[{"d":"2009-03-11","o":9.4,"h":9.4,"l":9.4,"c":9.4,"v":0},{"d":"2009-03-12","o":9.4,"h":9.4,"l":9.4,"c":9.4,"v":0},{"d":"2009-03-13","o":9.4,"h":9.4,"l":9.4,"c":9.4,"v":0},{"d":"2009-03-16","o":9.4,"h":9.4,"l":9.4,"c":9.4,"v":0},{"d":"2009-03-17","o":9.4,"h":9.4,"l":9.4,"c":9.4,"v":0},{"d":"2009-03-18","o":9.4,"h":9.4,"l":9.4,"c":9.4,"v":0},{"d":"2009-03-19","o":9.4,"h":9.4,"l":9.4,"c":9.4,"v":0},{"d":"2009-03-20","o":9.4,"h":9.4,"l":9.4,"c":9.4,"v":0},{"d":"2009-03-23","o":9.4,"h":9.4,"l":9.4,"c":9.4,"v":0},{"d":"2009-03-24","o":9.4,"h":9.4,"l":9.4,"c":9.4,"v":0},{"d":"2009-03-25","o":9.4,"h":9.4,"l":9.4,"c":9.4,"v":0},{"d":"2009-03-26","o":9.4,"h":9.4,"l":9.4,"c":9.4,"v":0},{"d":"2009-03-27","o":9.4,"h":9.4,"l":9.4,"c":9.4,"v":0},{"d":"2009-03-30","o":9.4,"h":9.4,"l":9.4,"c":9.4,"v":0},{"d":"2009-03-31","o":9.4,"h":9.4,"l":9.4,"c":9.4,"v":0},{"d":"2009-04-01","o":9.4,"h":9.4,"l":9.4,"c":9.4,"v":0},{"d":"2009-04-02","o":9.4,"h":9.4,"l":9.4,"c":9.4,"v":0},{"d":"2009-04-03","o":9.4,"h":9.4,"l":9.4,"c":9.4,"v":0},{"d":"2009-04-06","o":2,"h":2,"l":2,"c":2,"v":50},{"d":"2009-04-07","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2009-04-08","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2009-04-09","o":2,"h":2,"l":2,"c":2,"v":120},{"d":"2009-04-13","o":17,"h":17,"l":17,"c":17,"v":10},{"d":"2009-04-14","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"2009-04-15","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"2009-04-16","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"2009-04-17","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"2009-04-20","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"2009-04-21","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"2009-04-22","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"2009-04-23","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"2009-04-24","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"2009-04-27","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"2009-04-28","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"2009-04-29","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"2009-04-30","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"2009-05-01","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"2009-05-04","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"2009-05-05","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"2009-05-06","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"2009-05-07","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"2009-05-08","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"2009-05-11","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"2009-05-12","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"2009-05-13","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"2009-05-14","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"2009-05-15","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"2009-05-18","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"2009-05-19","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"2009-05-20","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"2009-05-21","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"2009-05-22","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"2009-05-26","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"2009-05-27","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"2009-05-28","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"2009-05-29","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"2009-06-01","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"2009-06-02","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"2009-06-03","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"2009-06-04","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"2009-06-05","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"2009-06-08","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"2009-06-09","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"2009-06-10","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"2009-06-11","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"2009-06-12","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"2009-06-15","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"2009-06-16","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"2009-06-17","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"2009-06-18","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"2009-06-19","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"2009-06-22","o":2,"h":2,"l":1,"c":1.2,"v":3500},{"d":"2009-06-23","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":500},{"d":"2009-06-24","o":1,"h":1.2,"l":1,"c":1.2,"v":750},{"d":"2009-06-25","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":2070},{"d":"2009-06-26","o":1,"h":1,"l":1,"c":1,"v":190},{"d":"2009-06-29","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2009-06-30","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":1000},{"d":"2009-07-01","o":0.7,"h":0.8,"l":0.5,"c":0.6,"v":3000},{"d":"2009-07-02","o":0.6,"h":0.6,"l":0.6,"c":0.6,"v":0},{"d":"2009-07-06","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":1500},{"d":"2009-07-07","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"2009-07-08","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"2009-07-09","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"2009-07-10","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":1000},{"d":"2009-07-13","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2009-07-14","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2009-07-15","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2009-07-16","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":500},{"d":"2009-07-17","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":500},{"d":"2009-07-20","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":3000},{"d":"2009-07-21","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2009-07-22","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":500},{"d":"2009-07-23","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2009-07-24","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":500},{"d":"2009-07-27","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2009-07-28","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1000},{"d":"2009-07-29","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2009-07-30","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1000},{"d":"2009-07-31","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":5000},{"d":"2009-08-03","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":5000},{"d":"2009-08-04","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2009-08-05","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2009-08-06","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2009-08-07","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2009-08-10","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2009-08-11","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2009-08-12","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":690},{"d":"2009-08-13","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":0},{"d":"2009-08-14","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":2600},{"d":"2009-08-17","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":0},{"d":"2009-08-18","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":0},{"d":"2009-08-19","o":0.3,"h":0.4,"l":0.3,"c":0.4,"v":660},{"d":"2009-08-20","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":1250},{"d":"2009-08-21","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2009-08-24","o":0.3,"h":0.4,"l":0.3,"c":0.4,"v":1060},{"d":"2009-08-25","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2009-08-26","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2009-08-27","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2009-08-28","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2009-08-31","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":1000},{"d":"2009-09-01","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":0},{"d":"2009-09-02","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":0},{"d":"2009-09-03","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":0},{"d":"2009-09-04","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":0},{"d":"2009-09-08","o":0.4,"h":0.5,"l":0.4,"c":0.4,"v":11500},{"d":"2009-09-09","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2009-09-10","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":500},{"d":"2009-09-11","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2009-09-14","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2009-09-15","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2009-09-16","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2009-09-17","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2009-09-18","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2009-09-21","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2009-09-22","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2009-09-23","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2009-09-24","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2009-09-25","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2009-09-28","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":500},{"d":"2009-09-29","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":1280},{"d":"2009-09-30","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2009-10-01","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2009-10-02","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":750},{"d":"2009-10-05","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2009-10-06","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2009-10-07","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2009-10-08","o":0.4,"h":0.5,"l":0.4,"c":0.4,"v":3490},{"d":"2009-10-09","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2009-10-12","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2009-10-13","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2009-10-14","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2009-10-15","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2009-10-16","o":0.4,"h":0.7,"l":0.4,"c":0.7,"v":1100},{"d":"2009-10-19","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"2009-10-20","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"2009-10-21","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"2009-10-22","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":100},{"d":"2009-10-23","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2009-10-26","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2009-10-27","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2009-10-28","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":1500},{"d":"2009-10-29","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":500},{"d":"2009-10-30","o":1,"h":1,"l":1,"c":1,"v":500},{"d":"2009-11-02","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2009-11-03","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2009-11-04","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2009-11-05","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2009-11-06","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2009-11-09","o":1,"h":1,"l":1,"c":1,"v":100},{"d":"2009-11-10","o":1,"h":1,"l":1,"c":1,"v":30},{"d":"2009-11-11","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2009-11-12","o":0.8,"h":0.8,"l":0.5,"c":0.5,"v":14550},{"d":"2009-11-13","o":0.7,"h":0.7,"l":0.6,"c":0.6,"v":2500},{"d":"2009-11-16","o":0.6,"h":0.6,"l":0.6,"c":0.6,"v":0},{"d":"2009-11-17","o":0.6,"h":0.6,"l":0.6,"c":0.6,"v":0},{"d":"2009-11-18","o":0.9,"h":0.9,"l":0.5,"c":0.5,"v":6300},{"d":"2009-11-19","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"2009-11-20","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":1100},{"d":"2009-11-23","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"2009-11-24","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"2009-11-25","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"2009-11-27","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"2009-11-30","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"2009-12-01","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"2009-12-02","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"2009-12-03","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"2009-12-04","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"2009-12-07","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"2009-12-08","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"2009-12-09","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":5000},{"d":"2009-12-10","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"2009-12-11","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"2009-12-14","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"2009-12-15","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"2009-12-16","o":1,"h":1,"l":0.5,"c":0.5,"v":70},{"d":"2009-12-17","o":1,"h":1,"l":0.5,"c":0.5,"v":3100},{"d":"2009-12-18","o":0.6,"h":0.6,"l":0.6,"c":0.6,"v":5000},{"d":"2009-12-21","o":0.6,"h":0.6,"l":0.6,"c":0.6,"v":0},{"d":"2009-12-22","o":0.6,"h":0.6,"l":0.6,"c":0.6,"v":200},{"d":"2009-12-23","o":0.6,"h":0.6,"l":0.6,"c":0.6,"v":500},{"d":"2009-12-24","o":0.6,"h":0.6,"l":0.6,"c":0.6,"v":0},{"d":"2009-12-28","o":0.6,"h":0.6,"l":0.6,"c":0.6,"v":0},{"d":"2009-12-29","o":0.6,"h":0.6,"l":0.6,"c":0.6,"v":0},{"d":"2009-12-30","o":0.6,"h":0.6,"l":0.6,"c":0.6,"v":0},{"d":"2009-12-31","o":1,"h":5.1,"l":0.7,"c":0.7,"v":1620},{"d":"2010-01-04","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"2010-01-05","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"2010-01-06","o":1,"h":1,"l":0.5,"c":0.5,"v":2390},{"d":"2010-01-07","o":0.6,"h":1,"l":0.6,"c":1,"v":990},{"d":"2010-01-08","o":0.8,"h":1,"l":0.8,"c":1,"v":3000},{"d":"2010-01-11","o":1,"h":1,"l":1,"c":1,"v":1040},{"d":"2010-01-12","o":0.6,"h":1,"l":0.6,"c":1,"v":1130},{"d":"2010-01-13","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2010-01-14","o":1,"h":1.2,"l":1,"c":1.1,"v":3520},{"d":"2010-01-15","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"2010-01-19","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":50},{"d":"2010-01-20","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"2010-01-21","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":1000},{"d":"2010-01-22","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"2010-01-25","o":1.1,"h":1.3,"l":1.1,"c":1.1,"v":2440},{"d":"2010-01-26","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"2010-01-27","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"2010-01-28","o":1.3,"h":1.3,"l":1.1,"c":1.1,"v":550},{"d":"2010-01-29","o":1.1,"h":1.1,"l":0.8,"c":0.8,"v":4900},{"d":"2010-02-01","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"2010-02-02","o":0.8,"h":1.3,"l":0.8,"c":1.3,"v":350},{"d":"2010-02-03","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2010-02-04","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2010-02-05","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2010-02-08","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":1400},{"d":"2010-02-09","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":20},{"d":"2010-02-10","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":0},{"d":"2010-02-11","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":0},{"d":"2010-02-12","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":0},{"d":"2010-02-16","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":0},{"d":"2010-02-17","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":0},{"d":"2010-02-18","o":0.9,"h":1.1,"l":0.9,"c":1.1,"v":4850},{"d":"2010-02-19","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":600},{"d":"2010-02-22","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":400},{"d":"2010-02-23","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":0},{"d":"2010-02-24","o":1,"h":1,"l":1,"c":1,"v":50},{"d":"2010-02-25","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2010-02-26","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2010-03-01","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2010-03-02","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":2600},{"d":"2010-03-03","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"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":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"2010-03-09","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"2010-03-10","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"2010-03-11","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":500},{"d":"2010-03-12","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":10000},{"d":"2010-03-15","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"2010-03-16","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":3300},{"d":"2010-03-17","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"2010-03-18","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"2010-03-19","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"2010-03-22","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":2500},{"d":"2010-03-23","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":0},{"d":"2010-03-24","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":0},{"d":"2010-03-25","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":0},{"d":"2010-03-26","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":0},{"d":"2010-03-29","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":3000},{"d":"2010-03-30","o":0.9,"h":1,"l":0.9,"c":0.9,"v":5950},{"d":"2010-03-31","o":1,"h":1,"l":1,"c":1,"v":11670},{"d":"2010-04-01","o":1,"h":1,"l":1,"c":1,"v":2500},{"d":"2010-04-05","o":1.2,"h":1.2,"l":1.1,"c":1.1,"v":3500},{"d":"2010-04-06","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":4000},{"d":"2010-04-07","o":1.4,"h":1.4,"l":1.2,"c":1.2,"v":4720},{"d":"2010-04-08","o":1.4,"h":1.4,"l":1.3,"c":1.3,"v":1500},{"d":"2010-04-09","o":1.2,"h":1.7,"l":1.2,"c":1.5,"v":5750},{"d":"2010-04-12","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2010-04-13","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2010-04-14","o":1.5,"h":1.5,"l":1.4,"c":1.4,"v":2200},{"d":"2010-04-15","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":1500},{"d":"2010-04-16","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":500},{"d":"2010-04-19","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2010-04-20","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":1500},{"d":"2010-04-21","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":4500},{"d":"2010-04-22","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":0},{"d":"2010-04-23","o":1.4,"h":1.4,"l":1.1,"c":1.1,"v":530},{"d":"2010-04-26","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"2010-04-27","o":1.1,"h":1.4,"l":1.1,"c":1.4,"v":3590},{"d":"2010-04-28","o":1.4,"h":1.4,"l":1.1,"c":1.1,"v":100},{"d":"2010-04-29","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":500},{"d":"2010-04-30","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":2000},{"d":"2010-05-03","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":1000},{"d":"2010-05-04","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":2200},{"d":"2010-05-05","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"2010-05-06","o":1,"h":1,"l":1,"c":1,"v":1920},{"d":"2010-05-07","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2010-05-10","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2010-05-11","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":1000},{"d":"2010-05-12","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"2010-05-13","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":1500},{"d":"2010-05-14","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"2010-05-17","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"2010-05-18","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":250},{"d":"2010-05-19","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":6700},{"d":"2010-05-20","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"2010-05-21","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"2010-05-24","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"2010-05-25","o":1,"h":1,"l":1,"c":1,"v":100},{"d":"2010-05-26","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2010-05-27","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":2800},{"d":"2010-05-28","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"2010-06-01","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"2010-06-02","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"2010-06-03","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"2010-06-04","o":0.9,"h":0.9,"l":0.7,"c":0.8,"v":11080},{"d":"2010-06-07","o":0.8,"h":0.9,"l":0.8,"c":0.9,"v":1030},{"d":"2010-06-08","o":0.8,"h":0.9,"l":0.8,"c":0.9,"v":1380},{"d":"2010-06-09","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":0},{"d":"2010-06-10","o":0.8,"h":0.9,"l":0.8,"c":0.8,"v":10630},{"d":"2010-06-11","o":0.9,"h":1,"l":0.8,"c":0.8,"v":6000},{"d":"2010-06-14","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"2010-06-15","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"2010-06-16","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":4000},{"d":"2010-06-17","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":0},{"d":"2010-06-18","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":19210},{"d":"2010-06-21","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":4000},{"d":"2010-06-22","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":1000},{"d":"2010-06-23","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":2960},{"d":"2010-06-24","o":1,"h":1,"l":1,"c":1,"v":420},{"d":"2010-06-25","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2010-06-28","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2010-06-29","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2010-06-30","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2010-07-01","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2010-07-02","o":1,"h":1.2,"l":1,"c":1,"v":2630},{"d":"2010-07-06","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2010-07-07","o":1,"h":1,"l":1,"c":1,"v":1500},{"d":"2010-07-08","o":1,"h":1,"l":1,"c":1,"v":3000},{"d":"2010-07-09","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":5000},{"d":"2010-07-12","o":0.9,"h":0.9,"l":0.8,"c":0.8,"v":2000},{"d":"2010-07-13","o":0.9,"h":0.9,"l":0.8,"c":0.8,"v":2000},{"d":"2010-07-14","o":0.8,"h":0.9,"l":0.8,"c":0.9,"v":10000},{"d":"2010-07-15","o":0.9,"h":0.9,"l":0.8,"c":0.8,"v":2500},{"d":"2010-07-16","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"2010-07-19","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":4000},{"d":"2010-07-20","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":11280},{"d":"2010-07-21","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":3880},{"d":"2010-07-22","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":2140},{"d":"2010-07-23","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":4000},{"d":"2010-07-26","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":0},{"d":"2010-07-27","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":0},{"d":"2010-07-28","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":2000},{"d":"2010-07-29","o":1,"h":1,"l":1,"c":1,"v":3390},{"d":"2010-07-30","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":2770},{"d":"2010-08-02","o":0.9,"h":0.9,"l":0.8,"c":0.8,"v":1600},{"d":"2010-08-03","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"2010-08-04","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":300},{"d":"2010-08-05","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"2010-08-06","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"2010-08-09","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"2010-08-10","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":1570},{"d":"2010-08-11","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":2000},{"d":"2010-08-12","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":0},{"d":"2010-08-13","o":0.9,"h":1,"l":0.8,"c":0.8,"v":8590},{"d":"2010-08-16","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":3000},{"d":"2010-08-17","o":0.9,"h":1,"l":0.9,"c":1,"v":4000},{"d":"2010-08-18","o":0.8,"h":1.2,"l":0.8,"c":0.9,"v":15680},{"d":"2010-08-19","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":320},{"d":"2010-08-20","o":0.9,"h":1,"l":0.8,"c":0.8,"v":5190},{"d":"2010-08-23","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"2010-08-24","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":1500},{"d":"2010-08-25","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"2010-08-26","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"2010-08-27","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"2010-08-30","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"2010-08-31","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"2010-09-01","o":0.7,"h":0.8,"l":0.7,"c":0.8,"v":1500},{"d":"2010-09-02","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":150},{"d":"2010-09-03","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":0},{"d":"2010-09-07","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":0},{"d":"2010-09-08","o":1,"h":1,"l":0.9,"c":0.9,"v":17680},{"d":"2010-09-09","o":1,"h":1,"l":0.9,"c":1,"v":5700},{"d":"2010-09-10","o":1,"h":1.1,"l":1,"c":1,"v":8500},{"d":"2010-09-13","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2010-09-14","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2010-09-15","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2010-09-16","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2010-09-17","o":1,"h":1,"l":1,"c":1,"v":500},{"d":"2010-09-20","o":1,"h":1,"l":1,"c":1,"v":5600},{"d":"2010-09-21","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2010-09-22","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2010-09-23","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2010-09-24","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2010-09-27","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2010-09-28","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":100},{"d":"2010-09-29","o":1,"h":1.4,"l":1,"c":1.4,"v":8000},{"d":"2010-09-30","o":1,"h":1.1,"l":1,"c":1,"v":8500},{"d":"2010-10-01","o":1,"h":1,"l":1,"c":1,"v":50},{"d":"2010-10-04","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2010-10-05","o":1,"h":1,"l":1,"c":1,"v":3170},{"d":"2010-10-06","o":1.2,"h":1.2,"l":1,"c":1,"v":2990},{"d":"2010-10-07","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2010-10-08","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2010-10-11","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":1000},{"d":"2010-10-12","o":1,"h":1.2,"l":1,"c":1,"v":4600},{"d":"2010-10-13","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2010-10-14","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2010-10-15","o":1,"h":1.2,"l":1,"c":1,"v":9800},{"d":"2010-10-18","o":1.2,"h":1.2,"l":1,"c":1.1,"v":4580},{"d":"2010-10-19","o":1.2,"h":1.2,"l":1,"c":1,"v":2730},{"d":"2010-10-20","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2010-10-21","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2010-10-22","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":2290},{"d":"2010-10-25","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"2010-10-26","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"2010-10-27","o":1.2,"h":1.2,"l":1.1,"c":1.1,"v":1000},{"d":"2010-10-28","o":1.2,"h":1.2,"l":1.1,"c":1.1,"v":2100},{"d":"2010-10-29","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"2010-11-01","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"2010-11-02","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"2010-11-03","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":500},{"d":"2010-11-04","o":1.2,"h":1.4,"l":1.2,"c":1.4,"v":10580},{"d":"2010-11-05","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":2230},{"d":"2010-11-08","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":100},{"d":"2010-11-09","o":1.4,"h":1.5,"l":1.4,"c":1.4,"v":4000},{"d":"2010-11-10","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":2500},{"d":"2010-11-11","o":1.4,"h":1.5,"l":1.3,"c":1.5,"v":2630},{"d":"2010-11-12","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2010-11-15","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":6000},{"d":"2010-11-16","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":2000},{"d":"2010-11-17","o":1.5,"h":1.7,"l":1.5,"c":1.7,"v":8920},{"d":"2010-11-18","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"2010-11-19","o":1.6,"h":1.7,"l":1.6,"c":1.7,"v":2950},{"d":"2010-11-22","o":1.6,"h":1.6,"l":1.5,"c":1.6,"v":4150},{"d":"2010-11-23","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":700},{"d":"2010-11-24","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":0},{"d":"2010-11-26","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":0},{"d":"2010-11-29","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":0},{"d":"2010-11-30","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":2000},{"d":"2010-12-01","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":2000},{"d":"2010-12-02","o":1.5,"h":1.7,"l":1.5,"c":1.7,"v":2430},{"d":"2010-12-03","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":3000},{"d":"2010-12-06","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":0},{"d":"2010-12-07","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":0},{"d":"2010-12-08","o":1.5,"h":1.6,"l":1.5,"c":1.6,"v":5400},{"d":"2010-12-09","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":2100},{"d":"2010-12-10","o":1.5,"h":1.8,"l":1.5,"c":1.8,"v":7520},{"d":"2010-12-13","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":2060},{"d":"2010-12-14","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":40},{"d":"2010-12-15","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":0},{"d":"2010-12-16","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":0},{"d":"2010-12-17","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":0},{"d":"2010-12-20","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":0},{"d":"2010-12-21","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":0},{"d":"2010-12-22","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":0},{"d":"2010-12-23","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":0},{"d":"2010-12-27","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":0},{"d":"2010-12-28","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":0},{"d":"2010-12-29","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":0},{"d":"2010-12-30","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":0},{"d":"2010-12-31","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":700},{"d":"2011-01-03","o":1.4,"h":1.5,"l":1.4,"c":1.5,"v":650},{"d":"2011-01-04","o":1.2,"h":1.5,"l":1.2,"c":1.5,"v":2450},{"d":"2011-01-05","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":1000},{"d":"2011-01-06","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":500},{"d":"2011-01-07","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":670},{"d":"2011-01-10","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2011-01-11","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":1300},{"d":"2011-01-12","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2011-01-13","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2011-01-14","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":500},{"d":"2011-01-18","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2011-01-19","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2011-01-20","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2011-01-21","o":1.4,"h":1.5,"l":1.4,"c":1.5,"v":1900},{"d":"2011-01-24","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2011-01-25","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":500},{"d":"2011-01-26","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":500},{"d":"2011-01-27","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2011-01-28","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":500},{"d":"2011-01-31","o":1.6,"h":1.6,"l":1.4,"c":1.6,"v":8000},{"d":"2011-02-01","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":3990},{"d":"2011-02-02","o":1.8,"h":2.3,"l":1.8,"c":2.1,"v":10070},{"d":"2011-02-03","o":2.1,"h":2.1,"l":1.8,"c":1.8,"v":3000},{"d":"2011-02-04","o":1.8,"h":2.4,"l":1.7,"c":2.4,"v":2230},{"d":"2011-02-07","o":1.7,"h":2.1,"l":1.7,"c":2.1,"v":9290},{"d":"2011-02-08","o":2.1,"h":2.1,"l":2,"c":2,"v":1000},{"d":"2011-02-09","o":2,"h":2.2,"l":2,"c":2.2,"v":2190},{"d":"2011-02-10","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2011-02-11","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2011-02-14","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":300},{"d":"2011-02-15","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"2011-02-16","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":2520},{"d":"2011-02-17","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"2011-02-18","o":2,"h":2,"l":1.8,"c":1.9,"v":7990},{"d":"2011-02-22","o":2.1,"h":2.2,"l":1.6,"c":2.2,"v":20500},{"d":"2011-02-23","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":1000},{"d":"2011-02-24","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":500},{"d":"2011-02-25","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":500},{"d":"2011-02-28","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"2011-03-01","o":2.1,"h":2.1,"l":1.9,"c":1.9,"v":2500},{"d":"2011-03-02","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2011-03-03","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":1000},{"d":"2011-03-04","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"2011-03-07","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"2011-03-08","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"2011-03-09","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":1000},{"d":"2011-03-10","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":1000},{"d":"2011-03-11","o":1.8,"h":2.1,"l":1.8,"c":2.1,"v":2000},{"d":"2011-03-14","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":1000},{"d":"2011-03-15","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":0},{"d":"2011-03-16","o":2.1,"h":2.1,"l":1.8,"c":2.1,"v":3500},{"d":"2011-03-17","o":2.1,"h":2.1,"l":1.9,"c":2.1,"v":2750},{"d":"2011-03-18","o":2.1,"h":2.1,"l":1.8,"c":2.1,"v":2100},{"d":"2011-03-21","o":1.8,"h":2.2,"l":1.8,"c":2.2,"v":2850},{"d":"2011-03-22","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":1000},{"d":"2011-03-23","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":1830},{"d":"2011-03-24","o":2,"h":2.3,"l":2,"c":2.3,"v":7120},{"d":"2011-03-25","o":2.3,"h":2.3,"l":1.9,"c":2.2,"v":2540},{"d":"2011-03-28","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":1000},{"d":"2011-03-29","o":1.9,"h":2.2,"l":1.9,"c":2.2,"v":3700},{"d":"2011-03-30","o":2.2,"h":2.6,"l":2.2,"c":2.6,"v":6000},{"d":"2011-03-31","o":1.8,"h":2.4,"l":1.8,"c":2.4,"v":5020},{"d":"2011-04-01","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":440},{"d":"2011-04-04","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2011-04-05","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2011-04-06","o":1.9,"h":2.3,"l":1.9,"c":2.3,"v":1500},{"d":"2011-04-07","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":100},{"d":"2011-04-08","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":1000},{"d":"2011-04-11","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2011-04-12","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":1000},{"d":"2011-04-13","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2011-04-14","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2011-04-15","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2011-04-18","o":2.1,"h":2.1,"l":2,"c":2,"v":1000},{"d":"2011-04-19","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":600},{"d":"2011-04-20","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"2011-04-21","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":500},{"d":"2011-04-25","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":0},{"d":"2011-04-26","o":2.4,"h":2.4,"l":1.9,"c":1.9,"v":600},{"d":"2011-04-27","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":200},{"d":"2011-04-28","o":2.4,"h":2.4,"l":1.9,"c":2.4,"v":2200},{"d":"2011-04-29","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":1000},{"d":"2011-05-02","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":0},{"d":"2011-05-03","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":2000},{"d":"2011-05-04","o":2,"h":2.4,"l":2,"c":2,"v":2100},{"d":"2011-05-05","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":100},{"d":"2011-05-06","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":40},{"d":"2011-05-09","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":0},{"d":"2011-05-10","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":0},{"d":"2011-05-11","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":1170},{"d":"2011-05-12","o":1.8,"h":2.3,"l":1.8,"c":2.3,"v":90},{"d":"2011-05-13","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":100},{"d":"2011-05-16","o":2.1,"h":2.3,"l":2.1,"c":2.3,"v":5600},{"d":"2011-05-17","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2011-05-18","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":10000},{"d":"2011-05-19","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2011-05-20","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2011-05-23","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2011-05-24","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2011-05-25","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2011-05-26","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2011-05-27","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2011-05-31","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":100},{"d":"2011-06-01","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2011-06-02","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":1500},{"d":"2011-06-03","o":1.8,"h":2.1,"l":1.6,"c":2.1,"v":5940},{"d":"2011-06-06","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"2011-06-07","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"2011-06-08","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"2011-06-09","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":1100},{"d":"2011-06-10","o":1.8,"h":2.1,"l":1.8,"c":2.1,"v":1100},{"d":"2011-06-13","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":1000},{"d":"2011-06-14","o":2.1,"h":2.1,"l":2,"c":2,"v":1000},{"d":"2011-06-15","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2011-06-16","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2011-06-17","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2011-06-20","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2011-06-21","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2011-06-22","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2011-06-23","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2011-06-24","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2011-06-27","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2011-06-28","o":1.7,"h":2,"l":1.7,"c":2,"v":1750},{"d":"2011-06-29","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2011-06-30","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2011-07-01","o":2,"h":2,"l":2,"c":2,"v":200},{"d":"2011-07-05","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2011-07-06","o":2,"h":2,"l":2,"c":2,"v":400},{"d":"2011-07-07","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2011-07-08","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2011-07-11","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2011-07-12","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2011-07-13","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":550},{"d":"2011-07-14","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":100},{"d":"2011-07-15","o":1.4,"h":1.9,"l":1.4,"c":1.9,"v":5080},{"d":"2011-07-18","o":1.5,"h":1.9,"l":1.5,"c":1.9,"v":2600},{"d":"2011-07-19","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2011-07-20","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2011-07-21","o":1.9,"h":1.9,"l":1.7,"c":1.7,"v":14500},{"d":"2011-07-22","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":850},{"d":"2011-07-25","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":500},{"d":"2011-07-26","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2011-07-27","o":1.8,"h":1.8,"l":1.7,"c":1.7,"v":6440},{"d":"2011-07-28","o":2,"h":2,"l":1.7,"c":2,"v":1100},{"d":"2011-07-29","o":2,"h":2,"l":2,"c":2,"v":500},{"d":"2011-08-01","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2011-08-02","o":2,"h":2.2,"l":2,"c":2.2,"v":2140},{"d":"2011-08-03","o":1.8,"h":2.2,"l":1.8,"c":2.2,"v":1270},{"d":"2011-08-04","o":1.8,"h":2.2,"l":1.8,"c":2.2,"v":600},{"d":"2011-08-05","o":1.8,"h":2.2,"l":1.8,"c":2.2,"v":850},{"d":"2011-08-08","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2011-08-09","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2011-08-10","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2011-08-11","o":1.6,"h":1.9,"l":1.6,"c":1.9,"v":410},{"d":"2011-08-12","o":1.6,"h":1.9,"l":1.6,"c":1.9,"v":820},{"d":"2011-08-15","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":1000},{"d":"2011-08-16","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":890},{"d":"2011-08-17","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":200},{"d":"2011-08-18","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2011-08-19","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2011-08-22","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2011-08-23","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2011-08-24","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2011-08-25","o":2.1,"h":2.1,"l":1.6,"c":1.9,"v":1220},{"d":"2011-08-26","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2011-08-29","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2011-08-30","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2011-08-31","o":1.6,"h":1.9,"l":1.6,"c":1.9,"v":1050},{"d":"2011-09-01","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2011-09-02","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2011-09-06","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2011-09-07","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":70},{"d":"2011-09-08","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2011-09-09","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":920},{"d":"2011-09-12","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2011-09-13","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2011-09-14","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2011-09-15","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2011-09-16","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2011-09-19","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2011-09-20","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":2600},{"d":"2011-09-21","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2011-09-22","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2011-09-23","o":1.8,"h":1.9,"l":1.8,"c":1.9,"v":600},{"d":"2011-09-26","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2011-09-27","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":50},{"d":"2011-09-28","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2011-09-29","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2011-09-30","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":50},{"d":"2011-10-03","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2011-10-04","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2011-10-05","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2011-10-06","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2011-10-07","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":1040},{"d":"2011-10-10","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2011-10-11","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2011-10-12","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2011-10-13","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":500},{"d":"2011-10-14","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2011-10-17","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":2000},{"d":"2011-10-18","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":100},{"d":"2011-10-19","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"2011-10-20","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"2011-10-21","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"2011-10-24","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"2011-10-25","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"2011-10-26","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"2011-10-27","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"2011-10-28","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"2011-10-31","o":1.4,"h":1.7,"l":1.4,"c":1.7,"v":1200},{"d":"2011-11-01","o":1.4,"h":1.7,"l":1.4,"c":1.7,"v":70},{"d":"2011-11-02","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"2011-11-03","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"2011-11-04","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"2011-11-07","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"2011-11-08","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"2011-11-09","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"2011-11-10","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"2011-11-11","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"2011-11-14","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"2011-11-15","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":600},{"d":"2011-11-16","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":100},{"d":"2011-11-17","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"2011-11-18","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":500},{"d":"2011-11-21","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2011-11-22","o":1.3,"h":1.4,"l":1.3,"c":1.4,"v":150},{"d":"2011-11-23","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":100},{"d":"2011-11-25","o":1.2,"h":1.4,"l":1.2,"c":1.4,"v":800},{"d":"2011-11-28","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":150},{"d":"2011-11-29","o":1.4,"h":1.7,"l":1.4,"c":1.7,"v":550},{"d":"2011-11-30","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":100},{"d":"2011-12-01","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2011-12-02","o":1.2,"h":1.5,"l":1.2,"c":1.5,"v":850},{"d":"2011-12-05","o":1.1,"h":1.5,"l":1,"c":1.5,"v":6490},{"d":"2011-12-06","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2011-12-07","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2011-12-08","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2011-12-09","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2011-12-12","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":400},{"d":"2011-12-13","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2011-12-14","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2011-12-15","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":10},{"d":"2011-12-16","o":0.9,"h":0.9,"l":0.5,"c":0.6,"v":3390},{"d":"2011-12-19","o":0.6,"h":0.6,"l":0.6,"c":0.6,"v":0},{"d":"2011-12-20","o":1,"h":1.1,"l":1,"c":1.1,"v":850},{"d":"2011-12-21","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"2011-12-22","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":100},{"d":"2011-12-23","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"2011-12-27","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"2011-12-28","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"2011-12-29","o":1.1,"h":1.3,"l":1.1,"c":1.3,"v":1770},{"d":"2011-12-30","o":1,"h":1.5,"l":1,"c":1.5,"v":4890},{"d":"2012-01-03","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":150},{"d":"2012-01-04","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2012-01-05","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2012-01-06","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2012-01-09","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2012-01-10","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2012-01-11","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2012-01-12","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2012-01-13","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2012-01-17","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2012-01-18","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2012-01-19","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2012-01-20","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2012-01-23","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2012-01-24","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2012-01-25","o":0.8,"h":1.5,"l":0.8,"c":1.5,"v":3200},{"d":"2012-01-26","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2012-01-27","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2012-01-30","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2012-01-31","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2012-02-01","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2012-02-02","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2012-02-03","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2012-02-06","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2012-02-07","o":1.4,"h":1.9,"l":1.4,"c":1.9,"v":2000},{"d":"2012-02-08","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2012-02-09","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2012-02-10","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2012-02-13","o":0.9,"h":1.2,"l":0.9,"c":1.2,"v":2000},{"d":"2012-02-14","o":1.2,"h":1.3,"l":1.2,"c":1.3,"v":2510},{"d":"2012-02-15","o":0.9,"h":1.5,"l":0.9,"c":1.5,"v":2850},{"d":"2012-02-16","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2012-02-17","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2012-02-21","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2012-02-22","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2012-02-23","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2012-02-24","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2012-02-27","o":1,"h":1,"l":1,"c":1,"v":5970},{"d":"2012-02-28","o":1,"h":1,"l":1,"c":1,"v":17080},{"d":"2012-02-29","o":1,"h":1.2,"l":1,"c":1.2,"v":7610},{"d":"2012-03-01","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":0},{"d":"2012-03-02","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":200},{"d":"2012-03-05","o":1.1,"h":1.1,"l":1,"c":1,"v":2400},{"d":"2012-03-06","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":1080},{"d":"2012-03-07","o":0.9,"h":1.2,"l":0.8,"c":1.2,"v":11210},{"d":"2012-03-08","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":0},{"d":"2012-03-09","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":0},{"d":"2012-03-12","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":0},{"d":"2012-03-13","o":1.2,"h":1.3,"l":1.2,"c":1.3,"v":240},{"d":"2012-03-14","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2012-03-15","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2012-03-16","o":1.3,"h":1.4,"l":1.2,"c":1.4,"v":4590},{"d":"2012-03-19","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2012-03-20","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2012-03-21","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2012-03-22","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2012-03-23","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2012-03-26","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2012-03-27","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2012-03-28","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2012-03-29","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2012-03-30","o":1.4,"h":1.5,"l":1.4,"c":1.5,"v":4940},{"d":"2012-04-02","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2012-04-03","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2012-04-04","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":460},{"d":"2012-04-05","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2012-04-09","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2012-04-10","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2012-04-11","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2012-04-12","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2012-04-13","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2012-04-16","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":100},{"d":"2012-04-17","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2012-04-18","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2012-04-19","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2012-04-20","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2012-04-23","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2012-04-24","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2012-04-25","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2012-04-26","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2012-04-27","o":1.1,"h":1.1,"l":1,"c":1,"v":1900},{"d":"2012-04-30","o":1,"h":1.4,"l":1,"c":1.4,"v":4170},{"d":"2012-05-01","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2012-05-02","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2012-05-03","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2012-05-04","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2012-05-07","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2012-05-08","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2012-05-09","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2012-05-10","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2012-05-11","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2012-05-14","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2012-05-15","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2012-05-16","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2012-05-17","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2012-05-18","o":1,"h":1,"l":1,"c":1,"v":1500},{"d":"2012-05-21","o":1,"h":1.2,"l":1,"c":1.2,"v":950},{"d":"2012-05-22","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":0},{"d":"2012-05-23","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":0},{"d":"2012-05-24","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":0},{"d":"2012-05-25","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":0},{"d":"2012-05-29","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":0},{"d":"2012-05-30","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":0},{"d":"2012-05-31","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":0},{"d":"2012-06-01","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":0},{"d":"2012-06-04","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":0},{"d":"2012-06-05","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":1000},{"d":"2012-06-06","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":300},{"d":"2012-06-07","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":0},{"d":"2012-06-08","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":0},{"d":"2012-06-11","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":0},{"d":"2012-06-12","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":0},{"d":"2012-06-13","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":0},{"d":"2012-06-14","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":0},{"d":"2012-06-15","o":1,"h":1,"l":1,"c":1,"v":90},{"d":"2012-06-18","o":1,"h":1,"l":1,"c":1,"v":100},{"d":"2012-06-19","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2012-06-20","o":1,"h":1,"l":1,"c":1,"v":1000},{"d":"2012-06-21","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2012-06-22","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2012-06-25","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2012-06-26","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":500},{"d":"2012-06-27","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":5500},{"d":"2012-06-28","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":2400},{"d":"2012-06-29","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":0},{"d":"2012-07-02","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":0},{"d":"2012-07-03","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":0},{"d":"2012-07-05","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":5000},{"d":"2012-07-06","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":0},{"d":"2012-07-09","o":1.2,"h":1.3,"l":1.2,"c":1.3,"v":3000},{"d":"2012-07-10","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":2000},{"d":"2012-07-11","o":1.6,"h":2.2,"l":1.5,"c":1.6,"v":8760},{"d":"2012-07-12","o":1.9,"h":1.9,"l":1.7,"c":1.9,"v":3250},{"d":"2012-07-13","o":1.9,"h":1.9,"l":1.5,"c":1.9,"v":6030},{"d":"2012-07-16","o":1.9,"h":6.4,"l":1.9,"c":6.3,"v":8680},{"d":"2012-07-17","o":6.3,"h":6.3,"l":2.5,"c":5,"v":7310},{"d":"2012-07-18","o":5,"h":5,"l":5,"c":5,"v":1400},{"d":"2012-07-19","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":200},{"d":"2012-07-20","o":3.7,"h":4,"l":1.3,"c":4,"v":5200},{"d":"2012-07-23","o":3,"h":3.5,"l":3,"c":3.5,"v":700},{"d":"2012-07-24","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2012-07-25","o":2.6,"h":4,"l":2.1,"c":4,"v":1150},{"d":"2012-07-26","o":4,"h":4,"l":1.8,"c":4,"v":370},{"d":"2012-07-27","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2012-07-30","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2012-07-31","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2012-08-01","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2012-08-02","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2012-08-03","o":2,"h":3.6,"l":2,"c":3.6,"v":300},{"d":"2012-08-06","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":0},{"d":"2012-08-07","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":0},{"d":"2012-08-08","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":50},{"d":"2012-08-09","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":0},{"d":"2012-08-10","o":2,"h":2,"l":2,"c":2,"v":800},{"d":"2012-08-13","o":3,"h":3,"l":3,"c":3,"v":50},{"d":"2012-08-14","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2012-08-15","o":2,"h":3,"l":1.8,"c":3,"v":1200},{"d":"2012-08-16","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2012-08-17","o":3,"h":3,"l":3,"c":3,"v":100},{"d":"2012-08-20","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":30},{"d":"2012-08-21","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2012-08-22","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2012-08-23","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2012-08-24","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2012-08-27","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":30},{"d":"2012-08-28","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":0},{"d":"2012-08-29","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":0},{"d":"2012-08-30","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":0},{"d":"2012-08-31","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":0},{"d":"2012-09-04","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":0},{"d":"2012-09-05","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":0},{"d":"2012-09-06","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":0},{"d":"2012-09-07","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":0},{"d":"2012-09-10","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":0},{"d":"2012-09-11","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":0},{"d":"2012-09-12","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":0},{"d":"2012-09-13","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":800},{"d":"2012-09-14","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2012-09-17","o":2,"h":2.5,"l":2,"c":2.5,"v":540},{"d":"2012-09-18","o":4.1,"h":4.1,"l":4.1,"c":4.1,"v":1550},{"d":"2012-09-19","o":4.1,"h":4.1,"l":4.1,"c":4.1,"v":100},{"d":"2012-09-20","o":4.1,"h":4.1,"l":4.1,"c":4.1,"v":0},{"d":"2012-09-21","o":3.2,"h":4.1,"l":3.2,"c":4.1,"v":840},{"d":"2012-09-24","o":4.1,"h":4.1,"l":4.1,"c":4.1,"v":0},{"d":"2012-09-25","o":4.1,"h":4.1,"l":4.1,"c":4.1,"v":0},{"d":"2012-09-26","o":4.1,"h":4.1,"l":4.1,"c":4.1,"v":0},{"d":"2012-09-27","o":4.1,"h":4.1,"l":4.1,"c":4.1,"v":250},{"d":"2012-09-28","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":170},{"d":"2012-10-01","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-10-02","o":4.6,"h":4.6,"l":4.6,"c":4.6,"v":20},{"d":"2012-10-03","o":4.8,"h":5,"l":4.8,"c":5,"v":520},{"d":"2012-10-04","o":5,"h":5,"l":5,"c":5,"v":280},{"d":"2012-10-05","o":5,"h":5,"l":5,"c":5,"v":150},{"d":"2012-10-08","o":5,"h":5,"l":5,"c":5,"v":50},{"d":"2012-10-09","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2012-10-10","o":4.9,"h":4.9,"l":4.9,"c":4.9,"v":130},{"d":"2012-10-11","o":4.9,"h":4.9,"l":4.9,"c":4.9,"v":0},{"d":"2012-10-12","o":4.9,"h":4.9,"l":4.9,"c":4.9,"v":0},{"d":"2012-10-15","o":4.9,"h":4.9,"l":4.9,"c":4.9,"v":0},{"d":"2012-10-16","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":130},{"d":"2012-10-17","o":2.5,"h":4.5,"l":2.5,"c":4.5,"v":1840},{"d":"2012-10-18","o":5,"h":5,"l":5,"c":5,"v":1990},{"d":"2012-10-19","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":150},{"d":"2012-10-22","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":300},{"d":"2012-10-23","o":6.3,"h":6.3,"l":5,"c":6.3,"v":200},{"d":"2012-10-24","o":4.5,"h":6.3,"l":4.5,"c":6.3,"v":1020},{"d":"2012-10-25","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":20},{"d":"2012-10-26","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2012-10-31","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2012-11-01","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":50},{"d":"2012-11-02","o":3.2,"h":6.3,"l":3.2,"c":6.3,"v":120},{"d":"2012-11-05","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2012-11-06","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2012-11-07","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2012-11-08","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2012-11-09","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2012-11-12","o":5,"h":6.3,"l":5,"c":6.3,"v":400},{"d":"2012-11-13","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2012-11-14","o":6,"h":6,"l":6,"c":6,"v":70},{"d":"2012-11-15","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2012-11-16","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2012-11-19","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2012-11-20","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2012-11-21","o":5.5,"h":6.3,"l":5.5,"c":6.3,"v":350},{"d":"2012-11-23","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2012-11-26","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2012-11-27","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2012-11-28","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":10},{"d":"2012-11-29","o":5.4,"h":5.5,"l":5.4,"c":5.5,"v":150},{"d":"2012-11-30","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2012-12-03","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":1000},{"d":"2012-12-04","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2012-12-05","o":12.4,"h":13.8,"l":12.4,"c":13.8,"v":310},{"d":"2012-12-06","o":13.8,"h":13.8,"l":12.5,"c":12.5,"v":810},{"d":"2012-12-07","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2012-12-10","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2012-12-11","o":8.9,"h":11,"l":8.9,"c":11,"v":1050},{"d":"2012-12-12","o":6.1,"h":11,"l":6.1,"c":11,"v":40},{"d":"2012-12-13","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2012-12-14","o":11,"h":11,"l":11,"c":11,"v":10},{"d":"2012-12-17","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2012-12-18","o":6.2,"h":10,"l":6.1,"c":10,"v":1510},{"d":"2012-12-19","o":11.9,"h":11.9,"l":11.9,"c":11.9,"v":20},{"d":"2012-12-20","o":6.8,"h":10,"l":4.2,"c":10,"v":3200},{"d":"2012-12-21","o":6.4,"h":9.9,"l":6,"c":9.9,"v":570},{"d":"2012-12-24","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2012-12-26","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2012-12-27","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2012-12-28","o":6.2,"h":9.9,"l":6.2,"c":9.9,"v":110},{"d":"2012-12-31","o":4.6,"h":7.9,"l":4.6,"c":5,"v":1270},{"d":"2013-01-02","o":4.6,"h":5.8,"l":3.7,"c":4.8,"v":2530},{"d":"2013-01-03","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":20},{"d":"2013-01-04","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":10},{"d":"2013-01-07","o":4.9,"h":7.9,"l":4.9,"c":7.9,"v":630},{"d":"2013-01-08","o":7.9,"h":7.9,"l":7.9,"c":7.9,"v":0},{"d":"2013-01-09","o":7.9,"h":7.9,"l":7.9,"c":7.9,"v":0},{"d":"2013-01-10","o":7.9,"h":7.9,"l":7.9,"c":7.9,"v":0},{"d":"2013-01-11","o":7.9,"h":7.9,"l":7.9,"c":7.9,"v":0},{"d":"2013-01-14","o":7.9,"h":7.9,"l":7.9,"c":7.9,"v":0},{"d":"2013-01-15","o":7.9,"h":7.9,"l":7.9,"c":7.9,"v":0},{"d":"2013-01-16","o":7.9,"h":7.9,"l":7.9,"c":7.9,"v":0},{"d":"2013-01-17","o":7.9,"h":7.9,"l":7.9,"c":7.9,"v":0},{"d":"2013-01-18","o":7.9,"h":7.9,"l":7.9,"c":7.9,"v":0},{"d":"2013-01-22","o":7.9,"h":7.9,"l":7.9,"c":7.9,"v":0},{"d":"2013-01-23","o":7.9,"h":7.9,"l":7.9,"c":7.9,"v":0},{"d":"2013-01-24","o":7.9,"h":7.9,"l":7.9,"c":7.9,"v":0},{"d":"2013-01-25","o":3.6,"h":6,"l":3.6,"c":6,"v":1200},{"d":"2013-01-28","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2013-01-29","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2013-01-30","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":20},{"d":"2013-01-31","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2013-02-01","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2013-02-04","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2013-02-05","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2013-02-06","o":2.5,"h":6.3,"l":2.5,"c":6.3,"v":320},{"d":"2013-02-07","o":3.5,"h":6.5,"l":2.5,"c":6.5,"v":2790},{"d":"2013-02-08","o":2.6,"h":6.5,"l":2.6,"c":6.5,"v":1410},{"d":"2013-02-11","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2013-02-12","o":2.6,"h":4.1,"l":2.5,"c":4,"v":5030},{"d":"2013-02-13","o":2.1,"h":3.6,"l":2.1,"c":3.6,"v":1520},{"d":"2013-02-14","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":0},{"d":"2013-02-15","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":1160},{"d":"2013-02-19","o":3.3,"h":5.4,"l":3,"c":5.4,"v":1920},{"d":"2013-02-20","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":100},{"d":"2013-02-21","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":50},{"d":"2013-02-22","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2013-02-25","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2013-02-26","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":10},{"d":"2013-02-27","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":100},{"d":"2013-02-28","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":300},{"d":"2013-03-01","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2013-03-04","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2013-03-05","o":6.3,"h":6.3,"l":5.5,"c":6.3,"v":3230},{"d":"2013-03-06","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":250},{"d":"2013-03-07","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":80},{"d":"2013-03-08","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2013-03-11","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2013-03-12","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2013-03-13","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2013-03-14","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2013-03-15","o":5.5,"h":6.3,"l":5,"c":6.3,"v":800},{"d":"2013-03-18","o":5,"h":5,"l":5,"c":5,"v":220},{"d":"2013-03-19","o":6.3,"h":6.3,"l":6.2,"c":6.2,"v":100},{"d":"2013-03-20","o":6.2,"h":6.2,"l":6.2,"c":6.2,"v":0},{"d":"2013-03-21","o":6.2,"h":6.2,"l":6.2,"c":6.2,"v":0},{"d":"2013-03-22","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":100},{"d":"2013-03-25","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2013-03-26","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":630},{"d":"2013-03-27","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":0},{"d":"2013-03-28","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":0},{"d":"2013-04-01","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":0},{"d":"2013-04-02","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":0},{"d":"2013-04-03","o":4,"h":4,"l":3.5,"c":3.6,"v":310},{"d":"2013-04-04","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":0},{"d":"2013-04-05","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":0},{"d":"2013-04-08","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":40},{"d":"2013-04-09","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":0},{"d":"2013-04-10","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":40},{"d":"2013-04-11","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2013-04-12","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2013-04-15","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2013-04-16","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2013-04-17","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2013-04-18","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2013-04-19","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2013-04-22","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2013-04-23","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2013-04-24","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":100},{"d":"2013-04-25","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2013-04-26","o":3.7,"h":4.5,"l":3.7,"c":4.5,"v":550},{"d":"2013-04-29","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2013-04-30","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2013-05-01","o":3.3,"h":5.1,"l":3.3,"c":5.1,"v":510},{"d":"2013-05-02","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2013-05-03","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":40},{"d":"2013-05-06","o":3,"h":5.5,"l":2.6,"c":5,"v":14540},{"d":"2013-05-07","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2013-05-08","o":4.9,"h":4.9,"l":4.9,"c":4.9,"v":100},{"d":"2013-05-09","o":4.9,"h":4.9,"l":4.9,"c":4.9,"v":0},{"d":"2013-05-10","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":30},{"d":"2013-05-13","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":0},{"d":"2013-05-14","o":5.4,"h":5.4,"l":4.1,"c":5.3,"v":2010},{"d":"2013-05-15","o":5.3,"h":6,"l":5.3,"c":5.6,"v":1290},{"d":"2013-05-16","o":6,"h":6,"l":6,"c":6,"v":100},{"d":"2013-05-17","o":6,"h":6.3,"l":6,"c":6.3,"v":1690},{"d":"2013-05-20","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2013-05-21","o":6,"h":6,"l":6,"c":6,"v":100},{"d":"2013-05-22","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2013-05-23","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2013-05-24","o":6,"h":6.6,"l":6,"c":6.6,"v":480},{"d":"2013-05-28","o":6.6,"h":6.6,"l":6.5,"c":6.6,"v":240},{"d":"2013-05-29","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2013-05-30","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":30},{"d":"2013-05-31","o":7.2,"h":7.5,"l":7.2,"c":7.5,"v":190},{"d":"2013-06-03","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2013-06-04","o":5.5,"h":7,"l":5.5,"c":7,"v":270},{"d":"2013-06-05","o":5.5,"h":6.5,"l":4.8,"c":6.5,"v":620},{"d":"2013-06-06","o":5.5,"h":7.5,"l":5.5,"c":7.5,"v":420},{"d":"2013-06-07","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2013-06-10","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2013-06-11","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":240},{"d":"2013-06-12","o":6.8,"h":6.8,"l":6.3,"c":6.3,"v":550},{"d":"2013-06-13","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":90},{"d":"2013-06-14","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2013-06-17","o":7,"h":7,"l":6.5,"c":6.5,"v":140},{"d":"2013-06-18","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":200},{"d":"2013-06-19","o":7,"h":7.1,"l":7,"c":7,"v":400},{"d":"2013-06-20","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2013-06-21","o":5.6,"h":7,"l":5.5,"c":7,"v":220},{"d":"2013-06-24","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2013-06-25","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2013-06-26","o":7,"h":7,"l":6,"c":6,"v":90},{"d":"2013-06-27","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2013-06-28","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2013-07-01","o":6.7,"h":6.7,"l":6.7,"c":6.7,"v":10},{"d":"2013-07-02","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":100},{"d":"2013-07-03","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":0},{"d":"2013-07-05","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":50},{"d":"2013-07-08","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":0},{"d":"2013-07-09","o":7.1,"h":7.1,"l":7.1,"c":7.1,"v":50},{"d":"2013-07-10","o":7.1,"h":7.1,"l":7.1,"c":7.1,"v":0},{"d":"2013-07-11","o":6.8,"h":7.2,"l":6.8,"c":7.2,"v":40},{"d":"2013-07-12","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":0},{"d":"2013-07-15","o":7.1,"h":7.2,"l":7.1,"c":7.2,"v":50},{"d":"2013-07-16","o":6.1,"h":6.1,"l":5.2,"c":5.2,"v":1600},{"d":"2013-07-17","o":6,"h":6.2,"l":5.5,"c":6.2,"v":450},{"d":"2013-07-18","o":6.2,"h":6.2,"l":6.2,"c":6.2,"v":0},{"d":"2013-07-19","o":6.2,"h":6.2,"l":6.2,"c":6.2,"v":0},{"d":"2013-07-22","o":6.2,"h":6.2,"l":6.2,"c":6.2,"v":0},{"d":"2013-07-23","o":6.2,"h":6.2,"l":6.2,"c":6.2,"v":0},{"d":"2013-07-24","o":6.2,"h":6.2,"l":6.2,"c":6.2,"v":0},{"d":"2013-07-25","o":6.2,"h":6.2,"l":6.2,"c":6.2,"v":0},{"d":"2013-07-26","o":6.2,"h":6.2,"l":6.2,"c":6.2,"v":0},{"d":"2013-07-29","o":6.2,"h":6.2,"l":6.2,"c":6.2,"v":0},{"d":"2013-07-30","o":5.1,"h":6.2,"l":3,"c":3.1,"v":12870},{"d":"2013-07-31","o":4.2,"h":5.4,"l":3.8,"c":5.4,"v":2710},{"d":"2013-08-01","o":5.4,"h":6,"l":5.4,"c":6,"v":310},{"d":"2013-08-02","o":6,"h":6,"l":6,"c":6,"v":50},{"d":"2013-08-05","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2013-08-06","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":150},{"d":"2013-08-07","o":6,"h":6,"l":6,"c":6,"v":780},{"d":"2013-08-08","o":6.5,"h":6.5,"l":5.1,"c":6,"v":1850},{"d":"2013-08-09","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2013-08-12","o":6.1,"h":6.1,"l":6,"c":6,"v":210},{"d":"2013-08-13","o":6,"h":6,"l":4.6,"c":6,"v":350},{"d":"2013-08-14","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2013-08-15","o":5,"h":5,"l":5,"c":5,"v":40},{"d":"2013-08-16","o":6,"h":6,"l":6,"c":6,"v":50},{"d":"2013-08-19","o":5.8,"h":5.8,"l":5.8,"c":5.8,"v":420},{"d":"2013-08-20","o":5.8,"h":5.8,"l":5.8,"c":5.8,"v":0},{"d":"2013-08-21","o":5.8,"h":5.8,"l":5.8,"c":5.8,"v":0},{"d":"2013-08-22","o":5.8,"h":5.8,"l":5.8,"c":5.8,"v":0},{"d":"2013-08-23","o":5.8,"h":5.8,"l":5.8,"c":5.8,"v":0},{"d":"2013-08-26","o":5.8,"h":5.8,"l":5.8,"c":5.8,"v":0},{"d":"2013-08-27","o":5.8,"h":5.8,"l":5.8,"c":5.8,"v":0},{"d":"2013-08-28","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":100},{"d":"2013-08-29","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2013-08-30","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2013-09-03","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2013-09-04","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2013-09-05","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2013-09-06","o":5,"h":5,"l":5,"c":5,"v":590},{"d":"2013-09-09","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2013-09-10","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2013-09-11","o":5,"h":5,"l":3.2,"c":3.7,"v":6000},{"d":"2013-09-12","o":3.7,"h":3.7,"l":3.7,"c":3.7,"v":0},{"d":"2013-09-13","o":3.7,"h":3.7,"l":3.7,"c":3.7,"v":0},{"d":"2013-09-16","o":3.9,"h":4.2,"l":3.9,"c":4.2,"v":2000},{"d":"2013-09-17","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2013-09-18","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2013-09-19","o":3.5,"h":4.2,"l":3.5,"c":4.2,"v":50},{"d":"2013-09-20","o":4,"h":4,"l":4,"c":4,"v":100},{"d":"2013-09-23","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":500},{"d":"2013-09-24","o":6,"h":6,"l":6,"c":6,"v":100},{"d":"2013-09-25","o":5.6,"h":5.6,"l":5.6,"c":5.6,"v":100},{"d":"2013-09-26","o":5.6,"h":5.6,"l":5.6,"c":5.6,"v":0},{"d":"2013-09-27","o":5.6,"h":5.6,"l":5.6,"c":5.6,"v":0},{"d":"2013-09-30","o":6,"h":6,"l":5.7,"c":5.7,"v":280},{"d":"2013-10-01","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":30},{"d":"2013-10-02","o":5.3,"h":5.3,"l":4.5,"c":4.5,"v":990},{"d":"2013-10-03","o":5,"h":5,"l":5,"c":5,"v":20},{"d":"2013-10-04","o":5,"h":5,"l":5,"c":5,"v":230},{"d":"2013-10-07","o":4.6,"h":4.6,"l":4.5,"c":4.5,"v":390},{"d":"2013-10-08","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2013-10-09","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2013-10-10","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":50},{"d":"2013-10-11","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":0},{"d":"2013-10-14","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":20},{"d":"2013-10-15","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":0},{"d":"2013-10-16","o":5,"h":5.2,"l":5,"c":5.2,"v":160},{"d":"2013-10-17","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":0},{"d":"2013-10-18","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":0},{"d":"2013-10-21","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":0},{"d":"2013-10-22","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":50},{"d":"2013-10-23","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2013-10-24","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2013-10-25","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":70},{"d":"2013-10-28","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2013-10-29","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":50},{"d":"2013-10-30","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2013-10-31","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2013-11-01","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2013-11-04","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":50},{"d":"2013-11-05","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2013-11-06","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2013-11-07","o":100.1,"h":100.1,"l":100.1,"c":100.1,"v":50},{"d":"2013-11-08","o":3.8,"h":5.5,"l":3.8,"c":5.4,"v":1480},{"d":"2013-11-11","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":180},{"d":"2013-11-12","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":140},{"d":"2013-11-13","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":910},{"d":"2013-11-14","o":6,"h":6,"l":6,"c":6,"v":50},{"d":"2013-11-15","o":6,"h":6.5,"l":5.5,"c":6.4,"v":1040},{"d":"2013-11-18","o":6.4,"h":6.4,"l":6.4,"c":6.4,"v":0},{"d":"2013-11-19","o":6.4,"h":6.4,"l":6.4,"c":6.4,"v":100},{"d":"2013-11-20","o":6.4,"h":6.4,"l":6.4,"c":6.4,"v":0},{"d":"2013-11-21","o":6.4,"h":6.4,"l":6.4,"c":6.4,"v":0},{"d":"2013-11-22","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":10},{"d":"2013-11-25","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2013-11-26","o":6.4,"h":6.4,"l":5.5,"c":5.5,"v":270},{"d":"2013-11-27","o":6.4,"h":6.4,"l":6.4,"c":6.4,"v":50},{"d":"2013-11-29","o":6.4,"h":6.4,"l":6.4,"c":6.4,"v":0},{"d":"2013-12-02","o":6.4,"h":6.4,"l":6.4,"c":6.4,"v":0},{"d":"2013-12-03","o":6.4,"h":6.4,"l":6.4,"c":6.4,"v":0},{"d":"2013-12-04","o":6.4,"h":6.4,"l":6.4,"c":6.4,"v":0},{"d":"2013-12-05","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":50},{"d":"2013-12-06","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2013-12-09","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":50},{"d":"2013-12-10","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2013-12-11","o":6.2,"h":6.2,"l":6.2,"c":6.2,"v":50},{"d":"2013-12-12","o":6.2,"h":6.2,"l":6.2,"c":6.2,"v":0},{"d":"2013-12-13","o":6.2,"h":6.2,"l":6.2,"c":6.2,"v":0},{"d":"2013-12-16","o":6.3,"h":6.4,"l":6.2,"c":6.2,"v":4660},{"d":"2013-12-17","o":6.2,"h":6.2,"l":6.2,"c":6.2,"v":0},{"d":"2013-12-18","o":6.5,"h":6.5,"l":6.4,"c":6.4,"v":450},{"d":"2013-12-19","o":6.4,"h":6.4,"l":6.4,"c":6.4,"v":200},{"d":"2013-12-20","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":100},{"d":"2013-12-23","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2013-12-24","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2013-12-26","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":450},{"d":"2013-12-27","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2013-12-30","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2013-12-31","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":20},{"d":"2014-01-02","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":30},{"d":"2014-01-03","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":40},{"d":"2014-01-06","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":670},{"d":"2014-01-07","o":5.5,"h":6.3,"l":5.5,"c":6.3,"v":980},{"d":"2014-01-08","o":6.3,"h":6.3,"l":5.5,"c":6,"v":2210},{"d":"2014-01-09","o":5.4,"h":6,"l":5.4,"c":5.4,"v":160},{"d":"2014-01-10","o":5.1,"h":6,"l":5.1,"c":6,"v":80},{"d":"2014-01-13","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2014-01-14","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2014-01-15","o":6,"h":6,"l":6,"c":6,"v":20},{"d":"2014-01-16","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2014-01-17","o":6,"h":6,"l":6,"c":6,"v":100},{"d":"2014-01-21","o":5.5,"h":6,"l":5,"c":6,"v":1920},{"d":"2014-01-22","o":5,"h":5,"l":5,"c":5,"v":100},{"d":"2014-01-23","o":5,"h":5,"l":5,"c":5,"v":100},{"d":"2014-01-24","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2014-01-27","o":6,"h":6,"l":6,"c":6,"v":20},{"d":"2014-01-28","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2014-01-29","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2014-01-30","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":400},{"d":"2014-01-31","o":5.1,"h":5.4,"l":5.1,"c":5.4,"v":280},{"d":"2014-02-03","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2014-02-04","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2014-02-05","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2014-02-06","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2014-02-07","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":60},{"d":"2014-02-10","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":30},{"d":"2014-02-11","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2014-02-12","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2014-02-13","o":5,"h":5.3,"l":4.5,"c":5.3,"v":1330},{"d":"2014-02-14","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":0},{"d":"2014-02-18","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":0},{"d":"2014-02-19","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":0},{"d":"2014-02-20","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":60},{"d":"2014-02-21","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":0},{"d":"2014-02-24","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":0},{"d":"2014-02-25","o":5,"h":5.3,"l":5,"c":5,"v":900},{"d":"2014-02-26","o":5,"h":5,"l":5,"c":5,"v":100},{"d":"2014-02-27","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2014-02-28","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":30},{"d":"2014-03-03","o":5,"h":5,"l":4.3,"c":4.3,"v":2190},{"d":"2014-03-04","o":4.3,"h":4.3,"l":4.3,"c":4.3,"v":0},{"d":"2014-03-05","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":100},{"d":"2014-03-06","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":0},{"d":"2014-03-07","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":20},{"d":"2014-03-10","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2014-03-11","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":50},{"d":"2014-03-12","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2014-03-13","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2014-03-14","o":5.1,"h":6.5,"l":5.1,"c":6.5,"v":2490},{"d":"2014-03-17","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2014-03-18","o":6,"h":6,"l":6,"c":6,"v":70},{"d":"2014-03-19","o":6,"h":6.4,"l":6,"c":6.4,"v":1300},{"d":"2014-03-20","o":6.4,"h":6.4,"l":6,"c":6.4,"v":360},{"d":"2014-03-21","o":6.4,"h":6.4,"l":4.8,"c":4.8,"v":1020},{"d":"2014-03-24","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2014-03-25","o":5.5,"h":5.5,"l":5.2,"c":5.2,"v":1080},{"d":"2014-03-26","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":0},{"d":"2014-03-27","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":300},{"d":"2014-03-28","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":70},{"d":"2014-03-31","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":50},{"d":"2014-04-01","o":6.2,"h":6.2,"l":4.4,"c":5.5,"v":3560},{"d":"2014-04-02","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":250},{"d":"2014-04-03","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":250},{"d":"2014-04-04","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":200},{"d":"2014-04-07","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2014-04-08","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":50},{"d":"2014-04-09","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2014-04-10","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":20},{"d":"2014-04-11","o":5.4,"h":5.5,"l":5.4,"c":5.5,"v":1420},{"d":"2014-04-14","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2014-04-15","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":20},{"d":"2014-04-16","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2014-04-17","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":20},{"d":"2014-04-21","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2014-04-22","o":4.8,"h":5.4,"l":4.8,"c":5.4,"v":100},{"d":"2014-04-23","o":5.4,"h":5.5,"l":5.4,"c":5.5,"v":360},{"d":"2014-04-24","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2014-04-25","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2014-04-28","o":5.4,"h":6.2,"l":5.4,"c":5.5,"v":1270},{"d":"2014-04-29","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2014-04-30","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2014-05-01","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2014-05-02","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2014-05-05","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2014-05-06","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2014-05-07","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":60},{"d":"2014-05-08","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2014-05-09","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2014-05-12","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2014-05-13","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2014-05-14","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2014-05-15","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2014-05-16","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2014-05-19","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2014-05-20","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2014-05-21","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2014-05-22","o":5,"h":5,"l":5,"c":5,"v":100},{"d":"2014-05-23","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2014-05-27","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2014-05-28","o":5,"h":5,"l":5,"c":5,"v":50},{"d":"2014-05-29","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2014-05-30","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2014-06-02","o":5,"h":5,"l":5,"c":5,"v":130},{"d":"2014-06-03","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2014-06-04","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2014-06-05","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":100},{"d":"2014-06-06","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":0},{"d":"2014-06-09","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":0},{"d":"2014-06-10","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":0},{"d":"2014-06-11","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":0},{"d":"2014-06-12","o":6.1,"h":6.5,"l":6.1,"c":6.5,"v":1330},{"d":"2014-06-13","o":7,"h":7,"l":6.5,"c":7,"v":170},{"d":"2014-06-16","o":7,"h":7,"l":7,"c":7,"v":50},{"d":"2014-06-17","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2014-06-18","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2014-06-19","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2014-06-20","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2014-06-23","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":10},{"d":"2014-06-24","o":6.9,"h":6.9,"l":6.5,"c":6.5,"v":880},{"d":"2014-06-25","o":6.6,"h":6.6,"l":6,"c":6,"v":3000},{"d":"2014-06-26","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2014-06-27","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2014-06-30","o":6,"h":6,"l":6,"c":6,"v":500},{"d":"2014-07-01","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":30},{"d":"2014-07-02","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":70},{"d":"2014-07-03","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2014-07-07","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2014-07-08","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":40},{"d":"2014-07-09","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2014-07-10","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":20},{"d":"2014-07-11","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2014-07-14","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2014-07-15","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":210},{"d":"2014-07-16","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2014-07-17","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":30},{"d":"2014-07-18","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2014-07-21","o":6.4,"h":6.4,"l":6.4,"c":6.4,"v":30},{"d":"2014-07-22","o":6.4,"h":6.4,"l":6.4,"c":6.4,"v":0},{"d":"2014-07-23","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":980},{"d":"2014-07-24","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2014-07-25","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2014-07-28","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2014-07-29","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2014-07-30","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":30},{"d":"2014-07-31","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2014-08-01","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2014-08-04","o":5.5,"h":6.5,"l":5,"c":6.5,"v":1410},{"d":"2014-08-05","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2014-08-06","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2014-08-07","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":40},{"d":"2014-08-08","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":20},{"d":"2014-08-11","o":5.5,"h":5.5,"l":4.5,"c":4.5,"v":1880},{"d":"2014-08-12","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2014-08-13","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":1080},{"d":"2014-08-14","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2014-08-15","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2014-08-18","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":100},{"d":"2014-08-19","o":5.2,"h":6.5,"l":5.2,"c":6.5,"v":2590},{"d":"2014-08-20","o":4.5,"h":6.5,"l":4.5,"c":5.3,"v":4340},{"d":"2014-08-21","o":4.8,"h":6.3,"l":4.8,"c":5.2,"v":1180},{"d":"2014-08-22","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":0},{"d":"2014-08-25","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":0},{"d":"2014-08-26","o":4.7,"h":4.9,"l":4.7,"c":4.8,"v":1140},{"d":"2014-08-27","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":350},{"d":"2014-08-28","o":4.7,"h":4.9,"l":4.5,"c":4.9,"v":4750},{"d":"2014-08-29","o":5.2,"h":6.4,"l":4.5,"c":4.5,"v":2330},{"d":"2014-09-02","o":5.8,"h":5.8,"l":4.5,"c":5.5,"v":2330},{"d":"2014-09-03","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2014-09-04","o":4.9,"h":4.9,"l":4.9,"c":4.9,"v":810},{"d":"2014-09-05","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":2300},{"d":"2014-09-08","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":560},{"d":"2014-09-09","o":4.5,"h":5.3,"l":4.5,"c":5.3,"v":2420},{"d":"2014-09-10","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":1200},{"d":"2014-09-11","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2014-09-12","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2014-09-15","o":4,"h":4,"l":4,"c":4,"v":350},{"d":"2014-09-16","o":4,"h":4,"l":2.5,"c":2.5,"v":600},{"d":"2014-09-17","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2014-09-18","o":5.3,"h":5.3,"l":3.5,"c":3.5,"v":130},{"d":"2014-09-19","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2014-09-22","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":30},{"d":"2014-09-23","o":4.5,"h":5.3,"l":3.5,"c":3.5,"v":650},{"d":"2014-09-24","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2014-09-25","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2014-09-26","o":4.5,"h":5.3,"l":4.5,"c":5.3,"v":640},{"d":"2014-09-29","o":5.3,"h":5.3,"l":4.5,"c":4.5,"v":2300},{"d":"2014-09-30","o":5,"h":5.3,"l":5,"c":5.3,"v":120},{"d":"2014-10-01","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":1810},{"d":"2014-10-02","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":140},{"d":"2014-10-03","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":100},{"d":"2014-10-06","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":0},{"d":"2014-10-07","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":0},{"d":"2014-10-08","o":3.6,"h":4.2,"l":3.6,"c":3.6,"v":1680},{"d":"2014-10-09","o":3.7,"h":3.7,"l":3.7,"c":3.7,"v":900},{"d":"2014-10-10","o":3.7,"h":3.7,"l":3.7,"c":3.7,"v":2070},{"d":"2014-10-13","o":3.7,"h":3.7,"l":3.7,"c":3.7,"v":0},{"d":"2014-10-14","o":4,"h":4,"l":4,"c":4,"v":100},{"d":"2014-10-15","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2014-10-16","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2014-10-17","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2014-10-20","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2014-10-21","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2014-10-22","o":3.7,"h":3.7,"l":3.1,"c":3.1,"v":1960},{"d":"2014-10-23","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":200},{"d":"2014-10-24","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2014-10-27","o":4.9,"h":4.9,"l":3,"c":3,"v":330},{"d":"2014-10-28","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2014-10-29","o":3.8,"h":4.5,"l":3.8,"c":4.5,"v":1700},{"d":"2014-10-30","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":1200},{"d":"2014-10-31","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2014-11-03","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2014-11-04","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2014-11-05","o":5,"h":5,"l":5,"c":5,"v":240},{"d":"2014-11-06","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2014-11-07","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2014-11-10","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2014-11-11","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2014-11-12","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2014-11-13","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2014-11-14","o":3.2,"h":3.2,"l":3.2,"c":3.2,"v":1000},{"d":"2014-11-17","o":3.2,"h":3.2,"l":3.2,"c":3.2,"v":0},{"d":"2014-11-18","o":4.2,"h":5,"l":3.8,"c":5,"v":3460},{"d":"2014-11-19","o":5,"h":5,"l":4.5,"c":4.5,"v":1350},{"d":"2014-11-20","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":10},{"d":"2014-11-21","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":580},{"d":"2014-11-24","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2014-11-25","o":3.8,"h":3.8,"l":3.8,"c":3.8,"v":3000},{"d":"2014-11-26","o":3.9,"h":3.9,"l":3.2,"c":3.5,"v":7770},{"d":"2014-11-28","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2014-12-01","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":1200},{"d":"2014-12-02","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":0},{"d":"2014-12-03","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":0},{"d":"2014-12-04","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":0},{"d":"2014-12-05","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":0},{"d":"2014-12-08","o":3.8,"h":3.8,"l":3.8,"c":3.8,"v":100},{"d":"2014-12-09","o":3.8,"h":3.8,"l":3.8,"c":3.8,"v":50},{"d":"2014-12-10","o":3.8,"h":3.8,"l":3.8,"c":3.8,"v":0},{"d":"2014-12-11","o":3.8,"h":3.8,"l":3.8,"c":3.8,"v":50},{"d":"2014-12-12","o":3.8,"h":3.9,"l":3.8,"c":3.9,"v":120},{"d":"2014-12-15","o":3.7,"h":4.2,"l":3.7,"c":4.2,"v":1540},{"d":"2014-12-16","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2014-12-17","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2014-12-18","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2014-12-19","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2014-12-22","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2014-12-23","o":4.6,"h":4.6,"l":4.4,"c":4.4,"v":4050},{"d":"2014-12-24","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2014-12-26","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2014-12-29","o":4.6,"h":4.6,"l":3.1,"c":3.1,"v":2140},{"d":"2014-12-30","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":0},{"d":"2014-12-31","o":4.6,"h":4.6,"l":4.5,"c":4.5,"v":2400},{"d":"2015-01-02","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2015-01-05","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2015-01-06","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":250},{"d":"2015-01-07","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2015-01-08","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2015-01-09","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2015-01-12","o":4.3,"h":4.3,"l":4.3,"c":4.3,"v":500},{"d":"2015-01-13","o":4.3,"h":4.3,"l":4.3,"c":4.3,"v":0},{"d":"2015-01-14","o":4.3,"h":4.3,"l":4.3,"c":4.3,"v":0},{"d":"2015-01-15","o":4.3,"h":4.3,"l":4.3,"c":4.3,"v":0},{"d":"2015-01-16","o":4.3,"h":4.3,"l":4.3,"c":4.3,"v":0},{"d":"2015-01-20","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":260},{"d":"2015-01-21","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2015-01-22","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":450},{"d":"2015-01-23","o":4.3,"h":4.3,"l":3.9,"c":4.3,"v":1050},{"d":"2015-01-26","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":250},{"d":"2015-01-27","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2015-01-28","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":10},{"d":"2015-01-29","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2015-01-30","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":200},{"d":"2015-02-02","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2015-02-03","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":10},{"d":"2015-02-04","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":740},{"d":"2015-02-05","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2015-02-06","o":3.6,"h":4.1,"l":3.6,"c":4.1,"v":450},{"d":"2015-02-09","o":4.5,"h":4.5,"l":3.6,"c":3.6,"v":2190},{"d":"2015-02-10","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":350},{"d":"2015-02-11","o":3.6,"h":4.5,"l":3.6,"c":4.5,"v":350},{"d":"2015-02-12","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2015-02-13","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2015-02-17","o":4,"h":4,"l":4,"c":4,"v":500},{"d":"2015-02-18","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2015-02-19","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2015-02-20","o":3.7,"h":3.7,"l":3.7,"c":3.7,"v":1260},{"d":"2015-02-23","o":4,"h":4,"l":4,"c":4,"v":500},{"d":"2015-02-24","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":1240},{"d":"2015-02-25","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":1900},{"d":"2015-02-26","o":4.3,"h":4.3,"l":4.3,"c":4.3,"v":500},{"d":"2015-02-27","o":4.3,"h":4.3,"l":4.3,"c":4.3,"v":740},{"d":"2015-03-02","o":4,"h":4,"l":4,"c":4,"v":250},{"d":"2015-03-03","o":3.8,"h":4.3,"l":3.8,"c":4.2,"v":480},{"d":"2015-03-04","o":4,"h":4,"l":4,"c":4,"v":100},{"d":"2015-03-05","o":4,"h":4,"l":4,"c":4,"v":300},{"d":"2015-03-06","o":4,"h":5.1,"l":4,"c":5.1,"v":1820},{"d":"2015-03-09","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":430},{"d":"2015-03-10","o":5.4,"h":5.4,"l":5.3,"c":5.3,"v":320},{"d":"2015-03-11","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":200},{"d":"2015-03-12","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":240},{"d":"2015-03-13","o":4.9,"h":5.3,"l":4.9,"c":5.1,"v":620},{"d":"2015-03-16","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":230},{"d":"2015-03-17","o":5.1,"h":5.5,"l":5.1,"c":5.2,"v":1780},{"d":"2015-03-18","o":5.4,"h":5.4,"l":5.2,"c":5.2,"v":630},{"d":"2015-03-19","o":5.2,"h":5.4,"l":5.2,"c":5.4,"v":890},{"d":"2015-03-20","o":5.3,"h":5.4,"l":5.3,"c":5.4,"v":130},{"d":"2015-03-23","o":4.6,"h":5.4,"l":4.6,"c":5.4,"v":1140},{"d":"2015-03-24","o":5.4,"h":5.4,"l":5,"c":5,"v":850},{"d":"2015-03-25","o":5.4,"h":5.4,"l":5,"c":5.3,"v":490},{"d":"2015-03-26","o":5.3,"h":5.3,"l":5,"c":5,"v":1020},{"d":"2015-03-27","o":5,"h":5.2,"l":5,"c":5.2,"v":320},{"d":"2015-03-30","o":5.2,"h":5.3,"l":5.2,"c":5.2,"v":700},{"d":"2015-03-31","o":4.7,"h":5,"l":4.7,"c":5,"v":280},{"d":"2015-04-01","o":5,"h":5,"l":5,"c":5,"v":50},{"d":"2015-04-02","o":5.3,"h":5.3,"l":5.2,"c":5.3,"v":490},{"d":"2015-04-06","o":5.3,"h":5.4,"l":5.3,"c":5.4,"v":180},{"d":"2015-04-07","o":5.4,"h":5.4,"l":4.7,"c":5.4,"v":150},{"d":"2015-04-08","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":50},{"d":"2015-04-09","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":1050},{"d":"2015-04-10","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":370},{"d":"2015-04-13","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":250},{"d":"2015-04-14","o":4.8,"h":5.4,"l":4.8,"c":5.4,"v":220},{"d":"2015-04-15","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":100},{"d":"2015-04-16","o":5.4,"h":5.4,"l":5.3,"c":5.3,"v":1950},{"d":"2015-04-17","o":5.3,"h":5.4,"l":5.3,"c":5.4,"v":270},{"d":"2015-04-20","o":5.4,"h":5.4,"l":4.8,"c":5.4,"v":1180},{"d":"2015-04-21","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2015-04-22","o":5.2,"h":5.2,"l":4.7,"c":4.7,"v":1010},{"d":"2015-04-23","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":100},{"d":"2015-04-24","o":5.2,"h":5.2,"l":4.5,"c":4.5,"v":670},{"d":"2015-04-27","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2015-04-28","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"2015-04-29","o":5,"h":5,"l":4.99,"c":5,"v":400},{"d":"2015-04-30","o":5,"h":6.1,"l":5,"c":5,"v":600},{"d":"2015-05-01","o":7,"h":9.75,"l":7,"c":9,"v":2600},{"d":"2015-05-04","o":7,"h":7.5,"l":6.05,"c":7.5,"v":2300},{"d":"2015-05-05","o":6.94,"h":6.94,"l":6.94,"c":6.94,"v":100},{"d":"2015-05-06","o":6.5,"h":6.5,"l":5,"c":5,"v":4100},{"d":"2015-05-07","o":6.45,"h":6.5,"l":3.75,"c":6.19,"v":1000},{"d":"2015-05-08","o":6.19,"h":6.19,"l":6.19,"c":6.19,"v":0},{"d":"2015-05-11","o":6.19,"h":6.19,"l":6.19,"c":6.19,"v":0},{"d":"2015-05-12","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":200},{"d":"2015-05-13","o":6.4,"h":6.4,"l":6,"c":6,"v":300},{"d":"2015-05-14","o":6.25,"h":6.4,"l":6.25,"c":6.4,"v":300},{"d":"2015-05-15","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":400},{"d":"2015-05-18","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2015-05-19","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2015-05-20","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2015-05-21","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":700},{"d":"2015-05-22","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2015-05-26","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2015-05-27","o":6.75,"h":6.75,"l":6,"c":6,"v":1000},{"d":"2015-05-28","o":6.01,"h":6.01,"l":6.01,"c":6.01,"v":400},{"d":"2015-05-29","o":6.01,"h":6.01,"l":6.01,"c":6.01,"v":0},{"d":"2015-06-01","o":6.01,"h":7,"l":6.01,"c":7,"v":2400},{"d":"2015-06-02","o":6.5,"h":6.95,"l":6.5,"c":6.5,"v":900},{"d":"2015-06-03","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2015-06-04","o":6.51,"h":6.51,"l":6.05,"c":6.05,"v":700},{"d":"2015-06-05","o":6.05,"h":6.05,"l":6.05,"c":6.05,"v":0},{"d":"2015-06-08","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":200},{"d":"2015-06-09","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2015-06-10","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2015-06-11","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":200},{"d":"2015-06-12","o":7.49,"h":7.49,"l":7.49,"c":7.49,"v":100},{"d":"2015-06-15","o":7.49,"h":7.49,"l":7.49,"c":7.49,"v":0},{"d":"2015-06-16","o":7.49,"h":7.49,"l":7.49,"c":7.49,"v":0},{"d":"2015-06-17","o":7.49,"h":7.49,"l":7.49,"c":7.49,"v":0},{"d":"2015-06-18","o":6.95,"h":6.95,"l":6.95,"c":6.95,"v":100},{"d":"2015-06-19","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":100},{"d":"2015-06-22","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":100},{"d":"2015-06-23","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"2015-06-24","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":100},{"d":"2015-06-25","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2015-06-26","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2015-06-29","o":6.7,"h":6.7,"l":6.7,"c":6.7,"v":300},{"d":"2015-06-30","o":6.7,"h":6.9,"l":6.25,"c":6.9,"v":900},{"d":"2015-07-01","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2015-07-02","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":200},{"d":"2015-07-06","o":6.2,"h":7,"l":6.2,"c":7,"v":400},{"d":"2015-07-07","o":6.65,"h":6.65,"l":6.65,"c":6.65,"v":300},{"d":"2015-07-08","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":100},{"d":"2015-07-09","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2015-07-10","o":6.95,"h":6.95,"l":6.95,"c":6.95,"v":400},{"d":"2015-07-13","o":6.95,"h":6.95,"l":6.95,"c":6.95,"v":0},{"d":"2015-07-14","o":6.95,"h":6.95,"l":6.95,"c":6.95,"v":0},{"d":"2015-07-15","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":500},{"d":"2015-07-16","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2015-07-17","o":6.65,"h":7.85,"l":6.45,"c":7.85,"v":4900},{"d":"2015-07-20","o":7.85,"h":10,"l":7.85,"c":8.5,"v":5300},{"d":"2015-07-21","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":1200},{"d":"2015-07-22","o":8.41,"h":8.41,"l":8.4,"c":8.4,"v":900},{"d":"2015-07-23","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":0},{"d":"2015-07-24","o":8.55,"h":8.55,"l":8.55,"c":8.55,"v":100},{"d":"2015-07-27","o":8.55,"h":8.55,"l":8.55,"c":8.55,"v":0},{"d":"2015-07-28","o":9.15,"h":9.5,"l":7.9,"c":8,"v":1400},{"d":"2015-07-29","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2015-07-30","o":8.8,"h":8.8,"l":7.8,"c":7.8,"v":400},{"d":"2015-07-31","o":7.8,"h":7.8,"l":7.8,"c":7.8,"v":0},{"d":"2015-08-03","o":7.8,"h":7.8,"l":7.8,"c":7.8,"v":0},{"d":"2015-08-04","o":7.8,"h":9.99,"l":7.8,"c":7.8,"v":500},{"d":"2015-08-05","o":8.01,"h":8.01,"l":8.01,"c":8.01,"v":100},{"d":"2015-08-06","o":8.01,"h":8.01,"l":8.01,"c":8.01,"v":0},{"d":"2015-08-07","o":8.01,"h":8.01,"l":8.01,"c":8.01,"v":0},{"d":"2015-08-10","o":8.01,"h":8.01,"l":8.01,"c":8.01,"v":0},{"d":"2015-08-11","o":8.01,"h":8.01,"l":8.01,"c":8.01,"v":0},{"d":"2015-08-12","o":8.01,"h":8.01,"l":8.01,"c":8.01,"v":0},{"d":"2015-08-13","o":8,"h":8,"l":8,"c":8,"v":100},{"d":"2015-08-14","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2015-08-17","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2015-08-18","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":1000},{"d":"2015-08-19","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":900},{"d":"2015-08-20","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":300},{"d":"2015-08-21","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2015-08-24","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2015-08-25","o":6.5,"h":9.5,"l":6.05,"c":7.25,"v":1700},{"d":"2015-08-26","o":7,"h":9.45,"l":7,"c":9,"v":600},{"d":"2015-08-27","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2015-08-28","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":100},{"d":"2015-08-31","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":1200},{"d":"2015-09-01","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":100},{"d":"2015-09-02","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2015-09-03","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2015-09-04","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2015-09-08","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2015-09-09","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":300},{"d":"2015-09-10","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"2015-09-11","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"2015-09-14","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":1200},{"d":"2015-09-15","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"2015-09-16","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"2015-09-17","o":7.05,"h":7.05,"l":7.05,"c":7.05,"v":100},{"d":"2015-09-18","o":7.05,"h":7.05,"l":7.05,"c":7.05,"v":0},{"d":"2015-09-21","o":7.05,"h":7.05,"l":7.05,"c":7.05,"v":0},{"d":"2015-09-22","o":6.5,"h":6.5,"l":6.05,"c":6.05,"v":600},{"d":"2015-09-23","o":6.05,"h":6.05,"l":6.05,"c":6.05,"v":300},{"d":"2015-09-24","o":6.05,"h":6.05,"l":6.05,"c":6.05,"v":0},{"d":"2015-09-25","o":6.05,"h":6.05,"l":6.05,"c":6.05,"v":0},{"d":"2015-09-28","o":6.09,"h":6.13,"l":6,"c":6.1,"v":6400},{"d":"2015-09-29","o":6.1,"h":6.1,"l":6.1,"c":6.1,"v":0},{"d":"2015-09-30","o":6.1,"h":6.1,"l":6.1,"c":6.1,"v":0},{"d":"2015-10-01","o":5.79,"h":5.79,"l":5.5,"c":5.5,"v":1400},{"d":"2015-10-02","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2015-10-05","o":6.1,"h":6.15,"l":6.1,"c":6.15,"v":300},{"d":"2015-10-06","o":6.15,"h":6.15,"l":6.15,"c":6.15,"v":0},{"d":"2015-10-07","o":6.15,"h":6.15,"l":6.15,"c":6.15,"v":0},{"d":"2015-10-08","o":6.15,"h":6.15,"l":6.15,"c":6.15,"v":0},{"d":"2015-10-09","o":6.15,"h":6.15,"l":6.15,"c":6.15,"v":0},{"d":"2015-10-12","o":6,"h":6,"l":6,"c":6,"v":1200},{"d":"2015-10-13","o":5.96,"h":6,"l":5.96,"c":6,"v":500},{"d":"2015-10-14","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2015-10-15","o":6,"h":6.5,"l":6,"c":6.5,"v":1700},{"d":"2015-10-16","o":6.55,"h":6.55,"l":6.55,"c":6.55,"v":100},{"d":"2015-10-19","o":6.55,"h":6.55,"l":6.55,"c":6.55,"v":0},{"d":"2015-10-20","o":6,"h":6,"l":6,"c":6,"v":200},{"d":"2015-10-21","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2015-10-22","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2015-10-23","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2015-10-26","o":5.5,"h":5.5,"l":5,"c":5.1,"v":1200},{"d":"2015-10-27","o":5.09,"h":5.09,"l":5.09,"c":5.09,"v":600},{"d":"2015-10-28","o":5.45,"h":7,"l":5.45,"c":5.45,"v":700},{"d":"2015-10-29","o":7,"h":7,"l":7,"c":7,"v":100},{"d":"2015-10-30","o":7.25,"h":7.25,"l":7.2,"c":7.2,"v":1300},{"d":"2015-11-02","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":100},{"d":"2015-11-03","o":6,"h":7,"l":6,"c":7,"v":400},{"d":"2015-11-04","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2015-11-05","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2015-11-06","o":6.96,"h":6.96,"l":6.96,"c":6.96,"v":100},{"d":"2015-11-09","o":6.96,"h":6.96,"l":6.96,"c":6.96,"v":0},{"d":"2015-11-10","o":6.96,"h":6.96,"l":6.96,"c":6.96,"v":0},{"d":"2015-11-11","o":6.96,"h":6.96,"l":6.96,"c":6.96,"v":0},{"d":"2015-11-12","o":6.96,"h":6.97,"l":6.96,"c":6.97,"v":1200},{"d":"2015-11-13","o":6.97,"h":6.97,"l":6.97,"c":6.97,"v":0},{"d":"2015-11-16","o":6.97,"h":7,"l":6.92,"c":7,"v":1300},{"d":"2015-11-17","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2015-11-18","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2015-11-19","o":6.1,"h":6.1,"l":6.1,"c":6.1,"v":200},{"d":"2015-11-20","o":6.1,"h":6.1,"l":6.1,"c":6.1,"v":0},{"d":"2015-11-23","o":6.25,"h":6.25,"l":6.1,"c":6.1,"v":2500},{"d":"2015-11-24","o":6.1,"h":6.1,"l":6.1,"c":6.1,"v":800},{"d":"2015-11-25","o":6,"h":6,"l":6,"c":6,"v":1000},{"d":"2015-11-27","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2015-11-30","o":6,"h":6,"l":6,"c":6,"v":100},{"d":"2015-12-01","o":6,"h":6,"l":6,"c":6,"v":200},{"d":"2015-12-02","o":6.2,"h":6.2,"l":6,"c":6,"v":400},{"d":"2015-12-03","o":5.45,"h":5.45,"l":5.45,"c":5.45,"v":300},{"d":"2015-12-04","o":5.45,"h":5.45,"l":5.45,"c":5.45,"v":0},{"d":"2015-12-07","o":5,"h":5,"l":5,"c":5,"v":500},{"d":"2015-12-08","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2015-12-09","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2015-12-10","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2015-12-11","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":100},{"d":"2015-12-14","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":0},{"d":"2015-12-15","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":100},{"d":"2015-12-16","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":0},{"d":"2015-12-17","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":1100},{"d":"2015-12-18","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2015-12-21","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2015-12-22","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2015-12-23","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2015-12-24","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2015-12-28","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2015-12-29","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":200},{"d":"2015-12-30","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":200},{"d":"2015-12-31","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":0},{"d":"2016-01-04","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":0},{"d":"2016-01-05","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":0},{"d":"2016-01-06","o":5.45,"h":5.5,"l":5.45,"c":5.5,"v":2100},{"d":"2016-01-07","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2016-01-08","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2016-01-11","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2016-01-12","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2016-01-13","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":700},{"d":"2016-01-14","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2016-01-15","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2016-01-19","o":5.51,"h":5.51,"l":5.51,"c":5.51,"v":500},{"d":"2016-01-20","o":5.6,"h":5.6,"l":5.6,"c":5.6,"v":500},{"d":"2016-01-21","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":300},{"d":"2016-01-22","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"2016-01-25","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"2016-01-26","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"2016-01-27","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"2016-01-28","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"2016-01-29","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"2016-02-01","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"2016-02-02","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"2016-02-03","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"2016-02-04","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"2016-02-05","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"2016-02-08","o":5.88,"h":5.88,"l":5.88,"c":5.88,"v":300},{"d":"2016-02-09","o":5.88,"h":5.88,"l":5.88,"c":5.88,"v":0},{"d":"2016-02-10","o":5.88,"h":5.88,"l":5.88,"c":5.88,"v":0},{"d":"2016-02-11","o":5.88,"h":5.88,"l":5.79,"c":5.79,"v":400},{"d":"2016-02-12","o":5.79,"h":5.79,"l":5.79,"c":5.79,"v":0},{"d":"2016-02-16","o":5.53,"h":5.88,"l":5.53,"c":5.88,"v":700},{"d":"2016-02-17","o":5.51,"h":5.51,"l":5.51,"c":5.51,"v":200},{"d":"2016-02-18","o":5.51,"h":5.51,"l":5.51,"c":5.51,"v":100},{"d":"2016-02-19","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":100},{"d":"2016-02-22","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2016-02-23","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2016-02-24","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2016-02-25","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2016-02-26","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2016-02-29","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2016-03-01","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2016-03-02","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2016-03-03","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2016-03-04","o":5.74,"h":5.74,"l":5.74,"c":5.74,"v":100},{"d":"2016-03-07","o":5.74,"h":5.74,"l":5.74,"c":5.74,"v":0},{"d":"2016-03-08","o":4,"h":4,"l":4,"c":4,"v":600},{"d":"2016-03-09","o":5.75,"h":6,"l":5.75,"c":5.75,"v":400},{"d":"2016-03-10","o":5,"h":6,"l":5,"c":5,"v":1000},{"d":"2016-03-11","o":6,"h":6,"l":6,"c":6,"v":100},{"d":"2016-03-14","o":6,"h":6,"l":6,"c":6,"v":100},{"d":"2016-03-15","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2016-03-16","o":4,"h":4.25,"l":4,"c":4.25,"v":1400},{"d":"2016-03-17","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2016-03-18","o":5.95,"h":5.95,"l":5.88,"c":5.95,"v":300},{"d":"2016-03-21","o":4.5,"h":5.75,"l":4.05,"c":4.99,"v":1100},{"d":"2016-03-22","o":4.99,"h":4.99,"l":4.99,"c":4.99,"v":0},{"d":"2016-03-23","o":4.99,"h":4.99,"l":4.99,"c":4.99,"v":100},{"d":"2016-03-24","o":4.99,"h":4.99,"l":4.99,"c":4.99,"v":0},{"d":"2016-03-28","o":4.99,"h":5.93,"l":4.99,"c":5.93,"v":300},{"d":"2016-03-29","o":5.93,"h":5.93,"l":5.93,"c":5.93,"v":0},{"d":"2016-03-30","o":5.93,"h":5.93,"l":5.93,"c":5.93,"v":0},{"d":"2016-03-31","o":5.93,"h":5.93,"l":5.93,"c":5.93,"v":0},{"d":"2016-04-01","o":5.93,"h":7.5,"l":5.93,"c":7.5,"v":1600},{"d":"2016-04-04","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2016-04-05","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2016-04-06","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2016-04-07","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2016-04-08","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2016-04-11","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2016-04-12","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2016-04-13","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":700},{"d":"2016-04-14","o":6,"h":6,"l":6,"c":6,"v":300},{"d":"2016-04-15","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2016-04-18","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2016-04-19","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":100},{"d":"2016-04-20","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"2016-04-21","o":5.38,"h":5.38,"l":5.38,"c":5.38,"v":100},{"d":"2016-04-22","o":5.38,"h":5.38,"l":5.38,"c":5.38,"v":0},{"d":"2016-04-25","o":5.8,"h":6,"l":5.8,"c":6,"v":500},{"d":"2016-04-26","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2016-04-27","o":5.9,"h":5.9,"l":5.9,"c":5.9,"v":700},{"d":"2016-04-28","o":5.9,"h":5.9,"l":5.9,"c":5.9,"v":0},{"d":"2016-04-29","o":5.9,"h":5.9,"l":5.9,"c":5.9,"v":0},{"d":"2016-05-02","o":5.9,"h":5.9,"l":5.9,"c":5.9,"v":0},{"d":"2016-05-03","o":5.6,"h":5.6,"l":5.5,"c":5.5,"v":900},{"d":"2016-05-04","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2016-05-05","o":5.05,"h":5.05,"l":5.05,"c":5.05,"v":200},{"d":"2016-05-06","o":5.05,"h":5.05,"l":5.05,"c":5.05,"v":0},{"d":"2016-05-09","o":5.05,"h":5.05,"l":5.05,"c":5.05,"v":0},{"d":"2016-05-10","o":5.05,"h":5.05,"l":5.05,"c":5.05,"v":0},{"d":"2016-05-11","o":5.05,"h":5.05,"l":5.05,"c":5.05,"v":300},{"d":"2016-05-12","o":5.05,"h":5.05,"l":5.05,"c":5.05,"v":0},{"d":"2016-05-13","o":5.05,"h":5.75,"l":5,"c":5.75,"v":600},{"d":"2016-05-16","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"2016-05-17","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"2016-05-18","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"2016-05-19","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"2016-05-20","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"2016-05-23","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"2016-05-24","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"2016-05-25","o":5.03,"h":5.03,"l":4.5,"c":4.5,"v":2400},{"d":"2016-05-26","o":5,"h":5.7,"l":5,"c":5.7,"v":300},{"d":"2016-05-27","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":500},{"d":"2016-05-31","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2016-06-01","o":5.5,"h":5.5,"l":5.25,"c":5.25,"v":2000},{"d":"2016-06-02","o":5.49,"h":5.49,"l":5.49,"c":5.49,"v":500},{"d":"2016-06-03","o":5.49,"h":5.49,"l":5.49,"c":5.49,"v":0},{"d":"2016-06-06","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":500},{"d":"2016-06-07","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2016-06-08","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2016-06-09","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2016-06-10","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2016-06-13","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2016-06-14","o":4,"h":4.25,"l":4,"c":4,"v":10500},{"d":"2016-06-15","o":4.25,"h":4.25,"l":4,"c":4,"v":5000},{"d":"2016-06-16","o":4.25,"h":4.25,"l":3.75,"c":3.75,"v":5800},{"d":"2016-06-17","o":5,"h":5.2,"l":5,"c":5.2,"v":200},{"d":"2016-06-20","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":0},{"d":"2016-06-21","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":200},{"d":"2016-06-22","o":5,"h":5,"l":5,"c":5,"v":800},{"d":"2016-06-23","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2016-06-24","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2016-06-27","o":5,"h":5,"l":5,"c":5,"v":100},{"d":"2016-06-28","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2016-06-29","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2016-06-30","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2016-07-01","o":5.19,"h":5.2,"l":5.19,"c":5.2,"v":1300},{"d":"2016-07-05","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":0},{"d":"2016-07-06","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":0},{"d":"2016-07-07","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":0},{"d":"2016-07-08","o":5,"h":6,"l":5,"c":5,"v":800},{"d":"2016-07-11","o":4.85,"h":4.85,"l":4.85,"c":4.85,"v":200},{"d":"2016-07-12","o":4.85,"h":4.85,"l":4.85,"c":4.85,"v":0},{"d":"2016-07-13","o":4.85,"h":4.85,"l":4.85,"c":4.85,"v":0},{"d":"2016-07-14","o":4.85,"h":4.85,"l":4.85,"c":4.85,"v":0},{"d":"2016-07-15","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":100},{"d":"2016-07-18","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2016-07-19","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2016-07-20","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2016-07-21","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2016-07-22","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2016-07-25","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2016-07-26","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2016-07-27","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2016-07-28","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2016-07-29","o":5,"h":5,"l":5,"c":5,"v":100},{"d":"2016-08-01","o":5,"h":5,"l":5,"c":5,"v":100},{"d":"2016-08-02","o":4.5,"h":4.5,"l":4.25,"c":4.25,"v":900},{"d":"2016-08-03","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2016-08-04","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2016-08-05","o":4.26,"h":4.8,"l":4.25,"c":4.8,"v":2200},{"d":"2016-08-08","o":4.79,"h":4.79,"l":4.79,"c":4.79,"v":100},{"d":"2016-08-09","o":4.79,"h":4.79,"l":4.79,"c":4.79,"v":0},{"d":"2016-08-10","o":4.79,"h":4.79,"l":4.79,"c":4.79,"v":0},{"d":"2016-08-11","o":4.78,"h":4.79,"l":4.78,"c":4.78,"v":1900},{"d":"2016-08-12","o":4.78,"h":4.78,"l":4.78,"c":4.78,"v":0},{"d":"2016-08-15","o":4.58,"h":4.78,"l":4,"c":4.78,"v":2400},{"d":"2016-08-16","o":4.78,"h":4.78,"l":4.78,"c":4.78,"v":0},{"d":"2016-08-17","o":4.78,"h":4.78,"l":4.78,"c":4.78,"v":0},{"d":"2016-08-18","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":300},{"d":"2016-08-19","o":4.74,"h":4.74,"l":4.74,"c":4.74,"v":400},{"d":"2016-08-22","o":4.03,"h":4.74,"l":3.55,"c":4.74,"v":3300},{"d":"2016-08-23","o":4.5,"h":4.7,"l":4.5,"c":4.7,"v":500},{"d":"2016-08-24","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":0},{"d":"2016-08-25","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":0},{"d":"2016-08-26","o":4.1,"h":4.7,"l":4,"c":4.01,"v":2200},{"d":"2016-08-29","o":4.67,"h":4.67,"l":4.67,"c":4.67,"v":300},{"d":"2016-08-30","o":4.6,"h":4.75,"l":4.6,"c":4.75,"v":2100},{"d":"2016-08-31","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":0},{"d":"2016-09-01","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":0},{"d":"2016-09-02","o":4.01,"h":5.25,"l":4,"c":5.25,"v":2700},{"d":"2016-09-06","o":5.5,"h":5.5,"l":4.52,"c":4.52,"v":1700},{"d":"2016-09-07","o":4.52,"h":4.52,"l":4.52,"c":4.52,"v":0},{"d":"2016-09-08","o":4.52,"h":4.52,"l":4.52,"c":4.52,"v":0},{"d":"2016-09-09","o":4.52,"h":4.52,"l":4.1,"c":4.1,"v":1900},{"d":"2016-09-12","o":4.1,"h":4.1,"l":4.1,"c":4.1,"v":0},{"d":"2016-09-13","o":4.7,"h":5.45,"l":4.7,"c":5.45,"v":500},{"d":"2016-09-14","o":5,"h":5,"l":5,"c":5,"v":400},{"d":"2016-09-15","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2016-09-16","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2016-09-19","o":5,"h":5,"l":4.2,"c":4.2,"v":700},{"d":"2016-09-20","o":4.2,"h":4.2,"l":4.15,"c":4.15,"v":400},{"d":"2016-09-21","o":4.2,"h":4.45,"l":4.2,"c":4.45,"v":400},{"d":"2016-09-22","o":4.15,"h":4.25,"l":4.15,"c":4.25,"v":300},{"d":"2016-09-23","o":4.15,"h":4.15,"l":4.15,"c":4.15,"v":100},{"d":"2016-09-26","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":200},{"d":"2016-09-27","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2016-09-28","o":4,"h":4,"l":4,"c":4,"v":1300},{"d":"2016-09-29","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":800},{"d":"2016-09-30","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":100},{"d":"2016-10-03","o":4.09,"h":4.09,"l":3.98,"c":3.98,"v":200},{"d":"2016-10-04","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":200},{"d":"2016-10-05","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2016-10-06","o":4,"h":4,"l":4,"c":4,"v":700},{"d":"2016-10-07","o":4,"h":4,"l":4,"c":4,"v":300},{"d":"2016-10-10","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2016-10-11","o":3.78,"h":3.78,"l":3.78,"c":3.78,"v":200},{"d":"2016-10-12","o":3.78,"h":3.78,"l":3.78,"c":3.78,"v":0},{"d":"2016-10-13","o":3.78,"h":3.78,"l":3.78,"c":3.78,"v":0},{"d":"2016-10-14","o":3.78,"h":3.78,"l":3.78,"c":3.78,"v":0},{"d":"2016-10-17","o":3.78,"h":3.78,"l":3.78,"c":3.78,"v":0},{"d":"2016-10-18","o":3.78,"h":3.78,"l":3.78,"c":3.78,"v":0},{"d":"2016-10-19","o":3.78,"h":3.78,"l":3.75,"c":3.75,"v":300},{"d":"2016-10-20","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2016-10-21","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2016-10-24","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2016-10-25","o":3.86,"h":3.86,"l":3.76,"c":3.76,"v":600},{"d":"2016-10-26","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":400},{"d":"2016-10-27","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2016-10-28","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2016-10-31","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2016-11-01","o":4.18,"h":4.75,"l":4.18,"c":4.75,"v":700},{"d":"2016-11-02","o":4.75,"h":4.75,"l":3,"c":3,"v":7000},{"d":"2016-11-03","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":200},{"d":"2016-11-04","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2016-11-07","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2016-11-08","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":200},{"d":"2016-11-09","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2016-11-10","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2016-11-11","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":200},{"d":"2016-11-14","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2016-11-15","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2016-11-16","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2016-11-17","o":3.71,"h":4,"l":3.71,"c":4,"v":1000},{"d":"2016-11-18","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2016-11-21","o":4.23,"h":4.23,"l":4.23,"c":4.23,"v":700},{"d":"2016-11-22","o":4,"h":4,"l":4,"c":4,"v":1500},{"d":"2016-11-23","o":4.23,"h":4.23,"l":4.23,"c":4.23,"v":500},{"d":"2016-11-25","o":4.23,"h":4.23,"l":4.23,"c":4.23,"v":100},{"d":"2016-11-28","o":4,"h":4.24,"l":4,"c":4.24,"v":600},{"d":"2016-11-29","o":4.24,"h":4.25,"l":4.1,"c":4.1,"v":1800},{"d":"2016-11-30","o":4.1,"h":4.1,"l":1.41,"c":1.5,"v":9900},{"d":"2016-12-01","o":3,"h":3.52,"l":3,"c":3.1,"v":2200},{"d":"2016-12-02","o":3.35,"h":3.35,"l":3.35,"c":3.35,"v":600},{"d":"2016-12-05","o":4.23,"h":4.23,"l":4.23,"c":4.23,"v":100},{"d":"2016-12-06","o":4.23,"h":4.23,"l":4.23,"c":4.23,"v":100},{"d":"2016-12-07","o":3.5,"h":4.23,"l":3.5,"c":4.23,"v":400},{"d":"2016-12-08","o":4.23,"h":4.23,"l":4.23,"c":4.23,"v":0},{"d":"2016-12-09","o":4.23,"h":4.23,"l":4.23,"c":4.23,"v":0},{"d":"2016-12-12","o":3.8,"h":4,"l":3.8,"c":3.99,"v":1800},{"d":"2016-12-13","o":3.8,"h":3.8,"l":3.8,"c":3.8,"v":100},{"d":"2016-12-14","o":3.8,"h":3.8,"l":3.8,"c":3.8,"v":0},{"d":"2016-12-15","o":3.8,"h":3.8,"l":3.8,"c":3.8,"v":0},{"d":"2016-12-16","o":3.8,"h":3.99,"l":3.8,"c":3.99,"v":2100},{"d":"2016-12-19","o":3.99,"h":3.99,"l":3.99,"c":3.99,"v":600},{"d":"2016-12-20","o":3.99,"h":3.99,"l":3.99,"c":3.99,"v":0},{"d":"2016-12-21","o":3.99,"h":3.99,"l":3.99,"c":3.99,"v":0},{"d":"2016-12-22","o":3.99,"h":4.95,"l":3.99,"c":4.95,"v":6200},{"d":"2016-12-23","o":5,"h":9,"l":5,"c":7.25,"v":17900},{"d":"2016-12-27","o":7.25,"h":7.65,"l":7.25,"c":7.65,"v":600},{"d":"2016-12-28","o":7.75,"h":8,"l":7.75,"c":8,"v":600},{"d":"2016-12-29","o":7.75,"h":7.75,"l":4.5,"c":7,"v":3300},{"d":"2016-12-30","o":7.5,"h":8.5,"l":7.5,"c":7.5,"v":7300},{"d":"2017-01-03","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":1000},{"d":"2017-01-04","o":7.9,"h":7.9,"l":7.9,"c":7.9,"v":400},{"d":"2017-01-05","o":7.6,"h":8,"l":7.6,"c":8,"v":1600},{"d":"2017-01-06","o":8.4,"h":10,"l":8.4,"c":10,"v":6100},{"d":"2017-01-09","o":8,"h":8,"l":8,"c":8,"v":400},{"d":"2017-01-10","o":7.5,"h":10,"l":7.5,"c":10,"v":3100},{"d":"2017-01-11","o":10,"h":10,"l":10,"c":10,"v":600},{"d":"2017-01-12","o":8,"h":10.25,"l":8,"c":10.25,"v":4000},{"d":"2017-01-13","o":9.6,"h":10.24,"l":8.5,"c":8.5,"v":2200},{"d":"2017-01-17","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"2017-01-18","o":10.24,"h":10.24,"l":10.24,"c":10.24,"v":1000},{"d":"2017-01-19","o":10.24,"h":10.24,"l":10.24,"c":10.24,"v":0},{"d":"2017-01-20","o":10.24,"h":10.24,"l":10.24,"c":10.24,"v":0},{"d":"2017-01-23","o":10.24,"h":10.24,"l":10.24,"c":10.24,"v":0},{"d":"2017-01-24","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":900},{"d":"2017-01-25","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2017-01-26","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2017-01-27","o":10,"h":10.25,"l":9.99,"c":10.25,"v":1500},{"d":"2017-01-30","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":0},{"d":"2017-01-31","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":0},{"d":"2017-02-01","o":10,"h":10,"l":10,"c":10,"v":500},{"d":"2017-02-02","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2017-02-03","o":9.5,"h":10,"l":9.5,"c":10,"v":500},{"d":"2017-02-06","o":10,"h":10,"l":10,"c":10,"v":700},{"d":"2017-02-07","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2017-02-08","o":9.01,"h":10,"l":8,"c":8,"v":1700},{"d":"2017-02-09","o":10,"h":10,"l":9.9,"c":9.9,"v":1000},{"d":"2017-02-10","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":500},{"d":"2017-02-13","o":9.92,"h":10,"l":9.92,"c":9.95,"v":1100},{"d":"2017-02-14","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":0},{"d":"2017-02-15","o":10,"h":10.25,"l":10,"c":10.25,"v":4100},{"d":"2017-02-16","o":10.25,"h":10.25,"l":10.24,"c":10.25,"v":500},{"d":"2017-02-17","o":9.95,"h":10,"l":8.51,"c":9.9,"v":1500},{"d":"2017-02-21","o":9.91,"h":9.91,"l":8.51,"c":9.5,"v":3000},{"d":"2017-02-22","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":0},{"d":"2017-02-23","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":0},{"d":"2017-02-24","o":9.5,"h":9.5,"l":8.76,"c":8.76,"v":300},{"d":"2017-02-27","o":8.76,"h":8.76,"l":8.76,"c":8.76,"v":0},{"d":"2017-02-28","o":9,"h":9,"l":9,"c":9,"v":2100},{"d":"2017-03-01","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":100},{"d":"2017-03-02","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":0},{"d":"2017-03-03","o":9.51,"h":9.51,"l":8.03,"c":9,"v":5200},{"d":"2017-03-06","o":10,"h":10,"l":10,"c":10,"v":100},{"d":"2017-03-07","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2017-03-08","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2017-03-09","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2017-03-10","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2017-03-13","o":9.57,"h":9.57,"l":9.57,"c":9.57,"v":100},{"d":"2017-03-14","o":9.57,"h":9.57,"l":9.57,"c":9.57,"v":0},{"d":"2017-03-15","o":9.26,"h":9.65,"l":8.26,"c":9.65,"v":800},{"d":"2017-03-16","o":9.65,"h":9.65,"l":9.65,"c":9.65,"v":0},{"d":"2017-03-17","o":9.65,"h":9.65,"l":9.65,"c":9.65,"v":0},{"d":"2017-03-20","o":9,"h":9,"l":9,"c":9,"v":1200},{"d":"2017-03-21","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2017-03-22","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2017-03-23","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":100},{"d":"2017-03-24","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"2017-03-27","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"2017-03-28","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"2017-03-29","o":9,"h":9,"l":9,"c":9,"v":100},{"d":"2017-03-30","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2017-03-31","o":9.5,"h":9.5,"l":9,"c":9,"v":1300},{"d":"2017-04-03","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2017-04-04","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2017-04-05","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2017-04-06","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":100},{"d":"2017-04-07","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":100},{"d":"2017-04-10","o":9.65,"h":9.65,"l":9.5,"c":9.5,"v":300},{"d":"2017-04-11","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":0},{"d":"2017-04-12","o":9.25,"h":9.25,"l":8.25,"c":8.25,"v":800},{"d":"2017-04-13","o":9,"h":9,"l":9,"c":9,"v":100},{"d":"2017-04-17","o":9.9,"h":9.9,"l":9.8,"c":9.9,"v":500},{"d":"2017-04-18","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2017-04-19","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2017-04-20","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2017-04-21","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2017-04-24","o":9.3,"h":9.3,"l":9,"c":9,"v":1000},{"d":"2017-04-25","o":9.01,"h":9.01,"l":9.01,"c":9.01,"v":400},{"d":"2017-04-26","o":9.01,"h":9.01,"l":9.01,"c":9.01,"v":0},{"d":"2017-04-27","o":9.01,"h":9.9,"l":9.01,"c":9.21,"v":1000},{"d":"2017-04-28","o":8.51,"h":9.9,"l":8.51,"c":9.9,"v":1900},{"d":"2017-05-01","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2017-05-02","o":9.8,"h":9.85,"l":9.8,"c":9.85,"v":1200},{"d":"2017-05-03","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2017-05-04","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":1000},{"d":"2017-05-05","o":9.8,"h":9.8,"l":9.69,"c":9.69,"v":4800},{"d":"2017-05-08","o":9.95,"h":9.98,"l":9.95,"c":9.98,"v":700},{"d":"2017-05-09","o":9.9,"h":9.95,"l":9.5,"c":9.95,"v":900},{"d":"2017-05-10","o":9.95,"h":10.15,"l":9.95,"c":10.15,"v":1400},{"d":"2017-05-11","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":0},{"d":"2017-05-12","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":0},{"d":"2017-05-15","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":0},{"d":"2017-05-16","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":700},{"d":"2017-05-17","o":9.5,"h":9.5,"l":9,"c":9,"v":1000},{"d":"2017-05-18","o":9.3,"h":9.3,"l":9.3,"c":9.3,"v":500},{"d":"2017-05-19","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":800},{"d":"2017-05-22","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":1200},{"d":"2017-05-23","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2017-05-24","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2017-05-25","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2017-05-26","o":9.85,"h":9.85,"l":9.75,"c":9.75,"v":600},{"d":"2017-05-30","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2017-05-31","o":9.85,"h":11,"l":9.85,"c":11,"v":2800},{"d":"2017-06-01","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2017-06-02","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2017-06-05","o":10.9,"h":10.99,"l":10.9,"c":10.99,"v":500},{"d":"2017-06-06","o":10.99,"h":10.99,"l":10.99,"c":10.99,"v":0},{"d":"2017-06-07","o":10.81,"h":10.9,"l":10.81,"c":10.9,"v":200},{"d":"2017-06-08","o":10.99,"h":11,"l":10.99,"c":11,"v":500},{"d":"2017-06-09","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2017-06-12","o":11,"h":11,"l":11,"c":11,"v":600},{"d":"2017-06-13","o":10.7,"h":10.75,"l":10,"c":10.75,"v":1100},{"d":"2017-06-14","o":10.75,"h":10.75,"l":10.5,"c":10.7,"v":1100},{"d":"2017-06-15","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":500},{"d":"2017-06-16","o":10.85,"h":11,"l":10.51,"c":10.51,"v":700},{"d":"2017-06-19","o":10.51,"h":10.51,"l":10.51,"c":10.51,"v":0},{"d":"2017-06-20","o":10.51,"h":10.51,"l":10.51,"c":10.51,"v":0},{"d":"2017-06-21","o":10.51,"h":10.51,"l":10.51,"c":10.51,"v":0},{"d":"2017-06-22","o":10.51,"h":10.51,"l":10.51,"c":10.51,"v":0},{"d":"2017-06-23","o":10,"h":10,"l":10,"c":10,"v":800},{"d":"2017-06-26","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2017-06-27","o":10.5,"h":11,"l":10,"c":10,"v":2000},{"d":"2017-06-28","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2017-06-29","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2017-06-30","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2017-07-03","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2017-07-05","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2017-07-06","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2017-07-07","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2017-07-10","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2017-07-11","o":9.76,"h":9.76,"l":9.76,"c":9.76,"v":2000},{"d":"2017-07-12","o":9.76,"h":9.76,"l":9.76,"c":9.76,"v":0},{"d":"2017-07-13","o":9.9,"h":9.9,"l":9.01,"c":9.25,"v":5600},{"d":"2017-07-14","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":0},{"d":"2017-07-17","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":200},{"d":"2017-07-18","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":0},{"d":"2017-07-19","o":9.05,"h":9.15,"l":9.05,"c":9.15,"v":300},{"d":"2017-07-20","o":9.05,"h":9.05,"l":8,"c":8.5,"v":9300},{"d":"2017-07-21","o":8.95,"h":8.95,"l":8.95,"c":8.95,"v":100},{"d":"2017-07-24","o":8.95,"h":8.95,"l":8.95,"c":8.95,"v":0},{"d":"2017-07-25","o":8.95,"h":8.95,"l":8.95,"c":8.95,"v":0},{"d":"2017-07-26","o":8.95,"h":8.95,"l":8.95,"c":8.95,"v":0},{"d":"2017-07-27","o":8.95,"h":8.95,"l":8.95,"c":8.95,"v":0},{"d":"2017-07-28","o":8.95,"h":8.95,"l":8.95,"c":8.95,"v":0},{"d":"2017-07-31","o":9.1,"h":9.1,"l":9.1,"c":9.1,"v":200},{"d":"2017-08-01","o":9,"h":9,"l":9,"c":9,"v":100},{"d":"2017-08-02","o":9.2,"h":9.2,"l":9.2,"c":9.2,"v":900},{"d":"2017-08-03","o":9,"h":9,"l":9,"c":9,"v":100},{"d":"2017-08-04","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2017-08-07","o":8.8,"h":8.8,"l":8.8,"c":8.8,"v":100},{"d":"2017-08-08","o":8.8,"h":8.8,"l":8.8,"c":8.8,"v":0},{"d":"2017-08-09","o":8.8,"h":8.8,"l":8.8,"c":8.8,"v":0},{"d":"2017-08-10","o":9,"h":9,"l":9,"c":9,"v":300},{"d":"2017-08-11","o":9,"h":9,"l":9,"c":9,"v":100},{"d":"2017-08-14","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2017-08-15","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2017-08-16","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2017-08-17","o":9.1,"h":9.1,"l":9.1,"c":9.1,"v":100},{"d":"2017-08-18","o":8.8,"h":8.8,"l":8,"c":8,"v":1600},{"d":"2017-08-21","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2017-08-22","o":9,"h":9,"l":9,"c":9,"v":100},{"d":"2017-08-23","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2017-08-24","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2017-08-25","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2017-08-28","o":8.2,"h":9,"l":8.2,"c":8.2,"v":1900},{"d":"2017-08-29","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":900},{"d":"2017-08-30","o":8.3,"h":8.3,"l":8.3,"c":8.3,"v":100},{"d":"2017-08-31","o":8.3,"h":8.3,"l":8.3,"c":8.3,"v":100},{"d":"2017-09-01","o":8.35,"h":8.35,"l":8.35,"c":8.35,"v":100},{"d":"2017-09-05","o":8.35,"h":8.35,"l":8.35,"c":8.35,"v":0},{"d":"2017-09-06","o":8.35,"h":8.35,"l":8.35,"c":8.35,"v":0},{"d":"2017-09-07","o":8.35,"h":8.35,"l":8.35,"c":8.35,"v":0},{"d":"2017-09-08","o":8.35,"h":8.35,"l":8.35,"c":8.35,"v":0},{"d":"2017-09-11","o":8.35,"h":8.35,"l":8.35,"c":8.35,"v":0},{"d":"2017-09-12","o":8.35,"h":8.35,"l":8.35,"c":8.35,"v":0},{"d":"2017-09-13","o":8.6,"h":8.6,"l":8.6,"c":8.6,"v":100},{"d":"2017-09-14","o":8.6,"h":8.6,"l":8.6,"c":8.6,"v":0},{"d":"2017-09-15","o":8.6,"h":8.6,"l":8.6,"c":8.6,"v":0},{"d":"2017-09-18","o":8.6,"h":8.6,"l":8.6,"c":8.6,"v":0},{"d":"2017-09-19","o":8.57,"h":8.57,"l":8.57,"c":8.57,"v":200},{"d":"2017-09-20","o":8.8,"h":9.5,"l":8.8,"c":9.5,"v":1100},{"d":"2017-09-21","o":9.7,"h":9.75,"l":9.7,"c":9.75,"v":1500},{"d":"2017-09-22","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2017-09-25","o":9,"h":9,"l":9,"c":9,"v":100},{"d":"2017-09-26","o":9,"h":9,"l":9,"c":9,"v":300},{"d":"2017-09-27","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2017-09-28","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2017-09-29","o":9,"h":9.75,"l":9,"c":9.75,"v":1400},{"d":"2017-10-02","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2017-10-03","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2017-10-04","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2017-10-05","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2017-10-06","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2017-10-09","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2017-10-10","o":9,"h":9,"l":9,"c":9,"v":1000},{"d":"2017-10-11","o":9,"h":9,"l":9,"c":9,"v":300},{"d":"2017-10-12","o":8.01,"h":9,"l":8.01,"c":9,"v":2400},{"d":"2017-10-13","o":8.4,"h":8.4,"l":8.01,"c":8.01,"v":1000},{"d":"2017-10-16","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":1500},{"d":"2017-10-17","o":8.01,"h":8.01,"l":8.01,"c":8.01,"v":600},{"d":"2017-10-18","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":200},{"d":"2017-10-19","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":0},{"d":"2017-10-20","o":8.01,"h":8.01,"l":8.01,"c":8.01,"v":500},{"d":"2017-10-23","o":8.01,"h":8.01,"l":8.01,"c":8.01,"v":700},{"d":"2017-10-24","o":8.5,"h":8.5,"l":8,"c":8,"v":1000},{"d":"2017-10-25","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2017-10-26","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2017-10-27","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2017-10-30","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2017-10-31","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2017-11-01","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2017-11-02","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2017-11-03","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2017-11-06","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2017-11-07","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2017-11-08","o":8,"h":8,"l":7.85,"c":7.85,"v":2400},{"d":"2017-11-09","o":7.8,"h":7.8,"l":5.65,"c":7.79,"v":1700},{"d":"2017-11-10","o":7.79,"h":7.79,"l":7.79,"c":7.79,"v":0},{"d":"2017-11-13","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":100},{"d":"2017-11-14","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":800},{"d":"2017-11-15","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":0},{"d":"2017-11-16","o":6.55,"h":7.79,"l":6.55,"c":7.79,"v":500},{"d":"2017-11-17","o":7.79,"h":7.79,"l":7.79,"c":7.79,"v":0},{"d":"2017-11-20","o":7.99,"h":7.99,"l":7.99,"c":7.99,"v":200},{"d":"2017-11-21","o":7.95,"h":7.95,"l":7.95,"c":7.95,"v":500},{"d":"2017-11-22","o":7.95,"h":7.95,"l":7.95,"c":7.95,"v":400},{"d":"2017-11-24","o":7.95,"h":7.95,"l":7.95,"c":7.95,"v":0},{"d":"2017-11-27","o":7.95,"h":7.95,"l":7.95,"c":7.95,"v":0},{"d":"2017-11-28","o":7.95,"h":9,"l":7.95,"c":9,"v":500},{"d":"2017-11-29","o":8.9,"h":9,"l":8.9,"c":9,"v":400},{"d":"2017-11-30","o":9.75,"h":9.75,"l":9.6,"c":9.7,"v":1800},{"d":"2017-12-01","o":9.45,"h":9.45,"l":9.45,"c":9.45,"v":900},{"d":"2017-12-04","o":9.67,"h":10,"l":9.67,"c":10,"v":300},{"d":"2017-12-05","o":9.45,"h":9.45,"l":9.45,"c":9.45,"v":400},{"d":"2017-12-06","o":9.99,"h":9.99,"l":8,"c":9.45,"v":900},{"d":"2017-12-07","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":100},{"d":"2017-12-08","o":10,"h":10,"l":10,"c":10,"v":1000},{"d":"2017-12-11","o":10,"h":11,"l":10,"c":10.84,"v":6500},{"d":"2017-12-12","o":11,"h":18.44,"l":10.86,"c":16.67,"v":31000},{"d":"2017-12-13","o":16.67,"h":24.75,"l":16.64,"c":22,"v":54100},{"d":"2017-12-14","o":22,"h":22,"l":17.49,"c":18,"v":34000},{"d":"2017-12-15","o":18,"h":20,"l":18,"c":18.16,"v":13500},{"d":"2017-12-18","o":20.5,"h":22,"l":19.05,"c":20.98,"v":11600},{"d":"2017-12-19","o":20.5,"h":22,"l":20.03,"c":21.15,"v":15000},{"d":"2017-12-20","o":25,"h":25,"l":21.5,"c":22.36,"v":38600},{"d":"2017-12-21","o":22.5,"h":23.05,"l":20.5,"c":21.85,"v":58400},{"d":"2017-12-22","o":23.39,"h":24,"l":22.24,"c":24,"v":16800},{"d":"2017-12-26","o":24,"h":24,"l":22.5,"c":23.5,"v":19500},{"d":"2017-12-27","o":23.85,"h":23.85,"l":23.34,"c":23.72,"v":8600},{"d":"2017-12-28","o":23.75,"h":25,"l":23.5,"c":24,"v":11700},{"d":"2017-12-29","o":23.8,"h":24.5,"l":23.4,"c":24,"v":24800},{"d":"2018-01-02","o":24.35,"h":24.5,"l":23,"c":24,"v":16000},{"d":"2018-01-03","o":24.34,"h":24.34,"l":23.73,"c":24,"v":9000},{"d":"2018-01-04","o":23.32,"h":24.45,"l":23.32,"c":24.01,"v":24100},{"d":"2018-01-05","o":23.5,"h":24.5,"l":23.5,"c":24.5,"v":18700},{"d":"2018-01-08","o":24,"h":24.43,"l":23.5,"c":23.99,"v":17200},{"d":"2018-01-09","o":23.99,"h":27.3,"l":23.65,"c":26.9,"v":55700},{"d":"2018-01-10","o":27,"h":29.7,"l":27,"c":28.99,"v":41100},{"d":"2018-01-11","o":29.64,"h":29.78,"l":27.5,"c":28.15,"v":45300},{"d":"2018-01-12","o":28.07,"h":29.42,"l":28,"c":28.9,"v":41500},{"d":"2018-01-16","o":28.9,"h":29.91,"l":28.86,"c":29,"v":42700},{"d":"2018-01-17","o":30,"h":30,"l":27.5,"c":27.5,"v":35800},{"d":"2018-01-18","o":28.13,"h":28.4,"l":20.6,"c":22.34,"v":154200},{"d":"2018-01-19","o":22.34,"h":24.5,"l":22.34,"c":23.75,"v":14900},{"d":"2018-01-22","o":24.18,"h":24.59,"l":22.8,"c":22.81,"v":80600},{"d":"2018-01-23","o":22.8,"h":23.7,"l":21.9,"c":21.91,"v":46600},{"d":"2018-01-24","o":22.41,"h":22.41,"l":20.5,"c":21.3,"v":29000},{"d":"2018-01-25","o":20.93,"h":21.47,"l":17.44,"c":19.95,"v":72900},{"d":"2018-01-26","o":19.95,"h":19.95,"l":18.35,"c":19.5,"v":9300},{"d":"2018-01-29","o":19.93,"h":21.5,"l":19.58,"c":20.13,"v":16400},{"d":"2018-01-30","o":20,"h":21.5,"l":18.5,"c":19.61,"v":14100},{"d":"2018-01-31","o":19.05,"h":19.96,"l":17.6,"c":18.25,"v":54200},{"d":"2018-02-01","o":18.27,"h":19.35,"l":17.74,"c":17.74,"v":48200},{"d":"2018-02-02","o":17.65,"h":19.67,"l":17.65,"c":18,"v":34700},{"d":"2018-02-05","o":17.94,"h":20,"l":17.5,"c":19.7,"v":35900},{"d":"2018-02-06","o":19.5,"h":19.7,"l":18.56,"c":18.95,"v":32300},{"d":"2018-02-07","o":18.91,"h":19.75,"l":18.5,"c":19.69,"v":14300},{"d":"2018-02-08","o":19.65,"h":19.9,"l":18.5,"c":19.2,"v":15200},{"d":"2018-02-09","o":19.5,"h":20.2,"l":19.25,"c":20.2,"v":6400},{"d":"2018-02-12","o":20.25,"h":21.75,"l":19.38,"c":19.38,"v":33900},{"d":"2018-02-13","o":19.2,"h":19.2,"l":18.1,"c":18.4,"v":13200},{"d":"2018-02-14","o":18.67,"h":20.2,"l":18.6,"c":20.2,"v":14600},{"d":"2018-02-15","o":20.29,"h":21.6,"l":18.75,"c":21.6,"v":25900},{"d":"2018-02-16","o":21.42,"h":22.68,"l":20.74,"c":22.5,"v":16400},{"d":"2018-02-20","o":22,"h":22,"l":21.7,"c":22,"v":11700},{"d":"2018-02-21","o":22.04,"h":22.05,"l":20.44,"c":20.92,"v":17700},{"d":"2018-02-22","o":21.12,"h":22,"l":20.11,"c":20.86,"v":11700},{"d":"2018-02-23","o":20.87,"h":21,"l":19.12,"c":19.75,"v":21000},{"d":"2018-02-26","o":19.78,"h":19.78,"l":18.5,"c":18.5,"v":15600},{"d":"2018-02-27","o":18.73,"h":20,"l":18.73,"c":19.99,"v":10800},{"d":"2018-02-28","o":19.88,"h":21,"l":19.02,"c":19.88,"v":26400},{"d":"2018-03-01","o":19,"h":21,"l":18.99,"c":20.37,"v":18200},{"d":"2018-03-02","o":20.32,"h":21,"l":18.5,"c":18.55,"v":70300},{"d":"2018-03-05","o":19,"h":20.06,"l":18.41,"c":19.26,"v":64900},{"d":"2018-03-06","o":19.6,"h":20.23,"l":18.7,"c":20.18,"v":53500},{"d":"2018-03-07","o":19.75,"h":21,"l":19.22,"c":20.61,"v":52100},{"d":"2018-03-08","o":20.36,"h":22,"l":20.02,"c":22,"v":64600},{"d":"2018-03-09","o":22,"h":23.1,"l":20.55,"c":21.41,"v":47900},{"d":"2018-03-12","o":21.45,"h":22,"l":20,"c":21.45,"v":36000},{"d":"2018-03-13","o":21.38,"h":21.5,"l":19.5,"c":20.46,"v":74100},{"d":"2018-03-14","o":20.68,"h":20.74,"l":19.18,"c":19.22,"v":58700},{"d":"2018-03-15","o":19.27,"h":19.78,"l":18.82,"c":19.13,"v":30000},{"d":"2018-03-16","o":19.26,"h":19.63,"l":17.5,"c":17.54,"v":83200},{"d":"2018-03-19","o":17.53,"h":18.16,"l":17.5,"c":17.6,"v":27400},{"d":"2018-03-20","o":17.55,"h":18,"l":16.68,"c":16.68,"v":47200},{"d":"2018-03-21","o":16.75,"h":17.74,"l":16.71,"c":16.8,"v":16500},{"d":"2018-03-22","o":16.63,"h":17.05,"l":16.63,"c":16.63,"v":8900},{"d":"2018-03-23","o":17,"h":17.4,"l":14.53,"c":15,"v":48000},{"d":"2018-03-26","o":15.38,"h":15.97,"l":14.34,"c":15.6,"v":70700},{"d":"2018-03-27","o":15.78,"h":16.59,"l":15.78,"c":16.15,"v":23500},{"d":"2018-03-28","o":16.33,"h":16.33,"l":15.15,"c":15.96,"v":8200},{"d":"2018-03-29","o":16.03,"h":16.16,"l":15.88,"c":15.95,"v":7500},{"d":"2018-04-02","o":16,"h":19,"l":16,"c":17.66,"v":47700},{"d":"2018-04-03","o":18,"h":18.5,"l":16.38,"c":17.68,"v":37300},{"d":"2018-04-04","o":17.49,"h":17.88,"l":15.51,"c":15.71,"v":39100},{"d":"2018-04-05","o":15.9,"h":16.14,"l":15.54,"c":15.75,"v":13300},{"d":"2018-04-06","o":15.54,"h":15.79,"l":14.85,"c":14.95,"v":38700},{"d":"2018-04-09","o":15.27,"h":15.31,"l":14.8,"c":14.8,"v":18300},{"d":"2018-04-10","o":14.85,"h":14.87,"l":14,"c":14.49,"v":11000},{"d":"2018-04-11","o":14.37,"h":14.44,"l":13.57,"c":13.83,"v":12600},{"d":"2018-04-12","o":13.37,"h":13.9,"l":13.06,"c":13.4,"v":25900},{"d":"2018-04-13","o":13.49,"h":13.99,"l":13.35,"c":13.8,"v":13300},{"d":"2018-04-16","o":13.87,"h":14.44,"l":13.38,"c":13.52,"v":22200},{"d":"2018-04-17","o":13.61,"h":13.66,"l":13.45,"c":13.5,"v":4100},{"d":"2018-04-18","o":13.55,"h":14.35,"l":13.55,"c":13.98,"v":3100},{"d":"2018-04-19","o":13.98,"h":15.44,"l":13.98,"c":15.14,"v":13600},{"d":"2018-04-20","o":15.2,"h":15.75,"l":14.51,"c":14.74,"v":11000},{"d":"2018-04-23","o":14.69,"h":15.65,"l":14.05,"c":15.4,"v":27800},{"d":"2018-04-24","o":15.46,"h":15.76,"l":14.9,"c":15.71,"v":17000},{"d":"2018-04-25","o":15.64,"h":15.64,"l":14.88,"c":14.95,"v":1200},{"d":"2018-04-26","o":15.91,"h":15.91,"l":15.07,"c":15.49,"v":14000},{"d":"2018-04-27","o":15.4,"h":15.95,"l":15.4,"c":15.9,"v":20300},{"d":"2018-04-30","o":15.92,"h":16.7,"l":15.92,"c":16.5,"v":9100},{"d":"2018-05-01","o":15.73,"h":16.51,"l":15.73,"c":16.51,"v":12800},{"d":"2018-05-02","o":16.5,"h":16.5,"l":16,"c":16.28,"v":3800},{"d":"2018-05-03","o":16.46,"h":16.72,"l":16.41,"c":16.72,"v":5200},{"d":"2018-05-04","o":16.95,"h":17,"l":16.72,"c":17,"v":8600},{"d":"2018-05-07","o":17,"h":17,"l":16.69,"c":16.98,"v":7700},{"d":"2018-05-08","o":16,"h":17.29,"l":16,"c":17.29,"v":6500},{"d":"2018-05-09","o":17.23,"h":17.23,"l":16.83,"c":17,"v":7500},{"d":"2018-05-10","o":17,"h":17.49,"l":16.88,"c":17.49,"v":11600},{"d":"2018-05-11","o":16.73,"h":17.48,"l":16.73,"c":17.25,"v":4000},{"d":"2018-05-14","o":17.12,"h":17.49,"l":16.7,"c":16.77,"v":13500},{"d":"2018-05-15","o":16.81,"h":17.48,"l":16.53,"c":16.9,"v":6500},{"d":"2018-05-16","o":16.78,"h":16.96,"l":15.85,"c":16.08,"v":8000},{"d":"2018-05-17","o":16.31,"h":16.88,"l":15.77,"c":16.19,"v":11000},{"d":"2018-05-18","o":16.27,"h":16.59,"l":15.7,"c":15.8,"v":32000},{"d":"2018-05-21","o":15.87,"h":16.43,"l":15.31,"c":16.06,"v":24600},{"d":"2018-05-22","o":16.16,"h":16.26,"l":15,"c":15.02,"v":22000},{"d":"2018-05-23","o":15,"h":15.12,"l":14.22,"c":14.61,"v":18300},{"d":"2018-05-24","o":14.62,"h":14.69,"l":14.02,"c":14.24,"v":17100},{"d":"2018-05-25","o":14.52,"h":14.52,"l":13.5,"c":13.6,"v":19700},{"d":"2018-05-29","o":13.68,"h":15.28,"l":13.2,"c":13.21,"v":34700},{"d":"2018-05-30","o":13.36,"h":14.47,"l":13.01,"c":13.28,"v":36200},{"d":"2018-05-31","o":13.55,"h":14.92,"l":13.11,"c":13.82,"v":46100},{"d":"2018-06-01","o":13.98,"h":15.1,"l":13.8,"c":14.96,"v":42500},{"d":"2018-06-04","o":14.59,"h":15.85,"l":14.27,"c":15.24,"v":56600},{"d":"2018-06-05","o":15.23,"h":15.76,"l":14.82,"c":15.75,"v":41900},{"d":"2018-06-06","o":15.8,"h":15.8,"l":14.33,"c":14.54,"v":36500},{"d":"2018-06-07","o":14.49,"h":14.8,"l":14.17,"c":14.27,"v":44300},{"d":"2018-06-08","o":14.79,"h":15.08,"l":14.4,"c":14.65,"v":39400},{"d":"2018-06-11","o":14.75,"h":16.25,"l":14.66,"c":15.74,"v":71300},{"d":"2018-06-12","o":15.63,"h":16.37,"l":15.05,"c":16.08,"v":58000},{"d":"2018-06-13","o":16.2,"h":16.63,"l":15.31,"c":16.36,"v":78300},{"d":"2018-06-14","o":16.27,"h":17.93,"l":15.7,"c":16.21,"v":78600},{"d":"2018-06-15","o":16.99,"h":25.86,"l":16.47,"c":25.86,"v":228300},{"d":"2018-06-18","o":21.9,"h":22.89,"l":18.36,"c":20.13,"v":272000},{"d":"2018-06-19","o":19.72,"h":24.88,"l":19.65,"c":24.34,"v":197600},{"d":"2018-06-20","o":22.9,"h":22.9,"l":18.8,"c":20.04,"v":235600},{"d":"2018-06-21","o":19.5,"h":20.85,"l":19.29,"c":19.92,"v":130500},{"d":"2018-06-22","o":20.25,"h":30,"l":18.18,"c":30,"v":2847800},{"d":"2018-06-25","o":24,"h":27.8,"l":23.4,"c":26.49,"v":387800},{"d":"2018-06-26","o":26.9,"h":29.39,"l":26.56,"c":28.55,"v":217700},{"d":"2018-06-27","o":28.69,"h":29.05,"l":26.76,"c":27.95,"v":155700},{"d":"2018-06-28","o":26.47,"h":29.8,"l":26.47,"c":28.76,"v":122300},{"d":"2018-06-29","o":28.15,"h":28.5,"l":25.45,"c":25.86,"v":127400},{"d":"2018-07-02","o":25.84,"h":26.32,"l":23.97,"c":25.38,"v":68400},{"d":"2018-07-03","o":24.91,"h":26.79,"l":24.64,"c":26.72,"v":38100},{"d":"2018-07-05","o":27.13,"h":28.9,"l":26.44,"c":26.5,"v":97100},{"d":"2018-07-06","o":26.51,"h":28.12,"l":24.74,"c":24.95,"v":84400},{"d":"2018-07-09","o":25.03,"h":26.34,"l":24.91,"c":25.06,"v":158100},{"d":"2018-07-10","o":25.03,"h":25.9,"l":24.57,"c":25.74,"v":24500},{"d":"2018-07-11","o":26.19,"h":26.19,"l":23.14,"c":23.3,"v":41700},{"d":"2018-07-12","o":23.85,"h":24.9,"l":23.85,"c":24.47,"v":18600},{"d":"2018-07-13","o":24.5,"h":24.57,"l":23.16,"c":23.3,"v":80000},{"d":"2018-07-16","o":23.2,"h":24.65,"l":23.12,"c":24.04,"v":47100},{"d":"2018-07-17","o":24.19,"h":25.17,"l":24.03,"c":24.92,"v":22800},{"d":"2018-07-18","o":25,"h":26.19,"l":23.52,"c":25.5,"v":97400},{"d":"2018-07-19","o":25.5,"h":28.22,"l":25.5,"c":27.24,"v":85800},{"d":"2018-07-20","o":27.18,"h":27.77,"l":27.17,"c":27.22,"v":149700},{"d":"2018-07-23","o":26.98,"h":28.67,"l":26.98,"c":27.3,"v":87400},{"d":"2018-07-24","o":27.29,"h":27.59,"l":25.72,"c":26.4,"v":55900},{"d":"2018-07-25","o":26.67,"h":26.67,"l":25.49,"c":25.49,"v":42300},{"d":"2018-07-26","o":25.56,"h":26.37,"l":25.43,"c":25.79,"v":11100},{"d":"2018-07-27","o":25.81,"h":25.81,"l":24.69,"c":24.78,"v":24000},{"d":"2018-07-30","o":24.75,"h":24.9,"l":23.13,"c":23.57,"v":36500},{"d":"2018-07-31","o":23.57,"h":24.29,"l":23.43,"c":24.18,"v":27600},{"d":"2018-08-01","o":24.17,"h":25.5,"l":24.17,"c":24.9,"v":27400},{"d":"2018-08-02","o":24.89,"h":25.74,"l":24.89,"c":25.21,"v":50800},{"d":"2018-08-03","o":25.54,"h":25.54,"l":23.53,"c":23.87,"v":14700},{"d":"2018-08-06","o":24.03,"h":24.03,"l":23.1,"c":23.26,"v":40200},{"d":"2018-08-07","o":23.98,"h":23.99,"l":23.1,"c":23.34,"v":13100},{"d":"2018-08-08","o":23.98,"h":23.98,"l":23,"c":23.25,"v":22500},{"d":"2018-08-09","o":23.4,"h":23.82,"l":23.27,"c":23.65,"v":12600},{"d":"2018-08-10","o":23.52,"h":24.84,"l":23.52,"c":24.15,"v":25800},{"d":"2018-08-13","o":24.46,"h":24.53,"l":23.48,"c":23.92,"v":60500},{"d":"2018-08-14","o":23.9,"h":24.29,"l":23.89,"c":24.16,"v":21700},{"d":"2018-08-15","o":23.61,"h":25.12,"l":20.44,"c":20.64,"v":152400},{"d":"2018-08-16","o":21.06,"h":21.22,"l":20.21,"c":20.25,"v":65400},{"d":"2018-08-17","o":20.26,"h":20.78,"l":18,"c":18.35,"v":123200},{"d":"2018-08-20","o":18.63,"h":18.98,"l":17.2,"c":17.53,"v":102400},{"d":"2018-08-21","o":17.92,"h":17.93,"l":16.17,"c":17.1,"v":99400},{"d":"2018-08-22","o":16.84,"h":17.21,"l":15.9,"c":17.19,"v":87200},{"d":"2018-08-23","o":17.19,"h":17.19,"l":15.79,"c":15.88,"v":95000},{"d":"2018-08-24","o":15.7,"h":17.69,"l":15.7,"c":17.48,"v":94900},{"d":"2018-08-27","o":17.13,"h":18.1,"l":17.06,"c":17.94,"v":97400},{"d":"2018-08-28","o":17.94,"h":17.94,"l":16.11,"c":16.51,"v":94400},{"d":"2018-08-29","o":16.65,"h":16.65,"l":15.99,"c":16.01,"v":87000},{"d":"2018-08-30","o":16,"h":16.1,"l":15.06,"c":15.43,"v":181900},{"d":"2018-08-31","o":15.34,"h":16.01,"l":14.9,"c":15.25,"v":139100},{"d":"2018-09-04","o":15,"h":15.25,"l":14.02,"c":14.42,"v":202500},{"d":"2018-09-05","o":14.3,"h":14.97,"l":14.2,"c":14.61,"v":129900},{"d":"2018-09-06","o":14.68,"h":14.75,"l":14.27,"c":14.7,"v":55800},{"d":"2018-09-07","o":14.6,"h":15.53,"l":14.5,"c":15.22,"v":103800},{"d":"2018-09-10","o":15.55,"h":16.71,"l":15.3,"c":16.57,"v":150800},{"d":"2018-09-11","o":16.75,"h":17.71,"l":16.08,"c":17.5,"v":152700},{"d":"2018-09-12","o":17.57,"h":17.89,"l":16.78,"c":17.06,"v":61600},{"d":"2018-09-13","o":17.23,"h":17.23,"l":16.04,"c":16.22,"v":85000},{"d":"2018-09-14","o":16.31,"h":16.86,"l":16.11,"c":16.45,"v":131700},{"d":"2018-09-17","o":16.5,"h":16.66,"l":16.02,"c":16.42,"v":108000},{"d":"2018-09-18","o":16.42,"h":16.47,"l":16.2,"c":16.27,"v":88400},{"d":"2018-09-19","o":16.29,"h":16.94,"l":16,"c":16.32,"v":143400},{"d":"2018-09-20","o":16.45,"h":17.42,"l":16.25,"c":17.21,"v":259600},{"d":"2018-09-21","o":16.94,"h":17.46,"l":16.46,"c":16.61,"v":2372700},{"d":"2018-09-24","o":16.76,"h":21.07,"l":16.76,"c":19.71,"v":277200},{"d":"2018-09-25","o":20.11,"h":20.11,"l":18.89,"c":19.97,"v":138200},{"d":"2018-09-26","o":19.92,"h":21.04,"l":19.79,"c":20.71,"v":137500},{"d":"2018-09-27","o":21,"h":21.65,"l":20.06,"c":21.5,"v":112200},{"d":"2018-09-28","o":21.64,"h":22.48,"l":21.64,"c":22.07,"v":67800},{"d":"2018-10-01","o":22.11,"h":22.44,"l":19.62,"c":19.93,"v":80900},{"d":"2018-10-02","o":20.11,"h":20.11,"l":18.27,"c":18.84,"v":62500},{"d":"2018-10-03","o":18.9,"h":19.47,"l":18.54,"c":19.05,"v":52600},{"d":"2018-10-04","o":19.1,"h":19.15,"l":18.38,"c":18.61,"v":24100},{"d":"2018-10-05","o":18.61,"h":19.63,"l":18.61,"c":18.9,"v":39100},{"d":"2018-10-08","o":18.8,"h":20.34,"l":18.5,"c":19.82,"v":74900},{"d":"2018-10-09","o":19.73,"h":21.5,"l":19.73,"c":20.09,"v":45900},{"d":"2018-10-10","o":20.08,"h":20.08,"l":18.38,"c":18.42,"v":27500},{"d":"2018-10-11","o":18.36,"h":19.69,"l":18.15,"c":18.66,"v":63300},{"d":"2018-10-12","o":18.96,"h":20.5,"l":18.72,"c":19.27,"v":101600},{"d":"2018-10-15","o":19.39,"h":19.5,"l":18,"c":18.09,"v":32600},{"d":"2018-10-16","o":18.11,"h":19,"l":17.95,"c":18.59,"v":36600},{"d":"2018-10-17","o":18.45,"h":18.83,"l":17.46,"c":18.56,"v":13000},{"d":"2018-10-18","o":18.37,"h":18.96,"l":17.79,"c":18.04,"v":10600},{"d":"2018-10-19","o":18.15,"h":19.1,"l":17.48,"c":17.75,"v":23300},{"d":"2018-10-22","o":18,"h":18.77,"l":17.65,"c":18.08,"v":23000},{"d":"2018-10-23","o":17.76,"h":18.54,"l":17.56,"c":18.36,"v":18100},{"d":"2018-10-24","o":18.32,"h":18.32,"l":17.22,"c":17.85,"v":13300},{"d":"2018-10-25","o":17.7,"h":19.18,"l":17.7,"c":18.34,"v":21400},{"d":"2018-10-26","o":17.06,"h":18.78,"l":17,"c":18.34,"v":55400},{"d":"2018-10-29","o":18.61,"h":20.5,"l":17.31,"c":19.97,"v":55600},{"d":"2018-10-30","o":20.02,"h":20.75,"l":19.73,"c":20.13,"v":59600},{"d":"2018-10-31","o":20.48,"h":20.51,"l":19.95,"c":20.45,"v":93500},{"d":"2018-11-01","o":20.5,"h":21.75,"l":20.5,"c":21.46,"v":23200},{"d":"2018-11-02","o":21.7,"h":22,"l":20.95,"c":21.29,"v":36400},{"d":"2018-11-05","o":21.34,"h":21.34,"l":19.28,"c":19.82,"v":21700},{"d":"2018-11-06","o":19.95,"h":20.42,"l":19.36,"c":19.7,"v":13000},{"d":"2018-11-07","o":19.64,"h":21.12,"l":19.64,"c":20.81,"v":9700},{"d":"2018-11-08","o":20.69,"h":21.52,"l":20.49,"c":20.75,"v":8900},{"d":"2018-11-09","o":20.78,"h":21.94,"l":18.51,"c":19,"v":59400},{"d":"2018-11-12","o":18.62,"h":19.66,"l":18.21,"c":18.25,"v":14900},{"d":"2018-11-13","o":18.33,"h":19.27,"l":17.15,"c":17.9,"v":30100},{"d":"2018-11-14","o":18,"h":19.53,"l":18,"c":18.77,"v":14600},{"d":"2018-11-15","o":19.92,"h":23.32,"l":18.17,"c":22.6,"v":129600},{"d":"2018-11-16","o":22.66,"h":22.66,"l":21.35,"c":21.77,"v":38200},{"d":"2018-11-19","o":21.84,"h":21.84,"l":17.95,"c":18.62,"v":187400},{"d":"2018-11-20","o":18.04,"h":18.46,"l":17,"c":17.5,"v":134600},{"d":"2018-11-21","o":17.4,"h":18,"l":15.9,"c":16.2,"v":223700},{"d":"2018-11-23","o":16.2,"h":17.96,"l":16.2,"c":17.38,"v":62300},{"d":"2018-11-26","o":17.48,"h":19.5,"l":17.01,"c":18.12,"v":83600},{"d":"2018-11-27","o":17.95,"h":18.46,"l":16.75,"c":17.18,"v":127500},{"d":"2018-11-28","o":17.19,"h":18.25,"l":16.16,"c":16.9,"v":136400},{"d":"2018-11-29","o":16.76,"h":17.75,"l":16.63,"c":17.42,"v":58500},{"d":"2018-11-30","o":17.36,"h":18.34,"l":17.06,"c":17.92,"v":221200},{"d":"2018-12-03","o":18.47,"h":19.43,"l":18.32,"c":19.18,"v":37300},{"d":"2018-12-04","o":19.04,"h":19.08,"l":17.17,"c":17.7,"v":32500},{"d":"2018-12-06","o":17.4,"h":18.36,"l":17.24,"c":17.97,"v":48500},{"d":"2018-12-07","o":17.98,"h":18.8,"l":17.51,"c":17.75,"v":42200},{"d":"2018-12-10","o":17.68,"h":18.77,"l":17.12,"c":18.21,"v":18400},{"d":"2018-12-11","o":18.42,"h":18.5,"l":18.02,"c":18.46,"v":18900},{"d":"2018-12-12","o":18.56,"h":19.12,"l":18.12,"c":18.7,"v":29700},{"d":"2018-12-13","o":18.73,"h":18.81,"l":18,"c":18.17,"v":24200},{"d":"2018-12-14","o":18.12,"h":18.33,"l":16.63,"c":17.07,"v":44000},{"d":"2018-12-17","o":17.01,"h":17.98,"l":16.61,"c":16.63,"v":70000},{"d":"2018-12-18","o":16.8,"h":17.72,"l":16.8,"c":17.43,"v":25600},{"d":"2018-12-19","o":17.51,"h":17.56,"l":16.8,"c":16.96,"v":13800},{"d":"2018-12-20","o":17.08,"h":17.79,"l":16.7,"c":17.42,"v":37000},{"d":"2018-12-21","o":17.42,"h":18.3,"l":16.96,"c":17.72,"v":90400},{"d":"2018-12-24","o":17.64,"h":18.75,"l":17.46,"c":18.3,"v":22500},{"d":"2018-12-26","o":18.3,"h":19.48,"l":18.14,"c":18.95,"v":40900},{"d":"2018-12-27","o":18.77,"h":19.48,"l":17.8,"c":18.13,"v":112800},{"d":"2018-12-28","o":18.44,"h":21.24,"l":18.44,"c":20.73,"v":88300},{"d":"2018-12-31","o":20.44,"h":21.2,"l":19.02,"c":19.85,"v":86500},{"d":"2019-01-02","o":19.51,"h":20.17,"l":18.77,"c":19.56,"v":16100},{"d":"2019-01-03","o":19.5,"h":19.78,"l":18.5,"c":18.98,"v":21100},{"d":"2019-01-04","o":19.2,"h":20.19,"l":19,"c":19.4,"v":20400},{"d":"2019-01-07","o":19.42,"h":19.81,"l":19,"c":19.2,"v":12400},{"d":"2019-01-08","o":19.39,"h":19.52,"l":18.74,"c":19.15,"v":9300},{"d":"2019-01-09","o":19.2,"h":19.26,"l":18.75,"c":19.23,"v":14900},{"d":"2019-01-10","o":19.01,"h":19.17,"l":18.2,"c":18.38,"v":22700},{"d":"2019-01-11","o":18.38,"h":18.53,"l":18.08,"c":18.11,"v":21700},{"d":"2019-01-14","o":17.97,"h":18.22,"l":17.8,"c":18.13,"v":10500},{"d":"2019-01-15","o":18.19,"h":19.04,"l":17.97,"c":18.55,"v":23400},{"d":"2019-01-16","o":18.57,"h":19.18,"l":18.43,"c":18.95,"v":12400},{"d":"2019-01-17","o":18.91,"h":18.95,"l":18.44,"c":18.79,"v":22100},{"d":"2019-01-18","o":18.87,"h":19.8,"l":18.34,"c":19.58,"v":16000},{"d":"2019-01-22","o":19.62,"h":19.65,"l":18.1,"c":18.11,"v":24200},{"d":"2019-01-23","o":18.32,"h":19.53,"l":18.2,"c":18.46,"v":5200},{"d":"2019-01-24","o":18.49,"h":19.05,"l":18.14,"c":19.01,"v":6800},{"d":"2019-01-25","o":19.14,"h":19.14,"l":18.42,"c":18.81,"v":7500},{"d":"2019-01-28","o":18.6,"h":19.36,"l":18.6,"c":18.95,"v":10500},{"d":"2019-01-29","o":19.05,"h":19.25,"l":18.75,"c":18.76,"v":8400},{"d":"2019-01-30","o":19.09,"h":19.23,"l":18.6,"c":18.99,"v":34700},{"d":"2019-01-31","o":19,"h":20.34,"l":19,"c":19.53,"v":36000},{"d":"2019-02-01","o":19.48,"h":20.2,"l":19.42,"c":19.5,"v":9200},{"d":"2019-02-04","o":20,"h":20,"l":19.17,"c":19.55,"v":9400},{"d":"2019-02-05","o":19.2,"h":19.67,"l":18.88,"c":19.52,"v":17100},{"d":"2019-02-06","o":19.64,"h":20.25,"l":19.36,"c":20.13,"v":12200},{"d":"2019-02-07","o":19.98,"h":20.18,"l":19.83,"c":19.95,"v":7200},{"d":"2019-02-08","o":19.88,"h":19.88,"l":19.42,"c":19.62,"v":6500},{"d":"2019-02-11","o":19.6,"h":19.95,"l":19.4,"c":19.52,"v":9600},{"d":"2019-02-12","o":19.96,"h":20.25,"l":19.5,"c":19.77,"v":15800},{"d":"2019-02-13","o":19.5,"h":20.05,"l":18.94,"c":19.43,"v":17500},{"d":"2019-02-14","o":19.76,"h":19.8,"l":19.01,"c":19.09,"v":20000},{"d":"2019-02-15","o":19.43,"h":20.5,"l":19.43,"c":20.49,"v":26700},{"d":"2019-02-19","o":20.49,"h":20.49,"l":19.54,"c":20,"v":32400},{"d":"2019-02-20","o":19.51,"h":20.14,"l":19.26,"c":19.59,"v":33500},{"d":"2019-02-21","o":19.63,"h":19.71,"l":19.07,"c":19.45,"v":4800},{"d":"2019-02-22","o":19.15,"h":20,"l":19.15,"c":19.99,"v":7600},{"d":"2019-02-25","o":20.06,"h":20.44,"l":19.82,"c":20.02,"v":26100},{"d":"2019-02-26","o":19.98,"h":19.98,"l":19.08,"c":19.2,"v":10600},{"d":"2019-02-27","o":19.2,"h":19.37,"l":19.03,"c":19.26,"v":11300},{"d":"2019-02-28","o":19.28,"h":19.89,"l":19.27,"c":19.54,"v":14800},{"d":"2019-03-01","o":19.72,"h":19.98,"l":19.25,"c":19.25,"v":12000},{"d":"2019-03-04","o":19.89,"h":19.89,"l":19.15,"c":19.59,"v":10200},{"d":"2019-03-05","o":19.54,"h":19.54,"l":19.22,"c":19.39,"v":3800},{"d":"2019-03-06","o":19.4,"h":19.68,"l":18.68,"c":19.47,"v":18600},{"d":"2019-03-07","o":19.27,"h":19.61,"l":19,"c":19.31,"v":17300},{"d":"2019-03-08","o":19.3,"h":19.3,"l":19.12,"c":19.12,"v":7700},{"d":"2019-03-11","o":19.23,"h":19.38,"l":19,"c":19.23,"v":16400},{"d":"2019-03-12","o":19.18,"h":19.86,"l":19.05,"c":19.11,"v":4600},{"d":"2019-03-13","o":19.27,"h":19.64,"l":19.27,"c":19.59,"v":5800},{"d":"2019-03-14","o":19.57,"h":19.66,"l":19.18,"c":19.18,"v":5500},{"d":"2019-03-15","o":19.42,"h":20.44,"l":18.98,"c":20.44,"v":59000},{"d":"2019-03-18","o":20.31,"h":20.31,"l":19.09,"c":19.09,"v":26200},{"d":"2019-03-19","o":19.04,"h":19.97,"l":18.4,"c":19.14,"v":60900},{"d":"2019-03-20","o":19.23,"h":19.29,"l":19,"c":19.03,"v":13700},{"d":"2019-03-21","o":19.29,"h":19.29,"l":18.66,"c":19.09,"v":103200},{"d":"2019-03-22","o":18.9,"h":18.99,"l":18.5,"c":18.74,"v":26200},{"d":"2019-03-25","o":18.7,"h":18.75,"l":18.56,"c":18.56,"v":22600},{"d":"2019-03-26","o":18.59,"h":18.68,"l":18.01,"c":18.15,"v":34000},{"d":"2019-03-27","o":18.15,"h":18.26,"l":17.68,"c":18.1,"v":29900},{"d":"2019-03-28","o":17.94,"h":18.2,"l":17.56,"c":18,"v":27300},{"d":"2019-03-29","o":18.26,"h":18.65,"l":18.13,"c":18.32,"v":46200},{"d":"2019-04-01","o":18.52,"h":19.5,"l":18.52,"c":19.01,"v":63900},{"d":"2019-04-02","o":19.23,"h":19.85,"l":19.05,"c":19.7,"v":41300},{"d":"2019-04-03","o":19.85,"h":19.95,"l":19.36,"c":19.54,"v":26900},{"d":"2019-04-04","o":19.24,"h":19.88,"l":19.23,"c":19.61,"v":16900},{"d":"2019-04-05","o":19.43,"h":20,"l":19.43,"c":19.55,"v":77600},{"d":"2019-04-08","o":19.64,"h":19.95,"l":19.64,"c":19.93,"v":21700},{"d":"2019-04-09","o":19.75,"h":19.98,"l":19.21,"c":19.27,"v":28500},{"d":"2019-04-10","o":19.4,"h":19.68,"l":19.18,"c":19.36,"v":10700},{"d":"2019-04-11","o":19.4,"h":19.73,"l":19.4,"c":19.44,"v":7900},{"d":"2019-04-12","o":19.26,"h":19.26,"l":18.61,"c":18.8,"v":29400},{"d":"2019-04-15","o":18.9,"h":19.44,"l":18.72,"c":18.85,"v":22800},{"d":"2019-04-16","o":18.93,"h":18.98,"l":18.72,"c":18.84,"v":8100},{"d":"2019-04-17","o":18.86,"h":19.1,"l":18.5,"c":19.03,"v":32000},{"d":"2019-04-18","o":18.84,"h":19.1,"l":18.57,"c":19.1,"v":27100},{"d":"2019-04-22","o":19,"h":19.28,"l":18.71,"c":18.94,"v":14300},{"d":"2019-04-23","o":18.98,"h":19.78,"l":18.81,"c":19.4,"v":31100},{"d":"2019-04-24","o":19.39,"h":19.73,"l":19.33,"c":19.52,"v":12300},{"d":"2019-04-25","o":19.63,"h":19.7,"l":19.3,"c":19.7,"v":15700},{"d":"2019-04-26","o":19.55,"h":19.7,"l":19.46,"c":19.59,"v":6000},{"d":"2019-04-29","o":19.59,"h":19.7,"l":19.59,"c":19.7,"v":3900},{"d":"2019-04-30","o":19.69,"h":19.69,"l":18.81,"c":19.35,"v":32300},{"d":"2019-05-01","o":19.25,"h":19.25,"l":18.75,"c":18.96,"v":21500},{"d":"2019-05-02","o":19.1,"h":19.7,"l":18.96,"c":19.52,"v":19500},{"d":"2019-05-03","o":19.58,"h":19.99,"l":19.27,"c":19.93,"v":28800},{"d":"2019-05-06","o":19.63,"h":20.25,"l":19.63,"c":19.9,"v":36100},{"d":"2019-05-07","o":20.06,"h":20.25,"l":19.7,"c":19.77,"v":32400},{"d":"2019-05-08","o":19.82,"h":20.25,"l":19.68,"c":20.04,"v":59500},{"d":"2019-05-09","o":20,"h":20.4,"l":19.7,"c":20.25,"v":41100},{"d":"2019-05-10","o":20.23,"h":20.23,"l":19.74,"c":19.98,"v":101200},{"d":"2019-05-13","o":19.65,"h":20,"l":19.36,"c":20,"v":33700},{"d":"2019-05-14","o":19.66,"h":19.92,"l":19.17,"c":19.36,"v":63400},{"d":"2019-05-15","o":19.04,"h":19.96,"l":19.04,"c":19.37,"v":61800},{"d":"2019-05-16","o":19.48,"h":19.95,"l":19.15,"c":19.29,"v":33800},{"d":"2019-05-17","o":19.17,"h":19.36,"l":19.05,"c":19.08,"v":46300},{"d":"2019-05-20","o":18.9,"h":19.3,"l":18.52,"c":18.74,"v":67300},{"d":"2019-05-21","o":18.8,"h":19.49,"l":18.66,"c":19.25,"v":43300},{"d":"2019-05-22","o":19.49,"h":19.71,"l":19.25,"c":19.59,"v":107000},{"d":"2019-05-23","o":19.54,"h":19.57,"l":19.2,"c":19.5,"v":26600},{"d":"2019-05-24","o":19.55,"h":19.78,"l":18.78,"c":18.96,"v":71800},{"d":"2019-05-28","o":19.05,"h":19.7,"l":19.05,"c":19.25,"v":120300},{"d":"2019-05-29","o":19.07,"h":19.47,"l":18.68,"c":19.37,"v":79600},{"d":"2019-05-30","o":19.28,"h":19.46,"l":18.39,"c":18.5,"v":45900},{"d":"2019-05-31","o":18.55,"h":18.55,"l":17.53,"c":17.84,"v":92500},{"d":"2019-06-03","o":17.72,"h":17.96,"l":15.91,"c":16.14,"v":214600},{"d":"2019-06-04","o":16.3,"h":16.75,"l":15.75,"c":15.82,"v":108400},{"d":"2019-06-05","o":16.25,"h":16.25,"l":14.86,"c":15.77,"v":198400},{"d":"2019-06-06","o":16,"h":16.01,"l":14.14,"c":14.41,"v":160800},{"d":"2019-06-07","o":14.61,"h":15.39,"l":13.95,"c":14.24,"v":247900},{"d":"2019-06-10","o":14.21,"h":14.66,"l":13.62,"c":13.75,"v":146900},{"d":"2019-06-11","o":13.8,"h":14.89,"l":13.36,"c":14.52,"v":227900},{"d":"2019-06-12","o":14.5,"h":14.84,"l":13.93,"c":14.71,"v":108400},{"d":"2019-06-13","o":14.74,"h":15.13,"l":14.02,"c":15.03,"v":124200},{"d":"2019-06-14","o":15.28,"h":16.75,"l":15.07,"c":16.11,"v":194000},{"d":"2019-06-17","o":16.22,"h":16.61,"l":16.05,"c":16.34,"v":108200},{"d":"2019-06-18","o":16.43,"h":16.43,"l":15.36,"c":15.43,"v":70300},{"d":"2019-06-19","o":15.57,"h":16.01,"l":15.13,"c":15.95,"v":51500},{"d":"2019-06-20","o":16.05,"h":16.8,"l":15.94,"c":16.32,"v":67800},{"d":"2019-06-21","o":16.23,"h":16.81,"l":15.16,"c":16.04,"v":215700},{"d":"2019-06-24","o":15.9,"h":16.58,"l":15.69,"c":16.01,"v":68700},{"d":"2019-06-25","o":16.06,"h":16.06,"l":15.75,"c":15.81,"v":35900},{"d":"2019-06-26","o":15.63,"h":15.98,"l":15.59,"c":15.74,"v":39200},{"d":"2019-06-27","o":15.74,"h":16.36,"l":15.52,"c":16.2,"v":70800},{"d":"2019-06-28","o":16.42,"h":17.19,"l":16.07,"c":16.71,"v":393400},{"d":"2019-07-01","o":16.81,"h":16.83,"l":15.75,"c":15.9,"v":93500},{"d":"2019-07-02","o":15.9,"h":16.06,"l":15.75,"c":15.88,"v":116400},{"d":"2019-07-03","o":15.97,"h":15.97,"l":15.56,"c":15.82,"v":75600},{"d":"2019-07-05","o":15.82,"h":16.41,"l":15.03,"c":15.84,"v":71700},{"d":"2019-07-08","o":15.83,"h":15.9,"l":14.82,"c":15.19,"v":66100},{"d":"2019-07-09","o":15.16,"h":15.34,"l":14.63,"c":14.9,"v":83400},{"d":"2019-07-10","o":15.01,"h":15.3,"l":14.6,"c":14.83,"v":67800},{"d":"2019-07-11","o":14.74,"h":15.6,"l":14.55,"c":15.09,"v":43500},{"d":"2019-07-12","o":15.15,"h":15.57,"l":15.08,"c":15.16,"v":36800},{"d":"2019-07-15","o":15.11,"h":15.11,"l":14.55,"c":14.84,"v":77000},{"d":"2019-07-16","o":14.87,"h":15.55,"l":14.87,"c":15.2,"v":44800},{"d":"2019-07-17","o":15.4,"h":15.44,"l":15.03,"c":15.31,"v":21600},{"d":"2019-07-18","o":15.35,"h":15.67,"l":15.14,"c":15.32,"v":24500},{"d":"2019-07-19","o":15.25,"h":15.48,"l":14.88,"c":15.33,"v":26900},{"d":"2019-07-22","o":15.42,"h":15.49,"l":15.09,"c":15.28,"v":21800},{"d":"2019-07-23","o":15.39,"h":15.39,"l":14.82,"c":15,"v":27100},{"d":"2019-07-24","o":15.07,"h":15.37,"l":14.88,"c":15.04,"v":92500},{"d":"2019-07-25","o":15.11,"h":15.2,"l":14.82,"c":14.9,"v":56400},{"d":"2019-07-26","o":15.09,"h":15.22,"l":14.74,"c":14.76,"v":40400},{"d":"2019-07-29","o":14.83,"h":15.29,"l":14.68,"c":15.12,"v":42000},{"d":"2019-07-30","o":15.1,"h":15.48,"l":14.91,"c":15.3,"v":36200},{"d":"2019-07-31","o":15.29,"h":16.12,"l":15.18,"c":15.3,"v":51200},{"d":"2019-08-01","o":15.37,"h":15.84,"l":15.04,"c":15.27,"v":43200},{"d":"2019-08-02","o":15.24,"h":15.24,"l":14.82,"c":14.86,"v":25300},{"d":"2019-08-05","o":14.73,"h":14.93,"l":14.35,"c":14.52,"v":36100},{"d":"2019-08-06","o":14.56,"h":14.57,"l":14.17,"c":14.53,"v":18200},{"d":"2019-08-07","o":14.39,"h":15.23,"l":14.39,"c":14.84,"v":15800},{"d":"2019-08-08","o":14.78,"h":15.54,"l":14.74,"c":15.42,"v":46200},{"d":"2019-08-09","o":15.34,"h":15.58,"l":15.01,"c":15.05,"v":32800},{"d":"2019-08-12","o":15.27,"h":15.61,"l":14.56,"c":14.65,"v":57300},{"d":"2019-08-13","o":14.81,"h":15.38,"l":14.53,"c":14.77,"v":61800},{"d":"2019-08-14","o":15.01,"h":17.86,"l":15.01,"c":16.16,"v":249800},{"d":"2019-08-15","o":16.2,"h":16.49,"l":15.23,"c":16.36,"v":81800},{"d":"2019-08-16","o":16.36,"h":16.61,"l":15.82,"c":16.21,"v":65900},{"d":"2019-08-19","o":16.32,"h":16.32,"l":15.66,"c":15.75,"v":33600},{"d":"2019-08-20","o":15.75,"h":16.28,"l":15.53,"c":15.75,"v":41200},{"d":"2019-08-21","o":15.85,"h":16.36,"l":15.48,"c":15.78,"v":51200},{"d":"2019-08-22","o":15.78,"h":16.71,"l":15.54,"c":16.59,"v":67800},{"d":"2019-08-23","o":16.51,"h":17.01,"l":16.02,"c":16.77,"v":69700},{"d":"2019-08-26","o":16.64,"h":19.62,"l":16.64,"c":19.4,"v":590900},{"d":"2019-08-27","o":19.02,"h":21.01,"l":18.92,"c":19.85,"v":489400},{"d":"2019-08-28","o":19.49,"h":20.5,"l":19.3,"c":20.41,"v":176500},{"d":"2019-08-29","o":20.44,"h":20.9,"l":19.85,"c":20.38,"v":206200},{"d":"2019-08-30","o":20.35,"h":20.89,"l":19.51,"c":19.58,"v":156200},{"d":"2019-09-03","o":19.61,"h":20,"l":19.07,"c":19.51,"v":147900},{"d":"2019-09-04","o":19.45,"h":20.45,"l":19.11,"c":19.13,"v":147900},{"d":"2019-09-05","o":19.19,"h":20.47,"l":19.14,"c":20.29,"v":181800},{"d":"2019-09-06","o":20,"h":21.16,"l":20,"c":20.22,"v":171200},{"d":"2019-09-09","o":20.22,"h":21.18,"l":19.49,"c":20.17,"v":165300},{"d":"2019-09-10","o":20.28,"h":21.05,"l":20.03,"c":20.55,"v":132500},{"d":"2019-09-11","o":20.54,"h":21.48,"l":19.87,"c":20,"v":169400},{"d":"2019-09-12","o":20.41,"h":20.68,"l":19.54,"c":19.97,"v":99300},{"d":"2019-09-13","o":20.07,"h":20.53,"l":19.37,"c":19.47,"v":99400},{"d":"2019-09-16","o":19.47,"h":20.47,"l":19.47,"c":20.25,"v":182600},{"d":"2019-09-17","o":20.35,"h":21.25,"l":19.83,"c":20.78,"v":199600},{"d":"2019-09-18","o":20.79,"h":21.41,"l":20.52,"c":20.77,"v":158700},{"d":"2019-09-19","o":20.83,"h":21.39,"l":20.09,"c":20.21,"v":117100},{"d":"2019-09-20","o":20.16,"h":21.5,"l":20.05,"c":21.41,"v":2668200},{"d":"2019-09-23","o":21.2,"h":23.26,"l":20.85,"c":21,"v":364300},{"d":"2019-09-24","o":21.04,"h":21.06,"l":19.3,"c":19.61,"v":230300},{"d":"2019-09-25","o":19.58,"h":20.05,"l":19.37,"c":19.54,"v":142200},{"d":"2019-09-26","o":19.51,"h":19.61,"l":18.24,"c":18.69,"v":157500},{"d":"2019-09-27","o":18.75,"h":18.79,"l":17.29,"c":17.66,"v":254000},{"d":"2019-09-30","o":17.6,"h":17.88,"l":17.25,"c":17.62,"v":129300},{"d":"2019-10-01","o":17.72,"h":17.84,"l":17.03,"c":17.17,"v":73200},{"d":"2019-10-02","o":16.9,"h":16.9,"l":16.23,"c":16.49,"v":105000},{"d":"2019-10-03","o":16.46,"h":16.62,"l":15.9,"c":16.45,"v":111700},{"d":"2019-10-04","o":16.5,"h":16.69,"l":16.34,"c":16.5,"v":139100},{"d":"2019-10-07","o":16.52,"h":16.52,"l":15.75,"c":15.83,"v":112700},{"d":"2019-10-08","o":15.78,"h":15.95,"l":13.02,"c":14.47,"v":3650600},{"d":"2019-10-09","o":14.57,"h":15.42,"l":14.14,"c":15,"v":454200},{"d":"2019-10-10","o":15.12,"h":15.94,"l":14.9,"c":15.41,"v":181500},{"d":"2019-10-11","o":15.61,"h":16.15,"l":15.12,"c":15.35,"v":211400},{"d":"2019-10-14","o":15.35,"h":15.49,"l":14.74,"c":15.17,"v":78100},{"d":"2019-10-15","o":15.3,"h":15.96,"l":15.22,"c":15.37,"v":129300},{"d":"2019-10-16","o":15.39,"h":15.53,"l":15.01,"c":15.13,"v":90100},{"d":"2019-10-17","o":15.21,"h":15.3,"l":14.81,"c":15.02,"v":105100},{"d":"2019-10-18","o":14.98,"h":14.98,"l":14.56,"c":14.8,"v":82000},{"d":"2019-10-21","o":14.85,"h":15.14,"l":14.62,"c":14.94,"v":113200},{"d":"2019-10-22","o":14.97,"h":15.37,"l":14.64,"c":14.68,"v":92400},{"d":"2019-10-23","o":14.66,"h":15.03,"l":14.57,"c":14.6,"v":53300},{"d":"2019-10-24","o":14.61,"h":14.66,"l":14.28,"c":14.55,"v":80300},{"d":"2019-10-25","o":14.49,"h":14.86,"l":14.35,"c":14.6,"v":47100},{"d":"2019-10-28","o":14.71,"h":15.16,"l":14.6,"c":14.96,"v":77000},{"d":"2019-10-29","o":14.93,"h":15.13,"l":14.76,"c":15.11,"v":54400},{"d":"2019-10-30","o":15.15,"h":15.41,"l":14.87,"c":15.06,"v":109100},{"d":"2019-10-31","o":15.04,"h":15.34,"l":14.73,"c":14.97,"v":124200},{"d":"2019-11-01","o":15.03,"h":15.44,"l":14.99,"c":15.08,"v":58300},{"d":"2019-11-04","o":15.21,"h":15.54,"l":15,"c":15.1,"v":79900},{"d":"2019-11-05","o":15.14,"h":15.25,"l":14.79,"c":14.83,"v":60700},{"d":"2019-11-06","o":14.88,"h":15.79,"l":14.72,"c":15.48,"v":184700},{"d":"2019-11-07","o":15.29,"h":16.09,"l":14.94,"c":15.21,"v":147500},{"d":"2019-11-08","o":15.1,"h":15.73,"l":14.89,"c":15.57,"v":131300},{"d":"2019-11-11","o":15.4,"h":15.9,"l":14.75,"c":14.77,"v":144200},{"d":"2019-11-12","o":14.75,"h":15.32,"l":14.63,"c":15.26,"v":116900},{"d":"2019-11-13","o":15.08,"h":15.59,"l":14.98,"c":15.07,"v":110200},{"d":"2019-11-14","o":15,"h":15.13,"l":14.5,"c":14.72,"v":131300},{"d":"2019-11-15","o":14.84,"h":15.41,"l":14.52,"c":15.31,"v":121000},{"d":"2019-11-18","o":15.47,"h":16.3,"l":15.39,"c":16.3,"v":138600},{"d":"2019-11-19","o":16.28,"h":16.54,"l":15.85,"c":16.17,"v":144700},{"d":"2019-11-20","o":16.13,"h":17.81,"l":15.9,"c":17.54,"v":390600},{"d":"2019-11-21","o":17.62,"h":18.47,"l":17.5,"c":18.37,"v":177000},{"d":"2019-11-22","o":18.4,"h":18.58,"l":17.09,"c":17.17,"v":175200},{"d":"2019-11-25","o":17.31,"h":17.68,"l":16.81,"c":17.57,"v":157800},{"d":"2019-11-26","o":17.52,"h":18.35,"l":17.52,"c":17.95,"v":149700},{"d":"2019-11-27","o":17.91,"h":18.44,"l":17.91,"c":18.37,"v":132600},{"d":"2019-11-29","o":18.49,"h":18.69,"l":18.26,"c":18.27,"v":97400},{"d":"2019-12-02","o":18.28,"h":18.28,"l":17.72,"c":18.04,"v":114200},{"d":"2019-12-03","o":17.7,"h":18.64,"l":17.7,"c":18.37,"v":153400},{"d":"2019-12-04","o":18.54,"h":18.6,"l":18.18,"c":18.36,"v":133200},{"d":"2019-12-05","o":18.4,"h":18.84,"l":18.4,"c":18.58,"v":113200},{"d":"2019-12-06","o":18.63,"h":19.14,"l":18.63,"c":19.01,"v":234300},{"d":"2019-12-09","o":19,"h":19,"l":16.67,"c":16.83,"v":318200},{"d":"2019-12-10","o":16.86,"h":17.32,"l":16.28,"c":17.19,"v":197100},{"d":"2019-12-11","o":17.2,"h":17.74,"l":16.96,"c":17.64,"v":133400},{"d":"2019-12-12","o":17.61,"h":18.41,"l":17.51,"c":18.04,"v":174300},{"d":"2019-12-13","o":18.02,"h":18.61,"l":17.9,"c":18.29,"v":214300},{"d":"2019-12-16","o":18.34,"h":19.1,"l":18.3,"c":18.7,"v":290100},{"d":"2019-12-17","o":18.77,"h":18.98,"l":18.15,"c":18.32,"v":206800},{"d":"2019-12-18","o":18.26,"h":18.79,"l":18.14,"c":18.35,"v":228800},{"d":"2019-12-19","o":18.28,"h":18.99,"l":18.06,"c":18.87,"v":161600},{"d":"2019-12-20","o":18.93,"h":19.14,"l":18.55,"c":18.73,"v":351900},{"d":"2019-12-23","o":18.6,"h":19.07,"l":18.25,"c":18.82,"v":119900},{"d":"2019-12-24","o":18.8,"h":19.25,"l":18.59,"c":19.15,"v":126800},{"d":"2019-12-26","o":19.16,"h":19.3,"l":18.76,"c":18.91,"v":61800},{"d":"2019-12-27","o":18.91,"h":18.91,"l":18.27,"c":18.65,"v":76300},{"d":"2019-12-30","o":18.7,"h":18.7,"l":18.12,"c":18.48,"v":68700},{"d":"2019-12-31","o":18.37,"h":18.7,"l":18.37,"c":18.41,"v":70000},{"d":"2020-01-02","o":18.51,"h":18.52,"l":17.79,"c":18.22,"v":80400},{"d":"2020-01-03","o":18.02,"h":18.25,"l":17.87,"c":17.98,"v":51200},{"d":"2020-01-06","o":17.79,"h":18.07,"l":17.67,"c":18,"v":73400},{"d":"2020-01-07","o":17.98,"h":18.11,"l":17.51,"c":17.54,"v":60500},{"d":"2020-01-08","o":17.55,"h":17.63,"l":17.18,"c":17.21,"v":69200},{"d":"2020-01-09","o":17.19,"h":17.54,"l":17.16,"c":17.26,"v":48100},{"d":"2020-01-10","o":17.34,"h":17.47,"l":17.07,"c":17.43,"v":47300},{"d":"2020-01-13","o":17.3,"h":17.55,"l":16.78,"c":17.51,"v":106900},{"d":"2020-01-14","o":17.53,"h":18.05,"l":17.52,"c":17.92,"v":64300},{"d":"2020-01-15","o":18.05,"h":18.62,"l":18.05,"c":18.25,"v":74400},{"d":"2020-01-16","o":18.5,"h":18.7,"l":18.41,"c":18.56,"v":42800},{"d":"2020-01-17","o":18.57,"h":19.04,"l":18.44,"c":18.8,"v":115600},{"d":"2020-01-21","o":18.61,"h":18.82,"l":18.2,"c":18.39,"v":63400},{"d":"2020-01-22","o":18.39,"h":18.93,"l":18.29,"c":18.88,"v":42500},{"d":"2020-01-23","o":18.86,"h":18.86,"l":18.24,"c":18.37,"v":58300},{"d":"2020-01-24","o":18.45,"h":18.49,"l":17.89,"c":18.15,"v":52300},{"d":"2020-01-27","o":17.93,"h":18.22,"l":17.79,"c":18,"v":55400},{"d":"2020-01-28","o":18.08,"h":18.48,"l":18.08,"c":18.34,"v":73300},{"d":"2020-01-29","o":18.36,"h":18.36,"l":18,"c":18.1,"v":34000},{"d":"2020-01-30","o":17.83,"h":18.23,"l":17.65,"c":18.19,"v":62400},{"d":"2020-01-31","o":18.09,"h":18.09,"l":17.52,"c":17.92,"v":48500},{"d":"2020-02-03","o":18.09,"h":18.34,"l":17.79,"c":18.28,"v":50600},{"d":"2020-02-04","o":18.47,"h":18.66,"l":17.94,"c":18,"v":47900},{"d":"2020-02-05","o":18.23,"h":18.44,"l":17.86,"c":18.41,"v":36800},{"d":"2020-02-06","o":18.41,"h":18.49,"l":18.24,"c":18.34,"v":22700},{"d":"2020-02-07","o":18.26,"h":18.86,"l":18.1,"c":18.58,"v":42300},{"d":"2020-02-10","o":18.51,"h":18.64,"l":18.36,"c":18.59,"v":20800},{"d":"2020-02-11","o":18.65,"h":18.94,"l":18.46,"c":18.84,"v":41800},{"d":"2020-02-12","o":18.94,"h":19.1,"l":17.9,"c":17.98,"v":142100},{"d":"2020-02-13","o":17.62,"h":17.75,"l":16.67,"c":17.48,"v":86200},{"d":"2020-02-14","o":17.47,"h":17.79,"l":17,"c":17.15,"v":38700},{"d":"2020-02-18","o":17.15,"h":17.4,"l":17.15,"c":17.38,"v":14100},{"d":"2020-02-19","o":17.42,"h":17.92,"l":17.32,"c":17.79,"v":32900},{"d":"2020-02-20","o":17.75,"h":17.8,"l":17.37,"c":17.55,"v":20700},{"d":"2020-02-21","o":17.57,"h":17.61,"l":17.15,"c":17.49,"v":16100},{"d":"2020-02-24","o":17.01,"h":17.23,"l":16.89,"c":17.06,"v":25400},{"d":"2020-02-25","o":16.71,"h":17.57,"l":16.71,"c":17.27,"v":46000},{"d":"2020-02-26","o":17.32,"h":18.32,"l":17.18,"c":17.95,"v":114500},{"d":"2020-02-27","o":17.73,"h":17.89,"l":17.13,"c":17.54,"v":81400},{"d":"2020-02-28","o":17.14,"h":17.51,"l":16.24,"c":17.47,"v":78700},{"d":"2020-03-02","o":17.55,"h":17.99,"l":17.17,"c":17.54,"v":114100},{"d":"2020-03-03","o":17.6,"h":17.6,"l":16.37,"c":16.47,"v":81100},{"d":"2020-03-04","o":16.85,"h":17.18,"l":16.34,"c":16.77,"v":52300},{"d":"2020-03-05","o":16.55,"h":16.6,"l":15.8,"c":15.93,"v":80600},{"d":"2020-03-06","o":15.55,"h":16.08,"l":15.47,"c":15.92,"v":64100},{"d":"2020-03-09","o":15.25,"h":15.46,"l":14.8,"c":14.93,"v":63200},{"d":"2020-03-10","o":15.14,"h":15.37,"l":14.11,"c":14.83,"v":79500},{"d":"2020-03-11","o":14.55,"h":14.74,"l":13.88,"c":14.07,"v":83900},{"d":"2020-03-12","o":13.9,"h":14.59,"l":12.02,"c":12.55,"v":142800},{"d":"2020-03-13","o":12.92,"h":13.52,"l":11.72,"c":12.26,"v":115300},{"d":"2020-03-16","o":11.11,"h":11.11,"l":9.49,"c":9.55,"v":96600},{"d":"2020-03-17","o":9.65,"h":10.74,"l":9.65,"c":10.69,"v":83800},{"d":"2020-03-18","o":10.1,"h":11.59,"l":9.27,"c":11.05,"v":71100},{"d":"2020-03-19","o":10.65,"h":11.99,"l":10.64,"c":11.99,"v":63600},{"d":"2020-03-20","o":12,"h":13.4,"l":10.76,"c":11.12,"v":341000},{"d":"2020-03-23","o":10.82,"h":12.44,"l":9.75,"c":10.97,"v":52400},{"d":"2020-03-24","o":11.46,"h":12,"l":11.12,"c":12,"v":74000},{"d":"2020-03-25","o":12,"h":12.76,"l":11.42,"c":12.08,"v":76800},{"d":"2020-03-26","o":12.18,"h":13.12,"l":12.18,"c":12.94,"v":48500},{"d":"2020-03-27","o":12.57,"h":13.23,"l":12.57,"c":13.09,"v":91200},{"d":"2020-03-30","o":13.22,"h":13.99,"l":13.22,"c":13.74,"v":32100},{"d":"2020-03-31","o":13.81,"h":13.98,"l":12.01,"c":12.92,"v":87700},{"d":"2020-04-01","o":12.16,"h":12.63,"l":12,"c":12.31,"v":43000},{"d":"2020-04-02","o":12.12,"h":12.68,"l":11.91,"c":12.4,"v":44700},{"d":"2020-04-03","o":12.3,"h":12.43,"l":11.57,"c":12.14,"v":33100},{"d":"2020-04-06","o":12.57,"h":13.74,"l":12.57,"c":13.74,"v":61200},{"d":"2020-04-07","o":13.8,"h":13.98,"l":13.05,"c":13.75,"v":72600},{"d":"2020-04-08","o":13.76,"h":14.39,"l":13.36,"c":14.21,"v":58500},{"d":"2020-04-09","o":14.21,"h":15.06,"l":14.05,"c":15.06,"v":53400},{"d":"2020-04-13","o":14.98,"h":14.98,"l":14.12,"c":14.35,"v":47600},{"d":"2020-04-14","o":13.97,"h":14.88,"l":13.94,"c":14.83,"v":50700},{"d":"2020-04-15","o":14.7,"h":14.7,"l":13.92,"c":14.05,"v":37800},{"d":"2020-04-16","o":14.09,"h":14.26,"l":13.33,"c":14.05,"v":45900},{"d":"2020-04-17","o":14.4,"h":14.4,"l":13.3,"c":13.46,"v":65200},{"d":"2020-04-20","o":13.33,"h":14.31,"l":13.33,"c":13.87,"v":20800},{"d":"2020-04-21","o":13.55,"h":13.78,"l":13.21,"c":13.28,"v":32800},{"d":"2020-04-22","o":13.53,"h":13.81,"l":13.4,"c":13.59,"v":25700},{"d":"2020-04-23","o":13.63,"h":14.59,"l":13.63,"c":14.07,"v":51000},{"d":"2020-04-24","o":14.02,"h":14.41,"l":13.8,"c":14.34,"v":15700},{"d":"2020-04-27","o":14.54,"h":15.17,"l":14,"c":14.97,"v":46300},{"d":"2020-04-28","o":15.19,"h":15.72,"l":14.89,"c":15.13,"v":44900},{"d":"2020-04-29","o":15.72,"h":16.25,"l":15.49,"c":15.95,"v":67300},{"d":"2020-04-30","o":15.63,"h":16.04,"l":15.3,"c":15.54,"v":29200},{"d":"2020-05-01","o":15.11,"h":15.24,"l":14.58,"c":15.22,"v":46500},{"d":"2020-05-04","o":15.09,"h":15.09,"l":14.4,"c":14.71,"v":32600},{"d":"2020-05-05","o":14.97,"h":15.73,"l":14.78,"c":15.45,"v":38400},{"d":"2020-05-06","o":15.48,"h":15.87,"l":14.93,"c":15.55,"v":26000},{"d":"2020-05-07","o":15.67,"h":15.78,"l":15.17,"c":15.43,"v":32900},{"d":"2020-05-08","o":15.68,"h":16.24,"l":15.68,"c":15.82,"v":46400},{"d":"2020-05-11","o":15.67,"h":16.1,"l":14.11,"c":15.68,"v":41000},{"d":"2020-05-12","o":15.77,"h":16.16,"l":15.37,"c":15.51,"v":30100},{"d":"2020-05-13","o":15.3,"h":15.52,"l":14.86,"c":15.46,"v":38500},{"d":"2020-05-14","o":15.3,"h":15.5,"l":14.42,"c":15.48,"v":46500},{"d":"2020-05-15","o":15.46,"h":16.51,"l":15.46,"c":16.24,"v":51100},{"d":"2020-05-18","o":16.3,"h":16.43,"l":16.07,"c":16.43,"v":67700},{"d":"2020-05-19","o":16.23,"h":16.91,"l":15.62,"c":16.75,"v":67600},{"d":"2020-05-20","o":16.9,"h":17.33,"l":16.11,"c":17.32,"v":85600},{"d":"2020-05-21","o":17.14,"h":17.82,"l":16.95,"c":17.54,"v":99200},{"d":"2020-05-22","o":17.57,"h":17.68,"l":17.07,"c":17.16,"v":68200},{"d":"2020-05-26","o":17.87,"h":18.22,"l":17.62,"c":17.85,"v":122800},{"d":"2020-05-27","o":18.22,"h":18.5,"l":17.7,"c":18.28,"v":87600},{"d":"2020-05-28","o":18.45,"h":19.16,"l":18.17,"c":18.4,"v":106200},{"d":"2020-05-29","o":18.25,"h":19,"l":18.06,"c":18.89,"v":148600},{"d":"2020-06-01","o":18.65,"h":19.03,"l":18.62,"c":18.74,"v":104900},{"d":"2020-06-02","o":18.76,"h":18.81,"l":17.62,"c":18.08,"v":90600},{"d":"2020-06-03","o":18,"h":18.19,"l":17.65,"c":17.88,"v":106100},{"d":"2020-06-04","o":17.83,"h":18.01,"l":17.61,"c":17.89,"v":129300},{"d":"2020-06-05","o":18.19,"h":18.68,"l":16.92,"c":17.01,"v":153100},{"d":"2020-06-08","o":17.27,"h":17.36,"l":16.14,"c":16.2,"v":109800},{"d":"2020-06-09","o":16.02,"h":16.89,"l":16.02,"c":16.47,"v":50800},{"d":"2020-06-10","o":16.47,"h":16.47,"l":15.79,"c":15.8,"v":60700},{"d":"2020-06-11","o":15.39,"h":15.63,"l":14.61,"c":14.73,"v":104200},{"d":"2020-06-12","o":15.16,"h":15.86,"l":15.14,"c":15.86,"v":71000},{"d":"2020-06-15","o":15.86,"h":16.3,"l":15.28,"c":15.73,"v":125100},{"d":"2020-06-16","o":16.2,"h":17.69,"l":16.01,"c":17.55,"v":105900},{"d":"2020-06-17","o":17.57,"h":17.88,"l":16.33,"c":16.33,"v":134600},{"d":"2020-06-18","o":16.39,"h":17.68,"l":16.39,"c":16.94,"v":237500},{"d":"2020-06-19","o":17.22,"h":17.84,"l":16.71,"c":16.95,"v":239000},{"d":"2020-06-22","o":16.95,"h":17.39,"l":16.62,"c":16.86,"v":181800},{"d":"2020-06-23","o":17.04,"h":17.33,"l":16.72,"c":17.16,"v":207800},{"d":"2020-06-24","o":16.95,"h":17.08,"l":16.29,"c":16.45,"v":73800},{"d":"2020-06-25","o":16.39,"h":16.77,"l":16.09,"c":16.31,"v":57600},{"d":"2020-06-26","o":16.18,"h":16.4,"l":15.36,"c":15.53,"v":339900},{"d":"2020-06-29","o":15.75,"h":16.33,"l":15.27,"c":16.03,"v":102800},{"d":"2020-06-30","o":16.33,"h":16.86,"l":16.26,"c":16.5,"v":129300},{"d":"2020-07-01","o":16.5,"h":16.89,"l":16.28,"c":16.32,"v":38200},{"d":"2020-07-02","o":16.53,"h":16.66,"l":16.28,"c":16.42,"v":26100},{"d":"2020-07-06","o":16.71,"h":16.87,"l":16.5,"c":16.59,"v":24800},{"d":"2020-07-07","o":16.45,"h":16.8,"l":16.15,"c":16.2,"v":35100},{"d":"2020-07-08","o":16.16,"h":16.37,"l":15.82,"c":16.04,"v":39100},{"d":"2020-07-09","o":16.02,"h":16.31,"l":15.6,"c":15.69,"v":40000},{"d":"2020-07-10","o":15.64,"h":16.4,"l":15.54,"c":16.39,"v":35300},{"d":"2020-07-13","o":16.56,"h":16.83,"l":16.1,"c":16.13,"v":25900},{"d":"2020-07-14","o":16.07,"h":16.68,"l":15.79,"c":16.68,"v":39600},{"d":"2020-07-15","o":16.95,"h":17.3,"l":16.44,"c":17.22,"v":129000},{"d":"2020-07-16","o":17.09,"h":17.16,"l":16.54,"c":16.75,"v":28900},{"d":"2020-07-17","o":16.77,"h":17.1,"l":16.67,"c":16.86,"v":39200},{"d":"2020-07-20","o":16.81,"h":17.25,"l":16.65,"c":16.68,"v":31500},{"d":"2020-07-21","o":16.96,"h":17,"l":15.11,"c":16.07,"v":113300},{"d":"2020-07-22","o":15.91,"h":16.4,"l":15.91,"c":16.37,"v":45400},{"d":"2020-07-23","o":16.36,"h":16.8,"l":16.32,"c":16.76,"v":64100},{"d":"2020-07-24","o":16.73,"h":16.82,"l":16.5,"c":16.64,"v":33300},{"d":"2020-07-27","o":16.65,"h":17.2,"l":16.6,"c":17.03,"v":52900},{"d":"2020-07-28","o":16.96,"h":17.18,"l":16.72,"c":16.73,"v":22600},{"d":"2020-07-29","o":16.74,"h":17.15,"l":16.66,"c":17.05,"v":29000},{"d":"2020-07-30","o":16.88,"h":17.35,"l":16.88,"c":17.3,"v":88300},{"d":"2020-07-31","o":17.21,"h":17.21,"l":16.61,"c":16.75,"v":46100},{"d":"2020-08-03","o":16.98,"h":16.98,"l":16.58,"c":16.72,"v":21900},{"d":"2020-08-04","o":16.5,"h":16.8,"l":16.22,"c":16.67,"v":54800},{"d":"2020-08-05","o":16.8,"h":17.25,"l":16.7,"c":17.07,"v":40200},{"d":"2020-08-06","o":16.94,"h":17.2,"l":16.9,"c":17.16,"v":33700},{"d":"2020-08-07","o":17.2,"h":17.5,"l":17.11,"c":17.17,"v":72100},{"d":"2020-08-10","o":17.34,"h":18,"l":17.28,"c":17.77,"v":112800},{"d":"2020-08-11","o":17.94,"h":17.96,"l":17.45,"c":17.63,"v":61000},{"d":"2020-08-12","o":17.56,"h":18,"l":17.56,"c":18,"v":31500},{"d":"2020-08-13","o":17.87,"h":17.89,"l":17.12,"c":17.37,"v":89600},{"d":"2020-08-14","o":17.35,"h":17.63,"l":17.05,"c":17.3,"v":73600},{"d":"2020-08-17","o":17.34,"h":17.34,"l":16.78,"c":16.92,"v":26600},{"d":"2020-08-18","o":16.91,"h":17.08,"l":16.55,"c":17,"v":31500},{"d":"2020-08-19","o":17.08,"h":17.15,"l":16.79,"c":16.92,"v":23500},{"d":"2020-08-20","o":16.75,"h":17.2,"l":16.72,"c":17.1,"v":26800},{"d":"2020-08-21","o":17.1,"h":17.45,"l":16.72,"c":17.23,"v":53000},{"d":"2020-08-24","o":17.48,"h":19,"l":17.48,"c":18.92,"v":492100},{"d":"2020-08-25","o":18.99,"h":19.68,"l":18.73,"c":19.29,"v":317500},{"d":"2020-08-26","o":19.39,"h":19.5,"l":18,"c":18.85,"v":201000},{"d":"2020-08-27","o":19.36,"h":19.36,"l":17.62,"c":18.3,"v":95700},{"d":"2020-08-28","o":18.22,"h":18.43,"l":17.32,"c":18.18,"v":145200},{"d":"2020-08-31","o":18.25,"h":19,"l":18.19,"c":18.89,"v":203400},{"d":"2020-09-01","o":19,"h":19.49,"l":18.73,"c":18.8,"v":362400},{"d":"2020-09-02","o":18.85,"h":19.42,"l":18.44,"c":19.34,"v":152300},{"d":"2020-09-03","o":19.29,"h":19.32,"l":18.57,"c":19.04,"v":114800},{"d":"2020-09-04","o":19.24,"h":19.24,"l":18.04,"c":19.01,"v":117300},{"d":"2020-09-08","o":18.85,"h":18.87,"l":17.27,"c":17.45,"v":177400},{"d":"2020-09-09","o":17.57,"h":18,"l":17.42,"c":17.88,"v":94700},{"d":"2020-09-10","o":17.97,"h":18.13,"l":17.44,"c":17.58,"v":105900},{"d":"2020-09-11","o":17.9,"h":18,"l":17.51,"c":17.85,"v":76800},{"d":"2020-09-14","o":18.01,"h":18.01,"l":17.06,"c":17.15,"v":132400},{"d":"2020-09-15","o":17.48,"h":17.79,"l":17.11,"c":17.16,"v":142800},{"d":"2020-09-16","o":17.41,"h":17.73,"l":17.26,"c":17.3,"v":101300},{"d":"2020-09-17","o":17.21,"h":17.44,"l":16.83,"c":16.94,"v":110400},{"d":"2020-09-18","o":17.1,"h":17.6,"l":16.96,"c":17.28,"v":1199400},{"d":"2020-09-21","o":16.99,"h":16.99,"l":16.51,"c":16.8,"v":106600},{"d":"2020-09-22","o":16.89,"h":16.93,"l":16.5,"c":16.87,"v":73700},{"d":"2020-09-23","o":16.87,"h":16.88,"l":16.22,"c":16.33,"v":91900},{"d":"2020-09-24","o":16.24,"h":16.79,"l":16.21,"c":16.48,"v":48000},{"d":"2020-09-25","o":16.33,"h":17,"l":16.33,"c":16.86,"v":40600},{"d":"2020-09-28","o":17.05,"h":17.66,"l":17.05,"c":17.53,"v":60300},{"d":"2020-09-29","o":17.57,"h":17.62,"l":17.2,"c":17.36,"v":50200},{"d":"2020-09-30","o":17.43,"h":17.98,"l":17.32,"c":17.94,"v":70100},{"d":"2020-10-01","o":17.99,"h":17.99,"l":17.44,"c":17.78,"v":55000},{"d":"2020-10-02","o":17.5,"h":18.21,"l":17.5,"c":18.05,"v":91300},{"d":"2020-10-05","o":18.1,"h":18.33,"l":17.71,"c":17.88,"v":34400},{"d":"2020-10-06","o":17.96,"h":18.5,"l":17.85,"c":17.87,"v":55900},{"d":"2020-10-07","o":17.92,"h":18.49,"l":17.92,"c":18.36,"v":55100},{"d":"2020-10-08","o":18.5,"h":18.5,"l":17.87,"c":18.25,"v":38700},{"d":"2020-10-09","o":18.44,"h":18.45,"l":17.65,"c":17.65,"v":45200},{"d":"2020-10-12","o":17.65,"h":18.43,"l":17.58,"c":18.31,"v":60000},{"d":"2020-10-13","o":18.22,"h":18.56,"l":18.17,"c":18.31,"v":51900},{"d":"2020-10-14","o":17.98,"h":18.58,"l":17.98,"c":18.04,"v":27100},{"d":"2020-10-15","o":17.54,"h":18.71,"l":17.54,"c":18.56,"v":70300},{"d":"2020-10-16","o":18.51,"h":18.89,"l":18.24,"c":18.28,"v":74500},{"d":"2020-10-19","o":18.55,"h":18.57,"l":17.99,"c":18.08,"v":38000},{"d":"2020-10-20","o":18.25,"h":18.41,"l":17.85,"c":17.9,"v":83900},{"d":"2020-10-21","o":17.97,"h":18.75,"l":17.83,"c":18.01,"v":35300},{"d":"2020-10-22","o":18.07,"h":18.45,"l":17.87,"c":18.07,"v":78200},{"d":"2020-10-23","o":18.26,"h":18.29,"l":17.92,"c":18.21,"v":21100},{"d":"2020-10-26","o":18,"h":18.05,"l":17.75,"c":17.8,"v":24800},{"d":"2020-10-27","o":17.87,"h":18.33,"l":17.74,"c":18.07,"v":143300},{"d":"2020-10-28","o":17.77,"h":17.78,"l":17.06,"c":17.33,"v":57800},{"d":"2020-10-29","o":17.22,"h":17.85,"l":17.02,"c":17.77,"v":51300},{"d":"2020-10-30","o":17.65,"h":17.89,"l":17.04,"c":17.26,"v":44700},{"d":"2020-11-02","o":17.55,"h":17.81,"l":17.27,"c":17.54,"v":41200},{"d":"2020-11-03","o":17.74,"h":18.25,"l":17.47,"c":17.96,"v":89200},{"d":"2020-11-04","o":17.92,"h":18.38,"l":17.44,"c":17.76,"v":59800},{"d":"2020-11-05","o":18.32,"h":18.63,"l":17.42,"c":17.75,"v":130900},{"d":"2020-11-06","o":17.84,"h":17.84,"l":17.06,"c":17.19,"v":44300},{"d":"2020-11-09","o":18.2,"h":18.61,"l":17.6,"c":17.67,"v":107000},{"d":"2020-11-10","o":18.14,"h":18.5,"l":17.78,"c":17.93,"v":119800},{"d":"2020-11-11","o":18.14,"h":18.75,"l":18.03,"c":18.2,"v":93100},{"d":"2020-11-12","o":18.29,"h":18.73,"l":17.97,"c":18.44,"v":95000},{"d":"2020-11-13","o":18.29,"h":18.99,"l":18.29,"c":18.92,"v":111000},{"d":"2020-11-16","o":18.8,"h":19.45,"l":18.29,"c":18.56,"v":336600},{"d":"2020-11-17","o":18.45,"h":18.95,"l":18.26,"c":18.6,"v":54800},{"d":"2020-11-18","o":18.7,"h":18.81,"l":18.09,"c":18.34,"v":56300},{"d":"2020-11-19","o":18.19,"h":18.52,"l":18.19,"c":18.38,"v":34200},{"d":"2020-11-20","o":18.16,"h":18.73,"l":18.16,"c":18.54,"v":44200},{"d":"2020-11-23","o":18.6,"h":18.96,"l":18.43,"c":18.61,"v":50000},{"d":"2020-11-24","o":18.65,"h":18.91,"l":18.29,"c":18.5,"v":69700},{"d":"2020-11-25","o":18.42,"h":18.79,"l":18.14,"c":18.18,"v":40100},{"d":"2020-11-27","o":18.78,"h":18.78,"l":18,"c":18.29,"v":24400},{"d":"2020-11-30","o":18.59,"h":18.59,"l":18.08,"c":18.22,"v":53300},{"d":"2020-12-01","o":18.41,"h":18.62,"l":18.01,"c":18.03,"v":51200},{"d":"2020-12-02","o":17.99,"h":18.07,"l":17.68,"c":17.85,"v":41400},{"d":"2020-12-03","o":17.8,"h":17.99,"l":17.59,"c":17.68,"v":47200},{"d":"2020-12-04","o":17.68,"h":18.08,"l":17.51,"c":18.05,"v":50400},{"d":"2020-12-07","o":17.68,"h":18.3,"l":17.68,"c":17.89,"v":89500},{"d":"2020-12-08","o":17.68,"h":18.02,"l":17.52,"c":17.98,"v":54700},{"d":"2020-12-09","o":17.88,"h":18.5,"l":17.77,"c":18.21,"v":104200},{"d":"2020-12-10","o":18.07,"h":18.37,"l":17.61,"c":17.78,"v":54400},{"d":"2020-12-11","o":17.78,"h":17.89,"l":17.01,"c":17.52,"v":71900},{"d":"2020-12-14","o":17.52,"h":17.8,"l":17.15,"c":17.26,"v":70000},{"d":"2020-12-15","o":17.4,"h":17.77,"l":17.17,"c":17.59,"v":63900},{"d":"2020-12-16","o":17.63,"h":17.91,"l":17.31,"c":17.71,"v":85900},{"d":"2020-12-17","o":17.85,"h":18.38,"l":17.66,"c":18.02,"v":83100},{"d":"2020-12-18","o":18.19,"h":18.88,"l":17.99,"c":17.99,"v":264500},{"d":"2020-12-21","o":17.73,"h":17.83,"l":17.43,"c":17.57,"v":37600},{"d":"2020-12-22","o":17.5,"h":17.9,"l":17.44,"c":17.47,"v":54500},{"d":"2020-12-23","o":17.51,"h":17.94,"l":17.45,"c":17.59,"v":25300},{"d":"2020-12-24","o":17.5,"h":17.67,"l":17.46,"c":17.48,"v":12100},{"d":"2020-12-28","o":17.57,"h":17.97,"l":17.53,"c":17.64,"v":30900},{"d":"2020-12-29","o":17.6,"h":17.63,"l":17.3,"c":17.63,"v":34400},{"d":"2020-12-30","o":17.7,"h":17.98,"l":17.6,"c":17.83,"v":33300},{"d":"2020-12-31","o":17.98,"h":18.82,"l":17.93,"c":18.27,"v":111900},{"d":"2021-01-04","o":18.26,"h":19.3,"l":18.26,"c":19.25,"v":166900},{"d":"2021-01-05","o":19.11,"h":19.8,"l":19.02,"c":19.66,"v":678400},{"d":"2021-01-06","o":19.8,"h":22.41,"l":19.8,"c":21.38,"v":339000},{"d":"2021-01-07","o":21.38,"h":22.72,"l":21.38,"c":21.92,"v":153200},{"d":"2021-01-08","o":21.9,"h":21.9,"l":20.72,"c":21.36,"v":89100},{"d":"2021-01-11","o":21.19,"h":21.28,"l":20.54,"c":21.12,"v":57200},{"d":"2021-01-12","o":21.12,"h":21.5,"l":21.11,"c":21.5,"v":63000},{"d":"2021-01-13","o":21.45,"h":21.5,"l":21.15,"c":21.3,"v":45300},{"d":"2021-01-14","o":21.33,"h":22.24,"l":21.33,"c":21.71,"v":72400},{"d":"2021-01-15","o":21.45,"h":21.99,"l":21.22,"c":21.67,"v":48500},{"d":"2021-01-19","o":21.94,"h":22.12,"l":21.76,"c":21.96,"v":38800},{"d":"2021-01-20","o":21.94,"h":22.71,"l":21.94,"c":22.42,"v":40900},{"d":"2021-01-21","o":22.58,"h":22.58,"l":21.89,"c":22.2,"v":48100},{"d":"2021-01-22","o":22.01,"h":22.48,"l":22,"c":22.36,"v":51000},{"d":"2021-01-25","o":22.4,"h":22.4,"l":21.99,"c":22.24,"v":36600},{"d":"2021-01-26","o":22.5,"h":22.6,"l":21.58,"c":22.55,"v":34300},{"d":"2021-01-27","o":22.13,"h":22.13,"l":21.42,"c":21.43,"v":157300},{"d":"2021-01-28","o":21.65,"h":21.94,"l":20.51,"c":21.64,"v":70100},{"d":"2021-01-29","o":21.63,"h":22.11,"l":21.05,"c":22,"v":67700},{"d":"2021-02-01","o":22.18,"h":23.97,"l":22.08,"c":23.6,"v":114500},{"d":"2021-02-02","o":23.61,"h":23.7,"l":22.58,"c":23.3,"v":54500},{"d":"2021-02-03","o":23.19,"h":23.58,"l":22.82,"c":23.24,"v":66100},{"d":"2021-02-04","o":23.25,"h":23.64,"l":23.13,"c":23.59,"v":45100},{"d":"2021-02-05","o":23.49,"h":23.6,"l":23.19,"c":23.59,"v":35300},{"d":"2021-02-08","o":23.73,"h":23.8,"l":23.14,"c":23.7,"v":52600},{"d":"2021-02-09","o":23.75,"h":24.5,"l":23.73,"c":24.32,"v":62600},{"d":"2021-02-10","o":24.5,"h":24.97,"l":24.36,"c":24.78,"v":60500},{"d":"2021-02-11","o":24.93,"h":24.93,"l":24.23,"c":24.51,"v":53300},{"d":"2021-02-12","o":24.53,"h":24.86,"l":24.31,"c":24.55,"v":41200},{"d":"2021-02-16","o":24.64,"h":24.74,"l":24.04,"c":24.07,"v":65100},{"d":"2021-02-17","o":24,"h":24.45,"l":23.89,"c":24.02,"v":59600},{"d":"2021-02-18","o":23.99,"h":24.17,"l":23.55,"c":23.64,"v":68200},{"d":"2021-02-19","o":23.69,"h":23.69,"l":23.1,"c":23.59,"v":113600},{"d":"2021-02-22","o":23.32,"h":24.13,"l":23.29,"c":23.82,"v":57100},{"d":"2021-02-23","o":23.76,"h":24.45,"l":23.11,"c":24.18,"v":68000},{"d":"2021-02-24","o":24.22,"h":24.71,"l":24.21,"c":24.62,"v":62700},{"d":"2021-02-25","o":24.51,"h":24.61,"l":24.19,"c":24.55,"v":56800},{"d":"2021-02-26","o":24.65,"h":25.23,"l":24.2,"c":24.75,"v":97000},{"d":"2021-03-01","o":25,"h":25.39,"l":24.68,"c":25.32,"v":73900},{"d":"2021-03-02","o":25.48,"h":25.54,"l":25,"c":25.25,"v":69600},{"d":"2021-03-03","o":25.25,"h":25.25,"l":23.85,"c":24.76,"v":48600},{"d":"2021-03-04","o":24.99,"h":24.99,"l":24.11,"c":24.11,"v":70000},{"d":"2021-03-05","o":24.51,"h":24.63,"l":23.2,"c":24.44,"v":120500},{"d":"2021-03-08","o":24.46,"h":25.2,"l":24.45,"c":24.63,"v":62400},{"d":"2021-03-09","o":24.72,"h":25.68,"l":24.72,"c":24.85,"v":57200},{"d":"2021-03-10","o":25.06,"h":25.62,"l":24.69,"c":24.84,"v":56700},{"d":"2021-03-11","o":25.86,"h":27.35,"l":25.42,"c":27.1,"v":165700},{"d":"2021-03-12","o":27.34,"h":27.81,"l":26.86,"c":27.73,"v":87100},{"d":"2021-03-15","o":27.5,"h":27.5,"l":26.47,"c":27.04,"v":83800},{"d":"2021-03-16","o":27.03,"h":27.12,"l":26.8,"c":26.98,"v":43400},{"d":"2021-03-17","o":26.96,"h":27.45,"l":26.75,"c":27,"v":63400},{"d":"2021-03-18","o":27.07,"h":27.18,"l":26.82,"c":27.06,"v":33400},{"d":"2021-03-19","o":26.96,"h":27.96,"l":26.75,"c":27.7,"v":176400},{"d":"2021-03-22","o":27.5,"h":27.61,"l":26.76,"c":26.81,"v":64600},{"d":"2021-03-23","o":26.62,"h":26.75,"l":26.16,"c":26.39,"v":45900},{"d":"2021-03-24","o":26.08,"h":26.83,"l":25.95,"c":26.02,"v":59400},{"d":"2021-03-25","o":25.71,"h":26.03,"l":25.51,"c":25.92,"v":52200},{"d":"2021-03-26","o":26.06,"h":26.61,"l":25.85,"c":26.41,"v":38700},{"d":"2021-03-29","o":26.42,"h":27.18,"l":26.28,"c":26.95,"v":67800},{"d":"2021-03-30","o":27.13,"h":27.13,"l":26.71,"c":26.76,"v":58000},{"d":"2021-03-31","o":27.09,"h":27.46,"l":26.85,"c":27.09,"v":63400},{"d":"2021-04-01","o":27.2,"h":27.98,"l":27.12,"c":27.97,"v":100900},{"d":"2021-04-05","o":28,"h":28.33,"l":27.51,"c":28.02,"v":51300},{"d":"2021-04-06","o":28,"h":28,"l":27.18,"c":27.43,"v":61900},{"d":"2021-04-07","o":27.4,"h":27.52,"l":26.18,"c":26.51,"v":55700},{"d":"2021-04-08","o":26.53,"h":26.85,"l":26.21,"c":26.7,"v":46200},{"d":"2021-04-09","o":27.26,"h":27.26,"l":26.36,"c":26.92,"v":30900},{"d":"2021-04-12","o":26.78,"h":27,"l":26.52,"c":26.58,"v":25700},{"d":"2021-04-13","o":26.49,"h":27.1,"l":26.08,"c":26.88,"v":48300},{"d":"2021-04-14","o":26.93,"h":27.42,"l":26.93,"c":27.06,"v":46400},{"d":"2021-04-15","o":27.11,"h":27.18,"l":26.7,"c":27.13,"v":44100},{"d":"2021-04-16","o":27.37,"h":27.42,"l":26.7,"c":27.04,"v":23300},{"d":"2021-04-19","o":26.89,"h":26.92,"l":26.15,"c":26.78,"v":38500},{"d":"2021-04-20","o":26.7,"h":26.96,"l":26.29,"c":26.44,"v":31000},{"d":"2021-04-21","o":26.47,"h":27.32,"l":26.39,"c":26.86,"v":51100},{"d":"2021-04-22","o":26.97,"h":27.2,"l":26.68,"c":27,"v":65300},{"d":"2021-04-23","o":27.19,"h":27.68,"l":26.81,"c":27.5,"v":75100},{"d":"2021-04-26","o":27.68,"h":27.99,"l":27.51,"c":27.82,"v":88300},{"d":"2021-04-27","o":27.79,"h":28.89,"l":27.4,"c":28.39,"v":125800},{"d":"2021-04-28","o":28.28,"h":28.95,"l":28.28,"c":28.71,"v":51800},{"d":"2021-04-29","o":29.21,"h":29.9,"l":28.55,"c":29.61,"v":89700},{"d":"2021-04-30","o":29.37,"h":30.45,"l":29.35,"c":29.69,"v":116600},{"d":"2021-05-03","o":30.03,"h":31.09,"l":29.44,"c":30.81,"v":216200},{"d":"2021-05-04","o":30.77,"h":31.13,"l":30.2,"c":30.57,"v":61900},{"d":"2021-05-05","o":30.61,"h":31.14,"l":30.28,"c":30.58,"v":71100},{"d":"2021-05-06","o":30.49,"h":32.3,"l":30.48,"c":32.23,"v":116300},{"d":"2021-05-07","o":32.23,"h":33.68,"l":31.94,"c":33.46,"v":155300},{"d":"2021-05-10","o":33.5,"h":35.59,"l":33.5,"c":34.61,"v":178600},{"d":"2021-05-11","o":34.06,"h":34.76,"l":33.89,"c":34.31,"v":116200},{"d":"2021-05-12","o":34.14,"h":35.36,"l":34.14,"c":34.44,"v":113300},{"d":"2021-05-13","o":34.6,"h":34.6,"l":30.78,"c":31.22,"v":229500},{"d":"2021-05-14","o":31.33,"h":31.71,"l":30.47,"c":30.9,"v":148900},{"d":"2021-05-17","o":31.18,"h":31.56,"l":30.61,"c":31.33,"v":187600},{"d":"2021-05-18","o":31.41,"h":33.5,"l":31.32,"c":33.08,"v":192800},{"d":"2021-05-19","o":32.9,"h":33.19,"l":32,"c":32.58,"v":128600},{"d":"2021-05-20","o":32.56,"h":33.08,"l":32.25,"c":33.02,"v":163600},{"d":"2021-05-21","o":33.25,"h":34.18,"l":32.8,"c":33.77,"v":179200},{"d":"2021-05-24","o":34.1,"h":35,"l":33.63,"c":34.92,"v":273100},{"d":"2021-05-25","o":35,"h":35.5,"l":34.06,"c":34.13,"v":220200},{"d":"2021-05-26","o":34.37,"h":35.42,"l":34.26,"c":35.21,"v":133200},{"d":"2021-05-27","o":34.93,"h":35.49,"l":34.55,"c":34.79,"v":126700},{"d":"2021-05-28","o":35.06,"h":35.41,"l":34.28,"c":34.88,"v":100300},{"d":"2021-06-01","o":35.11,"h":35.74,"l":34.78,"c":35.17,"v":175600},{"d":"2021-06-02","o":35.25,"h":35.48,"l":34.85,"c":35.19,"v":101300},{"d":"2021-06-03","o":35.19,"h":35.82,"l":34.44,"c":35.76,"v":189200},{"d":"2021-06-04","o":35.79,"h":37.17,"l":35.41,"c":36.93,"v":208800},{"d":"2021-06-07","o":36.95,"h":39.53,"l":36.89,"c":39.48,"v":249600},{"d":"2021-06-08","o":39.31,"h":41.58,"l":38.91,"c":41.38,"v":273000},{"d":"2021-06-09","o":41.65,"h":43.15,"l":41.65,"c":42.85,"v":276500},{"d":"2021-06-10","o":42.94,"h":43.23,"l":39.86,"c":40.21,"v":360800},{"d":"2021-06-11","o":45.36,"h":48.48,"l":45.23,"c":48.34,"v":1841700},{"d":"2021-06-14","o":48.1,"h":49.98,"l":47.62,"c":48.88,"v":3650000},{"d":"2021-06-15","o":48.58,"h":50.83,"l":48.31,"c":50.74,"v":755900},{"d":"2021-06-16","o":50.75,"h":53.21,"l":49.48,"c":52.97,"v":609400},{"d":"2021-06-17","o":52.61,"h":55.88,"l":52.61,"c":55.17,"v":576200},{"d":"2021-06-18","o":55.29,"h":55.31,"l":52.33,"c":53.47,"v":686800},{"d":"2021-06-21","o":53.63,"h":56.12,"l":53.5,"c":56.02,"v":325000},{"d":"2021-06-22","o":56.16,"h":58.76,"l":56.11,"c":58.16,"v":437300},{"d":"2021-06-23","o":58.77,"h":59.37,"l":54.93,"c":56.74,"v":553400},{"d":"2021-06-24","o":57.64,"h":61.02,"l":57.25,"c":60.11,"v":469600},{"d":"2021-06-25","o":61.91,"h":62,"l":55.24,"c":56.5,"v":2547000},{"d":"2021-06-28","o":56.31,"h":62.62,"l":56,"c":62.07,"v":464800},{"d":"2021-06-29","o":62.97,"h":63.27,"l":59.82,"c":62.37,"v":338600},{"d":"2021-06-30","o":62.65,"h":63.32,"l":60.53,"c":62.81,"v":356700},{"d":"2021-07-01","o":63.36,"h":66.29,"l":61.8,"c":65.48,"v":399100},{"d":"2021-07-02","o":65.99,"h":67.24,"l":64.57,"c":66.36,"v":341200},{"d":"2021-07-06","o":66.98,"h":74.49,"l":66.7,"c":74.15,"v":687700},{"d":"2021-07-07","o":74.99,"h":81.36,"l":72.4,"c":80.75,"v":940700},{"d":"2021-07-08","o":77.28,"h":80.25,"l":73.56,"c":79.45,"v":679800},{"d":"2021-07-09","o":80.3,"h":86.38,"l":80.3,"c":85.39,"v":622900},{"d":"2021-07-12","o":85.57,"h":92.74,"l":83.26,"c":91.11,"v":802600},{"d":"2021-07-13","o":90.43,"h":91.45,"l":76.5,"c":79.02,"v":1039000},{"d":"2021-07-14","o":75.81,"h":87.9,"l":75.8,"c":86.5,"v":642700},{"d":"2021-07-15","o":85.72,"h":86.13,"l":71.62,"c":78.05,"v":990300},{"d":"2021-07-16","o":78.99,"h":84.98,"l":76.35,"c":77.42,"v":656500},{"d":"2021-07-19","o":73.61,"h":83.17,"l":72.76,"c":77.84,"v":667200},{"d":"2021-07-20","o":81.7,"h":87.3,"l":75.94,"c":86.12,"v":573600},{"d":"2021-07-21","o":86,"h":103.58,"l":85.29,"c":102.45,"v":1229000},{"d":"2021-07-22","o":101,"h":102.55,"l":93.2,"c":97.45,"v":538400},{"d":"2021-07-23","o":100,"h":114.32,"l":99.32,"c":112.84,"v":713700},{"d":"2021-07-26","o":112.08,"h":114.55,"l":106.56,"c":110.87,"v":417400},{"d":"2021-07-27","o":110.38,"h":112,"l":91.13,"c":97.15,"v":672800},{"d":"2021-07-28","o":97.01,"h":101.91,"l":95.01,"c":98.4,"v":343500},{"d":"2021-07-29","o":98.3,"h":103.5,"l":96.51,"c":99.08,"v":302800},{"d":"2021-07-30","o":98.37,"h":99,"l":85,"c":88.37,"v":622600},{"d":"2021-08-02","o":88.37,"h":93.5,"l":88.1,"c":89.16,"v":440700},{"d":"2021-08-03","o":89.16,"h":90.8,"l":84.5,"c":88.92,"v":601800},{"d":"2021-08-04","o":87.5,"h":94.74,"l":87.46,"c":91.84,"v":458200},{"d":"2021-08-05","o":91.57,"h":95.83,"l":90.42,"c":93.85,"v":388700},{"d":"2021-08-06","o":90.4,"h":91.69,"l":79.29,"c":80.96,"v":658800},{"d":"2021-08-09","o":77.57,"h":85.95,"l":77.15,"c":84.83,"v":511800},{"d":"2021-08-10","o":84.25,"h":84.29,"l":81.89,"c":82.01,"v":516300},{"d":"2021-08-11","o":83.11,"h":83.11,"l":77.83,"c":79.87,"v":374600},{"d":"2021-08-12","o":79.15,"h":79.55,"l":75.38,"c":75.56,"v":590800},{"d":"2021-08-13","o":75.6,"h":79.21,"l":74.09,"c":76.54,"v":340900},{"d":"2021-08-16","o":75.16,"h":77.87,"l":74.18,"c":75.65,"v":242000},{"d":"2021-08-17","o":74.5,"h":78.5,"l":74.25,"c":74.92,"v":379000},{"d":"2021-08-18","o":74.26,"h":75.48,"l":72.55,"c":73.65,"v":335300},{"d":"2021-08-19","o":72.36,"h":73.49,"l":68.45,"c":68.79,"v":437600},{"d":"2021-08-20","o":69.49,"h":71.38,"l":69.42,"c":70.19,"v":324100},{"d":"2021-08-23","o":70.6,"h":74.15,"l":70.6,"c":71.91,"v":360900},{"d":"2021-08-24","o":71.7,"h":72.18,"l":68.65,"c":70.29,"v":312700},{"d":"2021-08-25","o":70.6,"h":72.88,"l":69.46,"c":71.98,"v":386800},{"d":"2021-08-26","o":72.06,"h":73.77,"l":69.37,"c":69.55,"v":273600},{"d":"2021-08-27","o":69.77,"h":76.5,"l":69.07,"c":75.08,"v":519500},{"d":"2021-08-30","o":74.93,"h":75.16,"l":70.71,"c":71.32,"v":318600},{"d":"2021-08-31","o":71.87,"h":77.23,"l":71.83,"c":75.91,"v":381800},{"d":"2021-09-01","o":75.12,"h":78.2,"l":72.39,"c":76.86,"v":334900},{"d":"2021-09-02","o":77.9,"h":80.41,"l":77.01,"c":79.49,"v":528100},{"d":"2021-09-03","o":79.33,"h":80.52,"l":77.91,"c":80.03,"v":407400},{"d":"2021-09-07","o":82.65,"h":88.7,"l":79.87,"c":84.37,"v":1195800},{"d":"2021-09-08","o":83.36,"h":89.47,"l":83,"c":87.45,"v":759800},{"d":"2021-09-09","o":87.45,"h":94.18,"l":87.03,"c":91.69,"v":854700},{"d":"2021-09-10","o":92.35,"h":98.89,"l":90.01,"c":94.88,"v":898300},{"d":"2021-09-13","o":95.28,"h":96.34,"l":87.46,"c":89.6,"v":897100},{"d":"2021-09-14","o":89.46,"h":94.82,"l":88.53,"c":91.74,"v":657100},{"d":"2021-09-15","o":92.81,"h":99.7,"l":91.12,"c":96.2,"v":1088400},{"d":"2021-09-16","o":97.59,"h":98.38,"l":94.1,"c":95.16,"v":809500},{"d":"2021-09-17","o":95.36,"h":101.34,"l":93.15,"c":96.81,"v":6954600},{"d":"2021-09-20","o":90.89,"h":93.06,"l":81.05,"c":82.81,"v":1273200},{"d":"2021-09-21","o":84.57,"h":86.47,"l":78.61,"c":85.07,"v":823400},{"d":"2021-09-22","o":85.88,"h":90.39,"l":83.73,"c":90.29,"v":569600},{"d":"2021-09-23","o":91.24,"h":97.23,"l":91.01,"c":96.37,"v":653400},{"d":"2021-09-24","o":94.87,"h":99.59,"l":93.5,"c":95.62,"v":504100},{"d":"2021-09-27","o":94.97,"h":101.59,"l":92.63,"c":100.41,"v":564700},{"d":"2021-09-28","o":98.48,"h":98.9,"l":92.16,"c":94.48,"v":586500},{"d":"2021-09-29","o":95.71,"h":101.23,"l":92.35,"c":95.24,"v":535300},{"d":"2021-09-30","o":97.04,"h":100,"l":90.46,"c":91.05,"v":862400},{"d":"2021-10-01","o":91.25,"h":94.48,"l":83.07,"c":89.42,"v":493100},{"d":"2021-10-04","o":88.28,"h":90.43,"l":86,"c":89.89,"v":306300},{"d":"2021-10-05","o":89.46,"h":93.77,"l":87.7,"c":90.79,"v":292600},{"d":"2021-10-06","o":89.75,"h":89.75,"l":82.84,"c":84.91,"v":436100},{"d":"2021-10-07","o":86.09,"h":87.55,"l":83.62,"c":83.9,"v":683500},{"d":"2021-10-08","o":84.45,"h":84.66,"l":73.59,"c":74.13,"v":991700},{"d":"2021-10-11","o":74.13,"h":75.02,"l":68.12,"c":71.42,"v":1030400},{"d":"2021-10-12","o":72.07,"h":72.07,"l":69.59,"c":71.36,"v":445500},{"d":"2021-10-13","o":71.87,"h":73.14,"l":70.3,"c":71.19,"v":458300},{"d":"2021-10-14","o":72.86,"h":73.53,"l":70.22,"c":70.96,"v":459800},{"d":"2021-10-15","o":71.93,"h":73.16,"l":70.98,"c":71.49,"v":312400},{"d":"2021-10-18","o":70.76,"h":72.77,"l":70.6,"c":72.03,"v":337600},{"d":"2021-10-19","o":72.68,"h":73.93,"l":69.17,"c":69.38,"v":361000},{"d":"2021-10-20","o":70.26,"h":72.75,"l":68,"c":69.63,"v":478900},{"d":"2021-10-21","o":70.05,"h":73.22,"l":68,"c":71.92,"v":492400},{"d":"2021-10-22","o":71.22,"h":72.54,"l":70.93,"c":72.03,"v":228300},{"d":"2021-10-25","o":72.21,"h":75.13,"l":71.84,"c":72.34,"v":361500},{"d":"2021-10-26","o":72.59,"h":72.59,"l":69.68,"c":71.49,"v":260000},{"d":"2021-10-27","o":71.49,"h":72.19,"l":68.5,"c":69.07,"v":214100},{"d":"2021-10-28","o":69.5,"h":73.1,"l":68.73,"c":72.27,"v":340700},{"d":"2021-10-29","o":71.66,"h":71.9,"l":67.19,"c":68.63,"v":438600},{"d":"2021-11-01","o":69.37,"h":71.77,"l":69.13,"c":70.67,"v":351600},{"d":"2021-11-02","o":70.5,"h":72.19,"l":69.52,"c":71.45,"v":302400},{"d":"2021-11-03","o":72.15,"h":75.65,"l":71.13,"c":74.96,"v":263100},{"d":"2021-11-04","o":75.94,"h":76.05,"l":72.23,"c":72.39,"v":359700},{"d":"2021-11-05","o":84.87,"h":92.58,"l":82.55,"c":85.99,"v":909800},{"d":"2021-11-08","o":86,"h":90.22,"l":84.48,"c":88.21,"v":378400},{"d":"2021-11-09","o":88.67,"h":98.09,"l":86.98,"c":97.8,"v":599700},{"d":"2021-11-10","o":97.36,"h":100.97,"l":95,"c":97.72,"v":540600},{"d":"2021-11-11","o":98.92,"h":106.85,"l":97.63,"c":105.05,"v":412700},{"d":"2021-11-12","o":106.04,"h":109.98,"l":104.89,"c":109.93,"v":540500},{"d":"2021-11-15","o":110,"h":133.23,"l":109.45,"c":119.12,"v":2426600},{"d":"2021-11-16","o":117.84,"h":120.38,"l":108.4,"c":119.45,"v":601700},{"d":"2021-11-17","o":119.78,"h":123.51,"l":117.05,"c":117.36,"v":281200},{"d":"2021-11-18","o":119.19,"h":119.88,"l":108.72,"c":112.83,"v":483500},{"d":"2021-11-19","o":112.83,"h":117.25,"l":111.18,"c":113.47,"v":274900},{"d":"2021-11-22","o":114.51,"h":116.84,"l":103.18,"c":104.5,"v":465600},{"d":"2021-11-23","o":104.34,"h":108,"l":96.8,"c":98.29,"v":456200},{"d":"2021-11-24","o":96.89,"h":99.05,"l":92.04,"c":98.3,"v":306700},{"d":"2021-11-26","o":94.56,"h":98.31,"l":90.41,"c":94.56,"v":211100},{"d":"2021-11-29","o":95.79,"h":100.75,"l":95.42,"c":96.75,"v":341800},{"d":"2021-11-30","o":96.4,"h":96.63,"l":90.62,"c":93.67,"v":494100},{"d":"2021-12-01","o":97.62,"h":97.62,"l":84.44,"c":85.38,"v":556600},{"d":"2021-12-02","o":85.38,"h":89.99,"l":82.51,"c":88.54,"v":338600},{"d":"2021-12-03","o":88.79,"h":88.79,"l":72.91,"c":75.53,"v":845900},{"d":"2021-12-06","o":75.75,"h":77.36,"l":70.81,"c":76,"v":624100},{"d":"2021-12-07","o":78.4,"h":82.51,"l":78.4,"c":81.22,"v":393700},{"d":"2021-12-08","o":81.4,"h":82.99,"l":77.49,"c":80.94,"v":400700},{"d":"2021-12-09","o":79.86,"h":82.34,"l":78,"c":78.76,"v":261300},{"d":"2021-12-10","o":78.66,"h":80.04,"l":71.47,"c":74.99,"v":510300},{"d":"2021-12-13","o":74.37,"h":76.28,"l":71.2,"c":73.01,"v":357400},{"d":"2021-12-14","o":72.12,"h":72.99,"l":69.01,"c":70.93,"v":528100},{"d":"2021-12-15","o":70.96,"h":74.27,"l":69.4,"c":73.13,"v":602100},{"d":"2021-12-16","o":74,"h":74.27,"l":67.38,"c":67.73,"v":651700},{"d":"2021-12-17","o":66.96,"h":69.86,"l":61.58,"c":68.93,"v":1318200},{"d":"2021-12-20","o":67.72,"h":68.43,"l":64.51,"c":66.48,"v":454700},{"d":"2021-12-21","o":68.16,"h":71.4,"l":67.71,"c":70.9,"v":635100},{"d":"2021-12-22","o":71.09,"h":72.82,"l":69.75,"c":71.32,"v":317200},{"d":"2021-12-23","o":70.87,"h":71.95,"l":69.84,"c":70.84,"v":214700},{"d":"2021-12-27","o":70.89,"h":71.24,"l":68.63,"c":70.56,"v":204200},{"d":"2021-12-28","o":70.2,"h":73.39,"l":69.45,"c":71.53,"v":396500},{"d":"2021-12-29","o":71.5,"h":74.8,"l":70.31,"c":74.11,"v":355700},{"d":"2021-12-30","o":73.64,"h":75.21,"l":72.14,"c":72.87,"v":339300},{"d":"2021-12-31","o":72.95,"h":75.23,"l":72.2,"c":73.48,"v":633200},{"d":"2022-01-03","o":73.86,"h":74.01,"l":66.5,"c":67.04,"v":533700},{"d":"2022-01-04","o":67.51,"h":68.12,"l":63.45,"c":65.34,"v":331600},{"d":"2022-01-05","o":65.01,"h":65.01,"l":59.8,"c":60.47,"v":503900},{"d":"2022-01-06","o":60.44,"h":63.69,"l":57.58,"c":61.92,"v":300000},{"d":"2022-01-07","o":62.14,"h":64.54,"l":60.01,"c":60.06,"v":382900},{"d":"2022-01-10","o":59.23,"h":62.75,"l":57.9,"c":62.59,"v":336400},{"d":"2022-01-11","o":63.38,"h":65.63,"l":62.09,"c":65.12,"v":259000},{"d":"2022-01-12","o":65.57,"h":66.11,"l":62.57,"c":64.28,"v":267200},{"d":"2022-01-13","o":64.3,"h":65.89,"l":60.53,"c":61.04,"v":304200},{"d":"2022-01-14","o":60,"h":61.6,"l":59.19,"c":60.35,"v":344100},{"d":"2022-01-18","o":59.55,"h":59.55,"l":55.07,"c":55.27,"v":353200},{"d":"2022-01-19","o":56.08,"h":58.47,"l":54.08,"c":54.16,"v":317700},{"d":"2022-01-20","o":55.4,"h":57.25,"l":52.79,"c":53.01,"v":322200},{"d":"2022-01-21","o":52.68,"h":54.22,"l":50.54,"c":51.37,"v":380900},{"d":"2022-01-24","o":49.86,"h":53.55,"l":47.14,"c":53.16,"v":748000},{"d":"2022-01-25","o":52.61,"h":53.18,"l":49.41,"c":50.56,"v":223900},{"d":"2022-01-26","o":51.89,"h":53.75,"l":48,"c":48.87,"v":382500},{"d":"2022-01-27","o":49.68,"h":54.54,"l":45.86,"c":46.35,"v":344400},{"d":"2022-01-28","o":46.3,"h":47.89,"l":45,"c":47.24,"v":351800},{"d":"2022-01-31","o":47.16,"h":51.71,"l":47.16,"c":51.48,"v":244000},{"d":"2022-02-01","o":52.99,"h":53.51,"l":49.85,"c":52.88,"v":325600},{"d":"2022-02-02","o":53.03,"h":53.25,"l":50.07,"c":51.29,"v":250700},{"d":"2022-02-03","o":49.92,"h":52.71,"l":49.19,"c":50.71,"v":322000},{"d":"2022-02-04","o":50.4,"h":50.4,"l":46.13,"c":48.53,"v":299400},{"d":"2022-02-07","o":48.05,"h":49.63,"l":47,"c":47.83,"v":226700},{"d":"2022-02-08","o":47.52,"h":50.46,"l":47.14,"c":50.06,"v":219300},{"d":"2022-02-09","o":51.01,"h":55.53,"l":50.89,"c":55.3,"v":473500},{"d":"2022-02-10","o":52.88,"h":61.86,"l":51.9,"c":56.57,"v":670500},{"d":"2022-02-11","o":56.57,"h":60.13,"l":55.98,"c":58.21,"v":395200},{"d":"2022-02-14","o":58.24,"h":61.28,"l":55.74,"c":56.2,"v":555100},{"d":"2022-02-15","o":57.24,"h":59.46,"l":55.32,"c":59.08,"v":226500},{"d":"2022-02-16","o":58.93,"h":59.23,"l":56.34,"c":58.3,"v":216000},{"d":"2022-02-17","o":57.78,"h":57.78,"l":53.88,"c":54.06,"v":244400},{"d":"2022-02-18","o":54.13,"h":56.07,"l":52.58,"c":54.37,"v":325500},{"d":"2022-02-22","o":53.5,"h":55.39,"l":52.28,"c":53.15,"v":255900},{"d":"2022-02-23","o":54.08,"h":54.21,"l":50.98,"c":51.56,"v":357400},{"d":"2022-02-24","o":49.92,"h":55.95,"l":49.1,"c":55.95,"v":404000},{"d":"2022-02-25","o":58.75,"h":59.24,"l":49,"c":50.51,"v":779800},{"d":"2022-02-28","o":49.72,"h":52.27,"l":46.63,"c":48.12,"v":733200},{"d":"2022-03-01","o":47.81,"h":48.71,"l":45.49,"c":45.91,"v":573100},{"d":"2022-03-02","o":46.66,"h":47.28,"l":44.7,"c":46.79,"v":372500},{"d":"2022-03-03","o":47.18,"h":47.66,"l":42.93,"c":43.43,"v":342200},{"d":"2022-03-04","o":42.88,"h":43.5,"l":40.51,"c":41.51,"v":419100},{"d":"2022-03-07","o":41.27,"h":42.67,"l":40.15,"c":40.26,"v":552900},{"d":"2022-03-08","o":40.23,"h":42.02,"l":39.3,"c":40.74,"v":411700},{"d":"2022-03-09","o":42.34,"h":43.86,"l":41.75,"c":43.24,"v":347100},{"d":"2022-03-10","o":42.19,"h":43.59,"l":41.39,"c":43.38,"v":223500},{"d":"2022-03-11","o":43.79,"h":44.39,"l":40.17,"c":40.28,"v":322500},{"d":"2022-03-14","o":40.39,"h":41.14,"l":36.03,"c":36.28,"v":612500},{"d":"2022-03-15","o":36.34,"h":40.18,"l":36.34,"c":39.91,"v":625500},{"d":"2022-03-16","o":40.71,"h":45.56,"l":40.71,"c":45.41,"v":629200},{"d":"2022-03-17","o":44.7,"h":50,"l":44.67,"c":49.7,"v":501200},{"d":"2022-03-18","o":48.42,"h":49.89,"l":47.1,"c":48.35,"v":614600},{"d":"2022-03-21","o":47.64,"h":49.36,"l":46.12,"c":47.63,"v":272900},{"d":"2022-03-22","o":48.12,"h":50,"l":47.5,"c":49.71,"v":439200},{"d":"2022-03-23","o":49.29,"h":50.98,"l":48.69,"c":49.95,"v":328400},{"d":"2022-03-24","o":50.37,"h":50.37,"l":47.51,"c":49.53,"v":220600},{"d":"2022-03-25","o":49.9,"h":49.95,"l":46.81,"c":47.96,"v":196300},{"d":"2022-03-28","o":48.04,"h":49.63,"l":46.56,"c":47.77,"v":193700},{"d":"2022-03-29","o":48.81,"h":50.81,"l":48.81,"c":50.36,"v":267600},{"d":"2022-03-30","o":50.4,"h":51.66,"l":49.12,"c":49.55,"v":194500},{"d":"2022-03-31","o":49.61,"h":50.18,"l":48.4,"c":48.47,"v":183000},{"d":"2022-04-01","o":48.9,"h":50.06,"l":48.01,"c":49.31,"v":311500},{"d":"2022-04-04","o":49.57,"h":50.24,"l":47.79,"c":48.89,"v":134200},{"d":"2022-04-05","o":49.06,"h":49.25,"l":46.44,"c":46.89,"v":211100},{"d":"2022-04-06","o":46.41,"h":46.41,"l":44.61,"c":45.75,"v":150800},{"d":"2022-04-07","o":45.77,"h":47.02,"l":44.85,"c":46.32,"v":340700},{"d":"2022-04-08","o":46.27,"h":46.27,"l":44.14,"c":44.3,"v":190900},{"d":"2022-04-11","o":43.76,"h":44,"l":41.52,"c":41.78,"v":305700},{"d":"2022-04-12","o":42.8,"h":44.13,"l":41.13,"c":41.59,"v":264000},{"d":"2022-04-13","o":41.81,"h":43.46,"l":41.69,"c":42.71,"v":274300},{"d":"2022-04-14","o":42.72,"h":43.09,"l":40.73,"c":43,"v":339200},{"d":"2022-04-18","o":42.69,"h":43.57,"l":41.13,"c":41.66,"v":239100},{"d":"2022-04-19","o":41.72,"h":43.87,"l":41.67,"c":42.7,"v":220600},{"d":"2022-04-20","o":42.95,"h":43.15,"l":41.87,"c":42.35,"v":206900},{"d":"2022-04-21","o":42.92,"h":43.53,"l":38.72,"c":39.6,"v":271300},{"d":"2022-04-22","o":39.6,"h":40.57,"l":38.04,"c":39.12,"v":526600},{"d":"2022-04-25","o":38.74,"h":41.21,"l":38.73,"c":40.85,"v":264900},{"d":"2022-04-26","o":40.21,"h":40.21,"l":37.98,"c":38.38,"v":230400},{"d":"2022-04-27","o":38.67,"h":39.77,"l":37.51,"c":37.81,"v":250800},{"d":"2022-04-28","o":38.55,"h":38.72,"l":36.23,"c":38.21,"v":178300},{"d":"2022-04-29","o":38.11,"h":38.79,"l":36.37,"c":36.48,"v":178000},{"d":"2022-05-02","o":36.63,"h":38.62,"l":36.37,"c":38.53,"v":225800},{"d":"2022-05-03","o":38.47,"h":39.26,"l":37.36,"c":37.85,"v":148700},{"d":"2022-05-04","o":38.32,"h":40.42,"l":37.05,"c":39.9,"v":202700},{"d":"2022-05-05","o":38.79,"h":39.81,"l":35.78,"c":37.1,"v":318300},{"d":"2022-05-06","o":36.8,"h":37.14,"l":34,"c":35.54,"v":357800},{"d":"2022-05-09","o":34.74,"h":34.86,"l":31.57,"c":32.02,"v":310400},{"d":"2022-05-10","o":33.14,"h":33.79,"l":30.76,"c":31.32,"v":341800},{"d":"2022-05-11","o":31.82,"h":32.59,"l":29.93,"c":30.56,"v":250500},{"d":"2022-05-12","o":30.2,"h":33.64,"l":29.52,"c":33.58,"v":359400},{"d":"2022-05-13","o":34.68,"h":36.74,"l":34.68,"c":36.69,"v":290600},{"d":"2022-05-16","o":36.29,"h":36.98,"l":33.28,"c":33.41,"v":247800},{"d":"2022-05-17","o":34.41,"h":35.28,"l":32.82,"c":33.84,"v":288900},{"d":"2022-05-18","o":32.8,"h":33.74,"l":31.39,"c":32.47,"v":279700},{"d":"2022-05-19","o":32.43,"h":35.66,"l":32.43,"c":34.8,"v":270600},{"d":"2022-05-20","o":35.55,"h":36.39,"l":34.3,"c":36.11,"v":241100},{"d":"2022-05-23","o":35.54,"h":35.72,"l":33.47,"c":34.82,"v":261000},{"d":"2022-05-24","o":34.25,"h":34.66,"l":33.07,"c":34.14,"v":161400},{"d":"2022-05-25","o":34.02,"h":35.6,"l":33.82,"c":34.96,"v":168300},{"d":"2022-05-26","o":35.06,"h":36.43,"l":35.06,"c":35.56,"v":181600},{"d":"2022-05-27","o":36.21,"h":37.67,"l":36.04,"c":36.62,"v":148100},{"d":"2022-05-31","o":36.56,"h":37.68,"l":35.82,"c":37.54,"v":495400},{"d":"2022-06-01","o":37.86,"h":38.03,"l":36.33,"c":36.69,"v":491200},{"d":"2022-06-02","o":36.68,"h":38.43,"l":36.23,"c":38.28,"v":312300},{"d":"2022-06-03","o":37.69,"h":38.1,"l":36.55,"c":37.17,"v":326000},{"d":"2022-06-06","o":37.86,"h":37.87,"l":32.44,"c":33.46,"v":640600},{"d":"2022-06-07","o":32.94,"h":36.44,"l":32.94,"c":35.94,"v":327000},{"d":"2022-06-08","o":35.63,"h":36.84,"l":35.37,"c":35.53,"v":179800},{"d":"2022-06-09","o":36.19,"h":36.98,"l":35.43,"c":36.18,"v":310700},{"d":"2022-06-10","o":35.1,"h":35.42,"l":33.9,"c":35.17,"v":174700},{"d":"2022-06-13","o":33.41,"h":33.98,"l":32.68,"c":33.71,"v":271000},{"d":"2022-06-14","o":33.92,"h":34.03,"l":32.4,"c":33.96,"v":168800},{"d":"2022-06-15","o":34.49,"h":36.25,"l":34.41,"c":35.8,"v":245600},{"d":"2022-06-16","o":34.77,"h":35.25,"l":32.75,"c":34.22,"v":226800},{"d":"2022-06-17","o":34.63,"h":36.07,"l":34.39,"c":34.73,"v":353100},{"d":"2022-06-21","o":35.29,"h":37.64,"l":35.29,"c":36.97,"v":328700},{"d":"2022-06-22","o":35.74,"h":38.37,"l":35.74,"c":37.33,"v":398600},{"d":"2022-06-23","o":37.54,"h":40.08,"l":37.36,"c":39.98,"v":296300},{"d":"2022-06-24","o":40.58,"h":40.92,"l":39.46,"c":40.09,"v":470400},{"d":"2022-06-27","o":40.02,"h":40.92,"l":38.95,"c":40.3,"v":167200},{"d":"2022-06-28","o":40.5,"h":40.81,"l":38.92,"c":39.46,"v":144100},{"d":"2022-06-29","o":39.82,"h":39.86,"l":38.36,"c":39.52,"v":134500},{"d":"2022-06-30","o":38.75,"h":39.65,"l":38.04,"c":38.59,"v":184000},{"d":"2022-07-01","o":38.61,"h":39.5,"l":37.4,"c":38.61,"v":262900},{"d":"2022-07-05","o":38.3,"h":41.61,"l":37.38,"c":41.45,"v":263600},{"d":"2022-07-06","o":41.52,"h":43,"l":41.29,"c":42.15,"v":140600},{"d":"2022-07-07","o":42.46,"h":46.44,"l":42.46,"c":46.24,"v":281200},{"d":"2022-07-08","o":45.67,"h":47.48,"l":45.18,"c":45.73,"v":189800},{"d":"2022-07-11","o":45.43,"h":45.78,"l":43.72,"c":44.71,"v":136400},{"d":"2022-07-12","o":44.81,"h":46.51,"l":43.92,"c":45.26,"v":155800},{"d":"2022-07-13","o":44.28,"h":46.94,"l":43.19,"c":45.97,"v":192500},{"d":"2022-07-14","o":45.69,"h":45.7,"l":43.36,"c":44.34,"v":207500},{"d":"2022-07-15","o":44.83,"h":46.95,"l":44.75,"c":46.53,"v":239500},{"d":"2022-07-18","o":47.01,"h":47.87,"l":43.6,"c":43.9,"v":177500},{"d":"2022-07-19","o":44.85,"h":48.19,"l":44.28,"c":47.82,"v":238900},{"d":"2022-07-20","o":47.92,"h":50,"l":46.65,"c":49.19,"v":353000},{"d":"2022-07-21","o":49.73,"h":53.16,"l":49.34,"c":52.52,"v":374900},{"d":"2022-07-22","o":52.56,"h":52.56,"l":49.27,"c":50.97,"v":336300},{"d":"2022-07-25","o":50.97,"h":51.56,"l":50.3,"c":51.06,"v":138500},{"d":"2022-07-26","o":51.11,"h":51.33,"l":49.82,"c":51.04,"v":130900},{"d":"2022-07-27","o":51.77,"h":53.44,"l":50.85,"c":52.64,"v":195800},{"d":"2022-07-28","o":52.73,"h":53.43,"l":50.35,"c":52.99,"v":163100},{"d":"2022-07-29","o":52.9,"h":53.86,"l":52.08,"c":53.03,"v":132900},{"d":"2022-08-01","o":52.95,"h":55.42,"l":52.11,"c":54.69,"v":233600},{"d":"2022-08-02","o":54.22,"h":56.91,"l":54.22,"c":56.8,"v":220200},{"d":"2022-08-03","o":57,"h":58,"l":55,"c":56.87,"v":270600},{"d":"2022-08-04","o":55.95,"h":56.73,"l":52.99,"c":55.62,"v":369000},{"d":"2022-08-05","o":56.47,"h":56.47,"l":52.25,"c":54.4,"v":331300},{"d":"2022-08-08","o":55.07,"h":55.78,"l":52.41,"c":52.95,"v":168600},{"d":"2022-08-09","o":52.91,"h":53.65,"l":49.35,"c":50.59,"v":316500},{"d":"2022-08-10","o":51.72,"h":51.97,"l":49.45,"c":51.14,"v":359300},{"d":"2022-08-11","o":51.5,"h":51.57,"l":49.27,"c":49.43,"v":203700},{"d":"2022-08-12","o":49.8,"h":50.04,"l":48.66,"c":49.61,"v":258500},{"d":"2022-08-15","o":49.23,"h":49.6,"l":48.57,"c":49.05,"v":276200},{"d":"2022-08-16","o":48.94,"h":48.94,"l":45.39,"c":47.7,"v":283700},{"d":"2022-08-17","o":47.12,"h":49.32,"l":47.05,"c":47.64,"v":315600},{"d":"2022-08-18","o":47.54,"h":47.54,"l":45.95,"c":47.26,"v":200500},{"d":"2022-08-19","o":46.79,"h":47.84,"l":45.71,"c":46.68,"v":323300},{"d":"2022-08-22","o":46.16,"h":46.81,"l":44.6,"c":45.11,"v":279400},{"d":"2022-08-23","o":45.15,"h":46.21,"l":44.49,"c":45.6,"v":191700},{"d":"2022-08-24","o":45.6,"h":47.26,"l":45.56,"c":46.4,"v":227100},{"d":"2022-08-25","o":46.99,"h":47.01,"l":45.81,"c":46.46,"v":167400},{"d":"2022-08-26","o":46.35,"h":46.54,"l":42.97,"c":43.2,"v":209000},{"d":"2022-08-29","o":42.7,"h":43.95,"l":42.68,"c":43.25,"v":164900},{"d":"2022-08-30","o":44.09,"h":44.09,"l":42.29,"c":42.67,"v":137700},{"d":"2022-08-31","o":43.19,"h":43.55,"l":42.52,"c":43.13,"v":177200},{"d":"2022-09-01","o":42.87,"h":43.37,"l":41.21,"c":42.38,"v":168200},{"d":"2022-09-02","o":42.93,"h":42.93,"l":40.02,"c":40.23,"v":274500},{"d":"2022-09-06","o":40.26,"h":41.19,"l":39.74,"c":40.81,"v":423400},{"d":"2022-09-07","o":40.8,"h":41.64,"l":40.68,"c":41.54,"v":249900},{"d":"2022-09-08","o":41.14,"h":42.14,"l":40.9,"c":41.6,"v":226900},{"d":"2022-09-09","o":42.03,"h":42.88,"l":41.51,"c":42.53,"v":207900},{"d":"2022-09-12","o":42.67,"h":43.69,"l":42.34,"c":43.14,"v":184200},{"d":"2022-09-13","o":41.56,"h":43.09,"l":40.56,"c":42.13,"v":346700},{"d":"2022-09-14","o":42.19,"h":43.1,"l":41.94,"c":42.96,"v":270700},{"d":"2022-09-15","o":42.85,"h":43.22,"l":40.74,"c":41.05,"v":328100},{"d":"2022-09-16","o":40.86,"h":41.26,"l":39.03,"c":39.24,"v":428000},{"d":"2022-09-19","o":38.82,"h":40.22,"l":38.4,"c":39,"v":220500},{"d":"2022-09-20","o":38.69,"h":39.29,"l":38.11,"c":39.14,"v":123900},{"d":"2022-09-21","o":40.43,"h":44.41,"l":39.85,"c":41.71,"v":452400},{"d":"2022-09-22","o":41.36,"h":42.55,"l":39.62,"c":40.58,"v":290700},{"d":"2022-09-23","o":40.19,"h":41.1,"l":39.24,"c":41.09,"v":214000},{"d":"2022-09-26","o":41.17,"h":42.08,"l":39.94,"c":40.53,"v":321700},{"d":"2022-09-27","o":41.05,"h":41.32,"l":39.09,"c":39.39,"v":185700},{"d":"2022-09-28","o":39.76,"h":40.41,"l":39.26,"c":39.78,"v":514000},{"d":"2022-09-29","o":39.28,"h":39.7,"l":38.4,"c":39.32,"v":255000},{"d":"2022-09-30","o":39.32,"h":40.95,"l":38.94,"c":39,"v":427600},{"d":"2022-10-03","o":39.71,"h":39.78,"l":38.61,"c":39.23,"v":216500},{"d":"2022-10-04","o":39.86,"h":40.94,"l":39.01,"c":40.91,"v":257400},{"d":"2022-10-05","o":40.18,"h":40.22,"l":39.05,"c":39.71,"v":174500},{"d":"2022-10-06","o":39.83,"h":40.06,"l":39.1,"c":39.14,"v":101100},{"d":"2022-10-07","o":38.44,"h":38.6,"l":35.35,"c":35.45,"v":254800},{"d":"2022-10-10","o":35.3,"h":35.46,"l":33.47,"c":33.63,"v":293200},{"d":"2022-10-11","o":33.54,"h":34.4,"l":32.49,"c":33.54,"v":273500},{"d":"2022-10-12","o":33.48,"h":33.48,"l":32.02,"c":32.68,"v":214400},{"d":"2022-10-13","o":32,"h":33.87,"l":30.78,"c":33.32,"v":263200},{"d":"2022-10-14","o":33.78,"h":34.29,"l":31.12,"c":31.5,"v":237600},{"d":"2022-10-17","o":32.32,"h":33.74,"l":32.21,"c":33.12,"v":263800},{"d":"2022-10-18","o":33.96,"h":34.92,"l":33.47,"c":33.67,"v":260900},{"d":"2022-10-19","o":33.25,"h":33.25,"l":31.86,"c":32.21,"v":229800},{"d":"2022-10-20","o":32.1,"h":33.14,"l":31.75,"c":32.02,"v":230300},{"d":"2022-10-21","o":32.09,"h":32.24,"l":30.66,"c":32.01,"v":207900},{"d":"2022-10-24","o":32.02,"h":32.8,"l":31.18,"c":31.99,"v":187300},{"d":"2022-10-25","o":32.37,"h":34.35,"l":32.22,"c":33.67,"v":165500},{"d":"2022-10-26","o":33.74,"h":36.59,"l":33.62,"c":34.81,"v":176700},{"d":"2022-10-27","o":35.09,"h":35.35,"l":33.97,"c":34.61,"v":167600},{"d":"2022-10-28","o":34.25,"h":35.36,"l":33.59,"c":35.16,"v":194300},{"d":"2022-10-31","o":34.93,"h":35.54,"l":34.52,"c":35.46,"v":323200},{"d":"2022-11-01","o":35.67,"h":36.28,"l":34.53,"c":35.23,"v":228100},{"d":"2022-11-02","o":35.08,"h":37.05,"l":34.46,"c":34.94,"v":242900},{"d":"2022-11-03","o":34.54,"h":34.7,"l":33.09,"c":33.23,"v":307600},{"d":"2022-11-04","o":36.24,"h":38.65,"l":34.02,"c":37.95,"v":452600},{"d":"2022-11-07","o":38.21,"h":38.21,"l":33.94,"c":36.01,"v":494700},{"d":"2022-11-08","o":36.4,"h":39.14,"l":35.28,"c":37.17,"v":425000},{"d":"2022-11-09","o":36.63,"h":37.05,"l":35.96,"c":36.18,"v":626800},{"d":"2022-11-10","o":38.11,"h":39.65,"l":36.24,"c":36.33,"v":632800},{"d":"2022-11-11","o":36.51,"h":37.99,"l":36.06,"c":36.59,"v":284900},{"d":"2022-11-14","o":36.38,"h":36.38,"l":33.52,"c":33.57,"v":266900},{"d":"2022-11-15","o":34.15,"h":35.04,"l":33.68,"c":33.78,"v":197100},{"d":"2022-11-16","o":33.16,"h":33.92,"l":30.06,"c":30.6,"v":353200},{"d":"2022-11-17","o":30.01,"h":30.93,"l":29.7,"c":30.12,"v":358700},{"d":"2022-11-18","o":30.81,"h":30.94,"l":29.41,"c":30.12,"v":339100},{"d":"2022-11-21","o":29.86,"h":29.86,"l":27.95,"c":28.28,"v":316800},{"d":"2022-11-22","o":28.18,"h":28.65,"l":27.55,"c":28.13,"v":198900},{"d":"2022-11-23","o":28.18,"h":29.46,"l":28.16,"c":29.02,"v":200000},{"d":"2022-11-25","o":29.09,"h":29.8,"l":28.8,"c":29.43,"v":121200},{"d":"2022-11-28","o":29.22,"h":30,"l":27.84,"c":28.1,"v":206200},{"d":"2022-11-29","o":28.2,"h":28.56,"l":27.33,"c":27.83,"v":165700},{"d":"2022-11-30","o":27.94,"h":28.99,"l":27.22,"c":28.46,"v":324700},{"d":"2022-12-01","o":28.59,"h":29.15,"l":27.93,"c":28.33,"v":176100},{"d":"2022-12-02","o":27.83,"h":28.99,"l":27.57,"c":28.4,"v":147400},{"d":"2022-12-05","o":28.17,"h":29.24,"l":27.87,"c":29.13,"v":307500},{"d":"2022-12-06","o":29.04,"h":30.07,"l":28.63,"c":29.61,"v":504100},{"d":"2022-12-07","o":29.61,"h":30.5,"l":28.93,"c":29.2,"v":318700},{"d":"2022-12-08","o":29.39,"h":30.13,"l":29.16,"c":29.7,"v":233400},{"d":"2022-12-09","o":29.61,"h":30.18,"l":28.52,"c":28.64,"v":184100},{"d":"2022-12-12","o":28.64,"h":29.49,"l":28.08,"c":29.4,"v":201800},{"d":"2022-12-13","o":30.28,"h":31.27,"l":29.09,"c":29.34,"v":291100},{"d":"2022-12-14","o":29.18,"h":30.18,"l":28.75,"c":29.55,"v":250800},{"d":"2022-12-15","o":28.66,"h":29.91,"l":26.89,"c":27.17,"v":276800},{"d":"2022-12-16","o":27.75,"h":31.85,"l":27.75,"c":31.14,"v":2213800},{"d":"2022-12-19","o":31.31,"h":31.31,"l":28.82,"c":29.45,"v":334000},{"d":"2022-12-20","o":29.17,"h":29.94,"l":28.84,"c":28.88,"v":339000},{"d":"2022-12-21","o":29.07,"h":31.39,"l":29.01,"c":30.79,"v":202200},{"d":"2022-12-22","o":30.5,"h":31.09,"l":30.2,"c":30.79,"v":154700},{"d":"2022-12-23","o":30.86,"h":30.99,"l":29.47,"c":29.89,"v":126300},{"d":"2022-12-27","o":29.87,"h":29.97,"l":28.79,"c":29.14,"v":117800},{"d":"2022-12-28","o":29.05,"h":29.7,"l":28.33,"c":28.71,"v":131900},{"d":"2022-12-29","o":28.99,"h":30.3,"l":28.99,"c":29.72,"v":112100},{"d":"2022-12-30","o":29.38,"h":29.78,"l":29.08,"c":29.59,"v":115100},{"d":"2023-01-03","o":29.83,"h":30.62,"l":27.84,"c":28.26,"v":247700},{"d":"2023-01-04","o":28.76,"h":29.17,"l":27.96,"c":28.7,"v":195700},{"d":"2023-01-05","o":28.44,"h":28.61,"l":27.59,"c":27.84,"v":227300},{"d":"2023-01-06","o":28.06,"h":28.77,"l":27.55,"c":28.35,"v":135500},{"d":"2023-01-09","o":28.78,"h":30.45,"l":28.78,"c":30.14,"v":183500},{"d":"2023-01-10","o":29.99,"h":31.44,"l":29.99,"c":31.3,"v":175100},{"d":"2023-01-11","o":31.27,"h":33.3,"l":31.27,"c":33.3,"v":222000},{"d":"2023-01-12","o":33.39,"h":35.33,"l":32.91,"c":35.24,"v":311700},{"d":"2023-01-13","o":34.83,"h":36,"l":34.64,"c":35.9,"v":248300},{"d":"2023-01-17","o":35.49,"h":36.37,"l":35.03,"c":35.1,"v":177800},{"d":"2023-01-18","o":35.38,"h":36.25,"l":34.23,"c":34.52,"v":163500},{"d":"2023-01-19","o":34.13,"h":34.57,"l":33.19,"c":33.33,"v":143400},{"d":"2023-01-20","o":33.97,"h":34.52,"l":33.51,"c":34.02,"v":116000},{"d":"2023-01-23","o":34.08,"h":34.35,"l":33.11,"c":33.75,"v":106200},{"d":"2023-01-24","o":33.61,"h":33.94,"l":33.18,"c":33.26,"v":86000},{"d":"2023-01-25","o":32.98,"h":33.67,"l":32.5,"c":33.54,"v":72800},{"d":"2023-01-26","o":33.94,"h":34.77,"l":32.05,"c":33.61,"v":80800},{"d":"2023-01-27","o":33.55,"h":35.42,"l":33.19,"c":34.79,"v":114400},{"d":"2023-01-30","o":34.45,"h":34.76,"l":33.6,"c":34.22,"v":117000},{"d":"2023-01-31","o":34.39,"h":36.53,"l":34.39,"c":35.64,"v":181500},{"d":"2023-02-01","o":35.63,"h":36.71,"l":34.66,"c":36.27,"v":162200},{"d":"2023-02-02","o":36.6,"h":37.64,"l":36.31,"c":36.96,"v":164800},{"d":"2023-02-03","o":36.39,"h":37.3,"l":36,"c":36.35,"v":183400},{"d":"2023-02-06","o":35.99,"h":36.42,"l":34.47,"c":34.92,"v":110000},{"d":"2023-02-07","o":34.7,"h":35.9,"l":34.33,"c":35.76,"v":131800},{"d":"2023-02-08","o":35.62,"h":36.52,"l":34.46,"c":34.59,"v":105700},{"d":"2023-02-09","o":35.17,"h":35.66,"l":34.56,"c":34.93,"v":158800},{"d":"2023-02-10","o":34.81,"h":35.82,"l":33.28,"c":34.57,"v":78100},{"d":"2023-02-13","o":34.62,"h":35.01,"l":34.38,"c":34.86,"v":119600},{"d":"2023-02-14","o":34.52,"h":35.9,"l":33.97,"c":35.1,"v":162100},{"d":"2023-02-15","o":34.81,"h":35.26,"l":34.24,"c":35.03,"v":110200},{"d":"2023-02-16","o":34.36,"h":35.44,"l":33.91,"c":34.81,"v":104100},{"d":"2023-02-17","o":34.71,"h":35.06,"l":33.82,"c":34.46,"v":93400},{"d":"2023-02-21","o":33.77,"h":34,"l":33.09,"c":33.22,"v":145500},{"d":"2023-02-22","o":33.29,"h":33.82,"l":32.92,"c":33.16,"v":157300},{"d":"2023-02-23","o":33.35,"h":34.08,"l":32.43,"c":32.65,"v":149800},{"d":"2023-02-24","o":34.17,"h":35.79,"l":32.7,"c":35.44,"v":259300},{"d":"2023-02-27","o":35.93,"h":36.88,"l":34.92,"c":35.25,"v":202800},{"d":"2023-02-28","o":35.13,"h":36.45,"l":34.7,"c":34.9,"v":341100},{"d":"2023-03-01","o":35.06,"h":36.82,"l":34.83,"c":36.51,"v":207400},{"d":"2023-03-02","o":36.24,"h":37.92,"l":35.61,"c":37.86,"v":203100},{"d":"2023-03-03","o":38.07,"h":38.45,"l":36.68,"c":38.03,"v":177500},{"d":"2023-03-06","o":38.33,"h":38.38,"l":35.99,"c":36.11,"v":264700},{"d":"2023-03-07","o":35.92,"h":36.25,"l":35.39,"c":35.75,"v":162300},{"d":"2023-03-08","o":35.81,"h":37,"l":35.48,"c":36.87,"v":179600},{"d":"2023-03-09","o":36.97,"h":37.24,"l":36.21,"c":36.26,"v":216200},{"d":"2023-03-10","o":36.07,"h":36.46,"l":34.11,"c":34.97,"v":222500},{"d":"2023-03-13","o":34.52,"h":35.93,"l":34,"c":35.32,"v":186200},{"d":"2023-03-14","o":36,"h":36.46,"l":34.99,"c":35.81,"v":169000},{"d":"2023-03-15","o":34.97,"h":35.62,"l":34.49,"c":35.55,"v":235200},{"d":"2023-03-16","o":35.14,"h":37.28,"l":34.7,"c":37.08,"v":211400},{"d":"2023-03-17","o":37.01,"h":37.1,"l":35.8,"c":36.93,"v":639700},{"d":"2023-03-20","o":37.02,"h":37.7,"l":36.51,"c":36.71,"v":167200},{"d":"2023-03-21","o":37.24,"h":39.89,"l":37.24,"c":39.66,"v":350800},{"d":"2023-03-22","o":39.72,"h":39.99,"l":38.9,"c":39.18,"v":265900},{"d":"2023-03-23","o":39.45,"h":40.4,"l":38.06,"c":38.5,"v":152400},{"d":"2023-03-24","o":38.04,"h":38.96,"l":37.7,"c":38.19,"v":102200},{"d":"2023-03-27","o":38.59,"h":39.64,"l":38.35,"c":39.05,"v":153100},{"d":"2023-03-28","o":39.05,"h":39.83,"l":38.23,"c":38.27,"v":93900},{"d":"2023-03-29","o":38.72,"h":38.77,"l":36.53,"c":37.71,"v":187500},{"d":"2023-03-30","o":37.98,"h":38.2,"l":35.25,"c":35.78,"v":188700},{"d":"2023-03-31","o":36.06,"h":36.87,"l":36.01,"c":36.47,"v":191300},{"d":"2023-04-03","o":36.53,"h":37.78,"l":36.49,"c":37.7,"v":157700},{"d":"2023-04-04","o":37.68,"h":38.79,"l":36.75,"c":38.79,"v":142200},{"d":"2023-04-05","o":38.63,"h":39.14,"l":36.82,"c":38.27,"v":124000},{"d":"2023-04-06","o":38.47,"h":38.7,"l":36.67,"c":38.16,"v":129900},{"d":"2023-04-10","o":37.98,"h":39.27,"l":37.55,"c":38.92,"v":173300},{"d":"2023-04-11","o":39.14,"h":40.13,"l":38.51,"c":39.87,"v":231200},{"d":"2023-04-12","o":39.83,"h":39.98,"l":38.67,"c":38.87,"v":217200},{"d":"2023-04-13","o":39.16,"h":40.21,"l":37.87,"c":40.17,"v":185500},{"d":"2023-04-14","o":40.3,"h":40.3,"l":38.87,"c":39.06,"v":124900},{"d":"2023-04-17","o":39.27,"h":40,"l":38.8,"c":39.51,"v":79800},{"d":"2023-04-18","o":39.61,"h":40.49,"l":39.28,"c":40.24,"v":151500},{"d":"2023-04-19","o":40.17,"h":40.71,"l":39.25,"c":40.28,"v":204300},{"d":"2023-04-20","o":39.87,"h":39.87,"l":36.25,"c":36.64,"v":226700},{"d":"2023-04-21","o":36.72,"h":39.21,"l":36.72,"c":38.71,"v":203700},{"d":"2023-04-24","o":38.6,"h":39.05,"l":37.48,"c":37.54,"v":94200},{"d":"2023-04-25","o":37.12,"h":37.42,"l":35.92,"c":36.48,"v":91300},{"d":"2023-04-26","o":36.33,"h":36.73,"l":35.21,"c":35.48,"v":108000},{"d":"2023-04-27","o":35.66,"h":36.67,"l":35.6,"c":36.08,"v":93600},{"d":"2023-04-28","o":35.92,"h":36.9,"l":35.35,"c":35.49,"v":152800},{"d":"2023-05-01","o":35.53,"h":36.3,"l":35.01,"c":35.81,"v":127600},{"d":"2023-05-02","o":35.54,"h":36.19,"l":34.67,"c":35.01,"v":156200},{"d":"2023-05-03","o":35.15,"h":35.59,"l":34.79,"c":35.04,"v":157100},{"d":"2023-05-04","o":35.03,"h":35.03,"l":33.2,"c":34.15,"v":165500},{"d":"2023-05-05","o":34.89,"h":35.71,"l":33.32,"c":34.88,"v":194600},{"d":"2023-05-08","o":34.98,"h":35.26,"l":34.11,"c":34.98,"v":204300},{"d":"2023-05-09","o":33.66,"h":34.14,"l":30.09,"c":31.83,"v":270800},{"d":"2023-05-10","o":32.34,"h":33.57,"l":32.08,"c":32.62,"v":178900},{"d":"2023-05-11","o":32.35,"h":33.18,"l":31.44,"c":32.91,"v":156700},{"d":"2023-05-12","o":32.95,"h":33.69,"l":32.7,"c":33.5,"v":129200},{"d":"2023-05-15","o":33.54,"h":34.23,"l":33.5,"c":33.88,"v":162300},{"d":"2023-05-16","o":33.57,"h":33.76,"l":32.86,"c":32.89,"v":128300},{"d":"2023-05-17","o":33.05,"h":33.9,"l":32.5,"c":33.71,"v":157400},{"d":"2023-05-18","o":33.51,"h":34,"l":33.32,"c":33.85,"v":123600},{"d":"2023-05-19","o":33.92,"h":34.35,"l":33.22,"c":33.35,"v":185600},{"d":"2023-05-22","o":33.35,"h":33.53,"l":31.25,"c":31.55,"v":204000},{"d":"2023-05-23","o":31.49,"h":32.55,"l":31.2,"c":31.24,"v":160900},{"d":"2023-05-24","o":30.97,"h":31.47,"l":30.19,"c":31.28,"v":151600},{"d":"2023-05-25","o":31.21,"h":31.72,"l":30.11,"c":31.1,"v":173700},{"d":"2023-05-26","o":31.12,"h":31.8,"l":30.95,"c":31.27,"v":102200},{"d":"2023-05-30","o":31.41,"h":31.66,"l":30.79,"c":30.93,"v":86000},{"d":"2023-05-31","o":30.77,"h":31.77,"l":30.46,"c":31.62,"v":221600},{"d":"2023-06-01","o":31.59,"h":32.84,"l":30.74,"c":32.28,"v":128300},{"d":"2023-06-02","o":32.54,"h":33.84,"l":32.42,"c":33.74,"v":155200},{"d":"2023-06-05","o":33.36,"h":33.36,"l":31.68,"c":32.44,"v":142200},{"d":"2023-06-06","o":32.27,"h":33.9,"l":32.25,"c":33.59,"v":179700},{"d":"2023-06-07","o":33.79,"h":34.31,"l":33.32,"c":33.67,"v":171100},{"d":"2023-06-08","o":33.65,"h":34.08,"l":32.89,"c":33.36,"v":179900},{"d":"2023-06-09","o":33.25,"h":33.93,"l":33,"c":33.12,"v":99400},{"d":"2023-06-12","o":33.2,"h":33.74,"l":32.72,"c":32.9,"v":154800},{"d":"2023-06-13","o":32.9,"h":34.31,"l":32.9,"c":33.45,"v":205000},{"d":"2023-06-14","o":33.41,"h":33.41,"l":31.35,"c":31.52,"v":261800},{"d":"2023-06-15","o":31.4,"h":32.3,"l":31.1,"c":32.02,"v":164800},{"d":"2023-06-16","o":32.43,"h":32.79,"l":30.82,"c":31.12,"v":437300},{"d":"2023-06-20","o":30.92,"h":31.68,"l":30.65,"c":31.61,"v":137900},{"d":"2023-06-21","o":31.29,"h":31.57,"l":30.92,"c":31.08,"v":115900},{"d":"2023-06-22","o":31.09,"h":31.69,"l":29.62,"c":29.74,"v":185600},{"d":"2023-06-23","o":29.4,"h":30.01,"l":28.9,"c":29.68,"v":621800},{"d":"2023-06-26","o":29.58,"h":30.32,"l":29.47,"c":29.55,"v":111600},{"d":"2023-06-27","o":29.51,"h":31.29,"l":29.39,"c":31.14,"v":122200},{"d":"2023-06-28","o":30.98,"h":32.37,"l":30.98,"c":32.27,"v":141400},{"d":"2023-06-29","o":32.24,"h":33.25,"l":31.64,"c":32.41,"v":130800},{"d":"2023-06-30","o":32.7,"h":32.85,"l":31.5,"c":31.6,"v":133300},{"d":"2023-07-03","o":31.46,"h":31.88,"l":30.69,"c":31.02,"v":55900},{"d":"2023-07-05","o":30.9,"h":31.13,"l":30.07,"c":30.58,"v":257000},{"d":"2023-07-06","o":30.18,"h":30.18,"l":29.3,"c":29.85,"v":217300},{"d":"2023-07-07","o":29.97,"h":30.96,"l":29.97,"c":30.74,"v":121700},{"d":"2023-07-10","o":30.63,"h":32.3,"l":30.63,"c":32.05,"v":138500},{"d":"2023-07-11","o":32.16,"h":32.66,"l":31.85,"c":32.07,"v":72000},{"d":"2023-07-12","o":33.03,"h":33.03,"l":32.41,"c":32.69,"v":100200},{"d":"2023-07-13","o":32.98,"h":33.2,"l":32.26,"c":32.7,"v":158900},{"d":"2023-07-14","o":32.85,"h":33.76,"l":32.29,"c":33.47,"v":146300},{"d":"2023-07-17","o":33.39,"h":33.83,"l":32.8,"c":33.62,"v":128600},{"d":"2023-07-18","o":33.78,"h":34.91,"l":33.76,"c":34.87,"v":178200},{"d":"2023-07-19","o":34.89,"h":35.55,"l":34.47,"c":34.77,"v":187300},{"d":"2023-07-20","o":34.84,"h":35.13,"l":33.84,"c":34.7,"v":109400},{"d":"2023-07-21","o":35.05,"h":35.05,"l":33.91,"c":34.47,"v":143600},{"d":"2023-07-24","o":34.41,"h":34.86,"l":33.9,"c":34.07,"v":135300},{"d":"2023-07-25","o":33.9,"h":34.44,"l":33.63,"c":34.32,"v":127100},{"d":"2023-07-26","o":34.12,"h":35.46,"l":34.12,"c":35.24,"v":109600},{"d":"2023-07-27","o":35.5,"h":35.74,"l":34.4,"c":34.55,"v":125300},{"d":"2023-07-28","o":34.89,"h":35.42,"l":34.44,"c":34.76,"v":91100},{"d":"2023-07-31","o":34.79,"h":36.66,"l":34.36,"c":36.63,"v":137900},{"d":"2023-08-01","o":36.38,"h":36.98,"l":35.58,"c":36.95,"v":154800},{"d":"2023-08-02","o":36.38,"h":36.59,"l":35.82,"c":36.28,"v":109500},{"d":"2023-08-03","o":36.19,"h":36.64,"l":35.36,"c":36.08,"v":152300},{"d":"2023-08-04","o":36.08,"h":38.53,"l":35.86,"c":37.67,"v":228500},{"d":"2023-08-07","o":37.45,"h":38.15,"l":36.69,"c":38.06,"v":173700},{"d":"2023-08-08","o":37.67,"h":39.46,"l":34.46,"c":39.25,"v":220900},{"d":"2023-08-09","o":39.3,"h":40.81,"l":38.59,"c":39.02,"v":209200},{"d":"2023-08-10","o":39.12,"h":39.99,"l":38.66,"c":39.33,"v":144500},{"d":"2023-08-11","o":39.03,"h":39.53,"l":38.67,"c":38.99,"v":98400},{"d":"2023-08-14","o":38.61,"h":39.42,"l":37.97,"c":39.11,"v":224300},{"d":"2023-08-15","o":38.97,"h":38.97,"l":38.48,"c":38.69,"v":104100},{"d":"2023-08-16","o":38.53,"h":38.73,"l":38.19,"c":38.33,"v":121500},{"d":"2023-08-17","o":38.35,"h":38.35,"l":36.93,"c":37.61,"v":141800},{"d":"2023-08-18","o":37.13,"h":37.87,"l":36.44,"c":37.71,"v":117500},{"d":"2023-08-21","o":37.71,"h":38.28,"l":37.13,"c":37.57,"v":198000},{"d":"2023-08-22","o":37.52,"h":37.85,"l":37.1,"c":37.69,"v":96300},{"d":"2023-08-23","o":37.72,"h":38.12,"l":37.3,"c":37.42,"v":100800},{"d":"2023-08-24","o":37.15,"h":37.58,"l":36.53,"c":37.13,"v":141300},{"d":"2023-08-25","o":37.33,"h":37.64,"l":36.49,"c":37.37,"v":75800},{"d":"2023-08-28","o":37.59,"h":37.85,"l":37.25,"c":37.48,"v":102100},{"d":"2023-08-29","o":37.34,"h":38.42,"l":37.22,"c":38.06,"v":143600},{"d":"2023-08-30","o":37.79,"h":38.62,"l":37.79,"c":38.12,"v":187900},{"d":"2023-08-31","o":38.07,"h":38.5,"l":37.62,"c":37.86,"v":230700},{"d":"2023-09-01","o":38.03,"h":38.48,"l":37.85,"c":37.9,"v":161900},{"d":"2023-09-05","o":37.16,"h":37.35,"l":31.14,"c":31.76,"v":586300},{"d":"2023-09-06","o":32.03,"h":32.52,"l":30.3,"c":31.11,"v":437500},{"d":"2023-09-07","o":31.38,"h":33.78,"l":30.73,"c":33.68,"v":477200},{"d":"2023-09-08","o":33.6,"h":33.85,"l":32.89,"c":33.24,"v":263800},{"d":"2023-09-11","o":33.24,"h":34.5,"l":32.89,"c":33.2,"v":245700},{"d":"2023-09-12","o":32.98,"h":33.06,"l":31.52,"c":31.65,"v":192700},{"d":"2023-09-13","o":31.56,"h":31.71,"l":30.92,"c":31.11,"v":366700},{"d":"2023-09-14","o":31.31,"h":31.92,"l":30.4,"c":31.66,"v":221500},{"d":"2023-09-15","o":31.66,"h":32.66,"l":31.5,"c":32.58,"v":562200},{"d":"2023-09-18","o":32.52,"h":32.71,"l":31.3,"c":31.74,"v":311300},{"d":"2023-09-19","o":31.8,"h":31.89,"l":30.79,"c":30.97,"v":139300},{"d":"2023-09-20","o":31.13,"h":31.64,"l":30.3,"c":30.46,"v":112300},{"d":"2023-09-21","o":30.27,"h":30.77,"l":29.76,"c":30.33,"v":97800},{"d":"2023-09-22","o":30.34,"h":30.86,"l":29.91,"c":29.94,"v":85200},{"d":"2023-09-25","o":29.82,"h":30.66,"l":29.65,"c":30.62,"v":74200},{"d":"2023-09-26","o":30.33,"h":30.72,"l":30.04,"c":30.21,"v":118900},{"d":"2023-09-27","o":30.46,"h":31.12,"l":30.46,"c":30.8,"v":111300},{"d":"2023-09-28","o":30.7,"h":31.86,"l":30.7,"c":31.15,"v":182000},{"d":"2023-09-29","o":31.45,"h":31.45,"l":30.44,"c":30.85,"v":138300},{"d":"2023-10-02","o":30.64,"h":30.81,"l":30.02,"c":30.61,"v":160400},{"d":"2023-10-03","o":30.53,"h":30.55,"l":29.87,"c":30.42,"v":157600},{"d":"2023-10-04","o":30.42,"h":31.65,"l":30.01,"c":31.62,"v":136200},{"d":"2023-10-05","o":31.7,"h":32.47,"l":30.69,"c":32.24,"v":184400},{"d":"2023-10-06","o":32.13,"h":32.82,"l":31.87,"c":32.63,"v":99100},{"d":"2023-10-09","o":32.23,"h":32.94,"l":31.96,"c":32.28,"v":131700},{"d":"2023-10-10","o":32.43,"h":33.73,"l":31.94,"c":33.21,"v":175500},{"d":"2023-10-11","o":33.18,"h":33.9,"l":32.4,"c":32.95,"v":93500},{"d":"2023-10-12","o":32.88,"h":32.88,"l":30.08,"c":31.52,"v":90700},{"d":"2023-10-13","o":31.49,"h":31.74,"l":30.81,"c":31,"v":186400},{"d":"2023-10-16","o":31.4,"h":32.61,"l":31.14,"c":31.33,"v":197400},{"d":"2023-10-17","o":31.92,"h":34.35,"l":31.11,"c":33.24,"v":193300},{"d":"2023-10-18","o":32.85,"h":33.04,"l":32.22,"c":32.37,"v":99000},{"d":"2023-10-19","o":32.14,"h":32.52,"l":31.56,"c":31.73,"v":110600},{"d":"2023-10-20","o":32,"h":32.1,"l":31.34,"c":31.49,"v":150600},{"d":"2023-10-23","o":31.32,"h":31.92,"l":30.68,"c":30.93,"v":121200},{"d":"2023-10-24","o":31.04,"h":31.97,"l":31.04,"c":31.56,"v":85300},{"d":"2023-10-25","o":31.13,"h":31.2,"l":30.44,"c":30.62,"v":78500},{"d":"2023-10-26","o":30.75,"h":31.33,"l":30.08,"c":30.29,"v":103800},{"d":"2023-10-27","o":30.23,"h":30.5,"l":29.59,"c":29.96,"v":108600},{"d":"2023-10-30","o":30.38,"h":30.68,"l":29.57,"c":30.31,"v":95100},{"d":"2023-10-31","o":30.31,"h":31.53,"l":30.15,"c":31.21,"v":145100},{"d":"2023-11-01","o":30.9,"h":30.9,"l":29.33,"c":30.31,"v":132100},{"d":"2023-11-02","o":31,"h":31,"l":30.24,"c":30.74,"v":131800},{"d":"2023-11-03","o":31.2,"h":32,"l":30.59,"c":31.97,"v":164200},{"d":"2023-11-06","o":31.72,"h":31.8,"l":29.07,"c":29.34,"v":234500},{"d":"2023-11-07","o":29.33,"h":29.91,"l":28.87,"c":29.39,"v":164500},{"d":"2023-11-08","o":31.5,"h":34.6,"l":30.47,"c":32.06,"v":299700},{"d":"2023-11-09","o":32.07,"h":32.99,"l":30.03,"c":30.45,"v":160700},{"d":"2023-11-10","o":30.72,"h":31.57,"l":29.72,"c":30.2,"v":195300},{"d":"2023-11-13","o":30.03,"h":31.58,"l":29.63,"c":31.35,"v":168000},{"d":"2023-11-14","o":32,"h":34.17,"l":32,"c":34.12,"v":240100},{"d":"2023-11-15","o":34.2,"h":35.99,"l":34.2,"c":34.26,"v":205500},{"d":"2023-11-16","o":34.26,"h":34.99,"l":33.59,"c":34.89,"v":190400},{"d":"2023-11-17","o":35.25,"h":35.84,"l":33.06,"c":35.13,"v":199500},{"d":"2023-11-20","o":34.9,"h":34.9,"l":33.42,"c":34.08,"v":254600},{"d":"2023-11-21","o":33.86,"h":33.86,"l":32.04,"c":32.79,"v":200800},{"d":"2023-11-22","o":33.45,"h":34.35,"l":33.25,"c":33.45,"v":234900},{"d":"2023-11-24","o":33.34,"h":34.46,"l":32.88,"c":34.42,"v":96100},{"d":"2023-11-27","o":33.92,"h":34.62,"l":33.87,"c":34.02,"v":149600},{"d":"2023-11-28","o":34,"h":34.23,"l":33.33,"c":33.69,"v":87000},{"d":"2023-11-29","o":34,"h":34.6,"l":33.41,"c":33.52,"v":117400},{"d":"2023-11-30","o":33.92,"h":33.92,"l":33.09,"c":33.23,"v":96000},{"d":"2023-12-01","o":33.13,"h":34.85,"l":33.13,"c":34.8,"v":164500},{"d":"2023-12-04","o":34.48,"h":34.91,"l":34.17,"c":34.88,"v":131900},{"d":"2023-12-05","o":34.81,"h":34.81,"l":33.56,"c":33.66,"v":92000},{"d":"2023-12-06","o":33.91,"h":34.5,"l":33.42,"c":33.49,"v":98700},{"d":"2023-12-07","o":33.41,"h":33.41,"l":32.55,"c":33.28,"v":125700},{"d":"2023-12-08","o":33.05,"h":33.74,"l":32.64,"c":33.38,"v":118200},{"d":"2023-12-11","o":33.39,"h":33.44,"l":32.32,"c":32.96,"v":148200},{"d":"2023-12-12","o":32.96,"h":33.87,"l":32.66,"c":33.82,"v":186500},{"d":"2023-12-13","o":33.74,"h":35.4,"l":33.24,"c":35.39,"v":281900},{"d":"2023-12-14","o":36,"h":37,"l":35.89,"c":36.94,"v":453200},{"d":"2023-12-15","o":37.11,"h":37.38,"l":35.77,"c":36.15,"v":1470500},{"d":"2023-12-18","o":36.59,"h":37.2,"l":35.87,"c":36.16,"v":202300},{"d":"2023-12-19","o":36.56,"h":37.81,"l":36.56,"c":37.43,"v":228700},{"d":"2023-12-20","o":37.51,"h":38.06,"l":36.07,"c":36.12,"v":166400},{"d":"2023-12-21","o":36.62,"h":36.94,"l":36.15,"c":36.92,"v":103800},{"d":"2023-12-22","o":36.58,"h":38.2,"l":36.36,"c":37.93,"v":178000},{"d":"2023-12-26","o":38.19,"h":39.52,"l":37.2,"c":39.48,"v":251100},{"d":"2023-12-27","o":39.49,"h":40.25,"l":39.2,"c":40.17,"v":326600},{"d":"2023-12-28","o":39.91,"h":40.5,"l":39.47,"c":39.7,"v":210600},{"d":"2023-12-29","o":39.71,"h":39.91,"l":38.13,"c":38.3,"v":152100},{"d":"2024-01-02","o":37.85,"h":39.62,"l":37.85,"c":38.78,"v":154700},{"d":"2024-01-03","o":38.34,"h":38.69,"l":37.99,"c":37.99,"v":217600},{"d":"2024-01-04","o":38.1,"h":38.14,"l":37.3,"c":37.37,"v":168400},{"d":"2024-01-05","o":36.82,"h":37.24,"l":36.62,"c":36.81,"v":144800},{"d":"2024-01-08","o":36.87,"h":38.17,"l":36.87,"c":38.12,"v":126600},{"d":"2024-01-09","o":37.53,"h":39.49,"l":36.14,"c":37.85,"v":141300},{"d":"2024-01-10","o":37.65,"h":37.73,"l":36.7,"c":37.66,"v":142700},{"d":"2024-01-11","o":37.57,"h":37.8,"l":36.8,"c":37.28,"v":136200},{"d":"2024-01-12","o":37.77,"h":37.8,"l":36.48,"c":36.67,"v":143000},{"d":"2024-01-16","o":36.09,"h":36.35,"l":35.45,"c":35.76,"v":185700},{"d":"2024-01-17","o":34.93,"h":35.68,"l":34.33,"c":35.38,"v":92300},{"d":"2024-01-18","o":35.46,"h":35.56,"l":34.55,"c":34.77,"v":155800},{"d":"2024-01-19","o":34.97,"h":35.26,"l":34.11,"c":35.24,"v":129800},{"d":"2024-01-22","o":35.72,"h":37.65,"l":35.58,"c":36.89,"v":207000},{"d":"2024-01-23","o":37.55,"h":38.12,"l":36.5,"c":36.82,"v":121200},{"d":"2024-01-24","o":37.7,"h":37.71,"l":35.88,"c":36.7,"v":169200},{"d":"2024-01-25","o":37.25,"h":37.55,"l":35.2,"c":35.47,"v":235200},{"d":"2024-01-26","o":35.89,"h":36.24,"l":34.85,"c":35.28,"v":167200},{"d":"2024-01-29","o":35.26,"h":35.92,"l":35.01,"c":35.87,"v":235500},{"d":"2024-01-30","o":35.64,"h":36.16,"l":35.22,"c":36.06,"v":138300},{"d":"2024-01-31","o":36.06,"h":36.69,"l":34.75,"c":34.75,"v":158000},{"d":"2024-02-01","o":34.88,"h":35.84,"l":34.78,"c":35.73,"v":124900},{"d":"2024-02-02","o":35.36,"h":36.13,"l":35.23,"c":35.86,"v":99000},{"d":"2024-02-05","o":35.49,"h":35.67,"l":35.14,"c":35.3,"v":119300},{"d":"2024-02-06","o":35.39,"h":36.92,"l":35.39,"c":36.54,"v":106800},{"d":"2024-02-07","o":36.65,"h":36.65,"l":35.75,"c":36.07,"v":147900},{"d":"2024-02-08","o":36,"h":36.94,"l":36,"c":36.71,"v":106200},{"d":"2024-02-09","o":36.98,"h":37.46,"l":36.41,"c":37.27,"v":137100},{"d":"2024-02-12","o":37.58,"h":38.8,"l":37.58,"c":38.42,"v":141700},{"d":"2024-02-13","o":37.03,"h":37.95,"l":35.93,"c":36.34,"v":192400},{"d":"2024-02-14","o":37.15,"h":37.7,"l":36.53,"c":37.55,"v":143600},{"d":"2024-02-15","o":37.85,"h":39.14,"l":37.7,"c":39.01,"v":197600},{"d":"2024-02-16","o":38.61,"h":38.87,"l":37.64,"c":38.5,"v":166400},{"d":"2024-02-20","o":37.82,"h":39.3,"l":37.78,"c":39.26,"v":184900},{"d":"2024-02-21","o":39.22,"h":39.25,"l":38.18,"c":38.75,"v":129800},{"d":"2024-02-22","o":40.43,"h":43.12,"l":40.25,"c":41.7,"v":487600},{"d":"2024-02-23","o":41.7,"h":42.75,"l":40.71,"c":40.82,"v":313900},{"d":"2024-02-26","o":42.21,"h":43.87,"l":42.01,"c":42.79,"v":273900},{"d":"2024-02-27","o":42.46,"h":43.86,"l":41.11,"c":43.54,"v":378200},{"d":"2024-02-28","o":44.35,"h":45.32,"l":41.3,"c":43.77,"v":262400},{"d":"2024-02-29","o":44.16,"h":45.48,"l":44.16,"c":45.04,"v":292500},{"d":"2024-03-01","o":45,"h":45.24,"l":43.02,"c":43.57,"v":185000},{"d":"2024-03-04","o":44.33,"h":44.9,"l":43.35,"c":43.97,"v":162800},{"d":"2024-03-05","o":43.68,"h":44.26,"l":42.7,"c":43.22,"v":147500},{"d":"2024-03-06","o":43.5,"h":44.24,"l":43.1,"c":43.82,"v":118800},{"d":"2024-03-07","o":43.61,"h":45.39,"l":43.61,"c":44.71,"v":185500},{"d":"2024-03-08","o":45.05,"h":45.71,"l":44.47,"c":44.72,"v":227800},{"d":"2024-03-11","o":44.73,"h":44.97,"l":42,"c":42.21,"v":244800},{"d":"2024-03-12","o":42.11,"h":42.58,"l":41.6,"c":42.04,"v":107500},{"d":"2024-03-13","o":41.86,"h":42.74,"l":40.62,"c":41,"v":123900},{"d":"2024-03-14","o":40.51,"h":40.92,"l":39.5,"c":40.09,"v":180400},{"d":"2024-03-15","o":39.65,"h":40.64,"l":39.49,"c":39.88,"v":360900},{"d":"2024-03-18","o":39.91,"h":40.41,"l":39.42,"c":39.57,"v":113700},{"d":"2024-03-19","o":39.54,"h":40.67,"l":39.37,"c":39.97,"v":101500},{"d":"2024-03-20","o":39.75,"h":42.16,"l":39.57,"c":41.55,"v":124800},{"d":"2024-03-21","o":41.82,"h":42.44,"l":40.57,"c":40.92,"v":141300},{"d":"2024-03-22","o":41.02,"h":41.11,"l":39.51,"c":39.67,"v":106800},{"d":"2024-03-25","o":39.8,"h":40.2,"l":39.15,"c":39.29,"v":76900},{"d":"2024-03-26","o":39.77,"h":40.12,"l":39.49,"c":39.5,"v":92300},{"d":"2024-03-27","o":40.22,"h":41.19,"l":39.77,"c":41.12,"v":145100},{"d":"2024-03-28","o":41.19,"h":42.91,"l":40.86,"c":41.99,"v":135300},{"d":"2024-04-01","o":42.22,"h":43.19,"l":41.41,"c":42.04,"v":114100},{"d":"2024-04-02","o":41.09,"h":42.58,"l":40.38,"c":42.06,"v":234600},{"d":"2024-04-03","o":41.63,"h":42.35,"l":41.59,"c":42.1,"v":161500},{"d":"2024-04-04","o":42.58,"h":43,"l":41.32,"c":41.39,"v":123500},{"d":"2024-04-05","o":41.15,"h":42.7,"l":40.92,"c":41.75,"v":76900},{"d":"2024-04-08","o":42.08,"h":42.68,"l":41.64,"c":42.2,"v":85700},{"d":"2024-04-09","o":42.32,"h":42.56,"l":41.61,"c":42.56,"v":58500},{"d":"2024-04-10","o":41.05,"h":41.92,"l":40.66,"c":41.15,"v":129800},{"d":"2024-04-11","o":41.4,"h":41.4,"l":40.36,"c":41.22,"v":82300},{"d":"2024-04-12","o":40.77,"h":41.51,"l":40.17,"c":40.72,"v":107700},{"d":"2024-04-15","o":40.99,"h":41.12,"l":38.59,"c":39.15,"v":154100},{"d":"2024-04-16","o":39.04,"h":39.45,"l":37.82,"c":37.89,"v":115700},{"d":"2024-04-17","o":37.94,"h":39.48,"l":37.34,"c":37.41,"v":105500},{"d":"2024-04-18","o":37.01,"h":38.4,"l":36.91,"c":37.09,"v":195000},{"d":"2024-04-19","o":36.96,"h":37.81,"l":36.96,"c":37.22,"v":117000},{"d":"2024-04-22","o":36.94,"h":37.83,"l":36.91,"c":37.43,"v":84400},{"d":"2024-04-23","o":37.38,"h":38.32,"l":37.38,"c":37.48,"v":99100},{"d":"2024-04-24","o":37.21,"h":38.31,"l":36.95,"c":37.01,"v":79800},{"d":"2024-04-25","o":36.33,"h":37.38,"l":35.96,"c":36.56,"v":112500},{"d":"2024-04-26","o":36.59,"h":37.36,"l":36.28,"c":36.72,"v":86800},{"d":"2024-04-29","o":36.83,"h":38.02,"l":36.83,"c":37.93,"v":85900},{"d":"2024-04-30","o":37.93,"h":37.93,"l":36.79,"c":37.15,"v":108800},{"d":"2024-05-01","o":37.3,"h":38.13,"l":36.93,"c":37.25,"v":121600},{"d":"2024-05-02","o":37.5,"h":37.95,"l":36.49,"c":37.07,"v":114700},{"d":"2024-05-03","o":37.75,"h":38.18,"l":36.78,"c":37.46,"v":107000},{"d":"2024-05-06","o":37.73,"h":38.64,"l":37.73,"c":38.32,"v":106300},{"d":"2024-05-07","o":38.23,"h":39.17,"l":37.87,"c":37.93,"v":125500},{"d":"2024-05-08","o":37,"h":38.49,"l":34.91,"c":38.09,"v":158700},{"d":"2024-05-09","o":37.84,"h":39.32,"l":37.84,"c":39.05,"v":147600},{"d":"2024-05-10","o":39.14,"h":39.24,"l":38.53,"c":38.89,"v":145600},{"d":"2024-05-13","o":39.3,"h":39.7,"l":38.43,"c":39.15,"v":114300},{"d":"2024-05-14","o":39.72,"h":40.22,"l":39.38,"c":40.02,"v":120000},{"d":"2024-05-15","o":40.02,"h":41.37,"l":39.95,"c":41.18,"v":186700},{"d":"2024-05-16","o":41.03,"h":41.91,"l":40.62,"c":41.13,"v":166100},{"d":"2024-05-17","o":41.16,"h":41.6,"l":40.52,"c":40.9,"v":170700},{"d":"2024-05-20","o":40.1,"h":40.41,"l":38.98,"c":39.06,"v":154600},{"d":"2024-05-21","o":38.56,"h":39.03,"l":38.33,"c":38.91,"v":83800},{"d":"2024-05-22","o":38.46,"h":38.95,"l":38.03,"c":38.1,"v":110400},{"d":"2024-05-23","o":38.06,"h":38.42,"l":37.12,"c":37.69,"v":153200},{"d":"2024-05-24","o":38.04,"h":40.16,"l":36.61,"c":39.97,"v":187300},{"d":"2024-05-28","o":40.33,"h":40.64,"l":39.47,"c":39.96,"v":111500},{"d":"2024-05-29","o":39.26,"h":39.89,"l":39.24,"c":39.54,"v":105800},{"d":"2024-05-30","o":39.5,"h":40.83,"l":39.02,"c":40.06,"v":232700},{"d":"2024-05-31","o":40.06,"h":42.35,"l":40.04,"c":41.43,"v":371200},{"d":"2024-06-03","o":41.98,"h":42.25,"l":41.21,"c":42.24,"v":141000},{"d":"2024-06-04","o":41.77,"h":42.8,"l":41.77,"c":42.44,"v":163500},{"d":"2024-06-05","o":42.44,"h":42.94,"l":41.58,"c":41.75,"v":123200},{"d":"2024-06-06","o":41.39,"h":41.7,"l":41.21,"c":41.39,"v":89500},{"d":"2024-06-07","o":40.82,"h":41.43,"l":40.39,"c":40.57,"v":121000},{"d":"2024-06-10","o":39.94,"h":40.02,"l":37.69,"c":39.38,"v":227800},{"d":"2024-06-11","o":38.94,"h":39.93,"l":38.54,"c":39.74,"v":149900},{"d":"2024-06-12","o":40.27,"h":41.63,"l":39.77,"c":40.04,"v":152000},{"d":"2024-06-13","o":40.22,"h":40.22,"l":38.03,"c":38.88,"v":180000},{"d":"2024-06-14","o":38.39,"h":39.57,"l":38,"c":39.49,"v":159400},{"d":"2024-06-17","o":39.13,"h":40.12,"l":38.89,"c":40,"v":133100},{"d":"2024-06-18","o":40.11,"h":41.81,"l":39.8,"c":41.75,"v":235500},{"d":"2024-06-20","o":41.28,"h":42.45,"l":40.5,"c":40.55,"v":236800},{"d":"2024-06-21","o":40.52,"h":41.5,"l":39.83,"c":41.27,"v":551600},{"d":"2024-06-24","o":41.36,"h":41.78,"l":40.63,"c":40.67,"v":155300},{"d":"2024-06-25","o":40.51,"h":40.74,"l":39.45,"c":39.54,"v":205900},{"d":"2024-06-26","o":39.07,"h":40.27,"l":39.07,"c":40.03,"v":187500},{"d":"2024-06-27","o":40.64,"h":40.8,"l":39.67,"c":40.77,"v":162200},{"d":"2024-06-28","o":41.1,"h":41.55,"l":39.99,"c":40.56,"v":383600},{"d":"2024-07-01","o":40.49,"h":40.53,"l":39.15,"c":39.73,"v":146700},{"d":"2024-07-02","o":40,"h":40.81,"l":39.74,"c":39.9,"v":137400},{"d":"2024-07-03","o":40.2,"h":40.38,"l":39.64,"c":39.92,"v":98300},{"d":"2024-07-05","o":39.82,"h":40.2,"l":39.38,"c":39.76,"v":100600},{"d":"2024-07-08","o":40.31,"h":40.84,"l":39.63,"c":39.68,"v":169500},{"d":"2024-07-09","o":39.5,"h":39.65,"l":38.32,"c":38.34,"v":174300},{"d":"2024-07-10","o":38.3,"h":38.85,"l":37.79,"c":38.2,"v":164000},{"d":"2024-07-11","o":40.03,"h":45.44,"l":39.76,"c":45,"v":738600},{"d":"2024-07-12","o":45.49,"h":48.34,"l":45.21,"c":47.19,"v":433500},{"d":"2024-07-15","o":48.46,"h":49.8,"l":46.82,"c":47.59,"v":301200},{"d":"2024-07-16","o":48.45,"h":51.17,"l":47.73,"c":50.95,"v":334100},{"d":"2024-07-17","o":50.18,"h":53.12,"l":50.18,"c":50.81,"v":391000},{"d":"2024-07-18","o":50.45,"h":52.13,"l":48.46,"c":48.87,"v":347800},{"d":"2024-07-19","o":48.67,"h":50.14,"l":48.02,"c":49.33,"v":230100},{"d":"2024-07-22","o":49.77,"h":49.88,"l":48.63,"c":49.71,"v":156200},{"d":"2024-07-23","o":49.35,"h":51.71,"l":49.11,"c":51.23,"v":161200},{"d":"2024-07-24","o":50.96,"h":52.25,"l":50.07,"c":50.48,"v":173800},{"d":"2024-07-25","o":50.78,"h":53,"l":50.25,"c":52.48,"v":197000},{"d":"2024-07-26","o":53,"h":54.27,"l":51.47,"c":52.2,"v":237400},{"d":"2024-07-29","o":52.37,"h":53.95,"l":51.96,"c":52.23,"v":145900},{"d":"2024-07-30","o":52.81,"h":54.15,"l":52.05,"c":52.41,"v":127400},{"d":"2024-07-31","o":52.96,"h":54.2,"l":52.08,"c":52.46,"v":207000},{"d":"2024-08-01","o":53,"h":53.54,"l":50.32,"c":51.57,"v":191400},{"d":"2024-08-02","o":48.84,"h":50.1,"l":47.91,"c":49.28,"v":202500},{"d":"2024-08-05","o":46.01,"h":47.63,"l":45.78,"c":47.18,"v":193400},{"d":"2024-08-06","o":47.35,"h":48.39,"l":46.81,"c":47.58,"v":150300},{"d":"2024-08-07","o":48.42,"h":49.06,"l":46,"c":46.36,"v":231700},{"d":"2024-08-08","o":51.85,"h":51.85,"l":45.64,"c":46.85,"v":256800},{"d":"2024-08-09","o":47.08,"h":48.5,"l":46.79,"c":47.91,"v":145000},{"d":"2024-08-12","o":47.87,"h":47.92,"l":46.52,"c":46.74,"v":150700},{"d":"2024-08-13","o":47.44,"h":48.17,"l":46.96,"c":47.69,"v":136600},{"d":"2024-08-14","o":47.5,"h":47.94,"l":46.18,"c":46.58,"v":486100},{"d":"2024-08-15","o":47.9,"h":47.9,"l":46.53,"c":47.7,"v":454400},{"d":"2024-08-16","o":47.75,"h":48.8,"l":47.05,"c":48.23,"v":341500},{"d":"2024-08-19","o":47.5,"h":48.21,"l":47.3,"c":47.86,"v":179600},{"d":"2024-08-20","o":47.73,"h":48.05,"l":46.63,"c":47.26,"v":244000},{"d":"2024-08-21","o":47.94,"h":48.59,"l":46.89,"c":48.32,"v":210000},{"d":"2024-08-22","o":48.32,"h":48.83,"l":47.63,"c":47.93,"v":178000},{"d":"2024-08-23","o":48.43,"h":48.75,"l":47.65,"c":48.12,"v":300700},{"d":"2024-08-26","o":48.74,"h":48.84,"l":48.07,"c":48.5,"v":314800},{"d":"2024-08-27","o":48.34,"h":50.05,"l":48.12,"c":48.71,"v":175200},{"d":"2024-08-28","o":48.5,"h":49.15,"l":47.84,"c":48.28,"v":128200},{"d":"2024-08-29","o":48.8,"h":49.1,"l":47.48,"c":47.55,"v":117800},{"d":"2024-08-30","o":47.84,"h":48.48,"l":47.03,"c":47.79,"v":136900},{"d":"2024-09-03","o":47.27,"h":48.66,"l":46.67,"c":47.4,"v":198900},{"d":"2024-09-04","o":47.36,"h":47.83,"l":46.98,"c":47.08,"v":117000},{"d":"2024-09-05","o":47.44,"h":48.02,"l":47.06,"c":47.86,"v":122000},{"d":"2024-09-06","o":48.02,"h":48.8,"l":46.64,"c":47.64,"v":200100},{"d":"2024-09-09","o":47.22,"h":47.73,"l":46.5,"c":47.35,"v":276600},{"d":"2024-09-10","o":47.57,"h":48.19,"l":47.27,"c":47.93,"v":174600},{"d":"2024-09-11","o":47.55,"h":49.16,"l":47.36,"c":49.08,"v":232300},{"d":"2024-09-12","o":49.63,"h":52.5,"l":49.44,"c":51.67,"v":303600},{"d":"2024-09-13","o":52.14,"h":55.23,"l":52.14,"c":54.47,"v":418300},{"d":"2024-09-16","o":54.6,"h":56.25,"l":54.6,"c":55.11,"v":290600},{"d":"2024-09-17","o":55.75,"h":57.47,"l":55.29,"c":55.48,"v":334000},{"d":"2024-09-18","o":55.34,"h":58.78,"l":55.25,"c":57.16,"v":437900},{"d":"2024-09-19","o":58.36,"h":58.46,"l":57.36,"c":57.84,"v":307900},{"d":"2024-09-20","o":58.25,"h":58.46,"l":56.37,"c":57,"v":878000},{"d":"2024-09-23","o":57.32,"h":57.75,"l":56.62,"c":57.03,"v":164200},{"d":"2024-09-24","o":57.07,"h":57.12,"l":55.46,"c":55.58,"v":190100},{"d":"2024-09-25","o":55.71,"h":56.61,"l":55.34,"c":55.72,"v":216200},{"d":"2024-09-26","o":56.07,"h":57.09,"l":55.83,"c":56.19,"v":268000},{"d":"2024-09-27","o":56.82,"h":57.7,"l":55.82,"c":56.53,"v":162800},{"d":"2024-09-30","o":56.36,"h":57.94,"l":56.36,"c":57.94,"v":244400},{"d":"2024-10-01","o":57.67,"h":58.5,"l":56.84,"c":57.84,"v":331500},{"d":"2024-10-02","o":57.31,"h":58.4,"l":57,"c":57.87,"v":161000},{"d":"2024-10-03","o":58.06,"h":59.89,"l":57.77,"c":59.48,"v":353800},{"d":"2024-10-04","o":59.24,"h":61.51,"l":59.22,"c":59.89,"v":506200},{"d":"2024-10-07","o":59.46,"h":60.56,"l":58.5,"c":59.32,"v":414800},{"d":"2024-10-08","o":59.54,"h":59.83,"l":58.49,"c":58.93,"v":255200},{"d":"2024-10-09","o":58.93,"h":59.46,"l":57.54,"c":58.33,"v":195400},{"d":"2024-10-10","o":57.51,"h":57.79,"l":56.63,"c":56.99,"v":258500},{"d":"2024-10-11","o":56.55,"h":57.27,"l":56.12,"c":56.23,"v":168500},{"d":"2024-10-14","o":56.85,"h":59.76,"l":56.58,"c":59.64,"v":509800},{"d":"2024-10-15","o":59.52,"h":61.55,"l":59.45,"c":61.07,"v":348300},{"d":"2024-10-16","o":61.49,"h":63.2,"l":61.38,"c":62.54,"v":367000},{"d":"2024-10-17","o":62.36,"h":62.5,"l":60.87,"c":61.37,"v":256700},{"d":"2024-10-18","o":61.49,"h":61.49,"l":60.51,"c":60.59,"v":122600},{"d":"2024-10-21","o":60.43,"h":60.43,"l":59.38,"c":60.11,"v":222000},{"d":"2024-10-22","o":59.98,"h":60.24,"l":57.81,"c":57.9,"v":214400},{"d":"2024-10-23","o":57.37,"h":57.87,"l":54.32,"c":54.66,"v":240300},{"d":"2024-10-24","o":54.86,"h":56.97,"l":54.69,"c":55.64,"v":206400},{"d":"2024-10-25","o":55.92,"h":56.28,"l":55,"c":55.68,"v":117400},{"d":"2024-10-28","o":56.31,"h":57.09,"l":55.77,"c":56.08,"v":131400},{"d":"2024-10-29","o":55.48,"h":55.94,"l":54.81,"c":55.84,"v":162500},{"d":"2024-10-30","o":55.65,"h":56.34,"l":55.35,"c":55.61,"v":123000},{"d":"2024-10-31","o":55.43,"h":55.55,"l":53.68,"c":53.78,"v":173700},{"d":"2024-11-01","o":54.54,"h":55.5,"l":54.1,"c":54.53,"v":161700},{"d":"2024-11-04","o":54,"h":54.87,"l":53.69,"c":54.3,"v":144300},{"d":"2024-11-05","o":54.09,"h":56.19,"l":54,"c":56,"v":196500},{"d":"2024-11-06","o":59.83,"h":60.99,"l":58.03,"c":59.49,"v":353600},{"d":"2024-11-07","o":59.35,"h":60.91,"l":58.71,"c":59.08,"v":279300},{"d":"2024-11-08","o":57.41,"h":57.42,"l":46.54,"c":46.96,"v":796400},{"d":"2024-11-11","o":48.5,"h":48.63,"l":45.55,"c":46.81,"v":674000},{"d":"2024-11-12","o":46.52,"h":46.74,"l":42.48,"c":42.91,"v":591200},{"d":"2024-11-13","o":44.86,"h":45.4,"l":41.69,"c":41.91,"v":585800},{"d":"2024-11-14","o":41.95,"h":42.81,"l":40.97,"c":41.9,"v":432600},{"d":"2024-11-15","o":42.35,"h":42.4,"l":39.42,"c":40.81,"v":392600},{"d":"2024-11-18","o":40.64,"h":41.32,"l":40.08,"c":40.51,"v":256300},{"d":"2024-11-19","o":40.15,"h":41.55,"l":39.9,"c":40.93,"v":377800},{"d":"2024-11-20","o":40.6,"h":41.29,"l":40.28,"c":41.04,"v":190100},{"d":"2024-11-21","o":41.61,"h":42.38,"l":40.84,"c":42.11,"v":269600},{"d":"2024-11-22","o":42.22,"h":42.85,"l":41.99,"c":42.11,"v":280100},{"d":"2024-11-25","o":42.11,"h":43.42,"l":41.86,"c":42.4,"v":403700},{"d":"2024-11-26","o":42.24,"h":43.17,"l":42.03,"c":42.46,"v":309100},{"d":"2024-11-27","o":42.99,"h":44.22,"l":42.23,"c":42.86,"v":376000},{"d":"2024-11-29","o":43.15,"h":43.55,"l":42.69,"c":43.25,"v":226600},{"d":"2024-12-02","o":43.73,"h":45.16,"l":43.4,"c":44.81,"v":298300},{"d":"2024-12-03","o":44.81,"h":44.81,"l":42.92,"c":43.21,"v":228300},{"d":"2024-12-04","o":43.7,"h":44.16,"l":42.96,"c":43.42,"v":184800},{"d":"2024-12-05","o":43.7,"h":43.7,"l":42.66,"c":42.9,"v":226900},{"d":"2024-12-06","o":43.09,"h":43.3,"l":41.33,"c":41.41,"v":238000},{"d":"2024-12-09","o":41.74,"h":41.74,"l":39.94,"c":40.01,"v":207400},{"d":"2024-12-10","o":40.06,"h":40.42,"l":39.32,"c":39.47,"v":311100},{"d":"2024-12-11","o":39.7,"h":39.72,"l":38.47,"c":38.5,"v":307500},{"d":"2024-12-12","o":38.6,"h":39.31,"l":37.71,"c":37.74,"v":214900},{"d":"2024-12-13","o":37.57,"h":37.92,"l":37.26,"c":37.63,"v":214200},{"d":"2024-12-16","o":37.06,"h":38.11,"l":36.73,"c":36.8,"v":299400},{"d":"2024-12-17","o":36.44,"h":37.29,"l":35.47,"c":35.52,"v":295700},{"d":"2024-12-18","o":35.54,"h":36.66,"l":34.32,"c":35.04,"v":339800},{"d":"2024-12-19","o":35.25,"h":35.46,"l":34.63,"c":35.09,"v":296900},{"d":"2024-12-20","o":34.9,"h":35.93,"l":33.44,"c":33.7,"v":1050500},{"d":"2024-12-23","o":33.97,"h":34.42,"l":33.18,"c":33.47,"v":382600},{"d":"2024-12-24","o":33.42,"h":33.51,"l":32.58,"c":33.48,"v":138200},{"d":"2024-12-26","o":33.18,"h":33.58,"l":32.75,"c":33.53,"v":236400},{"d":"2024-12-27","o":33.22,"h":33.51,"l":32.21,"c":32.72,"v":235100},{"d":"2024-12-30","o":32.66,"h":32.93,"l":31.65,"c":31.98,"v":210900},{"d":"2024-12-31","o":32.08,"h":32.4,"l":31.34,"c":31.53,"v":271700},{"d":"2025-01-02","o":31.81,"h":32.86,"l":31.75,"c":32.2,"v":420600},{"d":"2025-01-03","o":32.41,"h":32.83,"l":31.89,"c":32.18,"v":259500},{"d":"2025-01-06","o":32.13,"h":32.64,"l":31.12,"c":31.44,"v":408500},{"d":"2025-01-07","o":31.64,"h":32.18,"l":30.86,"c":31,"v":264700},{"d":"2025-01-08","o":30.85,"h":31.85,"l":30.05,"c":31.66,"v":455400},{"d":"2025-01-10","o":30.89,"h":30.93,"l":29.35,"c":29.48,"v":364800},{"d":"2025-01-13","o":29.08,"h":30.89,"l":29.08,"c":30.28,"v":408300},{"d":"2025-01-14","o":30.1,"h":31.35,"l":29.49,"c":31.19,"v":338400},{"d":"2025-01-15","o":31.99,"h":32.49,"l":31.01,"c":31.34,"v":616500},{"d":"2025-01-16","o":31.16,"h":33.41,"l":30.86,"c":33.36,"v":339500},{"d":"2025-01-17","o":33.61,"h":35.37,"l":33.04,"c":35.17,"v":719500},{"d":"2025-01-21","o":35.5,"h":37.54,"l":35.5,"c":37.14,"v":642300},{"d":"2025-01-22","o":36.71,"h":38.42,"l":36.71,"c":38.02,"v":513000},{"d":"2025-01-23","o":37.84,"h":38.31,"l":37,"c":37.96,"v":425700},{"d":"2025-01-24","o":37.99,"h":38.01,"l":36.71,"c":37.1,"v":331200},{"d":"2025-01-27","o":37.1,"h":38.89,"l":37.1,"c":37.72,"v":296600},{"d":"2025-01-28","o":37.58,"h":38.6,"l":37.58,"c":37.93,"v":249600},{"d":"2025-01-29","o":37.67,"h":38.71,"l":36.59,"c":36.91,"v":292600},{"d":"2025-01-30","o":37.11,"h":37.49,"l":36.24,"c":36.82,"v":204100},{"d":"2025-01-31","o":36.78,"h":37.57,"l":36.64,"c":36.87,"v":315700},{"d":"2025-02-03","o":35.97,"h":37.23,"l":35.5,"c":36.28,"v":241200},{"d":"2025-02-04","o":36.07,"h":37.34,"l":36.07,"c":36.99,"v":223200},{"d":"2025-02-05","o":37.01,"h":37.43,"l":36.04,"c":36.53,"v":211700},{"d":"2025-02-06","o":36.53,"h":36.84,"l":35.14,"c":35.58,"v":221500},{"d":"2025-02-07","o":35.62,"h":36.06,"l":35.2,"c":35.78,"v":211600},{"d":"2025-02-10","o":36.03,"h":36.75,"l":35.45,"c":36.73,"v":258800},{"d":"2025-02-11","o":36.34,"h":38.5,"l":36.34,"c":38.04,"v":313300},{"d":"2025-02-12","o":37.29,"h":38.59,"l":37.21,"c":38.38,"v":272200},{"d":"2025-02-13","o":38.75,"h":39.84,"l":38.75,"c":39.2,"v":208900},{"d":"2025-02-14","o":39.47,"h":39.82,"l":38.95,"c":38.96,"v":236600},{"d":"2025-02-18","o":38.91,"h":39.97,"l":38.31,"c":38.9,"v":325400},{"d":"2025-02-19","o":38.37,"h":39.6,"l":38.37,"c":39.09,"v":313000},{"d":"2025-02-20","o":39.03,"h":39.15,"l":37.31,"c":37.39,"v":257900},{"d":"2025-02-21","o":37.68,"h":38.09,"l":35.64,"c":35.68,"v":291700},{"d":"2025-02-24","o":36.05,"h":36.18,"l":34.57,"c":34.59,"v":478600},{"d":"2025-02-25","o":34.91,"h":35.97,"l":34.52,"c":35.37,"v":356000},{"d":"2025-02-26","o":35.2,"h":36.2,"l":34.88,"c":35.1,"v":220900},{"d":"2025-02-27","o":35.19,"h":36.13,"l":34.62,"c":34.68,"v":235900},{"d":"2025-02-28","o":31.21,"h":31.21,"l":23.12,"c":25.38,"v":1007000},{"d":"2025-03-03","o":25.55,"h":27.19,"l":25.39,"c":26.48,"v":627500},{"d":"2025-03-04","o":26.5,"h":27.54,"l":25.94,"c":26.78,"v":524200},{"d":"2025-03-05","o":26.92,"h":27.26,"l":26.29,"c":27.19,"v":327300},{"d":"2025-03-06","o":26.99,"h":27.31,"l":26.61,"c":27.21,"v":242500},{"d":"2025-03-07","o":26.94,"h":29.73,"l":26.94,"c":29.38,"v":513800},{"d":"2025-03-10","o":28.87,"h":30.33,"l":28.19,"c":28.81,"v":543400},{"d":"2025-03-11","o":28.81,"h":30.44,"l":27.81,"c":28.2,"v":329200},{"d":"2025-03-12","o":28.3,"h":29.94,"l":27.91,"c":29.66,"v":392900},{"d":"2025-03-13","o":29.61,"h":30.1,"l":28.85,"c":29.2,"v":327600},{"d":"2025-03-14","o":29.54,"h":30.64,"l":29.04,"c":29.34,"v":343100},{"d":"2025-03-17","o":29.16,"h":30.69,"l":29.13,"c":30.6,"v":245700},{"d":"2025-03-18","o":30.29,"h":32.34,"l":29.95,"c":32.03,"v":393500},{"d":"2025-03-19","o":31.77,"h":32,"l":31.2,"c":31.51,"v":397100},{"d":"2025-03-20","o":30.91,"h":31.95,"l":30.03,"c":30.82,"v":295800},{"d":"2025-03-21","o":30.53,"h":31.31,"l":29.95,"c":30.89,"v":679500},{"d":"2025-03-24","o":31.48,"h":32.06,"l":30.47,"c":31.89,"v":267500},{"d":"2025-03-25","o":31.88,"h":32.33,"l":30.36,"c":30.79,"v":273100},{"d":"2025-03-26","o":30.91,"h":31.2,"l":30.46,"c":30.79,"v":159200},{"d":"2025-03-27","o":30.86,"h":31.48,"l":30.54,"c":31.36,"v":190100},{"d":"2025-03-28","o":31.4,"h":31.45,"l":29.73,"c":30.54,"v":272700},{"d":"2025-03-31","o":29.83,"h":31.39,"l":29.76,"c":31.01,"v":335600},{"d":"2025-04-01","o":30.61,"h":31.39,"l":29.47,"c":29.86,"v":348600},{"d":"2025-04-02","o":29.55,"h":30.45,"l":29.31,"c":30.02,"v":285800},{"d":"2025-04-03","o":29.13,"h":30.9,"l":29.13,"c":30.34,"v":296100},{"d":"2025-04-04","o":29.21,"h":30.34,"l":28.27,"c":30.07,"v":288900},{"d":"2025-04-07","o":28.55,"h":30.95,"l":27.64,"c":29.29,"v":448200},{"d":"2025-04-08","o":32,"h":32.85,"l":30.66,"c":31.09,"v":551700},{"d":"2025-04-09","o":30.68,"h":33.89,"l":30.2,"c":31.93,"v":462400},{"d":"2025-04-10","o":31.14,"h":32.83,"l":31.14,"c":32.22,"v":293700},{"d":"2025-04-11","o":32.54,"h":33.43,"l":31.43,"c":33.1,"v":176500},{"d":"2025-04-14","o":33.39,"h":34.09,"l":32.05,"c":34.05,"v":257100},{"d":"2025-04-15","o":34.09,"h":34.15,"l":32.93,"c":33.76,"v":267700},{"d":"2025-04-16","o":32.66,"h":34.05,"l":32.32,"c":32.7,"v":242900},{"d":"2025-04-17","o":32.37,"h":33.03,"l":30.83,"c":31.38,"v":344200},{"d":"2025-04-21","o":31.23,"h":31.66,"l":29.41,"c":29.56,"v":293100},{"d":"2025-04-22","o":30.08,"h":30.44,"l":29.2,"c":30.39,"v":279600},{"d":"2025-04-23","o":31.31,"h":31.84,"l":30.87,"c":30.9,"v":304400},{"d":"2025-04-24","o":31,"h":31.47,"l":30.6,"c":31.4,"v":215100},{"d":"2025-04-25","o":31.16,"h":31.16,"l":30.13,"c":30.6,"v":207000},{"d":"2025-04-28","o":30.57,"h":31.32,"l":30.42,"c":30.74,"v":190400},{"d":"2025-04-29","o":30.82,"h":31.71,"l":30.23,"c":31.15,"v":206800},{"d":"2025-04-30","o":30.95,"h":31.5,"l":30.21,"c":31.17,"v":209700},{"d":"2025-05-01","o":31.55,"h":31.98,"l":30.5,"c":31.44,"v":207300},{"d":"2025-05-02","o":31.92,"h":32.54,"l":31.48,"c":32.49,"v":176700},{"d":"2025-05-05","o":31.62,"h":32.85,"l":31.09,"c":32.39,"v":165800},{"d":"2025-05-06","o":32.18,"h":32.46,"l":31.54,"c":32.04,"v":182100},{"d":"2025-05-07","o":32.04,"h":32.54,"l":31.51,"c":32.14,"v":296400},{"d":"2025-05-08","o":32.78,"h":33.67,"l":32.22,"c":33.44,"v":281900},{"d":"2025-05-09","o":32.1,"h":32.61,"l":29.65,"c":29.71,"v":387400},{"d":"2025-05-12","o":30.57,"h":30.86,"l":28.5,"c":28.54,"v":444700},{"d":"2025-05-13","o":28.8,"h":29.2,"l":26.39,"c":26.7,"v":537200},{"d":"2025-05-14","o":26.97,"h":28.03,"l":26.2,"c":26.5,"v":624300},{"d":"2025-05-15","o":26.67,"h":27.51,"l":25.04,"c":27.06,"v":339300},{"d":"2025-05-16","o":26.91,"h":27.35,"l":26.07,"c":27.18,"v":273400},{"d":"2025-05-19","o":26.9,"h":27.17,"l":26.54,"c":26.85,"v":241200},{"d":"2025-05-20","o":26.77,"h":27.59,"l":26.52,"c":27.08,"v":207200},{"d":"2025-05-21","o":26.74,"h":26.82,"l":24.98,"c":25.19,"v":301300},{"d":"2025-05-22","o":25.12,"h":25.24,"l":23.83,"c":24.47,"v":415200},{"d":"2025-05-23","o":24.37,"h":24.61,"l":23.88,"c":24.29,"v":254500},{"d":"2025-05-27","o":24.66,"h":25.38,"l":24.29,"c":24.97,"v":279900},{"d":"2025-05-28","o":25,"h":25.1,"l":24.22,"c":24.61,"v":208000},{"d":"2025-05-29","o":24.78,"h":25.16,"l":24.37,"c":24.38,"v":167700},{"d":"2025-05-30","o":24.38,"h":25.21,"l":24.17,"c":24.79,"v":213200},{"d":"2025-06-02","o":24.68,"h":25.5,"l":24.09,"c":24.5,"v":195000},{"d":"2025-06-03","o":24.63,"h":25.74,"l":24.45,"c":25.19,"v":196100},{"d":"2025-06-04","o":25.5,"h":25.85,"l":24.99,"c":25.06,"v":164300},{"d":"2025-06-05","o":25,"h":25.21,"l":24.67,"c":24.8,"v":156100},{"d":"2025-06-06","o":25.05,"h":25.43,"l":24.94,"c":25.26,"v":138900},{"d":"2025-06-09","o":25.46,"h":25.47,"l":24.76,"c":25.28,"v":191400},{"d":"2025-06-10","o":25.44,"h":26.53,"l":24.99,"c":26.53,"v":206700},{"d":"2025-06-11","o":26.65,"h":27.38,"l":26.35,"c":26.36,"v":326300},{"d":"2025-06-12","o":26.05,"h":26.55,"l":25.94,"c":26.35,"v":213100},{"d":"2025-06-13","o":25.63,"h":26.3,"l":25.5,"c":25.75,"v":212700},{"d":"2025-06-16","o":26.08,"h":26.41,"l":24.78,"c":24.94,"v":275300},{"d":"2025-06-17","o":24.62,"h":25.13,"l":24.34,"c":24.66,"v":219700},{"d":"2025-06-18","o":24.56,"h":24.8,"l":24.14,"c":24.26,"v":190600},{"d":"2025-06-20","o":24.23,"h":24.52,"l":23.82,"c":24,"v":670800},{"d":"2025-06-23","o":24,"h":25.12,"l":23.69,"c":25.07,"v":298600},{"d":"2025-06-24","o":25.26,"h":26.87,"l":24.65,"c":26.7,"v":335200},{"d":"2025-06-25","o":26.51,"h":26.54,"l":24.69,"c":25.04,"v":273000},{"d":"2025-06-26","o":24.98,"h":25.28,"l":24.23,"c":24.72,"v":223700},{"d":"2025-06-27","o":24.84,"h":25.12,"l":24.11,"c":24.73,"v":481300},{"d":"2025-06-30","o":24.76,"h":25.42,"l":24.3,"c":24.88,"v":301600},{"d":"2025-07-01","o":24.7,"h":25.96,"l":24.57,"c":25.06,"v":221200},{"d":"2025-07-02","o":25.7,"h":25.7,"l":24.39,"c":24.65,"v":231600},{"d":"2025-07-03","o":24.73,"h":25.8,"l":24.64,"c":25.28,"v":159800},{"d":"2025-07-07","o":25.3,"h":25.74,"l":24.13,"c":24.15,"v":268300},{"d":"2025-07-08","o":24.25,"h":24.7,"l":24.14,"c":24.47,"v":222100},{"d":"2025-07-09","o":24.62,"h":24.89,"l":24.28,"c":24.82,"v":205800},{"d":"2025-07-10","o":24.73,"h":25.8,"l":24.43,"c":25.61,"v":278200},{"d":"2025-07-11","o":25.5,"h":25.5,"l":24.64,"c":24.9,"v":310500},{"d":"2025-07-14","o":24.75,"h":25.69,"l":24.24,"c":25.12,"v":304000},{"d":"2025-07-15","o":25.1,"h":25.49,"l":24.36,"c":24.49,"v":367100},{"d":"2025-07-16","o":24.69,"h":25.46,"l":24.5,"c":25.28,"v":293600},{"d":"2025-07-17","o":25.32,"h":25.45,"l":24.61,"c":24.69,"v":319000},{"d":"2025-07-18","o":24.93,"h":24.93,"l":22.58,"c":22.65,"v":448800},{"d":"2025-07-21","o":22.97,"h":23.88,"l":22.74,"c":23.04,"v":278600},{"d":"2025-07-22","o":23.17,"h":23.96,"l":22.84,"c":22.96,"v":262500},{"d":"2025-07-23","o":23.12,"h":23.55,"l":22.8,"c":23.44,"v":278200},{"d":"2025-07-24","o":23.19,"h":23.43,"l":22.45,"c":22.5,"v":326400},{"d":"2025-07-25","o":22.66,"h":23.52,"l":22.62,"c":23.27,"v":296000},{"d":"2025-07-28","o":23.31,"h":23.76,"l":23.03,"c":23.65,"v":334300},{"d":"2025-07-29","o":23.61,"h":23.78,"l":23.25,"c":23.43,"v":407400},{"d":"2025-07-30","o":23.37,"h":24.11,"l":23.31,"c":24.08,"v":465400},{"d":"2025-07-31","o":23.78,"h":24.21,"l":23.72,"c":23.86,"v":354500},{"d":"2025-08-01","o":23.73,"h":23.91,"l":21.43,"c":21.57,"v":638000},{"d":"2025-08-04","o":21.65,"h":22.3,"l":21.46,"c":21.88,"v":435700},{"d":"2025-08-05","o":21.95,"h":23.07,"l":21.85,"c":22.32,"v":436800},{"d":"2025-08-06","o":22.28,"h":22.36,"l":21.36,"c":21.81,"v":343900},{"d":"2025-08-07","o":21.79,"h":22.04,"l":21.2,"c":21.46,"v":457600},{"d":"2025-08-08","o":24,"h":29.76,"l":23.85,"c":28.08,"v":1809100},{"d":"2025-08-11","o":28.17,"h":30.26,"l":27.56,"c":28.69,"v":933400},{"d":"2025-08-12","o":28.95,"h":29.62,"l":28.5,"c":29.1,"v":503600},{"d":"2025-08-13","o":29.19,"h":30.78,"l":29.12,"c":29.63,"v":539800},{"d":"2025-08-14","o":29.53,"h":29.79,"l":28.73,"c":29.54,"v":471000},{"d":"2025-08-15","o":29.85,"h":29.98,"l":28.95,"c":29.33,"v":467600},{"d":"2025-08-18","o":29.5,"h":30.48,"l":29.47,"c":29.94,"v":366500},{"d":"2025-08-19","o":29.9,"h":30.15,"l":29.3,"c":29.71,"v":213900},{"d":"2025-08-20","o":29.6,"h":29.88,"l":29.08,"c":29.11,"v":215900},{"d":"2025-08-21","o":29,"h":30.18,"l":28.7,"c":29.97,"v":528800},{"d":"2025-08-22","o":30.11,"h":31.17,"l":29.71,"c":30.68,"v":347000},{"d":"2025-08-25","o":30.52,"h":30.73,"l":29.92,"c":29.93,"v":357800},{"d":"2025-08-26","o":29.97,"h":30.32,"l":29.86,"c":30.29,"v":261600},{"d":"2025-08-27","o":30.2,"h":31.22,"l":30.19,"c":31.21,"v":296900},{"d":"2025-08-28","o":31.21,"h":31.63,"l":30.33,"c":31.33,"v":394900},{"d":"2025-08-29","o":31.45,"h":32.16,"l":31.43,"c":31.96,"v":358000},{"d":"2025-09-02","o":31.72,"h":32.08,"l":31.19,"c":31.88,"v":327200},{"d":"2025-09-03","o":31.15,"h":31.65,"l":29.95,"c":30.7,"v":406300},{"d":"2025-09-04","o":30.68,"h":31.23,"l":30.4,"c":30.82,"v":257700},{"d":"2025-09-05","o":30.82,"h":31.22,"l":29.52,"c":29.7,"v":359400},{"d":"2025-09-08","o":29.89,"h":29.92,"l":29.28,"c":29.51,"v":430300},{"d":"2025-09-09","o":29.38,"h":30.54,"l":29.03,"c":30.26,"v":460100},{"d":"2025-09-10","o":30.02,"h":30.37,"l":28.48,"c":29.09,"v":357100},{"d":"2025-09-11","o":29.35,"h":30.55,"l":29.33,"c":30.38,"v":377400},{"d":"2025-09-12","o":30.27,"h":30.33,"l":29.73,"c":29.83,"v":214900},{"d":"2025-09-15","o":29.83,"h":29.83,"l":29.02,"c":29.19,"v":248700},{"d":"2025-09-16","o":29.25,"h":30.58,"l":29.01,"c":29.71,"v":342400},{"d":"2025-09-17","o":29.71,"h":30.55,"l":28.95,"c":29.08,"v":257500},{"d":"2025-09-18","o":29.34,"h":29.95,"l":29.14,"c":29.79,"v":283000},{"d":"2025-09-19","o":29.75,"h":29.75,"l":27.71,"c":27.77,"v":863900},{"d":"2025-09-22","o":27.59,"h":27.87,"l":26.52,"c":27.08,"v":486200},{"d":"2025-09-23","o":27.28,"h":27.87,"l":27.26,"c":27.64,"v":254400},{"d":"2025-09-24","o":27.63,"h":28.45,"l":27.17,"c":28.08,"v":337000},{"d":"2025-09-25","o":28.04,"h":28.29,"l":27.39,"c":27.88,"v":287100},{"d":"2025-09-26","o":28.01,"h":29.96,"l":27.62,"c":29.68,"v":410000},{"d":"2025-09-29","o":30.01,"h":30.59,"l":28.94,"c":28.98,"v":462700},{"d":"2025-09-30","o":28.79,"h":29.29,"l":28.05,"c":28.35,"v":276300},{"d":"2025-10-01","o":28.35,"h":28.72,"l":27.86,"c":28.16,"v":242500},{"d":"2025-10-02","o":28.08,"h":28.42,"l":27.64,"c":27.77,"v":205700},{"d":"2025-10-03","o":27.88,"h":29.88,"l":27.88,"c":28.75,"v":284200},{"d":"2025-10-06","o":28.63,"h":29.53,"l":28.17,"c":28.87,"v":235900},{"d":"2025-10-07","o":28.96,"h":30.61,"l":28.74,"c":30.33,"v":420900},{"d":"2025-10-08","o":30.4,"h":31.12,"l":30.22,"c":30.73,"v":287900},{"d":"2025-10-09","o":30.84,"h":31.18,"l":30.23,"c":30.42,"v":234800},{"d":"2025-10-10","o":30.64,"h":30.75,"l":29.06,"c":29.11,"v":238600},{"d":"2025-10-13","o":29.26,"h":29.74,"l":28.89,"c":29.32,"v":186700},{"d":"2025-10-14","o":28.81,"h":29.67,"l":28.81,"c":29.65,"v":209800},{"d":"2025-10-15","o":29.71,"h":30.49,"l":29.55,"c":30.48,"v":349700},{"d":"2025-10-16","o":30.67,"h":31.86,"l":30.03,"c":31.79,"v":404300},{"d":"2025-10-17","o":31.49,"h":32.47,"l":31.24,"c":32.01,"v":425300},{"d":"2025-10-20","o":32.42,"h":33.14,"l":32.24,"c":32.99,"v":319200},{"d":"2025-10-21","o":33.1,"h":33.29,"l":32.54,"c":33.17,"v":265000},{"d":"2025-10-22","o":33.17,"h":33.39,"l":32.58,"c":33.1,"v":327200},{"d":"2025-10-23","o":32.73,"h":33.46,"l":32.49,"c":33.16,"v":257700},{"d":"2025-10-24","o":33.59,"h":33.96,"l":33.15,"c":33.3,"v":219400},{"d":"2025-10-27","o":33.15,"h":33.79,"l":32.55,"c":33.05,"v":236000},{"d":"2025-10-28","o":33.15,"h":34.8,"l":32.19,"c":33.89,"v":558300},{"d":"2025-10-29","o":33.7,"h":34.22,"l":32.55,"c":33.25,"v":356900},{"d":"2025-10-30","o":32.84,"h":33.33,"l":31.75,"c":31.81,"v":375200},{"d":"2025-10-31","o":31.37,"h":31.78,"l":30.84,"c":31.21,"v":308700},{"d":"2025-11-03","o":32.51,"h":33.65,"l":31.8,"c":32.99,"v":643000},{"d":"2025-11-04","o":32.74,"h":33.9,"l":32.74,"c":33.1,"v":707600},{"d":"2025-11-05","o":32.95,"h":33.62,"l":32.19,"c":33.24,"v":320500},{"d":"2025-11-06","o":33.19,"h":34.18,"l":32.85,"c":33.36,"v":751800},{"d":"2025-11-07","o":31,"h":31,"l":25.54,"c":25.54,"v":1204100},{"d":"2025-11-10","o":25.55,"h":25.6,"l":22.04,"c":22.43,"v":1054700},{"d":"2025-11-11","o":22.5,"h":24.04,"l":22.05,"c":23.8,"v":712500},{"d":"2025-11-12","o":23.76,"h":24.5,"l":23.32,"c":23.56,"v":833000},{"d":"2025-11-13","o":23.42,"h":23.6,"l":21.86,"c":21.91,"v":696900},{"d":"2025-11-14","o":21.76,"h":21.84,"l":20.78,"c":21.53,"v":532600},{"d":"2025-11-17","o":21.5,"h":21.78,"l":21.02,"c":21.03,"v":397200},{"d":"2025-11-18","o":20.98,"h":21.74,"l":20.8,"c":21.38,"v":642100},{"d":"2025-11-19","o":21.36,"h":22.12,"l":20.72,"c":22.03,"v":751300},{"d":"2025-11-20","o":22.26,"h":22.56,"l":20.3,"c":20.34,"v":592300},{"d":"2025-11-21","o":20.31,"h":22.66,"l":20.12,"c":22.5,"v":817300},{"d":"2025-11-24","o":21.96,"h":23.16,"l":21.78,"c":22.6,"v":662100},{"d":"2025-11-25","o":22.84,"h":23.61,"l":22.81,"c":23.22,"v":419100},{"d":"2025-11-26","o":23.23,"h":23.65,"l":22.97,"c":23.05,"v":404200},{"d":"2025-11-28","o":23.1,"h":23.3,"l":22.86,"c":23.04,"v":204400},{"d":"2025-12-01","o":22.86,"h":23.67,"l":22.69,"c":23.18,"v":441900},{"d":"2025-12-02","o":23.39,"h":23.59,"l":22.62,"c":22.82,"v":526100},{"d":"2025-12-03","o":22.87,"h":23.32,"l":22.74,"c":23.02,"v":368200},{"d":"2025-12-04","o":22.88,"h":23.11,"l":22.45,"c":22.79,"v":259400},{"d":"2025-12-05","o":22.89,"h":23.23,"l":21.75,"c":22.07,"v":448400},{"d":"2025-12-08","o":22.25,"h":22.47,"l":21.88,"c":22,"v":362300},{"d":"2025-12-09","o":22.09,"h":22.21,"l":21.23,"c":21.35,"v":388400},{"d":"2025-12-10","o":21.2,"h":21.7,"l":20.64,"c":21.16,"v":535200},{"d":"2025-12-11","o":21.31,"h":22.66,"l":21.31,"c":22.46,"v":601000},{"d":"2025-12-12","o":22.77,"h":23.99,"l":22.63,"c":23.47,"v":850100},{"d":"2025-12-15","o":23.39,"h":23.39,"l":22.13,"c":22.3,"v":709100},{"d":"2025-12-16","o":22.29,"h":22.43,"l":21.98,"c":22.31,"v":551200},{"d":"2025-12-17","o":22.31,"h":23.03,"l":22.21,"c":22.64,"v":563700},{"d":"2025-12-18","o":22.81,"h":23.42,"l":22.71,"c":23.21,"v":633200},{"d":"2025-12-19","o":23.17,"h":24.59,"l":22.99,"c":23.87,"v":1780500},{"d":"2025-12-22","o":23.69,"h":24.54,"l":23.49,"c":24.01,"v":463700},{"d":"2025-12-23","o":23.93,"h":24.45,"l":23.57,"c":24.44,"v":355300},{"d":"2025-12-24","o":24.44,"h":25.48,"l":24.44,"c":25.12,"v":251300},{"d":"2025-12-26","o":25.1,"h":25.46,"l":24.69,"c":25.41,"v":281700},{"d":"2025-12-29","o":25.3,"h":25.54,"l":24.86,"c":25.18,"v":302000},{"d":"2025-12-30","o":25.16,"h":25.34,"l":24.94,"c":24.97,"v":415400},{"d":"2025-12-31","o":24.89,"h":25,"l":24.47,"c":24.81,"v":405600},{"d":"2026-01-02","o":25.33,"h":25.5,"l":24.66,"c":25.22,"v":602900},{"d":"2026-01-05","o":25.19,"h":27.47,"l":25.01,"c":27.4,"v":578300},{"d":"2026-01-06","o":27.27,"h":28.49,"l":26.79,"c":27.99,"v":646900},{"d":"2026-01-07","o":27.9,"h":28.25,"l":26.81,"c":28.18,"v":711300},{"d":"2026-01-08","o":28.22,"h":28.98,"l":27.87,"c":28.22,"v":379700},{"d":"2026-01-09","o":28.46,"h":28.9,"l":27.7,"c":28.43,"v":283100},{"d":"2026-01-12","o":28.28,"h":29.33,"l":27.55,"c":29.21,"v":404400},{"d":"2026-01-13","o":29.3,"h":29.3,"l":27.12,"c":27.12,"v":655700},{"d":"2026-01-14","o":26.95,"h":27.14,"l":25.52,"c":25.68,"v":382900},{"d":"2026-01-15","o":25.85,"h":27.8,"l":25.63,"c":27.38,"v":251600},{"d":"2026-01-16","o":27.38,"h":27.38,"l":26.76,"c":26.95,"v":454300},{"d":"2026-01-20","o":26.34,"h":26.95,"l":26.06,"c":26.21,"v":371400},{"d":"2026-01-21","o":26.49,"h":27.22,"l":26.13,"c":26.68,"v":291200},{"d":"2026-01-22","o":26.86,"h":28.75,"l":26.85,"c":27.6,"v":521300},{"d":"2026-01-23","o":27.7,"h":28.19,"l":26.98,"c":27.16,"v":318300},{"d":"2026-01-26","o":27.16,"h":27.48,"l":26.73,"c":27.22,"v":342200},{"d":"2026-01-27","o":25.41,"h":25.58,"l":20.5,"c":21.48,"v":1839500},{"d":"2026-01-28","o":22.01,"h":22.98,"l":21.87,"c":22,"v":823900},{"d":"2026-01-29","o":22,"h":22.85,"l":22,"c":22.41,"v":500200},{"d":"2026-01-30","o":22.39,"h":23.34,"l":22.02,"c":22.74,"v":773900},{"d":"2026-02-02","o":22.41,"h":22.89,"l":21.75,"c":22.32,"v":620300},{"d":"2026-02-03","o":22.12,"h":22.97,"l":20.92,"c":21.28,"v":524900},{"d":"2026-02-04","o":21.41,"h":22.51,"l":21.26,"c":22.03,"v":599800},{"d":"2026-02-05","o":22,"h":22.62,"l":21.62,"c":21.71,"v":425800},{"d":"2026-02-06","o":21.73,"h":22.14,"l":20.8,"c":21.1,"v":954300},{"d":"2026-02-09","o":21.05,"h":21.21,"l":18.56,"c":18.59,"v":779100},{"d":"2026-02-10","o":18.54,"h":19.96,"l":18.43,"c":19.27,"v":721200},{"d":"2026-02-11","o":19.23,"h":19.6,"l":18.62,"c":19.03,"v":633800},{"d":"2026-02-12","o":19.26,"h":19.67,"l":18.08,"c":18.16,"v":541800},{"d":"2026-02-13","o":18.47,"h":18.97,"l":18.36,"c":18.78,"v":314600},{"d":"2026-02-17","o":18.87,"h":19.35,"l":18.59,"c":19.22,"v":295000},{"d":"2026-02-18","o":19.1,"h":19.96,"l":19.1,"c":19.45,"v":543700},{"d":"2026-02-19","o":19.37,"h":19.83,"l":18.74,"c":19.77,"v":298500},{"d":"2026-02-20","o":19.97,"h":20.04,"l":19.18,"c":19.86,"v":280000},{"d":"2026-02-23","o":19.85,"h":20.25,"l":19.56,"c":19.82,"v":577200},{"d":"2026-02-24","o":19.87,"h":19.87,"l":18.9,"c":19.22,"v":330400},{"d":"2026-02-25","o":19.59,"h":20.18,"l":19.32,"c":19.95,"v":377400},{"d":"2026-02-26","o":19.99,"h":21.02,"l":19.84,"c":20.91,"v":328200},{"d":"2026-02-27","o":20.53,"h":21.55,"l":20.27,"c":20.33,"v":566600},{"d":"2026-03-02","o":24.04,"h":26.54,"l":23.99,"c":26.32,"v":2436400},{"d":"2026-03-03","o":25.81,"h":25.81,"l":22.76,"c":24.51,"v":856300},{"d":"2026-03-04","o":25.3,"h":26.63,"l":24.5,"c":25.59,"v":721000},{"d":"2026-03-05","o":25.57,"h":26.1,"l":24.49,"c":25.07,"v":410400},{"d":"2026-03-06","o":24.73,"h":25.04,"l":23.95,"c":24.91,"v":413000},{"d":"2026-03-09","o":24.49,"h":25.34,"l":23.76,"c":24.72,"v":493100},{"d":"2026-03-10","o":24.7,"h":24.96,"l":22.9,"c":23.44,"v":417600},{"d":"2026-03-11","o":23.4,"h":24.19,"l":22.99,"c":24.19,"v":448400},{"d":"2026-03-12","o":23.77,"h":24.49,"l":23.09,"c":23.25,"v":533500},{"d":"2026-03-13","o":23.91,"h":24.85,"l":23.7,"c":24.26,"v":499900},{"d":"2026-03-16","o":24.52,"h":25.15,"l":23.92,"c":24.6,"v":328900},{"d":"2026-03-17","o":24.6,"h":25.29,"l":24.51,"c":24.8,"v":386400},{"d":"2026-03-18","o":24.59,"h":24.85,"l":24.05,"c":24.49,"v":349800},{"d":"2026-03-19","o":24.49,"h":24.9,"l":23.59,"c":24.18,"v":287600},{"d":"2026-03-20","o":24.29,"h":24.6,"l":23.63,"c":24.23,"v":920500},{"d":"2026-03-23","o":24.7,"h":25.41,"l":23.77,"c":23.81,"v":436500},{"d":"2026-03-24","o":23.5,"h":24.17,"l":23,"c":24.02,"v":335200},{"d":"2026-03-25","o":24.32,"h":24.72,"l":23.58,"c":24.48,"v":267500},{"d":"2026-03-26","o":24.34,"h":24.8,"l":23.88,"c":24.27,"v":417600},{"d":"2026-03-27","o":24.2,"h":24.49,"l":23.75,"c":24.19,"v":333400},{"d":"2026-03-30","o":24.4,"h":24.5,"l":23.76,"c":24.34,"v":382300},{"d":"2026-03-31","o":24.37,"h":24.87,"l":23.96,"c":24.52,"v":389406},{"d":"2026-04-01","o":24.59,"h":25.16,"l":24.35,"c":24.51,"v":285477},{"d":"2026-04-02","o":24.1,"h":25.12,"l":23.75,"c":25.05,"v":298362},{"d":"2026-04-06","o":25.04,"h":26.39,"l":24.87,"c":26,"v":450880},{"d":"2026-04-07","o":26.8,"h":28.08,"l":26.71,"c":27.75,"v":569352},{"d":"2026-04-08","o":28.43,"h":28.57,"l":27.27,"c":27.41,"v":458626},{"d":"2026-04-09","o":27.28,"h":28.46,"l":26.93,"c":28.23,"v":289984},{"d":"2026-04-10","o":28.33,"h":28.42,"l":27.37,"c":27.63,"v":262691},{"d":"2026-04-13","o":27.5,"h":28.97,"l":27.3,"c":28.88,"v":384990},{"d":"2026-04-14","o":28.88,"h":29.97,"l":28.85,"c":29.07,"v":330480},{"d":"2026-04-15","o":29.45,"h":29.75,"l":28.64,"c":29.23,"v":282317},{"d":"2026-04-16","o":29.25,"h":30.69,"l":29,"c":30.6,"v":571933},{"d":"2026-04-17","o":30.97,"h":32,"l":30.49,"c":31.5,"v":830003},{"d":"2026-04-20","o":31.32,"h":32,"l":30.5,"c":31.45,"v":577649},{"d":"2026-04-21","o":31.9,"h":33,"l":31.66,"c":32.55,"v":667734},{"d":"2026-04-22","o":33,"h":33.74,"l":32.49,"c":33.7,"v":413993},{"d":"2026-04-23","o":32.9,"h":34.22,"l":32.63,"c":32.93,"v":341140},{"d":"2026-04-24","o":32.9,"h":33.78,"l":32.11,"c":33.72,"v":417080},{"d":"2026-04-27","o":33.94,"h":34.86,"l":33.45,"c":34.01,"v":345718},{"d":"2026-04-28","o":34.01,"h":34.94,"l":33.57,"c":34.89,"v":591171},{"d":"2026-04-29","o":34.9,"h":35.38,"l":34.44,"c":35.01,"v":427403},{"d":"2026-04-30","o":34.79,"h":35.1,"l":33.73,"c":34.14,"v":226394},{"d":"2026-05-01","o":34.36,"h":34.94,"l":33.42,"c":34.89,"v":435861},{"d":"2026-05-04","o":34.52,"h":35.83,"l":34.19,"c":34.98,"v":448889},{"d":"2026-05-05","o":35,"h":35.54,"l":34.69,"c":35.19,"v":519193},{"d":"2026-05-06","o":35.02,"h":35.78,"l":34.57,"c":35.25,"v":313640},{"d":"2026-05-07","o":35.26,"h":36.2,"l":35.13,"c":36.08,"v":604597},{"d":"2026-05-08","o":36.91,"h":39.9,"l":35.53,"c":39.3,"v":929918},{"d":"2026-05-11","o":39.47,"h":39.65,"l":37.08,"c":37.97,"v":543367},{"d":"2026-05-12","o":36.99,"h":39.62,"l":36.76,"c":39.01,"v":592529},{"d":"2026-05-13","o":38.96,"h":39.93,"l":37.9,"c":39.76,"v":602551},{"d":"2026-05-14","o":39.76,"h":39.76,"l":38.81,"c":39.16,"v":325284},{"d":"2026-05-15","o":38.99,"h":39.6,"l":37.77,"c":38.26,"v":373873},{"d":"2026-05-18","o":38.26,"h":39.75,"l":38.25,"c":38.98,"v":484465},{"d":"2026-05-19","o":39.01,"h":39.67,"l":38.98,"c":39.3,"v":305152}]