","o":0.7,"h":0.72,"l":0.7,"c":0.7,"v":13400},{"d":"2010-05-21","o":0.71,"h":0.71,"l":0.63,"c":0.65,"v":12500},{"d":"2010-05-24","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":5000},{"d":"2010-05-25","o":0.72,"h":0.8,"l":0.72,"c":0.77,"v":5500},{"d":"2010-05-26","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":400},{"d":"2010-05-27","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"2010-05-28","o":0.73,"h":0.73,"l":0.73,"c":0.73,"v":5200},{"d":"2010-06-01","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":1900},{"d":"2010-06-02","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":5900},{"d":"2010-06-03","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":600},{"d":"2010-06-04","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":13000},{"d":"2010-06-07","o":0.74,"h":0.74,"l":0.71,"c":0.74,"v":20100},{"d":"2010-06-08","o":0.75,"h":0.77,"l":0.74,"c":0.77,"v":6000},{"d":"2010-06-09","o":0.76,"h":0.79,"l":0.76,"c":0.78,"v":3900},{"d":"2010-06-10","o":0.77,"h":0.77,"l":0.72,"c":0.72,"v":17500},{"d":"2010-06-11","o":0.73,"h":0.73,"l":0.73,"c":0.73,"v":4000},{"d":"2010-06-14","o":0.73,"h":0.74,"l":0.7,"c":0.74,"v":13800},{"d":"2010-06-15","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":1700},{"d":"2010-06-16","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"2010-06-17","o":0.73,"h":0.76,"l":0.73,"c":0.76,"v":2000},{"d":"2010-06-18","o":0.79,"h":0.79,"l":0.77,"c":0.77,"v":5100},{"d":"2010-06-21","o":0.84,"h":0.84,"l":0.75,"c":0.8,"v":14200},{"d":"2010-06-22","o":0.85,"h":0.85,"l":0.75,"c":0.75,"v":11400},{"d":"2010-06-23","o":0.82,"h":0.82,"l":0.82,"c":0.82,"v":100},{"d":"2010-06-24","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":800},{"d":"2010-06-25","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":1000},{"d":"2010-06-28","o":0.78,"h":0.78,"l":0.7,"c":0.73,"v":2100},{"d":"2010-06-29","o":0.8,"h":0.8,"l":0.76,"c":0.8,"v":53500},{"d":"2010-06-30","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"2010-07-01","o":0.74,"h":0.74,"l":0.73,"c":0.73,"v":14000},{"d":"2010-07-02","o":0.75,"h":0.8,"l":0.75,"c":0.8,"v":4000},{"d":"2010-07-06","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":41000},{"d":"2010-07-07","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":5000},{"d":"2010-07-08","o":0.76,"h":0.76,"l":0.76,"c":0.76,"v":300},{"d":"2010-07-09","o":0.76,"h":0.76,"l":0.76,"c":0.76,"v":0},{"d":"2010-07-12","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":100},{"d":"2010-07-13","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":4500},{"d":"2010-07-14","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":9000},{"d":"2010-07-15","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"2010-07-16","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"2010-07-19","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":8500},{"d":"2010-07-20","o":0.73,"h":0.75,"l":0.73,"c":0.75,"v":18900},{"d":"2010-07-21","o":0.76,"h":0.76,"l":0.74,"c":0.74,"v":11200},{"d":"2010-07-22","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":20200},{"d":"2010-07-23","o":0.75,"h":0.75,"l":0.7,"c":0.7,"v":31600},{"d":"2010-07-26","o":0.68,"h":0.76,"l":0.68,"c":0.76,"v":5600},{"d":"2010-07-27","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":5000},{"d":"2010-07-28","o":0.74,"h":0.74,"l":0.69,"c":0.69,"v":5500},{"d":"2010-07-29","o":0.69,"h":0.74,"l":0.69,"c":0.74,"v":1000},{"d":"2010-07-30","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":1000},{"d":"2010-08-02","o":0.68,"h":0.7,"l":0.68,"c":0.7,"v":7300},{"d":"2010-08-03","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"2010-08-04","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"2010-08-05","o":0.72,"h":0.73,"l":0.72,"c":0.73,"v":10400},{"d":"2010-08-06","o":0.73,"h":0.73,"l":0.73,"c":0.73,"v":2000},{"d":"2010-08-09","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":400},{"d":"2010-08-10","o":0.75,"h":0.75,"l":0.73,"c":0.73,"v":5200},{"d":"2010-08-11","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":300},{"d":"2010-08-12","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":6000},{"d":"2010-08-13","o":0.76,"h":0.76,"l":0.76,"c":0.76,"v":2700},{"d":"2010-08-16","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":500},{"d":"2010-08-17","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":1000},{"d":"2010-08-18","o":0.76,"h":0.76,"l":0.76,"c":0.76,"v":5100},{"d":"2010-08-19","o":0.73,"h":0.74,"l":0.73,"c":0.74,"v":1000},{"d":"2010-08-20","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":0},{"d":"2010-08-23","o":0.76,"h":0.76,"l":0.76,"c":0.76,"v":7500},{"d":"2010-08-24","o":0.73,"h":0.73,"l":0.73,"c":0.73,"v":600},{"d":"2010-08-25","o":0.71,"h":0.8,"l":0.71,"c":0.78,"v":2100},{"d":"2010-08-26","o":0.79,"h":0.88,"l":0.79,"c":0.85,"v":28000},{"d":"2010-08-27","o":0.87,"h":0.89,"l":0.81,"c":0.81,"v":12400},{"d":"2010-08-30","o":0.81,"h":0.82,"l":0.8,"c":0.8,"v":7100},{"d":"2010-08-31","o":0.79,"h":0.81,"l":0.79,"c":0.81,"v":3200},{"d":"2010-09-01","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":400},{"d":"2010-09-02","o":0.85,"h":0.85,"l":0.8,"c":0.8,"v":4300},{"d":"2010-09-03","o":0.81,"h":0.87,"l":0.81,"c":0.87,"v":1000},{"d":"2010-09-07","o":0.83,"h":0.85,"l":0.83,"c":0.84,"v":10000},{"d":"2010-09-08","o":0.87,"h":1,"l":0.87,"c":0.99,"v":25700},{"d":"2010-09-09","o":1.03,"h":1.05,"l":1,"c":1.02,"v":7700},{"d":"2010-09-10","o":1.02,"h":1.02,"l":0.96,"c":0.96,"v":1600},{"d":"2010-09-13","o":0.96,"h":1.09,"l":0.96,"c":1.09,"v":14200},{"d":"2010-09-14","o":1.07,"h":1.2,"l":1.07,"c":1.2,"v":23600},{"d":"2010-09-15","o":1.15,"h":1.23,"l":1.12,"c":1.23,"v":14200},{"d":"2010-09-16","o":1.15,"h":1.28,"l":1.15,"c":1.26,"v":10500},{"d":"2010-09-17","o":1.22,"h":1.27,"l":1.22,"c":1.25,"v":8300},{"d":"2010-09-20","o":1.22,"h":1.25,"l":1.22,"c":1.22,"v":14700},{"d":"2010-09-21","o":1.2,"h":1.2,"l":1.14,"c":1.16,"v":21500},{"d":"2010-09-22","o":1.23,"h":1.23,"l":1.17,"c":1.17,"v":1800},{"d":"2010-09-23","o":1.15,"h":1.18,"l":1.15,"c":1.17,"v":3800},{"d":"2010-09-24","o":1.17,"h":1.2,"l":1.17,"c":1.2,"v":9600},{"d":"2010-09-27","o":1.2,"h":1.2,"l":1.18,"c":1.18,"v":5200},{"d":"2010-09-28","o":1.17,"h":1.18,"l":1.1,"c":1.18,"v":34000},{"d":"2010-09-29","o":1.14,"h":1.16,"l":1.07,"c":1.08,"v":6500},{"d":"2010-09-30","o":1.09,"h":1.11,"l":1,"c":1.05,"v":26100},{"d":"2010-10-01","o":1.06,"h":1.15,"l":1.06,"c":1.11,"v":3600},{"d":"2010-10-04","o":1.11,"h":1.19,"l":1.11,"c":1.15,"v":22500},{"d":"2010-10-05","o":1.2,"h":1.24,"l":1.18,"c":1.18,"v":8300},{"d":"2010-10-06","o":1.28,"h":1.3,"l":1.25,"c":1.25,"v":48500},{"d":"2010-10-07","o":1.3,"h":1.3,"l":1.17,"c":1.22,"v":14200},{"d":"2010-10-08","o":1.23,"h":1.29,"l":1.23,"c":1.29,"v":16300},{"d":"2010-10-11","o":1.29,"h":1.32,"l":1.29,"c":1.32,"v":3100},{"d":"2010-10-12","o":1.28,"h":1.35,"l":1.23,"c":1.35,"v":17900},{"d":"2010-10-13","o":1.31,"h":1.39,"l":1.31,"c":1.39,"v":50100},{"d":"2010-10-14","o":1.41,"h":1.5,"l":1.41,"c":1.5,"v":62800},{"d":"2010-10-15","o":1.43,"h":1.56,"l":1.43,"c":1.56,"v":30000},{"d":"2010-10-18","o":1.51,"h":1.56,"l":1.5,"c":1.52,"v":51000},{"d":"2010-10-19","o":1.5,"h":1.51,"l":1.48,"c":1.51,"v":4400},{"d":"2010-10-20","o":1.47,"h":1.53,"l":1.44,"c":1.49,"v":7100},{"d":"2010-10-21","o":1.52,"h":1.55,"l":1.45,"c":1.51,"v":20100},{"d":"2010-10-22","o":1.45,"h":1.53,"l":1.45,"c":1.47,"v":7000},{"d":"2010-10-25","o":1.58,"h":1.76,"l":1.57,"c":1.76,"v":142500},{"d":"2010-10-26","o":1.77,"h":1.79,"l":1.75,"c":1.76,"v":53900},{"d":"2010-10-27","o":1.75,"h":1.75,"l":1.63,"c":1.74,"v":65200},{"d":"2010-10-28","o":1.75,"h":1.76,"l":1.73,"c":1.73,"v":4700},{"d":"2010-10-29","o":1.76,"h":1.84,"l":1.76,"c":1.83,"v":11600},{"d":"2010-11-01","o":1.83,"h":1.91,"l":1.81,"c":1.91,"v":29400},{"d":"2010-11-02","o":1.93,"h":1.93,"l":1.84,"c":1.9,"v":13900},{"d":"2010-11-03","o":1.92,"h":1.94,"l":1.83,"c":1.94,"v":31600},{"d":"2010-11-04","o":1.92,"h":1.98,"l":1.92,"c":1.98,"v":65500},{"d":"2010-11-05","o":1.98,"h":2.05,"l":1.97,"c":2.01,"v":103200},{"d":"2010-11-08","o":2.06,"h":2.1,"l":2.06,"c":2.1,"v":62400},{"d":"2010-11-09","o":2.05,"h":2.14,"l":1.76,"c":1.88,"v":59300},{"d":"2010-11-10","o":2.03,"h":2.08,"l":1.98,"c":2.04,"v":68800},{"d":"2010-11-11","o":2.02,"h":2.06,"l":2.02,"c":2.06,"v":7000},{"d":"2010-11-12","o":2.03,"h":2.03,"l":1.75,"c":1.77,"v":126400},{"d":"2010-11-15","o":1.77,"h":1.77,"l":1.72,"c":1.72,"v":53900},{"d":"2010-11-16","o":1.68,"h":1.68,"l":1.49,"c":1.56,"v":324000},{"d":"2010-11-17","o":1.56,"h":1.7,"l":1.53,"c":1.67,"v":16800},{"d":"2010-11-18","o":1.76,"h":1.86,"l":1.73,"c":1.8,"v":35700},{"d":"2010-11-19","o":1.85,"h":1.9,"l":1.85,"c":1.9,"v":17000},{"d":"2010-11-22","o":1.9,"h":1.93,"l":1.81,"c":1.85,"v":28900},{"d":"2010-11-23","o":1.82,"h":1.87,"l":1.78,"c":1.81,"v":5200},{"d":"2010-11-24","o":1.9,"h":1.9,"l":1.79,"c":1.79,"v":2900},{"d":"2010-11-26","o":1.78,"h":1.82,"l":1.71,"c":1.71,"v":35200},{"d":"2010-11-29","o":1.72,"h":1.88,"l":1.71,"c":1.71,"v":25700},{"d":"2010-11-30","o":1.89,"h":1.9,"l":1.81,"c":1.84,"v":20600},{"d":"2010-12-01","o":1.9,"h":1.96,"l":1.9,"c":1.95,"v":9300},{"d":"2010-12-02","o":1.93,"h":2.05,"l":1.91,"c":1.98,"v":62000},{"d":"2010-12-03","o":2.05,"h":2.1,"l":2.03,"c":2.1,"v":18500},{"d":"2010-12-06","o":2.1,"h":2.15,"l":2.07,"c":2.1,"v":56900},{"d":"2010-12-07","o":2.14,"h":2.18,"l":2.07,"c":2.1,"v":52300},{"d":"2010-12-08","o":2.14,"h":2.16,"l":2.07,"c":2.16,"v":17600},{"d":"2010-12-09","o":2.16,"h":2.18,"l":2.13,"c":2.18,"v":13700},{"d":"2010-12-10","o":2.18,"h":2.2,"l":2.14,"c":2.18,"v":85300},{"d":"2010-12-13","o":2.26,"h":2.41,"l":2.18,"c":2.4,"v":199100},{"d":"2010-12-14","o":2.41,"h":2.64,"l":2.39,"c":2.64,"v":294600},{"d":"2010-12-15","o":2.65,"h":2.76,"l":2.62,"c":2.72,"v":315800},{"d":"2010-12-16","o":2.76,"h":2.76,"l":2.45,"c":2.62,"v":196700},{"d":"2010-12-17","o":2.63,"h":2.84,"l":2.57,"c":2.64,"v":34300},{"d":"2010-12-20","o":2.68,"h":2.79,"l":2.68,"c":2.79,"v":87000},{"d":"2010-12-21","o":2.76,"h":2.82,"l":2.71,"c":2.79,"v":99700},{"d":"2010-12-22","o":2.84,"h":2.86,"l":2.76,"c":2.86,"v":47700},{"d":"2010-12-23","o":2.85,"h":2.88,"l":2.85,"c":2.88,"v":48100},{"d":"2010-12-27","o":2.89,"h":2.89,"l":2.8,"c":2.85,"v":23400},{"d":"2010-12-28","o":2.75,"h":2.85,"l":2.75,"c":2.79,"v":59100},{"d":"2010-12-29","o":2.8,"h":2.81,"l":2.75,"c":2.81,"v":40600},{"d":"2010-12-30","o":2.8,"h":2.82,"l":2.68,"c":2.77,"v":46100},{"d":"2010-12-31","o":2.77,"h":2.84,"l":2.7,"c":2.78,"v":45100},{"d":"2011-01-03","o":2.81,"h":2.9,"l":2.81,"c":2.85,"v":66200},{"d":"2011-01-04","o":2.82,"h":2.95,"l":2.76,"c":2.76,"v":51100},{"d":"2011-01-05","o":2.68,"h":2.75,"l":2.4,"c":2.73,"v":91900},{"d":"2011-01-06","o":2.7,"h":2.7,"l":2.44,"c":2.55,"v":40500},{"d":"2011-01-07","o":2.59,"h":2.59,"l":2.35,"c":2.5,"v":36100},{"d":"2011-01-10","o":2.5,"h":2.5,"l":2.26,"c":2.4,"v":89200},{"d":"2011-01-11","o":2.42,"h":2.57,"l":2.4,"c":2.56,"v":61500},{"d":"2011-01-12","o":2.64,"h":2.64,"l":2.55,"c":2.55,"v":14200},{"d":"2011-01-13","o":2.54,"h":2.55,"l":2.45,"c":2.45,"v":58900},{"d":"2011-01-14","o":2.49,"h":2.49,"l":2.27,"c":2.27,"v":69600},{"d":"2011-01-18","o":2.41,"h":2.51,"l":2.41,"c":2.5,"v":22000},{"d":"2011-01-19","o":2.5,"h":2.5,"l":2.38,"c":2.4,"v":19000},{"d":"2011-01-20","o":2.29,"h":2.38,"l":2.22,"c":2.26,"v":57300},{"d":"2011-01-21","o":2.22,"h":2.28,"l":2.2,"c":2.28,"v":8800},{"d":"2011-01-24","o":2.3,"h":2.65,"l":2.3,"c":2.5,"v":118500},{"d":"2011-01-25","o":2.43,"h":2.49,"l":2.34,"c":2.38,"v":45300},{"d":"2011-01-26","o":2.32,"h":2.48,"l":2.28,"c":2.48,"v":14000},{"d":"2011-01-27","o":2.5,"h":2.56,"l":2.4,"c":2.48,"v":42000},{"d":"2011-01-28","o":2.51,"h":2.61,"l":2.51,"c":2.61,"v":26700},{"d":"2011-01-31","o":2.65,"h":2.68,"l":2.6,"c":2.6,"v":54300},{"d":"2011-02-01","o":2.64,"h":2.68,"l":2.62,"c":2.64,"v":38900},{"d":"2011-02-02","o":2.66,"h":2.68,"l":2.62,"c":2.62,"v":39400},{"d":"2011-02-03","o":2.6,"h":2.63,"l":2.57,"c":2.63,"v":34800},{"d":"2011-02-04","o":2.68,"h":2.7,"l":2.58,"c":2.59,"v":17100},{"d":"2011-02-07","o":2.65,"h":2.7,"l":2.62,"c":2.69,"v":11400},{"d":"2011-02-08","o":2.71,"h":2.85,"l":2.71,"c":2.82,"v":71100},{"d":"2011-02-09","o":2.88,"h":2.89,"l":2.84,"c":2.86,"v":19100},{"d":"2011-02-10","o":2.86,"h":2.9,"l":2.83,"c":2.89,"v":17200},{"d":"2011-02-11","o":2.85,"h":2.9,"l":2.8,"c":2.89,"v":15700},{"d":"2011-02-14","o":2.85,"h":3.06,"l":2.85,"c":2.98,"v":118000},{"d":"2011-02-15","o":3.08,"h":3.13,"l":3.03,"c":3.13,"v":19100},{"d":"2011-02-16","o":3.18,"h":3.28,"l":3.16,"c":3.28,"v":48300},{"d":"2011-02-17","o":3.3,"h":3.33,"l":3.1,"c":3.29,"v":44200},{"d":"2011-02-18","o":3.29,"h":3.36,"l":3.08,"c":3.19,"v":56700},{"d":"2011-02-22","o":3.25,"h":3.37,"l":3.2,"c":3.24,"v":104000},{"d":"2011-02-23","o":3.27,"h":3.36,"l":3.2,"c":3.36,"v":30400},{"d":"2011-02-24","o":3.34,"h":3.36,"l":3.22,"c":3.24,"v":33900},{"d":"2011-02-25","o":3.21,"h":3.31,"l":3.21,"c":3.26,"v":17000},{"d":"2011-02-28","o":3.3,"h":3.38,"l":3.27,"c":3.33,"v":21600},{"d":"2011-03-01","o":3.38,"h":3.5,"l":3.33,"c":3.5,"v":172800},{"d":"2011-03-02","o":3.44,"h":3.5,"l":3.39,"c":3.41,"v":14000},{"d":"2011-03-03","o":3.37,"h":3.37,"l":3.29,"c":3.32,"v":38500},{"d":"2011-03-04","o":3.29,"h":3.45,"l":3.27,"c":3.36,"v":10900},{"d":"2011-03-07","o":3.45,"h":3.55,"l":3.43,"c":3.47,"v":150700},{"d":"2011-03-08","o":3.54,"h":3.54,"l":3.41,"c":3.47,"v":22300},{"d":"2011-03-09","o":3.53,"h":3.54,"l":3.16,"c":3.16,"v":45200},{"d":"2011-03-10","o":3.22,"h":3.24,"l":2.87,"c":2.87,"v":57200},{"d":"2011-03-11","o":2.86,"h":3.07,"l":2.68,"c":3.05,"v":86100},{"d":"2011-03-14","o":3.05,"h":3.07,"l":2.81,"c":2.85,"v":58700},{"d":"2011-03-15","o":2.4,"h":2.6,"l":2.28,"c":2.56,"v":83300},{"d":"2011-03-16","o":2.61,"h":2.79,"l":2.55,"c":2.61,"v":32200},{"d":"2011-03-17","o":2.73,"h":2.73,"l":2.64,"c":2.65,"v":28000},{"d":"2011-03-18","o":2.79,"h":2.91,"l":2.67,"c":2.91,"v":18200},{"d":"2011-03-21","o":2.98,"h":3.22,"l":2.92,"c":3.18,"v":25000},{"d":"2011-03-22","o":3.15,"h":3.25,"l":3.15,"c":3.22,"v":13800},{"d":"2011-03-23","o":3.28,"h":3.47,"l":3.28,"c":3.44,"v":40500},{"d":"2011-03-24","o":3.41,"h":3.54,"l":3.41,"c":3.5,"v":49100},{"d":"2011-03-25","o":3.49,"h":3.5,"l":3.28,"c":3.4,"v":44700},{"d":"2011-03-28","o":3.42,"h":3.54,"l":3.22,"c":3.54,"v":39100},{"d":"2011-03-29","o":3.41,"h":3.49,"l":3.34,"c":3.35,"v":35700},{"d":"2011-03-30","o":3.37,"h":3.48,"l":3.34,"c":3.41,"v":25200},{"d":"2011-03-31","o":3.48,"h":3.49,"l":3.4,"c":3.42,"v":11000},{"d":"2011-04-01","o":3.43,"h":3.43,"l":3.3,"c":3.3,"v":4600},{"d":"2011-04-04","o":3.33,"h":3.5,"l":3.33,"c":3.43,"v":25300},{"d":"2011-04-05","o":3.44,"h":3.54,"l":3.44,"c":3.52,"v":23400},{"d":"2011-04-06","o":3.54,"h":3.6,"l":3.46,"c":3.55,"v":60600},{"d":"2011-04-07","o":3.56,"h":3.56,"l":3.48,"c":3.56,"v":16100},{"d":"2011-04-08","o":3.6,"h":3.6,"l":3.48,"c":3.48,"v":23400},{"d":"2011-04-11","o":3.52,"h":3.57,"l":3.2,"c":3.2,"v":139600},{"d":"2011-04-12","o":3.19,"h":3.3,"l":2.99,"c":3.24,"v":109400},{"d":"2011-04-13","o":3.31,"h":3.45,"l":3.22,"c":3.35,"v":36300},{"d":"2011-04-14","o":3.45,"h":3.53,"l":3.41,"c":3.52,"v":52000},{"d":"2011-04-15","o":3.51,"h":3.52,"l":3.44,"c":3.44,"v":33000},{"d":"2011-04-18","o":3.35,"h":3.35,"l":3.13,"c":3.25,"v":18000},{"d":"2011-04-19","o":2.94,"h":3.15,"l":2.94,"c":3.15,"v":14800},{"d":"2011-04-20","o":3.15,"h":3.15,"l":3.04,"c":3.05,"v":70100},{"d":"2011-04-21","o":2.95,"h":3.04,"l":2.77,"c":2.9,"v":200200},{"d":"2011-04-25","o":2.96,"h":3.03,"l":2.8,"c":2.87,"v":29800},{"d":"2011-04-26","o":2.8,"h":2.87,"l":2.69,"c":2.69,"v":38700},{"d":"2011-04-27","o":2.69,"h":2.81,"l":2.48,"c":2.79,"v":70300},{"d":"2011-04-28","o":2.93,"h":3.12,"l":2.92,"c":2.96,"v":45400},{"d":"2011-04-29","o":2.97,"h":2.98,"l":2.9,"c":2.9,"v":50900},{"d":"2011-05-02","o":2.83,"h":2.96,"l":2.78,"c":2.9,"v":34100},{"d":"2011-05-03","o":2.92,"h":2.93,"l":2.63,"c":2.65,"v":44900},{"d":"2011-05-04","o":2.62,"h":2.71,"l":2.4,"c":2.5,"v":57100},{"d":"2011-05-05","o":2.4,"h":2.47,"l":2.27,"c":2.47,"v":19600},{"d":"2011-05-06","o":2.41,"h":2.55,"l":2.35,"c":2.55,"v":35000},{"d":"2011-05-09","o":2.61,"h":2.72,"l":2.57,"c":2.72,"v":10700},{"d":"2011-05-10","o":2.75,"h":2.88,"l":2.75,"c":2.85,"v":48800},{"d":"2011-05-11","o":2.85,"h":2.85,"l":2.7,"c":2.7,"v":9100},{"d":"2011-05-12","o":2.57,"h":2.65,"l":2.52,"c":2.55,"v":15800},{"d":"2011-05-13","o":2.5,"h":2.55,"l":2.48,"c":2.48,"v":2300},{"d":"2011-05-16","o":2.74,"h":2.76,"l":2.55,"c":2.7,"v":16400},{"d":"2011-05-17","o":2.68,"h":2.68,"l":2.39,"c":2.41,"v":15700},{"d":"2011-05-18","o":2.41,"h":2.56,"l":2.41,"c":2.56,"v":15800},{"d":"2011-05-19","o":2.58,"h":2.66,"l":2.58,"c":2.61,"v":11300},{"d":"2011-05-20","o":2.55,"h":2.62,"l":2.55,"c":2.59,"v":9600},{"d":"2011-05-23","o":2.61,"h":2.61,"l":2.58,"c":2.58,"v":10200},{"d":"2011-05-24","o":2.51,"h":2.57,"l":2.5,"c":2.57,"v":31700},{"d":"2011-05-25","o":2.56,"h":2.65,"l":2.54,"c":2.65,"v":13300},{"d":"2011-05-26","o":2.64,"h":2.71,"l":2.64,"c":2.7,"v":12000},{"d":"2011-05-27","o":2.69,"h":2.77,"l":2.69,"c":2.77,"v":11100},{"d":"2011-05-31","o":2.77,"h":2.78,"l":2.61,"c":2.61,"v":2400},{"d":"2011-06-01","o":2.57,"h":2.57,"l":2.49,"c":2.5,"v":4600},{"d":"2011-06-02","o":2.55,"h":2.58,"l":2.5,"c":2.5,"v":11000},{"d":"2011-06-03","o":2.45,"h":2.55,"l":2.39,"c":2.4,"v":17800},{"d":"2011-06-06","o":2.42,"h":2.42,"l":2.31,"c":2.31,"v":35200},{"d":"2011-06-07","o":2.34,"h":2.35,"l":2.29,"c":2.35,"v":2400},{"d":"2011-06-08","o":2.19,"h":2.24,"l":2.16,"c":2.16,"v":8800},{"d":"2011-06-09","o":2.14,"h":2.17,"l":2.12,"c":2.17,"v":6200},{"d":"2011-06-10","o":2.17,"h":2.22,"l":2.14,"c":2.16,"v":31900},{"d":"2011-06-13","o":2.22,"h":2.35,"l":1.99,"c":2.02,"v":22700},{"d":"2011-06-14","o":2.1,"h":2.28,"l":2.04,"c":2.28,"v":12200},{"d":"2011-06-15","o":2.18,"h":2.19,"l":2.18,"c":2.19,"v":300},{"d":"2011-06-16","o":2.1,"h":2.1,"l":2.05,"c":2.05,"v":5200},{"d":"2011-06-17","o":2.08,"h":2.09,"l":2.08,"c":2.09,"v":6200},{"d":"2011-06-20","o":2.11,"h":2.25,"l":2.1,"c":2.1,"v":11300},{"d":"2011-06-21","o":2.15,"h":2.5,"l":2.15,"c":2.5,"v":37500},{"d":"2011-06-22","o":2.54,"h":2.63,"l":2.5,"c":2.59,"v":13300},{"d":"2011-06-23","o":2.35,"h":2.35,"l":2.3,"c":2.3,"v":800},{"d":"2011-06-24","o":2.4,"h":2.4,"l":2.17,"c":2.17,"v":2300},{"d":"2011-06-27","o":2.15,"h":2.27,"l":2.14,"c":2.2,"v":8400},{"d":"2011-06-28","o":2.16,"h":2.16,"l":2.08,"c":2.1,"v":5800},{"d":"2011-06-29","o":2.16,"h":2.19,"l":2.11,"c":2.19,"v":9600},{"d":"2011-06-30","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":2300},{"d":"2011-07-01","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":1000},{"d":"2011-07-05","o":2.27,"h":2.46,"l":2.22,"c":2.46,"v":29500},{"d":"2011-07-06","o":2.5,"h":2.69,"l":2.5,"c":2.61,"v":6200},{"d":"2011-07-07","o":2.66,"h":2.79,"l":2.66,"c":2.66,"v":19200},{"d":"2011-07-08","o":2.59,"h":2.61,"l":2.5,"c":2.58,"v":11300},{"d":"2011-07-11","o":2.6,"h":2.67,"l":2.6,"c":2.67,"v":9400},{"d":"2011-07-12","o":2.49,"h":2.66,"l":2.49,"c":2.61,"v":7300},{"d":"2011-07-13","o":2.67,"h":2.69,"l":2.57,"c":2.63,"v":17100},{"d":"2011-07-14","o":2.76,"h":2.81,"l":2.74,"c":2.74,"v":18200},{"d":"2011-07-15","o":2.8,"h":2.89,"l":2.8,"c":2.85,"v":8800},{"d":"2011-07-18","o":2.92,"h":3,"l":2.85,"c":2.93,"v":38300},{"d":"2011-07-19","o":3,"h":3.08,"l":2.93,"c":2.96,"v":17400},{"d":"2011-07-20","o":3.02,"h":3.02,"l":3,"c":3.01,"v":9000},{"d":"2011-07-21","o":3.06,"h":3.06,"l":2.92,"c":2.97,"v":15300},{"d":"2011-07-22","o":2.85,"h":3,"l":2.85,"c":3,"v":22600},{"d":"2011-07-25","o":3.15,"h":3.18,"l":3,"c":3.06,"v":28900},{"d":"2011-07-26","o":3.03,"h":3.06,"l":3.01,"c":3.06,"v":11000},{"d":"2011-07-27","o":3.07,"h":3.1,"l":2.85,"c":2.96,"v":16400},{"d":"2011-07-28","o":2.76,"h":2.76,"l":2.76,"c":2.76,"v":1000},{"d":"2011-07-29","o":2.75,"h":2.83,"l":2.62,"c":2.68,"v":17600},{"d":"2011-08-01","o":2.65,"h":2.77,"l":2.64,"c":2.72,"v":10100},{"d":"2011-08-02","o":2.85,"h":3.36,"l":2.69,"c":2.72,"v":67700},{"d":"2011-08-03","o":2.7,"h":2.8,"l":2.66,"c":2.7,"v":37800},{"d":"2011-08-04","o":2.7,"h":2.71,"l":2.3,"c":2.3,"v":42200},{"d":"2011-08-05","o":2.31,"h":2.4,"l":2.25,"c":2.29,"v":59600},{"d":"2011-08-08","o":2.65,"h":2.65,"l":2.18,"c":2.19,"v":62100},{"d":"2011-08-09","o":2.11,"h":2.34,"l":2.04,"c":2.34,"v":54800},{"d":"2011-08-10","o":2.38,"h":2.63,"l":2.32,"c":2.39,"v":27700},{"d":"2011-08-11","o":2.49,"h":2.55,"l":2.29,"c":2.4,"v":22800},{"d":"2011-08-12","o":2.39,"h":2.52,"l":2.34,"c":2.46,"v":22000},{"d":"2011-08-15","o":2.54,"h":2.54,"l":2.48,"c":2.49,"v":6500},{"d":"2011-08-16","o":2.55,"h":2.58,"l":2.55,"c":2.55,"v":7100},{"d":"2011-08-17","o":2.5,"h":2.58,"l":2.44,"c":2.44,"v":12700},{"d":"2011-08-18","o":2.45,"h":2.59,"l":2.16,"c":2.57,"v":79700},{"d":"2011-08-19","o":3,"h":3,"l":2.47,"c":2.65,"v":66000},{"d":"2011-08-22","o":2.75,"h":2.92,"l":2.74,"c":2.92,"v":104300},{"d":"2011-08-23","o":2.93,"h":2.94,"l":2.8,"c":2.81,"v":29400},{"d":"2011-08-24","o":2.79,"h":2.84,"l":2.57,"c":2.63,"v":27300},{"d":"2011-08-25","o":2.74,"h":2.81,"l":2.63,"c":2.79,"v":34100},{"d":"2011-08-26","o":2.52,"h":2.75,"l":2.44,"c":2.52,"v":174000},{"d":"2011-08-29","o":2.61,"h":2.61,"l":2.47,"c":2.6,"v":88100},{"d":"2011-08-30","o":2.65,"h":2.85,"l":2.6,"c":2.85,"v":65900},{"d":"2011-08-31","o":2.83,"h":3,"l":2.58,"c":2.85,"v":33500},{"d":"2011-09-01","o":2.99,"h":2.99,"l":2.81,"c":2.84,"v":41900},{"d":"2011-09-02","o":2.9,"h":2.95,"l":2.84,"c":2.94,"v":146700},{"d":"2011-09-06","o":2.8,"h":2.93,"l":2.77,"c":2.91,"v":56400},{"d":"2011-09-07","o":2.7,"h":2.87,"l":2.61,"c":2.8,"v":48200},{"d":"2011-09-08","o":2.8,"h":2.95,"l":2.79,"c":2.93,"v":74900},{"d":"2011-09-09","o":3.01,"h":3.01,"l":2.84,"c":2.87,"v":45800},{"d":"2011-09-12","o":2.85,"h":2.85,"l":2.7,"c":2.75,"v":28800},{"d":"2011-09-13","o":2.8,"h":2.91,"l":2.74,"c":2.77,"v":33200},{"d":"2011-09-14","o":2.8,"h":2.86,"l":2.65,"c":2.79,"v":46200},{"d":"2011-09-15","o":2.75,"h":2.87,"l":2.65,"c":2.78,"v":69100},{"d":"2011-09-16","o":2.81,"h":2.81,"l":2.69,"c":2.78,"v":29900},{"d":"2011-09-19","o":2.7,"h":2.7,"l":2.55,"c":2.6,"v":62400},{"d":"2011-09-20","o":2.55,"h":2.59,"l":2.47,"c":2.55,"v":38100},{"d":"2011-09-21","o":2.04,"h":2.6,"l":2.04,"c":2.6,"v":41500},{"d":"2011-09-22","o":2.3,"h":2.4,"l":2.02,"c":2.19,"v":105200},{"d":"2011-09-23","o":2.15,"h":2.15,"l":1.8,"c":1.98,"v":149900},{"d":"2011-09-26","o":1.87,"h":1.87,"l":1.57,"c":1.61,"v":195100},{"d":"2011-09-27","o":1.76,"h":2.11,"l":1.76,"c":2.01,"v":147300},{"d":"2011-09-28","o":2.1,"h":2.1,"l":1.77,"c":1.87,"v":57800},{"d":"2011-09-29","o":1.9,"h":1.93,"l":1.8,"c":1.84,"v":24700},{"d":"2011-09-30","o":1.88,"h":1.89,"l":1.79,"c":1.79,"v":27200},{"d":"2011-10-03","o":1.79,"h":1.79,"l":1.57,"c":1.65,"v":51900},{"d":"2011-10-04","o":1.7,"h":1.83,"l":1.55,"c":1.57,"v":62600},{"d":"2011-10-05","o":1.55,"h":1.72,"l":1.55,"c":1.71,"v":44700},{"d":"2011-10-06","o":1.75,"h":1.9,"l":1.75,"c":1.9,"v":13000},{"d":"2011-10-07","o":2.05,"h":2.05,"l":1.77,"c":1.8,"v":69900},{"d":"2011-10-10","o":1.76,"h":1.85,"l":1.7,"c":1.78,"v":13600},{"d":"2011-10-11","o":1.74,"h":1.88,"l":1.74,"c":1.88,"v":35000},{"d":"2011-10-12","o":1.95,"h":2.01,"l":1.92,"c":1.95,"v":35800},{"d":"2011-10-13","o":1.95,"h":1.95,"l":1.86,"c":1.86,"v":31200},{"d":"2011-10-14","o":1.85,"h":1.9,"l":1.85,"c":1.9,"v":5200},{"d":"2011-10-17","o":1.9,"h":1.97,"l":1.9,"c":1.96,"v":7600},{"d":"2011-10-18","o":1.96,"h":2.02,"l":1.85,"c":1.97,"v":36200},{"d":"2011-10-19","o":1.94,"h":2.06,"l":1.94,"c":2,"v":45900},{"d":"2011-10-20","o":1.8,"h":2,"l":1.65,"c":1.82,"v":36800},{"d":"2011-10-21","o":1.83,"h":1.95,"l":1.83,"c":1.9,"v":12700},{"d":"2011-10-24","o":1.95,"h":1.98,"l":1.79,"c":1.88,"v":43000},{"d":"2011-10-25","o":1.82,"h":1.92,"l":1.71,"c":1.8,"v":25000},{"d":"2011-10-26","o":1.84,"h":1.95,"l":1.83,"c":1.9,"v":25800},{"d":"2011-10-27","o":1.99,"h":2.23,"l":1.99,"c":2.16,"v":80400},{"d":"2011-10-28","o":1.92,"h":2.14,"l":1.92,"c":2.08,"v":17400},{"d":"2011-10-31","o":2.05,"h":2.2,"l":2.03,"c":2.1,"v":12300},{"d":"2011-11-01","o":2.1,"h":2.1,"l":1.96,"c":2.02,"v":26000},{"d":"2011-11-02","o":1.96,"h":2.11,"l":1.96,"c":2.03,"v":13300},{"d":"2011-11-03","o":2.04,"h":2.1,"l":2.03,"c":2.04,"v":30900},{"d":"2011-11-04","o":2.03,"h":2.03,"l":1.87,"c":2,"v":16300},{"d":"2011-11-07","o":1.96,"h":2.06,"l":1.96,"c":2.01,"v":47000},{"d":"2011-11-08","o":2.05,"h":2.17,"l":2.01,"c":2.14,"v":70900},{"d":"2011-11-09","o":2.13,"h":2.13,"l":1.96,"c":1.96,"v":45100},{"d":"2011-11-10","o":2,"h":2,"l":1.86,"c":1.91,"v":19500},{"d":"2011-11-11","o":1.92,"h":2.3,"l":1.91,"c":2.09,"v":45600},{"d":"2011-11-14","o":2.06,"h":2.11,"l":1.9,"c":1.94,"v":20600},{"d":"2011-11-15","o":1.95,"h":1.99,"l":1.9,"c":1.92,"v":19200},{"d":"2011-11-16","o":1.92,"h":1.96,"l":1.9,"c":1.95,"v":5400},{"d":"2011-11-17","o":1.95,"h":1.95,"l":1.76,"c":1.77,"v":12400},{"d":"2011-11-18","o":1.78,"h":1.8,"l":1.73,"c":1.73,"v":27200},{"d":"2011-11-21","o":1.63,"h":1.74,"l":1.6,"c":1.7,"v":76200},{"d":"2011-11-22","o":1.74,"h":1.91,"l":1.72,"c":1.85,"v":75200},{"d":"2011-11-23","o":1.82,"h":1.82,"l":1.75,"c":1.8,"v":4400},{"d":"2011-11-25","o":1.82,"h":1.82,"l":1.7,"c":1.73,"v":10300},{"d":"2011-11-28","o":1.79,"h":1.86,"l":1.75,"c":1.78,"v":19700},{"d":"2011-11-29","o":1.75,"h":1.83,"l":1.75,"c":1.76,"v":2400},{"d":"2011-11-30","o":1.88,"h":2.02,"l":1.78,"c":2.02,"v":30800},{"d":"2011-12-01","o":2.02,"h":2.04,"l":1.75,"c":1.96,"v":41300},{"d":"2011-12-02","o":1.88,"h":1.93,"l":1.88,"c":1.93,"v":10500},{"d":"2011-12-05","o":1.83,"h":1.98,"l":1.78,"c":1.85,"v":12500},{"d":"2011-12-06","o":1.91,"h":1.95,"l":1.81,"c":1.91,"v":3900},{"d":"2011-12-07","o":1.95,"h":1.95,"l":1.9,"c":1.9,"v":10800},{"d":"2011-12-08","o":1.85,"h":1.85,"l":1.78,"c":1.85,"v":4800},{"d":"2011-12-09","o":1.85,"h":1.92,"l":1.75,"c":1.84,"v":32000},{"d":"2011-12-12","o":1.84,"h":1.84,"l":1.76,"c":1.81,"v":15300},{"d":"2011-12-13","o":1.84,"h":1.84,"l":1.68,"c":1.7,"v":44700},{"d":"2011-12-14","o":1.68,"h":1.68,"l":1.55,"c":1.6,"v":60100},{"d":"2011-12-15","o":1.59,"h":1.59,"l":1.55,"c":1.56,"v":7600},{"d":"2011-12-16","o":1.59,"h":1.66,"l":1.3,"c":1.49,"v":107600},{"d":"2011-12-19","o":1.55,"h":1.57,"l":1.5,"c":1.52,"v":15200},{"d":"2011-12-20","o":1.55,"h":1.55,"l":1.43,"c":1.46,"v":31000},{"d":"2011-12-21","o":1.48,"h":1.48,"l":1.4,"c":1.44,"v":101500},{"d":"2011-12-22","o":1.46,"h":1.49,"l":1.44,"c":1.44,"v":12200},{"d":"2011-12-23","o":1.48,"h":1.52,"l":1.43,"c":1.5,"v":12100},{"d":"2011-12-27","o":1.55,"h":1.55,"l":1.42,"c":1.42,"v":15100},{"d":"2011-12-28","o":1.44,"h":1.44,"l":1.37,"c":1.41,"v":9800},{"d":"2011-12-29","o":1.4,"h":1.43,"l":1.35,"c":1.39,"v":29100},{"d":"2011-12-30","o":1.41,"h":1.46,"l":1.4,"c":1.42,"v":14200},{"d":"2012-01-03","o":1.42,"h":1.72,"l":1.42,"c":1.64,"v":34500},{"d":"2012-01-04","o":1.64,"h":1.66,"l":1.62,"c":1.65,"v":13400},{"d":"2012-01-05","o":1.65,"h":1.65,"l":1.59,"c":1.64,"v":10700},{"d":"2012-01-06","o":1.64,"h":1.65,"l":1.58,"c":1.64,"v":19100},{"d":"2012-01-09","o":1.65,"h":1.73,"l":1.63,"c":1.7,"v":16700},{"d":"2012-01-10","o":1.75,"h":1.8,"l":1.7,"c":1.79,"v":30600},{"d":"2012-01-11","o":1.81,"h":1.81,"l":1.69,"c":1.71,"v":18800},{"d":"2012-01-12","o":1.72,"h":1.76,"l":1.71,"c":1.76,"v":5400},{"d":"2012-01-13","o":1.74,"h":1.82,"l":1.63,"c":1.82,"v":15700},{"d":"2012-01-17","o":1.8,"h":1.8,"l":1.66,"c":1.71,"v":20400},{"d":"2012-01-18","o":1.75,"h":1.75,"l":1.69,"c":1.69,"v":15500},{"d":"2012-01-19","o":1.74,"h":1.84,"l":1.7,"c":1.78,"v":55200},{"d":"2012-01-20","o":1.77,"h":1.79,"l":1.71,"c":1.76,"v":7900},{"d":"2012-01-23","o":1.78,"h":1.81,"l":1.73,"c":1.81,"v":26800},{"d":"2012-01-24","o":1.81,"h":1.81,"l":1.75,"c":1.75,"v":7800},{"d":"2012-01-25","o":1.75,"h":1.85,"l":1.71,"c":1.85,"v":30000},{"d":"2012-01-26","o":1.86,"h":1.92,"l":1.84,"c":1.86,"v":33600},{"d":"2012-01-27","o":1.87,"h":1.87,"l":1.81,"c":1.81,"v":13500},{"d":"2012-01-30","o":1.8,"h":1.85,"l":1.75,"c":1.77,"v":18700},{"d":"2012-01-31","o":1.78,"h":1.86,"l":1.77,"c":1.78,"v":7600},{"d":"2012-02-01","o":1.82,"h":1.82,"l":1.79,"c":1.79,"v":24300},{"d":"2012-02-02","o":1.78,"h":1.81,"l":1.74,"c":1.78,"v":31400},{"d":"2012-02-03","o":1.82,"h":1.83,"l":1.74,"c":1.76,"v":24100},{"d":"2012-02-06","o":2.03,"h":2.03,"l":1.74,"c":1.77,"v":47400},{"d":"2012-02-07","o":1.77,"h":1.88,"l":1.77,"c":1.86,"v":25200},{"d":"2012-02-08","o":1.85,"h":1.91,"l":1.77,"c":1.77,"v":68800},{"d":"2012-02-09","o":1.72,"h":1.9,"l":1.72,"c":1.82,"v":29300},{"d":"2012-02-10","o":1.86,"h":1.89,"l":1.8,"c":1.86,"v":13600},{"d":"2012-02-13","o":1.87,"h":1.88,"l":1.83,"c":1.84,"v":17200},{"d":"2012-02-14","o":1.87,"h":1.87,"l":1.82,"c":1.87,"v":600},{"d":"2012-02-15","o":1.87,"h":1.9,"l":1.81,"c":1.81,"v":12100},{"d":"2012-02-16","o":1.78,"h":1.8,"l":1.77,"c":1.8,"v":13000},{"d":"2012-02-17","o":1.8,"h":1.81,"l":1.78,"c":1.79,"v":21200},{"d":"2012-02-21","o":1.82,"h":1.87,"l":1.82,"c":1.87,"v":20600},{"d":"2012-02-22","o":1.86,"h":1.87,"l":1.78,"c":1.84,"v":23200},{"d":"2012-02-23","o":1.88,"h":1.88,"l":1.75,"c":1.79,"v":36900},{"d":"2012-02-24","o":1.79,"h":1.95,"l":1.74,"c":1.87,"v":51000},{"d":"2012-02-27","o":1.95,"h":1.95,"l":1.85,"c":1.86,"v":27400},{"d":"2012-02-28","o":1.98,"h":2.25,"l":1.98,"c":2.19,"v":89300},{"d":"2012-02-29","o":2.24,"h":2.54,"l":2.18,"c":2.27,"v":196400},{"d":"2012-03-01","o":2.27,"h":2.45,"l":2.27,"c":2.45,"v":61700},{"d":"2012-03-02","o":2.46,"h":2.46,"l":2.24,"c":2.43,"v":41300},{"d":"2012-03-05","o":2.37,"h":2.37,"l":2.22,"c":2.3,"v":36800},{"d":"2012-03-06","o":2.21,"h":2.21,"l":2.11,"c":2.14,"v":53200},{"d":"2012-03-07","o":2.19,"h":2.29,"l":2.12,"c":2.23,"v":34300},{"d":"2012-03-08","o":2.2,"h":2.27,"l":2.17,"c":2.17,"v":31500},{"d":"2012-03-09","o":2.19,"h":2.28,"l":2.18,"c":2.25,"v":41200},{"d":"2012-03-12","o":2.3,"h":2.35,"l":2.17,"c":2.17,"v":34500},{"d":"2012-03-13","o":2.2,"h":2.28,"l":2.15,"c":2.26,"v":32900},{"d":"2012-03-14","o":2.27,"h":2.28,"l":2.17,"c":2.17,"v":28500},{"d":"2012-03-15","o":2.12,"h":2.23,"l":2.07,"c":2.07,"v":41900},{"d":"2012-03-16","o":2.04,"h":2.28,"l":2.04,"c":2.28,"v":43600},{"d":"2012-03-19","o":2.15,"h":2.27,"l":2.13,"c":2.22,"v":42200},{"d":"2012-03-20","o":2.2,"h":2.2,"l":2.15,"c":2.15,"v":16600},{"d":"2012-03-21","o":2.15,"h":2.15,"l":2.05,"c":2.15,"v":44600},{"d":"2012-03-22","o":2.1,"h":2.29,"l":2,"c":2.29,"v":41700},{"d":"2012-03-23","o":2.05,"h":2.14,"l":2.03,"c":2.12,"v":40200},{"d":"2012-03-26","o":2.19,"h":2.19,"l":2.13,"c":2.19,"v":29300},{"d":"2012-03-27","o":2.19,"h":2.19,"l":2.11,"c":2.15,"v":25500},{"d":"2012-03-28","o":2.12,"h":2.13,"l":2.04,"c":2.1,"v":17800},{"d":"2012-03-29","o":2.05,"h":2.05,"l":2.01,"c":2.05,"v":20500},{"d":"2012-03-30","o":2.05,"h":2.11,"l":2.05,"c":2.09,"v":18800},{"d":"2012-04-02","o":2.1,"h":2.1,"l":2.07,"c":2.07,"v":12500},{"d":"2012-04-03","o":2.03,"h":2.03,"l":1.97,"c":1.98,"v":22700},{"d":"2012-04-04","o":1.92,"h":1.93,"l":1.8,"c":1.87,"v":45500},{"d":"2012-04-05","o":1.86,"h":1.99,"l":1.85,"c":1.99,"v":55600},{"d":"2012-04-09","o":1.91,"h":1.96,"l":1.84,"c":1.86,"v":21500},{"d":"2012-04-10","o":1.9,"h":1.92,"l":1.87,"c":1.91,"v":18400},{"d":"2012-04-11","o":1.89,"h":1.9,"l":1.89,"c":1.89,"v":24400},{"d":"2012-04-12","o":1.9,"h":1.96,"l":1.87,"c":1.92,"v":17600},{"d":"2012-04-13","o":1.9,"h":1.9,"l":1.8,"c":1.88,"v":25500},{"d":"2012-04-16","o":1.88,"h":1.92,"l":1.83,"c":1.9,"v":14700},{"d":"2012-04-17","o":1.87,"h":1.9,"l":1.8,"c":1.8,"v":34800},{"d":"2012-04-18","o":1.83,"h":1.9,"l":1.78,"c":1.9,"v":15500},{"d":"2012-04-19","o":1.87,"h":1.87,"l":1.79,"c":1.79,"v":16200},{"d":"2012-04-20","o":1.79,"h":1.87,"l":1.76,"c":1.76,"v":13800},{"d":"2012-04-23","o":1.85,"h":1.85,"l":1.71,"c":1.73,"v":18400},{"d":"2012-04-24","o":1.72,"h":1.8,"l":1.7,"c":1.73,"v":12100},{"d":"2012-04-25","o":1.73,"h":1.84,"l":1.7,"c":1.7,"v":6900},{"d":"2012-04-26","o":1.72,"h":1.83,"l":1.65,"c":1.78,"v":39700},{"d":"2012-04-27","o":1.76,"h":1.83,"l":1.75,"c":1.82,"v":7000},{"d":"2012-04-30","o":1.85,"h":1.85,"l":1.75,"c":1.75,"v":5900},{"d":"2012-05-01","o":1.77,"h":1.78,"l":1.66,"c":1.71,"v":23000},{"d":"2012-05-02","o":1.68,"h":1.75,"l":1.68,"c":1.69,"v":7800},{"d":"2012-05-03","o":1.69,"h":1.74,"l":1.67,"c":1.67,"v":9300},{"d":"2012-05-04","o":1.65,"h":1.72,"l":1.65,"c":1.69,"v":6700},{"d":"2012-05-07","o":1.61,"h":1.77,"l":1.54,"c":1.59,"v":44100},{"d":"2012-05-08","o":1.63,"h":1.66,"l":1.52,"c":1.56,"v":28000},{"d":"2012-05-09","o":1.5,"h":1.65,"l":1.48,"c":1.63,"v":30300},{"d":"2012-05-10","o":1.67,"h":1.7,"l":1.58,"c":1.63,"v":31100},{"d":"2012-05-11","o":1.5,"h":1.59,"l":1.5,"c":1.52,"v":10000},{"d":"2012-05-14","o":1.47,"h":1.49,"l":1.4,"c":1.42,"v":33000},{"d":"2012-05-15","o":1.43,"h":1.44,"l":1.26,"c":1.27,"v":35100},{"d":"2012-05-16","o":1.27,"h":1.29,"l":1.12,"c":1.13,"v":80800},{"d":"2012-05-17","o":1.15,"h":1.34,"l":1.15,"c":1.26,"v":26900},{"d":"2012-05-18","o":1.28,"h":1.37,"l":1.28,"c":1.34,"v":32000},{"d":"2012-05-21","o":1.31,"h":1.34,"l":1.3,"c":1.34,"v":13100},{"d":"2012-05-22","o":1.28,"h":1.34,"l":1.25,"c":1.29,"v":71300},{"d":"2012-05-23","o":1.35,"h":1.35,"l":1.19,"c":1.25,"v":34600},{"d":"2012-05-24","o":1.28,"h":1.28,"l":1.23,"c":1.25,"v":13400},{"d":"2012-05-25","o":1.28,"h":1.28,"l":1.18,"c":1.24,"v":27500},{"d":"2012-05-29","o":1.25,"h":1.28,"l":1.21,"c":1.23,"v":11500},{"d":"2012-05-30","o":1.22,"h":1.28,"l":1.22,"c":1.26,"v":17000},{"d":"2012-05-31","o":1.3,"h":1.3,"l":1.23,"c":1.23,"v":6700},{"d":"2012-06-01","o":1.25,"h":1.42,"l":1.25,"c":1.3,"v":45400},{"d":"2012-06-04","o":1.33,"h":1.39,"l":1.21,"c":1.23,"v":67400},{"d":"2012-06-05","o":1.25,"h":1.44,"l":1.25,"c":1.33,"v":29700},{"d":"2012-06-06","o":1.36,"h":1.53,"l":1.35,"c":1.41,"v":19200},{"d":"2012-06-07","o":1.45,"h":1.45,"l":1.39,"c":1.39,"v":17800},{"d":"2012-06-08","o":1.4,"h":1.44,"l":1.4,"c":1.41,"v":4600},{"d":"2012-06-11","o":1.35,"h":1.44,"l":1.27,"c":1.32,"v":58500},{"d":"2012-06-12","o":1.33,"h":1.38,"l":1.32,"c":1.33,"v":14500},{"d":"2012-06-13","o":1.35,"h":1.4,"l":1.28,"c":1.28,"v":22800},{"d":"2012-06-14","o":1.29,"h":1.37,"l":1.29,"c":1.37,"v":7800},{"d":"2012-06-15","o":1.35,"h":1.39,"l":1.35,"c":1.35,"v":13100},{"d":"2012-06-18","o":1.35,"h":1.38,"l":1.3,"c":1.35,"v":24900},{"d":"2012-06-19","o":1.22,"h":1.38,"l":1.22,"c":1.32,"v":20500},{"d":"2012-06-20","o":1.3,"h":1.32,"l":1.24,"c":1.28,"v":25400},{"d":"2012-06-21","o":1.24,"h":1.29,"l":1.19,"c":1.28,"v":44500},{"d":"2012-06-22","o":1.28,"h":1.29,"l":1.22,"c":1.29,"v":9300},{"d":"2012-06-25","o":1.26,"h":1.29,"l":1.25,"c":1.25,"v":30900},{"d":"2012-06-26","o":1.25,"h":1.29,"l":1.21,"c":1.21,"v":14200},{"d":"2012-06-27","o":1.2,"h":1.2,"l":1.12,"c":1.18,"v":31900},{"d":"2012-06-28","o":1.17,"h":1.17,"l":1.08,"c":1.11,"v":22400},{"d":"2012-06-29","o":1.08,"h":1.29,"l":1.08,"c":1.25,"v":20800},{"d":"2012-07-02","o":1.26,"h":1.27,"l":1.2,"c":1.26,"v":27100},{"d":"2012-07-03","o":1.26,"h":1.26,"l":1.26,"c":1.26,"v":0},{"d":"2012-07-05","o":1.26,"h":1.26,"l":1.26,"c":1.26,"v":0},{"d":"2012-07-06","o":1.26,"h":1.26,"l":1.26,"c":1.26,"v":0},{"d":"2012-07-09","o":1.26,"h":1.26,"l":1.26,"c":1.26,"v":0},{"d":"2012-07-10","o":1.26,"h":1.26,"l":1.26,"c":1.26,"v":0},{"d":"2012-07-11","o":1.26,"h":1.26,"l":1.26,"c":1.26,"v":0},{"d":"2012-07-12","o":1.26,"h":1.26,"l":1.26,"c":1.26,"v":0},{"d":"2012-07-13","o":1.26,"h":1.26,"l":1.26,"c":1.26,"v":0},{"d":"2012-07-16","o":1.26,"h":1.26,"l":1.26,"c":1.26,"v":0},{"d":"2012-07-17","o":1.26,"h":1.26,"l":1.26,"c":1.26,"v":0},{"d":"2012-07-18","o":1.26,"h":1.26,"l":1.26,"c":1.26,"v":0},{"d":"2012-07-19","o":1.26,"h":1.26,"l":1.26,"c":1.26,"v":0},{"d":"2012-07-20","o":1.26,"h":1.26,"l":1.26,"c":1.26,"v":0},{"d":"2012-07-23","o":1.26,"h":1.26,"l":1.26,"c":1.26,"v":0},{"d":"2012-07-24","o":1.26,"h":1.26,"l":1.26,"c":1.26,"v":0},{"d":"2012-07-25","o":1.26,"h":1.26,"l":1.26,"c":1.26,"v":0},{"d":"2012-07-26","o":1.26,"h":1.26,"l":1.26,"c":1.26,"v":0},{"d":"2012-07-27","o":1.26,"h":1.26,"l":1.26,"c":1.26,"v":0},{"d":"2012-07-30","o":1.2,"h":1.26,"l":1.15,"c":1.25,"v":56900},{"d":"2012-07-31","o":1.22,"h":1.24,"l":1.19,"c":1.19,"v":36200},{"d":"2012-08-01","o":1.19,"h":1.21,"l":1.16,"c":1.2,"v":6800},{"d":"2012-08-02","o":1.24,"h":1.24,"l":1.18,"c":1.23,"v":8900},{"d":"2012-08-03","o":1.22,"h":1.23,"l":1.09,"c":1.18,"v":88300},{"d":"2012-08-06","o":1.17,"h":1.18,"l":1.07,"c":1.08,"v":50600},{"d":"2012-08-07","o":1.08,"h":1.2,"l":1.08,"c":1.17,"v":37800},{"d":"2012-08-08","o":1.17,"h":1.25,"l":1.17,"c":1.23,"v":22400},{"d":"2012-08-09","o":1.24,"h":1.26,"l":1.2,"c":1.22,"v":15100},{"d":"2012-08-10","o":1.21,"h":1.26,"l":1.2,"c":1.22,"v":19200},{"d":"2012-08-13","o":1.18,"h":1.28,"l":1.17,"c":1.28,"v":65800},{"d":"2012-08-14","o":1.27,"h":1.27,"l":1.22,"c":1.22,"v":600},{"d":"2012-08-15","o":1.22,"h":1.24,"l":1.21,"c":1.24,"v":9900},{"d":"2012-08-16","o":1.22,"h":1.25,"l":1.2,"c":1.25,"v":31300},{"d":"2012-08-17","o":1.27,"h":1.35,"l":1.26,"c":1.32,"v":31100},{"d":"2012-08-20","o":1.3,"h":1.3,"l":1.29,"c":1.3,"v":27900},{"d":"2012-08-21","o":1.34,"h":1.38,"l":1.33,"c":1.34,"v":17100},{"d":"2012-08-22","o":1.39,"h":1.5,"l":1.33,"c":1.47,"v":17500},{"d":"2012-08-23","o":1.5,"h":1.65,"l":1.5,"c":1.64,"v":95200},{"d":"2012-08-24","o":1.67,"h":1.7,"l":1.6,"c":1.6,"v":47100},{"d":"2012-08-27","o":1.64,"h":1.64,"l":1.55,"c":1.58,"v":52300},{"d":"2012-08-28","o":1.58,"h":1.59,"l":1.49,"c":1.5,"v":19700},{"d":"2012-08-29","o":1.5,"h":1.5,"l":1.38,"c":1.42,"v":32500},{"d":"2012-08-30","o":1.4,"h":1.43,"l":1.35,"c":1.4,"v":17900},{"d":"2012-08-31","o":1.62,"h":1.62,"l":1.41,"c":1.42,"v":34200},{"d":"2012-09-04","o":1.43,"h":1.6,"l":1.43,"c":1.59,"v":59600},{"d":"2012-09-05","o":1.59,"h":1.61,"l":1.51,"c":1.53,"v":24400},{"d":"2012-09-06","o":1.55,"h":1.65,"l":1.52,"c":1.58,"v":39100},{"d":"2012-09-07","o":1.56,"h":1.72,"l":1.56,"c":1.7,"v":68500},{"d":"2012-09-10","o":1.7,"h":1.72,"l":1.63,"c":1.67,"v":34100},{"d":"2012-09-11","o":1.66,"h":1.72,"l":1.54,"c":1.65,"v":46700},{"d":"2012-09-12","o":1.67,"h":1.72,"l":1.59,"c":1.6,"v":12900},{"d":"2012-09-13","o":1.6,"h":1.72,"l":1.55,"c":1.72,"v":39100},{"d":"2012-09-14","o":1.71,"h":1.74,"l":1.66,"c":1.69,"v":46700},{"d":"2012-09-17","o":1.72,"h":1.72,"l":1.6,"c":1.63,"v":23200},{"d":"2012-09-18","o":1.6,"h":1.63,"l":1.59,"c":1.6,"v":15000},{"d":"2012-09-19","o":1.62,"h":1.67,"l":1.55,"c":1.57,"v":27600},{"d":"2012-09-20","o":1.6,"h":1.64,"l":1.54,"c":1.62,"v":10400},{"d":"2012-09-21","o":1.6,"h":1.68,"l":1.57,"c":1.58,"v":35800},{"d":"2012-09-24","o":1.56,"h":1.65,"l":1.56,"c":1.65,"v":42300},{"d":"2012-09-25","o":1.65,"h":1.65,"l":1.6,"c":1.62,"v":14400},{"d":"2012-09-26","o":1.62,"h":1.64,"l":1.55,"c":1.59,"v":11800},{"d":"2012-09-27","o":1.59,"h":1.68,"l":1.59,"c":1.66,"v":17500},{"d":"2012-09-28","o":1.66,"h":1.66,"l":1.6,"c":1.66,"v":8900},{"d":"2012-10-01","o":1.6,"h":1.68,"l":1.6,"c":1.67,"v":29900},{"d":"2012-10-02","o":1.66,"h":1.7,"l":1.57,"c":1.66,"v":10600},{"d":"2012-10-03","o":1.64,"h":1.7,"l":1.59,"c":1.6,"v":9600},{"d":"2012-10-04","o":1.59,"h":1.72,"l":1.59,"c":1.7,"v":19200},{"d":"2012-10-05","o":1.66,"h":1.7,"l":1.55,"c":1.67,"v":14200},{"d":"2012-10-08","o":1.66,"h":1.7,"l":1.6,"c":1.7,"v":16200},{"d":"2012-10-09","o":1.66,"h":1.72,"l":1.56,"c":1.61,"v":46400},{"d":"2012-10-10","o":1.61,"h":1.61,"l":1.52,"c":1.6,"v":14700},{"d":"2012-10-11","o":1.59,"h":1.67,"l":1.59,"c":1.6,"v":10200},{"d":"2012-10-12","o":1.55,"h":1.6,"l":1.52,"c":1.56,"v":9800},{"d":"2012-10-15","o":1.54,"h":1.59,"l":1.46,"c":1.54,"v":44300},{"d":"2012-10-16","o":1.51,"h":1.55,"l":1.48,"c":1.51,"v":8900},{"d":"2012-10-17","o":1.52,"h":1.54,"l":1.51,"c":1.54,"v":5700},{"d":"2012-10-18","o":1.53,"h":1.6,"l":1.53,"c":1.57,"v":14000},{"d":"2012-10-19","o":1.55,"h":1.55,"l":1.46,"c":1.51,"v":5400},{"d":"2012-10-22","o":1.53,"h":1.57,"l":1.52,"c":1.52,"v":4100},{"d":"2012-10-23","o":1.52,"h":1.54,"l":1.5,"c":1.5,"v":7100},{"d":"2012-10-24","o":1.53,"h":1.6,"l":1.52,"c":1.55,"v":17300},{"d":"2012-10-25","o":1.55,"h":1.55,"l":1.42,"c":1.49,"v":25500},{"d":"2012-10-26","o":1.45,"h":1.53,"l":1.45,"c":1.53,"v":3100},{"d":"2012-10-31","o":1.57,"h":1.57,"l":1.49,"c":1.55,"v":14400},{"d":"2012-11-01","o":1.53,"h":1.59,"l":1.51,"c":1.59,"v":33300},{"d":"2012-11-02","o":1.58,"h":1.58,"l":1.51,"c":1.54,"v":37000},{"d":"2012-11-05","o":1.59,"h":1.66,"l":1.59,"c":1.62,"v":41200},{"d":"2012-11-06","o":1.73,"h":1.75,"l":1.63,"c":1.74,"v":70500},{"d":"2012-11-07","o":1.75,"h":1.77,"l":1.68,"c":1.7,"v":49600},{"d":"2012-11-08","o":1.7,"h":1.79,"l":1.7,"c":1.78,"v":31800},{"d":"2012-11-09","o":1.79,"h":1.82,"l":1.75,"c":1.8,"v":60600},{"d":"2012-11-12","o":1.79,"h":1.8,"l":1.72,"c":1.76,"v":29200},{"d":"2012-11-13","o":1.76,"h":1.76,"l":1.69,"c":1.73,"v":9000},{"d":"2012-11-14","o":1.72,"h":1.76,"l":1.69,"c":1.71,"v":16100},{"d":"2012-11-15","o":1.62,"h":1.71,"l":1.54,"c":1.6,"v":78500},{"d":"2012-11-16","o":1.64,"h":1.64,"l":1.6,"c":1.63,"v":12100},{"d":"2012-11-19","o":1.63,"h":1.76,"l":1.63,"c":1.72,"v":15300},{"d":"2012-11-20","o":1.72,"h":1.75,"l":1.67,"c":1.7,"v":9400},{"d":"2012-11-21","o":1.65,"h":1.79,"l":1.62,"c":1.79,"v":21500},{"d":"2012-11-23","o":1.84,"h":1.84,"l":1.77,"c":1.82,"v":46700},{"d":"2012-11-26","o":1.82,"h":1.88,"l":1.79,"c":1.79,"v":73300},{"d":"2012-11-27","o":1.83,"h":1.84,"l":1.79,"c":1.84,"v":37700},{"d":"2012-11-28","o":1.81,"h":1.83,"l":1.7,"c":1.82,"v":55600},{"d":"2012-11-29","o":1.83,"h":1.89,"l":1.83,"c":1.87,"v":28400},{"d":"2012-11-30","o":1.86,"h":1.9,"l":1.83,"c":1.85,"v":12800},{"d":"2012-12-03","o":1.85,"h":1.85,"l":1.8,"c":1.8,"v":54800},{"d":"2012-12-04","o":1.8,"h":1.82,"l":1.76,"c":1.82,"v":10100},{"d":"2012-12-05","o":1.85,"h":1.85,"l":1.72,"c":1.77,"v":28400},{"d":"2012-12-06","o":1.75,"h":1.82,"l":1.75,"c":1.8,"v":16100},{"d":"2012-12-07","o":1.84,"h":1.84,"l":1.74,"c":1.75,"v":4800},{"d":"2012-12-10","o":1.75,"h":1.75,"l":1.72,"c":1.73,"v":8800},{"d":"2012-12-11","o":1.74,"h":1.75,"l":1.73,"c":1.73,"v":4600},{"d":"2012-12-12","o":1.74,"h":1.78,"l":1.74,"c":1.78,"v":14300},{"d":"2012-12-13","o":1.79,"h":1.86,"l":1.77,"c":1.82,"v":165900},{"d":"2012-12-14","o":1.82,"h":1.82,"l":1.77,"c":1.78,"v":47800},{"d":"2012-12-17","o":1.77,"h":1.79,"l":1.76,"c":1.78,"v":29800},{"d":"2012-12-18","o":1.8,"h":1.8,"l":1.73,"c":1.74,"v":50600},{"d":"2012-12-19","o":1.75,"h":1.77,"l":1.7,"c":1.72,"v":11000},{"d":"2012-12-20","o":1.71,"h":1.83,"l":1.7,"c":1.83,"v":39000},{"d":"2012-12-21","o":1.77,"h":1.82,"l":1.73,"c":1.79,"v":28500},{"d":"2012-12-24","o":1.8,"h":1.8,"l":1.73,"c":1.78,"v":5800},{"d":"2012-12-26","o":1.81,"h":1.82,"l":1.8,"c":1.82,"v":9400},{"d":"2012-12-27","o":1.81,"h":1.82,"l":1.8,"c":1.81,"v":36100},{"d":"2012-12-28","o":1.81,"h":1.81,"l":1.76,"c":1.79,"v":41200},{"d":"2012-12-31","o":1.79,"h":1.84,"l":1.77,"c":1.83,"v":18300},{"d":"2013-01-02","o":1.95,"h":1.95,"l":1.84,"c":1.93,"v":59400},{"d":"2013-01-03","o":1.94,"h":1.94,"l":1.81,"c":1.82,"v":26900},{"d":"2013-01-04","o":1.8,"h":1.8,"l":1.73,"c":1.79,"v":68400},{"d":"2013-01-07","o":1.79,"h":1.87,"l":1.79,"c":1.83,"v":22700},{"d":"2013-01-08","o":1.85,"h":1.93,"l":1.85,"c":1.91,"v":37600},{"d":"2013-01-09","o":1.9,"h":1.91,"l":1.88,"c":1.91,"v":4900},{"d":"2013-01-10","o":1.91,"h":1.91,"l":1.83,"c":1.91,"v":22600},{"d":"2013-01-11","o":1.91,"h":1.93,"l":1.88,"c":1.92,"v":12800},{"d":"2013-01-14","o":1.93,"h":1.93,"l":1.9,"c":1.92,"v":6800},{"d":"2013-01-15","o":1.94,"h":1.95,"l":1.9,"c":1.94,"v":32200},{"d":"2013-01-16","o":1.94,"h":1.94,"l":1.91,"c":1.91,"v":7200},{"d":"2013-01-17","o":1.9,"h":1.91,"l":1.9,"c":1.9,"v":4200},{"d":"2013-01-18","o":1.88,"h":1.92,"l":1.83,"c":1.83,"v":18300},{"d":"2013-01-22","o":1.79,"h":1.86,"l":1.79,"c":1.86,"v":17400},{"d":"2013-01-23","o":1.88,"h":1.91,"l":1.76,"c":1.8,"v":25200},{"d":"2013-01-24","o":1.71,"h":1.73,"l":1.7,"c":1.71,"v":125700},{"d":"2013-01-25","o":1.7,"h":1.75,"l":1.7,"c":1.73,"v":29500},{"d":"2013-01-28","o":1.73,"h":1.74,"l":1.69,"c":1.7,"v":32700},{"d":"2013-01-29","o":1.74,"h":1.77,"l":1.66,"c":1.67,"v":31300},{"d":"2013-01-30","o":1.65,"h":1.72,"l":1.65,"c":1.69,"v":22300},{"d":"2013-01-31","o":1.69,"h":1.71,"l":1.52,"c":1.62,"v":30500},{"d":"2013-02-01","o":1.6,"h":1.69,"l":1.6,"c":1.66,"v":23800},{"d":"2013-02-04","o":1.66,"h":1.68,"l":1.63,"c":1.68,"v":17000},{"d":"2013-02-05","o":1.69,"h":1.7,"l":1.64,"c":1.66,"v":14000},{"d":"2013-02-06","o":1.64,"h":1.76,"l":1.64,"c":1.76,"v":16800},{"d":"2013-02-07","o":1.76,"h":1.79,"l":1.76,"c":1.77,"v":6700},{"d":"2013-02-08","o":1.79,"h":1.79,"l":1.65,"c":1.66,"v":18300},{"d":"2013-02-11","o":1.68,"h":1.68,"l":1.53,"c":1.57,"v":38700},{"d":"2013-02-12","o":1.54,"h":1.66,"l":1.51,"c":1.6,"v":55400},{"d":"2013-02-13","o":1.65,"h":1.8,"l":1.58,"c":1.58,"v":39900},{"d":"2013-02-14","o":1.58,"h":1.66,"l":1.58,"c":1.64,"v":10400},{"d":"2013-02-15","o":1.55,"h":1.65,"l":1.54,"c":1.6,"v":14700},{"d":"2013-02-19","o":1.6,"h":1.6,"l":1.51,"c":1.57,"v":56800},{"d":"2013-02-20","o":1.52,"h":1.58,"l":1.41,"c":1.43,"v":40300},{"d":"2013-02-21","o":1.4,"h":1.42,"l":1.34,"c":1.4,"v":18600},{"d":"2013-02-22","o":1.33,"h":1.5,"l":1.33,"c":1.49,"v":48800},{"d":"2013-02-25","o":1.49,"h":1.53,"l":1.49,"c":1.52,"v":7100},{"d":"2013-02-26","o":1.52,"h":1.52,"l":1.47,"c":1.51,"v":16000},{"d":"2013-02-27","o":1.52,"h":1.57,"l":1.45,"c":1.46,"v":12400},{"d":"2013-02-28","o":1.47,"h":1.49,"l":1.43,"c":1.45,"v":13500},{"d":"2013-03-01","o":1.46,"h":1.55,"l":1.46,"c":1.48,"v":27900},{"d":"2013-03-04","o":1.49,"h":1.5,"l":1.41,"c":1.43,"v":54000},{"d":"2013-03-05","o":1.5,"h":1.54,"l":1.46,"c":1.53,"v":34200},{"d":"2013-03-06","o":1.55,"h":1.56,"l":1.47,"c":1.56,"v":53800},{"d":"2013-03-07","o":1.68,"h":1.68,"l":1.55,"c":1.6,"v":65700},{"d":"2013-03-08","o":1.59,"h":1.66,"l":1.59,"c":1.65,"v":33700},{"d":"2013-03-11","o":1.68,"h":1.69,"l":1.6,"c":1.66,"v":43900},{"d":"2013-03-12","o":1.69,"h":1.69,"l":1.58,"c":1.6,"v":20000},{"d":"2013-03-13","o":1.57,"h":1.6,"l":1.53,"c":1.57,"v":22200},{"d":"2013-03-14","o":1.6,"h":1.61,"l":1.57,"c":1.57,"v":3000},{"d":"2013-03-15","o":1.58,"h":1.6,"l":1.48,"c":1.54,"v":38500},{"d":"2013-03-18","o":1.55,"h":1.59,"l":1.55,"c":1.55,"v":9300},{"d":"2013-03-19","o":1.55,"h":1.59,"l":1.49,"c":1.55,"v":16500},{"d":"2013-03-20","o":1.53,"h":1.56,"l":1.5,"c":1.55,"v":7800},{"d":"2013-03-21","o":1.6,"h":1.6,"l":1.54,"c":1.59,"v":2300},{"d":"2013-03-22","o":1.57,"h":1.64,"l":1.56,"c":1.61,"v":10600},{"d":"2013-03-25","o":1.58,"h":1.58,"l":1.51,"c":1.56,"v":17500},{"d":"2013-03-26","o":1.57,"h":1.57,"l":1.5,"c":1.52,"v":8100},{"d":"2013-03-27","o":1.54,"h":1.58,"l":1.53,"c":1.57,"v":5500},{"d":"2013-03-28","o":1.51,"h":1.52,"l":1.47,"c":1.47,"v":54600},{"d":"2013-04-01","o":1.49,"h":1.49,"l":1.47,"c":1.49,"v":12800},{"d":"2013-04-02","o":1.47,"h":1.48,"l":1.38,"c":1.42,"v":40900},{"d":"2013-04-03","o":1.4,"h":1.44,"l":1.34,"c":1.34,"v":24500},{"d":"2013-04-04","o":1.35,"h":1.38,"l":1.32,"c":1.34,"v":16500},{"d":"2013-04-05","o":1.33,"h":1.48,"l":1.33,"c":1.43,"v":52800},{"d":"2013-04-08","o":1.45,"h":1.45,"l":1.29,"c":1.36,"v":40500},{"d":"2013-04-09","o":1.42,"h":1.42,"l":1.36,"c":1.4,"v":32600},{"d":"2013-04-10","o":1.4,"h":1.42,"l":1.37,"c":1.37,"v":14200},{"d":"2013-04-11","o":1.4,"h":1.41,"l":1.38,"c":1.39,"v":10800},{"d":"2013-04-12","o":1.35,"h":1.35,"l":1.28,"c":1.35,"v":18700},{"d":"2013-04-15","o":1.28,"h":1.35,"l":1.09,"c":1.1,"v":81900},{"d":"2013-04-16","o":1.11,"h":1.21,"l":1.11,"c":1.17,"v":77800},{"d":"2013-04-17","o":1.09,"h":1.18,"l":1.06,"c":1.09,"v":70500},{"d":"2013-04-18","o":1.09,"h":1.09,"l":1.05,"c":1.09,"v":51700},{"d":"2013-04-19","o":1.09,"h":1.13,"l":1.05,"c":1.07,"v":52200},{"d":"2013-04-22","o":1.1,"h":1.21,"l":1.09,"c":1.2,"v":27600},{"d":"2013-04-23","o":1.15,"h":1.15,"l":1.07,"c":1.12,"v":29100},{"d":"2013-04-24","o":1.11,"h":1.21,"l":1.11,"c":1.15,"v":38000},{"d":"2013-04-25","o":1.18,"h":1.29,"l":1.18,"c":1.26,"v":51800},{"d":"2013-04-26","o":1.32,"h":1.32,"l":1.15,"c":1.19,"v":70300},{"d":"2013-04-29","o":1.18,"h":1.3,"l":1.18,"c":1.29,"v":42500},{"d":"2013-04-30","o":1.3,"h":1.33,"l":1.27,"c":1.33,"v":28200},{"d":"2013-05-01","o":1.36,"h":1.36,"l":1.29,"c":1.31,"v":13600},{"d":"2013-05-02","o":1.31,"h":1.32,"l":1.24,"c":1.29,"v":20700},{"d":"2013-05-03","o":1.28,"h":1.28,"l":1.22,"c":1.24,"v":10900},{"d":"2013-05-06","o":1.24,"h":1.28,"l":1.2,"c":1.2,"v":21800},{"d":"2013-05-07","o":1.2,"h":1.2,"l":1.13,"c":1.17,"v":34300},{"d":"2013-05-08","o":1.16,"h":1.17,"l":1.12,"c":1.16,"v":26000},{"d":"2013-05-09","o":1.19,"h":1.21,"l":1.13,"c":1.18,"v":17000},{"d":"2013-05-10","o":1.14,"h":1.16,"l":1.09,"c":1.12,"v":41200},{"d":"2013-05-13","o":1.11,"h":1.11,"l":1.06,"c":1.08,"v":33100},{"d":"2013-05-14","o":1.08,"h":1.09,"l":1.06,"c":1.07,"v":35600},{"d":"2013-05-15","o":1.06,"h":1.06,"l":0.99,"c":1.02,"v":94300},{"d":"2013-05-16","o":0.92,"h":1,"l":0.92,"c":0.95,"v":71200},{"d":"2013-05-17","o":0.96,"h":0.97,"l":0.87,"c":0.94,"v":58300},{"d":"2013-05-20","o":0.92,"h":1.01,"l":0.9,"c":1.01,"v":38700},{"d":"2013-05-21","o":1,"h":1,"l":0.92,"c":0.94,"v":33300},{"d":"2013-05-22","o":0.96,"h":0.99,"l":0.92,"c":0.93,"v":43200},{"d":"2013-05-23","o":0.94,"h":1,"l":0.91,"c":1,"v":70200},{"d":"2013-05-24","o":1.01,"h":1.01,"l":0.95,"c":0.97,"v":13300},{"d":"2013-05-28","o":1,"h":1.01,"l":0.98,"c":0.99,"v":19400},{"d":"2013-05-29","o":0.96,"h":1.03,"l":0.96,"c":1.03,"v":26800},{"d":"2013-05-30","o":1.03,"h":1.17,"l":1.03,"c":1.16,"v":65800},{"d":"2013-05-31","o":1.16,"h":1.16,"l":1.06,"c":1.14,"v":15800},{"d":"2013-06-03","o":1.14,"h":1.16,"l":1.03,"c":1.15,"v":23600},{"d":"2013-06-04","o":1.15,"h":1.19,"l":1.13,"c":1.16,"v":14700},{"d":"2013-06-05","o":1.16,"h":1.19,"l":1.15,"c":1.15,"v":3300},{"d":"2013-06-06","o":1.12,"h":1.17,"l":1.12,"c":1.16,"v":13900},{"d":"2013-06-07","o":1.17,"h":1.17,"l":1.1,"c":1.11,"v":22300},{"d":"2013-06-10","o":1.12,"h":1.13,"l":1.1,"c":1.1,"v":21700},{"d":"2013-06-11","o":1.1,"h":1.11,"l":1.08,"c":1.08,"v":32000},{"d":"2013-06-12","o":1.1,"h":1.12,"l":1.07,"c":1.07,"v":30300},{"d":"2013-06-13","o":1.05,"h":1.07,"l":1.03,"c":1.07,"v":13000},{"d":"2013-06-14","o":1.07,"h":1.07,"l":1.01,"c":1.02,"v":12500},{"d":"2013-06-17","o":1.03,"h":1.05,"l":0.95,"c":0.95,"v":63800},{"d":"2013-06-18","o":0.95,"h":0.99,"l":0.9,"c":0.93,"v":67600},{"d":"2013-06-19","o":0.92,"h":0.98,"l":0.91,"c":0.91,"v":57600},{"d":"2013-06-20","o":0.91,"h":0.91,"l":0.71,"c":0.84,"v":75100},{"d":"2013-06-21","o":0.85,"h":0.85,"l":0.81,"c":0.81,"v":33400},{"d":"2013-06-24","o":0.82,"h":0.83,"l":0.77,"c":0.77,"v":33700},{"d":"2013-06-25","o":0.79,"h":0.79,"l":0.76,"c":0.76,"v":5800},{"d":"2013-06-26","o":0.76,"h":0.77,"l":0.71,"c":0.72,"v":35300},{"d":"2013-06-27","o":0.74,"h":0.78,"l":0.72,"c":0.78,"v":57400},{"d":"2013-06-28","o":0.76,"h":0.9,"l":0.72,"c":0.9,"v":79800},{"d":"2013-07-01","o":0.94,"h":0.94,"l":0.93,"c":0.93,"v":5600},{"d":"2013-07-02","o":0.91,"h":0.91,"l":0.82,"c":0.84,"v":43700},{"d":"2013-07-03","o":0.88,"h":0.88,"l":0.84,"c":0.84,"v":22900},{"d":"2013-07-05","o":0.86,"h":0.86,"l":0.73,"c":0.8,"v":16100},{"d":"2013-07-08","o":0.78,"h":0.8,"l":0.77,"c":0.79,"v":12000},{"d":"2013-07-09","o":0.79,"h":0.81,"l":0.75,"c":0.81,"v":23000},{"d":"2013-07-10","o":0.82,"h":0.84,"l":0.8,"c":0.82,"v":30700},{"d":"2013-07-11","o":0.84,"h":0.89,"l":0.78,"c":0.87,"v":52700},{"d":"2013-07-12","o":0.83,"h":0.86,"l":0.79,"c":0.82,"v":9400},{"d":"2013-07-15","o":0.83,"h":0.83,"l":0.75,"c":0.81,"v":23900},{"d":"2013-07-16","o":0.84,"h":0.86,"l":0.8,"c":0.86,"v":17600},{"d":"2013-07-17","o":0.85,"h":0.87,"l":0.84,"c":0.86,"v":25800},{"d":"2013-07-18","o":0.87,"h":0.87,"l":0.86,"c":0.86,"v":7100},{"d":"2013-07-19","o":0.87,"h":0.89,"l":0.86,"c":0.87,"v":15500},{"d":"2013-07-22","o":0.9,"h":1.1,"l":0.86,"c":1.05,"v":140400},{"d":"2013-07-23","o":1.05,"h":1.17,"l":1.05,"c":1.15,"v":72600},{"d":"2013-07-24","o":1.18,"h":1.18,"l":1.08,"c":1.08,"v":47800},{"d":"2013-07-25","o":1.02,"h":1.06,"l":1,"c":1.06,"v":73600},{"d":"2013-07-26","o":1.05,"h":1.1,"l":1,"c":1.08,"v":22700},{"d":"2013-07-29","o":1,"h":1.14,"l":1,"c":1.1,"v":23000},{"d":"2013-07-30","o":1.11,"h":1.15,"l":1.06,"c":1.14,"v":14600},{"d":"2013-07-31","o":1.15,"h":1.15,"l":1.01,"c":1.13,"v":66300},{"d":"2013-08-01","o":1.09,"h":1.12,"l":1.01,"c":1.08,"v":14500},{"d":"2013-08-02","o":1.1,"h":1.1,"l":1.08,"c":1.1,"v":6000},{"d":"2013-08-05","o":1.1,"h":1.1,"l":1.01,"c":1.01,"v":21900},{"d":"2013-08-06","o":1,"h":1.09,"l":0.97,"c":0.97,"v":19800},{"d":"2013-08-07","o":0.97,"h":0.97,"l":0.91,"c":0.91,"v":27000},{"d":"2013-08-08","o":0.92,"h":1.05,"l":0.88,"c":0.99,"v":42600},{"d":"2013-08-09","o":1.01,"h":1.06,"l":1,"c":1.04,"v":15600},{"d":"2013-08-12","o":1.11,"h":1.16,"l":1.06,"c":1.14,"v":68400},{"d":"2013-08-13","o":1.15,"h":1.15,"l":1.11,"c":1.13,"v":22700},{"d":"2013-08-14","o":1.15,"h":1.16,"l":1.15,"c":1.15,"v":23400},{"d":"2013-08-15","o":1.15,"h":1.2,"l":1.08,"c":1.19,"v":58600},{"d":"2013-08-16","o":1.19,"h":1.24,"l":1.17,"c":1.23,"v":51000},{"d":"2013-08-19","o":1.25,"h":1.3,"l":1.22,"c":1.27,"v":45800},{"d":"2013-08-20","o":1.27,"h":1.3,"l":1.24,"c":1.3,"v":22600},{"d":"2013-08-21","o":1.3,"h":1.3,"l":1.25,"c":1.25,"v":10300},{"d":"2013-08-22","o":1.34,"h":1.37,"l":1.25,"c":1.31,"v":27500},{"d":"2013-08-23","o":1.34,"h":1.43,"l":1.3,"c":1.42,"v":47000},{"d":"2013-08-26","o":1.45,"h":1.49,"l":1.4,"c":1.45,"v":84200},{"d":"2013-08-27","o":1.47,"h":1.59,"l":1.14,"c":1.32,"v":183600},{"d":"2013-08-28","o":1.34,"h":1.4,"l":1.32,"c":1.38,"v":55000},{"d":"2013-08-29","o":1.37,"h":1.38,"l":1.25,"c":1.35,"v":75700},{"d":"2013-08-30","o":1.39,"h":1.45,"l":1.37,"c":1.43,"v":71200},{"d":"2013-09-03","o":1.52,"h":1.6,"l":1.51,"c":1.55,"v":137700},{"d":"2013-09-04","o":1.55,"h":1.6,"l":1.52,"c":1.57,"v":65700},{"d":"2013-09-05","o":1.59,"h":1.59,"l":1.52,"c":1.53,"v":21200},{"d":"2013-09-06","o":1.55,"h":1.58,"l":1.53,"c":1.55,"v":65400},{"d":"2013-09-09","o":1.54,"h":1.56,"l":1.51,"c":1.52,"v":30000},{"d":"2013-09-10","o":1.49,"h":1.49,"l":1.4,"c":1.47,"v":71400},{"d":"2013-09-11","o":1.52,"h":1.55,"l":1.48,"c":1.52,"v":53000},{"d":"2013-09-12","o":1.5,"h":1.5,"l":1.31,"c":1.35,"v":52600},{"d":"2013-09-13","o":1.36,"h":1.37,"l":1.32,"c":1.36,"v":26800},{"d":"2013-09-16","o":1.36,"h":1.38,"l":1.36,"c":1.36,"v":7500},{"d":"2013-09-17","o":1.39,"h":1.42,"l":1.34,"c":1.39,"v":19700},{"d":"2013-09-18","o":1.34,"h":1.6,"l":1.34,"c":1.56,"v":107300},{"d":"2013-09-19","o":1.6,"h":1.6,"l":1.5,"c":1.52,"v":63100},{"d":"2013-09-20","o":1.5,"h":1.5,"l":1.38,"c":1.38,"v":29300},{"d":"2013-09-23","o":1.37,"h":1.42,"l":1.36,"c":1.37,"v":16900},{"d":"2013-09-24","o":1.36,"h":1.36,"l":1.21,"c":1.26,"v":181600},{"d":"2013-09-25","o":1.31,"h":1.34,"l":1.21,"c":1.23,"v":30300},{"d":"2013-09-26","o":1.24,"h":1.29,"l":1.18,"c":1.19,"v":49600},{"d":"2013-09-27","o":1.19,"h":1.27,"l":1.17,"c":1.18,"v":29600},{"d":"2013-09-30","o":1.2,"h":1.25,"l":1.18,"c":1.2,"v":26300},{"d":"2013-10-01","o":1.18,"h":1.2,"l":1.08,"c":1.1,"v":162800},{"d":"2013-10-02","o":1.1,"h":1.18,"l":1.1,"c":1.14,"v":92200},{"d":"2013-10-03","o":1.17,"h":1.17,"l":1.11,"c":1.15,"v":17100},{"d":"2013-10-04","o":1.12,"h":1.17,"l":1.11,"c":1.11,"v":18100},{"d":"2013-10-07","o":1.11,"h":1.14,"l":1.11,"c":1.12,"v":34700},{"d":"2013-10-08","o":1.12,"h":1.17,"l":1.08,"c":1.09,"v":26900},{"d":"2013-10-09","o":1.13,"h":1.13,"l":1.05,"c":1.08,"v":17500},{"d":"2013-10-10","o":1.09,"h":1.09,"l":1.04,"c":1.06,"v":50500},{"d":"2013-10-11","o":1.04,"h":1.08,"l":1.01,"c":1.05,"v":62300},{"d":"2013-10-14","o":1.01,"h":1.04,"l":0.85,"c":1,"v":31500},{"d":"2013-10-15","o":1,"h":1.09,"l":1,"c":1.05,"v":60800},{"d":"2013-10-16","o":1.05,"h":1.11,"l":1,"c":1.02,"v":23700},{"d":"2013-10-17","o":1,"h":1.17,"l":0.98,"c":1.06,"v":131200},{"d":"2013-10-18","o":1.06,"h":1.12,"l":1.06,"c":1.1,"v":7900},{"d":"2013-10-21","o":1.15,"h":1.21,"l":1.12,"c":1.14,"v":78700},{"d":"2013-10-22","o":1.18,"h":1.21,"l":1.1,"c":1.18,"v":89000},{"d":"2013-10-23","o":1.18,"h":1.19,"l":1.1,"c":1.13,"v":41800},{"d":"2013-10-24","o":1.15,"h":1.24,"l":1.11,"c":1.23,"v":63400},{"d":"2013-10-25","o":1.21,"h":1.27,"l":1.13,"c":1.25,"v":20100},{"d":"2013-10-28","o":1.26,"h":1.27,"l":1.2,"c":1.23,"v":32400},{"d":"2013-10-29","o":1.23,"h":1.23,"l":1.15,"c":1.2,"v":26300},{"d":"2013-10-30","o":1.24,"h":1.27,"l":1.16,"c":1.24,"v":52500},{"d":"2013-10-31","o":1.17,"h":1.19,"l":1.12,"c":1.13,"v":17400},{"d":"2013-11-01","o":1.14,"h":1.2,"l":1.11,"c":1.2,"v":41600},{"d":"2013-11-04","o":1.27,"h":1.27,"l":1.12,"c":1.17,"v":51800},{"d":"2013-11-05","o":1.23,"h":1.25,"l":1.13,"c":1.25,"v":67200},{"d":"2013-11-06","o":1.29,"h":1.3,"l":1.18,"c":1.25,"v":56800},{"d":"2013-11-07","o":1.27,"h":1.27,"l":1.15,"c":1.16,"v":24700},{"d":"2013-11-08","o":1.11,"h":1.45,"l":1.1,"c":1.34,"v":106200},{"d":"2013-11-11","o":1.34,"h":1.34,"l":1.15,"c":1.21,"v":45400},{"d":"2013-11-12","o":1.29,"h":1.29,"l":1.19,"c":1.23,"v":29400},{"d":"2013-11-13","o":1.24,"h":1.25,"l":1.2,"c":1.25,"v":24600},{"d":"2013-11-14","o":1.29,"h":1.29,"l":1.21,"c":1.24,"v":46600},{"d":"2013-11-15","o":1.24,"h":1.24,"l":1.2,"c":1.23,"v":17200},{"d":"2013-11-18","o":1.24,"h":1.24,"l":1.16,"c":1.16,"v":53100},{"d":"2013-11-19","o":1.17,"h":1.2,"l":1.1,"c":1.16,"v":75100},{"d":"2013-11-20","o":1.17,"h":1.19,"l":1.13,"c":1.13,"v":16100},{"d":"2013-11-21","o":1.13,"h":1.17,"l":1.1,"c":1.14,"v":17500},{"d":"2013-11-22","o":1.1,"h":1.16,"l":1.1,"c":1.16,"v":12200},{"d":"2013-11-25","o":1.16,"h":1.16,"l":1.13,"c":1.15,"v":10000},{"d":"2013-11-26","o":1.16,"h":1.16,"l":1.01,"c":1.04,"v":112800},{"d":"2013-11-27","o":1.08,"h":1.13,"l":1.06,"c":1.13,"v":53700},{"d":"2013-11-29","o":1.12,"h":1.14,"l":1.11,"c":1.14,"v":5000},{"d":"2013-12-02","o":1.09,"h":1.17,"l":1.06,"c":1.16,"v":57000},{"d":"2013-12-03","o":1.15,"h":1.16,"l":1.12,"c":1.15,"v":12200},{"d":"2013-12-04","o":1.15,"h":1.16,"l":1.12,"c":1.15,"v":26700},{"d":"2013-12-05","o":1.14,"h":1.15,"l":1.13,"c":1.15,"v":7000},{"d":"2013-12-06","o":1.14,"h":1.18,"l":1.13,"c":1.13,"v":8500},{"d":"2013-12-09","o":1.13,"h":1.17,"l":1.08,"c":1.11,"v":27200},{"d":"2013-12-10","o":1.15,"h":1.25,"l":1.14,"c":1.2,"v":75000},{"d":"2013-12-11","o":1.19,"h":1.25,"l":1.1,"c":1.11,"v":24800},{"d":"2013-12-12","o":1.12,"h":1.16,"l":1.1,"c":1.15,"v":16500},{"d":"2013-12-13","o":1.13,"h":1.17,"l":1.12,"c":1.17,"v":17300},{"d":"2013-12-16","o":1.17,"h":1.18,"l":1.12,"c":1.17,"v":57100},{"d":"2013-12-17","o":1.18,"h":1.19,"l":1.15,"c":1.17,"v":21200},{"d":"2013-12-18","o":1.18,"h":1.2,"l":1.16,"c":1.18,"v":54000},{"d":"2013-12-19","o":1.15,"h":1.17,"l":1.1,"c":1.15,"v":41700},{"d":"2013-12-20","o":1.14,"h":1.2,"l":1.1,"c":1.15,"v":32500},{"d":"2013-12-23","o":1.17,"h":1.2,"l":1.07,"c":1.09,"v":41200},{"d":"2013-12-24","o":1.08,"h":1.15,"l":1.07,"c":1.11,"v":27700},{"d":"2013-12-26","o":1.12,"h":1.17,"l":1.11,"c":1.17,"v":15000},{"d":"2013-12-27","o":1.15,"h":1.15,"l":1.1,"c":1.1,"v":40900},{"d":"2013-12-30","o":1.1,"h":1.18,"l":1.1,"c":1.12,"v":84000},{"d":"2013-12-31","o":1.13,"h":1.18,"l":1.1,"c":1.17,"v":30300},{"d":"2014-01-02","o":1.18,"h":1.25,"l":1.18,"c":1.2,"v":68100},{"d":"2014-01-03","o":1.21,"h":1.28,"l":1.21,"c":1.24,"v":36500},{"d":"2014-01-06","o":1.28,"h":1.29,"l":1.2,"c":1.29,"v":29800},{"d":"2014-01-07","o":1.29,"h":1.29,"l":1.15,"c":1.19,"v":57600},{"d":"2014-01-08","o":1.19,"h":1.19,"l":1.12,"c":1.18,"v":30800},{"d":"2014-01-09","o":1.13,"h":1.16,"l":1.13,"c":1.15,"v":8400},{"d":"2014-01-10","o":1.15,"h":1.18,"l":1.15,"c":1.16,"v":16700},{"d":"2014-01-13","o":1.16,"h":1.28,"l":1.16,"c":1.27,"v":26300},{"d":"2014-01-14","o":1.27,"h":1.29,"l":1.22,"c":1.24,"v":79300},{"d":"2014-01-15","o":1.25,"h":1.28,"l":1.2,"c":1.26,"v":41900},{"d":"2014-01-16","o":1.25,"h":1.25,"l":1.18,"c":1.22,"v":33900},{"d":"2014-01-17","o":1.26,"h":1.31,"l":1.24,"c":1.27,"v":34400},{"d":"2014-01-21","o":1.34,"h":1.5,"l":1.33,"c":1.47,"v":174100},{"d":"2014-01-22","o":1.46,"h":1.5,"l":1.45,"c":1.5,"v":83800},{"d":"2014-01-23","o":1.49,"h":1.59,"l":1.48,"c":1.57,"v":109100},{"d":"2014-01-24","o":1.62,"h":1.69,"l":1.49,"c":1.55,"v":254800},{"d":"2014-01-27","o":1.48,"h":1.52,"l":1.4,"c":1.42,"v":96600},{"d":"2014-01-28","o":1.42,"h":1.55,"l":1.4,"c":1.52,"v":51400},{"d":"2014-01-29","o":1.61,"h":1.61,"l":1.52,"c":1.57,"v":92400},{"d":"2014-01-30","o":1.52,"h":1.63,"l":1.49,"c":1.61,"v":159400},{"d":"2014-01-31","o":1.61,"h":1.72,"l":1.61,"c":1.68,"v":178700},{"d":"2014-02-03","o":1.71,"h":1.8,"l":1.7,"c":1.8,"v":207500},{"d":"2014-02-04","o":1.81,"h":1.88,"l":1.81,"c":1.88,"v":394800},{"d":"2014-02-05","o":1.93,"h":2.05,"l":1.91,"c":1.98,"v":668600},{"d":"2014-02-06","o":2.02,"h":2.02,"l":1.97,"c":2,"v":406600},{"d":"2014-02-07","o":2,"h":2,"l":1.85,"c":1.91,"v":424700},{"d":"2014-02-10","o":1.92,"h":1.99,"l":1.9,"c":1.93,"v":504900},{"d":"2014-02-11","o":1.99,"h":2.02,"l":1.93,"c":2.02,"v":455100},{"d":"2014-02-12","o":2.02,"h":2.14,"l":1.99,"c":2.09,"v":624300},{"d":"2014-02-13","o":2.13,"h":2.19,"l":2.13,"c":2.19,"v":524900},{"d":"2014-02-14","o":2.31,"h":2.32,"l":2.22,"c":2.24,"v":739800},{"d":"2014-02-18","o":2.34,"h":2.74,"l":2.32,"c":2.62,"v":3006100},{"d":"2014-02-19","o":2.53,"h":2.84,"l":2.53,"c":2.76,"v":1174600},{"d":"2014-02-20","o":2.72,"h":2.72,"l":2.14,"c":2.6,"v":1578200},{"d":"2014-02-21","o":2.46,"h":2.46,"l":2.25,"c":2.4,"v":1105000},{"d":"2014-02-24","o":2.5,"h":2.5,"l":2.17,"c":2.19,"v":871800},{"d":"2014-02-25","o":2.17,"h":2.21,"l":1.97,"c":2.08,"v":1325000},{"d":"2014-02-26","o":2.07,"h":2.08,"l":2,"c":2.03,"v":566400},{"d":"2014-02-27","o":2.04,"h":2.24,"l":2.01,"c":2.15,"v":552500},{"d":"2014-02-28","o":2.17,"h":2.35,"l":2.1,"c":2.16,"v":509900},{"d":"2014-03-03","o":2.2,"h":2.3,"l":2.06,"c":2.08,"v":430600},{"d":"2014-03-04","o":2.05,"h":2.1,"l":2.02,"c":2.09,"v":354500},{"d":"2014-03-05","o":2.15,"h":2.2,"l":2.13,"c":2.16,"v":146200},{"d":"2014-03-06","o":2.21,"h":2.23,"l":2.17,"c":2.2,"v":245900},{"d":"2014-03-07","o":2.22,"h":2.22,"l":2.05,"c":2.11,"v":303600},{"d":"2014-03-10","o":2.14,"h":2.15,"l":2.05,"c":2.08,"v":124800},{"d":"2014-03-11","o":2.1,"h":2.12,"l":1.84,"c":1.95,"v":610200},{"d":"2014-03-12","o":2,"h":2.1,"l":1.79,"c":1.94,"v":577800},{"d":"2014-03-13","o":2.07,"h":2.15,"l":1.92,"c":2.1,"v":528500},{"d":"2014-03-14","o":2.17,"h":2.23,"l":2.07,"c":2.09,"v":250500},{"d":"2014-03-17","o":2.09,"h":2.09,"l":1.99,"c":2.02,"v":243900},{"d":"2014-03-18","o":2.01,"h":2.11,"l":1.85,"c":2.03,"v":642800},{"d":"2014-03-19","o":1.94,"h":2.05,"l":1.94,"c":1.97,"v":166100},{"d":"2014-03-20","o":1.89,"h":1.94,"l":1.89,"c":1.93,"v":173900},{"d":"2014-03-21","o":1.95,"h":1.97,"l":1.92,"c":1.97,"v":102200},{"d":"2014-03-24","o":1.96,"h":1.96,"l":1.74,"c":1.82,"v":506200},{"d":"2014-03-25","o":1.85,"h":1.85,"l":1.75,"c":1.8,"v":196100},{"d":"2014-03-26","o":1.78,"h":1.83,"l":1.71,"c":1.73,"v":211200},{"d":"2014-03-27","o":1.69,"h":1.72,"l":1.38,"c":1.48,"v":1326100},{"d":"2014-03-28","o":1.54,"h":1.6,"l":1.51,"c":1.56,"v":219000},{"d":"2014-03-31","o":1.58,"h":1.58,"l":1.5,"c":1.53,"v":129900},{"d":"2014-04-01","o":1.5,"h":1.55,"l":1.49,"c":1.52,"v":71700},{"d":"2014-04-02","o":1.57,"h":1.67,"l":1.55,"c":1.67,"v":147900},{"d":"2014-04-03","o":1.68,"h":1.69,"l":1.59,"c":1.61,"v":125700},{"d":"2014-04-04","o":1.65,"h":1.72,"l":1.62,"c":1.63,"v":98000},{"d":"2014-04-07","o":1.68,"h":1.69,"l":1.56,"c":1.6,"v":145100},{"d":"2014-04-08","o":1.74,"h":1.74,"l":1.66,"c":1.69,"v":139300},{"d":"2014-04-09","o":1.7,"h":1.73,"l":1.6,"c":1.69,"v":127200},{"d":"2014-04-10","o":1.74,"h":1.74,"l":1.69,"c":1.7,"v":85400},{"d":"2014-04-11","o":1.72,"h":1.72,"l":1.58,"c":1.6,"v":155500},{"d":"2014-04-14","o":1.6,"h":1.63,"l":1.55,"c":1.58,"v":125500},{"d":"2014-04-15","o":1.54,"h":1.54,"l":1.47,"c":1.53,"v":218800},{"d":"2014-04-16","o":1.52,"h":1.63,"l":1.48,"c":1.63,"v":96300},{"d":"2014-04-17","o":1.67,"h":1.69,"l":1.5,"c":1.56,"v":145700},{"d":"2014-04-21","o":1.54,"h":1.54,"l":1.45,"c":1.49,"v":119600},{"d":"2014-04-22","o":1.49,"h":1.51,"l":1.46,"c":1.5,"v":91200},{"d":"2014-04-23","o":1.54,"h":1.58,"l":1.51,"c":1.56,"v":39800},{"d":"2014-04-24","o":1.56,"h":1.67,"l":1.55,"c":1.67,"v":108100},{"d":"2014-04-25","o":1.67,"h":1.72,"l":1.61,"c":1.65,"v":99700},{"d":"2014-04-28","o":1.61,"h":1.68,"l":1.6,"c":1.6,"v":85500},{"d":"2014-04-29","o":1.6,"h":1.68,"l":1.6,"c":1.65,"v":82600},{"d":"2014-04-30","o":1.65,"h":1.65,"l":1.59,"c":1.63,"v":70100},{"d":"2014-05-01","o":1.63,"h":1.63,"l":1.59,"c":1.59,"v":53300},{"d":"2014-05-02","o":1.6,"h":1.66,"l":1.6,"c":1.65,"v":57000},{"d":"2014-05-05","o":1.68,"h":1.77,"l":1.65,"c":1.75,"v":121000},{"d":"2014-05-06","o":1.76,"h":1.79,"l":1.72,"c":1.75,"v":52500},{"d":"2014-05-07","o":1.76,"h":1.77,"l":1.61,"c":1.65,"v":70900},{"d":"2014-05-08","o":1.66,"h":1.68,"l":1.56,"c":1.6,"v":49000},{"d":"2014-05-09","o":1.6,"h":1.67,"l":1.58,"c":1.61,"v":59200},{"d":"2014-05-12","o":1.67,"h":1.67,"l":1.59,"c":1.65,"v":122700},{"d":"2014-05-13","o":1.67,"h":1.67,"l":1.59,"c":1.62,"v":100900},{"d":"2014-05-14","o":1.65,"h":1.73,"l":1.65,"c":1.68,"v":95600},{"d":"2014-05-15","o":1.68,"h":1.68,"l":1.65,"c":1.66,"v":85500},{"d":"2014-05-16","o":1.7,"h":1.7,"l":1.62,"c":1.64,"v":32100},{"d":"2014-05-19","o":1.64,"h":1.65,"l":1.57,"c":1.61,"v":137300},{"d":"2014-05-20","o":1.65,"h":1.65,"l":1.53,"c":1.55,"v":47300},{"d":"2014-05-21","o":1.55,"h":1.57,"l":1.51,"c":1.56,"v":49400},{"d":"2014-05-22","o":1.54,"h":1.55,"l":1.52,"c":1.53,"v":26900},{"d":"2014-05-23","o":1.53,"h":1.56,"l":1.51,"c":1.54,"v":42600},{"d":"2014-05-27","o":1.52,"h":1.54,"l":1.5,"c":1.53,"v":128400},{"d":"2014-05-28","o":1.53,"h":1.55,"l":1.41,"c":1.49,"v":103300},{"d":"2014-05-29","o":1.5,"h":1.64,"l":1.49,"c":1.62,"v":199000},{"d":"2014-05-30","o":1.66,"h":1.72,"l":1.55,"c":1.56,"v":148500},{"d":"2014-06-02","o":1.54,"h":1.58,"l":1.5,"c":1.53,"v":72900},{"d":"2014-06-03","o":1.53,"h":1.72,"l":1.5,"c":1.65,"v":220700},{"d":"2014-06-04","o":1.64,"h":1.68,"l":1.59,"c":1.62,"v":92700},{"d":"2014-06-05","o":1.6,"h":1.69,"l":1.6,"c":1.69,"v":59700},{"d":"2014-06-06","o":1.72,"h":1.72,"l":1.6,"c":1.7,"v":31200},{"d":"2014-06-09","o":1.72,"h":1.72,"l":1.65,"c":1.68,"v":78600},{"d":"2014-06-10","o":1.72,"h":1.81,"l":1.68,"c":1.8,"v":159800},{"d":"2014-06-11","o":1.85,"h":1.87,"l":1.77,"c":1.8,"v":181300},{"d":"2014-06-12","o":1.84,"h":1.88,"l":1.75,"c":1.85,"v":155600},{"d":"2014-06-13","o":1.9,"h":1.9,"l":1.83,"c":1.88,"v":88100},{"d":"2014-06-16","o":1.91,"h":1.94,"l":1.84,"c":1.9,"v":235700},{"d":"2014-06-17","o":1.91,"h":1.97,"l":1.89,"c":1.97,"v":179000},{"d":"2014-06-18","o":1.97,"h":2.14,"l":1.97,"c":2.12,"v":347300},{"d":"2014-06-19","o":2.16,"h":2.5,"l":2.15,"c":2.46,"v":1326800},{"d":"2014-06-20","o":2.43,"h":2.49,"l":2.35,"c":2.48,"v":637800},{"d":"2014-06-23","o":2.47,"h":2.55,"l":2.3,"c":2.36,"v":471600},{"d":"2014-06-24","o":2.34,"h":2.45,"l":2.31,"c":2.31,"v":198200},{"d":"2014-06-25","o":2.34,"h":2.34,"l":2.17,"c":2.22,"v":311800},{"d":"2014-06-26","o":2.22,"h":2.23,"l":2.07,"c":2.2,"v":289300},{"d":"2014-06-27","o":2.23,"h":2.38,"l":2.22,"c":2.31,"v":233600},{"d":"2014-06-30","o":2.23,"h":2.35,"l":2.16,"c":2.28,"v":475700},{"d":"2014-07-01","o":2.28,"h":2.35,"l":2.2,"c":2.23,"v":149000},{"d":"2014-07-02","o":2.3,"h":2.44,"l":2.28,"c":2.44,"v":245100},{"d":"2014-07-03","o":2.39,"h":2.42,"l":2.3,"c":2.39,"v":108800},{"d":"2014-07-07","o":2.3,"h":2.38,"l":2.14,"c":2.18,"v":304400},{"d":"2014-07-08","o":2.13,"h":2.16,"l":2.07,"c":2.15,"v":246700},{"d":"2014-07-09","o":2.14,"h":2.34,"l":2.14,"c":2.3,"v":320700},{"d":"2014-07-10","o":2.35,"h":2.45,"l":2.21,"c":2.26,"v":464900},{"d":"2014-07-11","o":2.23,"h":2.31,"l":2.22,"c":2.31,"v":161300},{"d":"2014-07-14","o":2.26,"h":2.27,"l":2.15,"c":2.17,"v":250100},{"d":"2014-07-15","o":2.19,"h":2.22,"l":2.05,"c":2.08,"v":214900},{"d":"2014-07-16","o":2.08,"h":2.16,"l":2.05,"c":2.08,"v":133000},{"d":"2014-07-17","o":2.15,"h":2.25,"l":2.07,"c":2.25,"v":350600},{"d":"2014-07-18","o":2.21,"h":2.25,"l":2.15,"c":2.25,"v":107100},{"d":"2014-07-21","o":2.2,"h":2.3,"l":2.2,"c":2.26,"v":216300},{"d":"2014-07-22","o":2.26,"h":2.3,"l":2.18,"c":2.27,"v":165200},{"d":"2014-07-23","o":2.28,"h":2.3,"l":2.2,"c":2.28,"v":182000},{"d":"2014-07-24","o":2.24,"h":2.24,"l":2.15,"c":2.15,"v":165700},{"d":"2014-07-25","o":2.18,"h":2.25,"l":2.14,"c":2.22,"v":94600},{"d":"2014-07-28","o":2.23,"h":2.23,"l":2.15,"c":2.2,"v":128400},{"d":"2014-07-29","o":2.14,"h":2.19,"l":2.12,"c":2.16,"v":83100},{"d":"2014-07-30","o":2.17,"h":2.22,"l":2.12,"c":2.17,"v":130200},{"d":"2014-07-31","o":2.18,"h":2.2,"l":2.13,"c":2.19,"v":143800},{"d":"2014-08-01","o":2.19,"h":2.23,"l":2.12,"c":2.17,"v":197500},{"d":"2014-08-04","o":2.17,"h":2.17,"l":1.98,"c":2.05,"v":284800},{"d":"2014-08-05","o":2.09,"h":2.1,"l":2,"c":2.09,"v":117700},{"d":"2014-08-06","o":2.1,"h":2.22,"l":2.1,"c":2.15,"v":137500},{"d":"2014-08-07","o":2.16,"h":2.19,"l":2.1,"c":2.14,"v":41100},{"d":"2014-08-08","o":2.14,"h":2.19,"l":2.13,"c":2.14,"v":39000},{"d":"2014-08-11","o":2.17,"h":2.2,"l":2.16,"c":2.18,"v":147200},{"d":"2014-08-12","o":2.17,"h":2.34,"l":2.17,"c":2.21,"v":317200},{"d":"2014-08-13","o":2.24,"h":2.29,"l":2.18,"c":2.21,"v":151000},{"d":"2014-08-14","o":2.2,"h":2.28,"l":2.17,"c":2.22,"v":148500},{"d":"2014-08-15","o":2.2,"h":2.22,"l":2.13,"c":2.2,"v":91900},{"d":"2014-08-18","o":2.19,"h":2.19,"l":2.13,"c":2.18,"v":94800},{"d":"2014-08-19","o":2.19,"h":2.22,"l":2.16,"c":2.17,"v":166100},{"d":"2014-08-20","o":2.16,"h":2.2,"l":2.16,"c":2.19,"v":61600},{"d":"2014-08-21","o":2.16,"h":2.17,"l":2.05,"c":2.1,"v":289300},{"d":"2014-08-22","o":2.1,"h":2.11,"l":2.05,"c":2.11,"v":75600},{"d":"2014-08-25","o":2.07,"h":2.08,"l":1.94,"c":1.95,"v":209800},{"d":"2014-08-26","o":1.97,"h":1.97,"l":1.95,"c":1.95,"v":176900},{"d":"2014-08-27","o":1.99,"h":1.99,"l":1.96,"c":1.97,"v":64700},{"d":"2014-08-28","o":2.04,"h":2.09,"l":2.04,"c":2.09,"v":127300},{"d":"2014-08-29","o":2.11,"h":2.15,"l":2.1,"c":2.1,"v":126300},{"d":"2014-09-02","o":2.08,"h":2.15,"l":1.96,"c":2.09,"v":160800},{"d":"2014-09-03","o":2.06,"h":2.08,"l":2,"c":2.06,"v":57400},{"d":"2014-09-04","o":2.07,"h":2.07,"l":1.96,"c":2,"v":88800},{"d":"2014-09-05","o":1.95,"h":2.02,"l":1.95,"c":1.98,"v":127200},{"d":"2014-09-08","o":2,"h":2,"l":1.63,"c":1.84,"v":508700},{"d":"2014-09-09","o":1.88,"h":1.88,"l":1.71,"c":1.84,"v":165300},{"d":"2014-09-10","o":1.75,"h":1.85,"l":1.74,"c":1.81,"v":106600},{"d":"2014-09-11","o":1.74,"h":1.88,"l":1.7,"c":1.84,"v":139000},{"d":"2014-09-12","o":1.82,"h":1.88,"l":1.79,"c":1.87,"v":109900},{"d":"2014-09-15","o":1.88,"h":1.9,"l":1.78,"c":1.81,"v":56700},{"d":"2014-09-16","o":1.81,"h":1.83,"l":1.72,"c":1.81,"v":100700},{"d":"2014-09-17","o":1.81,"h":1.84,"l":1.74,"c":1.78,"v":87500},{"d":"2014-09-18","o":1.74,"h":1.8,"l":1.72,"c":1.8,"v":165800},{"d":"2014-09-19","o":1.79,"h":1.82,"l":1.72,"c":1.82,"v":181300},{"d":"2014-09-22","o":1.8,"h":1.8,"l":1.52,"c":1.59,"v":358600},{"d":"2014-09-23","o":1.6,"h":1.66,"l":1.6,"c":1.61,"v":87500},{"d":"2014-09-24","o":1.61,"h":1.65,"l":1.53,"c":1.57,"v":64400},{"d":"2014-09-25","o":1.5,"h":1.58,"l":1.5,"c":1.53,"v":81100},{"d":"2014-09-26","o":1.52,"h":1.55,"l":1.44,"c":1.46,"v":305600},{"d":"2014-09-29","o":1.46,"h":1.49,"l":1.45,"c":1.46,"v":103500},{"d":"2014-09-30","o":1.46,"h":1.46,"l":1.33,"c":1.37,"v":242600},{"d":"2014-10-01","o":1.33,"h":1.49,"l":1.33,"c":1.47,"v":119100},{"d":"2014-10-02","o":1.45,"h":1.46,"l":1.35,"c":1.37,"v":87500},{"d":"2014-10-03","o":1.35,"h":1.36,"l":1.28,"c":1.3,"v":89200},{"d":"2014-10-06","o":1.3,"h":1.43,"l":1.3,"c":1.35,"v":155900},{"d":"2014-10-07","o":1.36,"h":1.42,"l":1.36,"c":1.36,"v":62400},{"d":"2014-10-08","o":1.4,"h":1.47,"l":1.25,"c":1.47,"v":233600},{"d":"2014-10-09","o":1.52,"h":1.53,"l":1.34,"c":1.39,"v":242900},{"d":"2014-10-10","o":1.45,"h":1.45,"l":1.28,"c":1.33,"v":104600},{"d":"2014-10-13","o":1.47,"h":1.47,"l":1.34,"c":1.36,"v":65000},{"d":"2014-10-14","o":1.39,"h":1.49,"l":1.36,"c":1.45,"v":122900},{"d":"2014-10-15","o":1.48,"h":1.57,"l":1.45,"c":1.53,"v":157700},{"d":"2014-10-16","o":1.52,"h":1.64,"l":1.48,"c":1.56,"v":144800},{"d":"2014-10-17","o":1.57,"h":1.57,"l":1.42,"c":1.43,"v":84300},{"d":"2014-10-20","o":1.5,"h":1.53,"l":1.43,"c":1.53,"v":104700},{"d":"2014-10-21","o":1.54,"h":1.57,"l":1.54,"c":1.56,"v":65400},{"d":"2014-10-22","o":1.54,"h":1.54,"l":1.4,"c":1.4,"v":102600},{"d":"2014-10-23","o":1.4,"h":1.48,"l":1.37,"c":1.45,"v":77400},{"d":"2014-10-24","o":1.43,"h":1.43,"l":1.38,"c":1.39,"v":67800},{"d":"2014-10-27","o":1.35,"h":1.39,"l":1.28,"c":1.3,"v":129700},{"d":"2014-10-28","o":1.3,"h":1.38,"l":1.3,"c":1.34,"v":94800},{"d":"2014-10-29","o":1.37,"h":1.4,"l":1.29,"c":1.3,"v":57700},{"d":"2014-10-30","o":1.3,"h":1.3,"l":1.13,"c":1.21,"v":269300},{"d":"2014-10-31","o":1.14,"h":1.19,"l":1.1,"c":1.17,"v":144400},{"d":"2014-11-03","o":1.17,"h":1.21,"l":1.14,"c":1.18,"v":149200},{"d":"2014-11-04","o":1.16,"h":1.2,"l":1.16,"c":1.17,"v":67000},{"d":"2014-11-05","o":1.09,"h":1.16,"l":1.08,"c":1.09,"v":79700},{"d":"2014-11-06","o":1.09,"h":1.2,"l":1.08,"c":1.18,"v":92000},{"d":"2014-11-07","o":1.2,"h":1.33,"l":1.19,"c":1.25,"v":148800},{"d":"2014-11-10","o":1.25,"h":1.3,"l":1.16,"c":1.17,"v":85400},{"d":"2014-11-11","o":1.21,"h":1.3,"l":1.21,"c":1.26,"v":77100},{"d":"2014-11-12","o":1.3,"h":1.32,"l":1.23,"c":1.3,"v":61800},{"d":"2014-11-13","o":1.26,"h":1.39,"l":1.25,"c":1.27,"v":57800},{"d":"2014-11-14","o":1.25,"h":1.39,"l":1.25,"c":1.39,"v":118200},{"d":"2014-11-17","o":1.4,"h":1.49,"l":1.34,"c":1.49,"v":100400},{"d":"2014-11-18","o":1.5,"h":1.66,"l":1.41,"c":1.44,"v":403700},{"d":"2014-11-19","o":1.51,"h":1.55,"l":1.4,"c":1.45,"v":171600},{"d":"2014-11-20","o":1.47,"h":1.52,"l":1.45,"c":1.47,"v":60800},{"d":"2014-11-21","o":1.5,"h":1.57,"l":1.49,"c":1.52,"v":118400},{"d":"2014-11-24","o":1.52,"h":1.53,"l":1.42,"c":1.46,"v":69200},{"d":"2014-11-25","o":1.46,"h":1.55,"l":1.45,"c":1.47,"v":65400},{"d":"2014-11-26","o":1.47,"h":1.47,"l":1.44,"c":1.46,"v":38900},{"d":"2014-11-28","o":1.39,"h":1.46,"l":1.39,"c":1.41,"v":73500},{"d":"2014-12-01","o":1.45,"h":1.45,"l":1.3,"c":1.3,"v":237200},{"d":"2014-12-02","o":1.32,"h":1.44,"l":1.32,"c":1.37,"v":66100},{"d":"2014-12-03","o":1.39,"h":1.47,"l":1.39,"c":1.42,"v":29700},{"d":"2014-12-04","o":1.42,"h":1.45,"l":1.39,"c":1.39,"v":39100},{"d":"2014-12-05","o":1.39,"h":1.39,"l":1.32,"c":1.39,"v":68700},{"d":"2014-12-08","o":1.37,"h":1.39,"l":1.35,"c":1.35,"v":49000},{"d":"2014-12-09","o":1.37,"h":1.45,"l":1.37,"c":1.43,"v":118200},{"d":"2014-12-10","o":1.41,"h":1.43,"l":1.33,"c":1.36,"v":77700},{"d":"2014-12-11","o":1.39,"h":1.39,"l":1.25,"c":1.3,"v":153000},{"d":"2014-12-12","o":1.29,"h":1.3,"l":1.25,"c":1.29,"v":62800},{"d":"2014-12-15","o":1.27,"h":1.27,"l":1.15,"c":1.22,"v":152700},{"d":"2014-12-16","o":1.26,"h":1.26,"l":1.13,"c":1.2,"v":103600},{"d":"2014-12-17","o":1.2,"h":1.25,"l":1.19,"c":1.25,"v":124900},{"d":"2014-12-18","o":1.28,"h":1.34,"l":1.26,"c":1.29,"v":118400},{"d":"2014-12-19","o":1.27,"h":1.33,"l":1.21,"c":1.26,"v":57900},{"d":"2014-12-22","o":1.26,"h":1.26,"l":1.2,"c":1.2,"v":75000},{"d":"2014-12-23","o":1.2,"h":1.24,"l":1.11,"c":1.19,"v":94500},{"d":"2014-12-24","o":1.23,"h":1.24,"l":1.15,"c":1.24,"v":35700},{"d":"2014-12-26","o":1.24,"h":1.35,"l":1.24,"c":1.3,"v":77000},{"d":"2014-12-29","o":1.3,"h":1.32,"l":1.26,"c":1.26,"v":35000},{"d":"2014-12-30","o":1.29,"h":1.35,"l":1.28,"c":1.32,"v":70900},{"d":"2014-12-31","o":1.32,"h":1.32,"l":1.23,"c":1.26,"v":112400},{"d":"2015-01-02","o":1.26,"h":1.32,"l":1.23,"c":1.26,"v":134600},{"d":"2015-01-05","o":1.25,"h":1.41,"l":1.23,"c":1.34,"v":227500},{"d":"2015-01-06","o":1.38,"h":1.44,"l":1.31,"c":1.42,"v":142500},{"d":"2015-01-07","o":1.41,"h":1.44,"l":1.32,"c":1.37,"v":140800},{"d":"2015-01-08","o":1.34,"h":1.45,"l":1.34,"c":1.44,"v":90200},{"d":"2015-01-09","o":1.39,"h":1.5,"l":1.38,"c":1.49,"v":104300},{"d":"2015-01-12","o":1.51,"h":1.62,"l":1.47,"c":1.6,"v":175400},{"d":"2015-01-13","o":1.64,"h":1.64,"l":1.53,"c":1.53,"v":128600},{"d":"2015-01-14","o":1.54,"h":1.58,"l":1.41,"c":1.41,"v":171400},{"d":"2015-01-15","o":1.43,"h":1.53,"l":1.43,"c":1.48,"v":143600},{"d":"2015-01-16","o":1.53,"h":1.69,"l":1.5,"c":1.69,"v":233800},{"d":"2015-01-20","o":1.7,"h":1.9,"l":1.7,"c":1.84,"v":487500},{"d":"2015-01-21","o":1.89,"h":1.97,"l":1.75,"c":1.81,"v":258400},{"d":"2015-01-22","o":1.8,"h":1.8,"l":1.72,"c":1.73,"v":122600},{"d":"2015-01-23","o":1.7,"h":1.72,"l":1.63,"c":1.67,"v":183500},{"d":"2015-01-26","o":1.6,"h":1.67,"l":1.51,"c":1.67,"v":206700},{"d":"2015-01-27","o":1.67,"h":1.74,"l":1.56,"c":1.56,"v":185700},{"d":"2015-01-28","o":1.62,"h":1.64,"l":1.55,"c":1.57,"v":151900},{"d":"2015-01-29","o":1.53,"h":1.56,"l":1.46,"c":1.48,"v":242200},{"d":"2015-01-30","o":1.52,"h":1.6,"l":1.51,"c":1.59,"v":94900},{"d":"2015-02-02","o":1.58,"h":1.65,"l":1.55,"c":1.64,"v":145900},{"d":"2015-02-03","o":1.68,"h":1.69,"l":1.55,"c":1.61,"v":108900},{"d":"2015-02-04","o":1.69,"h":1.72,"l":1.59,"c":1.71,"v":110800},{"d":"2015-02-05","o":1.71,"h":1.74,"l":1.67,"c":1.69,"v":65300},{"d":"2015-02-06","o":1.66,"h":1.68,"l":1.56,"c":1.58,"v":126300},{"d":"2015-02-09","o":1.61,"h":1.7,"l":1.57,"c":1.57,"v":89400},{"d":"2015-02-10","o":1.58,"h":1.64,"l":1.55,"c":1.62,"v":40700},{"d":"2015-02-11","o":1.63,"h":1.65,"l":1.51,"c":1.52,"v":86400},{"d":"2015-02-12","o":1.57,"h":1.62,"l":1.53,"c":1.55,"v":49900},{"d":"2015-02-13","o":1.58,"h":1.69,"l":1.58,"c":1.63,"v":94900},{"d":"2015-02-17","o":1.58,"h":1.63,"l":1.57,"c":1.61,"v":80700},{"d":"2015-02-18","o":1.56,"h":1.61,"l":1.53,"c":1.57,"v":87400},{"d":"2015-02-19","o":1.62,"h":1.62,"l":1.55,"c":1.55,"v":58100},{"d":"2015-02-20","o":1.59,"h":1.59,"l":1.5,"c":1.52,"v":97800},{"d":"2015-02-23","o":1.51,"h":1.56,"l":1.41,"c":1.41,"v":167800},{"d":"2015-02-24","o":1.42,"h":1.51,"l":1.41,"c":1.41,"v":71500},{"d":"2015-02-25","o":1.46,"h":1.5,"l":1.43,"c":1.48,"v":55600},{"d":"2015-02-26","o":1.55,"h":1.56,"l":1.48,"c":1.49,"v":40500},{"d":"2015-02-27","o":1.52,"h":1.54,"l":1.5,"c":1.5,"v":23200},{"d":"2015-03-02","o":1.51,"h":1.51,"l":1.42,"c":1.42,"v":138200},{"d":"2015-03-03","o":1.43,"h":1.47,"l":1.43,"c":1.47,"v":42000},{"d":"2015-03-04","o":1.48,"h":1.49,"l":1.42,"c":1.46,"v":34400},{"d":"2015-03-05","o":1.49,"h":1.49,"l":1.42,"c":1.43,"v":19700},{"d":"2015-03-06","o":1.42,"h":1.47,"l":1.37,"c":1.41,"v":90900},{"d":"2015-03-09","o":1.35,"h":1.4,"l":1.28,"c":1.28,"v":144600},{"d":"2015-03-10","o":1.26,"h":1.31,"l":1.26,"c":1.29,"v":124200},{"d":"2015-03-11","o":1.29,"h":1.29,"l":1.21,"c":1.28,"v":123500},{"d":"2015-03-12","o":1.3,"h":1.32,"l":1.28,"c":1.29,"v":47500},{"d":"2015-03-13","o":1.28,"h":1.34,"l":1.25,"c":1.27,"v":100900},{"d":"2015-03-16","o":1.25,"h":1.3,"l":1.25,"c":1.26,"v":29300},{"d":"2015-03-17","o":1.25,"h":1.29,"l":1.21,"c":1.25,"v":32200},{"d":"2015-03-18","o":1.25,"h":1.35,"l":1.23,"c":1.34,"v":91900},{"d":"2015-03-19","o":1.36,"h":1.4,"l":1.32,"c":1.4,"v":69800},{"d":"2015-03-20","o":1.41,"h":1.48,"l":1.35,"c":1.42,"v":71500},{"d":"2015-03-23","o":1.42,"h":1.46,"l":1.39,"c":1.45,"v":126100},{"d":"2015-03-24","o":1.46,"h":1.46,"l":1.42,"c":1.46,"v":86600},{"d":"2015-03-25","o":1.46,"h":1.53,"l":1.43,"c":1.49,"v":38800},{"d":"2015-03-26","o":1.53,"h":1.53,"l":1.45,"c":1.5,"v":49600},{"d":"2015-03-27","o":1.52,"h":1.52,"l":1.4,"c":1.42,"v":44100},{"d":"2015-03-30","o":1.35,"h":1.38,"l":1.34,"c":1.34,"v":28300},{"d":"2015-03-31","o":1.32,"h":1.42,"l":1.28,"c":1.34,"v":51700},{"d":"2015-04-01","o":1.38,"h":1.45,"l":1.38,"c":1.44,"v":156000},{"d":"2015-04-02","o":1.44,"h":1.44,"l":1.37,"c":1.42,"v":65900},{"d":"2015-04-06","o":1.46,"h":1.52,"l":1.39,"c":1.39,"v":49900},{"d":"2015-04-07","o":1.39,"h":1.45,"l":1.33,"c":1.36,"v":38500},{"d":"2015-04-08","o":1.4,"h":1.42,"l":1.35,"c":1.36,"v":30500},{"d":"2015-04-09","o":1.31,"h":1.38,"l":1.31,"c":1.34,"v":47800},{"d":"2015-04-10","o":1.37,"h":1.4,"l":1.33,"c":1.34,"v":80500},{"d":"2015-04-13","o":1.32,"h":1.36,"l":1.3,"c":1.34,"v":60300},{"d":"2015-04-14","o":1.33,"h":1.36,"l":1.32,"c":1.33,"v":66100},{"d":"2015-04-15","o":1.33,"h":1.42,"l":1.31,"c":1.38,"v":60000},{"d":"2015-04-16","o":1.41,"h":1.44,"l":1.35,"c":1.37,"v":43900},{"d":"2015-04-17","o":1.39,"h":1.4,"l":1.34,"c":1.39,"v":53500},{"d":"2015-04-20","o":1.34,"h":1.37,"l":1.32,"c":1.32,"v":48400},{"d":"2015-04-21","o":1.34,"h":1.35,"l":1.32,"c":1.35,"v":65100},{"d":"2015-04-22","o":1.35,"h":1.36,"l":1.33,"c":1.36,"v":24700},{"d":"2015-04-23","o":1.38,"h":1.39,"l":1.35,"c":1.38,"v":23800},{"d":"2015-04-24","o":1.39,"h":1.39,"l":1.34,"c":1.35,"v":9100},{"d":"2015-04-27","o":1.37,"h":1.41,"l":1.36,"c":1.4,"v":59700},{"d":"2015-04-28","o":1.38,"h":1.42,"l":1.38,"c":1.41,"v":95600},{"d":"2015-04-29","o":1.45,"h":1.45,"l":1.36,"c":1.38,"v":60800},{"d":"2015-04-30","o":1.35,"h":1.38,"l":1.32,"c":1.33,"v":97000},{"d":"2015-05-01","o":1.32,"h":1.36,"l":1.25,"c":1.3,"v":609600},{"d":"2015-05-04","o":1.3,"h":1.33,"l":1.27,"c":1.28,"v":274300},{"d":"2015-05-05","o":1.31,"h":1.32,"l":1.27,"c":1.3,"v":62500},{"d":"2015-05-06","o":1.3,"h":1.3,"l":1.24,"c":1.26,"v":210500},{"d":"2015-05-07","o":1.24,"h":1.25,"l":1.22,"c":1.22,"v":50300},{"d":"2015-05-08","o":1.26,"h":1.26,"l":1.22,"c":1.24,"v":68800},{"d":"2015-05-11","o":1.28,"h":1.28,"l":1.23,"c":1.26,"v":59900},{"d":"2015-05-12","o":1.29,"h":1.29,"l":1.13,"c":1.21,"v":275300},{"d":"2015-05-13","o":1.21,"h":1.26,"l":1.21,"c":1.25,"v":139500},{"d":"2015-05-14","o":1.25,"h":1.27,"l":1.21,"c":1.24,"v":151800},{"d":"2015-05-15","o":1.21,"h":1.26,"l":1.21,"c":1.25,"v":89800},{"d":"2015-05-18","o":1.24,"h":1.27,"l":1.21,"c":1.22,"v":111700},{"d":"2015-05-19","o":1.22,"h":1.24,"l":1.16,"c":1.18,"v":129500},{"d":"2015-05-20","o":1.2,"h":1.23,"l":1.19,"c":1.2,"v":28000},{"d":"2015-05-21","o":1.16,"h":1.2,"l":1.15,"c":1.2,"v":103000},{"d":"2015-05-22","o":1.19,"h":1.2,"l":1.13,"c":1.17,"v":85900},{"d":"2015-05-26","o":1.18,"h":1.18,"l":1.12,"c":1.17,"v":106600},{"d":"2015-05-27","o":1.12,"h":1.17,"l":1.1,"c":1.15,"v":97000},{"d":"2015-05-28","o":1.16,"h":1.16,"l":1.1,"c":1.12,"v":113300},{"d":"2015-05-29","o":1.1,"h":1.12,"l":1.08,"c":1.1,"v":106200},{"d":"2015-06-01","o":1.1,"h":1.14,"l":1.06,"c":1.07,"v":117200},{"d":"2015-06-02","o":1.06,"h":1.14,"l":1.04,"c":1.12,"v":82700},{"d":"2015-06-03","o":1.09,"h":1.14,"l":1.09,"c":1.09,"v":45500},{"d":"2015-06-04","o":1.1,"h":1.13,"l":1.09,"c":1.12,"v":48600},{"d":"2015-06-05","o":1.11,"h":1.18,"l":1.11,"c":1.18,"v":77700},{"d":"2015-06-08","o":1.18,"h":1.18,"l":1.1,"c":1.14,"v":84700},{"d":"2015-06-09","o":1.18,"h":1.18,"l":1.13,"c":1.16,"v":118600},{"d":"2015-06-10","o":1.17,"h":1.18,"l":1.1,"c":1.1,"v":108700},{"d":"2015-06-11","o":1.07,"h":1.13,"l":1.07,"c":1.12,"v":17200},{"d":"2015-06-12","o":1.12,"h":1.12,"l":1.11,"c":1.12,"v":32100},{"d":"2015-06-15","o":1.11,"h":1.12,"l":1.09,"c":1.11,"v":135800},{"d":"2015-06-16","o":1.11,"h":1.14,"l":1.11,"c":1.12,"v":63100},{"d":"2015-06-17","o":1.13,"h":1.13,"l":1.09,"c":1.12,"v":27500},{"d":"2015-06-18","o":1.15,"h":1.16,"l":1.11,"c":1.14,"v":46000},{"d":"2015-06-19","o":1.17,"h":1.18,"l":1.14,"c":1.17,"v":52500},{"d":"2015-06-22","o":1.1,"h":1.18,"l":1.1,"c":1.14,"v":57100},{"d":"2015-06-23","o":1.15,"h":1.15,"l":1.12,"c":1.15,"v":30800},{"d":"2015-06-24","o":1.17,"h":1.17,"l":1.14,"c":1.16,"v":38900},{"d":"2015-06-25","o":1.15,"h":1.16,"l":1.15,"c":1.15,"v":13700},{"d":"2015-06-26","o":1.14,"h":1.16,"l":1.13,"c":1.13,"v":45400},{"d":"2015-06-29","o":1.15,"h":1.15,"l":1.07,"c":1.07,"v":22400},{"d":"2015-06-30","o":1.07,"h":1.07,"l":1.01,"c":1.04,"v":87300},{"d":"2015-07-01","o":1.02,"h":1.05,"l":1.02,"c":1.03,"v":29600},{"d":"2015-07-02","o":1.06,"h":1.09,"l":1.03,"c":1.05,"v":40300},{"d":"2015-07-06","o":1.06,"h":1.08,"l":1.04,"c":1.08,"v":55800},{"d":"2015-07-07","o":1.02,"h":1.06,"l":1.01,"c":1.02,"v":62700},{"d":"2015-07-08","o":1.03,"h":1.08,"l":1,"c":1.01,"v":35000},{"d":"2015-07-09","o":1.02,"h":1.06,"l":1.02,"c":1.06,"v":57400},{"d":"2015-07-10","o":1.06,"h":1.06,"l":1.03,"c":1.05,"v":35600},{"d":"2015-07-13","o":1.05,"h":1.1,"l":1.05,"c":1.06,"v":21700},{"d":"2015-07-14","o":1.08,"h":1.14,"l":1.08,"c":1.14,"v":72000},{"d":"2015-07-15","o":1.12,"h":1.12,"l":1.08,"c":1.11,"v":48800},{"d":"2015-07-16","o":1.1,"h":1.11,"l":1.1,"c":1.11,"v":24000},{"d":"2015-07-17","o":1.09,"h":1.13,"l":1.03,"c":1.08,"v":35300},{"d":"2015-07-20","o":1.05,"h":1.08,"l":1.01,"c":1.02,"v":77200},{"d":"2015-07-21","o":1.01,"h":1.06,"l":1.01,"c":1.03,"v":31400},{"d":"2015-07-22","o":1.01,"h":1.02,"l":1,"c":1,"v":39900},{"d":"2015-07-23","o":1.01,"h":1.05,"l":1.01,"c":1.01,"v":51800},{"d":"2015-07-24","o":1,"h":1,"l":0.9,"c":0.97,"v":176000},{"d":"2015-07-27","o":0.97,"h":0.99,"l":0.93,"c":0.96,"v":78100},{"d":"2015-07-28","o":0.97,"h":0.97,"l":0.91,"c":0.94,"v":42000},{"d":"2015-07-29","o":0.93,"h":0.96,"l":0.91,"c":0.96,"v":35400},{"d":"2015-07-30","o":0.95,"h":0.97,"l":0.93,"c":0.97,"v":24300},{"d":"2015-07-31","o":0.97,"h":0.97,"l":0.92,"c":0.97,"v":39900},{"d":"2015-08-03","o":0.98,"h":1,"l":0.95,"c":0.95,"v":49600},{"d":"2015-08-04","o":0.95,"h":0.95,"l":0.91,"c":0.94,"v":87200},{"d":"2015-08-05","o":0.93,"h":0.97,"l":0.91,"c":0.93,"v":32100},{"d":"2015-08-06","o":0.93,"h":0.97,"l":0.91,"c":0.97,"v":52600},{"d":"2015-08-07","o":0.95,"h":0.99,"l":0.93,"c":0.97,"v":61400},{"d":"2015-08-10","o":0.99,"h":1.11,"l":0.97,"c":1.08,"v":130200},{"d":"2015-08-11","o":1.02,"h":1.12,"l":1.02,"c":1.12,"v":86700},{"d":"2015-08-12","o":1.17,"h":1.21,"l":1.13,"c":1.17,"v":91300},{"d":"2015-08-13","o":1.19,"h":1.2,"l":1.12,"c":1.16,"v":106400},{"d":"2015-08-14","o":1.15,"h":1.2,"l":1.11,"c":1.11,"v":30400},{"d":"2015-08-17","o":1.13,"h":1.19,"l":1.11,"c":1.13,"v":50100},{"d":"2015-08-18","o":1.1,"h":1.14,"l":1.05,"c":1.13,"v":98000},{"d":"2015-08-19","o":1.18,"h":1.18,"l":1.05,"c":1.12,"v":67100},{"d":"2015-08-20","o":1.14,"h":1.15,"l":1.07,"c":1.12,"v":96500},{"d":"2015-08-21","o":1.07,"h":1.1,"l":0.98,"c":1,"v":136600},{"d":"2015-08-24","o":1,"h":1.01,"l":0.97,"c":0.97,"v":41600},{"d":"2015-08-25","o":0.95,"h":1.04,"l":0.95,"c":1.01,"v":66100},{"d":"2015-08-26","o":1.01,"h":1.04,"l":0.91,"c":0.91,"v":127500},{"d":"2015-08-27","o":0.94,"h":0.95,"l":0.91,"c":0.94,"v":29300},{"d":"2015-08-28","o":0.92,"h":1.01,"l":0.91,"c":1.01,"v":54200},{"d":"2015-08-31","o":0.93,"h":1.01,"l":0.91,"c":0.99,"v":52600},{"d":"2015-09-01","o":1.01,"h":1.03,"l":0.99,"c":1,"v":26300},{"d":"2015-09-02","o":0.99,"h":0.99,"l":0.94,"c":0.95,"v":52000},{"d":"2015-09-03","o":0.94,"h":0.97,"l":0.92,"c":0.93,"v":36100},{"d":"2015-09-04","o":0.92,"h":0.96,"l":0.91,"c":0.96,"v":34600},{"d":"2015-09-08","o":0.96,"h":0.96,"l":0.92,"c":0.96,"v":50900},{"d":"2015-09-09","o":0.96,"h":0.97,"l":0.91,"c":0.96,"v":39500},{"d":"2015-09-10","o":0.96,"h":0.97,"l":0.94,"c":0.97,"v":56400},{"d":"2015-09-11","o":0.94,"h":0.96,"l":0.92,"c":0.93,"v":49600},{"d":"2015-09-14","o":0.95,"h":0.95,"l":0.91,"c":0.93,"v":15900},{"d":"2015-09-15","o":0.93,"h":0.94,"l":0.91,"c":0.93,"v":38700},{"d":"2015-09-16","o":0.94,"h":0.97,"l":0.93,"c":0.96,"v":43800},{"d":"2015-09-17","o":0.98,"h":0.98,"l":0.93,"c":0.98,"v":35700},{"d":"2015-09-18","o":0.98,"h":1.02,"l":0.98,"c":0.99,"v":98600},{"d":"2015-09-21","o":1,"h":1.06,"l":1,"c":1.03,"v":66700},{"d":"2015-09-22","o":1.02,"h":1.03,"l":0.94,"c":1,"v":48700},{"d":"2015-09-23","o":1.01,"h":1.01,"l":0.95,"c":0.97,"v":32600},{"d":"2015-09-24","o":1,"h":1.04,"l":0.97,"c":1.02,"v":61400},{"d":"2015-09-25","o":1.01,"h":1.01,"l":0.98,"c":1,"v":23000},{"d":"2015-09-28","o":0.96,"h":0.99,"l":0.94,"c":0.94,"v":58500},{"d":"2015-09-29","o":0.95,"h":0.97,"l":0.94,"c":0.95,"v":37000},{"d":"2015-09-30","o":0.92,"h":0.94,"l":0.89,"c":0.92,"v":166700},{"d":"2015-10-01","o":0.92,"h":0.95,"l":0.9,"c":0.92,"v":103600},{"d":"2015-10-02","o":0.92,"h":0.96,"l":0.92,"c":0.96,"v":77400},{"d":"2015-10-05","o":0.98,"h":1.01,"l":0.97,"c":0.97,"v":59000},{"d":"2015-10-06","o":0.98,"h":1.03,"l":0.97,"c":1.02,"v":81200},{"d":"2015-10-07","o":1.03,"h":1.14,"l":1.02,"c":1.12,"v":108200},{"d":"2015-10-08","o":1.11,"h":1.12,"l":1.06,"c":1.08,"v":49700},{"d":"2015-10-09","o":1.15,"h":1.15,"l":1.07,"c":1.14,"v":55000},{"d":"2015-10-12","o":1.17,"h":1.19,"l":1.1,"c":1.15,"v":89200},{"d":"2015-10-13","o":1.15,"h":1.15,"l":1.11,"c":1.14,"v":44000},{"d":"2015-10-14","o":1.17,"h":1.17,"l":1.15,"c":1.16,"v":84000},{"d":"2015-10-15","o":1.17,"h":1.17,"l":1.1,"c":1.11,"v":88700},{"d":"2015-10-16","o":1.15,"h":1.15,"l":1.11,"c":1.11,"v":23100},{"d":"2015-10-19","o":1.1,"h":1.15,"l":1.1,"c":1.1,"v":60600},{"d":"2015-10-20","o":1.1,"h":1.1,"l":1.04,"c":1.05,"v":84900},{"d":"2015-10-21","o":1.05,"h":1.09,"l":1.02,"c":1.02,"v":34800},{"d":"2015-10-22","o":1.03,"h":1.07,"l":1.03,"c":1.03,"v":46600},{"d":"2015-10-23","o":1.04,"h":1.06,"l":1,"c":1.06,"v":55100},{"d":"2015-10-26","o":1.07,"h":1.07,"l":1.02,"c":1.02,"v":15900},{"d":"2015-10-27","o":1.02,"h":1.05,"l":1.02,"c":1.02,"v":41300},{"d":"2015-10-28","o":1.03,"h":1.1,"l":1.02,"c":1.05,"v":51200},{"d":"2015-10-29","o":1.04,"h":1.05,"l":1.02,"c":1.03,"v":75700},{"d":"2015-10-30","o":1.03,"h":1.03,"l":1.02,"c":1.02,"v":44100},{"d":"2015-11-02","o":1.02,"h":1.03,"l":0.99,"c":1.03,"v":71300},{"d":"2015-11-03","o":1.01,"h":1.03,"l":1.01,"c":1.02,"v":29300},{"d":"2015-11-04","o":1.02,"h":1.03,"l":0.99,"c":0.99,"v":72200},{"d":"2015-11-05","o":0.98,"h":1,"l":0.96,"c":0.98,"v":84000},{"d":"2015-11-06","o":0.96,"h":0.97,"l":0.94,"c":0.95,"v":37600},{"d":"2015-11-09","o":0.97,"h":1,"l":0.95,"c":0.98,"v":62900},{"d":"2015-11-10","o":0.94,"h":0.95,"l":0.91,"c":0.92,"v":91200},{"d":"2015-11-11","o":0.94,"h":0.95,"l":0.92,"c":0.92,"v":47600},{"d":"2015-11-12","o":0.92,"h":0.94,"l":0.92,"c":0.92,"v":15900},{"d":"2015-11-13","o":0.93,"h":0.93,"l":0.91,"c":0.93,"v":43500},{"d":"2015-11-16","o":0.93,"h":0.93,"l":0.91,"c":0.91,"v":43300},{"d":"2015-11-17","o":0.93,"h":0.93,"l":0.91,"c":0.91,"v":86400},{"d":"2015-11-18","o":0.91,"h":0.92,"l":0.91,"c":0.92,"v":16700},{"d":"2015-11-19","o":0.93,"h":0.95,"l":0.93,"c":0.95,"v":50100},{"d":"2015-11-20","o":0.93,"h":0.95,"l":0.92,"c":0.95,"v":7500},{"d":"2015-11-23","o":0.95,"h":0.95,"l":0.91,"c":0.91,"v":46800},{"d":"2015-11-24","o":0.93,"h":0.93,"l":0.91,"c":0.92,"v":18700},{"d":"2015-11-25","o":0.92,"h":0.93,"l":0.9,"c":0.91,"v":30400},{"d":"2015-11-27","o":0.9,"h":0.93,"l":0.89,"c":0.93,"v":26900},{"d":"2015-11-30","o":0.93,"h":0.94,"l":0.91,"c":0.93,"v":22700},{"d":"2015-12-01","o":0.94,"h":0.98,"l":0.94,"c":0.97,"v":82900},{"d":"2015-12-02","o":1,"h":1,"l":0.94,"c":0.95,"v":24600},{"d":"2015-12-03","o":0.94,"h":0.97,"l":0.93,"c":0.97,"v":49600},{"d":"2015-12-04","o":0.97,"h":1,"l":0.97,"c":0.98,"v":49300},{"d":"2015-12-07","o":0.97,"h":0.98,"l":0.91,"c":0.93,"v":30000},{"d":"2015-12-08","o":0.91,"h":0.97,"l":0.9,"c":0.95,"v":115100},{"d":"2015-12-09","o":0.95,"h":0.97,"l":0.95,"c":0.95,"v":9700},{"d":"2015-12-10","o":0.96,"h":0.96,"l":0.91,"c":0.93,"v":11800},{"d":"2015-12-11","o":0.91,"h":0.93,"l":0.91,"c":0.92,"v":50400},{"d":"2015-12-14","o":0.89,"h":0.92,"l":0.89,"c":0.9,"v":35300},{"d":"2015-12-15","o":0.9,"h":0.93,"l":0.9,"c":0.9,"v":10400},{"d":"2015-12-16","o":0.9,"h":0.93,"l":0.9,"c":0.91,"v":37700},{"d":"2015-12-17","o":0.91,"h":0.92,"l":0.89,"c":0.9,"v":41900},{"d":"2015-12-18","o":0.91,"h":0.91,"l":0.89,"c":0.89,"v":5700},{"d":"2015-12-21","o":0.89,"h":0.92,"l":0.89,"c":0.92,"v":28600},{"d":"2015-12-22","o":0.92,"h":0.92,"l":0.84,"c":0.84,"v":271500},{"d":"2015-12-23","o":0.85,"h":0.86,"l":0.83,"c":0.83,"v":220100},{"d":"2015-12-24","o":0.85,"h":0.88,"l":0.84,"c":0.88,"v":74100},{"d":"2015-12-28","o":0.9,"h":0.9,"l":0.88,"c":0.89,"v":48400},{"d":"2015-12-29","o":0.89,"h":0.92,"l":0.87,"c":0.91,"v":138700},{"d":"2015-12-30","o":0.91,"h":0.91,"l":0.89,"c":0.89,"v":80500},{"d":"2015-12-31","o":0.9,"h":0.91,"l":0.89,"c":0.9,"v":44400},{"d":"2016-01-04","o":0.9,"h":0.93,"l":0.88,"c":0.89,"v":46100},{"d":"2016-01-05","o":0.9,"h":0.94,"l":0.9,"c":0.91,"v":16700},{"d":"2016-01-06","o":0.92,"h":0.92,"l":0.9,"c":0.9,"v":34400},{"d":"2016-01-07","o":0.93,"h":0.93,"l":0.89,"c":0.92,"v":99500},{"d":"2016-01-08","o":0.92,"h":0.93,"l":0.89,"c":0.89,"v":73400},{"d":"2016-01-11","o":0.93,"h":0.93,"l":0.85,"c":0.85,"v":26800},{"d":"2016-01-12","o":0.84,"h":0.84,"l":0.77,"c":0.78,"v":151500},{"d":"2016-01-13","o":0.79,"h":0.79,"l":0.74,"c":0.76,"v":121500},{"d":"2016-01-14","o":0.75,"h":0.76,"l":0.74,"c":0.75,"v":43800},{"d":"2016-01-15","o":0.75,"h":0.75,"l":0.71,"c":0.72,"v":95200},{"d":"2016-01-19","o":0.74,"h":0.8,"l":0.72,"c":0.72,"v":72300},{"d":"2016-01-20","o":0.71,"h":0.75,"l":0.71,"c":0.75,"v":56400},{"d":"2016-01-21","o":0.76,"h":0.76,"l":0.74,"c":0.75,"v":35000},{"d":"2016-01-22","o":0.75,"h":0.77,"l":0.74,"c":0.77,"v":28200},{"d":"2016-01-25","o":0.8,"h":0.8,"l":0.74,"c":0.75,"v":47600},{"d":"2016-01-26","o":0.79,"h":0.8,"l":0.76,"c":0.79,"v":77700},{"d":"2016-01-27","o":0.8,"h":0.82,"l":0.77,"c":0.8,"v":36000},{"d":"2016-01-28","o":0.81,"h":0.83,"l":0.75,"c":0.76,"v":31900},{"d":"2016-01-29","o":0.77,"h":0.81,"l":0.77,"c":0.79,"v":45600},{"d":"2016-02-01","o":0.79,"h":0.83,"l":0.78,"c":0.81,"v":35200},{"d":"2016-02-02","o":0.81,"h":0.81,"l":0.75,"c":0.79,"v":47100},{"d":"2016-02-03","o":0.75,"h":0.83,"l":0.75,"c":0.79,"v":138600},{"d":"2016-02-04","o":0.82,"h":0.88,"l":0.82,"c":0.88,"v":139300},{"d":"2016-02-05","o":0.89,"h":0.91,"l":0.8,"c":0.89,"v":98400},{"d":"2016-02-08","o":0.94,"h":0.95,"l":0.9,"c":0.95,"v":132700},{"d":"2016-02-09","o":1,"h":1.01,"l":0.92,"c":0.95,"v":128300},{"d":"2016-02-10","o":0.96,"h":0.96,"l":0.92,"c":0.95,"v":52200},{"d":"2016-02-11","o":1,"h":1.06,"l":0.99,"c":1.05,"v":168800},{"d":"2016-02-12","o":1.07,"h":1.09,"l":0.93,"c":1.09,"v":265800},{"d":"2016-02-16","o":1.09,"h":1.09,"l":1.01,"c":1.01,"v":159200},{"d":"2016-02-17","o":1.01,"h":1.06,"l":0.98,"c":1,"v":121600},{"d":"2016-02-18","o":0.99,"h":1.07,"l":0.99,"c":1.05,"v":173600},{"d":"2016-02-19","o":1.07,"h":1.11,"l":1.05,"c":1.08,"v":159400},{"d":"2016-02-22","o":1.06,"h":1.09,"l":1.04,"c":1.09,"v":58400},{"d":"2016-02-23","o":1.09,"h":1.11,"l":1.05,"c":1.07,"v":92400},{"d":"2016-02-24","o":1.1,"h":1.13,"l":1.07,"c":1.09,"v":246700},{"d":"2016-02-25","o":1.1,"h":1.13,"l":1.05,"c":1.08,"v":81700},{"d":"2016-02-26","o":1.07,"h":1.08,"l":1.05,"c":1.07,"v":55600},{"d":"2016-02-29","o":1.02,"h":1.07,"l":1.02,"c":1.06,"v":106700},{"d":"2016-03-01","o":1.06,"h":1.06,"l":1.03,"c":1.03,"v":93500},{"d":"2016-03-02","o":1.04,"h":1.06,"l":1.02,"c":1.06,"v":50700},{"d":"2016-03-03","o":1.06,"h":1.15,"l":1.05,"c":1.14,"v":339000},{"d":"2016-03-04","o":1.17,"h":1.19,"l":1.12,"c":1.13,"v":317500},{"d":"2016-03-07","o":1.18,"h":1.18,"l":1.05,"c":1.08,"v":268600},{"d":"2016-03-08","o":1.06,"h":1.06,"l":1,"c":1.04,"v":137400},{"d":"2016-03-09","o":1.01,"h":1.11,"l":1,"c":1.08,"v":205400},{"d":"2016-03-10","o":1.08,"h":1.12,"l":1.08,"c":1.1,"v":177800},{"d":"2016-03-11","o":1.08,"h":1.12,"l":1.03,"c":1.05,"v":118900},{"d":"2016-03-14","o":1.09,"h":1.09,"l":0.98,"c":1.06,"v":148400},{"d":"2016-03-15","o":1,"h":1.06,"l":0.97,"c":1,"v":162200},{"d":"2016-03-16","o":1.02,"h":1.06,"l":1.01,"c":1.05,"v":211300},{"d":"2016-03-17","o":1.08,"h":1.12,"l":1.07,"c":1.09,"v":255100},{"d":"2016-03-18","o":1.07,"h":1.1,"l":1.05,"c":1.07,"v":115300},{"d":"2016-03-21","o":1.07,"h":1.1,"l":1.03,"c":1.05,"v":112800},{"d":"2016-03-22","o":1.1,"h":1.1,"l":1.01,"c":1.03,"v":135900},{"d":"2016-03-23","o":1,"h":1.01,"l":0.94,"c":0.96,"v":304100},{"d":"2016-03-24","o":0.97,"h":1.02,"l":0.9,"c":0.95,"v":162600},{"d":"2016-03-28","o":1,"h":1,"l":0.94,"c":0.95,"v":60800},{"d":"2016-03-29","o":0.95,"h":1.01,"l":0.94,"c":0.99,"v":134800},{"d":"2016-03-30","o":0.98,"h":1.02,"l":0.98,"c":0.98,"v":105000},{"d":"2016-03-31","o":1.01,"h":1.05,"l":0.99,"c":1.02,"v":399200},{"d":"2016-04-01","o":1.02,"h":1.04,"l":0.99,"c":1.01,"v":147900},{"d":"2016-04-04","o":1.01,"h":1.01,"l":0.99,"c":1.01,"v":267200},{"d":"2016-04-05","o":1.03,"h":1.03,"l":1,"c":1.02,"v":64800},{"d":"2016-04-06","o":1.02,"h":1.03,"l":0.99,"c":1.02,"v":165400},{"d":"2016-04-07","o":1.02,"h":1.04,"l":1.02,"c":1.03,"v":180800},{"d":"2016-04-08","o":1.01,"h":1.08,"l":1.01,"c":1.08,"v":219200},{"d":"2016-04-11","o":1.16,"h":1.29,"l":1.15,"c":1.21,"v":871100},{"d":"2016-04-12","o":1.25,"h":1.28,"l":1.21,"c":1.26,"v":711600},{"d":"2016-04-13","o":1.25,"h":1.26,"l":1.22,"c":1.24,"v":264000},{"d":"2016-04-14","o":1.19,"h":1.25,"l":1.14,"c":1.15,"v":372400},{"d":"2016-04-15","o":1.15,"h":1.22,"l":1.15,"c":1.21,"v":198600},{"d":"2016-04-18","o":1.21,"h":1.24,"l":1.21,"c":1.23,"v":219100},{"d":"2016-04-19","o":1.3,"h":1.33,"l":1.26,"c":1.31,"v":819700},{"d":"2016-04-20","o":1.32,"h":1.5,"l":1.32,"c":1.47,"v":878400},{"d":"2016-04-21","o":1.57,"h":1.61,"l":1.49,"c":1.54,"v":643100},{"d":"2016-04-22","o":1.54,"h":1.54,"l":1.42,"c":1.45,"v":578700},{"d":"2016-04-25","o":1.48,"h":1.5,"l":1.36,"c":1.39,"v":282300},{"d":"2016-04-26","o":1.4,"h":1.43,"l":1.36,"c":1.42,"v":253400},{"d":"2016-04-27","o":1.46,"h":1.47,"l":1.37,"c":1.41,"v":322900},{"d":"2016-04-28","o":1.42,"h":1.47,"l":1.41,"c":1.44,"v":923400},{"d":"2016-04-29","o":1.48,"h":1.53,"l":1.45,"c":1.5,"v":634100},{"d":"2016-05-02","o":1.54,"h":1.54,"l":1.37,"c":1.37,"v":734400},{"d":"2016-05-03","o":1.4,"h":1.41,"l":1.29,"c":1.33,"v":370200},{"d":"2016-05-04","o":1.32,"h":1.37,"l":1.25,"c":1.27,"v":306700},{"d":"2016-05-05","o":1.29,"h":1.32,"l":1.19,"c":1.21,"v":1103400},{"d":"2016-05-06","o":1.22,"h":1.35,"l":1.19,"c":1.34,"v":1042900},{"d":"2016-05-09","o":1.28,"h":1.31,"l":1.23,"c":1.28,"v":256600},{"d":"2016-05-10","o":1.3,"h":1.36,"l":1.26,"c":1.36,"v":327500},{"d":"2016-05-11","o":1.49,"h":1.49,"l":1.4,"c":1.41,"v":564100},{"d":"2016-05-12","o":1.46,"h":1.49,"l":1.38,"c":1.46,"v":513600},{"d":"2016-05-13","o":1.49,"h":1.55,"l":1.45,"c":1.5,"v":599100},{"d":"2016-05-16","o":1.56,"h":1.69,"l":1.55,"c":1.68,"v":1249700},{"d":"2016-05-17","o":1.68,"h":1.68,"l":1.52,"c":1.6,"v":983000},{"d":"2016-05-18","o":1.6,"h":1.62,"l":1.47,"c":1.51,"v":1678800},{"d":"2016-05-19","o":1.44,"h":1.5,"l":1.37,"c":1.45,"v":901200},{"d":"2016-05-20","o":1.49,"h":1.5,"l":1.4,"c":1.46,"v":685800},{"d":"2016-05-23","o":1.45,"h":1.6,"l":1.4,"c":1.6,"v":538700},{"d":"2016-05-24","o":1.51,"h":1.59,"l":1.4,"c":1.43,"v":526000},{"d":"2016-05-25","o":1.43,"h":1.48,"l":1.4,"c":1.47,"v":460300},{"d":"2016-05-26","o":1.52,"h":1.55,"l":1.33,"c":1.38,"v":1142300},{"d":"2016-05-27","o":1.39,"h":1.4,"l":1.34,"c":1.37,"v":275600},{"d":"2016-05-31","o":1.39,"h":1.47,"l":1.35,"c":1.46,"v":347600},{"d":"2016-06-01","o":1.46,"h":1.46,"l":1.37,"c":1.4,"v":283400},{"d":"2016-06-02","o":1.41,"h":1.41,"l":1.37,"c":1.39,"v":165800},{"d":"2016-06-03","o":1.46,"h":1.52,"l":1.45,"c":1.48,"v":641300},{"d":"2016-06-06","o":1.53,"h":1.59,"l":1.5,"c":1.59,"v":552900},{"d":"2016-06-07","o":1.57,"h":1.69,"l":1.57,"c":1.69,"v":507600},{"d":"2016-06-08","o":1.78,"h":1.96,"l":1.73,"c":1.94,"v":1277900},{"d":"2016-06-09","o":1.95,"h":2.29,"l":1.92,"c":2.18,"v":1712300},{"d":"2016-06-10","o":2.18,"h":2.35,"l":2.03,"c":2.09,"v":1871900},{"d":"2016-06-13","o":2.15,"h":2.35,"l":2.15,"c":2.29,"v":1096100},{"d":"2016-06-14","o":2.34,"h":2.34,"l":2.12,"c":2.24,"v":917600},{"d":"2016-06-15","o":2.3,"h":2.38,"l":2.25,"c":2.35,"v":1716700},{"d":"2016-06-16","o":2.6,"h":2.6,"l":2.32,"c":2.47,"v":1223600},{"d":"2016-06-17","o":2.4,"h":2.45,"l":2.3,"c":2.45,"v":511600},{"d":"2016-06-20","o":2.28,"h":2.39,"l":2.17,"c":2.35,"v":909100},{"d":"2016-06-21","o":2.19,"h":2.27,"l":2.04,"c":2.24,"v":836800},{"d":"2016-06-22","o":2.25,"h":2.26,"l":2.1,"c":2.26,"v":411900},{"d":"2016-06-23","o":2.26,"h":2.26,"l":2.12,"c":2.24,"v":644300},{"d":"2016-06-24","o":2.34,"h":2.44,"l":2.25,"c":2.27,"v":878800},{"d":"2016-06-27","o":2.3,"h":2.34,"l":2.17,"c":2.23,"v":590200},{"d":"2016-06-28","o":2.23,"h":2.27,"l":2.12,"c":2.27,"v":745100},{"d":"2016-06-29","o":2.34,"h":2.43,"l":2.28,"c":2.35,"v":869200},{"d":"2016-06-30","o":2.43,"h":2.45,"l":2.36,"c":2.43,"v":929400},{"d":"2016-07-01","o":2.6,"h":2.69,"l":2.55,"c":2.64,"v":1179500},{"d":"2016-07-05","o":2.78,"h":2.78,"l":2.66,"c":2.72,"v":1320300},{"d":"2016-07-06","o":2.85,"h":2.91,"l":2.73,"c":2.85,"v":1323300},{"d":"2016-07-07","o":2.85,"h":2.85,"l":2.56,"c":2.71,"v":1182600},{"d":"2016-07-08","o":2.62,"h":2.9,"l":2.62,"c":2.87,"v":835100},{"d":"2016-07-11","o":2.87,"h":2.98,"l":2.84,"c":2.91,"v":1164700},{"d":"2016-07-12","o":2.9,"h":2.9,"l":2.75,"c":2.84,"v":655000},{"d":"2016-07-13","o":2.85,"h":2.97,"l":2.78,"c":2.97,"v":1152800},{"d":"2016-07-14","o":2.93,"h":2.99,"l":2.85,"c":2.98,"v":777400},{"d":"2016-07-15","o":3,"h":3.14,"l":2.95,"c":3.08,"v":817100},{"d":"2016-07-18","o":3,"h":3.05,"l":2.9,"c":2.96,"v":614900},{"d":"2016-07-19","o":2.9,"h":2.92,"l":2.7,"c":2.81,"v":1234500},{"d":"2016-07-20","o":2.69,"h":2.72,"l":2.57,"c":2.6,"v":1026900},{"d":"2016-07-21","o":2.54,"h":2.57,"l":2.46,"c":2.52,"v":1096500},{"d":"2016-07-22","o":2.46,"h":2.63,"l":2.46,"c":2.56,"v":598900},{"d":"2016-07-25","o":2.52,"h":2.56,"l":2.37,"c":2.52,"v":704000},{"d":"2016-07-26","o":2.48,"h":2.61,"l":2.47,"c":2.59,"v":478600},{"d":"2016-07-27","o":2.64,"h":2.7,"l":2.5,"c":2.66,"v":590000},{"d":"2016-07-28","o":2.68,"h":2.79,"l":2.61,"c":2.67,"v":749000},{"d":"2016-07-29","o":2.64,"h":2.75,"l":2.64,"c":2.74,"v":605700},{"d":"2016-08-01","o":2.8,"h":2.8,"l":2.64,"c":2.74,"v":506500},{"d":"2016-08-02","o":2.74,"h":2.79,"l":2.65,"c":2.68,"v":649900},{"d":"2016-08-03","o":2.68,"h":2.7,"l":2.52,"c":2.68,"v":465600},{"d":"2016-08-04","o":2.71,"h":2.71,"l":2.67,"c":2.69,"v":261800},{"d":"2016-08-05","o":2.62,"h":2.68,"l":2.55,"c":2.63,"v":292000},{"d":"2016-08-08","o":2.65,"h":2.78,"l":2.65,"c":2.68,"v":415600},{"d":"2016-08-09","o":2.72,"h":2.75,"l":2.69,"c":2.73,"v":277500},{"d":"2016-08-10","o":2.82,"h":2.82,"l":2.68,"c":2.8,"v":527700},{"d":"2016-08-11","o":2.87,"h":2.87,"l":2.7,"c":2.74,"v":384700},{"d":"2016-08-12","o":2.76,"h":2.78,"l":2.7,"c":2.75,"v":540000},{"d":"2016-08-15","o":2.76,"h":2.77,"l":2.68,"c":2.77,"v":377600},{"d":"2016-08-16","o":2.6,"h":2.65,"l":2.54,"c":2.59,"v":538300},{"d":"2016-08-17","o":2.55,"h":2.57,"l":2.4,"c":2.43,"v":888100},{"d":"2016-08-18","o":2.4,"h":2.57,"l":2.4,"c":2.56,"v":371100},{"d":"2016-08-19","o":2.54,"h":2.54,"l":2.4,"c":2.41,"v":379100},{"d":"2016-08-22","o":2.34,"h":2.38,"l":2.26,"c":2.35,"v":719400},{"d":"2016-08-23","o":2.33,"h":2.42,"l":2.26,"c":2.29,"v":655900},{"d":"2016-08-24","o":2.29,"h":2.33,"l":2.08,"c":2.16,"v":991500},{"d":"2016-08-25","o":2.19,"h":2.27,"l":2.07,"c":2.2,"v":399300},{"d":"2016-08-26","o":2.26,"h":2.39,"l":2.17,"c":2.25,"v":580800},{"d":"2016-08-29","o":2.25,"h":2.27,"l":2.17,"c":2.26,"v":394900},{"d":"2016-08-30","o":2.2,"h":2.25,"l":2.13,"c":2.17,"v":324800},{"d":"2016-08-31","o":2.14,"h":2.15,"l":2.02,"c":2.05,"v":413000},{"d":"2016-09-01","o":2.02,"h":2.13,"l":1.91,"c":2.09,"v":804800},{"d":"2016-09-02","o":2.19,"h":2.28,"l":2.15,"c":2.28,"v":504900},{"d":"2016-09-06","o":2.36,"h":2.5,"l":2.36,"c":2.47,"v":752700},{"d":"2016-09-07","o":2.49,"h":2.5,"l":2.33,"c":2.42,"v":457700},{"d":"2016-09-08","o":2.38,"h":2.48,"l":2.3,"c":2.34,"v":438700},{"d":"2016-09-09","o":2.3,"h":2.32,"l":2.2,"c":2.21,"v":315900},{"d":"2016-09-12","o":2.19,"h":2.27,"l":2.07,"c":2.27,"v":350500},{"d":"2016-09-13","o":2.27,"h":2.27,"l":2.12,"c":2.24,"v":273400},{"d":"2016-09-14","o":2.26,"h":2.26,"l":2.16,"c":2.22,"v":190100},{"d":"2016-09-15","o":2.18,"h":2.22,"l":2.12,"c":2.15,"v":187800},{"d":"2016-09-16","o":2.15,"h":2.18,"l":2.11,"c":2.15,"v":207300},{"d":"2016-09-19","o":2.13,"h":2.23,"l":2.13,"c":2.16,"v":275600},{"d":"2016-09-20","o":2.18,"h":2.21,"l":2.12,"c":2.21,"v":176000},{"d":"2016-09-21","o":2.24,"h":2.37,"l":2.22,"c":2.35,"v":552200},{"d":"2016-09-22","o":2.42,"h":2.42,"l":2.19,"c":2.26,"v":361600},{"d":"2016-09-23","o":2.26,"h":2.3,"l":2.18,"c":2.19,"v":196700},{"d":"2016-09-26","o":2.19,"h":2.2,"l":2.06,"c":2.07,"v":303600},{"d":"2016-09-27","o":2.07,"h":2.1,"l":1.99,"c":2.03,"v":296200},{"d":"2016-09-28","o":2.04,"h":2.12,"l":2.03,"c":2.12,"v":157100},{"d":"2016-09-29","o":2.09,"h":2.12,"l":2.06,"c":2.07,"v":120100},{"d":"2016-09-30","o":2.13,"h":2.18,"l":2.04,"c":2.06,"v":215300},{"d":"2016-10-03","o":2.05,"h":2.08,"l":1.94,"c":1.97,"v":365700},{"d":"2016-10-04","o":1.9,"h":1.95,"l":1.75,"c":1.77,"v":658600},{"d":"2016-10-05","o":1.8,"h":1.86,"l":1.74,"c":1.84,"v":396600},{"d":"2016-10-06","o":1.83,"h":1.85,"l":1.72,"c":1.74,"v":351100},{"d":"2016-10-07","o":1.77,"h":1.97,"l":1.75,"c":1.93,"v":878300},{"d":"2016-10-10","o":1.98,"h":1.99,"l":1.83,"c":1.87,"v":353000},{"d":"2016-10-11","o":1.84,"h":1.85,"l":1.77,"c":1.8,"v":200600},{"d":"2016-10-12","o":1.82,"h":1.84,"l":1.78,"c":1.84,"v":215800},{"d":"2016-10-13","o":1.85,"h":1.87,"l":1.8,"c":1.85,"v":179300},{"d":"2016-10-14","o":1.85,"h":1.85,"l":1.79,"c":1.81,"v":190800},{"d":"2016-10-17","o":1.82,"h":1.83,"l":1.8,"c":1.81,"v":96000},{"d":"2016-10-18","o":1.85,"h":1.95,"l":1.82,"c":1.95,"v":300600},{"d":"2016-10-19","o":1.95,"h":2.14,"l":1.95,"c":2.02,"v":509400},{"d":"2016-10-20","o":2.04,"h":2.05,"l":1.92,"c":2.05,"v":223500},{"d":"2016-10-21","o":2,"h":2.05,"l":1.95,"c":1.99,"v":207800},{"d":"2016-10-24","o":2.05,"h":2.07,"l":1.98,"c":2.04,"v":451000},{"d":"2016-10-25","o":2.06,"h":2.06,"l":2,"c":2.01,"v":220800},{"d":"2016-10-26","o":2.02,"h":2.02,"l":1.86,"c":1.92,"v":167100},{"d":"2016-10-27","o":1.94,"h":1.94,"l":1.88,"c":1.91,"v":95300},{"d":"2016-10-28","o":1.93,"h":1.97,"l":1.86,"c":1.94,"v":155400},{"d":"2016-10-31","o":2.03,"h":2.03,"l":1.91,"c":1.95,"v":156400},{"d":"2016-11-01","o":2.08,"h":2.1,"l":2.01,"c":2.08,"v":486900},{"d":"2016-11-02","o":2.14,"h":2.42,"l":2.1,"c":2.3,"v":1327300},{"d":"2016-11-03","o":2.34,"h":2.41,"l":2.26,"c":2.4,"v":571600},{"d":"2016-11-04","o":2.41,"h":2.49,"l":2.3,"c":2.35,"v":515000},{"d":"2016-11-07","o":2.3,"h":2.35,"l":2.15,"c":2.32,"v":422100},{"d":"2016-11-08","o":2.38,"h":2.5,"l":2.34,"c":2.5,"v":414600},{"d":"2016-11-09","o":2.57,"h":2.59,"l":2.19,"c":2.3,"v":735700},{"d":"2016-11-10","o":2.3,"h":2.3,"l":2.07,"c":2.09,"v":369200},{"d":"2016-11-11","o":2.06,"h":2.07,"l":1.88,"c":1.9,"v":385400},{"d":"2016-11-14","o":1.9,"h":2.08,"l":1.8,"c":1.98,"v":548300},{"d":"2016-11-15","o":2.01,"h":2.07,"l":1.91,"c":2.01,"v":589100},{"d":"2016-11-16","o":2.01,"h":2.06,"l":1.95,"c":2.01,"v":382800},{"d":"2016-11-17","o":2.02,"h":2.03,"l":1.88,"c":1.91,"v":242200},{"d":"2016-11-18","o":1.87,"h":1.94,"l":1.84,"c":1.87,"v":249100},{"d":"2016-11-21","o":1.88,"h":1.89,"l":1.78,"c":1.81,"v":515200},{"d":"2016-11-22","o":1.48,"h":1.52,"l":1.33,"c":1.4,"v":3662400},{"d":"2016-11-23","o":1.36,"h":1.39,"l":1.26,"c":1.35,"v":1326900},{"d":"2016-11-25","o":1.35,"h":1.4,"l":1.32,"c":1.35,"v":371200},{"d":"2016-11-28","o":1.35,"h":1.43,"l":1.34,"c":1.4,"v":658200},{"d":"2016-11-29","o":1.41,"h":1.41,"l":1.35,"c":1.39,"v":425800},{"d":"2016-11-30","o":1.41,"h":1.41,"l":1.35,"c":1.39,"v":366700},{"d":"2016-12-01","o":1.38,"h":1.38,"l":1.28,"c":1.32,"v":874300},{"d":"2016-12-02","o":1.35,"h":1.4,"l":1.33,"c":1.38,"v":584400},{"d":"2016-12-05","o":1.4,"h":1.42,"l":1.35,"c":1.42,"v":789100},{"d":"2016-12-06","o":1.41,"h":1.43,"l":1.38,"c":1.4,"v":269700},{"d":"2016-12-07","o":1.42,"h":1.42,"l":1.36,"c":1.38,"v":539900},{"d":"2016-12-08","o":1.38,"h":1.4,"l":1.35,"c":1.39,"v":373900},{"d":"2016-12-09","o":1.39,"h":1.4,"l":1.31,"c":1.31,"v":429500},{"d":"2016-12-12","o":1.35,"h":1.36,"l":1.31,"c":1.32,"v":341800},{"d":"2016-12-13","o":1.33,"h":1.39,"l":1.33,"c":1.36,"v":458800},{"d":"2016-12-14","o":1.42,"h":1.42,"l":1.34,"c":1.35,"v":450000},{"d":"2016-12-15","o":1.24,"h":1.28,"l":1.2,"c":1.23,"v":703500},{"d":"2016-12-16","o":1.24,"h":1.27,"l":1.13,"c":1.24,"v":313800},{"d":"2016-12-19","o":1.24,"h":1.24,"l":1.2,"c":1.22,"v":253400},{"d":"2016-12-20","o":1.2,"h":1.2,"l":1.12,"c":1.19,"v":534600},{"d":"2016-12-21","o":1.17,"h":1.21,"l":1.16,"c":1.19,"v":280300},{"d":"2016-12-22","o":1.2,"h":1.24,"l":1.19,"c":1.2,"v":215000},{"d":"2016-12-23","o":1.22,"h":1.23,"l":1.19,"c":1.2,"v":183000},{"d":"2016-12-27","o":1.2,"h":1.35,"l":1.2,"c":1.35,"v":456800},{"d":"2016-12-28","o":1.32,"h":1.41,"l":1.3,"c":1.37,"v":492400},{"d":"2016-12-29","o":1.37,"h":1.46,"l":1.36,"c":1.45,"v":1016800},{"d":"2016-12-30","o":1.44,"h":1.47,"l":1.35,"c":1.37,"v":588700},{"d":"2017-01-03","o":1.4,"h":1.45,"l":1.39,"c":1.43,"v":439300},{"d":"2017-01-04","o":1.45,"h":1.49,"l":1.44,"c":1.47,"v":506000},{"d":"2017-01-05","o":1.53,"h":1.54,"l":1.44,"c":1.47,"v":1222900},{"d":"2017-01-06","o":1.43,"h":1.47,"l":1.38,"c":1.41,"v":424900},{"d":"2017-01-09","o":1.44,"h":1.46,"l":1.4,"c":1.42,"v":430600},{"d":"2017-01-10","o":1.43,"h":1.45,"l":1.4,"c":1.42,"v":581700},{"d":"2017-01-11","o":1.4,"h":1.45,"l":1.37,"c":1.41,"v":535300},{"d":"2017-01-12","o":1.47,"h":1.48,"l":1.37,"c":1.38,"v":523800},{"d":"2017-01-13","o":1.38,"h":1.41,"l":1.32,"c":1.4,"v":539500},{"d":"2017-01-17","o":1.46,"h":1.49,"l":1.4,"c":1.42,"v":601000},{"d":"2017-01-18","o":1.42,"h":1.43,"l":1.39,"c":1.4,"v":336200},{"d":"2017-01-19","o":1.4,"h":1.41,"l":1.36,"c":1.4,"v":243900},{"d":"2017-01-20","o":1.39,"h":1.42,"l":1.37,"c":1.4,"v":280500},{"d":"2017-01-23","o":1.42,"h":1.56,"l":1.4,"c":1.56,"v":1304400},{"d":"2017-01-24","o":1.55,"h":1.59,"l":1.51,"c":1.56,"v":873300},{"d":"2017-01-25","o":1.52,"h":1.53,"l":1.47,"c":1.53,"v":601000},{"d":"2017-01-26","o":1.5,"h":1.52,"l":1.46,"c":1.52,"v":376400},{"d":"2017-01-27","o":1.51,"h":1.57,"l":1.49,"c":1.57,"v":443300},{"d":"2017-01-30","o":1.58,"h":1.62,"l":1.57,"c":1.61,"v":575200},{"d":"2017-01-31","o":1.65,"h":1.76,"l":1.62,"c":1.76,"v":1005800},{"d":"2017-02-01","o":1.77,"h":1.8,"l":1.67,"c":1.8,"v":813000},{"d":"2017-02-02","o":1.85,"h":1.93,"l":1.8,"c":1.84,"v":1092500},{"d":"2017-02-03","o":1.88,"h":1.92,"l":1.8,"c":1.85,"v":424100},{"d":"2017-02-06","o":1.9,"h":1.95,"l":1.87,"c":1.95,"v":588700},{"d":"2017-02-07","o":1.93,"h":2.05,"l":1.91,"c":1.97,"v":1121600},{"d":"2017-02-08","o":2.01,"h":2.07,"l":2,"c":2.06,"v":880300},{"d":"2017-02-09","o":2.1,"h":2.13,"l":1.87,"c":1.97,"v":1461800},{"d":"2017-02-10","o":1.95,"h":2.01,"l":1.87,"c":1.99,"v":657900},{"d":"2017-02-13","o":1.96,"h":2,"l":1.93,"c":2,"v":467200},{"d":"2017-02-14","o":2.02,"h":2.05,"l":1.94,"c":2,"v":409400},{"d":"2017-02-15","o":1.99,"h":2,"l":1.94,"c":1.99,"v":461600},{"d":"2017-02-16","o":1.99,"h":2.03,"l":1.98,"c":2,"v":436300},{"d":"2017-02-17","o":2,"h":2.02,"l":1.93,"c":1.98,"v":444100},{"d":"2017-02-21","o":1.95,"h":1.95,"l":1.85,"c":1.91,"v":575300},{"d":"2017-02-22","o":1.9,"h":1.9,"l":1.76,"c":1.83,"v":869000},{"d":"2017-02-23","o":1.87,"h":1.96,"l":1.83,"c":1.91,"v":795900},{"d":"2017-02-24","o":1.95,"h":2,"l":1.92,"c":1.98,"v":657100},{"d":"2017-02-27","o":2,"h":2.03,"l":1.79,"c":1.79,"v":1058500},{"d":"2017-02-28","o":1.83,"h":1.89,"l":1.71,"c":1.74,"v":698600},{"d":"2017-03-01","o":1.66,"h":1.84,"l":1.62,"c":1.76,"v":986600},{"d":"2017-03-02","o":1.65,"h":1.84,"l":1.65,"c":1.76,"v":658400},{"d":"2017-03-03","o":1.72,"h":1.87,"l":1.71,"c":1.85,"v":488200},{"d":"2017-03-06","o":1.87,"h":1.87,"l":1.73,"c":1.85,"v":490600},{"d":"2017-03-07","o":1.8,"h":1.83,"l":1.75,"c":1.83,"v":626200},{"d":"2017-03-08","o":1.79,"h":1.82,"l":1.74,"c":1.75,"v":368500},{"d":"2017-03-09","o":1.75,"h":1.76,"l":1.65,"c":1.67,"v":518700},{"d":"2017-03-10","o":1.68,"h":1.74,"l":1.67,"c":1.71,"v":323100},{"d":"2017-03-13","o":1.75,"h":1.82,"l":1.73,"c":1.77,"v":316800},{"d":"2017-03-14","o":1.76,"h":1.81,"l":1.71,"c":1.72,"v":313700},{"d":"2017-03-15","o":1.7,"h":1.84,"l":1.7,"c":1.82,"v":415100},{"d":"2017-03-16","o":1.84,"h":1.9,"l":1.82,"c":1.87,"v":402500},{"d":"2017-03-17","o":1.9,"h":1.9,"l":1.79,"c":1.83,"v":215700},{"d":"2017-03-20","o":1.84,"h":1.86,"l":1.77,"c":1.85,"v":209700},{"d":"2017-03-21","o":1.86,"h":1.89,"l":1.81,"c":1.87,"v":265700},{"d":"2017-03-22","o":1.89,"h":1.89,"l":1.8,"c":1.82,"v":181400},{"d":"2017-03-23","o":1.83,"h":1.83,"l":1.7,"c":1.73,"v":430200},{"d":"2017-03-24","o":1.69,"h":1.76,"l":1.67,"c":1.76,"v":240500},{"d":"2017-03-27","o":1.79,"h":1.83,"l":1.71,"c":1.75,"v":442400},{"d":"2017-03-28","o":1.75,"h":1.78,"l":1.7,"c":1.72,"v":218600},{"d":"2017-03-29","o":1.71,"h":1.74,"l":1.71,"c":1.74,"v":186300},{"d":"2017-03-30","o":1.73,"h":1.74,"l":1.71,"c":1.71,"v":187300},{"d":"2017-03-31","o":1.71,"h":1.76,"l":1.71,"c":1.74,"v":171400},{"d":"2017-04-03","o":1.76,"h":1.83,"l":1.74,"c":1.83,"v":377100},{"d":"2017-04-04","o":1.84,"h":1.9,"l":1.83,"c":1.86,"v":317200},{"d":"2017-04-05","o":1.84,"h":1.86,"l":1.77,"c":1.82,"v":373700},{"d":"2017-04-06","o":1.82,"h":1.82,"l":1.78,"c":1.82,"v":120200},{"d":"2017-04-07","o":1.83,"h":1.85,"l":1.78,"c":1.79,"v":424200},{"d":"2017-04-10","o":1.78,"h":1.81,"l":1.75,"c":1.75,"v":274700},{"d":"2017-04-11","o":1.76,"h":1.84,"l":1.76,"c":1.82,"v":397200},{"d":"2017-04-12","o":1.81,"h":1.81,"l":1.76,"c":1.78,"v":244100},{"d":"2017-04-13","o":1.79,"h":1.84,"l":1.76,"c":1.84,"v":366700},{"d":"2017-04-17","o":1.84,"h":1.84,"l":1.77,"c":1.83,"v":288600},{"d":"2017-04-18","o":1.82,"h":1.82,"l":1.75,"c":1.77,"v":263200},{"d":"2017-04-19","o":1.74,"h":1.75,"l":1.63,"c":1.65,"v":524200},{"d":"2017-04-20","o":1.65,"h":1.65,"l":1.54,"c":1.61,"v":704100},{"d":"2017-04-21","o":1.61,"h":1.61,"l":1.53,"c":1.55,"v":375000},{"d":"2017-04-24","o":1.53,"h":1.54,"l":1.43,"c":1.48,"v":579400},{"d":"2017-04-25","o":1.47,"h":1.48,"l":1.41,"c":1.43,"v":394200},{"d":"2017-04-26","o":1.4,"h":1.49,"l":1.4,"c":1.45,"v":286100},{"d":"2017-04-27","o":1.45,"h":1.57,"l":1.44,"c":1.56,"v":332500},{"d":"2017-04-28","o":1.57,"h":1.62,"l":1.5,"c":1.52,"v":287100},{"d":"2017-05-01","o":1.54,"h":1.55,"l":1.41,"c":1.46,"v":329300},{"d":"2017-05-02","o":1.45,"h":1.5,"l":1.43,"c":1.49,"v":196500},{"d":"2017-05-03","o":1.49,"h":1.53,"l":1.46,"c":1.47,"v":251600},{"d":"2017-05-04","o":1.48,"h":1.48,"l":1.42,"c":1.45,"v":235000},{"d":"2017-05-05","o":1.42,"h":1.47,"l":1.39,"c":1.45,"v":196600},{"d":"2017-05-08","o":1.49,"h":1.49,"l":1.44,"c":1.47,"v":132600},{"d":"2017-05-09","o":1.45,"h":1.47,"l":1.44,"c":1.46,"v":134100},{"d":"2017-05-10","o":1.48,"h":1.55,"l":1.45,"c":1.55,"v":198500},{"d":"2017-05-11","o":1.56,"h":1.69,"l":1.54,"c":1.64,"v":424000},{"d":"2017-05-12","o":1.65,"h":1.67,"l":1.62,"c":1.64,"v":239400},{"d":"2017-05-15","o":1.68,"h":1.7,"l":1.62,"c":1.64,"v":105100},{"d":"2017-05-16","o":1.65,"h":1.67,"l":1.6,"c":1.62,"v":155600},{"d":"2017-05-17","o":1.65,"h":1.65,"l":1.62,"c":1.64,"v":218700},{"d":"2017-05-18","o":1.64,"h":1.64,"l":1.56,"c":1.59,"v":205100},{"d":"2017-05-19","o":1.6,"h":1.61,"l":1.55,"c":1.55,"v":119100},{"d":"2017-05-22","o":1.61,"h":1.63,"l":1.57,"c":1.6,"v":128500},{"d":"2017-05-23","o":1.62,"h":1.64,"l":1.56,"c":1.56,"v":148500},{"d":"2017-05-24","o":1.6,"h":1.6,"l":1.5,"c":1.58,"v":164200},{"d":"2017-05-25","o":1.55,"h":1.57,"l":1.52,"c":1.53,"v":91200},{"d":"2017-05-26","o":1.54,"h":1.57,"l":1.52,"c":1.57,"v":70200},{"d":"2017-05-30","o":1.56,"h":1.56,"l":1.5,"c":1.5,"v":190000},{"d":"2017-05-31","o":1.5,"h":1.52,"l":1.46,"c":1.46,"v":207600},{"d":"2017-06-01","o":1.45,"h":1.49,"l":1.43,"c":1.44,"v":108700},{"d":"2017-06-02","o":1.45,"h":1.54,"l":1.45,"c":1.51,"v":215600},{"d":"2017-06-05","o":1.52,"h":1.54,"l":1.47,"c":1.49,"v":143600},{"d":"2017-06-06","o":1.51,"h":1.56,"l":1.51,"c":1.53,"v":268100},{"d":"2017-06-07","o":1.54,"h":1.59,"l":1.53,"c":1.57,"v":95500},{"d":"2017-06-08","o":1.55,"h":1.59,"l":1.53,"c":1.57,"v":107400},{"d":"2017-06-09","o":1.55,"h":1.6,"l":1.55,"c":1.58,"v":139200},{"d":"2017-06-12","o":1.58,"h":1.58,"l":1.52,"c":1.55,"v":108300},{"d":"2017-06-13","o":1.55,"h":1.58,"l":1.53,"c":1.55,"v":85500},{"d":"2017-06-14","o":1.6,"h":1.6,"l":1.53,"c":1.53,"v":183800},{"d":"2017-06-15","o":1.52,"h":1.59,"l":1.47,"c":1.49,"v":122700},{"d":"2017-06-16","o":1.49,"h":1.5,"l":1.46,"c":1.49,"v":111000},{"d":"2017-06-19","o":1.5,"h":1.5,"l":1.46,"c":1.48,"v":85200},{"d":"2017-06-20","o":1.47,"h":1.48,"l":1.42,"c":1.43,"v":149500},{"d":"2017-06-21","o":1.45,"h":1.49,"l":1.43,"c":1.45,"v":103800},{"d":"2017-06-22","o":1.48,"h":1.5,"l":1.46,"c":1.5,"v":83900},{"d":"2017-06-23","o":1.5,"h":1.61,"l":1.49,"c":1.57,"v":136700},{"d":"2017-06-26","o":1.56,"h":1.58,"l":1.54,"c":1.58,"v":94800},{"d":"2017-06-27","o":1.57,"h":1.6,"l":1.55,"c":1.59,"v":111200},{"d":"2017-06-28","o":1.59,"h":1.62,"l":1.56,"c":1.61,"v":141000},{"d":"2017-06-29","o":1.58,"h":1.63,"l":1.58,"c":1.6,"v":137800},{"d":"2017-06-30","o":1.58,"h":1.61,"l":1.55,"c":1.6,"v":108400},{"d":"2017-07-03","o":1.57,"h":1.6,"l":1.5,"c":1.59,"v":59200},{"d":"2017-07-05","o":1.53,"h":1.56,"l":1.45,"c":1.46,"v":215200},{"d":"2017-07-06","o":1.45,"h":1.48,"l":1.43,"c":1.46,"v":89300},{"d":"2017-07-07","o":1.45,"h":1.48,"l":1.42,"c":1.44,"v":171700},{"d":"2017-07-10","o":1.41,"h":1.48,"l":1.41,"c":1.47,"v":146500},{"d":"2017-07-11","o":1.49,"h":1.5,"l":1.47,"c":1.5,"v":126200},{"d":"2017-07-12","o":1.52,"h":1.54,"l":1.5,"c":1.5,"v":56900},{"d":"2017-07-13","o":1.49,"h":1.54,"l":1.44,"c":1.44,"v":133400},{"d":"2017-07-14","o":1.48,"h":1.52,"l":1.47,"c":1.49,"v":94600},{"d":"2017-07-17","o":1.51,"h":1.56,"l":1.51,"c":1.54,"v":168900},{"d":"2017-07-18","o":1.58,"h":1.65,"l":1.55,"c":1.65,"v":265500},{"d":"2017-07-19","o":1.65,"h":1.68,"l":1.63,"c":1.64,"v":204500},{"d":"2017-07-20","o":1.64,"h":1.69,"l":1.62,"c":1.69,"v":143800},{"d":"2017-07-21","o":1.73,"h":1.73,"l":1.66,"c":1.69,"v":100000},{"d":"2017-07-24","o":1.74,"h":1.74,"l":1.68,"c":1.71,"v":172500},{"d":"2017-07-25","o":1.71,"h":1.71,"l":1.64,"c":1.64,"v":131300},{"d":"2017-07-26","o":1.62,"h":1.79,"l":1.62,"c":1.71,"v":325800},{"d":"2017-07-27","o":1.81,"h":1.82,"l":1.73,"c":1.75,"v":225700},{"d":"2017-07-28","o":1.76,"h":1.89,"l":1.75,"c":1.86,"v":363800},{"d":"2017-07-31","o":1.83,"h":1.88,"l":1.82,"c":1.82,"v":173000},{"d":"2017-08-01","o":1.84,"h":1.87,"l":1.76,"c":1.76,"v":201100},{"d":"2017-08-02","o":1.76,"h":1.84,"l":1.72,"c":1.8,"v":213200},{"d":"2017-08-03","o":1.75,"h":1.75,"l":1.62,"c":1.66,"v":213400},{"d":"2017-08-04","o":1.68,"h":1.69,"l":1.62,"c":1.68,"v":206200},{"d":"2017-08-07","o":1.61,"h":1.62,"l":1.5,"c":1.52,"v":424600},{"d":"2017-08-08","o":1.54,"h":1.61,"l":1.5,"c":1.52,"v":273100},{"d":"2017-08-09","o":1.55,"h":1.61,"l":1.55,"c":1.6,"v":206600},{"d":"2017-08-10","o":1.61,"h":1.69,"l":1.61,"c":1.69,"v":292900},{"d":"2017-08-11","o":1.7,"h":1.7,"l":1.61,"c":1.64,"v":217500},{"d":"2017-08-14","o":1.6,"h":1.69,"l":1.6,"c":1.65,"v":134600},{"d":"2017-08-15","o":1.66,"h":1.67,"l":1.55,"c":1.61,"v":211100},{"d":"2017-08-16","o":1.6,"h":1.7,"l":1.6,"c":1.7,"v":272500},{"d":"2017-08-17","o":1.7,"h":1.73,"l":1.63,"c":1.65,"v":145100},{"d":"2017-08-18","o":1.69,"h":1.72,"l":1.69,"c":1.7,"v":172900},{"d":"2017-08-21","o":1.73,"h":1.74,"l":1.68,"c":1.71,"v":101700},{"d":"2017-08-22","o":1.73,"h":1.75,"l":1.66,"c":1.66,"v":54500},{"d":"2017-08-23","o":1.68,"h":1.75,"l":1.67,"c":1.71,"v":114400},{"d":"2017-08-24","o":1.71,"h":1.75,"l":1.69,"c":1.74,"v":85300},{"d":"2017-08-25","o":1.73,"h":1.75,"l":1.67,"c":1.67,"v":136300},{"d":"2017-08-28","o":1.69,"h":1.75,"l":1.69,"c":1.73,"v":236200},{"d":"2017-08-29","o":1.77,"h":1.8,"l":1.73,"c":1.73,"v":198700},{"d":"2017-08-30","o":1.74,"h":1.76,"l":1.7,"c":1.72,"v":88000},{"d":"2017-08-31","o":1.74,"h":1.75,"l":1.7,"c":1.72,"v":145900},{"d":"2017-09-01","o":1.76,"h":1.77,"l":1.71,"c":1.73,"v":128500},{"d":"2017-09-05","o":1.75,"h":1.8,"l":1.74,"c":1.77,"v":184200},{"d":"2017-09-06","o":1.77,"h":1.8,"l":1.66,"c":1.72,"v":214800},{"d":"2017-09-07","o":1.73,"h":1.76,"l":1.69,"c":1.69,"v":218800},{"d":"2017-09-08","o":1.69,"h":1.71,"l":1.68,"c":1.7,"v":204600},{"d":"2017-09-11","o":1.7,"h":1.71,"l":1.65,"c":1.65,"v":184100},{"d":"2017-09-12","o":1.66,"h":1.71,"l":1.66,"c":1.66,"v":142200},{"d":"2017-09-13","o":1.65,"h":1.72,"l":1.65,"c":1.66,"v":189200},{"d":"2017-09-14","o":1.67,"h":1.7,"l":1.66,"c":1.69,"v":77700},{"d":"2017-09-15","o":1.7,"h":1.72,"l":1.68,"c":1.71,"v":103700},{"d":"2017-09-18","o":1.67,"h":1.68,"l":1.53,"c":1.61,"v":205600},{"d":"2017-09-19","o":1.61,"h":1.67,"l":1.61,"c":1.65,"v":62800},{"d":"2017-09-20","o":1.65,"h":1.65,"l":1.57,"c":1.59,"v":107200},{"d":"2017-09-21","o":1.59,"h":1.64,"l":1.55,"c":1.6,"v":235700},{"d":"2017-09-22","o":1.6,"h":1.63,"l":1.58,"c":1.61,"v":142200},{"d":"2017-09-25","o":1.63,"h":1.63,"l":1.57,"c":1.57,"v":185500},{"d":"2017-09-26","o":1.57,"h":1.59,"l":1.55,"c":1.58,"v":121600},{"d":"2017-09-27","o":1.56,"h":1.63,"l":1.53,"c":1.61,"v":125600},{"d":"2017-09-28","o":1.6,"h":1.6,"l":1.58,"c":1.58,"v":75800},{"d":"2017-09-29","o":1.57,"h":1.58,"l":1.55,"c":1.55,"v":47000},{"d":"2017-10-02","o":1.51,"h":1.55,"l":1.5,"c":1.5,"v":204200},{"d":"2017-10-03","o":1.5,"h":1.55,"l":1.5,"c":1.55,"v":123000},{"d":"2017-10-04","o":1.54,"h":1.6,"l":1.54,"c":1.57,"v":135300},{"d":"2017-10-05","o":1.58,"h":1.6,"l":1.55,"c":1.57,"v":42300},{"d":"2017-10-06","o":1.56,"h":1.6,"l":1.54,"c":1.58,"v":66600},{"d":"2017-10-09","o":1.58,"h":1.62,"l":1.58,"c":1.59,"v":98800},{"d":"2017-10-10","o":1.57,"h":1.6,"l":1.55,"c":1.56,"v":163400},{"d":"2017-10-11","o":1.56,"h":1.59,"l":1.54,"c":1.57,"v":79400},{"d":"2017-10-12","o":1.59,"h":1.6,"l":1.55,"c":1.56,"v":98600},{"d":"2017-10-13","o":1.56,"h":1.58,"l":1.55,"c":1.56,"v":105700},{"d":"2017-10-16","o":1.53,"h":1.56,"l":1.48,"c":1.48,"v":315700},{"d":"2017-10-17","o":1.46,"h":1.49,"l":1.45,"c":1.49,"v":173000},{"d":"2017-10-18","o":1.49,"h":1.51,"l":1.47,"c":1.47,"v":139900},{"d":"2017-10-19","o":1.45,"h":1.48,"l":1.45,"c":1.46,"v":177600},{"d":"2017-10-20","o":1.46,"h":1.49,"l":1.43,"c":1.47,"v":179300},{"d":"2017-10-23","o":1.45,"h":1.46,"l":1.43,"c":1.43,"v":135000},{"d":"2017-10-24","o":1.43,"h":1.44,"l":1.4,"c":1.41,"v":109800},{"d":"2017-10-25","o":1.4,"h":1.43,"l":1.37,"c":1.39,"v":145600},{"d":"2017-10-26","o":1.38,"h":1.4,"l":1.3,"c":1.31,"v":192600},{"d":"2017-10-27","o":1.29,"h":1.34,"l":1.29,"c":1.32,"v":229200},{"d":"2017-10-30","o":1.3,"h":1.34,"l":1.3,"c":1.33,"v":168000},{"d":"2017-10-31","o":1.34,"h":1.34,"l":1.31,"c":1.32,"v":111100},{"d":"2017-11-01","o":1.32,"h":1.35,"l":1.31,"c":1.34,"v":116800},{"d":"2017-11-02","o":1.33,"h":1.35,"l":1.3,"c":1.31,"v":111800},{"d":"2017-11-03","o":1.3,"h":1.31,"l":1.22,"c":1.26,"v":226900},{"d":"2017-11-06","o":1.28,"h":1.33,"l":1.26,"c":1.32,"v":250800},{"d":"2017-11-07","o":1.31,"h":1.31,"l":1.28,"c":1.3,"v":111800},{"d":"2017-11-08","o":1.3,"h":1.35,"l":1.25,"c":1.28,"v":194500},{"d":"2017-11-09","o":1.24,"h":1.31,"l":1.24,"c":1.26,"v":193500},{"d":"2017-11-10","o":1.28,"h":1.31,"l":1.26,"c":1.27,"v":125400},{"d":"2017-11-13","o":1.25,"h":1.27,"l":1.23,"c":1.23,"v":116000},{"d":"2017-11-14","o":1.23,"h":1.3,"l":1.2,"c":1.29,"v":184200},{"d":"2017-11-15","o":1.31,"h":1.32,"l":1.28,"c":1.3,"v":120000},{"d":"2017-11-16","o":1.28,"h":1.32,"l":1.28,"c":1.3,"v":114500},{"d":"2017-11-17","o":1.3,"h":1.36,"l":1.29,"c":1.33,"v":157700},{"d":"2017-11-20","o":1.34,"h":1.37,"l":1.3,"c":1.33,"v":134500},{"d":"2017-11-21","o":1.34,"h":1.36,"l":1.33,"c":1.33,"v":182900},{"d":"2017-11-22","o":1.35,"h":1.35,"l":1.34,"c":1.35,"v":43600},{"d":"2017-11-24","o":1.33,"h":1.34,"l":1.28,"c":1.28,"v":93900},{"d":"2017-11-27","o":1.29,"h":1.35,"l":1.29,"c":1.29,"v":208700},{"d":"2017-11-28","o":1.28,"h":1.35,"l":1.27,"c":1.31,"v":113600},{"d":"2017-11-29","o":1.26,"h":1.3,"l":1.25,"c":1.25,"v":123900},{"d":"2017-11-30","o":1.26,"h":1.31,"l":1.25,"c":1.25,"v":158900},{"d":"2017-12-01","o":1.25,"h":1.28,"l":1.24,"c":1.24,"v":76600},{"d":"2017-12-04","o":1.27,"h":1.27,"l":1.22,"c":1.24,"v":87200},{"d":"2017-12-05","o":1.24,"h":1.25,"l":1.16,"c":1.17,"v":322100},{"d":"2017-12-06","o":1.17,"h":1.24,"l":1.16,"c":1.19,"v":182800},{"d":"2017-12-07","o":1.17,"h":1.2,"l":1.14,"c":1.15,"v":204400},{"d":"2017-12-08","o":1.15,"h":1.17,"l":1.14,"c":1.16,"v":99100},{"d":"2017-12-11","o":1.17,"h":1.2,"l":1.15,"c":1.2,"v":193700},{"d":"2017-12-12","o":1.19,"h":1.22,"l":1.18,"c":1.21,"v":210100},{"d":"2017-12-13","o":1.19,"h":1.33,"l":1.19,"c":1.29,"v":279600},{"d":"2017-12-14","o":1.32,"h":1.33,"l":1.29,"c":1.32,"v":119000},{"d":"2017-12-15","o":1.33,"h":1.33,"l":1.3,"c":1.32,"v":112100},{"d":"2017-12-18","o":1.35,"h":1.35,"l":1.28,"c":1.3,"v":212400},{"d":"2017-12-19","o":1.3,"h":1.34,"l":1.29,"c":1.34,"v":124300},{"d":"2017-12-20","o":1.33,"h":1.36,"l":1.32,"c":1.32,"v":133800},{"d":"2017-12-21","o":1.33,"h":1.4,"l":1.32,"c":1.39,"v":118000},{"d":"2017-12-22","o":1.41,"h":1.47,"l":1.37,"c":1.46,"v":215800},{"d":"2017-12-26","o":1.47,"h":1.47,"l":1.41,"c":1.41,"v":164100},{"d":"2017-12-27","o":1.45,"h":1.47,"l":1.41,"c":1.43,"v":145000},{"d":"2017-12-28","o":1.43,"h":1.44,"l":1.42,"c":1.42,"v":97000},{"d":"2017-12-29","o":1.42,"h":1.42,"l":1.3,"c":1.34,"v":228900},{"d":"2018-01-02","o":1.42,"h":1.47,"l":1.4,"c":1.45,"v":355900},{"d":"2018-01-03","o":1.46,"h":1.5,"l":1.43,"c":1.49,"v":232300},{"d":"2018-01-04","o":1.49,"h":1.55,"l":1.48,"c":1.53,"v":199200},{"d":"2018-01-05","o":1.52,"h":1.52,"l":1.46,"c":1.46,"v":193700},{"d":"2018-01-08","o":1.51,"h":1.55,"l":1.47,"c":1.49,"v":154500},{"d":"2018-01-09","o":1.5,"h":1.5,"l":1.42,"c":1.44,"v":165600},{"d":"2018-01-10","o":1.45,"h":1.48,"l":1.45,"c":1.45,"v":74300},{"d":"2018-01-11","o":1.45,"h":1.5,"l":1.45,"c":1.5,"v":112600},{"d":"2018-01-12","o":1.5,"h":1.54,"l":1.47,"c":1.52,"v":211900},{"d":"2018-01-16","o":1.54,"h":1.54,"l":1.5,"c":1.53,"v":167400},{"d":"2018-01-17","o":1.53,"h":1.54,"l":1.5,"c":1.5,"v":106800},{"d":"2018-01-18","o":1.5,"h":1.51,"l":1.41,"c":1.42,"v":178700},{"d":"2018-01-19","o":1.43,"h":1.49,"l":1.41,"c":1.47,"v":139900},{"d":"2018-01-22","o":1.43,"h":1.45,"l":1.37,"c":1.4,"v":210700},{"d":"2018-01-23","o":1.4,"h":1.46,"l":1.39,"c":1.44,"v":165700},{"d":"2018-01-24","o":1.48,"h":1.54,"l":1.46,"c":1.54,"v":205900},{"d":"2018-01-25","o":1.55,"h":1.61,"l":1.51,"c":1.57,"v":482300},{"d":"2018-01-26","o":1.56,"h":1.6,"l":1.49,"c":1.51,"v":157800},{"d":"2018-01-29","o":1.4,"h":1.48,"l":1.39,"c":1.4,"v":456500},{"d":"2018-01-30","o":1.4,"h":1.47,"l":1.38,"c":1.42,"v":131000},{"d":"2018-01-31","o":1.42,"h":1.45,"l":1.4,"c":1.42,"v":223300},{"d":"2018-02-01","o":1.4,"h":1.45,"l":1.39,"c":1.39,"v":104500},{"d":"2018-02-02","o":1.39,"h":1.4,"l":1.32,"c":1.34,"v":175600},{"d":"2018-02-05","o":1.32,"h":1.35,"l":1.28,"c":1.28,"v":238800},{"d":"2018-02-06","o":1.28,"h":1.32,"l":1.27,"c":1.31,"v":146000},{"d":"2018-02-07","o":1.3,"h":1.34,"l":1.3,"c":1.32,"v":106400},{"d":"2018-02-08","o":1.32,"h":1.37,"l":1.27,"c":1.33,"v":116600},{"d":"2018-02-09","o":1.3,"h":1.37,"l":1.21,"c":1.24,"v":286900},{"d":"2018-02-12","o":1.25,"h":1.41,"l":1.25,"c":1.41,"v":204800},{"d":"2018-02-13","o":1.41,"h":1.43,"l":1.34,"c":1.37,"v":103400},{"d":"2018-02-14","o":1.38,"h":1.44,"l":1.36,"c":1.43,"v":188000},{"d":"2018-02-15","o":1.43,"h":1.43,"l":1.37,"c":1.37,"v":80500},{"d":"2018-02-16","o":1.35,"h":1.39,"l":1.32,"c":1.33,"v":80500},{"d":"2018-02-20","o":1.32,"h":1.33,"l":1.29,"c":1.33,"v":81600},{"d":"2018-02-21","o":1.31,"h":1.38,"l":1.3,"c":1.34,"v":53200},{"d":"2018-02-22","o":1.38,"h":1.38,"l":1.29,"c":1.32,"v":41800},{"d":"2018-02-23","o":1.33,"h":1.33,"l":1.28,"c":1.33,"v":113900},{"d":"2018-02-26","o":1.32,"h":1.32,"l":1.27,"c":1.27,"v":114500},{"d":"2018-02-27","o":1.28,"h":1.3,"l":1.25,"c":1.3,"v":147500},{"d":"2018-02-28","o":1.3,"h":1.3,"l":1.25,"c":1.25,"v":164900},{"d":"2018-03-01","o":1.25,"h":1.28,"l":1.24,"c":1.26,"v":122200},{"d":"2018-03-02","o":1.26,"h":1.3,"l":1.26,"c":1.3,"v":66000},{"d":"2018-03-05","o":1.27,"h":1.3,"l":1.25,"c":1.25,"v":90800},{"d":"2018-03-06","o":1.28,"h":1.34,"l":1.28,"c":1.34,"v":105600},{"d":"2018-03-07","o":1.33,"h":1.33,"l":1.26,"c":1.27,"v":59200},{"d":"2018-03-08","o":1.27,"h":1.28,"l":1.27,"c":1.28,"v":44900},{"d":"2018-03-09","o":1.32,"h":1.34,"l":1.27,"c":1.34,"v":99700},{"d":"2018-03-12","o":1.32,"h":1.34,"l":1.3,"c":1.32,"v":64900},{"d":"2018-03-13","o":1.31,"h":1.34,"l":1.3,"c":1.34,"v":48400},{"d":"2018-03-14","o":1.35,"h":1.35,"l":1.27,"c":1.27,"v":76700},{"d":"2018-03-15","o":1.29,"h":1.3,"l":1.25,"c":1.27,"v":109600},{"d":"2018-03-16","o":1.27,"h":1.32,"l":1.26,"c":1.27,"v":125100},{"d":"2018-03-19","o":1.26,"h":1.35,"l":1.24,"c":1.33,"v":272900},{"d":"2018-03-20","o":1.32,"h":1.32,"l":1.26,"c":1.28,"v":154700},{"d":"2018-03-21","o":1.29,"h":1.35,"l":1.29,"c":1.33,"v":107800},{"d":"2018-03-22","o":1.33,"h":1.37,"l":1.33,"c":1.35,"v":59200},{"d":"2018-03-23","o":1.38,"h":1.39,"l":1.36,"c":1.36,"v":107500},{"d":"2018-03-26","o":1.37,"h":1.39,"l":1.35,"c":1.37,"v":69800},{"d":"2018-03-27","o":1.37,"h":1.37,"l":1.3,"c":1.37,"v":150000},{"d":"2018-03-28","o":1.32,"h":1.37,"l":1.3,"c":1.3,"v":250400},{"d":"2018-03-29","o":1.35,"h":1.39,"l":1.33,"c":1.39,"v":109500},{"d":"2018-04-02","o":1.4,"h":1.43,"l":1.39,"c":1.41,"v":153900},{"d":"2018-04-03","o":1.45,"h":1.45,"l":1.36,"c":1.39,"v":191100},{"d":"2018-04-04","o":1.47,"h":1.47,"l":1.4,"c":1.41,"v":109900},{"d":"2018-04-05","o":1.4,"h":1.45,"l":1.36,"c":1.41,"v":77900},{"d":"2018-04-06","o":1.45,"h":1.45,"l":1.41,"c":1.45,"v":66900},{"d":"2018-04-09","o":1.45,"h":1.47,"l":1.4,"c":1.41,"v":53000},{"d":"2018-04-10","o":1.41,"h":1.44,"l":1.39,"c":1.42,"v":106400},{"d":"2018-04-11","o":1.45,"h":1.47,"l":1.42,"c":1.44,"v":124700},{"d":"2018-04-12","o":1.4,"h":1.44,"l":1.4,"c":1.42,"v":28200},{"d":"2018-04-13","o":1.42,"h":1.47,"l":1.42,"c":1.44,"v":44200},{"d":"2018-04-16","o":1.42,"h":1.46,"l":1.41,"c":1.41,"v":69000},{"d":"2018-04-17","o":1.4,"h":1.42,"l":1.36,"c":1.37,"v":375700},{"d":"2018-04-18","o":1.38,"h":1.55,"l":1.38,"c":1.54,"v":359300},{"d":"2018-04-19","o":1.53,"h":1.55,"l":1.51,"c":1.52,"v":123500},{"d":"2018-04-20","o":1.52,"h":1.53,"l":1.49,"c":1.49,"v":57000},{"d":"2018-04-23","o":1.46,"h":1.49,"l":1.42,"c":1.46,"v":80000},{"d":"2018-04-24","o":1.47,"h":1.5,"l":1.45,"c":1.49,"v":94100},{"d":"2018-04-25","o":1.45,"h":1.47,"l":1.43,"c":1.45,"v":60800},{"d":"2018-04-26","o":1.45,"h":1.45,"l":1.41,"c":1.41,"v":56200},{"d":"2018-04-27","o":1.42,"h":1.43,"l":1.41,"c":1.43,"v":59900},{"d":"2018-04-30","o":1.41,"h":1.43,"l":1.4,"c":1.41,"v":135000},{"d":"2018-05-01","o":1.4,"h":1.45,"l":1.38,"c":1.43,"v":97300},{"d":"2018-05-02","o":1.43,"h":1.46,"l":1.43,"c":1.46,"v":73300},{"d":"2018-05-03","o":1.44,"h":1.48,"l":1.41,"c":1.42,"v":95200},{"d":"2018-05-04","o":1.42,"h":1.44,"l":1.41,"c":1.42,"v":52400},{"d":"2018-05-07","o":1.41,"h":1.44,"l":1.4,"c":1.43,"v":63700},{"d":"2018-05-08","o":1.4,"h":1.43,"l":1.4,"c":1.4,"v":36600},{"d":"2018-05-09","o":1.4,"h":1.45,"l":1.38,"c":1.41,"v":122900},{"d":"2018-05-10","o":1.41,"h":1.43,"l":1.41,"c":1.43,"v":28100},{"d":"2018-05-11","o":1.44,"h":1.44,"l":1.38,"c":1.44,"v":61100},{"d":"2018-05-14","o":1.44,"h":1.44,"l":1.4,"c":1.4,"v":39400},{"d":"2018-05-15","o":1.38,"h":1.44,"l":1.34,"c":1.43,"v":320600},{"d":"2018-05-16","o":1.36,"h":1.41,"l":1.34,"c":1.36,"v":178000},{"d":"2018-05-17","o":1.36,"h":1.42,"l":1.36,"c":1.38,"v":52900},{"d":"2018-05-18","o":1.36,"h":1.4,"l":1.35,"c":1.4,"v":35600},{"d":"2018-05-21","o":1.4,"h":1.41,"l":1.38,"c":1.4,"v":28900},{"d":"2018-05-22","o":1.39,"h":1.4,"l":1.34,"c":1.35,"v":82300},{"d":"2018-05-23","o":1.35,"h":1.36,"l":1.32,"c":1.34,"v":62200},{"d":"2018-05-24","o":1.33,"h":1.38,"l":1.33,"c":1.34,"v":129400},{"d":"2018-05-25","o":1.35,"h":1.36,"l":1.34,"c":1.35,"v":65800},{"d":"2018-05-29","o":1.35,"h":1.35,"l":1.3,"c":1.31,"v":104800},{"d":"2018-05-30","o":1.32,"h":1.37,"l":1.3,"c":1.33,"v":47000},{"d":"2018-05-31","o":1.32,"h":1.35,"l":1.31,"c":1.31,"v":31100},{"d":"2018-06-01","o":1.3,"h":1.32,"l":1.28,"c":1.31,"v":55700},{"d":"2018-06-04","o":1.32,"h":1.32,"l":1.27,"c":1.28,"v":110600},{"d":"2018-06-05","o":1.28,"h":1.3,"l":1.27,"c":1.3,"v":50900},{"d":"2018-06-06","o":1.31,"h":1.32,"l":1.28,"c":1.29,"v":46000},{"d":"2018-06-07","o":1.28,"h":1.31,"l":1.28,"c":1.31,"v":36300},{"d":"2018-06-08","o":1.3,"h":1.3,"l":1.28,"c":1.29,"v":45100},{"d":"2018-06-11","o":1.27,"h":1.33,"l":1.27,"c":1.29,"v":95900},{"d":"2018-06-12","o":1.29,"h":1.32,"l":1.28,"c":1.3,"v":60800},{"d":"2018-06-13","o":1.29,"h":1.34,"l":1.29,"c":1.33,"v":95900},{"d":"2018-06-14","o":1.33,"h":1.34,"l":1.31,"c":1.32,"v":98400},{"d":"2018-06-15","o":1.32,"h":1.32,"l":1.27,"c":1.29,"v":76000},{"d":"2018-06-18","o":1.3,"h":1.3,"l":1.26,"c":1.28,"v":62000},{"d":"2018-06-19","o":1.28,"h":1.3,"l":1.24,"c":1.28,"v":95700},{"d":"2018-06-20","o":1.27,"h":1.29,"l":1.22,"c":1.22,"v":218400},{"d":"2018-06-21","o":1.22,"h":1.28,"l":1.22,"c":1.26,"v":91900},{"d":"2018-06-22","o":1.26,"h":1.29,"l":1.25,"c":1.26,"v":41200},{"d":"2018-06-25","o":1.27,"h":1.27,"l":1.23,"c":1.24,"v":75500},{"d":"2018-06-26","o":1.21,"h":1.25,"l":1.21,"c":1.22,"v":114900},{"d":"2018-06-27","o":1.22,"h":1.25,"l":1.2,"c":1.21,"v":42800},{"d":"2018-06-28","o":1.23,"h":1.24,"l":1.2,"c":1.24,"v":43800},{"d":"2018-06-29","o":1.23,"h":1.25,"l":1.21,"c":1.24,"v":45300},{"d":"2018-07-02","o":1.22,"h":1.28,"l":1.22,"c":1.27,"v":33700},{"d":"2018-07-03","o":1.28,"h":1.31,"l":1.26,"c":1.3,"v":102800},{"d":"2018-07-05","o":1.31,"h":1.31,"l":1.25,"c":1.3,"v":123200},{"d":"2018-07-06","o":1.28,"h":1.3,"l":1.26,"c":1.27,"v":72500},{"d":"2018-07-09","o":1.28,"h":1.29,"l":1.26,"c":1.27,"v":52000},{"d":"2018-07-10","o":1.25,"h":1.28,"l":1.24,"c":1.24,"v":68400},{"d":"2018-07-11","o":1.24,"h":1.24,"l":1.2,"c":1.24,"v":124100},{"d":"2018-07-12","o":1.24,"h":1.24,"l":1.21,"c":1.22,"v":50700},{"d":"2018-07-13","o":1.21,"h":1.23,"l":1.18,"c":1.19,"v":131300},{"d":"2018-07-16","o":1.19,"h":1.21,"l":1.17,"c":1.18,"v":131000},{"d":"2018-07-17","o":1.17,"h":1.19,"l":1.15,"c":1.16,"v":144700},{"d":"2018-07-18","o":1.15,"h":1.17,"l":1.14,"c":1.14,"v":85000},{"d":"2018-07-19","o":1.11,"h":1.17,"l":1.08,"c":1.13,"v":174700},{"d":"2018-07-20","o":1.14,"h":1.22,"l":1.11,"c":1.11,"v":123400},{"d":"2018-07-23","o":1.13,"h":1.2,"l":1.13,"c":1.19,"v":81100},{"d":"2018-07-24","o":1.19,"h":1.19,"l":1.12,"c":1.15,"v":152400},{"d":"2018-07-25","o":1.14,"h":1.18,"l":1.12,"c":1.12,"v":142600},{"d":"2018-07-26","o":1.11,"h":1.14,"l":1.11,"c":1.12,"v":61100},{"d":"2018-07-27","o":1.12,"h":1.14,"l":1.11,"c":1.11,"v":67900},{"d":"2018-07-30","o":1.11,"h":1.12,"l":1.11,"c":1.12,"v":66000},{"d":"2018-07-31","o":1.11,"h":1.17,"l":1.11,"c":1.15,"v":84600},{"d":"2018-08-01","o":1.17,"h":1.18,"l":1.11,"c":1.18,"v":55800},{"d":"2018-08-02","o":1.16,"h":1.16,"l":1.08,"c":1.09,"v":243900},{"d":"2018-08-03","o":1.1,"h":1.13,"l":1.08,"c":1.11,"v":131700},{"d":"2018-08-06","o":1.09,"h":1.11,"l":1.09,"c":1.1,"v":50300},{"d":"2018-08-07","o":1.1,"h":1.12,"l":1.1,"c":1.11,"v":74300},{"d":"2018-08-08","o":1.12,"h":1.13,"l":1.1,"c":1.12,"v":77900},{"d":"2018-08-09","o":1.1,"h":1.11,"l":1.07,"c":1.08,"v":104200},{"d":"2018-08-10","o":1.09,"h":1.09,"l":0.97,"c":0.99,"v":224500},{"d":"2018-08-13","o":0.99,"h":1.01,"l":0.95,"c":0.99,"v":356200},{"d":"2018-08-14","o":0.99,"h":1.02,"l":0.95,"c":0.95,"v":120800},{"d":"2018-08-15","o":0.96,"h":0.96,"l":0.85,"c":0.9,"v":557000},{"d":"2018-08-16","o":0.9,"h":0.94,"l":0.87,"c":0.89,"v":283800},{"d":"2018-08-17","o":0.93,"h":0.93,"l":0.89,"c":0.92,"v":138500},{"d":"2018-08-20","o":0.91,"h":0.97,"l":0.91,"c":0.96,"v":88000},{"d":"2018-08-21","o":0.95,"h":1.01,"l":0.95,"c":0.97,"v":99200},{"d":"2018-08-22","o":1.04,"h":1.04,"l":0.96,"c":0.96,"v":145700},{"d":"2018-08-23","o":0.96,"h":0.99,"l":0.91,"c":0.93,"v":108000},{"d":"2018-08-24","o":1,"h":1,"l":0.95,"c":0.99,"v":128400},{"d":"2018-08-27","o":1.01,"h":1.02,"l":0.99,"c":1,"v":186200},{"d":"2018-08-28","o":1,"h":1.06,"l":1,"c":1.01,"v":93000},{"d":"2018-08-29","o":1,"h":1.01,"l":0.96,"c":0.96,"v":38800},{"d":"2018-08-30","o":0.97,"h":1.01,"l":0.96,"c":0.98,"v":45700},{"d":"2018-08-31","o":0.98,"h":1.01,"l":0.97,"c":0.98,"v":36500},{"d":"2018-09-04","o":0.99,"h":0.99,"l":0.92,"c":0.93,"v":85200},{"d":"2018-09-05","o":0.92,"h":0.94,"l":0.9,"c":0.9,"v":96700},{"d":"2018-09-06","o":0.93,"h":0.93,"l":0.88,"c":0.88,"v":76800},{"d":"2018-09-07","o":0.88,"h":0.89,"l":0.87,"c":0.87,"v":86500},{"d":"2018-09-10","o":0.87,"h":0.88,"l":0.85,"c":0.87,"v":99700},{"d":"2018-09-11","o":0.88,"h":0.9,"l":0.88,"c":0.9,"v":51400},{"d":"2018-09-12","o":0.88,"h":0.9,"l":0.88,"c":0.89,"v":110300},{"d":"2018-09-13","o":0.9,"h":0.9,"l":0.87,"c":0.89,"v":74000},{"d":"2018-09-14","o":0.9,"h":0.92,"l":0.89,"c":0.9,"v":198300},{"d":"2018-09-17","o":0.89,"h":0.94,"l":0.89,"c":0.91,"v":64400},{"d":"2018-09-18","o":0.92,"h":0.94,"l":0.9,"c":0.9,"v":47200},{"d":"2018-09-19","o":0.94,"h":0.94,"l":0.85,"c":0.86,"v":272400},{"d":"2018-09-20","o":0.86,"h":0.89,"l":0.77,"c":0.79,"v":1001000},{"d":"2018-09-21","o":0.58,"h":0.62,"l":0.56,"c":0.62,"v":7106000},{"d":"2018-09-24","o":0.62,"h":0.64,"l":0.61,"c":0.64,"v":924700},{"d":"2018-09-25","o":0.65,"h":0.65,"l":0.6,"c":0.63,"v":693200},{"d":"2018-09-26","o":0.63,"h":0.64,"l":0.6,"c":0.62,"v":329200},{"d":"2018-09-27","o":0.62,"h":0.64,"l":0.6,"c":0.64,"v":417700},{"d":"2018-09-28","o":0.64,"h":0.64,"l":0.62,"c":0.62,"v":188500},{"d":"2018-10-01","o":0.62,"h":0.64,"l":0.61,"c":0.63,"v":347400},{"d":"2018-10-02","o":0.65,"h":0.69,"l":0.63,"c":0.67,"v":681000},{"d":"2018-10-03","o":0.7,"h":0.71,"l":0.67,"c":0.69,"v":572900},{"d":"2018-10-04","o":0.71,"h":0.71,"l":0.64,"c":0.65,"v":393800},{"d":"2018-10-05","o":0.68,"h":0.68,"l":0.65,"c":0.65,"v":403700},{"d":"2018-10-08","o":0.68,"h":0.68,"l":0.64,"c":0.65,"v":326900},{"d":"2018-10-09","o":0.68,"h":0.68,"l":0.62,"c":0.63,"v":241300},{"d":"2018-10-10","o":0.63,"h":0.66,"l":0.61,"c":0.65,"v":253000},{"d":"2018-10-11","o":0.67,"h":0.68,"l":0.64,"c":0.66,"v":313800},{"d":"2018-10-12","o":0.7,"h":0.7,"l":0.65,"c":0.68,"v":404500},{"d":"2018-10-15","o":0.69,"h":0.73,"l":0.68,"c":0.68,"v":464200},{"d":"2018-10-16","o":0.7,"h":0.7,"l":0.67,"c":0.67,"v":247700},{"d":"2018-10-17","o":0.69,"h":0.69,"l":0.65,"c":0.65,"v":253900},{"d":"2018-10-18","o":0.68,"h":0.68,"l":0.63,"c":0.66,"v":216700},{"d":"2018-10-19","o":0.66,"h":0.67,"l":0.64,"c":0.65,"v":114800},{"d":"2018-10-22","o":0.64,"h":0.67,"l":0.64,"c":0.65,"v":176300},{"d":"2018-10-23","o":0.66,"h":0.67,"l":0.64,"c":0.64,"v":166200},{"d":"2018-10-24","o":0.67,"h":0.67,"l":0.61,"c":0.62,"v":209100},{"d":"2018-10-25","o":0.64,"h":0.64,"l":0.6,"c":0.63,"v":96700},{"d":"2018-10-26","o":0.62,"h":0.62,"l":0.6,"c":0.61,"v":182600},{"d":"2018-10-29","o":0.61,"h":0.61,"l":0.59,"c":0.59,"v":242600},{"d":"2018-10-30","o":0.6,"h":0.6,"l":0.55,"c":0.58,"v":377100},{"d":"2018-10-31","o":0.59,"h":0.59,"l":0.55,"c":0.55,"v":280900},{"d":"2018-11-01","o":0.57,"h":0.59,"l":0.55,"c":0.59,"v":276100},{"d":"2018-11-02","o":0.6,"h":0.64,"l":0.6,"c":0.62,"v":278100},{"d":"2018-11-05","o":0.64,"h":0.66,"l":0.6,"c":0.65,"v":437400},{"d":"2018-11-06","o":0.66,"h":0.67,"l":0.64,"c":0.65,"v":253100},{"d":"2018-11-07","o":0.69,"h":0.69,"l":0.64,"c":0.65,"v":232100},{"d":"2018-11-08","o":0.62,"h":0.66,"l":0.62,"c":0.64,"v":482600},{"d":"2018-11-09","o":0.63,"h":0.65,"l":0.61,"c":0.62,"v":178500},{"d":"2018-11-12","o":0.62,"h":0.63,"l":0.57,"c":0.58,"v":126700},{"d":"2018-11-13","o":0.58,"h":0.59,"l":0.57,"c":0.58,"v":150100},{"d":"2018-11-14","o":0.61,"h":0.62,"l":0.59,"c":0.61,"v":128300},{"d":"2018-11-15","o":0.63,"h":0.64,"l":0.59,"c":0.6,"v":206600},{"d":"2018-11-16","o":0.63,"h":0.63,"l":0.58,"c":0.58,"v":122500},{"d":"2018-11-19","o":0.61,"h":0.61,"l":0.58,"c":0.58,"v":146400},{"d":"2018-11-20","o":0.61,"h":0.61,"l":0.56,"c":0.56,"v":229700},{"d":"2018-11-21","o":0.6,"h":0.65,"l":0.57,"c":0.59,"v":337600},{"d":"2018-11-23","o":0.62,"h":0.64,"l":0.59,"c":0.59,"v":270700},{"d":"2018-11-26","o":0.6,"h":0.6,"l":0.55,"c":0.55,"v":274300},{"d":"2018-11-27","o":0.56,"h":0.57,"l":0.55,"c":0.55,"v":157200},{"d":"2018-11-28","o":0.58,"h":0.58,"l":0.55,"c":0.55,"v":297500},{"d":"2018-11-29","o":0.55,"h":0.56,"l":0.55,"c":0.55,"v":139700},{"d":"2018-11-30","o":0.55,"h":0.56,"l":0.53,"c":0.56,"v":230500},{"d":"2018-12-03","o":0.56,"h":0.57,"l":0.54,"c":0.54,"v":170600},{"d":"2018-12-04","o":0.56,"h":0.57,"l":0.55,"c":0.55,"v":134300},{"d":"2018-12-06","o":0.56,"h":0.56,"l":0.5,"c":0.53,"v":369100},{"d":"2018-12-07","o":0.53,"h":0.55,"l":0.5,"c":0.53,"v":265600},{"d":"2018-12-10","o":0.53,"h":0.55,"l":0.51,"c":0.54,"v":155500},{"d":"2018-12-11","o":0.53,"h":0.55,"l":0.51,"c":0.51,"v":250600},{"d":"2018-12-12","o":0.51,"h":0.56,"l":0.51,"c":0.55,"v":411600},{"d":"2018-12-13","o":0.55,"h":0.56,"l":0.54,"c":0.55,"v":226600},{"d":"2018-12-14","o":0.55,"h":0.55,"l":0.52,"c":0.54,"v":287300},{"d":"2018-12-17","o":0.53,"h":0.55,"l":0.52,"c":0.53,"v":141200},{"d":"2018-12-18","o":0.54,"h":0.55,"l":0.52,"c":0.54,"v":196900},{"d":"2018-12-19","o":0.54,"h":0.55,"l":0.5,"c":0.5,"v":420800},{"d":"2018-12-20","o":0.53,"h":0.54,"l":0.5,"c":0.51,"v":205700},{"d":"2018-12-21","o":0.5,"h":0.53,"l":0.5,"c":0.51,"v":203200},{"d":"2018-12-24","o":0.55,"h":0.55,"l":0.51,"c":0.51,"v":76000},{"d":"2018-12-26","o":0.54,"h":0.57,"l":0.53,"c":0.56,"v":252500},{"d":"2018-12-27","o":0.58,"h":0.58,"l":0.53,"c":0.54,"v":325500},{"d":"2018-12-28","o":0.54,"h":0.61,"l":0.53,"c":0.59,"v":291900},{"d":"2018-12-31","o":0.61,"h":0.61,"l":0.6,"c":0.61,"v":178500},{"d":"2019-01-02","o":0.66,"h":0.69,"l":0.57,"c":0.65,"v":371700},{"d":"2019-01-03","o":0.66,"h":0.69,"l":0.65,"c":0.68,"v":256900},{"d":"2019-01-04","o":0.7,"h":0.7,"l":0.64,"c":0.68,"v":639200},{"d":"2019-01-07","o":0.65,"h":0.69,"l":0.65,"c":0.67,"v":291600},{"d":"2019-01-08","o":0.65,"h":0.68,"l":0.64,"c":0.66,"v":342500},{"d":"2019-01-09","o":0.66,"h":0.69,"l":0.65,"c":0.66,"v":276300},{"d":"2019-01-10","o":0.69,"h":0.69,"l":0.64,"c":0.65,"v":138700},{"d":"2019-01-11","o":0.67,"h":0.68,"l":0.64,"c":0.66,"v":120800},{"d":"2019-01-14","o":0.65,"h":0.68,"l":0.64,"c":0.65,"v":172500},{"d":"2019-01-15","o":0.65,"h":0.67,"l":0.64,"c":0.65,"v":190000},{"d":"2019-01-16","o":0.64,"h":0.65,"l":0.62,"c":0.62,"v":165600},{"d":"2019-01-17","o":0.62,"h":0.64,"l":0.6,"c":0.63,"v":124300},{"d":"2019-01-18","o":0.62,"h":0.65,"l":0.61,"c":0.62,"v":116800},{"d":"2019-01-22","o":0.62,"h":0.62,"l":0.58,"c":0.58,"v":252500},{"d":"2019-01-23","o":0.58,"h":0.6,"l":0.58,"c":0.59,"v":235200},{"d":"2019-01-24","o":0.58,"h":0.61,"l":0.58,"c":0.6,"v":88300},{"d":"2019-01-25","o":0.6,"h":0.62,"l":0.59,"c":0.59,"v":331000},{"d":"2019-01-28","o":0.59,"h":0.61,"l":0.59,"c":0.6,"v":526900},{"d":"2019-01-29","o":0.61,"h":0.62,"l":0.59,"c":0.61,"v":345900},{"d":"2019-01-30","o":0.6,"h":0.62,"l":0.6,"c":0.6,"v":220800},{"d":"2019-01-31","o":0.63,"h":0.63,"l":0.61,"c":0.61,"v":325300},{"d":"2019-02-01","o":0.61,"h":0.63,"l":0.61,"c":0.61,"v":288400},{"d":"2019-02-04","o":0.62,"h":0.65,"l":0.61,"c":0.64,"v":227800},{"d":"2019-02-05","o":0.64,"h":0.66,"l":0.64,"c":0.65,"v":245000},{"d":"2019-02-06","o":0.65,"h":0.66,"l":0.6,"c":0.64,"v":290000},{"d":"2019-02-07","o":0.63,"h":0.64,"l":0.62,"c":0.63,"v":163100},{"d":"2019-02-08","o":0.62,"h":0.64,"l":0.62,"c":0.62,"v":379000},{"d":"2019-02-11","o":0.64,"h":0.64,"l":0.61,"c":0.64,"v":176000},{"d":"2019-02-12","o":0.65,"h":0.66,"l":0.64,"c":0.65,"v":184600},{"d":"2019-02-13","o":0.64,"h":0.65,"l":0.63,"c":0.63,"v":149100},{"d":"2019-02-14","o":0.63,"h":0.65,"l":0.6,"c":0.6,"v":336000},{"d":"2019-02-15","o":0.6,"h":0.62,"l":0.6,"c":0.62,"v":285600},{"d":"2019-02-19","o":0.65,"h":0.73,"l":0.63,"c":0.72,"v":835500},{"d":"2019-02-20","o":0.75,"h":0.75,"l":0.68,"c":0.69,"v":583000},{"d":"2019-02-21","o":0.72,"h":0.72,"l":0.65,"c":0.67,"v":218700},{"d":"2019-02-22","o":0.69,"h":0.72,"l":0.68,"c":0.72,"v":299700},{"d":"2019-02-25","o":0.73,"h":0.73,"l":0.7,"c":0.72,"v":319700},{"d":"2019-02-26","o":0.72,"h":0.73,"l":0.69,"c":0.72,"v":221900},{"d":"2019-02-27","o":0.72,"h":0.73,"l":0.69,"c":0.7,"v":218300},{"d":"2019-02-28","o":0.73,"h":0.73,"l":0.66,"c":0.67,"v":266000},{"d":"2019-03-01","o":0.65,"h":0.68,"l":0.63,"c":0.64,"v":250900},{"d":"2019-03-04","o":0.63,"h":0.64,"l":0.61,"c":0.62,"v":256700},{"d":"2019-03-05","o":0.61,"h":0.63,"l":0.61,"c":0.62,"v":286200},{"d":"2019-03-06","o":0.61,"h":0.63,"l":0.6,"c":0.62,"v":134700},{"d":"2019-03-07","o":0.62,"h":0.62,"l":0.6,"c":0.61,"v":140600},{"d":"2019-03-08","o":0.62,"h":0.64,"l":0.6,"c":0.63,"v":298500},{"d":"2019-03-11","o":0.65,"h":0.65,"l":0.6,"c":0.65,"v":154400},{"d":"2019-03-12","o":0.63,"h":0.67,"l":0.62,"c":0.67,"v":266700},{"d":"2019-03-13","o":0.67,"h":0.7,"l":0.66,"c":0.66,"v":287500},{"d":"2019-03-14","o":0.66,"h":0.66,"l":0.61,"c":0.64,"v":227700},{"d":"2019-03-15","o":0.62,"h":0.65,"l":0.61,"c":0.62,"v":155600},{"d":"2019-03-18","o":0.61,"h":0.64,"l":0.6,"c":0.6,"v":172800},{"d":"2019-03-19","o":0.6,"h":0.63,"l":0.6,"c":0.62,"v":174700},{"d":"2019-03-20","o":0.62,"h":0.63,"l":0.6,"c":0.62,"v":234500},{"d":"2019-03-21","o":0.63,"h":0.64,"l":0.61,"c":0.63,"v":129700},{"d":"2019-03-22","o":0.63,"h":0.64,"l":0.61,"c":0.64,"v":307200},{"d":"2019-03-25","o":0.63,"h":0.66,"l":0.62,"c":0.64,"v":303800},{"d":"2019-03-26","o":0.67,"h":0.67,"l":0.6,"c":0.63,"v":372900},{"d":"2019-03-27","o":0.62,"h":0.63,"l":0.61,"c":0.63,"v":109000},{"d":"2019-03-28","o":0.62,"h":0.62,"l":0.6,"c":0.61,"v":223300},{"d":"2019-03-29","o":0.62,"h":0.62,"l":0.6,"c":0.6,"v":208200},{"d":"2019-04-01","o":0.62,"h":0.62,"l":0.6,"c":0.62,"v":288100},{"d":"2019-04-02","o":0.61,"h":0.61,"l":0.57,"c":0.57,"v":480000},{"d":"2019-04-03","o":0.6,"h":0.6,"l":0.57,"c":0.59,"v":247000},{"d":"2019-04-04","o":0.6,"h":0.6,"l":0.57,"c":0.59,"v":216200},{"d":"2019-04-05","o":0.6,"h":0.6,"l":0.56,"c":0.58,"v":351600},{"d":"2019-04-08","o":0.56,"h":0.58,"l":0.56,"c":0.57,"v":148300},{"d":"2019-04-09","o":0.56,"h":0.59,"l":0.56,"c":0.59,"v":192100},{"d":"2019-04-10","o":0.59,"h":0.6,"l":0.57,"c":0.59,"v":173700},{"d":"2019-04-11","o":0.58,"h":0.59,"l":0.56,"c":0.57,"v":94800},{"d":"2019-04-12","o":0.57,"h":0.57,"l":0.56,"c":0.56,"v":134200},{"d":"2019-04-15","o":0.55,"h":0.56,"l":0.53,"c":0.55,"v":294700},{"d":"2019-04-16","o":0.56,"h":0.56,"l":0.54,"c":0.55,"v":125400},{"d":"2019-04-17","o":0.55,"h":0.57,"l":0.54,"c":0.54,"v":163800},{"d":"2019-04-18","o":0.54,"h":0.56,"l":0.54,"c":0.54,"v":73900},{"d":"2019-04-22","o":0.54,"h":0.56,"l":0.53,"c":0.53,"v":153800},{"d":"2019-04-23","o":0.52,"h":0.54,"l":0.51,"c":0.51,"v":258300},{"d":"2019-04-24","o":0.51,"h":0.53,"l":0.51,"c":0.52,"v":170700},{"d":"2019-04-25","o":0.52,"h":0.55,"l":0.52,"c":0.53,"v":110700},{"d":"2019-04-26","o":0.53,"h":0.55,"l":0.53,"c":0.54,"v":170700},{"d":"2019-04-29","o":0.54,"h":0.55,"l":0.52,"c":0.53,"v":203400},{"d":"2019-04-30","o":0.53,"h":0.55,"l":0.53,"c":0.54,"v":89300},{"d":"2019-05-01","o":0.54,"h":0.55,"l":0.52,"c":0.53,"v":85200},{"d":"2019-05-02","o":0.53,"h":0.54,"l":0.5,"c":0.52,"v":148800},{"d":"2019-05-03","o":0.52,"h":0.53,"l":0.51,"c":0.52,"v":231500},{"d":"2019-05-06","o":0.52,"h":0.54,"l":0.52,"c":0.52,"v":219800},{"d":"2019-05-07","o":0.53,"h":0.54,"l":0.51,"c":0.51,"v":169000},{"d":"2019-05-08","o":0.51,"h":0.54,"l":0.5,"c":0.51,"v":169300},{"d":"2019-05-09","o":0.49,"h":0.5,"l":0.45,"c":0.46,"v":576800},{"d":"2019-05-10","o":0.46,"h":0.5,"l":0.46,"c":0.46,"v":160300},{"d":"2019-05-13","o":0.47,"h":0.47,"l":0.42,"c":0.46,"v":509600},{"d":"2019-05-14","o":0.49,"h":0.49,"l":0.45,"c":0.48,"v":130800},{"d":"2019-05-15","o":0.48,"h":0.49,"l":0.46,"c":0.47,"v":58500},{"d":"2019-05-16","o":0.48,"h":0.49,"l":0.45,"c":0.48,"v":75000},{"d":"2019-05-17","o":0.46,"h":0.46,"l":0.42,"c":0.43,"v":406200},{"d":"2019-05-20","o":0.41,"h":0.42,"l":0.39,"c":0.41,"v":209900},{"d":"2019-05-21","o":0.4,"h":0.43,"l":0.4,"c":0.42,"v":234200},{"d":"2019-05-22","o":0.41,"h":0.44,"l":0.41,"c":0.43,"v":135400},{"d":"2019-05-23","o":0.44,"h":0.45,"l":0.43,"c":0.43,"v":139700},{"d":"2019-05-24","o":0.42,"h":0.45,"l":0.42,"c":0.42,"v":100900},{"d":"2019-05-28","o":0.43,"h":0.44,"l":0.41,"c":0.43,"v":125000},{"d":"2019-05-29","o":0.44,"h":0.44,"l":0.41,"c":0.42,"v":82500},{"d":"2019-05-30","o":0.42,"h":0.42,"l":0.39,"c":0.41,"v":150700},{"d":"2019-05-31","o":0.42,"h":0.45,"l":0.41,"c":0.44,"v":279000},{"d":"2019-06-03","o":0.45,"h":0.5,"l":0.45,"c":0.49,"v":445800},{"d":"2019-06-04","o":0.48,"h":0.51,"l":0.46,"c":0.49,"v":207900},{"d":"2019-06-05","o":0.49,"h":0.54,"l":0.49,"c":0.49,"v":231500},{"d":"2019-06-06","o":0.5,"h":0.54,"l":0.49,"c":0.5,"v":273800},{"d":"2019-06-07","o":0.52,"h":0.53,"l":0.5,"c":0.51,"v":180000},{"d":"2019-06-10","o":0.51,"h":0.51,"l":0.48,"c":0.48,"v":371000},{"d":"2019-06-11","o":0.48,"h":0.51,"l":0.47,"c":0.5,"v":181300},{"d":"2019-06-12","o":0.5,"h":0.51,"l":0.49,"c":0.5,"v":127900},{"d":"2019-06-13","o":0.49,"h":0.5,"l":0.48,"c":0.48,"v":83700},{"d":"2019-06-14","o":0.5,"h":0.51,"l":0.48,"c":0.49,"v":180100},{"d":"2019-06-17","o":0.49,"h":0.51,"l":0.48,"c":0.49,"v":168600},{"d":"2019-06-18","o":0.5,"h":0.51,"l":0.48,"c":0.48,"v":219100},{"d":"2019-06-19","o":0.48,"h":0.48,"l":0.44,"c":0.47,"v":307100},{"d":"2019-06-20","o":0.5,"h":0.52,"l":0.48,"c":0.51,"v":464000},{"d":"2019-06-21","o":0.5,"h":0.53,"l":0.5,"c":0.52,"v":191900},{"d":"2019-06-24","o":0.54,"h":0.58,"l":0.51,"c":0.56,"v":511000},{"d":"2019-06-25","o":0.58,"h":0.59,"l":0.55,"c":0.57,"v":494200},{"d":"2019-06-26","o":0.57,"h":0.58,"l":0.55,"c":0.57,"v":291300},{"d":"2019-06-27","o":0.57,"h":0.57,"l":0.54,"c":0.57,"v":204300},{"d":"2019-06-28","o":0.57,"h":0.58,"l":0.53,"c":0.55,"v":480300},{"d":"2019-07-01","o":0.55,"h":0.58,"l":0.54,"c":0.55,"v":456900},{"d":"2019-07-02","o":0.58,"h":0.58,"l":0.55,"c":0.55,"v":290700},{"d":"2019-07-03","o":0.57,"h":0.6,"l":0.56,"c":0.58,"v":427400},{"d":"2019-07-05","o":0.6,"h":0.6,"l":0.57,"c":0.58,"v":352800},{"d":"2019-07-08","o":0.61,"h":0.61,"l":0.56,"c":0.57,"v":242000},{"d":"2019-07-09","o":0.57,"h":0.57,"l":0.55,"c":0.57,"v":211700},{"d":"2019-07-10","o":0.58,"h":0.59,"l":0.55,"c":0.56,"v":439500},{"d":"2019-07-11","o":0.56,"h":0.57,"l":0.53,"c":0.54,"v":289100},{"d":"2019-07-12","o":0.55,"h":0.56,"l":0.51,"c":0.53,"v":394700},{"d":"2019-07-15","o":0.55,"h":0.55,"l":0.53,"c":0.53,"v":305600},{"d":"2019-07-16","o":0.56,"h":0.6,"l":0.54,"c":0.59,"v":525000},{"d":"2019-07-17","o":0.61,"h":0.64,"l":0.57,"c":0.63,"v":1067300},{"d":"2019-07-18","o":0.66,"h":0.73,"l":0.64,"c":0.71,"v":1728900},{"d":"2019-07-19","o":0.74,"h":0.74,"l":0.6,"c":0.68,"v":1764800},{"d":"2019-07-22","o":0.7,"h":0.71,"l":0.67,"c":0.69,"v":758400},{"d":"2019-07-23","o":0.7,"h":0.71,"l":0.67,"c":0.69,"v":644900},{"d":"2019-07-24","o":0.71,"h":0.81,"l":0.7,"c":0.8,"v":1201300},{"d":"2019-07-25","o":0.74,"h":0.8,"l":0.73,"c":0.78,"v":1390200},{"d":"2019-07-26","o":0.8,"h":0.8,"l":0.75,"c":0.77,"v":623600},{"d":"2019-07-29","o":0.77,"h":0.78,"l":0.7,"c":0.71,"v":792000},{"d":"2019-07-30","o":0.72,"h":0.78,"l":0.71,"c":0.77,"v":553100},{"d":"2019-07-31","o":0.77,"h":0.77,"l":0.71,"c":0.72,"v":655600},{"d":"2019-08-01","o":0.69,"h":0.7,"l":0.66,"c":0.69,"v":1312200},{"d":"2019-08-02","o":0.68,"h":0.74,"l":0.68,"c":0.69,"v":710100},{"d":"2019-08-05","o":0.74,"h":0.8,"l":0.74,"c":0.75,"v":1562500},{"d":"2019-08-06","o":0.76,"h":0.77,"l":0.69,"c":0.72,"v":1205200},{"d":"2019-08-07","o":0.77,"h":0.78,"l":0.73,"c":0.74,"v":1526600},{"d":"2019-08-08","o":0.75,"h":0.77,"l":0.71,"c":0.73,"v":940000},{"d":"2019-08-09","o":0.74,"h":0.75,"l":0.7,"c":0.71,"v":771600},{"d":"2019-08-12","o":0.75,"h":0.75,"l":0.68,"c":0.68,"v":861400},{"d":"2019-08-13","o":0.7,"h":0.7,"l":0.65,"c":0.66,"v":902200},{"d":"2019-08-14","o":0.7,"h":0.71,"l":0.66,"c":0.68,"v":617000},{"d":"2019-08-15","o":0.68,"h":0.68,"l":0.66,"c":0.67,"v":516800},{"d":"2019-08-16","o":0.67,"h":0.67,"l":0.63,"c":0.65,"v":653000},{"d":"2019-08-19","o":0.64,"h":0.65,"l":0.61,"c":0.63,"v":496500},{"d":"2019-08-20","o":0.63,"h":0.66,"l":0.61,"c":0.63,"v":839100},{"d":"2019-08-21","o":0.63,"h":0.63,"l":0.6,"c":0.61,"v":437000},{"d":"2019-08-22","o":0.61,"h":0.63,"l":0.61,"c":0.62,"v":311600},{"d":"2019-08-23","o":0.62,"h":0.7,"l":0.62,"c":0.65,"v":958600},{"d":"2019-08-26","o":0.68,"h":0.7,"l":0.65,"c":0.65,"v":767500},{"d":"2019-08-27","o":0.68,"h":0.69,"l":0.66,"c":0.67,"v":1291000},{"d":"2019-08-28","o":0.69,"h":0.7,"l":0.65,"c":0.68,"v":992400},{"d":"2019-08-29","o":0.7,"h":0.7,"l":0.65,"c":0.66,"v":837600},{"d":"2019-08-30","o":0.65,"h":0.68,"l":0.65,"c":0.66,"v":547700},{"d":"2019-09-03","o":0.67,"h":0.69,"l":0.66,"c":0.67,"v":866700},{"d":"2019-09-04","o":0.68,"h":0.7,"l":0.67,"c":0.69,"v":520300},{"d":"2019-09-05","o":0.68,"h":0.68,"l":0.64,"c":0.65,"v":544300},{"d":"2019-09-06","o":0.65,"h":0.66,"l":0.61,"c":0.62,"v":595600},{"d":"2019-09-09","o":0.63,"h":0.63,"l":0.56,"c":0.6,"v":1094600},{"d":"2019-09-10","o":0.6,"h":0.61,"l":0.58,"c":0.6,"v":339700},{"d":"2019-09-11","o":0.61,"h":0.62,"l":0.59,"c":0.61,"v":246400},{"d":"2019-09-12","o":0.64,"h":0.64,"l":0.6,"c":0.6,"v":387600},{"d":"2019-09-13","o":0.6,"h":0.62,"l":0.6,"c":0.61,"v":221800},{"d":"2019-09-16","o":0.63,"h":0.63,"l":0.59,"c":0.62,"v":461300},{"d":"2019-09-17","o":0.63,"h":0.63,"l":0.61,"c":0.62,"v":329000},{"d":"2019-09-18","o":0.63,"h":0.63,"l":0.6,"c":0.61,"v":351700},{"d":"2019-09-19","o":0.62,"h":0.62,"l":0.6,"c":0.6,"v":169200},{"d":"2019-09-20","o":0.61,"h":0.62,"l":0.6,"c":0.61,"v":196500},{"d":"2019-09-23","o":0.64,"h":0.68,"l":0.62,"c":0.64,"v":627700},{"d":"2019-09-24","o":0.64,"h":0.65,"l":0.63,"c":0.64,"v":349500},{"d":"2019-09-25","o":0.67,"h":0.67,"l":0.62,"c":0.63,"v":263700},{"d":"2019-09-26","o":0.63,"h":0.64,"l":0.62,"c":0.63,"v":282500},{"d":"2019-09-27","o":0.61,"h":0.63,"l":0.61,"c":0.62,"v":365600},{"d":"2019-09-30","o":0.59,"h":0.61,"l":0.58,"c":0.59,"v":344700},{"d":"2019-10-01","o":0.59,"h":0.61,"l":0.58,"c":0.58,"v":269400},{"d":"2019-10-02","o":0.59,"h":0.61,"l":0.55,"c":0.57,"v":457300},{"d":"2019-10-03","o":0.58,"h":0.59,"l":0.57,"c":0.57,"v":163600},{"d":"2019-10-04","o":0.57,"h":0.57,"l":0.56,"c":0.56,"v":398400},{"d":"2019-10-07","o":0.56,"h":0.57,"l":0.56,"c":0.57,"v":235700},{"d":"2019-10-08","o":0.57,"h":0.58,"l":0.57,"c":0.57,"v":336200},{"d":"2019-10-09","o":0.57,"h":0.58,"l":0.56,"c":0.56,"v":176000},{"d":"2019-10-10","o":0.57,"h":0.57,"l":0.55,"c":0.56,"v":239100},{"d":"2019-10-11","o":0.56,"h":0.57,"l":0.55,"c":0.56,"v":188000},{"d":"2019-10-14","o":0.55,"h":0.56,"l":0.54,"c":0.55,"v":157300},{"d":"2019-10-15","o":0.54,"h":0.55,"l":0.51,"c":0.51,"v":420900},{"d":"2019-10-16","o":0.52,"h":0.52,"l":0.48,"c":0.49,"v":456000},{"d":"2019-10-17","o":0.48,"h":0.5,"l":0.48,"c":0.48,"v":370300},{"d":"2019-10-18","o":0.49,"h":0.51,"l":0.49,"c":0.51,"v":207900},{"d":"2019-10-21","o":0.52,"h":0.53,"l":0.49,"c":0.49,"v":263100},{"d":"2019-10-22","o":0.5,"h":0.51,"l":0.47,"c":0.5,"v":139900},{"d":"2019-10-23","o":0.5,"h":0.51,"l":0.5,"c":0.51,"v":76600},{"d":"2019-10-24","o":0.52,"h":0.52,"l":0.51,"c":0.52,"v":171800},{"d":"2019-10-25","o":0.54,"h":0.58,"l":0.54,"c":0.58,"v":418900},{"d":"2019-10-28","o":0.58,"h":0.6,"l":0.57,"c":0.58,"v":357500},{"d":"2019-10-29","o":0.57,"h":0.58,"l":0.55,"c":0.55,"v":162600},{"d":"2019-10-30","o":0.54,"h":0.58,"l":0.54,"c":0.57,"v":148000},{"d":"2019-10-31","o":0.58,"h":0.58,"l":0.56,"c":0.56,"v":150100},{"d":"2019-11-01","o":0.57,"h":0.57,"l":0.54,"c":0.55,"v":326700},{"d":"2019-11-04","o":0.55,"h":0.55,"l":0.52,"c":0.53,"v":336500},{"d":"2019-11-05","o":0.51,"h":0.53,"l":0.49,"c":0.51,"v":364500},{"d":"2019-11-06","o":0.53,"h":0.53,"l":0.5,"c":0.52,"v":226100},{"d":"2019-11-07","o":0.52,"h":0.53,"l":0.49,"c":0.5,"v":291600},{"d":"2019-11-08","o":0.48,"h":0.52,"l":0.48,"c":0.51,"v":468600},{"d":"2019-11-11","o":0.51,"h":0.52,"l":0.5,"c":0.51,"v":166000},{"d":"2019-11-12","o":0.5,"h":0.51,"l":0.48,"c":0.49,"v":266600},{"d":"2019-11-13","o":0.5,"h":0.51,"l":0.49,"c":0.49,"v":89100},{"d":"2019-11-14","o":0.5,"h":0.5,"l":0.49,"c":0.5,"v":177200},{"d":"2019-11-15","o":0.49,"h":0.5,"l":0.49,"c":0.49,"v":181500},{"d":"2019-11-18","o":0.5,"h":0.51,"l":0.5,"c":0.51,"v":245300},{"d":"2019-11-19","o":0.5,"h":0.53,"l":0.49,"c":0.52,"v":291200},{"d":"2019-11-20","o":0.53,"h":0.54,"l":0.52,"c":0.53,"v":199300},{"d":"2019-11-21","o":0.51,"h":0.52,"l":0.5,"c":0.52,"v":211400},{"d":"2019-11-22","o":0.52,"h":0.54,"l":0.51,"c":0.52,"v":151400},{"d":"2019-11-25","o":0.53,"h":0.54,"l":0.51,"c":0.51,"v":173500},{"d":"2019-11-26","o":0.51,"h":0.53,"l":0.51,"c":0.52,"v":113800},{"d":"2019-11-27","o":0.52,"h":0.53,"l":0.52,"c":0.52,"v":74700},{"d":"2019-11-29","o":0.51,"h":0.54,"l":0.51,"c":0.54,"v":128100},{"d":"2019-12-02","o":0.52,"h":0.53,"l":0.51,"c":0.53,"v":243700},{"d":"2019-12-03","o":0.55,"h":0.55,"l":0.54,"c":0.55,"v":497800},{"d":"2019-12-04","o":0.56,"h":0.58,"l":0.54,"c":0.57,"v":238700},{"d":"2019-12-05","o":0.56,"h":0.58,"l":0.54,"c":0.57,"v":305200},{"d":"2019-12-06","o":0.56,"h":0.57,"l":0.52,"c":0.53,"v":212000},{"d":"2019-12-09","o":0.55,"h":0.55,"l":0.52,"c":0.52,"v":98000},{"d":"2019-12-10","o":0.54,"h":0.54,"l":0.53,"c":0.53,"v":172100},{"d":"2019-12-11","o":0.53,"h":0.54,"l":0.52,"c":0.54,"v":154300},{"d":"2019-12-12","o":0.55,"h":0.56,"l":0.52,"c":0.54,"v":275100},{"d":"2019-12-13","o":0.53,"h":0.54,"l":0.52,"c":0.53,"v":200300},{"d":"2019-12-16","o":0.53,"h":0.56,"l":0.52,"c":0.53,"v":309100},{"d":"2019-12-17","o":0.54,"h":0.54,"l":0.52,"c":0.53,"v":157300},{"d":"2019-12-18","o":0.52,"h":0.55,"l":0.52,"c":0.53,"v":97000},{"d":"2019-12-19","o":0.51,"h":0.52,"l":0.51,"c":0.52,"v":428300},{"d":"2019-12-20","o":0.52,"h":0.53,"l":0.5,"c":0.51,"v":430100},{"d":"2019-12-23","o":0.51,"h":0.53,"l":0.5,"c":0.52,"v":352800},{"d":"2019-12-24","o":0.53,"h":0.54,"l":0.52,"c":0.54,"v":219900},{"d":"2019-12-26","o":0.55,"h":0.57,"l":0.55,"c":0.56,"v":497100},{"d":"2019-12-27","o":0.57,"h":0.57,"l":0.56,"c":0.56,"v":418100},{"d":"2019-12-30","o":0.56,"h":0.58,"l":0.56,"c":0.57,"v":286100},{"d":"2019-12-31","o":0.57,"h":0.58,"l":0.57,"c":0.58,"v":224500},{"d":"2020-01-02","o":0.59,"h":0.63,"l":0.59,"c":0.62,"v":541800},{"d":"2020-01-03","o":0.64,"h":0.64,"l":0.63,"c":0.64,"v":608000},{"d":"2020-01-06","o":0.64,"h":0.65,"l":0.6,"c":0.61,"v":530600},{"d":"2020-01-07","o":0.61,"h":0.61,"l":0.59,"c":0.6,"v":276900},{"d":"2020-01-08","o":0.59,"h":0.6,"l":0.57,"c":0.57,"v":267800},{"d":"2020-01-09","o":0.57,"h":0.58,"l":0.55,"c":0.56,"v":271300},{"d":"2020-01-10","o":0.55,"h":0.56,"l":0.54,"c":0.56,"v":317600},{"d":"2020-01-13","o":0.56,"h":0.56,"l":0.54,"c":0.54,"v":288900},{"d":"2020-01-14","o":0.54,"h":0.55,"l":0.53,"c":0.54,"v":322900},{"d":"2020-01-15","o":0.54,"h":0.56,"l":0.53,"c":0.54,"v":197800},{"d":"2020-01-16","o":0.56,"h":0.56,"l":0.51,"c":0.53,"v":323500},{"d":"2020-01-17","o":0.54,"h":0.54,"l":0.5,"c":0.53,"v":487200},{"d":"2020-01-21","o":0.52,"h":0.53,"l":0.5,"c":0.53,"v":402300},{"d":"2020-01-22","o":0.52,"h":0.53,"l":0.52,"c":0.52,"v":104500},{"d":"2020-01-23","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":175800},{"d":"2020-01-24","o":0.52,"h":0.53,"l":0.52,"c":0.52,"v":347500},{"d":"2020-01-27","o":0.53,"h":0.56,"l":0.52,"c":0.54,"v":766600},{"d":"2020-01-28","o":0.53,"h":0.54,"l":0.53,"c":0.53,"v":182600},{"d":"2020-01-29","o":0.53,"h":0.53,"l":0.51,"c":0.53,"v":317500},{"d":"2020-01-30","o":0.53,"h":0.53,"l":0.52,"c":0.52,"v":158200},{"d":"2020-01-31","o":0.52,"h":0.55,"l":0.51,"c":0.55,"v":198700},{"d":"2020-02-03","o":0.54,"h":0.55,"l":0.54,"c":0.54,"v":195700},{"d":"2020-02-04","o":0.54,"h":0.54,"l":0.51,"c":0.52,"v":215000},{"d":"2020-02-05","o":0.51,"h":0.54,"l":0.51,"c":0.53,"v":110100},{"d":"2020-02-06","o":0.54,"h":0.54,"l":0.52,"c":0.53,"v":204100},{"d":"2020-02-07","o":0.52,"h":0.53,"l":0.51,"c":0.52,"v":167400},{"d":"2020-02-10","o":0.51,"h":0.52,"l":0.51,"c":0.51,"v":283700},{"d":"2020-02-11","o":0.51,"h":0.51,"l":0.5,"c":0.5,"v":245300},{"d":"2020-02-12","o":0.5,"h":0.51,"l":0.5,"c":0.51,"v":163900},{"d":"2020-02-13","o":0.51,"h":0.51,"l":0.5,"c":0.51,"v":204500},{"d":"2020-02-14","o":0.52,"h":0.53,"l":0.5,"c":0.51,"v":196000},{"d":"2020-02-18","o":0.52,"h":0.55,"l":0.51,"c":0.55,"v":539400},{"d":"2020-02-19","o":0.55,"h":0.55,"l":0.54,"c":0.55,"v":297900},{"d":"2020-02-20","o":0.54,"h":0.55,"l":0.5,"c":0.52,"v":517300},{"d":"2020-02-21","o":0.53,"h":0.55,"l":0.53,"c":0.53,"v":416600},{"d":"2020-02-24","o":0.56,"h":0.56,"l":0.52,"c":0.53,"v":697000},{"d":"2020-02-25","o":0.53,"h":0.54,"l":0.48,"c":0.49,"v":720400},{"d":"2020-02-26","o":0.49,"h":0.51,"l":0.49,"c":0.5,"v":580100},{"d":"2020-02-27","o":0.51,"h":0.51,"l":0.43,"c":0.45,"v":1122400},{"d":"2020-02-28","o":0.42,"h":0.43,"l":0.33,"c":0.39,"v":1418700},{"d":"2020-03-02","o":0.45,"h":0.46,"l":0.41,"c":0.44,"v":693800},{"d":"2020-03-03","o":0.46,"h":0.46,"l":0.43,"c":0.45,"v":534100},{"d":"2020-03-04","o":0.47,"h":0.47,"l":0.41,"c":0.44,"v":310800},{"d":"2020-03-05","o":0.45,"h":0.45,"l":0.43,"c":0.44,"v":315000},{"d":"2020-03-06","o":0.44,"h":0.45,"l":0.42,"c":0.43,"v":330200},{"d":"2020-03-09","o":0.42,"h":0.42,"l":0.38,"c":0.41,"v":441200},{"d":"2020-03-10","o":0.39,"h":0.41,"l":0.37,"c":0.39,"v":286000},{"d":"2020-03-11","o":0.4,"h":0.4,"l":0.33,"c":0.35,"v":476100},{"d":"2020-03-12","o":0.3,"h":0.33,"l":0.28,"c":0.28,"v":660100},{"d":"2020-03-13","o":0.29,"h":0.34,"l":0.27,"c":0.3,"v":594500},{"d":"2020-03-16","o":0.28,"h":0.31,"l":0.26,"c":0.28,"v":569100},{"d":"2020-03-17","o":0.3,"h":0.39,"l":0.3,"c":0.36,"v":766600},{"d":"2020-03-18","o":0.36,"h":0.36,"l":0.28,"c":0.3,"v":513200},{"d":"2020-03-19","o":0.32,"h":0.34,"l":0.3,"c":0.31,"v":611500},{"d":"2020-03-20","o":0.33,"h":0.35,"l":0.3,"c":0.32,"v":275800},{"d":"2020-03-23","o":0.32,"h":0.34,"l":0.31,"c":0.34,"v":612900},{"d":"2020-03-24","o":0.34,"h":0.38,"l":0.33,"c":0.37,"v":689100},{"d":"2020-03-25","o":0.39,"h":0.4,"l":0.34,"c":0.37,"v":552000},{"d":"2020-03-26","o":0.39,"h":0.39,"l":0.34,"c":0.36,"v":447000},{"d":"2020-03-27","o":0.36,"h":0.37,"l":0.35,"c":0.35,"v":265700},{"d":"2020-03-30","o":0.35,"h":0.36,"l":0.32,"c":0.32,"v":243700},{"d":"2020-03-31","o":0.33,"h":0.35,"l":0.33,"c":0.34,"v":93900},{"d":"2020-04-01","o":0.35,"h":0.35,"l":0.31,"c":0.33,"v":152800},{"d":"2020-04-02","o":0.31,"h":0.33,"l":0.31,"c":0.32,"v":410300},{"d":"2020-04-03","o":0.33,"h":0.33,"l":0.28,"c":0.3,"v":384200},{"d":"2020-04-06","o":0.31,"h":0.34,"l":0.3,"c":0.33,"v":349700},{"d":"2020-04-07","o":0.34,"h":0.36,"l":0.33,"c":0.35,"v":271800},{"d":"2020-04-08","o":0.35,"h":0.35,"l":0.33,"c":0.34,"v":192300},{"d":"2020-04-09","o":0.37,"h":0.37,"l":0.36,"c":0.36,"v":409800},{"d":"2020-04-13","o":0.38,"h":0.41,"l":0.37,"c":0.4,"v":937500},{"d":"2020-04-14","o":0.43,"h":0.46,"l":0.4,"c":0.43,"v":943500},{"d":"2020-04-15","o":0.42,"h":0.42,"l":0.37,"c":0.39,"v":577600},{"d":"2020-04-16","o":0.41,"h":0.43,"l":0.39,"c":0.42,"v":577400},{"d":"2020-04-17","o":0.4,"h":0.41,"l":0.39,"c":0.41,"v":240800},{"d":"2020-04-20","o":0.41,"h":0.42,"l":0.39,"c":0.42,"v":383200},{"d":"2020-04-21","o":0.41,"h":0.41,"l":0.38,"c":0.41,"v":565200},{"d":"2020-04-22","o":0.42,"h":0.43,"l":0.41,"c":0.42,"v":385600},{"d":"2020-04-23","o":0.44,"h":0.45,"l":0.41,"c":0.42,"v":1034100},{"d":"2020-04-24","o":0.42,"h":0.43,"l":0.4,"c":0.42,"v":360000},{"d":"2020-04-27","o":0.44,"h":0.44,"l":0.41,"c":0.42,"v":236000},{"d":"2020-04-28","o":0.43,"h":0.43,"l":0.39,"c":0.42,"v":486200},{"d":"2020-04-29","o":0.42,"h":0.43,"l":0.41,"c":0.42,"v":373800},{"d":"2020-04-30","o":0.42,"h":0.42,"l":0.39,"c":0.4,"v":395300},{"d":"2020-05-01","o":0.4,"h":0.41,"l":0.39,"c":0.41,"v":243800},{"d":"2020-05-04","o":0.41,"h":0.42,"l":0.41,"c":0.41,"v":402800},{"d":"2020-05-05","o":0.42,"h":0.42,"l":0.39,"c":0.4,"v":495000},{"d":"2020-05-06","o":0.4,"h":0.41,"l":0.39,"c":0.41,"v":302600},{"d":"2020-05-07","o":0.41,"h":0.42,"l":0.4,"c":0.41,"v":936900},{"d":"2020-05-08","o":0.42,"h":0.42,"l":0.39,"c":0.41,"v":1107700},{"d":"2020-05-11","o":0.41,"h":0.42,"l":0.4,"c":0.41,"v":498400},{"d":"2020-05-12","o":0.4,"h":0.41,"l":0.4,"c":0.4,"v":514400},{"d":"2020-05-13","o":0.42,"h":0.42,"l":0.38,"c":0.39,"v":291700},{"d":"2020-05-14","o":0.39,"h":0.4,"l":0.37,"c":0.4,"v":718400},{"d":"2020-05-15","o":0.42,"h":0.53,"l":0.41,"c":0.52,"v":2745200},{"d":"2020-05-18","o":0.55,"h":0.6,"l":0.51,"c":0.57,"v":2600400},{"d":"2020-05-19","o":0.56,"h":0.65,"l":0.53,"c":0.64,"v":2091700},{"d":"2020-05-20","o":0.65,"h":0.76,"l":0.65,"c":0.65,"v":4294300},{"d":"2020-05-21","o":0.62,"h":0.65,"l":0.56,"c":0.64,"v":2192700},{"d":"2020-05-22","o":0.67,"h":0.72,"l":0.65,"c":0.66,"v":1129400},{"d":"2020-05-26","o":0.69,"h":0.69,"l":0.58,"c":0.62,"v":1270500},{"d":"2020-05-27","o":0.58,"h":0.65,"l":0.56,"c":0.65,"v":1297000},{"d":"2020-05-28","o":0.68,"h":0.7,"l":0.61,"c":0.63,"v":1123300},{"d":"2020-05-29","o":0.67,"h":0.7,"l":0.67,"c":0.69,"v":1399000},{"d":"2020-06-01","o":0.72,"h":0.81,"l":0.7,"c":0.81,"v":2793700},{"d":"2020-06-02","o":0.82,"h":0.84,"l":0.74,"c":0.76,"v":2515000},{"d":"2020-06-03","o":0.75,"h":0.75,"l":0.69,"c":0.72,"v":1628200},{"d":"2020-06-04","o":0.73,"h":0.75,"l":0.68,"c":0.73,"v":1081300},{"d":"2020-06-05","o":0.69,"h":0.71,"l":0.65,"c":0.7,"v":1192900},{"d":"2020-06-08","o":0.7,"h":0.73,"l":0.69,"c":0.73,"v":784200},{"d":"2020-06-09","o":0.73,"h":0.73,"l":0.7,"c":0.72,"v":622500},{"d":"2020-06-10","o":0.72,"h":0.73,"l":0.67,"c":0.72,"v":1002900},{"d":"2020-06-11","o":0.7,"h":0.71,"l":0.58,"c":0.59,"v":1917800},{"d":"2020-06-12","o":0.62,"h":0.64,"l":0.56,"c":0.61,"v":2259200},{"d":"2020-06-15","o":0.58,"h":0.65,"l":0.54,"c":0.62,"v":923700},{"d":"2020-06-16","o":0.63,"h":0.64,"l":0.6,"c":0.61,"v":906700},{"d":"2020-06-17","o":0.6,"h":0.61,"l":0.58,"c":0.59,"v":554800},{"d":"2020-06-18","o":0.61,"h":0.61,"l":0.55,"c":0.58,"v":889500},{"d":"2020-06-19","o":0.59,"h":0.61,"l":0.59,"c":0.6,"v":1176800},{"d":"2020-06-22","o":0.62,"h":0.64,"l":0.6,"c":0.63,"v":1178300},{"d":"2020-06-23","o":0.65,"h":0.69,"l":0.64,"c":0.69,"v":1174000},{"d":"2020-06-24","o":0.68,"h":0.68,"l":0.64,"c":0.68,"v":835200},{"d":"2020-06-25","o":0.67,"h":0.68,"l":0.65,"c":0.67,"v":468200},{"d":"2020-06-26","o":0.67,"h":0.67,"l":0.64,"c":0.66,"v":802200},{"d":"2020-06-29","o":0.73,"h":0.75,"l":0.7,"c":0.73,"v":2418600},{"d":"2020-06-30","o":0.75,"h":0.81,"l":0.73,"c":0.81,"v":2765800},{"d":"2020-07-01","o":0.85,"h":0.89,"l":0.77,"c":0.84,"v":3198200},{"d":"2020-07-02","o":0.83,"h":0.87,"l":0.8,"c":0.8,"v":1793400},{"d":"2020-07-06","o":0.86,"h":0.86,"l":0.8,"c":0.83,"v":907300},{"d":"2020-07-07","o":0.81,"h":0.85,"l":0.78,"c":0.81,"v":1835100},{"d":"2020-07-08","o":0.84,"h":0.86,"l":0.79,"c":0.83,"v":1573700},{"d":"2020-07-09","o":0.85,"h":0.88,"l":0.82,"c":0.85,"v":1756500},{"d":"2020-07-10","o":0.82,"h":0.83,"l":0.79,"c":0.81,"v":2196500},{"d":"2020-07-13","o":0.82,"h":0.85,"l":0.78,"c":0.81,"v":1768300},{"d":"2020-07-14","o":0.79,"h":0.8,"l":0.73,"c":0.76,"v":1911300},{"d":"2020-07-15","o":0.76,"h":0.78,"l":0.74,"c":0.78,"v":1146100},{"d":"2020-07-16","o":0.79,"h":0.79,"l":0.75,"c":0.77,"v":396700},{"d":"2020-07-17","o":0.77,"h":0.77,"l":0.73,"c":0.74,"v":1518200},{"d":"2020-07-20","o":0.76,"h":0.83,"l":0.75,"c":0.83,"v":2270700},{"d":"2020-07-21","o":0.9,"h":0.93,"l":0.88,"c":0.9,"v":3073200},{"d":"2020-07-22","o":0.99,"h":1.05,"l":0.97,"c":1.03,"v":5600900},{"d":"2020-07-23","o":1.09,"h":1.09,"l":0.93,"c":0.98,"v":4071800},{"d":"2020-07-24","o":0.97,"h":1.02,"l":0.95,"c":1,"v":1773000},{"d":"2020-07-27","o":1.17,"h":1.17,"l":1.06,"c":1.07,"v":6127200},{"d":"2020-07-28","o":1.12,"h":1.12,"l":1.06,"c":1.11,"v":3159100},{"d":"2020-07-29","o":1.08,"h":1.09,"l":0.99,"c":1.05,"v":3503500},{"d":"2020-07-30","o":0.99,"h":1.03,"l":0.95,"c":1,"v":2378100},{"d":"2020-07-31","o":1.05,"h":1.07,"l":0.98,"c":1.06,"v":2348900},{"d":"2020-08-03","o":1.05,"h":1.07,"l":1.01,"c":1.05,"v":1715200},{"d":"2020-08-04","o":1.07,"h":1.3,"l":1.07,"c":1.23,"v":6724600},{"d":"2020-08-05","o":1.31,"h":1.41,"l":1.26,"c":1.38,"v":7399800},{"d":"2020-08-06","o":1.44,"h":1.49,"l":1.32,"c":1.39,"v":5904100},{"d":"2020-08-07","o":1.35,"h":1.38,"l":1.16,"c":1.3,"v":5402800},{"d":"2020-08-10","o":1.28,"h":1.36,"l":1.25,"c":1.25,"v":2686000},{"d":"2020-08-11","o":1.15,"h":1.17,"l":1.07,"c":1.16,"v":4199200},{"d":"2020-08-12","o":1.17,"h":1.24,"l":1.14,"c":1.2,"v":2613900},{"d":"2020-08-13","o":1.25,"h":1.3,"l":1.2,"c":1.27,"v":2531900},{"d":"2020-08-14","o":1.27,"h":1.27,"l":1.15,"c":1.16,"v":2461900},{"d":"2020-08-17","o":1.26,"h":1.32,"l":1.23,"c":1.28,"v":3016700},{"d":"2020-08-18","o":1.32,"h":1.32,"l":1.18,"c":1.24,"v":2252100},{"d":"2020-08-19","o":1.25,"h":1.25,"l":1.17,"c":1.17,"v":1840800},{"d":"2020-08-20","o":1.18,"h":1.23,"l":1.17,"c":1.21,"v":1243600},{"d":"2020-08-21","o":1.19,"h":1.2,"l":1.13,"c":1.18,"v":1444800},{"d":"2020-08-24","o":1.18,"h":1.18,"l":1.07,"c":1.12,"v":2244500},{"d":"2020-08-25","o":1.11,"h":1.12,"l":1.04,"c":1.1,"v":1706700},{"d":"2020-08-26","o":1.1,"h":1.2,"l":1.09,"c":1.2,"v":2122700},{"d":"2020-08-27","o":1.17,"h":1.22,"l":1.12,"c":1.16,"v":1367500},{"d":"2020-08-28","o":1.16,"h":1.23,"l":1.16,"c":1.2,"v":1559300},{"d":"2020-08-31","o":1.21,"h":1.23,"l":1.17,"c":1.18,"v":1627600},{"d":"2020-09-01","o":1.2,"h":1.22,"l":1.15,"c":1.18,"v":1396700},{"d":"2020-09-02","o":1.14,"h":1.17,"l":1.1,"c":1.15,"v":1715000},{"d":"2020-09-03","o":1.14,"h":1.18,"l":1.08,"c":1.14,"v":1720100},{"d":"2020-09-04","o":1.1,"h":1.14,"l":1.03,"c":1.13,"v":1451300},{"d":"2020-09-08","o":1.1,"h":1.13,"l":1.04,"c":1.09,"v":1352200},{"d":"2020-09-09","o":1.09,"h":1.12,"l":1.06,"c":1.09,"v":1301400},{"d":"2020-09-10","o":1.12,"h":1.15,"l":1.09,"c":1.11,"v":1069800},{"d":"2020-09-11","o":1.1,"h":1.15,"l":1.08,"c":1.09,"v":911700},{"d":"2020-09-14","o":1.13,"h":1.16,"l":1.11,"c":1.16,"v":1226500},{"d":"2020-09-15","o":1.18,"h":1.2,"l":1.12,"c":1.14,"v":949200},{"d":"2020-09-16","o":1.15,"h":1.16,"l":1.11,"c":1.13,"v":759400},{"d":"2020-09-17","o":1.1,"h":1.12,"l":1.09,"c":1.11,"v":578100},{"d":"2020-09-18","o":1.11,"h":1.13,"l":1.09,"c":1.12,"v":824900},{"d":"2020-09-21","o":1.08,"h":1.09,"l":0.99,"c":1.05,"v":1639200},{"d":"2020-09-22","o":1.04,"h":1.06,"l":1.03,"c":1.05,"v":612000},{"d":"2020-09-23","o":1,"h":1.02,"l":0.92,"c":0.93,"v":1727800},{"d":"2020-09-24","o":0.89,"h":1.04,"l":0.86,"c":1.02,"v":1856200},{"d":"2020-09-25","o":1.03,"h":1.04,"l":1,"c":1.03,"v":643000},{"d":"2020-09-28","o":1.04,"h":1.05,"l":1,"c":1.04,"v":676200},{"d":"2020-09-29","o":1.04,"h":1.08,"l":1.02,"c":1.04,"v":602700},{"d":"2020-09-30","o":1.02,"h":1.03,"l":0.99,"c":0.99,"v":518600},{"d":"2020-10-01","o":1.03,"h":1.03,"l":0.99,"c":1.02,"v":679100},{"d":"2020-10-02","o":0.98,"h":1,"l":0.96,"c":0.96,"v":851100},{"d":"2020-10-05","o":0.98,"h":1.01,"l":0.97,"c":1,"v":786400},{"d":"2020-10-06","o":1,"h":1.02,"l":0.93,"c":0.94,"v":909200},{"d":"2020-10-07","o":0.95,"h":0.96,"l":0.93,"c":0.95,"v":464000},{"d":"2020-10-08","o":0.98,"h":1.01,"l":0.93,"c":0.97,"v":908300},{"d":"2020-10-09","o":1.01,"h":1.07,"l":1,"c":1.07,"v":1354100},{"d":"2020-10-12","o":1.08,"h":1.12,"l":1.07,"c":1.11,"v":1075400},{"d":"2020-10-13","o":1.07,"h":1.1,"l":1.04,"c":1.08,"v":742400},{"d":"2020-10-14","o":1.1,"h":1.13,"l":1.08,"c":1.09,"v":867700},{"d":"2020-10-15","o":1.08,"h":1.08,"l":1.04,"c":1.07,"v":577500},{"d":"2020-10-16","o":1.08,"h":1.09,"l":1.03,"c":1.05,"v":499600},{"d":"2020-10-19","o":1.06,"h":1.08,"l":1.02,"c":1.03,"v":431900},{"d":"2020-10-20","o":1.05,"h":1.05,"l":1.01,"c":1.02,"v":535600},{"d":"2020-10-21","o":1.05,"h":1.05,"l":1,"c":1.02,"v":619700},{"d":"2020-10-22","o":1.01,"h":1.02,"l":0.98,"c":1.02,"v":684300},{"d":"2020-10-23","o":1.03,"h":1.03,"l":0.99,"c":1.01,"v":352400},{"d":"2020-10-26","o":1,"h":1,"l":0.95,"c":0.97,"v":567100},{"d":"2020-10-27","o":0.97,"h":1,"l":0.96,"c":0.99,"v":488600},{"d":"2020-10-28","o":0.94,"h":0.94,"l":0.88,"c":0.91,"v":1070500},{"d":"2020-10-29","o":0.89,"h":0.94,"l":0.88,"c":0.91,"v":584300},{"d":"2020-10-30","o":0.92,"h":0.94,"l":0.89,"c":0.91,"v":625100},{"d":"2020-11-02","o":0.96,"h":0.96,"l":0.93,"c":0.95,"v":537500},{"d":"2020-11-03","o":0.99,"h":1,"l":0.98,"c":0.99,"v":540800},{"d":"2020-11-04","o":0.99,"h":0.99,"l":0.94,"c":0.95,"v":425200},{"d":"2020-11-05","o":0.98,"h":1.12,"l":0.98,"c":1.12,"v":1713700},{"d":"2020-11-06","o":1.15,"h":1.16,"l":1.09,"c":1.12,"v":1125600},{"d":"2020-11-09","o":1.06,"h":1.12,"l":1.01,"c":1.12,"v":1372900},{"d":"2020-11-10","o":1.08,"h":1.08,"l":1.02,"c":1.04,"v":603100},{"d":"2020-11-11","o":1.04,"h":1.04,"l":0.99,"c":1,"v":666000},{"d":"2020-11-12","o":1,"h":1.02,"l":0.98,"c":0.99,"v":464100},{"d":"2020-11-13","o":1.01,"h":1.02,"l":0.98,"c":1,"v":585300},{"d":"2020-11-16","o":1.02,"h":1.02,"l":1,"c":1.01,"v":514400},{"d":"2020-11-17","o":0.99,"h":1.01,"l":0.96,"c":0.97,"v":484000},{"d":"2020-11-18","o":0.97,"h":1,"l":0.94,"c":0.95,"v":895300},{"d":"2020-11-19","o":0.95,"h":0.98,"l":0.94,"c":0.96,"v":599500},{"d":"2020-11-20","o":0.96,"h":0.99,"l":0.95,"c":0.97,"v":460900},{"d":"2020-11-23","o":0.97,"h":0.97,"l":0.91,"c":0.94,"v":1047300},{"d":"2020-11-24","o":0.9,"h":0.92,"l":0.88,"c":0.9,"v":1110200},{"d":"2020-11-25","o":0.94,"h":0.94,"l":0.91,"c":0.91,"v":690000},{"d":"2020-11-27","o":0.9,"h":0.93,"l":0.89,"c":0.92,"v":530500},{"d":"2020-11-30","o":0.9,"h":0.94,"l":0.88,"c":0.94,"v":918700},{"d":"2020-12-01","o":0.98,"h":0.98,"l":0.94,"c":0.97,"v":917000},{"d":"2020-12-02","o":0.96,"h":1,"l":0.95,"c":0.99,"v":451600},{"d":"2020-12-03","o":0.99,"h":1.01,"l":0.97,"c":0.98,"v":366900},{"d":"2020-12-04","o":0.98,"h":0.98,"l":0.95,"c":0.97,"v":367600},{"d":"2020-12-07","o":0.95,"h":0.99,"l":0.94,"c":0.98,"v":841300},{"d":"2020-12-08","o":0.99,"h":1,"l":0.96,"c":0.97,"v":408900},{"d":"2020-12-09","o":0.95,"h":0.95,"l":0.91,"c":0.93,"v":688800},{"d":"2020-12-10","o":0.93,"h":0.95,"l":0.92,"c":0.93,"v":353400},{"d":"2020-12-11","o":0.93,"h":0.93,"l":0.9,"c":0.92,"v":285100},{"d":"2020-12-14","o":0.93,"h":0.94,"l":0.91,"c":0.91,"v":630300},{"d":"2020-12-15","o":0.92,"h":0.95,"l":0.92,"c":0.95,"v":537500},{"d":"2020-12-16","o":0.96,"h":1.04,"l":0.94,"c":1.03,"v":1277900},{"d":"2020-12-17","o":1.1,"h":1.18,"l":1.08,"c":1.18,"v":2241000},{"d":"2020-12-18","o":1.18,"h":1.21,"l":1.1,"c":1.12,"v":1086400},{"d":"2020-12-21","o":1.15,"h":1.22,"l":1.13,"c":1.22,"v":1786200},{"d":"2020-12-22","o":1.29,"h":1.29,"l":1.14,"c":1.18,"v":1976800},{"d":"2020-12-23","o":1.16,"h":1.26,"l":1.16,"c":1.22,"v":949700},{"d":"2020-12-24","o":1.21,"h":1.29,"l":1.19,"c":1.27,"v":758800},{"d":"2020-12-28","o":1.27,"h":1.39,"l":1.27,"c":1.35,"v":2224200},{"d":"2020-12-29","o":1.34,"h":1.35,"l":1.2,"c":1.29,"v":1389400},{"d":"2020-12-30","o":1.3,"h":1.35,"l":1.28,"c":1.35,"v":909700},{"d":"2020-12-31","o":1.35,"h":1.35,"l":1.27,"c":1.3,"v":886000},{"d":"2021-01-04","o":1.37,"h":1.44,"l":1.35,"c":1.4,"v":2042700},{"d":"2021-01-05","o":1.4,"h":1.46,"l":1.37,"c":1.44,"v":1775800},{"d":"2021-01-06","o":1.42,"h":1.43,"l":1.33,"c":1.42,"v":1750500},{"d":"2021-01-07","o":1.4,"h":1.43,"l":1.33,"c":1.38,"v":1322700},{"d":"2021-01-08","o":1.32,"h":1.36,"l":1.18,"c":1.24,"v":3205600},{"d":"2021-01-11","o":1.2,"h":1.25,"l":1.19,"c":1.24,"v":1020900},{"d":"2021-01-12","o":1.25,"h":1.26,"l":1.18,"c":1.26,"v":1336300},{"d":"2021-01-13","o":1.25,"h":1.28,"l":1.2,"c":1.23,"v":1653300},{"d":"2021-01-14","o":1.23,"h":1.3,"l":1.2,"c":1.27,"v":1414900},{"d":"2021-01-15","o":1.25,"h":1.25,"l":1.16,"c":1.17,"v":1944600},{"d":"2021-01-19","o":1.18,"h":1.2,"l":1.12,"c":1.18,"v":1168400},{"d":"2021-01-20","o":1.22,"h":1.23,"l":1.17,"c":1.23,"v":1160600},{"d":"2021-01-21","o":1.2,"h":1.24,"l":1.15,"c":1.21,"v":1204000},{"d":"2021-01-22","o":1.12,"h":1.21,"l":1.12,"c":1.17,"v":848600},{"d":"2021-01-25","o":1.17,"h":1.19,"l":1.1,"c":1.14,"v":1344800},{"d":"2021-01-26","o":1.12,"h":1.18,"l":1.12,"c":1.14,"v":762500},{"d":"2021-01-27","o":1.12,"h":1.15,"l":1.06,"c":1.1,"v":1258100},{"d":"2021-01-28","o":1.22,"h":1.28,"l":1.11,"c":1.21,"v":5320900},{"d":"2021-01-29","o":1.35,"h":1.35,"l":1.19,"c":1.23,"v":2752100},{"d":"2021-02-01","o":2.71,"h":2.82,"l":1.63,"c":1.85,"v":129594600},{"d":"2021-02-02","o":1.54,"h":1.57,"l":1.34,"c":1.4,"v":18735200},{"d":"2021-02-03","o":1.4,"h":1.47,"l":1.38,"c":1.44,"v":5084500},{"d":"2021-02-04","o":1.35,"h":1.45,"l":1.29,"c":1.41,"v":6256300},{"d":"2021-02-05","o":1.38,"h":1.44,"l":1.33,"c":1.35,"v":5271500},{"d":"2021-02-08","o":1.41,"h":1.53,"l":1.39,"c":1.49,"v":5998700},{"d":"2021-02-09","o":1.5,"h":1.52,"l":1.41,"c":1.48,"v":4200000},{"d":"2021-02-10","o":1.49,"h":1.49,"l":1.36,"c":1.43,"v":4642600},{"d":"2021-02-11","o":1.42,"h":1.44,"l":1.35,"c":1.38,"v":3977400},{"d":"2021-02-12","o":1.36,"h":1.44,"l":1.33,"c":1.41,"v":3173600},{"d":"2021-02-16","o":1.42,"h":1.48,"l":1.38,"c":1.41,"v":3728800},{"d":"2021-02-17","o":1.41,"h":1.44,"l":1.36,"c":1.43,"v":2951900},{"d":"2021-02-18","o":1.4,"h":1.43,"l":1.31,"c":1.33,"v":3939500},{"d":"2021-02-19","o":1.35,"h":1.41,"l":1.34,"c":1.37,"v":2269600},{"d":"2021-02-22","o":1.4,"h":1.64,"l":1.39,"c":1.59,"v":7923000},{"d":"2021-02-23","o":1.49,"h":1.57,"l":1.36,"c":1.55,"v":5735600},{"d":"2021-02-24","o":1.54,"h":1.66,"l":1.48,"c":1.58,"v":4164300},{"d":"2021-02-25","o":1.57,"h":1.63,"l":1.47,"c":1.49,"v":3746400},{"d":"2021-02-26","o":1.43,"h":1.45,"l":1.32,"c":1.4,"v":3558700},{"d":"2021-03-01","o":1.44,"h":1.45,"l":1.34,"c":1.36,"v":1998200},{"d":"2021-03-02","o":1.31,"h":1.45,"l":1.3,"c":1.42,"v":3387300},{"d":"2021-03-03","o":1.36,"h":1.39,"l":1.32,"c":1.32,"v":1545100},{"d":"2021-03-04","o":1.31,"h":1.33,"l":1.13,"c":1.21,"v":3588800},{"d":"2021-03-05","o":1.2,"h":1.25,"l":1.12,"c":1.22,"v":2390800},{"d":"2021-03-08","o":1.17,"h":1.24,"l":1.16,"c":1.19,"v":1352500},{"d":"2021-03-09","o":1.24,"h":1.33,"l":1.23,"c":1.31,"v":2238200},{"d":"2021-03-10","o":1.33,"h":1.33,"l":1.25,"c":1.29,"v":1553400},{"d":"2021-03-11","o":1.29,"h":1.32,"l":1.25,"c":1.32,"v":1309300},{"d":"2021-03-12","o":1.27,"h":1.34,"l":1.27,"c":1.33,"v":1150900},{"d":"2021-03-15","o":1.35,"h":1.39,"l":1.3,"c":1.33,"v":2039300},{"d":"2021-03-16","o":1.33,"h":1.33,"l":1.25,"c":1.28,"v":1541300},{"d":"2021-03-17","o":1.3,"h":1.4,"l":1.25,"c":1.35,"v":1583600},{"d":"2021-03-18","o":1.35,"h":1.36,"l":1.27,"c":1.3,"v":1522500},{"d":"2021-03-19","o":1.3,"h":1.34,"l":1.26,"c":1.34,"v":1407300},{"d":"2021-03-22","o":1.3,"h":1.38,"l":1.3,"c":1.33,"v":1101500},{"d":"2021-03-23","o":1.32,"h":1.32,"l":1.21,"c":1.22,"v":1787900},{"d":"2021-03-24","o":1.27,"h":1.28,"l":1.19,"c":1.22,"v":1464500},{"d":"2021-03-25","o":1.14,"h":1.27,"l":1.14,"c":1.27,"v":1821800},{"d":"2021-03-26","o":1.25,"h":1.28,"l":1.18,"c":1.26,"v":1359700},{"d":"2021-03-29","o":1.22,"h":1.23,"l":1.17,"c":1.22,"v":1079500},{"d":"2021-03-30","o":1.2,"h":1.22,"l":1.15,"c":1.22,"v":1215500},{"d":"2021-03-31","o":1.19,"h":1.27,"l":1.17,"c":1.24,"v":891600},{"d":"2021-04-01","o":1.24,"h":1.29,"l":1.23,"c":1.29,"v":1368900},{"d":"2021-04-05","o":1.28,"h":1.32,"l":1.24,"c":1.27,"v":1081600},{"d":"2021-04-06","o":1.27,"h":1.31,"l":1.24,"c":1.26,"v":1436700},{"d":"2021-04-07","o":1.25,"h":1.26,"l":1.22,"c":1.25,"v":702400},{"d":"2021-04-08","o":1.27,"h":1.3,"l":1.24,"c":1.29,"v":990400},{"d":"2021-04-09","o":1.27,"h":1.32,"l":1.24,"c":1.26,"v":1149800},{"d":"2021-04-12","o":1.26,"h":1.27,"l":1.18,"c":1.22,"v":1320300},{"d":"2021-04-13","o":1.23,"h":1.27,"l":1.2,"c":1.22,"v":1404600},{"d":"2021-04-14","o":1.2,"h":1.22,"l":1.15,"c":1.19,"v":1219800},{"d":"2021-04-15","o":1.2,"h":1.29,"l":1.19,"c":1.27,"v":2033200},{"d":"2021-04-16","o":1.3,"h":1.3,"l":1.22,"c":1.24,"v":1284100},{"d":"2021-04-19","o":1.22,"h":1.25,"l":1.2,"c":1.22,"v":972600},{"d":"2021-04-20","o":1.2,"h":1.25,"l":1.19,"c":1.23,"v":1150500},{"d":"2021-04-21","o":1.22,"h":1.3,"l":1.22,"c":1.3,"v":1500500},{"d":"2021-04-22","o":1.29,"h":1.29,"l":1.21,"c":1.25,"v":1537900},{"d":"2021-04-23","o":1.25,"h":1.26,"l":1.22,"c":1.22,"v":824800},{"d":"2021-04-26","o":1.24,"h":1.27,"l":1.23,"c":1.26,"v":1297400},{"d":"2021-04-27","o":1.27,"h":1.28,"l":1.22,"c":1.24,"v":907200},{"d":"2021-04-28","o":1.23,"h":1.27,"l":1.22,"c":1.27,"v":817100},{"d":"2021-04-29","o":1.24,"h":1.26,"l":1.2,"c":1.24,"v":1367800},{"d":"2021-04-30","o":1.22,"h":1.24,"l":1.21,"c":1.24,"v":1081700},{"d":"2021-05-03","o":1.25,"h":1.33,"l":1.25,"c":1.3,"v":3673100},{"d":"2021-05-04","o":1.3,"h":1.34,"l":1.23,"c":1.27,"v":1939500},{"d":"2021-05-05","o":1.27,"h":1.33,"l":1.27,"c":1.33,"v":649400},{"d":"2021-05-06","o":1.31,"h":1.4,"l":1.31,"c":1.32,"v":2226500},{"d":"2021-05-07","o":1.33,"h":1.43,"l":1.33,"c":1.4,"v":1988700},{"d":"2021-05-10","o":1.41,"h":1.44,"l":1.31,"c":1.33,"v":2561900},{"d":"2021-05-11","o":1.32,"h":1.41,"l":1.3,"c":1.41,"v":1657100},{"d":"2021-05-12","o":1.4,"h":1.44,"l":1.27,"c":1.3,"v":1951800},{"d":"2021-05-13","o":1.27,"h":1.3,"l":1.2,"c":1.25,"v":2287900},{"d":"2021-05-14","o":1.31,"h":1.31,"l":1.24,"c":1.27,"v":1275200},{"d":"2021-05-17","o":1.27,"h":1.41,"l":1.27,"c":1.38,"v":2863800},{"d":"2021-05-18","o":1.4,"h":1.41,"l":1.31,"c":1.34,"v":1818000},{"d":"2021-05-19","o":1.27,"h":1.34,"l":1.27,"c":1.32,"v":2090900},{"d":"2021-05-20","o":1.34,"h":1.35,"l":1.3,"c":1.32,"v":1039000},{"d":"2021-05-21","o":1.32,"h":1.34,"l":1.27,"c":1.32,"v":1439400},{"d":"2021-05-24","o":1.33,"h":1.35,"l":1.3,"c":1.32,"v":972800},{"d":"2021-05-25","o":1.3,"h":1.34,"l":1.28,"c":1.32,"v":974700},{"d":"2021-05-26","o":1.33,"h":1.34,"l":1.25,"c":1.3,"v":1511200},{"d":"2021-05-27","o":1.29,"h":1.32,"l":1.27,"c":1.3,"v":827000},{"d":"2021-05-28","o":1.29,"h":1.33,"l":1.28,"c":1.31,"v":1092800},{"d":"2021-06-01","o":1.32,"h":1.35,"l":1.28,"c":1.33,"v":2219400},{"d":"2021-06-02","o":1.34,"h":1.37,"l":1.33,"c":1.35,"v":1302000},{"d":"2021-06-03","o":1.3,"h":1.33,"l":1.27,"c":1.31,"v":1147700},{"d":"2021-06-04","o":1.3,"h":1.33,"l":1.28,"c":1.29,"v":1543600},{"d":"2021-06-07","o":1.29,"h":1.31,"l":1.28,"c":1.3,"v":587100},{"d":"2021-06-08","o":1.31,"h":1.31,"l":1.25,"c":1.28,"v":1453600},{"d":"2021-06-09","o":1.3,"h":1.3,"l":1.26,"c":1.29,"v":800400},{"d":"2021-06-10","o":1.3,"h":1.33,"l":1.28,"c":1.33,"v":1437800},{"d":"2021-06-11","o":1.31,"h":1.35,"l":1.3,"c":1.31,"v":742200},{"d":"2021-06-14","o":1.3,"h":1.35,"l":1.29,"c":1.34,"v":939600},{"d":"2021-06-15","o":1.33,"h":1.34,"l":1.28,"c":1.29,"v":998700},{"d":"2021-06-16","o":1.28,"h":1.32,"l":1.26,"c":1.29,"v":1038700},{"d":"2021-06-17","o":1.25,"h":1.27,"l":1.19,"c":1.22,"v":2471000},{"d":"2021-06-18","o":1.23,"h":1.23,"l":1.18,"c":1.18,"v":1096200},{"d":"2021-06-21","o":1.19,"h":1.22,"l":1.15,"c":1.21,"v":1266400},{"d":"2021-06-22","o":1.18,"h":1.2,"l":1.15,"c":1.17,"v":746300},{"d":"2021-06-23","o":1.18,"h":1.2,"l":1.15,"c":1.17,"v":1155000},{"d":"2021-06-24","o":1.17,"h":1.17,"l":1.15,"c":1.16,"v":512300},{"d":"2021-06-25","o":1.16,"h":1.17,"l":1.12,"c":1.12,"v":1121100},{"d":"2021-06-28","o":1.12,"h":1.14,"l":1.1,"c":1.14,"v":972000},{"d":"2021-06-29","o":1.11,"h":1.14,"l":1.1,"c":1.12,"v":671500},{"d":"2021-06-30","o":1.1,"h":1.18,"l":1.1,"c":1.17,"v":787100},{"d":"2021-07-01","o":1.17,"h":1.17,"l":1.13,"c":1.14,"v":436600},{"d":"2021-07-02","o":1.16,"h":1.16,"l":1.12,"c":1.14,"v":378400},{"d":"2021-07-06","o":1.19,"h":1.19,"l":1.11,"c":1.14,"v":928400},{"d":"2021-07-07","o":1.12,"h":1.14,"l":1.07,"c":1.09,"v":1124500},{"d":"2021-07-08","o":1.08,"h":1.09,"l":1.02,"c":1.08,"v":1045800},{"d":"2021-07-09","o":1.08,"h":1.12,"l":1.06,"c":1.12,"v":515800},{"d":"2021-07-12","o":1.11,"h":1.11,"l":1.06,"c":1.08,"v":568100},{"d":"2021-07-13","o":1.09,"h":1.14,"l":1.08,"c":1.09,"v":608500},{"d":"2021-07-14","o":1.12,"h":1.13,"l":1.09,"c":1.13,"v":589800},{"d":"2021-07-15","o":1.08,"h":1.12,"l":1.06,"c":1.07,"v":807600},{"d":"2021-07-16","o":1.06,"h":1.07,"l":1.02,"c":1.04,"v":882900},{"d":"2021-07-19","o":1.01,"h":1.01,"l":0.95,"c":1,"v":1241300},{"d":"2021-07-20","o":1,"h":1.01,"l":0.97,"c":0.99,"v":351800},{"d":"2021-07-21","o":0.99,"h":1.05,"l":0.98,"c":1.05,"v":490100},{"d":"2021-07-22","o":1.04,"h":1.06,"l":1.01,"c":1.02,"v":312300},{"d":"2021-07-23","o":1,"h":1.03,"l":0.99,"c":0.99,"v":290800},{"d":"2021-07-26","o":0.99,"h":1.03,"l":0.98,"c":1.01,"v":306700},{"d":"2021-07-27","o":1,"h":1.01,"l":0.96,"c":0.98,"v":405200},{"d":"2021-07-28","o":0.99,"h":1.05,"l":0.99,"c":1.05,"v":309900},{"d":"2021-07-29","o":1.06,"h":1.11,"l":1.05,"c":1.05,"v":559800},{"d":"2021-07-30","o":1.05,"h":1.09,"l":1.05,"c":1.07,"v":387000},{"d":"2021-08-02","o":1.09,"h":1.09,"l":1.03,"c":1.04,"v":343100},{"d":"2021-08-03","o":1.05,"h":1.06,"l":1.03,"c":1.06,"v":277500},{"d":"2021-08-04","o":1.09,"h":1.09,"l":1.01,"c":1.04,"v":391300},{"d":"2021-08-05","o":1.05,"h":1.05,"l":1,"c":1.03,"v":491900},{"d":"2021-08-06","o":1.02,"h":1.03,"l":0.98,"c":1.03,"v":500100},{"d":"2021-08-09","o":1,"h":1.02,"l":0.98,"c":0.99,"v":619000},{"d":"2021-08-10","o":1,"h":1,"l":0.98,"c":0.99,"v":309500},{"d":"2021-08-11","o":0.99,"h":1.01,"l":0.98,"c":0.98,"v":421100},{"d":"2021-08-12","o":0.99,"h":1,"l":0.97,"c":0.99,"v":383000},{"d":"2021-08-13","o":0.99,"h":1.04,"l":0.99,"c":1.04,"v":659500},{"d":"2021-08-16","o":1.02,"h":1.03,"l":1,"c":1,"v":368200},{"d":"2021-08-17","o":1.01,"h":1.02,"l":0.96,"c":0.98,"v":710800},{"d":"2021-08-18","o":0.98,"h":0.98,"l":0.93,"c":0.93,"v":596700},{"d":"2021-08-19","o":0.92,"h":0.93,"l":0.86,"c":0.87,"v":905200},{"d":"2021-08-20","o":0.87,"h":0.94,"l":0.83,"c":0.93,"v":895100},{"d":"2021-08-23","o":0.95,"h":0.99,"l":0.94,"c":0.98,"v":388600},{"d":"2021-08-24","o":0.98,"h":1.02,"l":0.98,"c":1.01,"v":466700},{"d":"2021-08-25","o":0.99,"h":1.02,"l":0.97,"c":0.97,"v":372100},{"d":"2021-08-26","o":0.97,"h":0.98,"l":0.95,"c":0.96,"v":355200},{"d":"2021-08-27","o":0.96,"h":1.03,"l":0.96,"c":1.03,"v":593300},{"d":"2021-08-30","o":1.02,"h":1.03,"l":1,"c":1.02,"v":320500},{"d":"2021-08-31","o":1,"h":1.03,"l":1,"c":1.02,"v":291500},{"d":"2021-09-01","o":1.02,"h":1.05,"l":1,"c":1.03,"v":513100},{"d":"2021-09-02","o":1.03,"h":1.04,"l":1.02,"c":1.02,"v":351000},{"d":"2021-09-03","o":1.03,"h":1.07,"l":1.03,"c":1.06,"v":866500},{"d":"2021-09-07","o":1.06,"h":1.08,"l":1.02,"c":1.05,"v":501600},{"d":"2021-09-08","o":1.04,"h":1.04,"l":0.99,"c":0.99,"v":469700},{"d":"2021-09-09","o":1,"h":1.01,"l":0.96,"c":0.98,"v":531700},{"d":"2021-09-10","o":0.98,"h":0.99,"l":0.9,"c":0.94,"v":684400},{"d":"2021-09-13","o":0.9,"h":0.95,"l":0.89,"c":0.93,"v":1378000},{"d":"2021-09-14","o":0.92,"h":0.94,"l":0.9,"c":0.93,"v":472700},{"d":"2021-09-15","o":0.9,"h":0.94,"l":0.9,"c":0.9,"v":404000},{"d":"2021-09-16","o":0.89,"h":0.9,"l":0.85,"c":0.87,"v":776000},{"d":"2021-09-17","o":0.86,"h":0.87,"l":0.83,"c":0.86,"v":551500},{"d":"2021-09-20","o":0.82,"h":0.84,"l":0.8,"c":0.8,"v":947400},{"d":"2021-09-21","o":0.83,"h":0.83,"l":0.8,"c":0.8,"v":828200},{"d":"2021-09-22","o":0.81,"h":0.86,"l":0.81,"c":0.83,"v":638600},{"d":"2021-09-23","o":0.86,"h":0.86,"l":0.83,"c":0.85,"v":320500},{"d":"2021-09-24","o":0.82,"h":0.85,"l":0.82,"c":0.83,"v":179000},{"d":"2021-09-27","o":0.83,"h":0.85,"l":0.83,"c":0.83,"v":254300},{"d":"2021-09-28","o":0.82,"h":0.83,"l":0.8,"c":0.81,"v":419600},{"d":"2021-09-29","o":0.8,"h":0.81,"l":0.77,"c":0.77,"v":609400},{"d":"2021-09-30","o":0.77,"h":0.84,"l":0.77,"c":0.83,"v":698700},{"d":"2021-10-01","o":0.84,"h":0.84,"l":0.81,"c":0.83,"v":400900},{"d":"2021-10-04","o":0.82,"h":0.83,"l":0.81,"c":0.82,"v":400900},{"d":"2021-10-05","o":0.8,"h":0.81,"l":0.78,"c":0.81,"v":668200},{"d":"2021-10-06","o":0.78,"h":0.81,"l":0.77,"c":0.8,"v":340500},{"d":"2021-10-07","o":0.81,"h":0.81,"l":0.79,"c":0.81,"v":330500},{"d":"2021-10-08","o":0.83,"h":0.83,"l":0.8,"c":0.82,"v":498500},{"d":"2021-10-11","o":0.82,"h":0.83,"l":0.8,"c":0.82,"v":278300},{"d":"2021-10-12","o":0.82,"h":0.84,"l":0.8,"c":0.81,"v":392800},{"d":"2021-10-13","o":0.82,"h":0.92,"l":0.82,"c":0.91,"v":1642700},{"d":"2021-10-14","o":0.92,"h":0.94,"l":0.88,"c":0.89,"v":703600},{"d":"2021-10-15","o":0.88,"h":0.95,"l":0.87,"c":0.93,"v":1196000},{"d":"2021-10-18","o":0.93,"h":0.94,"l":0.89,"c":0.89,"v":461900},{"d":"2021-10-19","o":0.91,"h":0.93,"l":0.89,"c":0.91,"v":619400},{"d":"2021-10-20","o":0.93,"h":0.97,"l":0.91,"c":0.95,"v":976500},{"d":"2021-10-21","o":0.95,"h":0.96,"l":0.92,"c":0.92,"v":398500},{"d":"2021-10-22","o":0.94,"h":0.95,"l":0.91,"c":0.91,"v":747900},{"d":"2021-10-25","o":0.93,"h":0.94,"l":0.91,"c":0.94,"v":524600},{"d":"2021-10-26","o":0.92,"h":0.94,"l":0.91,"c":0.92,"v":262400},{"d":"2021-10-27","o":0.91,"h":0.93,"l":0.91,"c":0.91,"v":235500},{"d":"2021-10-28","o":0.93,"h":0.96,"l":0.92,"c":0.96,"v":703700},{"d":"2021-10-29","o":0.96,"h":0.96,"l":0.91,"c":0.95,"v":360300},{"d":"2021-11-01","o":0.94,"h":0.98,"l":0.92,"c":0.96,"v":695500},{"d":"2021-11-02","o":0.97,"h":0.98,"l":0.91,"c":0.94,"v":478400},{"d":"2021-11-03","o":0.93,"h":0.95,"l":0.92,"c":0.94,"v":428400},{"d":"2021-11-04","o":0.96,"h":0.97,"l":0.95,"c":0.95,"v":450100},{"d":"2021-11-05","o":0.95,"h":0.96,"l":0.93,"c":0.96,"v":324700},{"d":"2021-11-08","o":0.96,"h":0.98,"l":0.96,"c":0.98,"v":528700},{"d":"2021-11-09","o":0.98,"h":1.02,"l":0.96,"c":1.02,"v":687000},{"d":"2021-11-10","o":1.04,"h":1.05,"l":0.93,"c":0.95,"v":1587300},{"d":"2021-11-11","o":0.97,"h":1.05,"l":0.97,"c":1.05,"v":1346600},{"d":"2021-11-12","o":1.02,"h":1.08,"l":1.02,"c":1.05,"v":600200},{"d":"2021-11-15","o":1.05,"h":1.07,"l":1.01,"c":1.05,"v":530300},{"d":"2021-11-16","o":1.05,"h":1.07,"l":1.04,"c":1.06,"v":696900},{"d":"2021-11-17","o":1.07,"h":1.09,"l":1.04,"c":1.06,"v":410400},{"d":"2021-11-18","o":1.05,"h":1.07,"l":1.01,"c":1.04,"v":370500},{"d":"2021-11-19","o":1.04,"h":1.04,"l":1,"c":1.02,"v":500100},{"d":"2021-11-22","o":1,"h":1.01,"l":0.96,"c":0.99,"v":578600},{"d":"2021-11-23","o":0.98,"h":1,"l":0.9,"c":0.94,"v":1078400},{"d":"2021-11-24","o":0.92,"h":0.95,"l":0.91,"c":0.93,"v":255100},{"d":"2021-11-26","o":0.93,"h":0.93,"l":0.87,"c":0.9,"v":280100},{"d":"2021-11-29","o":0.9,"h":0.91,"l":0.86,"c":0.88,"v":543900},{"d":"2021-11-30","o":0.87,"h":0.89,"l":0.84,"c":0.88,"v":729200},{"d":"2021-12-01","o":0.89,"h":0.89,"l":0.81,"c":0.83,"v":583300},{"d":"2021-12-02","o":0.84,"h":0.84,"l":0.81,"c":0.82,"v":481200},{"d":"2021-12-03","o":0.81,"h":0.84,"l":0.78,"c":0.84,"v":708400},{"d":"2021-12-06","o":0.82,"h":0.85,"l":0.81,"c":0.85,"v":438000},{"d":"2021-12-07","o":0.85,"h":0.87,"l":0.83,"c":0.85,"v":232100},{"d":"2021-12-08","o":0.85,"h":0.87,"l":0.84,"c":0.86,"v":261900},{"d":"2021-12-09","o":0.87,"h":0.87,"l":0.82,"c":0.82,"v":386800},{"d":"2021-12-10","o":0.82,"h":0.83,"l":0.8,"c":0.8,"v":234000},{"d":"2021-12-13","o":0.81,"h":0.82,"l":0.79,"c":0.81,"v":356900},{"d":"2021-12-14","o":0.8,"h":0.81,"l":0.76,"c":0.8,"v":643900},{"d":"2021-12-15","o":0.8,"h":0.8,"l":0.76,"c":0.78,"v":573900},{"d":"2021-12-16","o":0.79,"h":0.83,"l":0.79,"c":0.82,"v":519400},{"d":"2021-12-17","o":0.83,"h":0.84,"l":0.8,"c":0.81,"v":300500},{"d":"2021-12-20","o":0.81,"h":0.81,"l":0.79,"c":0.81,"v":281200},{"d":"2021-12-21","o":0.83,"h":0.83,"l":0.81,"c":0.82,"v":396300},{"d":"2021-12-22","o":0.82,"h":0.83,"l":0.77,"c":0.82,"v":433500},{"d":"2021-12-23","o":0.81,"h":0.86,"l":0.81,"c":0.85,"v":368500},{"d":"2021-12-27","o":0.82,"h":0.83,"l":0.81,"c":0.82,"v":451600},{"d":"2021-12-28","o":0.81,"h":0.83,"l":0.8,"c":0.81,"v":520000},{"d":"2021-12-29","o":0.8,"h":0.83,"l":0.8,"c":0.81,"v":383300},{"d":"2021-12-30","o":0.8,"h":0.83,"l":0.8,"c":0.81,"v":346900},{"d":"2021-12-31","o":0.81,"h":0.86,"l":0.8,"c":0.86,"v":704200},{"d":"2022-01-03","o":0.85,"h":0.86,"l":0.8,"c":0.84,"v":266400},{"d":"2022-01-04","o":0.84,"h":0.85,"l":0.83,"c":0.84,"v":245800},{"d":"2022-01-05","o":0.82,"h":0.85,"l":0.8,"c":0.81,"v":360100},{"d":"2022-01-06","o":0.8,"h":0.8,"l":0.77,"c":0.78,"v":605000},{"d":"2022-01-07","o":0.78,"h":0.79,"l":0.77,"c":0.79,"v":273300},{"d":"2022-01-10","o":0.8,"h":0.8,"l":0.76,"c":0.77,"v":424000},{"d":"2022-01-11","o":0.78,"h":0.8,"l":0.78,"c":0.79,"v":459800},{"d":"2022-01-12","o":0.79,"h":0.81,"l":0.79,"c":0.81,"v":400500},{"d":"2022-01-13","o":0.79,"h":0.81,"l":0.77,"c":0.78,"v":410800},{"d":"2022-01-14","o":0.8,"h":0.8,"l":0.77,"c":0.79,"v":441100},{"d":"2022-01-18","o":0.81,"h":0.82,"l":0.78,"c":0.81,"v":598700},{"d":"2022-01-19","o":0.83,"h":0.92,"l":0.82,"c":0.9,"v":1537000},{"d":"2022-01-20","o":0.92,"h":0.93,"l":0.87,"c":0.88,"v":768400},{"d":"2022-01-21","o":0.89,"h":0.9,"l":0.8,"c":0.82,"v":638800},{"d":"2022-01-24","o":0.82,"h":0.82,"l":0.76,"c":0.8,"v":683900},{"d":"2022-01-25","o":0.78,"h":0.82,"l":0.78,"c":0.81,"v":321300},{"d":"2022-01-26","o":0.81,"h":0.81,"l":0.77,"c":0.77,"v":538900},{"d":"2022-01-27","o":0.78,"h":0.78,"l":0.74,"c":0.74,"v":846400},{"d":"2022-01-28","o":0.75,"h":0.75,"l":0.7,"c":0.73,"v":825700},{"d":"2022-01-31","o":0.72,"h":0.75,"l":0.72,"c":0.74,"v":432300},{"d":"2022-02-01","o":0.75,"h":0.76,"l":0.74,"c":0.75,"v":287700},{"d":"2022-02-02","o":0.78,"h":0.78,"l":0.73,"c":0.73,"v":378600},{"d":"2022-02-03","o":0.72,"h":0.74,"l":0.7,"c":0.7,"v":555300},{"d":"2022-02-04","o":0.71,"h":0.72,"l":0.71,"c":0.71,"v":314900},{"d":"2022-02-07","o":0.71,"h":0.75,"l":0.71,"c":0.74,"v":410100},{"d":"2022-02-08","o":0.73,"h":0.75,"l":0.73,"c":0.74,"v":163100},{"d":"2022-02-09","o":0.75,"h":0.78,"l":0.74,"c":0.74,"v":366800},{"d":"2022-02-10","o":0.74,"h":0.77,"l":0.72,"c":0.73,"v":324800},{"d":"2022-02-11","o":0.73,"h":0.77,"l":0.73,"c":0.77,"v":585700},{"d":"2022-02-14","o":0.8,"h":0.81,"l":0.78,"c":0.8,"v":594200},{"d":"2022-02-15","o":0.79,"h":0.8,"l":0.75,"c":0.79,"v":287500},{"d":"2022-02-16","o":0.78,"h":0.81,"l":0.78,"c":0.81,"v":309600},{"d":"2022-02-17","o":0.83,"h":0.83,"l":0.79,"c":0.83,"v":547600},{"d":"2022-02-18","o":0.8,"h":0.81,"l":0.77,"c":0.79,"v":342600},{"d":"2022-02-22","o":0.81,"h":0.82,"l":0.77,"c":0.79,"v":309900},{"d":"2022-02-23","o":0.79,"h":0.81,"l":0.78,"c":0.8,"v":364600},{"d":"2022-02-24","o":0.84,"h":0.85,"l":0.78,"c":0.8,"v":842000},{"d":"2022-02-25","o":0.79,"h":0.81,"l":0.77,"c":0.81,"v":347000},{"d":"2022-02-28","o":0.83,"h":0.84,"l":0.75,"c":0.8,"v":619100},{"d":"2022-03-01","o":0.82,"h":0.87,"l":0.8,"c":0.87,"v":935100},{"d":"2022-03-02","o":0.86,"h":0.86,"l":0.83,"c":0.85,"v":376100},{"d":"2022-03-03","o":0.86,"h":0.86,"l":0.82,"c":0.85,"v":314800},{"d":"2022-03-04","o":0.85,"h":0.89,"l":0.85,"c":0.89,"v":817600},{"d":"2022-03-07","o":0.91,"h":0.96,"l":0.9,"c":0.95,"v":1355000},{"d":"2022-03-08","o":0.99,"h":1.06,"l":0.97,"c":1,"v":1866600},{"d":"2022-03-09","o":0.95,"h":1.01,"l":0.93,"c":0.98,"v":752000},{"d":"2022-03-10","o":1,"h":1.04,"l":0.99,"c":1.04,"v":859600},{"d":"2022-03-11","o":1.05,"h":1.05,"l":1,"c":1.01,"v":492900},{"d":"2022-03-14","o":0.97,"h":0.97,"l":0.88,"c":0.9,"v":827200},{"d":"2022-03-15","o":0.9,"h":0.93,"l":0.86,"c":0.92,"v":446600},{"d":"2022-03-16","o":0.9,"h":0.93,"l":0.88,"c":0.92,"v":667100},{"d":"2022-03-17","o":0.95,"h":0.98,"l":0.94,"c":0.96,"v":706600},{"d":"2022-03-18","o":0.97,"h":0.99,"l":0.95,"c":0.97,"v":407900},{"d":"2022-03-21","o":0.97,"h":1,"l":0.97,"c":0.98,"v":562000},{"d":"2022-03-22","o":0.96,"h":0.97,"l":0.93,"c":0.95,"v":442200},{"d":"2022-03-23","o":0.97,"h":0.98,"l":0.95,"c":0.97,"v":315500},{"d":"2022-03-24","o":0.99,"h":0.99,"l":0.95,"c":0.97,"v":539400},{"d":"2022-03-25","o":0.96,"h":0.97,"l":0.93,"c":0.95,"v":405600},{"d":"2022-03-28","o":0.94,"h":0.95,"l":0.89,"c":0.92,"v":416100},{"d":"2022-03-29","o":0.87,"h":0.92,"l":0.87,"c":0.92,"v":708400},{"d":"2022-03-30","o":0.91,"h":0.95,"l":0.91,"c":0.93,"v":366900},{"d":"2022-03-31","o":0.93,"h":0.95,"l":0.92,"c":0.94,"v":235200},{"d":"2022-04-01","o":0.94,"h":0.95,"l":0.92,"c":0.94,"v":195300},{"d":"2022-04-04","o":0.94,"h":0.96,"l":0.91,"c":0.93,"v":435200},{"d":"2022-04-05","o":0.93,"h":0.95,"l":0.89,"c":0.91,"v":472100},{"d":"2022-04-06","o":0.91,"h":0.92,"l":0.89,"c":0.89,"v":264900},{"d":"2022-04-07","o":0.9,"h":0.92,"l":0.89,"c":0.91,"v":445400},{"d":"2022-04-08","o":0.91,"h":0.94,"l":0.91,"c":0.92,"v":511900},{"d":"2022-04-11","o":0.94,"h":0.95,"l":0.92,"c":0.93,"v":576900},{"d":"2022-04-12","o":0.94,"h":0.97,"l":0.94,"c":0.97,"v":701400},{"d":"2022-04-13","o":0.98,"h":0.98,"l":0.95,"c":0.96,"v":473500},{"d":"2022-04-14","o":0.96,"h":0.96,"l":0.93,"c":0.96,"v":567700},{"d":"2022-04-18","o":0.97,"h":0.99,"l":0.95,"c":0.95,"v":510500},{"d":"2022-04-19","o":0.95,"h":0.95,"l":0.9,"c":0.92,"v":552600},{"d":"2022-04-20","o":0.92,"h":0.92,"l":0.88,"c":0.89,"v":818900},{"d":"2022-04-21","o":0.88,"h":0.89,"l":0.81,"c":0.84,"v":820600},{"d":"2022-04-22","o":0.82,"h":0.83,"l":0.76,"c":0.79,"v":863700},{"d":"2022-04-25","o":0.76,"h":0.77,"l":0.72,"c":0.75,"v":805400},{"d":"2022-04-26","o":0.77,"h":0.78,"l":0.71,"c":0.72,"v":462500},{"d":"2022-04-27","o":0.73,"h":0.73,"l":0.7,"c":0.72,"v":730900},{"d":"2022-04-28","o":0.73,"h":0.74,"l":0.71,"c":0.73,"v":386900},{"d":"2022-04-29","o":0.74,"h":0.75,"l":0.71,"c":0.72,"v":308700},{"d":"2022-05-02","o":0.7,"h":0.71,"l":0.68,"c":0.7,"v":509200},{"d":"2022-05-03","o":0.71,"h":0.73,"l":0.67,"c":0.72,"v":406800},{"d":"2022-05-04","o":0.72,"h":0.73,"l":0.69,"c":0.72,"v":326300},{"d":"2022-05-05","o":0.73,"h":0.74,"l":0.68,"c":0.71,"v":402600},{"d":"2022-05-06","o":0.71,"h":0.72,"l":0.69,"c":0.7,"v":330600},{"d":"2022-05-09","o":0.67,"h":0.68,"l":0.63,"c":0.64,"v":840100},{"d":"2022-05-10","o":0.65,"h":0.66,"l":0.6,"c":0.63,"v":665700},{"d":"2022-05-11","o":0.64,"h":0.66,"l":0.61,"c":0.62,"v":561600},{"d":"2022-05-12","o":0.63,"h":0.65,"l":0.57,"c":0.6,"v":758800},{"d":"2022-05-13","o":0.63,"h":0.65,"l":0.61,"c":0.64,"v":462700},{"d":"2022-05-16","o":0.64,"h":0.65,"l":0.64,"c":0.65,"v":198700},{"d":"2022-05-17","o":0.68,"h":0.68,"l":0.65,"c":0.68,"v":474600},{"d":"2022-05-18","o":0.68,"h":0.69,"l":0.66,"c":0.67,"v":267900},{"d":"2022-05-19","o":0.69,"h":0.71,"l":0.68,"c":0.7,"v":250000},{"d":"2022-05-20","o":0.7,"h":0.72,"l":0.66,"c":0.67,"v":221600},{"d":"2022-05-23","o":0.71,"h":0.71,"l":0.68,"c":0.7,"v":228600},{"d":"2022-05-24","o":0.7,"h":0.7,"l":0.67,"c":0.69,"v":263800},{"d":"2022-05-25","o":0.67,"h":0.69,"l":0.66,"c":0.68,"v":105100},{"d":"2022-05-26","o":0.68,"h":0.7,"l":0.67,"c":0.7,"v":139400},{"d":"2022-05-27","o":0.7,"h":0.72,"l":0.69,"c":0.72,"v":386600},{"d":"2022-05-31","o":0.7,"h":0.72,"l":0.7,"c":0.7,"v":126300},{"d":"2022-06-01","o":0.7,"h":0.71,"l":0.67,"c":0.68,"v":188800},{"d":"2022-06-02","o":0.69,"h":0.73,"l":0.69,"c":0.72,"v":308400},{"d":"2022-06-03","o":0.71,"h":0.72,"l":0.69,"c":0.71,"v":212500},{"d":"2022-06-06","o":0.74,"h":0.74,"l":0.7,"c":0.71,"v":189300},{"d":"2022-06-07","o":0.7,"h":0.72,"l":0.7,"c":0.72,"v":142100},{"d":"2022-06-08","o":0.72,"h":0.72,"l":0.7,"c":0.7,"v":157700},{"d":"2022-06-09","o":0.7,"h":0.7,"l":0.66,"c":0.67,"v":183700},{"d":"2022-06-10","o":0.66,"h":0.71,"l":0.65,"c":0.71,"v":466200},{"d":"2022-06-13","o":0.68,"h":0.69,"l":0.66,"c":0.66,"v":383600},{"d":"2022-06-14","o":0.66,"h":0.67,"l":0.63,"c":0.65,"v":309400},{"d":"2022-06-15","o":0.66,"h":0.7,"l":0.65,"c":0.66,"v":202500},{"d":"2022-06-16","o":0.68,"h":0.68,"l":0.62,"c":0.65,"v":282200},{"d":"2022-06-17","o":0.65,"h":0.66,"l":0.63,"c":0.64,"v":117300},{"d":"2022-06-21","o":0.63,"h":0.67,"l":0.63,"c":0.65,"v":164500},{"d":"2022-06-22","o":0.66,"h":0.66,"l":0.62,"c":0.62,"v":318700},{"d":"2022-06-23","o":0.62,"h":0.63,"l":0.56,"c":0.57,"v":854900},{"d":"2022-06-24","o":0.57,"h":0.6,"l":0.57,"c":0.59,"v":253900},{"d":"2022-06-27","o":0.58,"h":0.6,"l":0.58,"c":0.6,"v":156700},{"d":"2022-06-28","o":0.61,"h":0.62,"l":0.58,"c":0.58,"v":185400},{"d":"2022-06-29","o":0.58,"h":0.59,"l":0.56,"c":0.56,"v":565500},{"d":"2022-06-30","o":0.56,"h":0.56,"l":0.54,"c":0.54,"v":310600},{"d":"2022-07-01","o":0.54,"h":0.56,"l":0.54,"c":0.56,"v":253900},{"d":"2022-07-05","o":0.56,"h":0.56,"l":0.52,"c":0.54,"v":456700},{"d":"2022-07-06","o":0.52,"h":0.55,"l":0.52,"c":0.53,"v":228900},{"d":"2022-07-07","o":0.55,"h":0.57,"l":0.54,"c":0.57,"v":263500},{"d":"2022-07-08","o":0.57,"h":0.58,"l":0.55,"c":0.58,"v":131700},{"d":"2022-07-11","o":0.56,"h":0.58,"l":0.55,"c":0.56,"v":119000},{"d":"2022-07-12","o":0.55,"h":0.56,"l":0.51,"c":0.51,"v":258900},{"d":"2022-07-13","o":0.51,"h":0.55,"l":0.51,"c":0.52,"v":456600},{"d":"2022-07-14","o":0.51,"h":0.52,"l":0.49,"c":0.5,"v":692500},{"d":"2022-07-15","o":0.52,"h":0.52,"l":0.5,"c":0.52,"v":176400},{"d":"2022-07-18","o":0.51,"h":0.54,"l":0.51,"c":0.53,"v":427400},{"d":"2022-07-19","o":0.54,"h":0.57,"l":0.53,"c":0.55,"v":209500},{"d":"2022-07-20","o":0.56,"h":0.58,"l":0.53,"c":0.56,"v":415300},{"d":"2022-07-21","o":0.56,"h":0.58,"l":0.53,"c":0.56,"v":216300},{"d":"2022-07-22","o":0.59,"h":0.59,"l":0.57,"c":0.58,"v":205000},{"d":"2022-07-25","o":0.59,"h":0.59,"l":0.55,"c":0.56,"v":193300},{"d":"2022-07-26","o":0.55,"h":0.57,"l":0.54,"c":0.56,"v":219900},{"d":"2022-07-27","o":0.55,"h":0.61,"l":0.54,"c":0.6,"v":200300},{"d":"2022-07-28","o":0.59,"h":0.63,"l":0.58,"c":0.62,"v":591800},{"d":"2022-07-29","o":0.64,"h":0.64,"l":0.61,"c":0.63,"v":172800},{"d":"2022-08-01","o":0.64,"h":0.65,"l":0.62,"c":0.62,"v":203600},{"d":"2022-08-02","o":0.62,"h":0.62,"l":0.59,"c":0.59,"v":318900},{"d":"2022-08-03","o":0.6,"h":0.61,"l":0.58,"c":0.59,"v":213600},{"d":"2022-08-04","o":0.59,"h":0.64,"l":0.58,"c":0.63,"v":266100},{"d":"2022-08-05","o":0.61,"h":0.62,"l":0.59,"c":0.62,"v":186600},{"d":"2022-08-08","o":0.63,"h":0.64,"l":0.62,"c":0.64,"v":307100},{"d":"2022-08-09","o":0.63,"h":0.65,"l":0.62,"c":0.63,"v":251900},{"d":"2022-08-10","o":0.63,"h":0.65,"l":0.63,"c":0.65,"v":175800},{"d":"2022-08-11","o":0.66,"h":0.66,"l":0.63,"c":0.63,"v":221000},{"d":"2022-08-12","o":0.64,"h":0.66,"l":0.63,"c":0.66,"v":388700},{"d":"2022-08-15","o":0.65,"h":0.67,"l":0.64,"c":0.66,"v":262500},{"d":"2022-08-16","o":0.66,"h":0.67,"l":0.64,"c":0.65,"v":137800},{"d":"2022-08-17","o":0.65,"h":0.65,"l":0.62,"c":0.62,"v":338800},{"d":"2022-08-18","o":0.62,"h":0.63,"l":0.61,"c":0.62,"v":148500},{"d":"2022-08-19","o":0.62,"h":0.62,"l":0.59,"c":0.6,"v":322900},{"d":"2022-08-22","o":0.58,"h":0.6,"l":0.57,"c":0.58,"v":317700},{"d":"2022-08-23","o":0.57,"h":0.6,"l":0.57,"c":0.58,"v":310600},{"d":"2022-08-24","o":0.59,"h":0.6,"l":0.58,"c":0.58,"v":187400},{"d":"2022-08-25","o":0.58,"h":0.59,"l":0.58,"c":0.58,"v":131200},{"d":"2022-08-26","o":0.58,"h":0.59,"l":0.55,"c":0.56,"v":184900},{"d":"2022-08-29","o":0.57,"h":0.57,"l":0.56,"c":0.57,"v":168300},{"d":"2022-08-30","o":0.57,"h":0.57,"l":0.54,"c":0.54,"v":377700},{"d":"2022-08-31","o":0.55,"h":0.55,"l":0.53,"c":0.54,"v":113200},{"d":"2022-09-01","o":0.53,"h":0.54,"l":0.5,"c":0.51,"v":289600},{"d":"2022-09-02","o":0.51,"h":0.53,"l":0.51,"c":0.52,"v":317100},{"d":"2022-09-06","o":0.52,"h":0.53,"l":0.51,"c":0.51,"v":124600},{"d":"2022-09-07","o":0.51,"h":0.53,"l":0.51,"c":0.53,"v":435000},{"d":"2022-09-08","o":0.54,"h":0.54,"l":0.51,"c":0.53,"v":177300},{"d":"2022-09-09","o":0.55,"h":0.55,"l":0.52,"c":0.53,"v":181600},{"d":"2022-09-12","o":0.56,"h":0.57,"l":0.55,"c":0.56,"v":387500},{"d":"2022-09-13","o":0.55,"h":0.55,"l":0.53,"c":0.54,"v":228600},{"d":"2022-09-14","o":0.54,"h":0.56,"l":0.54,"c":0.55,"v":207700},{"d":"2022-09-15","o":0.55,"h":0.56,"l":0.53,"c":0.54,"v":207200},{"d":"2022-09-16","o":0.53,"h":0.54,"l":0.51,"c":0.53,"v":406000},{"d":"2022-09-19","o":0.52,"h":0.53,"l":0.51,"c":0.53,"v":544400},{"d":"2022-09-20","o":0.52,"h":0.53,"l":0.52,"c":0.52,"v":155400},{"d":"2022-09-21","o":0.54,"h":0.54,"l":0.51,"c":0.53,"v":200500},{"d":"2022-09-22","o":0.54,"h":0.54,"l":0.5,"c":0.51,"v":284800},{"d":"2022-09-23","o":0.5,"h":0.51,"l":0.49,"c":0.51,"v":790200},{"d":"2022-09-26","o":0.51,"h":0.51,"l":0.48,"c":0.48,"v":467500},{"d":"2022-09-27","o":0.52,"h":0.52,"l":0.49,"c":0.5,"v":394400},{"d":"2022-09-28","o":0.5,"h":0.52,"l":0.49,"c":0.51,"v":597400},{"d":"2022-09-29","o":0.5,"h":0.5,"l":0.49,"c":0.5,"v":243000},{"d":"2022-09-30","o":0.51,"h":0.52,"l":0.5,"c":0.51,"v":506600},{"d":"2022-10-03","o":0.52,"h":0.57,"l":0.52,"c":0.55,"v":1235700},{"d":"2022-10-04","o":0.57,"h":0.6,"l":0.56,"c":0.59,"v":756400},{"d":"2022-10-05","o":0.58,"h":0.6,"l":0.57,"c":0.6,"v":307900},{"d":"2022-10-06","o":0.61,"h":0.61,"l":0.56,"c":0.6,"v":472500},{"d":"2022-10-07","o":0.6,"h":0.6,"l":0.57,"c":0.57,"v":268600},{"d":"2022-10-10","o":0.57,"h":0.57,"l":0.5,"c":0.54,"v":548900},{"d":"2022-10-11","o":0.54,"h":0.55,"l":0.53,"c":0.54,"v":249700},{"d":"2022-10-12","o":0.54,"h":0.54,"l":0.52,"c":0.53,"v":425800},{"d":"2022-10-13","o":0.54,"h":0.56,"l":0.51,"c":0.56,"v":486200},{"d":"2022-10-14","o":0.56,"h":0.57,"l":0.54,"c":0.55,"v":414800},{"d":"2022-10-17","o":0.56,"h":0.6,"l":0.56,"c":0.59,"v":226600},{"d":"2022-10-18","o":0.6,"h":0.6,"l":0.56,"c":0.58,"v":179200},{"d":"2022-10-19","o":0.57,"h":0.6,"l":0.55,"c":0.57,"v":143000},{"d":"2022-10-20","o":0.58,"h":0.6,"l":0.57,"c":0.59,"v":133500},{"d":"2022-10-21","o":0.6,"h":0.65,"l":0.57,"c":0.63,"v":635100},{"d":"2022-10-24","o":0.63,"h":0.64,"l":0.61,"c":0.64,"v":310400},{"d":"2022-10-25","o":0.65,"h":0.65,"l":0.62,"c":0.63,"v":435300},{"d":"2022-10-26","o":0.64,"h":0.64,"l":0.62,"c":0.63,"v":411100},{"d":"2022-10-27","o":0.64,"h":0.64,"l":0.61,"c":0.63,"v":203700},{"d":"2022-10-28","o":0.62,"h":0.63,"l":0.61,"c":0.62,"v":202800},{"d":"2022-10-31","o":0.63,"h":0.63,"l":0.61,"c":0.61,"v":228000},{"d":"2022-11-01","o":0.63,"h":0.64,"l":0.62,"c":0.64,"v":635600},{"d":"2022-11-02","o":0.64,"h":0.65,"l":0.61,"c":0.62,"v":359400},{"d":"2022-11-03","o":0.62,"h":0.63,"l":0.58,"c":0.59,"v":308100},{"d":"2022-11-04","o":0.61,"h":0.65,"l":0.59,"c":0.65,"v":587300},{"d":"2022-11-07","o":0.65,"h":0.69,"l":0.64,"c":0.69,"v":449200},{"d":"2022-11-08","o":0.69,"h":0.75,"l":0.69,"c":0.7,"v":786600},{"d":"2022-11-09","o":0.72,"h":0.73,"l":0.64,"c":0.66,"v":599100},{"d":"2022-11-10","o":0.67,"h":0.74,"l":0.67,"c":0.7,"v":917300},{"d":"2022-11-11","o":0.7,"h":0.71,"l":0.68,"c":0.71,"v":314700},{"d":"2022-11-14","o":0.71,"h":0.71,"l":0.68,"c":0.7,"v":294200},{"d":"2022-11-15","o":0.71,"h":0.71,"l":0.67,"c":0.69,"v":548900},{"d":"2022-11-16","o":0.69,"h":0.69,"l":0.66,"c":0.67,"v":391700},{"d":"2022-11-17","o":0.66,"h":0.66,"l":0.62,"c":0.64,"v":362300},{"d":"2022-11-18","o":0.66,"h":0.67,"l":0.63,"c":0.66,"v":321500},{"d":"2022-11-21","o":0.65,"h":0.66,"l":0.63,"c":0.65,"v":125900},{"d":"2022-11-22","o":0.64,"h":0.69,"l":0.64,"c":0.67,"v":232000},{"d":"2022-11-23","o":0.69,"h":0.69,"l":0.66,"c":0.68,"v":286600},{"d":"2022-11-25","o":0.69,"h":0.7,"l":0.67,"c":0.69,"v":138200},{"d":"2022-11-28","o":0.69,"h":0.71,"l":0.65,"c":0.69,"v":279900},{"d":"2022-11-29","o":0.69,"h":0.7,"l":0.67,"c":0.68,"v":135900},{"d":"2022-11-30","o":0.7,"h":0.71,"l":0.66,"c":0.7,"v":286500},{"d":"2022-12-01","o":0.7,"h":0.72,"l":0.7,"c":0.7,"v":291400},{"d":"2022-12-02","o":0.7,"h":0.72,"l":0.69,"c":0.71,"v":254000},{"d":"2022-12-05","o":0.71,"h":0.71,"l":0.67,"c":0.67,"v":259200},{"d":"2022-12-06","o":0.68,"h":0.68,"l":0.65,"c":0.66,"v":164800},{"d":"2022-12-07","o":0.68,"h":0.69,"l":0.66,"c":0.69,"v":282200},{"d":"2022-12-08","o":0.7,"h":0.7,"l":0.67,"c":0.68,"v":221000},{"d":"2022-12-09","o":0.69,"h":0.7,"l":0.67,"c":0.68,"v":364900},{"d":"2022-12-12","o":0.69,"h":0.69,"l":0.66,"c":0.67,"v":266200},{"d":"2022-12-13","o":0.71,"h":0.71,"l":0.67,"c":0.69,"v":264300},{"d":"2022-12-14","o":0.69,"h":0.7,"l":0.67,"c":0.68,"v":274200},{"d":"2022-12-15","o":0.66,"h":0.67,"l":0.65,"c":0.65,"v":351700},{"d":"2022-12-16","o":0.64,"h":0.66,"l":0.6,"c":0.65,"v":305500},{"d":"2022-12-19","o":0.65,"h":0.68,"l":0.64,"c":0.65,"v":360000},{"d":"2022-12-20","o":0.65,"h":0.69,"l":0.65,"c":0.69,"v":564700},{"d":"2022-12-21","o":0.7,"h":0.71,"l":0.69,"c":0.69,"v":353000},{"d":"2022-12-22","o":0.7,"h":0.7,"l":0.67,"c":0.68,"v":188000},{"d":"2022-12-23","o":0.67,"h":0.7,"l":0.67,"c":0.68,"v":150000},{"d":"2022-12-27","o":0.69,"h":0.71,"l":0.69,"c":0.71,"v":390600},{"d":"2022-12-28","o":0.71,"h":0.71,"l":0.67,"c":0.68,"v":210500},{"d":"2022-12-29","o":0.69,"h":0.7,"l":0.68,"c":0.69,"v":267200},{"d":"2022-12-30","o":0.69,"h":0.69,"l":0.67,"c":0.68,"v":272400},{"d":"2023-01-03","o":0.69,"h":0.71,"l":0.69,"c":0.71,"v":499400},{"d":"2023-01-04","o":0.72,"h":0.76,"l":0.71,"c":0.75,"v":501200},{"d":"2023-01-05","o":0.75,"h":0.78,"l":0.72,"c":0.77,"v":390400},{"d":"2023-01-06","o":0.78,"h":0.8,"l":0.76,"c":0.78,"v":395900},{"d":"2023-01-09","o":0.8,"h":0.8,"l":0.75,"c":0.79,"v":478900},{"d":"2023-01-10","o":0.79,"h":0.8,"l":0.78,"c":0.79,"v":304700},{"d":"2023-01-11","o":0.8,"h":0.8,"l":0.78,"c":0.78,"v":229100},{"d":"2023-01-12","o":0.78,"h":0.8,"l":0.77,"c":0.78,"v":379900},{"d":"2023-01-13","o":0.78,"h":0.8,"l":0.78,"c":0.79,"v":364800},{"d":"2023-01-17","o":0.8,"h":0.82,"l":0.78,"c":0.82,"v":622000},{"d":"2023-01-18","o":0.82,"h":0.83,"l":0.79,"c":0.79,"v":356900},{"d":"2023-01-19","o":0.8,"h":0.83,"l":0.79,"c":0.82,"v":302800},{"d":"2023-01-20","o":0.84,"h":0.85,"l":0.81,"c":0.85,"v":429100},{"d":"2023-01-23","o":0.85,"h":0.85,"l":0.81,"c":0.82,"v":471200},{"d":"2023-01-24","o":0.83,"h":0.84,"l":0.81,"c":0.82,"v":311400},{"d":"2023-01-25","o":0.81,"h":0.82,"l":0.8,"c":0.81,"v":610300},{"d":"2023-01-26","o":0.81,"h":0.81,"l":0.76,"c":0.78,"v":402700},{"d":"2023-01-27","o":0.77,"h":0.78,"l":0.76,"c":0.77,"v":346300},{"d":"2023-01-30","o":0.78,"h":0.8,"l":0.77,"c":0.79,"v":658400},{"d":"2023-01-31","o":0.79,"h":0.79,"l":0.77,"c":0.77,"v":372700},{"d":"2023-02-01","o":0.78,"h":0.79,"l":0.75,"c":0.79,"v":409400},{"d":"2023-02-02","o":0.81,"h":0.81,"l":0.78,"c":0.79,"v":482100},{"d":"2023-02-03","o":0.77,"h":0.78,"l":0.75,"c":0.77,"v":583000},{"d":"2023-02-06","o":0.77,"h":0.77,"l":0.75,"c":0.77,"v":357800},{"d":"2023-02-07","o":0.77,"h":0.78,"l":0.76,"c":0.76,"v":383000},{"d":"2023-02-08","o":0.77,"h":0.77,"l":0.75,"c":0.76,"v":237200},{"d":"2023-02-09","o":0.76,"h":0.77,"l":0.75,"c":0.75,"v":288800},{"d":"2023-02-10","o":0.75,"h":0.76,"l":0.74,"c":0.75,"v":340200},{"d":"2023-02-13","o":0.74,"h":0.75,"l":0.73,"c":0.74,"v":236800},{"d":"2023-02-14","o":0.73,"h":0.76,"l":0.73,"c":0.74,"v":173400},{"d":"2023-02-15","o":0.73,"h":0.73,"l":0.67,"c":0.68,"v":1058000},{"d":"2023-02-16","o":0.68,"h":0.73,"l":0.68,"c":0.73,"v":656600},{"d":"2023-02-17","o":0.73,"h":0.76,"l":0.72,"c":0.73,"v":435400},{"d":"2023-02-21","o":0.73,"h":0.73,"l":0.7,"c":0.71,"v":331200},{"d":"2023-02-22","o":0.7,"h":0.71,"l":0.68,"c":0.68,"v":323700},{"d":"2023-02-23","o":0.7,"h":0.71,"l":0.67,"c":0.68,"v":244600},{"d":"2023-02-24","o":0.68,"h":0.69,"l":0.67,"c":0.68,"v":193500},{"d":"2023-02-27","o":0.68,"h":0.7,"l":0.68,"c":0.68,"v":137200},{"d":"2023-02-28","o":0.68,"h":0.7,"l":0.68,"c":0.7,"v":410700},{"d":"2023-03-01","o":0.71,"h":0.72,"l":0.69,"c":0.71,"v":294700},{"d":"2023-03-02","o":0.71,"h":0.72,"l":0.7,"c":0.71,"v":199000},{"d":"2023-03-03","o":0.72,"h":0.73,"l":0.7,"c":0.71,"v":290000},{"d":"2023-03-06","o":0.72,"h":0.73,"l":0.68,"c":0.7,"v":168500},{"d":"2023-03-07","o":0.69,"h":0.7,"l":0.67,"c":0.68,"v":182000},{"d":"2023-03-08","o":0.68,"h":0.69,"l":0.66,"c":0.66,"v":205800},{"d":"2023-03-09","o":0.66,"h":0.68,"l":0.65,"c":0.66,"v":207500},{"d":"2023-03-10","o":0.67,"h":0.67,"l":0.65,"c":0.66,"v":221300},{"d":"2023-03-13","o":0.68,"h":0.7,"l":0.67,"c":0.69,"v":686600},{"d":"2023-03-14","o":0.7,"h":0.7,"l":0.67,"c":0.68,"v":405200},{"d":"2023-03-15","o":0.7,"h":0.7,"l":0.67,"c":0.69,"v":297700},{"d":"2023-03-16","o":0.69,"h":0.7,"l":0.67,"c":0.69,"v":301400},{"d":"2023-03-17","o":0.69,"h":0.74,"l":0.69,"c":0.73,"v":709500},{"d":"2023-03-20","o":0.74,"h":0.77,"l":0.73,"c":0.75,"v":689500},{"d":"2023-03-21","o":0.75,"h":0.77,"l":0.75,"c":0.77,"v":359300},{"d":"2023-03-22","o":0.77,"h":0.81,"l":0.75,"c":0.79,"v":536000},{"d":"2023-03-23","o":0.79,"h":0.81,"l":0.78,"c":0.8,"v":465700},{"d":"2023-03-24","o":0.8,"h":0.81,"l":0.79,"c":0.8,"v":255900},{"d":"2023-03-27","o":0.79,"h":0.8,"l":0.77,"c":0.79,"v":320000},{"d":"2023-03-28","o":0.8,"h":0.84,"l":0.79,"c":0.83,"v":735100},{"d":"2023-03-29","o":0.83,"h":0.84,"l":0.81,"c":0.83,"v":480000},{"d":"2023-03-30","o":0.83,"h":0.89,"l":0.83,"c":0.88,"v":1014800},{"d":"2023-03-31","o":0.89,"h":0.91,"l":0.88,"c":0.89,"v":1015500},{"d":"2023-04-03","o":0.92,"h":0.94,"l":0.82,"c":0.93,"v":1510300},{"d":"2023-04-04","o":0.93,"h":0.97,"l":0.9,"c":0.96,"v":1374100},{"d":"2023-04-05","o":0.96,"h":0.97,"l":0.89,"c":0.94,"v":1032200},{"d":"2023-04-06","o":0.94,"h":0.97,"l":0.91,"c":0.97,"v":672200},{"d":"2023-04-10","o":0.96,"h":0.96,"l":0.93,"c":0.95,"v":367500},{"d":"2023-04-11","o":0.96,"h":0.98,"l":0.94,"c":0.96,"v":334600},{"d":"2023-04-12","o":0.94,"h":0.98,"l":0.94,"c":0.97,"v":970600},{"d":"2023-04-13","o":0.99,"h":1.01,"l":0.98,"c":1.01,"v":1416800},{"d":"2023-04-14","o":1.01,"h":1.01,"l":0.92,"c":0.96,"v":658400},{"d":"2023-04-17","o":0.95,"h":0.96,"l":0.93,"c":0.94,"v":575400},{"d":"2023-04-18","o":0.95,"h":0.95,"l":0.93,"c":0.95,"v":765200},{"d":"2023-04-19","o":0.93,"h":0.95,"l":0.91,"c":0.93,"v":806600},{"d":"2023-04-20","o":0.93,"h":0.94,"l":0.91,"c":0.92,"v":312700},{"d":"2023-04-21","o":0.92,"h":0.92,"l":0.88,"c":0.89,"v":620200},{"d":"2023-04-24","o":0.88,"h":0.9,"l":0.86,"c":0.88,"v":838400},{"d":"2023-04-25","o":0.88,"h":0.88,"l":0.84,"c":0.87,"v":563300},{"d":"2023-04-26","o":0.87,"h":0.89,"l":0.85,"c":0.86,"v":593500},{"d":"2023-04-27","o":0.86,"h":0.88,"l":0.85,"c":0.86,"v":253800},{"d":"2023-04-28","o":0.86,"h":0.87,"l":0.85,"c":0.85,"v":227000},{"d":"2023-05-01","o":0.85,"h":0.87,"l":0.82,"c":0.82,"v":637200},{"d":"2023-05-02","o":0.82,"h":0.89,"l":0.81,"c":0.89,"v":685400},{"d":"2023-05-03","o":0.89,"h":0.9,"l":0.86,"c":0.88,"v":322200},{"d":"2023-05-04","o":0.91,"h":0.92,"l":0.89,"c":0.9,"v":615800},{"d":"2023-05-05","o":0.89,"h":0.9,"l":0.87,"c":0.88,"v":541300},{"d":"2023-05-08","o":0.89,"h":0.9,"l":0.86,"c":0.86,"v":419500},{"d":"2023-05-09","o":0.86,"h":0.88,"l":0.84,"c":0.85,"v":381700},{"d":"2023-05-10","o":0.87,"h":0.87,"l":0.82,"c":0.84,"v":528600},{"d":"2023-05-11","o":0.82,"h":0.84,"l":0.72,"c":0.77,"v":1629400},{"d":"2023-05-12","o":0.77,"h":0.78,"l":0.74,"c":0.74,"v":620800},{"d":"2023-05-15","o":0.74,"h":0.75,"l":0.72,"c":0.72,"v":830800},{"d":"2023-05-16","o":0.71,"h":0.72,"l":0.68,"c":0.69,"v":722100},{"d":"2023-05-17","o":0.71,"h":0.71,"l":0.68,"c":0.69,"v":691300},{"d":"2023-05-18","o":0.69,"h":0.69,"l":0.67,"c":0.69,"v":450400},{"d":"2023-05-19","o":0.72,"h":0.74,"l":0.7,"c":0.72,"v":623600},{"d":"2023-05-22","o":0.72,"h":0.73,"l":0.71,"c":0.72,"v":288300},{"d":"2023-05-23","o":0.71,"h":0.72,"l":0.69,"c":0.71,"v":365000},{"d":"2023-05-24","o":0.72,"h":0.72,"l":0.67,"c":0.68,"v":422300},{"d":"2023-05-25","o":0.69,"h":0.7,"l":0.67,"c":0.7,"v":371100},{"d":"2023-05-26","o":0.71,"h":0.73,"l":0.7,"c":0.71,"v":402100},{"d":"2023-05-30","o":0.72,"h":0.72,"l":0.68,"c":0.69,"v":383400},{"d":"2023-05-31","o":0.7,"h":0.71,"l":0.68,"c":0.7,"v":468200},{"d":"2023-06-01","o":0.7,"h":0.73,"l":0.7,"c":0.73,"v":422600},{"d":"2023-06-02","o":0.72,"h":0.73,"l":0.71,"c":0.72,"v":372000},{"d":"2023-06-05","o":0.72,"h":0.73,"l":0.72,"c":0.72,"v":177300},{"d":"2023-06-06","o":0.73,"h":0.73,"l":0.71,"c":0.72,"v":182400},{"d":"2023-06-07","o":0.72,"h":0.73,"l":0.71,"c":0.71,"v":270900},{"d":"2023-06-08","o":0.72,"h":0.73,"l":0.71,"c":0.71,"v":444500},{"d":"2023-06-09","o":0.71,"h":0.72,"l":0.7,"c":0.71,"v":188300},{"d":"2023-06-12","o":0.71,"h":0.72,"l":0.69,"c":0.7,"v":217200},{"d":"2023-06-13","o":0.69,"h":0.71,"l":0.69,"c":0.7,"v":155500},{"d":"2023-06-14","o":0.7,"h":0.71,"l":0.69,"c":0.69,"v":141100},{"d":"2023-06-15","o":0.69,"h":0.71,"l":0.67,"c":0.67,"v":538700},{"d":"2023-06-16","o":0.68,"h":0.7,"l":0.68,"c":0.68,"v":285200},{"d":"2023-06-20","o":0.69,"h":0.69,"l":0.67,"c":0.67,"v":534900},{"d":"2023-06-21","o":0.67,"h":0.69,"l":0.67,"c":0.68,"v":229800},{"d":"2023-06-22","o":0.67,"h":0.69,"l":0.66,"c":0.67,"v":347300},{"d":"2023-06-23","o":0.67,"h":0.67,"l":0.64,"c":0.66,"v":601800},{"d":"2023-06-26","o":0.65,"h":0.68,"l":0.64,"c":0.66,"v":556400},{"d":"2023-06-27","o":0.67,"h":0.67,"l":0.64,"c":0.64,"v":279100},{"d":"2023-06-28","o":0.64,"h":0.65,"l":0.63,"c":0.64,"v":593400},{"d":"2023-06-29","o":0.64,"h":0.66,"l":0.64,"c":0.65,"v":287600},{"d":"2023-06-30","o":0.64,"h":0.66,"l":0.63,"c":0.66,"v":263200},{"d":"2023-07-03","o":0.66,"h":0.67,"l":0.66,"c":0.66,"v":198500},{"d":"2023-07-05","o":0.69,"h":0.72,"l":0.67,"c":0.71,"v":900500},{"d":"2023-07-06","o":0.71,"h":0.72,"l":0.66,"c":0.68,"v":606800},{"d":"2023-07-07","o":0.67,"h":0.71,"l":0.67,"c":0.69,"v":317300},{"d":"2023-07-10","o":0.7,"h":0.71,"l":0.7,"c":0.7,"v":305900},{"d":"2023-07-11","o":0.71,"h":0.71,"l":0.69,"c":0.7,"v":210000},{"d":"2023-07-12","o":0.71,"h":0.75,"l":0.71,"c":0.73,"v":1008300},{"d":"2023-07-13","o":0.76,"h":0.76,"l":0.73,"c":0.74,"v":447300},{"d":"2023-07-14","o":0.74,"h":0.76,"l":0.74,"c":0.75,"v":374100},{"d":"2023-07-17","o":0.75,"h":0.75,"l":0.73,"c":0.73,"v":500700},{"d":"2023-07-18","o":0.74,"h":0.76,"l":0.74,"c":0.75,"v":515300},{"d":"2023-07-19","o":0.76,"h":0.76,"l":0.73,"c":0.74,"v":288600},{"d":"2023-07-20","o":0.73,"h":0.74,"l":0.7,"c":0.7,"v":618700},{"d":"2023-07-21","o":0.7,"h":0.71,"l":0.66,"c":0.69,"v":559700},{"d":"2023-07-24","o":0.69,"h":0.7,"l":0.68,"c":0.7,"v":490300},{"d":"2023-07-25","o":0.7,"h":0.73,"l":0.7,"c":0.73,"v":474400},{"d":"2023-07-26","o":0.71,"h":0.73,"l":0.71,"c":0.71,"v":206400},{"d":"2023-07-27","o":0.73,"h":0.73,"l":0.7,"c":0.72,"v":762000},{"d":"2023-07-28","o":0.72,"h":0.72,"l":0.7,"c":0.7,"v":290600},{"d":"2023-07-31","o":0.71,"h":0.75,"l":0.71,"c":0.75,"v":468000},{"d":"2023-08-01","o":0.74,"h":0.74,"l":0.71,"c":0.72,"v":391700},{"d":"2023-08-02","o":0.73,"h":0.73,"l":0.69,"c":0.7,"v":359300},{"d":"2023-08-03","o":0.69,"h":0.7,"l":0.69,"c":0.69,"v":201000},{"d":"2023-08-04","o":0.7,"h":0.71,"l":0.69,"c":0.69,"v":323100},{"d":"2023-08-07","o":0.69,"h":0.69,"l":0.67,"c":0.67,"v":234500},{"d":"2023-08-08","o":0.67,"h":0.71,"l":0.67,"c":0.69,"v":317900},{"d":"2023-08-09","o":0.68,"h":0.69,"l":0.67,"c":0.68,"v":128600},{"d":"2023-08-10","o":0.67,"h":0.68,"l":0.64,"c":0.64,"v":718200},{"d":"2023-08-11","o":0.65,"h":0.66,"l":0.64,"c":0.66,"v":457600},{"d":"2023-08-14","o":0.66,"h":0.69,"l":0.65,"c":0.68,"v":497500},{"d":"2023-08-15","o":0.68,"h":0.68,"l":0.66,"c":0.66,"v":220600},{"d":"2023-08-16","o":0.66,"h":0.66,"l":0.64,"c":0.65,"v":221700},{"d":"2023-08-17","o":0.64,"h":0.65,"l":0.63,"c":0.63,"v":366800},{"d":"2023-08-18","o":0.63,"h":0.67,"l":0.63,"c":0.66,"v":676100},{"d":"2023-08-21","o":0.66,"h":0.66,"l":0.64,"c":0.65,"v":293600},{"d":"2023-08-22","o":0.66,"h":0.68,"l":0.65,"c":0.68,"v":207400},{"d":"2023-08-23","o":0.69,"h":0.73,"l":0.69,"c":0.72,"v":518200},{"d":"2023-08-24","o":0.71,"h":0.71,"l":0.68,"c":0.68,"v":261800},{"d":"2023-08-25","o":0.68,"h":0.68,"l":0.64,"c":0.66,"v":375100},{"d":"2023-08-28","o":0.66,"h":0.66,"l":0.65,"c":0.66,"v":325900},{"d":"2023-08-29","o":0.65,"h":0.66,"l":0.64,"c":0.64,"v":714300},{"d":"2023-08-30","o":0.64,"h":0.66,"l":0.64,"c":0.64,"v":263000},{"d":"2023-08-31","o":0.64,"h":0.65,"l":0.63,"c":0.63,"v":220500},{"d":"2023-09-01","o":0.63,"h":0.64,"l":0.62,"c":0.62,"v":258300},{"d":"2023-09-05","o":0.62,"h":0.63,"l":0.59,"c":0.59,"v":537300},{"d":"2023-09-06","o":0.6,"h":0.62,"l":0.6,"c":0.6,"v":305600},{"d":"2023-09-07","o":0.6,"h":0.6,"l":0.6,"c":0.6,"v":123000},{"d":"2023-09-08","o":0.6,"h":0.61,"l":0.57,"c":0.6,"v":453700},{"d":"2023-09-11","o":0.6,"h":0.61,"l":0.57,"c":0.6,"v":425600},{"d":"2023-09-12","o":0.58,"h":0.62,"l":0.58,"c":0.61,"v":318600},{"d":"2023-09-13","o":0.61,"h":0.61,"l":0.59,"c":0.6,"v":563000},{"d":"2023-09-14","o":0.59,"h":0.65,"l":0.59,"c":0.64,"v":1098100},{"d":"2023-09-15","o":0.63,"h":0.67,"l":0.61,"c":0.65,"v":827700},{"d":"2023-09-18","o":0.68,"h":0.69,"l":0.6,"c":0.62,"v":411300},{"d":"2023-09-19","o":0.63,"h":0.63,"l":0.6,"c":0.6,"v":197200},{"d":"2023-09-20","o":0.59,"h":0.62,"l":0.59,"c":0.61,"v":130900},{"d":"2023-09-21","o":0.6,"h":0.61,"l":0.59,"c":0.59,"v":525800},{"d":"2023-09-22","o":0.59,"h":0.6,"l":0.58,"c":0.58,"v":211100},{"d":"2023-09-25","o":0.59,"h":0.59,"l":0.57,"c":0.57,"v":343900},{"d":"2023-09-26","o":0.57,"h":0.57,"l":0.53,"c":0.54,"v":497300},{"d":"2023-09-27","o":0.55,"h":0.55,"l":0.52,"c":0.53,"v":569400},{"d":"2023-09-28","o":0.52,"h":0.53,"l":0.52,"c":0.53,"v":346600},{"d":"2023-09-29","o":0.54,"h":0.55,"l":0.52,"c":0.52,"v":423600},{"d":"2023-10-02","o":0.53,"h":0.53,"l":0.49,"c":0.49,"v":635200},{"d":"2023-10-03","o":0.49,"h":0.49,"l":0.47,"c":0.48,"v":944700},{"d":"2023-10-04","o":0.48,"h":0.49,"l":0.44,"c":0.46,"v":1101400},{"d":"2023-10-05","o":0.46,"h":0.47,"l":0.44,"c":0.45,"v":721900},{"d":"2023-10-06","o":0.45,"h":0.49,"l":0.45,"c":0.49,"v":610300},{"d":"2023-10-09","o":0.5,"h":0.52,"l":0.49,"c":0.49,"v":763500},{"d":"2023-10-10","o":0.5,"h":0.52,"l":0.49,"c":0.49,"v":472800},{"d":"2023-10-11","o":0.51,"h":0.51,"l":0.49,"c":0.51,"v":221900},{"d":"2023-10-12","o":0.51,"h":0.52,"l":0.49,"c":0.49,"v":329100},{"d":"2023-10-13","o":0.51,"h":0.52,"l":0.5,"c":0.51,"v":702100},{"d":"2023-10-16","o":0.52,"h":0.52,"l":0.5,"c":0.51,"v":401900},{"d":"2023-10-17","o":0.51,"h":0.52,"l":0.5,"c":0.51,"v":333500},{"d":"2023-10-18","o":0.52,"h":0.54,"l":0.51,"c":0.52,"v":913200},{"d":"2023-10-19","o":0.52,"h":0.52,"l":0.47,"c":0.5,"v":681000},{"d":"2023-10-20","o":0.5,"h":0.51,"l":0.47,"c":0.48,"v":895200},{"d":"2023-10-23","o":0.49,"h":0.5,"l":0.48,"c":0.48,"v":551900},{"d":"2023-10-24","o":0.48,"h":0.49,"l":0.47,"c":0.49,"v":326100},{"d":"2023-10-25","o":0.49,"h":0.5,"l":0.48,"c":0.49,"v":201200},{"d":"2023-10-26","o":0.5,"h":0.5,"l":0.47,"c":0.49,"v":255400},{"d":"2023-10-27","o":0.49,"h":0.52,"l":0.49,"c":0.51,"v":495300},{"d":"2023-10-30","o":0.5,"h":0.52,"l":0.48,"c":0.48,"v":757000},{"d":"2023-10-31","o":0.48,"h":0.49,"l":0.44,"c":0.45,"v":8456000},{"d":"2023-11-01","o":0.46,"h":0.46,"l":0.4,"c":0.44,"v":951400},{"d":"2023-11-02","o":0.44,"h":0.45,"l":0.43,"c":0.45,"v":548400},{"d":"2023-11-03","o":0.47,"h":0.48,"l":0.45,"c":0.48,"v":438900},{"d":"2023-11-06","o":0.48,"h":0.48,"l":0.46,"c":0.47,"v":370300},{"d":"2023-11-07","o":0.46,"h":0.46,"l":0.44,"c":0.45,"v":362000},{"d":"2023-11-08","o":0.45,"h":0.46,"l":0.43,"c":0.44,"v":321100},{"d":"2023-11-09","o":0.45,"h":0.45,"l":0.44,"c":0.45,"v":540400},{"d":"2023-11-10","o":0.45,"h":0.45,"l":0.42,"c":0.42,"v":618900},{"d":"2023-11-13","o":0.42,"h":0.45,"l":0.42,"c":0.44,"v":421700},{"d":"2023-11-14","o":0.44,"h":0.48,"l":0.44,"c":0.47,"v":360300},{"d":"2023-11-15","o":0.48,"h":0.48,"l":0.46,"c":0.47,"v":295900},{"d":"2023-11-16","o":0.48,"h":0.49,"l":0.47,"c":0.47,"v":418500},{"d":"2023-11-17","o":0.47,"h":0.48,"l":0.47,"c":0.47,"v":297500},{"d":"2023-11-20","o":0.47,"h":0.49,"l":0.47,"c":0.48,"v":366400},{"d":"2023-11-21","o":0.49,"h":0.49,"l":0.47,"c":0.48,"v":508200},{"d":"2023-11-22","o":0.49,"h":0.49,"l":0.47,"c":0.47,"v":321100},{"d":"2023-11-24","o":0.47,"h":0.48,"l":0.47,"c":0.48,"v":301800},{"d":"2023-11-27","o":0.49,"h":0.49,"l":0.48,"c":0.48,"v":917400},{"d":"2023-11-28","o":0.49,"h":0.5,"l":0.48,"c":0.49,"v":6156900},{"d":"2023-11-29","o":0.5,"h":0.55,"l":0.5,"c":0.51,"v":1781300},{"d":"2023-11-30","o":0.54,"h":0.57,"l":0.53,"c":0.56,"v":895400},{"d":"2023-12-01","o":0.57,"h":0.57,"l":0.54,"c":0.56,"v":1299000},{"d":"2023-12-04","o":0.56,"h":0.57,"l":0.54,"c":0.54,"v":697300},{"d":"2023-12-05","o":0.53,"h":0.55,"l":0.5,"c":0.52,"v":771300},{"d":"2023-12-06","o":0.52,"h":0.54,"l":0.52,"c":0.53,"v":408100},{"d":"2023-12-07","o":0.53,"h":0.53,"l":0.51,"c":0.51,"v":382400},{"d":"2023-12-08","o":0.51,"h":0.52,"l":0.49,"c":0.5,"v":1397000},{"d":"2023-12-11","o":0.51,"h":0.51,"l":0.5,"c":0.5,"v":383600},{"d":"2023-12-12","o":0.52,"h":0.52,"l":0.47,"c":0.48,"v":546000},{"d":"2023-12-13","o":0.48,"h":0.55,"l":0.47,"c":0.51,"v":1161700},{"d":"2023-12-14","o":0.54,"h":0.54,"l":0.5,"c":0.5,"v":1824700},{"d":"2023-12-15","o":0.5,"h":0.51,"l":0.5,"c":0.5,"v":572800},{"d":"2023-12-18","o":0.5,"h":0.51,"l":0.49,"c":0.5,"v":482300},{"d":"2023-12-19","o":0.51,"h":0.52,"l":0.5,"c":0.5,"v":986200},{"d":"2023-12-20","o":0.5,"h":0.51,"l":0.49,"c":0.5,"v":509000},{"d":"2023-12-21","o":0.5,"h":0.51,"l":0.49,"c":0.49,"v":846900},{"d":"2023-12-22","o":0.51,"h":0.53,"l":0.51,"c":0.51,"v":1132300},{"d":"2023-12-26","o":0.52,"h":0.52,"l":0.51,"c":0.51,"v":490000},{"d":"2023-12-27","o":0.52,"h":0.54,"l":0.52,"c":0.53,"v":944600},{"d":"2023-12-28","o":0.53,"h":0.54,"l":0.52,"c":0.53,"v":747000},{"d":"2023-12-29","o":0.52,"h":0.53,"l":0.52,"c":0.52,"v":723100},{"d":"2024-01-02","o":0.52,"h":0.53,"l":0.51,"c":0.52,"v":826000},{"d":"2024-01-03","o":0.51,"h":0.51,"l":0.5,"c":0.5,"v":644800},{"d":"2024-01-04","o":0.5,"h":0.5,"l":0.49,"c":0.49,"v":482400},{"d":"2024-01-05","o":0.5,"h":0.51,"l":0.48,"c":0.49,"v":568600},{"d":"2024-01-08","o":0.48,"h":0.49,"l":0.47,"c":0.49,"v":454000},{"d":"2024-01-09","o":0.5,"h":0.5,"l":0.47,"c":0.47,"v":594300},{"d":"2024-01-10","o":0.47,"h":0.48,"l":0.46,"c":0.47,"v":259900},{"d":"2024-01-11","o":0.47,"h":0.47,"l":0.46,"c":0.47,"v":452100},{"d":"2024-01-12","o":0.47,"h":0.49,"l":0.47,"c":0.48,"v":396600},{"d":"2024-01-16","o":0.48,"h":0.49,"l":0.46,"c":0.47,"v":407000},{"d":"2024-01-17","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":325600},{"d":"2024-01-18","o":0.46,"h":0.47,"l":0.45,"c":0.46,"v":319100},{"d":"2024-01-19","o":0.46,"h":0.46,"l":0.45,"c":0.46,"v":231000},{"d":"2024-01-22","o":0.47,"h":0.47,"l":0.45,"c":0.46,"v":241800},{"d":"2024-01-23","o":0.47,"h":0.47,"l":0.45,"c":0.47,"v":339100},{"d":"2024-01-24","o":0.48,"h":0.49,"l":0.46,"c":0.48,"v":671800},{"d":"2024-01-25","o":0.48,"h":0.48,"l":0.46,"c":0.48,"v":478100},{"d":"2024-01-26","o":0.48,"h":0.48,"l":0.47,"c":0.48,"v":288100},{"d":"2024-01-29","o":0.49,"h":0.49,"l":0.48,"c":0.49,"v":659000},{"d":"2024-01-30","o":0.48,"h":0.49,"l":0.47,"c":0.49,"v":512800},{"d":"2024-01-31","o":0.49,"h":0.49,"l":0.46,"c":0.48,"v":594600},{"d":"2024-02-01","o":0.48,"h":0.49,"l":0.48,"c":0.48,"v":561500},{"d":"2024-02-02","o":0.47,"h":0.48,"l":0.47,"c":0.48,"v":465500},{"d":"2024-02-05","o":0.47,"h":0.48,"l":0.46,"c":0.46,"v":452800},{"d":"2024-02-06","o":0.46,"h":0.47,"l":0.46,"c":0.47,"v":154600},{"d":"2024-02-07","o":0.46,"h":0.47,"l":0.45,"c":0.46,"v":271500},{"d":"2024-02-08","o":0.46,"h":0.46,"l":0.45,"c":0.46,"v":257800},{"d":"2024-02-09","o":0.46,"h":0.46,"l":0.45,"c":0.46,"v":435800},{"d":"2024-02-12","o":0.48,"h":0.48,"l":0.46,"c":0.47,"v":246000},{"d":"2024-02-13","o":0.46,"h":0.47,"l":0.45,"c":0.46,"v":485900},{"d":"2024-02-14","o":0.46,"h":0.46,"l":0.45,"c":0.45,"v":405800},{"d":"2024-02-15","o":0.46,"h":0.48,"l":0.46,"c":0.48,"v":461500},{"d":"2024-02-16","o":0.48,"h":0.48,"l":0.47,"c":0.48,"v":240200},{"d":"2024-02-20","o":0.47,"h":0.48,"l":0.46,"c":0.47,"v":465800},{"d":"2024-02-21","o":0.46,"h":0.47,"l":0.46,"c":0.46,"v":186700},{"d":"2024-02-22","o":0.46,"h":0.47,"l":0.44,"c":0.44,"v":748300},{"d":"2024-02-23","o":0.45,"h":0.46,"l":0.44,"c":0.45,"v":216000},{"d":"2024-02-26","o":0.45,"h":0.45,"l":0.44,"c":0.44,"v":367500},{"d":"2024-02-27","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":300100},{"d":"2024-02-28","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":236700},{"d":"2024-02-29","o":0.46,"h":0.47,"l":0.45,"c":0.46,"v":263700},{"d":"2024-03-01","o":0.47,"h":0.48,"l":0.46,"c":0.48,"v":639900},{"d":"2024-03-04","o":0.49,"h":0.5,"l":0.48,"c":0.49,"v":1104700},{"d":"2024-03-05","o":0.5,"h":0.51,"l":0.5,"c":0.5,"v":558700},{"d":"2024-03-06","o":0.51,"h":0.51,"l":0.5,"c":0.5,"v":835300},{"d":"2024-03-07","o":0.51,"h":0.51,"l":0.5,"c":0.51,"v":618400},{"d":"2024-03-08","o":0.52,"h":0.52,"l":0.5,"c":0.52,"v":639100},{"d":"2024-03-11","o":0.51,"h":0.57,"l":0.51,"c":0.55,"v":1271100},{"d":"2024-03-12","o":0.54,"h":0.55,"l":0.53,"c":0.54,"v":549100},{"d":"2024-03-13","o":0.54,"h":0.59,"l":0.53,"c":0.59,"v":1406600},{"d":"2024-03-14","o":0.59,"h":0.62,"l":0.56,"c":0.57,"v":949700},{"d":"2024-03-15","o":0.59,"h":0.6,"l":0.57,"c":0.6,"v":678100},{"d":"2024-03-18","o":0.6,"h":0.6,"l":0.56,"c":0.58,"v":577000},{"d":"2024-03-19","o":0.58,"h":0.58,"l":0.55,"c":0.56,"v":485800},{"d":"2024-03-20","o":0.56,"h":0.59,"l":0.56,"c":0.59,"v":551600},{"d":"2024-03-21","o":0.6,"h":0.61,"l":0.57,"c":0.58,"v":868500},{"d":"2024-03-22","o":0.58,"h":0.59,"l":0.57,"c":0.57,"v":452100},{"d":"2024-03-25","o":0.58,"h":0.59,"l":0.57,"c":0.58,"v":449600},{"d":"2024-03-26","o":0.6,"h":0.6,"l":0.58,"c":0.58,"v":262800},{"d":"2024-03-27","o":0.58,"h":0.6,"l":0.58,"c":0.59,"v":389200},{"d":"2024-03-28","o":0.6,"h":0.62,"l":0.59,"c":0.62,"v":996300},{"d":"2024-04-01","o":0.65,"h":0.76,"l":0.64,"c":0.76,"v":2329400},{"d":"2024-04-02","o":0.76,"h":0.79,"l":0.73,"c":0.76,"v":1474400},{"d":"2024-04-03","o":0.77,"h":0.88,"l":0.77,"c":0.81,"v":2077400},{"d":"2024-04-04","o":0.83,"h":0.83,"l":0.74,"c":0.76,"v":2000200},{"d":"2024-04-05","o":0.75,"h":0.86,"l":0.72,"c":0.81,"v":1931500},{"d":"2024-04-08","o":0.85,"h":0.85,"l":0.76,"c":0.81,"v":2559500},{"d":"2024-04-09","o":0.84,"h":0.84,"l":0.77,"c":0.79,"v":1607800},{"d":"2024-04-10","o":0.78,"h":0.79,"l":0.76,"c":0.78,"v":1438400},{"d":"2024-04-11","o":0.78,"h":0.79,"l":0.77,"c":0.79,"v":1326000},{"d":"2024-04-12","o":0.82,"h":0.84,"l":0.75,"c":0.77,"v":2537800},{"d":"2024-04-15","o":0.76,"h":0.76,"l":0.71,"c":0.75,"v":2053000},{"d":"2024-04-16","o":0.74,"h":0.77,"l":0.71,"c":0.75,"v":1559100},{"d":"2024-04-17","o":0.77,"h":0.78,"l":0.74,"c":0.75,"v":935000},{"d":"2024-04-18","o":0.76,"h":0.76,"l":0.73,"c":0.74,"v":420100},{"d":"2024-04-19","o":0.73,"h":0.75,"l":0.73,"c":0.75,"v":547800},{"d":"2024-04-22","o":0.7,"h":0.72,"l":0.69,"c":0.7,"v":1228300},{"d":"2024-04-23","o":0.69,"h":0.72,"l":0.69,"c":0.72,"v":534800},{"d":"2024-04-24","o":0.71,"h":0.72,"l":0.7,"c":0.71,"v":313400},{"d":"2024-04-25","o":0.7,"h":0.76,"l":0.7,"c":0.75,"v":615000},{"d":"2024-04-26","o":0.76,"h":0.77,"l":0.75,"c":0.77,"v":498700},{"d":"2024-04-29","o":0.77,"h":0.8,"l":0.76,"c":0.77,"v":440700},{"d":"2024-04-30","o":0.76,"h":0.76,"l":0.72,"c":0.73,"v":687600},{"d":"2024-05-01","o":0.74,"h":0.74,"l":0.7,"c":0.7,"v":463700},{"d":"2024-05-02","o":0.7,"h":0.72,"l":0.68,"c":0.7,"v":910300},{"d":"2024-05-03","o":0.7,"h":0.72,"l":0.69,"c":0.72,"v":484900},{"d":"2024-05-06","o":0.72,"h":0.75,"l":0.72,"c":0.74,"v":743800},{"d":"2024-05-07","o":0.74,"h":0.74,"l":0.72,"c":0.73,"v":736500},{"d":"2024-05-08","o":0.73,"h":0.74,"l":0.72,"c":0.72,"v":681700},{"d":"2024-05-09","o":0.73,"h":0.84,"l":0.73,"c":0.84,"v":1785700},{"d":"2024-05-10","o":0.86,"h":0.86,"l":0.8,"c":0.8,"v":1447700},{"d":"2024-05-13","o":0.81,"h":0.83,"l":0.8,"c":0.82,"v":715500},{"d":"2024-05-14","o":0.82,"h":0.88,"l":0.82,"c":0.87,"v":1435000},{"d":"2024-05-15","o":0.88,"h":0.92,"l":0.83,"c":0.9,"v":1939800},{"d":"2024-05-16","o":0.91,"h":0.91,"l":0.86,"c":0.9,"v":1231800},{"d":"2024-05-17","o":0.91,"h":1.02,"l":0.9,"c":1.02,"v":4393100},{"d":"2024-05-20","o":1.05,"h":1.1,"l":1.01,"c":1.06,"v":3543200},{"d":"2024-05-21","o":1.05,"h":1.1,"l":1.01,"c":1.06,"v":2326200},{"d":"2024-05-22","o":1.06,"h":1.06,"l":0.99,"c":1.01,"v":1552100},{"d":"2024-05-23","o":1.03,"h":1.04,"l":1,"c":1.03,"v":1173200},{"d":"2024-05-24","o":1.05,"h":1.07,"l":1.02,"c":1.07,"v":1199200},{"d":"2024-05-28","o":1.1,"h":1.12,"l":1.04,"c":1.07,"v":2725500},{"d":"2024-05-29","o":1.08,"h":1.08,"l":1.05,"c":1.07,"v":756400},{"d":"2024-05-30","o":1.08,"h":1.09,"l":1.01,"c":1.07,"v":1270300},{"d":"2024-05-31","o":1.08,"h":1.08,"l":1.04,"c":1.07,"v":910500},{"d":"2024-06-03","o":1.07,"h":1.07,"l":1.03,"c":1.04,"v":815500},{"d":"2024-06-04","o":1,"h":1.01,"l":0.94,"c":0.94,"v":1775300},{"d":"2024-06-05","o":0.94,"h":1.02,"l":0.9,"c":1.01,"v":1611900},{"d":"2024-06-06","o":1.03,"h":1.08,"l":1.02,"c":1.05,"v":1356800},{"d":"2024-06-07","o":1.01,"h":1.02,"l":0.94,"c":0.99,"v":1132600},{"d":"2024-06-10","o":0.99,"h":0.99,"l":0.95,"c":0.99,"v":962600},{"d":"2024-06-11","o":0.98,"h":0.98,"l":0.92,"c":0.94,"v":989400},{"d":"2024-06-12","o":0.97,"h":0.98,"l":0.92,"c":0.94,"v":717000},{"d":"2024-06-13","o":0.91,"h":0.93,"l":0.88,"c":0.91,"v":1054000},{"d":"2024-06-14","o":0.91,"h":0.93,"l":0.88,"c":0.89,"v":1394000},{"d":"2024-06-17","o":0.89,"h":0.91,"l":0.86,"c":0.87,"v":930200},{"d":"2024-06-18","o":0.86,"h":0.9,"l":0.86,"c":0.89,"v":461400},{"d":"2024-06-20","o":0.93,"h":1.02,"l":0.92,"c":0.99,"v":1608300},{"d":"2024-06-21","o":0.98,"h":0.99,"l":0.94,"c":0.96,"v":674400},{"d":"2024-06-24","o":0.98,"h":0.98,"l":0.93,"c":0.94,"v":380500},{"d":"2024-06-25","o":0.94,"h":0.94,"l":0.88,"c":0.89,"v":737800},{"d":"2024-06-26","o":0.9,"h":0.92,"l":0.89,"c":0.92,"v":477500},{"d":"2024-06-27","o":0.92,"h":0.94,"l":0.91,"c":0.92,"v":531800},{"d":"2024-06-28","o":0.93,"h":0.93,"l":0.88,"c":0.9,"v":435100},{"d":"2024-07-01","o":0.9,"h":0.91,"l":0.89,"c":0.89,"v":225300},{"d":"2024-07-02","o":0.89,"h":0.91,"l":0.88,"c":0.89,"v":306900},{"d":"2024-07-03","o":0.9,"h":0.99,"l":0.9,"c":0.99,"v":1061000},{"d":"2024-07-05","o":0.98,"h":1.05,"l":0.98,"c":1.02,"v":1465100},{"d":"2024-07-08","o":1.02,"h":1.04,"l":0.98,"c":1,"v":608400},{"d":"2024-07-09","o":1.02,"h":1.02,"l":0.97,"c":0.99,"v":455500},{"d":"2024-07-10","o":0.99,"h":1.04,"l":0.99,"c":1.03,"v":847900},{"d":"2024-07-11","o":1.08,"h":1.09,"l":1.05,"c":1.06,"v":995400},{"d":"2024-07-12","o":1.05,"h":1.07,"l":1.02,"c":1.06,"v":566400},{"d":"2024-07-15","o":1.05,"h":1.08,"l":1.05,"c":1.07,"v":707400},{"d":"2024-07-16","o":1.08,"h":1.13,"l":1.06,"c":1.12,"v":1759100},{"d":"2024-07-17","o":1.09,"h":1.12,"l":1.02,"c":1.03,"v":1193700},{"d":"2024-07-18","o":1.05,"h":1.05,"l":0.95,"c":0.97,"v":1704300},{"d":"2024-07-19","o":0.95,"h":1,"l":0.88,"c":0.98,"v":1013200},{"d":"2024-07-22","o":0.97,"h":1.07,"l":0.96,"c":1.05,"v":774900},{"d":"2024-07-23","o":1.05,"h":1.05,"l":1.02,"c":1.03,"v":312700},{"d":"2024-07-24","o":1.04,"h":1.12,"l":1.02,"c":1.04,"v":1244000},{"d":"2024-07-25","o":1,"h":1.02,"l":0.95,"c":1.01,"v":1515600},{"d":"2024-07-26","o":1.04,"h":1.04,"l":1,"c":1.03,"v":602500},{"d":"2024-07-29","o":1.05,"h":1.06,"l":1,"c":1.04,"v":840000},{"d":"2024-07-30","o":1.06,"h":1.06,"l":1.02,"c":1.03,"v":390100},{"d":"2024-07-31","o":1.04,"h":1.09,"l":1.03,"c":1.08,"v":675700},{"d":"2024-08-01","o":1.08,"h":1.08,"l":0.97,"c":1.02,"v":1389100},{"d":"2024-08-02","o":1.02,"h":1.02,"l":0.92,"c":0.93,"v":1878600},{"d":"2024-08-05","o":0.84,"h":0.91,"l":0.83,"c":0.87,"v":1617400},{"d":"2024-08-06","o":0.86,"h":0.93,"l":0.85,"c":0.89,"v":891100},{"d":"2024-08-07","o":0.9,"h":0.91,"l":0.84,"c":0.85,"v":852900},{"d":"2024-08-08","o":0.85,"h":0.9,"l":0.83,"c":0.88,"v":1231300},{"d":"2024-08-09","o":0.9,"h":0.9,"l":0.85,"c":0.85,"v":583300},{"d":"2024-08-12","o":0.86,"h":0.9,"l":0.85,"c":0.89,"v":846400},{"d":"2024-08-13","o":0.91,"h":0.92,"l":0.89,"c":0.92,"v":885200},{"d":"2024-08-14","o":0.92,"h":0.93,"l":0.88,"c":0.9,"v":578000},{"d":"2024-08-15","o":0.92,"h":0.95,"l":0.88,"c":0.95,"v":926900},{"d":"2024-08-16","o":0.93,"h":1.06,"l":0.93,"c":1.06,"v":6166000},{"d":"2024-08-19","o":1.06,"h":1.08,"l":1.03,"c":1.05,"v":1055300},{"d":"2024-08-20","o":1.05,"h":1.08,"l":1,"c":1.02,"v":1192100},{"d":"2024-08-21","o":1,"h":1.05,"l":0.98,"c":1.03,"v":877700},{"d":"2024-08-22","o":1.02,"h":1.02,"l":0.98,"c":1,"v":669400},{"d":"2024-08-23","o":1,"h":1.05,"l":0.99,"c":1.02,"v":742600},{"d":"2024-08-26","o":1.03,"h":1.05,"l":1.01,"c":1.04,"v":621500},{"d":"2024-08-27","o":1.04,"h":1.04,"l":1.01,"c":1.03,"v":443900},{"d":"2024-08-28","o":1,"h":1.02,"l":0.98,"c":0.99,"v":604300},{"d":"2024-08-29","o":1.01,"h":1.04,"l":0.99,"c":1.04,"v":689100},{"d":"2024-08-30","o":1.01,"h":1.03,"l":1,"c":1.02,"v":614000},{"d":"2024-09-03","o":1,"h":1.01,"l":0.92,"c":0.93,"v":1363800},{"d":"2024-09-04","o":0.93,"h":0.95,"l":0.91,"c":0.94,"v":470600},{"d":"2024-09-05","o":0.96,"h":0.99,"l":0.95,"c":0.97,"v":669600},{"d":"2024-09-06","o":0.97,"h":0.98,"l":0.9,"c":0.93,"v":1215900},{"d":"2024-09-09","o":0.93,"h":0.96,"l":0.93,"c":0.94,"v":264000},{"d":"2024-09-10","o":0.95,"h":0.96,"l":0.92,"c":0.94,"v":363300},{"d":"2024-09-11","o":0.94,"h":1,"l":0.92,"c":1,"v":548100},{"d":"2024-09-12","o":1.01,"h":1.05,"l":1.01,"c":1.04,"v":1047400},{"d":"2024-09-13","o":1.04,"h":1.08,"l":1.03,"c":1.05,"v":1271100},{"d":"2024-09-16","o":1.05,"h":1.05,"l":1.01,"c":1.02,"v":651100},{"d":"2024-09-17","o":1.03,"h":1.04,"l":1.02,"c":1.03,"v":388500},{"d":"2024-09-18","o":1.03,"h":1.06,"l":0.99,"c":1.01,"v":1236000},{"d":"2024-09-19","o":1.06,"h":1.09,"l":1.03,"c":1.08,"v":1570100},{"d":"2024-09-20","o":1.09,"h":1.12,"l":1.07,"c":1.1,"v":1162500},{"d":"2024-09-23","o":1.11,"h":1.17,"l":1.09,"c":1.1,"v":1395900},{"d":"2024-09-24","o":1.11,"h":1.2,"l":1.11,"c":1.2,"v":2303900},{"d":"2024-09-25","o":1.2,"h":1.22,"l":1.15,"c":1.18,"v":1540400},{"d":"2024-09-26","o":1.22,"h":1.24,"l":1.17,"c":1.18,"v":1657500},{"d":"2024-09-27","o":1.21,"h":1.22,"l":1.11,"c":1.16,"v":1366600},{"d":"2024-09-30","o":1.14,"h":1.14,"l":1.09,"c":1.1,"v":1206000},{"d":"2024-10-01","o":1.11,"h":1.16,"l":1.1,"c":1.11,"v":990400},{"d":"2024-10-02","o":1.1,"h":1.16,"l":1.09,"c":1.13,"v":917500},{"d":"2024-10-03","o":1.11,"h":1.13,"l":1.1,"c":1.12,"v":774000},{"d":"2024-10-04","o":1.11,"h":1.19,"l":1.11,"c":1.16,"v":1286100},{"d":"2024-10-07","o":1.18,"h":1.18,"l":1.12,"c":1.15,"v":1021300},{"d":"2024-10-08","o":1.14,"h":1.14,"l":1.09,"c":1.13,"v":1118400},{"d":"2024-10-09","o":1.12,"h":1.13,"l":1.09,"c":1.1,"v":665900},{"d":"2024-10-10","o":1.12,"h":1.23,"l":1.12,"c":1.23,"v":2202900},{"d":"2024-10-11","o":1.23,"h":1.24,"l":1.18,"c":1.22,"v":1445400},{"d":"2024-10-14","o":1.2,"h":1.23,"l":1.18,"c":1.22,"v":825500},{"d":"2024-10-15","o":1.22,"h":1.24,"l":1.2,"c":1.23,"v":684900},{"d":"2024-10-16","o":1.24,"h":1.29,"l":1.24,"c":1.26,"v":1481600},{"d":"2024-10-17","o":1.27,"h":1.29,"l":1.23,"c":1.24,"v":1030400},{"d":"2024-10-18","o":1.28,"h":1.39,"l":1.26,"c":1.36,"v":3632500},{"d":"2024-10-21","o":1.45,"h":1.49,"l":1.39,"c":1.45,"v":4937400},{"d":"2024-10-22","o":1.49,"h":1.5,"l":1.43,"c":1.49,"v":3302700},{"d":"2024-10-23","o":1.45,"h":1.53,"l":1.4,"c":1.52,"v":3522700},{"d":"2024-10-24","o":1.56,"h":1.56,"l":1.43,"c":1.48,"v":1977300},{"d":"2024-10-25","o":1.49,"h":1.51,"l":1.42,"c":1.44,"v":1616900},{"d":"2024-10-28","o":1.44,"h":1.48,"l":1.41,"c":1.42,"v":1468600},{"d":"2024-10-29","o":1.45,"h":1.48,"l":1.42,"c":1.44,"v":1781600},{"d":"2024-10-30","o":1.44,"h":1.45,"l":1.35,"c":1.38,"v":1971000},{"d":"2024-10-31","o":1.34,"h":1.34,"l":1.25,"c":1.3,"v":2405300},{"d":"2024-11-01","o":1.3,"h":1.32,"l":1.25,"c":1.26,"v":1401600},{"d":"2024-11-04","o":1.24,"h":1.25,"l":1.19,"c":1.2,"v":2047300},{"d":"2024-11-05","o":1.21,"h":1.27,"l":1.18,"c":1.19,"v":1424500},{"d":"2024-11-06","o":1.13,"h":1.19,"l":1.09,"c":1.19,"v":2280600},{"d":"2024-11-07","o":1.19,"h":1.25,"l":1.18,"c":1.24,"v":1985600},{"d":"2024-11-08","o":1.24,"h":1.24,"l":1.17,"c":1.19,"v":1375400},{"d":"2024-11-11","o":1.17,"h":1.17,"l":1.06,"c":1.07,"v":3321200},{"d":"2024-11-12","o":1.08,"h":1.12,"l":1.06,"c":1.08,"v":1936900},{"d":"2024-11-13","o":1.14,"h":1.21,"l":1.07,"c":1.1,"v":2816300},{"d":"2024-11-14","o":1.08,"h":1.18,"l":1.08,"c":1.11,"v":5430500},{"d":"2024-11-15","o":1.12,"h":1.14,"l":1.02,"c":1.03,"v":13271400},{"d":"2024-11-18","o":1.09,"h":1.2,"l":1.09,"c":1.15,"v":2656500},{"d":"2024-11-19","o":1.17,"h":1.17,"l":1.12,"c":1.16,"v":1171200},{"d":"2024-11-20","o":1.17,"h":1.17,"l":1.09,"c":1.09,"v":1437800},{"d":"2024-11-21","o":1.1,"h":1.16,"l":1.1,"c":1.14,"v":1234100},{"d":"2024-11-22","o":1.17,"h":1.18,"l":1.14,"c":1.15,"v":1167300},{"d":"2024-11-25","o":1.11,"h":1.13,"l":1.08,"c":1.12,"v":1494500},{"d":"2024-11-26","o":1.12,"h":1.13,"l":1.09,"c":1.1,"v":851000},{"d":"2024-11-27","o":1.12,"h":1.15,"l":1.09,"c":1.11,"v":1112000},{"d":"2024-11-29","o":1.12,"h":1.16,"l":1.1,"c":1.1,"v":756200},{"d":"2024-12-02","o":1.11,"h":1.11,"l":1.04,"c":1.06,"v":1418000},{"d":"2024-12-03","o":1.08,"h":1.12,"l":1.04,"c":1.11,"v":2104700},{"d":"2024-12-04","o":1.12,"h":1.15,"l":1.08,"c":1.09,"v":1218400},{"d":"2024-12-05","o":1.09,"h":1.12,"l":1.07,"c":1.1,"v":726400},{"d":"2024-12-06","o":1.08,"h":1.1,"l":1.04,"c":1.05,"v":1239900},{"d":"2024-12-09","o":1.11,"h":1.18,"l":1.1,"c":1.11,"v":1972500},{"d":"2024-12-10","o":1.14,"h":1.17,"l":1.12,"c":1.15,"v":1087700},{"d":"2024-12-11","o":1.17,"h":1.18,"l":1.12,"c":1.17,"v":1368900},{"d":"2024-12-12","o":1.14,"h":1.15,"l":1.09,"c":1.1,"v":1285400},{"d":"2024-12-13","o":1.09,"h":1.1,"l":1.05,"c":1.06,"v":830700},{"d":"2024-12-16","o":1.06,"h":1.06,"l":1.01,"c":1.02,"v":1238400},{"d":"2024-12-17","o":1.02,"h":1.03,"l":0.97,"c":0.99,"v":1568200},{"d":"2024-12-18","o":0.99,"h":0.99,"l":0.9,"c":0.91,"v":1803500},{"d":"2024-12-19","o":0.91,"h":0.94,"l":0.88,"c":0.89,"v":1784200},{"d":"2024-12-20","o":0.9,"h":0.95,"l":0.89,"c":0.93,"v":1198000},{"d":"2024-12-23","o":0.92,"h":0.95,"l":0.91,"c":0.93,"v":707500},{"d":"2024-12-24","o":0.93,"h":0.93,"l":0.9,"c":0.92,"v":386100},{"d":"2024-12-26","o":0.92,"h":0.95,"l":0.91,"c":0.93,"v":834100},{"d":"2024-12-27","o":0.92,"h":0.92,"l":0.86,"c":0.89,"v":1348800},{"d":"2024-12-30","o":0.89,"h":0.89,"l":0.85,"c":0.86,"v":1268000},{"d":"2024-12-31","o":0.86,"h":0.89,"l":0.86,"c":0.88,"v":1000100},{"d":"2025-01-02","o":0.91,"h":0.99,"l":0.9,"c":0.97,"v":1407500},{"d":"2025-01-03","o":0.97,"h":0.98,"l":0.94,"c":0.95,"v":743400},{"d":"2025-01-06","o":0.95,"h":0.97,"l":0.93,"c":0.94,"v":1041600},{"d":"2025-01-07","o":0.96,"h":0.98,"l":0.91,"c":0.92,"v":768900},{"d":"2025-01-08","o":0.92,"h":0.93,"l":0.9,"c":0.92,"v":818400},{"d":"2025-01-10","o":0.95,"h":0.96,"l":0.92,"c":0.94,"v":723200},{"d":"2025-01-13","o":0.91,"h":0.92,"l":0.88,"c":0.91,"v":876900},{"d":"2025-01-14","o":0.91,"h":0.95,"l":0.91,"c":0.95,"v":587400},{"d":"2025-01-15","o":0.97,"h":1.05,"l":0.96,"c":1.04,"v":1945000},{"d":"2025-01-16","o":1.1,"h":1.21,"l":1.09,"c":1.13,"v":3835100},{"d":"2025-01-17","o":1.1,"h":1.13,"l":1.06,"c":1.1,"v":1385700},{"d":"2025-01-21","o":1.13,"h":1.16,"l":1.12,"c":1.14,"v":1260200},{"d":"2025-01-22","o":1.17,"h":1.17,"l":1.1,"c":1.14,"v":996000},{"d":"2025-01-23","o":1.11,"h":1.13,"l":1.08,"c":1.1,"v":972800},{"d":"2025-01-24","o":1.12,"h":1.16,"l":1.12,"c":1.15,"v":983700},{"d":"2025-01-27","o":1.15,"h":1.15,"l":1.09,"c":1.12,"v":1946800},{"d":"2025-01-28","o":1.13,"h":1.15,"l":1.1,"c":1.15,"v":855600},{"d":"2025-01-29","o":1.16,"h":1.2,"l":1.13,"c":1.19,"v":1277100},{"d":"2025-01-30","o":1.2,"h":1.29,"l":1.19,"c":1.26,"v":2010100},{"d":"2025-01-31","o":1.26,"h":1.28,"l":1.18,"c":1.19,"v":1730400},{"d":"2025-02-03","o":1.21,"h":1.3,"l":1.17,"c":1.28,"v":2349100},{"d":"2025-02-04","o":1.3,"h":1.35,"l":1.27,"c":1.35,"v":1803200},{"d":"2025-02-05","o":1.38,"h":1.42,"l":1.35,"c":1.38,"v":2216500},{"d":"2025-02-06","o":1.34,"h":1.35,"l":1.27,"c":1.33,"v":1786300},{"d":"2025-02-07","o":1.35,"h":1.4,"l":1.31,"c":1.34,"v":1354400},{"d":"2025-02-10","o":1.39,"h":1.41,"l":1.34,"c":1.37,"v":1718200},{"d":"2025-02-11","o":1.37,"h":1.37,"l":1.31,"c":1.37,"v":1264300},{"d":"2025-02-12","o":1.37,"h":1.45,"l":1.34,"c":1.43,"v":1750100},{"d":"2025-02-13","o":1.45,"h":1.48,"l":1.41,"c":1.48,"v":1473100},{"d":"2025-02-14","o":1.52,"h":1.53,"l":1.35,"c":1.37,"v":2806000},{"d":"2025-02-18","o":1.43,"h":1.44,"l":1.37,"c":1.44,"v":1732500},{"d":"2025-02-19","o":1.44,"h":1.46,"l":1.4,"c":1.43,"v":1672600},{"d":"2025-02-20","o":1.43,"h":1.51,"l":1.41,"c":1.47,"v":1751700},{"d":"2025-02-21","o":1.46,"h":1.46,"l":1.34,"c":1.36,"v":2188500},{"d":"2025-02-24","o":1.38,"h":1.39,"l":1.33,"c":1.39,"v":1771000},{"d":"2025-02-25","o":1.36,"h":1.37,"l":1.23,"c":1.25,"v":2417400},{"d":"2025-02-26","o":1.25,"h":1.32,"l":1.24,"c":1.29,"v":1065100},{"d":"2025-02-27","o":1.26,"h":1.28,"l":1.2,"c":1.21,"v":1443500},{"d":"2025-02-28","o":1.2,"h":1.24,"l":1.15,"c":1.24,"v":1198000},{"d":"2025-03-03","o":1.28,"h":1.3,"l":1.21,"c":1.23,"v":1174300},{"d":"2025-03-04","o":1.25,"h":1.27,"l":1.17,"c":1.25,"v":1544600},{"d":"2025-03-05","o":1.27,"h":1.35,"l":1.26,"c":1.35,"v":1551500},{"d":"2025-03-06","o":1.3,"h":1.37,"l":1.28,"c":1.32,"v":1365000},{"d":"2025-03-07","o":1.32,"h":1.4,"l":1.31,"c":1.37,"v":1751600},{"d":"2025-03-10","o":1.39,"h":1.4,"l":1.26,"c":1.3,"v":1555300},{"d":"2025-03-11","o":1.33,"h":1.42,"l":1.32,"c":1.41,"v":2260400},{"d":"2025-03-12","o":1.45,"h":1.74,"l":1.42,"c":1.7,"v":7966200},{"d":"2025-03-13","o":1.73,"h":1.81,"l":1.65,"c":1.77,"v":4493100},{"d":"2025-03-14","o":1.83,"h":1.84,"l":1.74,"c":1.75,"v":3111400},{"d":"2025-03-17","o":1.8,"h":1.96,"l":1.79,"c":1.9,"v":5739200},{"d":"2025-03-18","o":1.96,"h":1.98,"l":1.83,"c":1.85,"v":4406400},{"d":"2025-03-19","o":1.82,"h":1.83,"l":1.73,"c":1.77,"v":3667300},{"d":"2025-03-20","o":1.75,"h":1.9,"l":1.74,"c":1.9,"v":3181000},{"d":"2025-03-21","o":1.86,"h":1.87,"l":1.76,"c":1.79,"v":2302400},{"d":"2025-03-24","o":1.8,"h":1.85,"l":1.74,"c":1.78,"v":2356500},{"d":"2025-03-25","o":1.79,"h":1.96,"l":1.79,"c":1.82,"v":2875800},{"d":"2025-03-26","o":1.84,"h":1.88,"l":1.77,"c":1.8,"v":1827200},{"d":"2025-03-27","o":1.85,"h":1.98,"l":1.81,"c":1.96,"v":4348700},{"d":"2025-03-28","o":1.99,"h":2,"l":1.86,"c":1.89,"v":6301600},{"d":"2025-03-31","o":1.93,"h":1.94,"l":1.76,"c":1.84,"v":4500100},{"d":"2025-04-01","o":1.82,"h":1.84,"l":1.73,"c":1.75,"v":3300200},{"d":"2025-04-02","o":1.75,"h":1.79,"l":1.67,"c":1.7,"v":2482400},{"d":"2025-04-03","o":1.58,"h":1.71,"l":1.56,"c":1.64,"v":3050500},{"d":"2025-04-04","o":1.57,"h":1.6,"l":1.4,"c":1.46,"v":4266500},{"d":"2025-04-07","o":1.44,"h":1.59,"l":1.37,"c":1.48,"v":3645100},{"d":"2025-04-08","o":1.59,"h":1.59,"l":1.45,"c":1.46,"v":2503200},{"d":"2025-04-09","o":1.56,"h":1.73,"l":1.53,"c":1.71,"v":3872400},{"d":"2025-04-10","o":1.64,"h":1.81,"l":1.63,"c":1.75,"v":3897000},{"d":"2025-04-11","o":1.88,"h":2.03,"l":1.85,"c":1.99,"v":5800100},{"d":"2025-04-14","o":2.01,"h":2.02,"l":1.93,"c":2.02,"v":3723300},{"d":"2025-04-15","o":2.03,"h":2.04,"l":1.94,"c":1.96,"v":2240400},{"d":"2025-04-16","o":2.06,"h":2.1,"l":2,"c":2.04,"v":4705700},{"d":"2025-04-17","o":2.05,"h":2.05,"l":1.94,"c":2.01,"v":3224200},{"d":"2025-04-21","o":2.05,"h":2.09,"l":1.88,"c":1.96,"v":3678800},{"d":"2025-04-22","o":1.93,"h":1.97,"l":1.87,"c":1.93,"v":4454700},{"d":"2025-04-23","o":1.9,"h":2.08,"l":1.85,"c":2.07,"v":5452400},{"d":"2025-04-24","o":2.09,"h":2.2,"l":2.03,"c":2.18,"v":4521000},{"d":"2025-04-25","o":2.13,"h":2.16,"l":2.08,"c":2.12,"v":3236200},{"d":"2025-04-28","o":2.12,"h":2.2,"l":2.07,"c":2.19,"v":4362400},{"d":"2025-04-29","o":2.14,"h":2.22,"l":2.13,"c":2.15,"v":2707500},{"d":"2025-04-30","o":2.12,"h":2.22,"l":2.11,"c":2.17,"v":4007300},{"d":"2025-05-01","o":2.15,"h":2.16,"l":2.09,"c":2.12,"v":3750300},{"d":"2025-05-02","o":2.15,"h":2.23,"l":2.11,"c":2.19,"v":3259200},{"d":"2025-05-05","o":2.25,"h":2.41,"l":2.24,"c":2.4,"v":4511500},{"d":"2025-05-06","o":2.5,"h":2.5,"l":2.33,"c":2.47,"v":5042800},{"d":"2025-05-07","o":2.42,"h":2.57,"l":2.4,"c":2.46,"v":4534600},{"d":"2025-05-08","o":2.5,"h":2.52,"l":2.4,"c":2.42,"v":3345700},{"d":"2025-05-09","o":2.48,"h":2.62,"l":2.47,"c":2.59,"v":4898500},{"d":"2025-05-12","o":2.59,"h":2.6,"l":2.33,"c":2.4,"v":4757100},{"d":"2025-05-13","o":2.5,"h":2.5,"l":2.36,"c":2.43,"v":2697300},{"d":"2025-05-14","o":2.27,"h":2.35,"l":2.19,"c":2.28,"v":4246500},{"d":"2025-05-15","o":2.38,"h":2.7,"l":2.37,"c":2.67,"v":6192100},{"d":"2025-05-16","o":2.62,"h":2.67,"l":2.51,"c":2.67,"v":5003300},{"d":"2025-05-19","o":2.73,"h":3.04,"l":2.67,"c":2.88,"v":7157000},{"d":"2025-05-20","o":2.91,"h":2.99,"l":2.8,"c":2.91,"v":4702600},{"d":"2025-05-21","o":2.95,"h":2.99,"l":2.85,"c":2.9,"v":4317000},{"d":"2025-05-22","o":2.85,"h":3.04,"l":2.85,"c":2.97,"v":3817400},{"d":"2025-05-23","o":3.09,"h":3.12,"l":3,"c":3.06,"v":3932000},{"d":"2025-05-27","o":3.01,"h":3.23,"l":2.98,"c":3.21,"v":5059300},{"d":"2025-05-28","o":3.27,"h":3.29,"l":3.07,"c":3.15,"v":4434800},{"d":"2025-05-29","o":3.2,"h":3.25,"l":3.13,"c":3.13,"v":3626300},{"d":"2025-05-30","o":3.12,"h":3.25,"l":3.06,"c":3.17,"v":3359300},{"d":"2025-06-02","o":3.23,"h":3.47,"l":3.23,"c":3.34,"v":6807600},{"d":"2025-06-03","o":3.34,"h":3.48,"l":3.26,"c":3.45,"v":4097800},{"d":"2025-06-04","o":3.57,"h":3.58,"l":3.42,"c":3.51,"v":5741400},{"d":"2025-06-05","o":3.6,"h":3.74,"l":3.51,"c":3.56,"v":8528800},{"d":"2025-06-06","o":3.66,"h":3.73,"l":3.49,"c":3.57,"v":6365100},{"d":"2025-06-09","o":3.57,"h":3.61,"l":3.42,"c":3.54,"v":6992800},{"d":"2025-06-10","o":3.55,"h":3.63,"l":3.39,"c":3.54,"v":6301800},{"d":"2025-06-11","o":3.57,"h":3.63,"l":3.42,"c":3.48,"v":3820600},{"d":"2025-06-12","o":3.51,"h":3.75,"l":3.5,"c":3.71,"v":9365300},{"d":"2025-06-13","o":3.8,"h":3.81,"l":3.52,"c":3.56,"v":9693300},{"d":"2025-06-16","o":3.57,"h":3.65,"l":3.52,"c":3.62,"v":6105700},{"d":"2025-06-17","o":3.66,"h":3.69,"l":3.55,"c":3.66,"v":5882900},{"d":"2025-06-18","o":3.66,"h":3.69,"l":3.51,"c":3.53,"v":4566500},{"d":"2025-06-20","o":3.48,"h":3.54,"l":3.4,"c":3.49,"v":3892200},{"d":"2025-06-23","o":3.46,"h":3.59,"l":3.43,"c":3.46,"v":5437600},{"d":"2025-06-24","o":3.35,"h":3.45,"l":3.26,"c":3.42,"v":5367500},{"d":"2025-06-25","o":3.4,"h":3.57,"l":3.35,"c":3.51,"v":7154900},{"d":"2025-06-26","o":3.53,"h":3.61,"l":3.48,"c":3.6,"v":4963100},{"d":"2025-06-27","o":3.46,"h":3.48,"l":3.37,"c":3.42,"v":4446900},{"d":"2025-06-30","o":3.4,"h":3.6,"l":3.4,"c":3.6,"v":5336000},{"d":"2025-07-01","o":3.68,"h":3.7,"l":3.46,"c":3.47,"v":4154100},{"d":"2025-07-02","o":3.48,"h":3.53,"l":3.21,"c":3.37,"v":7093400},{"d":"2025-07-03","o":3.22,"h":3.56,"l":3.21,"c":3.5,"v":3888900},{"d":"2025-07-07","o":3.5,"h":3.72,"l":3.45,"c":3.69,"v":8052600},{"d":"2025-07-08","o":3.72,"h":3.72,"l":3.42,"c":3.53,"v":5473900},{"d":"2025-07-09","o":3.54,"h":3.82,"l":3.5,"c":3.81,"v":7700600},{"d":"2025-07-10","o":3.83,"h":3.92,"l":3.75,"c":3.9,"v":5252300},{"d":"2025-07-11","o":4,"h":4.31,"l":3.93,"c":4.22,"v":12206200},{"d":"2025-07-14","o":4.38,"h":4.41,"l":4.18,"c":4.29,"v":7424300},{"d":"2025-07-15","o":4.31,"h":4.35,"l":4.05,"c":4.17,"v":5028000},{"d":"2025-07-16","o":4.17,"h":4.19,"l":3.91,"c":3.97,"v":5350700},{"d":"2025-07-17","o":3.85,"h":3.93,"l":3.63,"c":3.88,"v":5331200},{"d":"2025-07-18","o":3.9,"h":3.92,"l":3.66,"c":3.68,"v":4522300},{"d":"2025-07-21","o":3.67,"h":3.83,"l":3.63,"c":3.72,"v":5978800},{"d":"2025-07-22","o":3.74,"h":3.75,"l":3.51,"c":3.54,"v":6616200},{"d":"2025-07-23","o":3.57,"h":3.65,"l":3.48,"c":3.64,"v":5576900},{"d":"2025-07-24","o":3.55,"h":3.59,"l":3.5,"c":3.54,"v":2124800},{"d":"2025-07-25","o":3.53,"h":3.59,"l":3.46,"c":3.55,"v":3369000},{"d":"2025-07-28","o":3.5,"h":3.5,"l":3.23,"c":3.33,"v":5206800},{"d":"2025-07-29","o":3.3,"h":3.47,"l":3.3,"c":3.42,"v":3349100},{"d":"2025-07-30","o":3.38,"h":3.41,"l":3.13,"c":3.18,"v":4914400},{"d":"2025-07-31","o":3.13,"h":3.23,"l":3.1,"c":3.19,"v":3711700},{"d":"2025-08-01","o":3.23,"h":3.36,"l":3.16,"c":3.23,"v":3081000},{"d":"2025-08-04","o":3.28,"h":3.42,"l":3.28,"c":3.37,"v":2018900},{"d":"2025-08-05","o":3.38,"h":3.59,"l":3.35,"c":3.51,"v":4833400},{"d":"2025-08-06","o":3.58,"h":3.7,"l":3.47,"c":3.56,"v":4184200},{"d":"2025-08-07","o":3.68,"h":3.75,"l":3.58,"c":3.71,"v":4723600},{"d":"2025-08-08","o":3.77,"h":3.84,"l":3.71,"c":3.81,"v":5382500},{"d":"2025-08-11","o":3.76,"h":3.97,"l":3.63,"c":3.97,"v":6098000},{"d":"2025-08-12","o":4,"h":4,"l":3.85,"c":3.91,"v":4933400},{"d":"2025-08-13","o":3.9,"h":3.99,"l":3.82,"c":3.89,"v":4913400},{"d":"2025-08-14","o":3.79,"h":3.95,"l":3.67,"c":3.8,"v":7011300},{"d":"2025-08-15","o":3.85,"h":4.17,"l":3.71,"c":3.92,"v":12969500},{"d":"2025-08-18","o":3.94,"h":3.97,"l":3.75,"c":3.84,"v":2922300},{"d":"2025-08-19","o":3.84,"h":3.88,"l":3.68,"c":3.69,"v":3093200},{"d":"2025-08-20","o":3.69,"h":3.82,"l":3.66,"c":3.74,"v":2886900},{"d":"2025-08-21","o":3.73,"h":3.99,"l":3.73,"c":3.91,"v":4032300},{"d":"2025-08-22","o":3.9,"h":4.11,"l":3.82,"c":4.04,"v":5331700},{"d":"2025-08-25","o":4.09,"h":4.3,"l":4.06,"c":4.2,"v":5528100},{"d":"2025-08-26","o":4.24,"h":4.29,"l":4.1,"c":4.28,"v":3943700},{"d":"2025-08-27","o":4.29,"h":4.42,"l":4.15,"c":4.39,"v":5903800},{"d":"2025-08-28","o":4.47,"h":4.48,"l":4.31,"c":4.35,"v":3900400},{"d":"2025-08-29","o":4.35,"h":4.48,"l":4.35,"c":4.47,"v":5115500},{"d":"2025-09-02","o":4.7,"h":4.75,"l":4.47,"c":4.65,"v":8247900},{"d":"2025-09-03","o":4.75,"h":4.75,"l":4.49,"c":4.57,"v":6716100},{"d":"2025-09-04","o":4.42,"h":4.56,"l":4.3,"c":4.31,"v":5876900},{"d":"2025-09-05","o":4.48,"h":4.55,"l":4.15,"c":4.25,"v":6844300},{"d":"2025-09-08","o":4.31,"h":4.35,"l":4.15,"c":4.28,"v":4611900},{"d":"2025-09-09","o":4.32,"h":4.32,"l":4.15,"c":4.15,"v":3273900},{"d":"2025-09-10","o":4.17,"h":4.24,"l":4.04,"c":4.08,"v":3990000},{"d":"2025-09-11","o":4.05,"h":4.39,"l":4,"c":4.38,"v":4734400},{"d":"2025-09-12","o":4.44,"h":4.59,"l":4.34,"c":4.37,"v":9680300},{"d":"2025-09-15","o":4.4,"h":4.61,"l":4.35,"c":4.6,"v":5708500},{"d":"2025-09-16","o":4.62,"h":4.65,"l":4.36,"c":4.45,"v":4635500},{"d":"2025-09-17","o":4.37,"h":4.57,"l":4.33,"c":4.39,"v":4167500},{"d":"2025-09-18","o":4.39,"h":4.4,"l":4.22,"c":4.37,"v":4147800},{"d":"2025-09-19","o":4.4,"h":4.71,"l":4.4,"c":4.65,"v":12476800},{"d":"2025-09-22","o":4.75,"h":4.84,"l":4.64,"c":4.73,"v":6784900},{"d":"2025-09-23","o":4.76,"h":4.9,"l":4.52,"c":4.54,"v":5993600},{"d":"2025-09-24","o":4.6,"h":4.62,"l":4.47,"c":4.49,"v":3439500},{"d":"2025-09-25","o":4.48,"h":4.8,"l":4.48,"c":4.8,"v":4883400},{"d":"2025-09-26","o":4.84,"h":5.29,"l":4.81,"c":5.11,"v":8658500},{"d":"2025-09-29","o":5.45,"h":5.46,"l":5.17,"c":5.32,"v":5887700},{"d":"2025-09-30","o":5.15,"h":5.42,"l":5.12,"c":5.25,"v":5036700},{"d":"2025-10-01","o":5.31,"h":5.54,"l":5.3,"c":5.4,"v":4568100},{"d":"2025-10-02","o":5.49,"h":5.5,"l":4.92,"c":5.2,"v":7193900},{"d":"2025-10-03","o":5.26,"h":5.59,"l":5.23,"c":5.45,"v":5754400},{"d":"2025-10-06","o":5.48,"h":5.57,"l":5.32,"c":5.39,"v":6180300},{"d":"2025-10-07","o":5.39,"h":5.43,"l":5.24,"c":5.36,"v":3854500},{"d":"2025-10-08","o":5.48,"h":5.64,"l":5.33,"c":5.44,"v":8007100},{"d":"2025-10-09","o":5.54,"h":5.57,"l":5.04,"c":5.12,"v":7945800},{"d":"2025-10-10","o":5.28,"h":5.29,"l":5,"c":5.03,"v":4525800},{"d":"2025-10-13","o":5.2,"h":5.41,"l":5.16,"c":5.34,"v":4110500},{"d":"2025-10-14","o":5.17,"h":5.64,"l":5,"c":5.54,"v":7635200},{"d":"2025-10-15","o":5.74,"h":6.67,"l":5.73,"c":6.51,"v":11570000},{"d":"2025-10-16","o":6.63,"h":6.64,"l":6.34,"c":6.48,"v":6597200},{"d":"2025-10-17","o":6.18,"h":6.38,"l":5.76,"c":5.93,"v":6249000},{"d":"2025-10-20","o":6.14,"h":6.27,"l":5.97,"c":6.17,"v":3830000},{"d":"2025-10-21","o":5.72,"h":5.72,"l":5.09,"c":5.16,"v":7696400},{"d":"2025-10-22","o":4.92,"h":5.27,"l":4.88,"c":5.13,"v":5761400},{"d":"2025-10-23","o":5.23,"h":5.29,"l":5.06,"c":5.08,"v":3520100},{"d":"2025-10-24","o":5,"h":5.24,"l":4.83,"c":4.85,"v":5077300},{"d":"2025-10-27","o":4.65,"h":4.8,"l":4.5,"c":4.66,"v":6157500},{"d":"2025-10-28","o":4.52,"h":4.71,"l":4.51,"c":4.63,"v":3424900},{"d":"2025-10-29","o":4.91,"h":4.93,"l":4.7,"c":4.79,"v":4774700},{"d":"2025-10-30","o":4.75,"h":4.85,"l":4.66,"c":4.78,"v":3391900},{"d":"2025-10-31","o":4.8,"h":4.85,"l":4.59,"c":4.65,"v":3632500},{"d":"2025-11-03","o":4.79,"h":4.98,"l":4.63,"c":4.72,"v":3975000},{"d":"2025-11-04","o":4.51,"h":4.57,"l":4.2,"c":4.22,"v":5387900},{"d":"2025-11-05","o":4.36,"h":4.36,"l":4.15,"c":4.19,"v":2969200},{"d":"2025-11-06","o":4.25,"h":4.32,"l":4.11,"c":4.14,"v":4230100},{"d":"2025-11-07","o":4.08,"h":4.31,"l":4.05,"c":4.29,"v":4586800},{"d":"2025-11-10","o":4.58,"h":4.76,"l":4.5,"c":4.55,"v":6409000},{"d":"2025-11-11","o":4.75,"h":4.8,"l":4.42,"c":4.59,"v":4725500},{"d":"2025-11-12","o":4.7,"h":5.04,"l":4.64,"c":4.99,"v":5308800},{"d":"2025-11-13","o":5.12,"h":5.16,"l":4.68,"c":4.79,"v":5332000},{"d":"2025-11-14","o":4.36,"h":4.79,"l":4.31,"c":4.69,"v":2697500},{"d":"2025-11-17","o":4.73,"h":4.75,"l":4.52,"c":4.57,"v":2039500},{"d":"2025-11-18","o":4.56,"h":4.73,"l":4.55,"c":4.63,"v":2585000},{"d":"2025-11-19","o":4.72,"h":4.83,"l":4.52,"c":4.69,"v":2807000},{"d":"2025-11-20","o":4.7,"h":4.77,"l":4.25,"c":4.27,"v":4284500},{"d":"2025-11-21","o":4.23,"h":4.36,"l":4.12,"c":4.36,"v":4126300},{"d":"2025-11-24","o":4.34,"h":4.7,"l":4.34,"c":4.64,"v":4067800},{"d":"2025-11-25","o":4.66,"h":4.79,"l":4.55,"c":4.74,"v":2944300},{"d":"2025-11-26","o":4.84,"h":5.1,"l":4.77,"c":5.1,"v":4086500},{"d":"2025-11-28","o":5.29,"h":5.65,"l":5.22,"c":5.6,"v":5692400},{"d":"2025-12-01","o":5.81,"h":5.87,"l":5.54,"c":5.57,"v":6650500},{"d":"2025-12-02","o":5.57,"h":5.59,"l":5.19,"c":5.46,"v":4477300},{"d":"2025-12-03","o":5.54,"h":5.72,"l":5.48,"c":5.59,"v":3749700},{"d":"2025-12-04","o":5.47,"h":5.58,"l":5.45,"c":5.54,"v":4407500},{"d":"2025-12-05","o":5.63,"h":5.75,"l":5.47,"c":5.49,"v":4183100},{"d":"2025-12-08","o":5.51,"h":5.61,"l":5.4,"c":5.58,"v":2954900},{"d":"2025-12-09","o":5.6,"h":5.96,"l":5.59,"c":5.89,"v":5138100},{"d":"2025-12-10","o":5.88,"h":5.97,"l":5.48,"c":5.87,"v":5932600},{"d":"2025-12-11","o":5.94,"h":6.42,"l":5.86,"c":6.16,"v":8075300},{"d":"2025-12-12","o":6.37,"h":6.41,"l":5.78,"c":5.94,"v":5908200},{"d":"2025-12-15","o":6.24,"h":6.24,"l":5.92,"c":6.08,"v":5570200},{"d":"2025-12-16","o":6.05,"h":6.23,"l":6.01,"c":6.17,"v":3723600},{"d":"2025-12-17","o":6.34,"h":6.38,"l":6.08,"c":6.13,"v":6092800},{"d":"2025-12-18","o":6.12,"h":6.32,"l":6.06,"c":6.2,"v":5342100},{"d":"2025-12-19","o":6.19,"h":6.68,"l":6.16,"c":6.42,"v":4798200},{"d":"2025-12-22","o":6.76,"h":6.98,"l":6.68,"c":6.84,"v":5845600},{"d":"2025-12-23","o":6.97,"h":6.98,"l":6.69,"c":6.83,"v":5145200},{"d":"2025-12-24","o":6.85,"h":6.86,"l":6.42,"c":6.77,"v":2075400},{"d":"2025-12-26","o":6.9,"h":6.91,"l":6.71,"c":6.88,"v":6017700},{"d":"2025-12-29","o":6.62,"h":6.86,"l":6.43,"c":6.58,"v":6563400},{"d":"2025-12-30","o":6.76,"h":6.86,"l":6.4,"c":6.42,"v":5867900},{"d":"2025-12-31","o":6.33,"h":6.46,"l":6.19,"c":6.21,"v":5580200},{"d":"2026-01-02","o":6.41,"h":6.48,"l":5.73,"c":5.92,"v":5912100},{"d":"2026-01-05","o":6.13,"h":6.47,"l":6.04,"c":6.06,"v":5723700},{"d":"2026-01-06","o":6.16,"h":6.44,"l":6.09,"c":6.42,"v":4476900},{"d":"2026-01-07","o":6.17,"h":6.24,"l":5.84,"c":6.24,"v":4378900},{"d":"2026-01-08","o":6,"h":6.16,"l":5.8,"c":6.13,"v":3613000},{"d":"2026-01-09","o":6.13,"h":6.39,"l":6.09,"c":6.25,"v":3786800},{"d":"2026-01-12","o":6.6,"h":6.71,"l":6.5,"c":6.55,"v":6307700},{"d":"2026-01-13","o":6.7,"h":6.81,"l":6.49,"c":6.51,"v":5185700},{"d":"2026-01-14","o":6.7,"h":6.83,"l":6.46,"c":6.68,"v":5903200},{"d":"2026-01-15","o":6.6,"h":6.9,"l":6.5,"c":6.86,"v":5357600},{"d":"2026-01-16","o":6.53,"h":7.09,"l":6.38,"c":7.04,"v":8856800},{"d":"2026-01-20","o":7.38,"h":7.5,"l":6.86,"c":7,"v":10080700},{"d":"2026-01-21","o":7.12,"h":7.22,"l":6.77,"c":6.9,"v":10845600},{"d":"2026-01-22","o":6.9,"h":7.87,"l":6.89,"c":7.83,"v":9408600},{"d":"2026-01-23","o":8.13,"h":9.45,"l":8.04,"c":9.35,"v":13537000},{"d":"2026-01-26","o":10.2,"h":10.2,"l":9.26,"c":9.34,"v":18545000},{"d":"2026-01-27","o":9.32,"h":10.44,"l":9.26,"c":10.36,"v":10966100},{"d":"2026-01-28","o":10.54,"h":11.28,"l":10.44,"c":11.24,"v":11725200},{"d":"2026-01-29","o":11.85,"h":11.99,"l":10.59,"c":11.02,"v":15385400},{"d":"2026-01-30","o":9.55,"h":10.2,"l":8.78,"c":8.99,"v":14697500},{"d":"2026-02-02","o":8.7,"h":9.53,"l":8.63,"c":9.47,"v":9633200},{"d":"2026-02-03","o":10.38,"h":10.83,"l":10.1,"c":10.65,"v":9816500},{"d":"2026-02-04","o":11.01,"h":11.05,"l":9.74,"c":10.38,"v":9030600},{"d":"2026-02-05","o":9.31,"h":10.14,"l":8.88,"c":8.96,"v":7671900},{"d":"2026-02-06","o":9.32,"h":10.18,"l":9.24,"c":10.15,"v":4722800},{"d":"2026-02-09","o":10.26,"h":10.94,"l":10.15,"c":10.76,"v":4512900},{"d":"2026-02-10","o":10.48,"h":10.78,"l":10.3,"c":10.36,"v":4326900},{"d":"2026-02-11","o":10.73,"h":10.92,"l":9.83,"c":10.29,"v":5087800},{"d":"2026-02-12","o":10.16,"h":10.38,"l":9.26,"c":9.28,"v":6513000},{"d":"2026-02-13","o":9.59,"h":9.95,"l":9.4,"c":9.79,"v":3571800},{"d":"2026-02-17","o":9.28,"h":9.33,"l":8.56,"c":8.99,"v":4685000},{"d":"2026-02-18","o":9.22,"h":9.41,"l":9,"c":9.22,"v":2933500},{"d":"2026-02-19","o":9.15,"h":9.55,"l":8.87,"c":8.99,"v":5723700},{"d":"2026-02-20","o":9.07,"h":9.28,"l":8.42,"c":9.12,"v":6914700},{"d":"2026-02-23","o":9.2,"h":9.57,"l":8.62,"c":8.81,"v":7224500},{"d":"2026-02-24","o":8.5,"h":9.03,"l":8.32,"c":8.96,"v":3781500},{"d":"2026-02-25","o":9.1,"h":9.14,"l":8.83,"c":8.89,"v":5745000},{"d":"2026-02-26","o":8.69,"h":9.28,"l":8.54,"c":9.24,"v":5392600},{"d":"2026-02-27","o":9.24,"h":9.64,"l":9.11,"c":9.62,"v":4271700},{"d":"2026-03-02","o":9.63,"h":9.7,"l":8.95,"c":9.41,"v":5188300},{"d":"2026-03-03","o":8.78,"h":8.8,"l":7.95,"c":8.39,"v":5251700},{"d":"2026-03-04","o":8.63,"h":8.74,"l":8.29,"c":8.68,"v":2856400},{"d":"2026-03-05","o":8.49,"h":8.58,"l":7.79,"c":7.99,"v":3852600},{"d":"2026-03-06","o":7.83,"h":7.99,"l":7.52,"c":7.83,"v":3267400},{"d":"2026-03-09","o":7.34,"h":7.87,"l":7.19,"c":7.78,"v":4396100},{"d":"2026-03-10","o":8.1,"h":8.53,"l":8.01,"c":8.21,"v":7307500},{"d":"2026-03-11","o":8.01,"h":8.05,"l":7.37,"c":7.68,"v":6024300},{"d":"2026-03-12","o":7.75,"h":7.8,"l":7.45,"c":7.48,"v":3532100},{"d":"2026-03-13","o":7.33,"h":7.34,"l":6.81,"c":6.84,"v":6485300},{"d":"2026-03-16","o":6.86,"h":7.2,"l":6.77,"c":7.04,"v":4631100},{"d":"2026-03-17","o":7.03,"h":7.21,"l":6.89,"c":6.93,"v":3020000},{"d":"2026-03-18","o":6.51,"h":6.63,"l":6.27,"c":6.29,"v":5800600},{"d":"2026-03-19","o":5.32,"h":5.77,"l":5.16,"c":5.66,"v":20005400},{"d":"2026-03-20","o":5.57,"h":5.69,"l":5.21,"c":5.35,"v":7407100},{"d":"2026-03-23","o":5.35,"h":5.83,"l":5.2,"c":5.76,"v":7772800},{"d":"2026-03-24","o":5.6,"h":6.02,"l":5.54,"c":5.97,"v":5516900},{"d":"2026-03-25","o":6.4,"h":6.43,"l":6.01,"c":6.07,"v":5765700},{"d":"2026-03-26","o":5.77,"h":6.02,"l":5.67,"c":5.69,"v":5511000},{"d":"2026-03-27","o":5.72,"h":6.13,"l":5.67,"c":5.94,"v":4533400},{"d":"2026-03-30","o":6.1,"h":6.16,"l":5.71,"c":5.81,"v":4397600},{"d":"2026-03-31","o":6.1,"h":6.37,"l":6.06,"c":6.32,"v":4045210},{"d":"2026-04-01","o":6.6,"h":6.8,"l":6.39,"c":6.59,"v":4116386},{"d":"2026-04-02","o":6.09,"h":6.59,"l":6.07,"c":6.53,"v":4192745},{"d":"2026-04-06","o":6.55,"h":6.87,"l":6.49,"c":6.77,"v":4027567},{"d":"2026-04-07","o":6.72,"h":6.77,"l":6.42,"c":6.73,"v":3445525},{"d":"2026-04-08","o":7.3,"h":7.31,"l":6.88,"c":7,"v":4746759},{"d":"2026-04-09","o":7,"h":7.2,"l":6.76,"c":7.01,"v":3860829},{"d":"2026-04-10","o":7.07,"h":7.18,"l":6.91,"c":7.04,"v":3485854},{"d":"2026-04-13","o":6.83,"h":7.01,"l":6.74,"c":6.91,"v":4273685},{"d":"2026-04-14","o":7.08,"h":7.39,"l":7.05,"c":7.23,"v":4224422},{"d":"2026-04-15","o":7.22,"h":7.52,"l":7.03,"c":7.16,"v":3214743},{"d":"2026-04-16","o":7.22,"h":7.32,"l":7.09,"c":7.2,"v":3474045},{"d":"2026-04-17","o":7.44,"h":8.06,"l":7.44,"c":7.75,"v":6316329},{"d":"2026-04-20","o":7.61,"h":7.7,"l":7.36,"c":7.6,"v":6784685},{"d":"2026-04-21","o":7.56,"h":7.59,"l":6.99,"c":6.99,"v":7868673},{"d":"2026-04-22","o":7.22,"h":7.35,"l":7.06,"c":7.31,"v":2971391},{"d":"2026-04-23","o":7.15,"h":7.35,"l":6.72,"c":6.99,"v":4597679},{"d":"2026-04-24","o":7,"h":7.05,"l":6.72,"c":6.91,"v":4622462},{"d":"2026-04-27","o":6.81,"h":6.89,"l":6.66,"c":6.78,"v":4181035},{"d":"2026-04-28","o":6.5,"h":6.6,"l":6.26,"c":6.42,"v":3990109},{"d":"2026-04-29","o":6.25,"h":6.31,"l":6.11,"c":6.23,"v":4347316},{"d":"2026-04-30","o":6.5,"h":6.67,"l":6.37,"c":6.44,"v":2717771},{"d":"2026-05-01","o":6.41,"h":6.66,"l":6.35,"c":6.58,"v":2726807},{"d":"2026-05-04","o":6.44,"h":6.55,"l":6.29,"c":6.34,"v":2867906},{"d":"2026-05-05","o":6.45,"h":6.56,"l":6.2,"c":6.22,"v":1978304},{"d":"2026-05-06","o":6.63,"h":6.83,"l":6.59,"c":6.81,"v":3177021},{"d":"2026-05-07","o":7.1,"h":7.51,"l":6.85,"c":6.86,"v":5909523},{"d":"2026-05-08","o":7.08,"h":7.22,"l":6.72,"c":6.9,"v":4046920},{"d":"2026-05-11","o":7.19,"h":7.7,"l":7.12,"c":7.52,"v":6659177},{"d":"2026-05-12","o":7.41,"h":8.02,"l":7.29,"c":7.97,"v":8043829},{"d":"2026-05-13","o":7.85,"h":8.19,"l":7.57,"c":7.83,"v":7075100},{"d":"2026-05-14","o":7.83,"h":8.18,"l":7.52,"c":7.66,"v":7618544},{"d":"2026-05-15","o":7.28,"h":7.3,"l":6.92,"c":7.14,"v":7710476},{"d":"2026-05-18","o":7.15,"h":7.31,"l":6.85,"c":6.94,"v":3968997},{"d":"2026-05-19","o":6.77,"h":6.8,"l":6.43,"c":6.48,"v":4725449}]