[{"d":"2006-06-12","o":105.6,"h":105.6,"l":101.04,"c":102,"v":13050},{"d":"2006-06-13","o":100.92,"h":101.52,"l":98.4,"c":100.8,"v":5933},{"d":"2006-06-14","o":100.8,"h":101.28,"l":99.72,"c":99.72,"v":6042},{"d":"2006-06-15","o":99.48,"h":100.2,"l":97.68,"c":97.8,"v":2967},{"d":"2006-06-16","o":99,"h":99,"l":95.04,"c":95.04,"v":4842},{"d":"2006-06-19","o":97.56,"h":100.8,"l":94.8,"c":96.84,"v":9642},{"d":"2006-06-20","o":95.88,"h":99,"l":88.32,"c":89.52,"v":21450},{"d":"2006-06-21","o":88.8,"h":88.8,"l":85.92,"c":87.48,"v":18167},{"d":"2006-06-22","o":87.48,"h":87.6,"l":82.92,"c":85.56,"v":10908},{"d":"2006-06-23","o":85.08,"h":85.32,"l":84.6,"c":84.6,"v":2933},{"d":"2006-06-26","o":88.44,"h":88.44,"l":81,"c":82.68,"v":8650},{"d":"2006-06-27","o":82.68,"h":84,"l":79.2,"c":79.32,"v":4967},{"d":"2006-06-28","o":83.28,"h":83.28,"l":71.76,"c":75.6,"v":12200},{"d":"2006-06-29","o":75.24,"h":84.24,"l":75,"c":76.2,"v":5508},{"d":"2006-06-30","o":78,"h":78.72,"l":74.4,"c":75.6,"v":2117},{"d":"2006-07-03","o":78.72,"h":83.64,"l":76.8,"c":77.16,"v":1117},{"d":"2006-07-05","o":75.96,"h":77.76,"l":74.4,"c":74.52,"v":367},{"d":"2006-07-06","o":75.36,"h":78.12,"l":75.36,"c":78,"v":1533},{"d":"2006-07-07","o":75.6,"h":77.64,"l":75.12,"c":77.16,"v":1000},{"d":"2006-07-10","o":78,"h":78.72,"l":73.92,"c":75,"v":2358},{"d":"2006-07-11","o":73.8,"h":75.84,"l":72.72,"c":74.64,"v":3533},{"d":"2006-07-12","o":74.76,"h":77.4,"l":74.76,"c":74.76,"v":2350},{"d":"2006-07-13","o":78,"h":80.4,"l":70.68,"c":71.28,"v":6408},{"d":"2006-07-14","o":76.8,"h":76.8,"l":69.36,"c":69.36,"v":2558},{"d":"2006-07-17","o":78.48,"h":78.48,"l":63.12,"c":66.72,"v":3858},{"d":"2006-07-18","o":67.8,"h":78.48,"l":67.8,"c":72,"v":3333},{"d":"2006-07-19","o":71.4,"h":71.4,"l":67.44,"c":68.88,"v":2767},{"d":"2006-07-20","o":76.68,"h":76.68,"l":64.92,"c":66,"v":2308},{"d":"2006-07-21","o":64.8,"h":67.8,"l":64.8,"c":66,"v":550},{"d":"2006-07-24","o":65.52,"h":67.2,"l":65.52,"c":66,"v":492},{"d":"2006-07-25","o":65.4,"h":66,"l":63,"c":63.6,"v":4400},{"d":"2006-07-26","o":64.2,"h":67.2,"l":63.84,"c":66.24,"v":1617},{"d":"2006-07-27","o":67.32,"h":67.32,"l":63.6,"c":64.2,"v":8008},{"d":"2006-07-28","o":63.6,"h":66,"l":60,"c":62.4,"v":13758},{"d":"2006-07-31","o":63.6,"h":63.6,"l":60.48,"c":60.48,"v":783},{"d":"2006-08-01","o":60.48,"h":60.48,"l":55.8,"c":56.88,"v":14525},{"d":"2006-08-02","o":57,"h":60.24,"l":57,"c":57.84,"v":11925},{"d":"2006-08-03","o":58.2,"h":59.28,"l":57.6,"c":58.2,"v":4317},{"d":"2006-08-04","o":57.72,"h":60.24,"l":57.72,"c":58.2,"v":9808},{"d":"2006-08-07","o":57.6,"h":61.2,"l":57.6,"c":61.2,"v":5933},{"d":"2006-08-08","o":61.2,"h":72.48,"l":61.2,"c":71.4,"v":16450},{"d":"2006-08-09","o":72.24,"h":73.56,"l":67.08,"c":73.08,"v":6933},{"d":"2006-08-10","o":71.16,"h":75.12,"l":65.4,"c":72.84,"v":3442},{"d":"2006-08-11","o":65.4,"h":73.32,"l":65.4,"c":69.96,"v":3100},{"d":"2006-08-14","o":71.64,"h":76.2,"l":67.92,"c":73.68,"v":4467},{"d":"2006-08-15","o":75.6,"h":76.32,"l":73.92,"c":74.28,"v":1350},{"d":"2006-08-16","o":76.44,"h":77.4,"l":73.2,"c":73.2,"v":1158},{"d":"2006-08-17","o":73.2,"h":74.76,"l":69.72,"c":69.72,"v":1992},{"d":"2006-08-18","o":70.44,"h":70.44,"l":67.44,"c":68.4,"v":367},{"d":"2006-08-21","o":68.4,"h":68.64,"l":67.8,"c":68.16,"v":500},{"d":"2006-08-22","o":66.72,"h":67.8,"l":66,"c":67.8,"v":3200},{"d":"2006-08-23","o":67.2,"h":67.2,"l":63.6,"c":63.6,"v":2692},{"d":"2006-08-24","o":66.12,"h":71.4,"l":60.84,"c":62.4,"v":5833},{"d":"2006-08-25","o":66,"h":66,"l":59.76,"c":61.2,"v":2683},{"d":"2006-08-28","o":61.8,"h":70.2,"l":61.8,"c":66,"v":2625},{"d":"2006-08-29","o":65.4,"h":69.6,"l":62.04,"c":64.92,"v":1183},{"d":"2006-08-30","o":64.32,"h":66.96,"l":63.12,"c":66.24,"v":792},{"d":"2006-08-31","o":66.24,"h":71.88,"l":66.24,"c":67.44,"v":1283},{"d":"2006-09-01","o":69.6,"h":69.6,"l":66.24,"c":69,"v":1075},{"d":"2006-09-05","o":75.84,"h":75.84,"l":67.44,"c":68.76,"v":1300},{"d":"2006-09-06","o":69.6,"h":69.6,"l":66.72,"c":66.96,"v":575},{"d":"2006-09-07","o":66.84,"h":66.84,"l":62.16,"c":63.48,"v":14967},{"d":"2006-09-08","o":61.8,"h":65.76,"l":61.32,"c":65.76,"v":17283},{"d":"2006-09-11","o":63.84,"h":64.08,"l":63.24,"c":63.48,"v":408},{"d":"2006-09-12","o":63.36,"h":64.2,"l":63.12,"c":63.48,"v":817},{"d":"2006-09-13","o":64.2,"h":64.44,"l":62.04,"c":63.6,"v":3908},{"d":"2006-09-14","o":64.8,"h":66.48,"l":63,"c":65.88,"v":14283},{"d":"2006-09-15","o":66,"h":66.12,"l":64.92,"c":66,"v":8833},{"d":"2006-09-18","o":67.2,"h":69,"l":66.12,"c":68.88,"v":3925},{"d":"2006-09-19","o":69,"h":74.04,"l":68.04,"c":70.68,"v":992},{"d":"2006-09-20","o":68.52,"h":78.84,"l":68.52,"c":77.4,"v":6733},{"d":"2006-09-21","o":78.36,"h":80.76,"l":76.8,"c":79.68,"v":9750},{"d":"2006-09-22","o":78,"h":78.6,"l":72.6,"c":73.68,"v":1333},{"d":"2006-09-25","o":78.72,"h":78.84,"l":69.12,"c":72.72,"v":1483},{"d":"2006-09-26","o":73.2,"h":76.08,"l":73.2,"c":74.64,"v":2458},{"d":"2006-09-27","o":76.2,"h":81,"l":73.44,"c":78,"v":1792},{"d":"2006-09-28","o":80.4,"h":80.4,"l":74.04,"c":74.4,"v":11483},{"d":"2006-09-29","o":74.4,"h":74.4,"l":66.6,"c":68.64,"v":1108},{"d":"2006-10-02","o":67.2,"h":67.2,"l":56.16,"c":57,"v":28850},{"d":"2006-10-03","o":58.2,"h":63.36,"l":55.2,"c":56.04,"v":21567},{"d":"2006-10-04","o":56.04,"h":56.4,"l":54.84,"c":55.32,"v":6775},{"d":"2006-10-05","o":55.8,"h":55.8,"l":54,"c":54.6,"v":4567},{"d":"2006-10-06","o":55.8,"h":55.8,"l":54.12,"c":54.6,"v":942},{"d":"2006-10-09","o":48,"h":48.72,"l":42,"c":43.56,"v":13308},{"d":"2006-10-10","o":47.16,"h":47.16,"l":38.4,"c":38.52,"v":28333},{"d":"2006-10-11","o":40.08,"h":40.2,"l":33.84,"c":36.6,"v":49367},{"d":"2006-10-12","o":38.04,"h":38.04,"l":33.24,"c":33.24,"v":20450},{"d":"2006-10-13","o":33.6,"h":36.36,"l":33.6,"c":36,"v":9017},{"d":"2006-10-16","o":37.8,"h":46.8,"l":36,"c":42.48,"v":33417},{"d":"2006-10-17","o":42.6,"h":43.8,"l":40.08,"c":42.36,"v":9983},{"d":"2006-10-18","o":42.48,"h":42.96,"l":39.48,"c":39.84,"v":3425},{"d":"2006-10-19","o":39.6,"h":40.08,"l":37.68,"c":39,"v":6275},{"d":"2006-10-20","o":38.76,"h":42.36,"l":38.76,"c":40.44,"v":7233},{"d":"2006-10-23","o":40.56,"h":45.6,"l":40.2,"c":40.44,"v":10125},{"d":"2006-10-24","o":40.44,"h":42,"l":39.48,"c":40.68,"v":9108},{"d":"2006-10-25","o":40.2,"h":41.88,"l":39.12,"c":39.6,"v":2850},{"d":"2006-10-26","o":42,"h":42,"l":40.08,"c":40.68,"v":7725},{"d":"2006-10-27","o":40.8,"h":41.64,"l":40.68,"c":41.28,"v":5167},{"d":"2006-10-30","o":40.8,"h":41.64,"l":40.44,"c":41.28,"v":4717},{"d":"2006-10-31","o":41.16,"h":43.08,"l":41.16,"c":41.28,"v":10558},{"d":"2006-11-01","o":41.16,"h":41.64,"l":40.08,"c":40.2,"v":2208},{"d":"2006-11-02","o":40.32,"h":40.92,"l":36.72,"c":37.08,"v":3392},{"d":"2006-11-03","o":38.4,"h":39.96,"l":37.56,"c":39.6,"v":4958},{"d":"2006-11-06","o":39.24,"h":39.72,"l":36.6,"c":37.2,"v":6667},{"d":"2006-11-07","o":37.56,"h":38.52,"l":37.56,"c":38.52,"v":7258},{"d":"2006-11-08","o":37.44,"h":38.4,"l":37.2,"c":37.44,"v":23408},{"d":"2006-11-09","o":37.08,"h":38.4,"l":36,"c":36,"v":4558},{"d":"2006-11-10","o":37.2,"h":39.96,"l":35.4,"c":35.76,"v":15492},{"d":"2006-11-13","o":36,"h":40.44,"l":36,"c":39.72,"v":13700},{"d":"2006-11-14","o":40.92,"h":44.4,"l":40.56,"c":43.56,"v":30042},{"d":"2006-11-15","o":44.4,"h":45.84,"l":43.2,"c":44.64,"v":28417},{"d":"2006-11-16","o":44.28,"h":44.76,"l":43.32,"c":43.92,"v":3075},{"d":"2006-11-17","o":43.32,"h":44.88,"l":42.84,"c":44.28,"v":1483},{"d":"2006-11-20","o":44.4,"h":44.52,"l":43.2,"c":43.56,"v":1442},{"d":"2006-11-21","o":44.28,"h":44.88,"l":44.28,"c":44.76,"v":3025},{"d":"2006-11-22","o":44.88,"h":48.96,"l":44.88,"c":48,"v":8733},{"d":"2006-11-24","o":47.64,"h":49.44,"l":47.52,"c":48,"v":4708},{"d":"2006-11-27","o":48,"h":49.08,"l":44.64,"c":45.96,"v":7083},{"d":"2006-11-28","o":47.16,"h":48.36,"l":46.32,"c":47.04,"v":1758},{"d":"2006-11-29","o":47.28,"h":48.12,"l":46.8,"c":46.92,"v":6033},{"d":"2006-11-30","o":47.04,"h":48.36,"l":46.8,"c":48.36,"v":6792},{"d":"2006-12-01","o":48.36,"h":54.6,"l":48.36,"c":52.2,"v":10567},{"d":"2006-12-04","o":51.12,"h":56.04,"l":51.12,"c":53.28,"v":24150},{"d":"2006-12-05","o":52.8,"h":53.28,"l":49.68,"c":50.76,"v":10050},{"d":"2006-12-06","o":50.52,"h":51.12,"l":50.04,"c":50.16,"v":4292},{"d":"2006-12-07","o":50.16,"h":50.76,"l":49.08,"c":50.4,"v":3725},{"d":"2006-12-08","o":50.76,"h":50.76,"l":49.08,"c":50.16,"v":3650},{"d":"2006-12-11","o":50.76,"h":51,"l":48.6,"c":49.56,"v":3667},{"d":"2006-12-12","o":50.04,"h":50.4,"l":48.72,"c":48.72,"v":1267},{"d":"2006-12-13","o":48,"h":48.12,"l":43.32,"c":43.92,"v":6900},{"d":"2006-12-14","o":44.4,"h":46.2,"l":39.72,"c":41.4,"v":17325},{"d":"2006-12-15","o":52.8,"h":52.8,"l":42.6,"c":42.6,"v":17517},{"d":"2006-12-18","o":43.2,"h":43.2,"l":41.64,"c":42.72,"v":20433},{"d":"2006-12-19","o":43.08,"h":43.08,"l":41.4,"c":42.36,"v":7792},{"d":"2006-12-20","o":42,"h":42.12,"l":40.68,"c":41.52,"v":5658},{"d":"2006-12-21","o":41.16,"h":42.6,"l":40.92,"c":42.6,"v":9050},{"d":"2006-12-22","o":42.6,"h":44.16,"l":41.76,"c":43.8,"v":4042},{"d":"2006-12-26","o":44.4,"h":45.36,"l":42.96,"c":45.12,"v":5133},{"d":"2006-12-27","o":46.2,"h":46.56,"l":44.4,"c":45.6,"v":2858},{"d":"2006-12-28","o":45.84,"h":45.84,"l":45,"c":45.48,"v":3825},{"d":"2006-12-29","o":45.12,"h":46.56,"l":44.76,"c":44.76,"v":2650},{"d":"2007-01-03","o":44.76,"h":44.88,"l":41.88,"c":42.48,"v":4367},{"d":"2007-01-04","o":42.96,"h":43.44,"l":42.24,"c":42.6,"v":2358},{"d":"2007-01-05","o":42.36,"h":43.92,"l":42.36,"c":43.56,"v":750},{"d":"2007-01-08","o":43.92,"h":44.4,"l":42.12,"c":42.48,"v":3475},{"d":"2007-01-09","o":43.08,"h":43.08,"l":41.04,"c":42.36,"v":4425},{"d":"2007-01-10","o":42,"h":43.68,"l":41.04,"c":43.32,"v":3575},{"d":"2007-01-11","o":43.2,"h":44.28,"l":42,"c":42.48,"v":3725},{"d":"2007-01-12","o":42.6,"h":43.32,"l":42.6,"c":43.08,"v":1617},{"d":"2007-01-16","o":43.44,"h":43.8,"l":42.6,"c":42.6,"v":1583},{"d":"2007-01-17","o":42.6,"h":43.44,"l":42.6,"c":43.44,"v":992},{"d":"2007-01-18","o":44.76,"h":46.08,"l":44.76,"c":45.36,"v":9100},{"d":"2007-01-19","o":45.96,"h":53.28,"l":45.6,"c":53.16,"v":17175},{"d":"2007-01-22","o":53.16,"h":53.16,"l":49.32,"c":52.44,"v":11842},{"d":"2007-01-23","o":51.96,"h":51.96,"l":48,"c":48.84,"v":4642},{"d":"2007-01-24","o":50.52,"h":55.8,"l":50.52,"c":52.2,"v":9425},{"d":"2007-01-25","o":51.72,"h":52.44,"l":48.84,"c":51.12,"v":4775},{"d":"2007-01-26","o":51.36,"h":51.36,"l":48,"c":48.36,"v":1792},{"d":"2007-01-29","o":48.6,"h":52.2,"l":48.36,"c":48.84,"v":3383},{"d":"2007-01-30","o":49.68,"h":50.4,"l":49.08,"c":49.92,"v":2758},{"d":"2007-01-31","o":49.92,"h":51.6,"l":49.08,"c":51,"v":1758},{"d":"2007-02-01","o":51,"h":51.48,"l":50.4,"c":50.64,"v":2567},{"d":"2007-02-02","o":50.4,"h":53.88,"l":50.04,"c":52.32,"v":5842},{"d":"2007-02-05","o":52.44,"h":52.44,"l":51.12,"c":51.48,"v":3400},{"d":"2007-02-06","o":51.36,"h":52.44,"l":49.08,"c":50.64,"v":2008},{"d":"2007-02-07","o":51.6,"h":51.96,"l":49.8,"c":50.4,"v":9325},{"d":"2007-02-08","o":49.92,"h":50.76,"l":49.8,"c":50.76,"v":1933},{"d":"2007-02-09","o":50.4,"h":50.4,"l":49.44,"c":49.56,"v":5742},{"d":"2007-02-12","o":49.44,"h":49.44,"l":47.64,"c":48.24,"v":6367},{"d":"2007-02-13","o":47.64,"h":50.04,"l":47.64,"c":49.68,"v":2508},{"d":"2007-02-14","o":49.2,"h":51.36,"l":49.2,"c":49.44,"v":2708},{"d":"2007-02-15","o":49.2,"h":49.2,"l":45.84,"c":47.16,"v":2567},{"d":"2007-02-16","o":46.8,"h":47.64,"l":45.48,"c":46.32,"v":2308},{"d":"2007-02-20","o":45.48,"h":49.8,"l":45.48,"c":49.8,"v":3192},{"d":"2007-02-21","o":49.2,"h":49.2,"l":48,"c":48,"v":1858},{"d":"2007-02-22","o":47.64,"h":49.2,"l":46.44,"c":47.28,"v":4642},{"d":"2007-02-23","o":48.12,"h":60.72,"l":48.12,"c":60,"v":63667},{"d":"2007-02-26","o":61.2,"h":61.56,"l":54,"c":57.48,"v":11500},{"d":"2007-02-27","o":57.6,"h":58.8,"l":53.4,"c":54.96,"v":4442},{"d":"2007-02-28","o":54.72,"h":57.6,"l":54,"c":56.04,"v":3550},{"d":"2007-03-01","o":54.6,"h":56.04,"l":49.8,"c":54,"v":2817},{"d":"2007-03-02","o":55.92,"h":56.88,"l":53.52,"c":53.52,"v":792},{"d":"2007-03-05","o":55.32,"h":56.28,"l":53.64,"c":53.88,"v":808},{"d":"2007-03-06","o":55.2,"h":56.88,"l":53.88,"c":55.2,"v":4208},{"d":"2007-03-07","o":55.2,"h":55.2,"l":50.52,"c":52.92,"v":3125},{"d":"2007-03-08","o":53.16,"h":53.88,"l":51.48,"c":52.68,"v":1775},{"d":"2007-03-09","o":52.8,"h":53.64,"l":51.12,"c":53.16,"v":1392},{"d":"2007-03-12","o":53.64,"h":53.64,"l":51.84,"c":51.96,"v":542},{"d":"2007-03-13","o":51.36,"h":51.36,"l":49.92,"c":49.92,"v":1600},{"d":"2007-03-14","o":50.28,"h":52.32,"l":49.2,"c":49.2,"v":3350},{"d":"2007-03-15","o":50.16,"h":52.32,"l":49.56,"c":50.52,"v":1158},{"d":"2007-03-16","o":50.76,"h":50.76,"l":49.92,"c":50.16,"v":933},{"d":"2007-03-19","o":52.44,"h":52.44,"l":50.28,"c":51,"v":650},{"d":"2007-03-20","o":51.84,"h":51.96,"l":50.88,"c":51,"v":542},{"d":"2007-03-21","o":50.64,"h":53.64,"l":50.04,"c":50.52,"v":3275},{"d":"2007-03-22","o":50.28,"h":51.72,"l":49.8,"c":51.12,"v":1917},{"d":"2007-03-23","o":50.76,"h":51.48,"l":49.44,"c":50.04,"v":1133},{"d":"2007-03-26","o":50.4,"h":50.88,"l":48.72,"c":48.72,"v":1383},{"d":"2007-03-27","o":49.08,"h":49.08,"l":48.12,"c":48.72,"v":5317},{"d":"2007-03-28","o":49.08,"h":49.44,"l":48.24,"c":48.24,"v":675},{"d":"2007-03-29","o":53.04,"h":53.04,"l":50.04,"c":50.28,"v":1558},{"d":"2007-03-30","o":50.28,"h":50.88,"l":50.28,"c":50.4,"v":600},{"d":"2007-04-02","o":50.4,"h":51.6,"l":49.2,"c":51.48,"v":1975},{"d":"2007-04-03","o":51.6,"h":51.6,"l":48.84,"c":48.84,"v":4450},{"d":"2007-04-04","o":49.2,"h":49.2,"l":43.8,"c":45.6,"v":7125},{"d":"2007-04-05","o":45.24,"h":48.48,"l":44.4,"c":45.84,"v":3300},{"d":"2007-04-09","o":46.68,"h":48.24,"l":46.08,"c":48,"v":2067},{"d":"2007-04-10","o":46.68,"h":47.64,"l":46.56,"c":46.92,"v":2100},{"d":"2007-04-11","o":46.2,"h":47.88,"l":42.72,"c":46.56,"v":3508},{"d":"2007-04-12","o":46.2,"h":47.64,"l":45.84,"c":47.28,"v":2892},{"d":"2007-04-13","o":45.84,"h":47.76,"l":45.48,"c":47.76,"v":1317},{"d":"2007-04-16","o":47.76,"h":47.76,"l":44.76,"c":44.76,"v":1125},{"d":"2007-04-17","o":45.12,"h":46.2,"l":44.52,"c":45.48,"v":2042},{"d":"2007-04-18","o":46.08,"h":48,"l":45.48,"c":47.04,"v":2025},{"d":"2007-04-19","o":46.56,"h":47.28,"l":44.4,"c":46.92,"v":1100},{"d":"2007-04-20","o":46.92,"h":47.28,"l":45.96,"c":46.32,"v":2025},{"d":"2007-04-23","o":44.76,"h":45.6,"l":44.16,"c":44.16,"v":1833},{"d":"2007-04-24","o":44.64,"h":44.64,"l":42.84,"c":42.84,"v":4950},{"d":"2007-04-25","o":42.6,"h":42.6,"l":41.64,"c":41.88,"v":3500},{"d":"2007-04-26","o":41.52,"h":45,"l":40.2,"c":42.6,"v":7208},{"d":"2007-04-27","o":44.28,"h":44.28,"l":42.72,"c":43.32,"v":5858},{"d":"2007-04-30","o":43.8,"h":43.8,"l":42.84,"c":42.96,"v":3183},{"d":"2007-05-01","o":43.92,"h":44.4,"l":42,"c":42.72,"v":3592},{"d":"2007-05-02","o":43.2,"h":43.56,"l":40.44,"c":40.8,"v":3583},{"d":"2007-05-03","o":40.8,"h":42.96,"l":40.8,"c":42.6,"v":2742},{"d":"2007-05-04","o":43.08,"h":43.08,"l":42,"c":42,"v":133},{"d":"2007-05-07","o":41.88,"h":42.72,"l":41.88,"c":42.48,"v":833},{"d":"2007-05-08","o":42,"h":42.12,"l":41.28,"c":42.12,"v":3800},{"d":"2007-05-09","o":41.88,"h":42.36,"l":40.92,"c":41.4,"v":742},{"d":"2007-05-10","o":40.92,"h":42,"l":39.6,"c":39.72,"v":2775},{"d":"2007-05-11","o":41.04,"h":41.04,"l":39.24,"c":40.2,"v":2000},{"d":"2007-05-14","o":39.96,"h":40.08,"l":39.12,"c":39.6,"v":1242},{"d":"2007-05-15","o":39.96,"h":40.32,"l":39.36,"c":39.72,"v":717},{"d":"2007-05-16","o":39.84,"h":40.8,"l":39.48,"c":39.48,"v":2400},{"d":"2007-05-17","o":39.24,"h":42.96,"l":39.24,"c":42.72,"v":5067},{"d":"2007-05-18","o":41.88,"h":42.72,"l":41.4,"c":41.52,"v":3600},{"d":"2007-05-21","o":41.28,"h":42.48,"l":41.28,"c":41.88,"v":1500},{"d":"2007-05-22","o":41.4,"h":42.36,"l":41.28,"c":41.4,"v":2358},{"d":"2007-05-23","o":41.64,"h":42.24,"l":40.32,"c":42.24,"v":3683},{"d":"2007-05-24","o":41.52,"h":41.76,"l":41.4,"c":41.76,"v":575},{"d":"2007-05-25","o":41.4,"h":41.52,"l":40.32,"c":40.92,"v":1900},{"d":"2007-05-29","o":40.8,"h":43.8,"l":40.2,"c":41.76,"v":13225},{"d":"2007-05-30","o":42.36,"h":44.16,"l":41.88,"c":43.2,"v":7217},{"d":"2007-05-31","o":43.2,"h":44.28,"l":42.6,"c":44.28,"v":3100},{"d":"2007-06-01","o":44.4,"h":44.52,"l":43.2,"c":43.8,"v":1858},{"d":"2007-06-04","o":44.16,"h":45.36,"l":43.92,"c":43.92,"v":1683},{"d":"2007-06-05","o":43.92,"h":44.76,"l":43.8,"c":43.92,"v":975},{"d":"2007-06-06","o":43.92,"h":44.04,"l":40.2,"c":42.12,"v":5475},{"d":"2007-06-07","o":42.48,"h":44.64,"l":42.48,"c":42.48,"v":683},{"d":"2007-06-08","o":44.64,"h":44.64,"l":42.12,"c":42.6,"v":1167},{"d":"2007-06-11","o":43.8,"h":43.8,"l":42.48,"c":42.6,"v":875},{"d":"2007-06-12","o":42.6,"h":44.52,"l":41.4,"c":42.72,"v":3775},{"d":"2007-06-13","o":42.24,"h":42.96,"l":42.12,"c":42.24,"v":1450},{"d":"2007-06-14","o":42.24,"h":43.2,"l":42.12,"c":42.72,"v":7042},{"d":"2007-06-15","o":43.44,"h":43.56,"l":42.84,"c":43.2,"v":2367},{"d":"2007-06-18","o":42.6,"h":44.64,"l":42.6,"c":43.56,"v":4275},{"d":"2007-06-19","o":44.76,"h":45.6,"l":44.4,"c":44.88,"v":5342},{"d":"2007-06-20","o":45.12,"h":49.32,"l":45,"c":48,"v":5675},{"d":"2007-06-21","o":48,"h":48.36,"l":45.6,"c":46.2,"v":1308},{"d":"2007-06-22","o":46.44,"h":47.04,"l":44.64,"c":45.48,"v":917},{"d":"2007-06-25","o":45.6,"h":46.68,"l":45.36,"c":46.56,"v":4992},{"d":"2007-06-26","o":47.4,"h":47.4,"l":45,"c":46.08,"v":4025},{"d":"2007-06-27","o":46.56,"h":46.56,"l":43.08,"c":43.68,"v":2258},{"d":"2007-06-28","o":43.68,"h":45.12,"l":43.44,"c":44.4,"v":1925},{"d":"2007-06-29","o":44.4,"h":46.8,"l":42.12,"c":45.6,"v":35425},{"d":"2007-07-02","o":45.6,"h":46.68,"l":43.32,"c":44.64,"v":2792},{"d":"2007-07-03","o":44.28,"h":44.28,"l":43.32,"c":44.04,"v":4883},{"d":"2007-07-05","o":43.56,"h":46.08,"l":43.56,"c":46.08,"v":2467},{"d":"2007-07-06","o":46.56,"h":46.68,"l":44.4,"c":45.36,"v":1117},{"d":"2007-07-09","o":45.36,"h":45.6,"l":44.4,"c":45,"v":1658},{"d":"2007-07-10","o":44.52,"h":44.52,"l":44.16,"c":44.16,"v":1183},{"d":"2007-07-11","o":44.28,"h":45.6,"l":44.04,"c":44.88,"v":5983},{"d":"2007-07-12","o":44.64,"h":45.84,"l":44.4,"c":45,"v":8733},{"d":"2007-07-13","o":45,"h":46.8,"l":43.2,"c":45.96,"v":6592},{"d":"2007-07-16","o":46.56,"h":49.2,"l":45.6,"c":49.2,"v":7008},{"d":"2007-07-17","o":49.2,"h":52.2,"l":49.2,"c":51.24,"v":2650},{"d":"2007-07-18","o":50.4,"h":51.12,"l":49.08,"c":50.4,"v":1442},{"d":"2007-07-19","o":49.2,"h":51.6,"l":47.76,"c":50.64,"v":2975},{"d":"2007-07-20","o":49.2,"h":51.6,"l":48.6,"c":49.2,"v":6400},{"d":"2007-07-23","o":49.32,"h":51,"l":49.32,"c":51,"v":9083},{"d":"2007-07-24","o":51.24,"h":51.24,"l":48.6,"c":49.8,"v":3850},{"d":"2007-07-25","o":49.32,"h":50.16,"l":49.2,"c":49.8,"v":425},{"d":"2007-07-26","o":49.2,"h":49.68,"l":47.4,"c":48,"v":9050},{"d":"2007-07-27","o":48,"h":48.24,"l":46.44,"c":46.8,"v":25033},{"d":"2007-07-30","o":46.32,"h":48.6,"l":43.2,"c":45.24,"v":2325},{"d":"2007-07-31","o":45.6,"h":50.88,"l":45.24,"c":46.2,"v":3958},{"d":"2007-08-01","o":45.6,"h":48.24,"l":45,"c":46.56,"v":3033},{"d":"2007-08-02","o":47.04,"h":50.64,"l":45.96,"c":50.4,"v":3808},{"d":"2007-08-03","o":52.92,"h":52.92,"l":45.6,"c":48,"v":6850},{"d":"2007-08-06","o":47.52,"h":49.92,"l":45.36,"c":47.64,"v":2883},{"d":"2007-08-07","o":48.84,"h":49.44,"l":43.32,"c":48.12,"v":71567},{"d":"2007-08-08","o":47.88,"h":49.2,"l":45.48,"c":48.24,"v":5525},{"d":"2007-08-09","o":47.4,"h":47.76,"l":46.44,"c":47.28,"v":1492},{"d":"2007-08-10","o":46.92,"h":48.6,"l":45.48,"c":47.76,"v":10633},{"d":"2007-08-13","o":48,"h":48,"l":45.96,"c":46.92,"v":6042},{"d":"2007-08-14","o":46.8,"h":47.4,"l":43.8,"c":43.8,"v":2492},{"d":"2007-08-15","o":43.2,"h":45.24,"l":43.2,"c":44.64,"v":858},{"d":"2007-08-16","o":43.68,"h":46.44,"l":43.68,"c":45.6,"v":1967},{"d":"2007-08-17","o":46.32,"h":46.8,"l":43.8,"c":46.2,"v":2492},{"d":"2007-08-20","o":46.08,"h":48,"l":46.08,"c":48,"v":1267},{"d":"2007-08-21","o":48,"h":49.2,"l":44.4,"c":47.16,"v":6883},{"d":"2007-08-22","o":48.12,"h":49.68,"l":45.84,"c":46.8,"v":4825},{"d":"2007-08-23","o":47.4,"h":48,"l":45.96,"c":47.88,"v":1975},{"d":"2007-08-24","o":48,"h":48,"l":43.32,"c":45.6,"v":3092},{"d":"2007-08-27","o":46.2,"h":47.04,"l":44.4,"c":44.4,"v":21908},{"d":"2007-08-28","o":45,"h":45,"l":44.4,"c":44.4,"v":2350},{"d":"2007-08-29","o":44.88,"h":45.12,"l":44.64,"c":44.76,"v":458},{"d":"2007-08-30","o":45,"h":45.12,"l":44.4,"c":44.4,"v":967},{"d":"2007-08-31","o":45.6,"h":45.6,"l":44.28,"c":44.28,"v":483},{"d":"2007-09-04","o":44.88,"h":45.36,"l":44.88,"c":45.36,"v":350},{"d":"2007-09-05","o":45.6,"h":45.6,"l":44.52,"c":44.52,"v":2742},{"d":"2007-09-06","o":44.52,"h":44.52,"l":40.8,"c":41.04,"v":1775},{"d":"2007-09-07","o":41.16,"h":42,"l":41.04,"c":41.52,"v":600},{"d":"2007-09-10","o":42,"h":42,"l":39.84,"c":41.28,"v":575},{"d":"2007-09-11","o":42,"h":42.6,"l":40.32,"c":42.24,"v":1833},{"d":"2007-09-12","o":42.24,"h":45,"l":42.24,"c":43.8,"v":2825},{"d":"2007-09-13","o":44.16,"h":44.28,"l":42.48,"c":44.16,"v":2433},{"d":"2007-09-14","o":44.76,"h":48,"l":44.52,"c":46.8,"v":4633},{"d":"2007-09-17","o":47.16,"h":47.16,"l":45.48,"c":46.2,"v":1300},{"d":"2007-09-18","o":47.4,"h":47.76,"l":44.16,"c":45,"v":3333},{"d":"2007-09-19","o":45.6,"h":45.72,"l":41.64,"c":42.6,"v":8892},{"d":"2007-09-20","o":42.12,"h":43.2,"l":41.76,"c":42,"v":3158},{"d":"2007-09-21","o":42.72,"h":46.44,"l":42,"c":43.2,"v":22575},{"d":"2007-09-24","o":43.08,"h":44.4,"l":42,"c":43.32,"v":5717},{"d":"2007-09-25","o":43.32,"h":43.8,"l":41.52,"c":42.12,"v":12292},{"d":"2007-09-26","o":42.6,"h":42.6,"l":41.52,"c":42.12,"v":8525},{"d":"2007-09-27","o":44.88,"h":44.88,"l":40.2,"c":41.52,"v":23067},{"d":"2007-09-28","o":41.4,"h":42,"l":40.56,"c":41.28,"v":31092},{"d":"2007-10-01","o":41.64,"h":43.8,"l":41.4,"c":42.84,"v":8325},{"d":"2007-10-02","o":42.36,"h":42.6,"l":41.4,"c":42.12,"v":5058},{"d":"2007-10-03","o":42.24,"h":44.4,"l":41.4,"c":43.8,"v":7108},{"d":"2007-10-04","o":43.56,"h":47.04,"l":43.56,"c":46.56,"v":5717},{"d":"2007-10-05","o":46.92,"h":48,"l":46.92,"c":47.4,"v":5000},{"d":"2007-10-08","o":47.76,"h":47.76,"l":45.6,"c":47.16,"v":2167},{"d":"2007-10-09","o":46.68,"h":47.64,"l":46.32,"c":47.4,"v":1417},{"d":"2007-10-10","o":47.28,"h":47.4,"l":47.16,"c":47.4,"v":1258},{"d":"2007-10-11","o":47.16,"h":47.64,"l":46.56,"c":47.16,"v":2183},{"d":"2007-10-12","o":47.52,"h":47.76,"l":47.28,"c":47.52,"v":833},{"d":"2007-10-15","o":47.64,"h":52.08,"l":47.64,"c":51.84,"v":10517},{"d":"2007-10-16","o":51,"h":51,"l":45.6,"c":48.24,"v":4800},{"d":"2007-10-17","o":49.68,"h":51.96,"l":48.48,"c":51.24,"v":5267},{"d":"2007-10-18","o":51.48,"h":53.76,"l":50.76,"c":51.36,"v":7983},{"d":"2007-10-19","o":51,"h":53.64,"l":51,"c":52.56,"v":2450},{"d":"2007-10-22","o":51.24,"h":53.88,"l":48.6,"c":50.4,"v":4633},{"d":"2007-10-23","o":51.72,"h":53.76,"l":49.68,"c":51.24,"v":7767},{"d":"2007-10-24","o":51,"h":51,"l":48.72,"c":49.92,"v":3050},{"d":"2007-10-25","o":50.4,"h":54,"l":50.28,"c":51.72,"v":10933},{"d":"2007-10-26","o":52.44,"h":52.8,"l":47.88,"c":49.8,"v":14825},{"d":"2007-10-29","o":53.52,"h":53.52,"l":49.56,"c":49.8,"v":4900},{"d":"2007-10-30","o":50.28,"h":51.6,"l":50.28,"c":51,"v":1650},{"d":"2007-10-31","o":51,"h":51.6,"l":49.8,"c":51.12,"v":2083},{"d":"2007-11-01","o":51.12,"h":51.84,"l":49.56,"c":50.64,"v":1933},{"d":"2007-11-02","o":51.48,"h":51.48,"l":48,"c":48.24,"v":3117},{"d":"2007-11-05","o":49.8,"h":50.16,"l":48,"c":48.12,"v":1033},{"d":"2007-11-06","o":48.6,"h":49.44,"l":47.64,"c":47.76,"v":6917},{"d":"2007-11-07","o":47.76,"h":48,"l":46.2,"c":46.92,"v":850},{"d":"2007-11-08","o":47.76,"h":47.88,"l":45.72,"c":46.68,"v":1367},{"d":"2007-11-09","o":44.76,"h":46.8,"l":44.76,"c":45.84,"v":600},{"d":"2007-11-12","o":45.6,"h":47.16,"l":45.48,"c":45.48,"v":2158},{"d":"2007-11-13","o":46.2,"h":46.2,"l":45.24,"c":45.24,"v":2267},{"d":"2007-11-14","o":45.24,"h":45.24,"l":43.92,"c":45,"v":2292},{"d":"2007-11-15","o":45,"h":45,"l":43.2,"c":44.28,"v":2625},{"d":"2007-11-16","o":43.92,"h":44.76,"l":43.68,"c":44.64,"v":1583},{"d":"2007-11-19","o":44.28,"h":46.2,"l":44.28,"c":46.2,"v":1167},{"d":"2007-11-20","o":46.2,"h":52.92,"l":46.2,"c":52.08,"v":6425},{"d":"2007-11-21","o":51.24,"h":52.08,"l":49.08,"c":51.36,"v":2608},{"d":"2007-11-23","o":51,"h":51.84,"l":50.88,"c":51,"v":208},{"d":"2007-11-26","o":50.64,"h":54.96,"l":50.64,"c":51.36,"v":4925},{"d":"2007-11-27","o":51.84,"h":52.8,"l":51.84,"c":52.8,"v":308},{"d":"2007-11-28","o":54,"h":54,"l":48.84,"c":52.32,"v":1283},{"d":"2007-11-29","o":52.8,"h":53.88,"l":52.8,"c":53.16,"v":21983},{"d":"2007-11-30","o":52.8,"h":55.68,"l":52.8,"c":55.2,"v":2592},{"d":"2007-12-03","o":56.04,"h":57,"l":54.24,"c":55.08,"v":1925},{"d":"2007-12-04","o":55.2,"h":58.44,"l":55.2,"c":58.32,"v":2692},{"d":"2007-12-05","o":57.72,"h":60.48,"l":55.2,"c":55.56,"v":5025},{"d":"2007-12-06","o":55.2,"h":57.12,"l":55.2,"c":56.16,"v":1525},{"d":"2007-12-07","o":56.52,"h":57.6,"l":56.52,"c":56.64,"v":1342},{"d":"2007-12-10","o":57.12,"h":58.56,"l":56.4,"c":58.32,"v":1642},{"d":"2007-12-11","o":58.44,"h":61.92,"l":55.2,"c":59.88,"v":4125},{"d":"2007-12-12","o":61.32,"h":61.32,"l":57.6,"c":59.88,"v":6225},{"d":"2007-12-13","o":60,"h":60,"l":58.56,"c":58.8,"v":1300},{"d":"2007-12-14","o":59.88,"h":63,"l":59.16,"c":60.36,"v":12717},{"d":"2007-12-17","o":60.36,"h":60.48,"l":57.72,"c":59.28,"v":3658},{"d":"2007-12-18","o":60,"h":60,"l":55.2,"c":57.12,"v":3183},{"d":"2007-12-19","o":55.56,"h":58.2,"l":55.2,"c":57.24,"v":1300},{"d":"2007-12-20","o":57.24,"h":60.72,"l":56.4,"c":58.2,"v":4050},{"d":"2007-12-21","o":59.76,"h":63.6,"l":59.16,"c":63,"v":6175},{"d":"2007-12-24","o":62.88,"h":62.88,"l":59.76,"c":61.2,"v":700},{"d":"2007-12-26","o":60.24,"h":61.68,"l":60.12,"c":61.32,"v":1983},{"d":"2007-12-27","o":60.36,"h":61.8,"l":60.24,"c":61.2,"v":1617},{"d":"2007-12-28","o":60.48,"h":61.2,"l":60.12,"c":60.12,"v":533},{"d":"2007-12-31","o":60.12,"h":63,"l":58.92,"c":60.48,"v":2867},{"d":"2008-01-02","o":60.48,"h":60.48,"l":58.2,"c":58.2,"v":3758},{"d":"2008-01-03","o":59.28,"h":59.76,"l":58.08,"c":58.56,"v":2633},{"d":"2008-01-04","o":58.56,"h":58.8,"l":57.48,"c":57.72,"v":1475},{"d":"2008-01-07","o":59.04,"h":59.76,"l":56.04,"c":56.4,"v":4342},{"d":"2008-01-08","o":55.92,"h":56.64,"l":54.6,"c":56.64,"v":1833},{"d":"2008-01-09","o":56.88,"h":57,"l":54.72,"c":57,"v":7092},{"d":"2008-01-10","o":54.6,"h":60,"l":54.6,"c":58.08,"v":8133},{"d":"2008-01-11","o":57.84,"h":59.4,"l":56.16,"c":57,"v":3433},{"d":"2008-01-14","o":56.52,"h":58.44,"l":56.16,"c":57.24,"v":2583},{"d":"2008-01-15","o":57.48,"h":57.6,"l":54.96,"c":57,"v":5292},{"d":"2008-01-16","o":56.4,"h":60,"l":56.4,"c":58.92,"v":3075},{"d":"2008-01-17","o":60,"h":63,"l":56.16,"c":61.32,"v":5958},{"d":"2008-01-18","o":61.2,"h":62.52,"l":56.52,"c":59.64,"v":4050},{"d":"2008-01-22","o":59.4,"h":60,"l":58.44,"c":59.4,"v":517},{"d":"2008-01-23","o":60.36,"h":60.48,"l":59.16,"c":59.52,"v":23200},{"d":"2008-01-24","o":58.8,"h":61.2,"l":58.8,"c":61.2,"v":1550},{"d":"2008-01-25","o":61.2,"h":61.2,"l":57.24,"c":60.12,"v":3817},{"d":"2008-01-28","o":60.84,"h":63,"l":57.6,"c":61.8,"v":5058},{"d":"2008-01-29","o":62.88,"h":63,"l":59.52,"c":63,"v":10625},{"d":"2008-01-30","o":62.04,"h":63.6,"l":60.24,"c":61.56,"v":1300},{"d":"2008-01-31","o":61.44,"h":62.76,"l":60,"c":61.32,"v":1025},{"d":"2008-02-01","o":61.92,"h":63,"l":59.64,"c":61.68,"v":3317},{"d":"2008-02-04","o":62.52,"h":62.76,"l":56.88,"c":60,"v":2392},{"d":"2008-02-05","o":60.72,"h":62.76,"l":60.6,"c":62.76,"v":2158},{"d":"2008-02-06","o":63,"h":63.84,"l":61.44,"c":63.84,"v":4450},{"d":"2008-02-07","o":64.8,"h":69,"l":63.12,"c":67.44,"v":10350},{"d":"2008-02-08","o":68.16,"h":71.88,"l":68.16,"c":70.44,"v":11892},{"d":"2008-02-11","o":71.28,"h":73.2,"l":69.72,"c":72.48,"v":15825},{"d":"2008-02-12","o":65.88,"h":73.44,"l":65.76,"c":72.12,"v":12458},{"d":"2008-02-13","o":73.44,"h":73.44,"l":72.36,"c":72.6,"v":5258},{"d":"2008-02-14","o":72.24,"h":75.24,"l":71.4,"c":73.32,"v":10117},{"d":"2008-02-15","o":72.36,"h":75.48,"l":72.36,"c":74.52,"v":14200},{"d":"2008-02-19","o":75.96,"h":78.36,"l":75,"c":77.28,"v":10842},{"d":"2008-02-20","o":77.28,"h":77.4,"l":67.2,"c":73.08,"v":10208},{"d":"2008-02-21","o":73.08,"h":75.48,"l":71.88,"c":72.24,"v":6800},{"d":"2008-02-22","o":72.84,"h":73.2,"l":67.2,"c":72.12,"v":3792},{"d":"2008-02-25","o":71.4,"h":73.2,"l":69.72,"c":70.8,"v":3158},{"d":"2008-02-26","o":70.8,"h":71.64,"l":69.6,"c":71.4,"v":2458},{"d":"2008-02-27","o":71.76,"h":72.24,"l":70.08,"c":70.44,"v":13058},{"d":"2008-02-28","o":71.04,"h":72.12,"l":67.2,"c":69.72,"v":5633},{"d":"2008-02-29","o":69.84,"h":72,"l":69,"c":69.36,"v":4392},{"d":"2008-03-03","o":67.92,"h":69,"l":66.72,"c":68.4,"v":3808},{"d":"2008-03-04","o":68.4,"h":69,"l":66,"c":66.48,"v":4992},{"d":"2008-03-05","o":66,"h":69,"l":66,"c":67.56,"v":3700},{"d":"2008-03-06","o":68.04,"h":68.04,"l":64.8,"c":65.88,"v":7017},{"d":"2008-03-07","o":64.8,"h":65.76,"l":60.12,"c":64.32,"v":5600},{"d":"2008-03-10","o":65.88,"h":65.88,"l":63.36,"c":63.6,"v":15050},{"d":"2008-03-11","o":63.6,"h":63.6,"l":58.8,"c":61.2,"v":7400},{"d":"2008-03-12","o":60.6,"h":61.08,"l":58.2,"c":60.6,"v":6608},{"d":"2008-03-13","o":60.6,"h":60.6,"l":58.92,"c":60.24,"v":7142},{"d":"2008-03-14","o":60.96,"h":63.24,"l":57,"c":60.12,"v":4708},{"d":"2008-03-17","o":60,"h":60.6,"l":57,"c":60.48,"v":2958},{"d":"2008-03-18","o":60.12,"h":61.32,"l":57.84,"c":58.8,"v":4317},{"d":"2008-03-19","o":57.72,"h":58.68,"l":54.6,"c":56.88,"v":10308},{"d":"2008-03-20","o":57,"h":58.32,"l":54.12,"c":55.2,"v":2908},{"d":"2008-03-24","o":54.6,"h":55.68,"l":54.48,"c":54.84,"v":2250},{"d":"2008-03-25","o":55.2,"h":58.32,"l":55.2,"c":55.92,"v":3792},{"d":"2008-03-26","o":56.4,"h":59.88,"l":54.6,"c":55.68,"v":1917},{"d":"2008-03-27","o":54,"h":59.88,"l":54,"c":59.88,"v":13175},{"d":"2008-03-28","o":61.2,"h":62.04,"l":59.04,"c":60.36,"v":1658},{"d":"2008-03-31","o":61.8,"h":61.8,"l":59.4,"c":60.24,"v":3592},{"d":"2008-04-01","o":60.6,"h":62.52,"l":57.72,"c":62.4,"v":11158},{"d":"2008-04-02","o":59.4,"h":62.64,"l":58.56,"c":58.8,"v":9542},{"d":"2008-04-03","o":58.8,"h":63,"l":58.8,"c":62.04,"v":2158},{"d":"2008-04-04","o":62.88,"h":66.12,"l":62.76,"c":66.12,"v":4292},{"d":"2008-04-07","o":66.24,"h":66.96,"l":62.88,"c":63,"v":7542},{"d":"2008-04-08","o":62.28,"h":63,"l":62.28,"c":62.88,"v":2917},{"d":"2008-04-09","o":62.64,"h":63,"l":60.24,"c":60.36,"v":2208},{"d":"2008-04-10","o":60.36,"h":61.8,"l":60.12,"c":61.68,"v":1292},{"d":"2008-04-11","o":60.48,"h":62.88,"l":58.8,"c":59.16,"v":3825},{"d":"2008-04-14","o":59.52,"h":61.68,"l":57.48,"c":57.72,"v":4733},{"d":"2008-04-15","o":57.6,"h":58.2,"l":56.16,"c":57.24,"v":5967},{"d":"2008-04-16","o":57,"h":57.96,"l":56.88,"c":57.6,"v":7350},{"d":"2008-04-17","o":58.2,"h":58.68,"l":56.76,"c":57.72,"v":10192},{"d":"2008-04-18","o":59.76,"h":60.84,"l":57,"c":58.92,"v":7333},{"d":"2008-04-21","o":61.56,"h":61.8,"l":58.08,"c":58.2,"v":6075},{"d":"2008-04-22","o":58.44,"h":60,"l":58.2,"c":59.04,"v":1050},{"d":"2008-04-23","o":60.24,"h":64.56,"l":59.16,"c":62.64,"v":10958},{"d":"2008-04-24","o":63,"h":63.96,"l":62.28,"c":63.72,"v":3950},{"d":"2008-04-25","o":63.12,"h":63.12,"l":57.12,"c":59.4,"v":6617},{"d":"2008-04-28","o":59.88,"h":60.24,"l":58.2,"c":58.2,"v":1275},{"d":"2008-04-29","o":57.84,"h":62.4,"l":57.84,"c":60.84,"v":1575},{"d":"2008-04-30","o":60.48,"h":61.08,"l":57.36,"c":57.96,"v":3292},{"d":"2008-05-01","o":58.44,"h":60,"l":58.32,"c":59.52,"v":633},{"d":"2008-05-02","o":59.16,"h":59.76,"l":56.88,"c":58.2,"v":2692},{"d":"2008-05-05","o":58.92,"h":60.6,"l":57,"c":57.12,"v":1992},{"d":"2008-05-06","o":56.28,"h":60.12,"l":56.28,"c":59.4,"v":4375},{"d":"2008-05-07","o":60.12,"h":61.44,"l":57.36,"c":59.4,"v":2667},{"d":"2008-05-08","o":57.12,"h":61.2,"l":54,"c":59.28,"v":5800},{"d":"2008-05-09","o":57,"h":60.48,"l":55.44,"c":60.36,"v":4725},{"d":"2008-05-12","o":59.64,"h":61.8,"l":57.72,"c":61.08,"v":4900},{"d":"2008-05-13","o":59.88,"h":60.48,"l":59.52,"c":60.12,"v":1300},{"d":"2008-05-14","o":58.68,"h":59.28,"l":57.12,"c":58.44,"v":2050},{"d":"2008-05-15","o":57.96,"h":58.44,"l":57,"c":57.96,"v":2433},{"d":"2008-05-16","o":58.2,"h":58.56,"l":57.36,"c":58.56,"v":792},{"d":"2008-05-19","o":58.8,"h":61.2,"l":57,"c":58.08,"v":20125},{"d":"2008-05-20","o":58.2,"h":60,"l":58.2,"c":59.4,"v":3750},{"d":"2008-05-21","o":59.76,"h":60,"l":56.76,"c":60,"v":4800},{"d":"2008-05-22","o":59.64,"h":60,"l":58.8,"c":59.76,"v":1575},{"d":"2008-05-23","o":59.76,"h":60,"l":59.52,"c":60,"v":383},{"d":"2008-05-27","o":59.88,"h":61.44,"l":59.52,"c":61.32,"v":1733},{"d":"2008-05-28","o":58.68,"h":60.36,"l":58.2,"c":59.88,"v":2792},{"d":"2008-05-29","o":59.52,"h":60.36,"l":59.52,"c":60.12,"v":3600},{"d":"2008-05-30","o":59.64,"h":60,"l":58.2,"c":59.76,"v":3000},{"d":"2008-06-02","o":60.12,"h":60.36,"l":58.56,"c":59.76,"v":1825},{"d":"2008-06-03","o":60.12,"h":60.12,"l":57.6,"c":58.44,"v":5083},{"d":"2008-06-04","o":58.68,"h":58.68,"l":55.2,"c":55.32,"v":3333},{"d":"2008-06-05","o":54,"h":59.88,"l":51.36,"c":59.88,"v":50033},{"d":"2008-06-06","o":58.2,"h":59.76,"l":54.24,"c":54.24,"v":2583},{"d":"2008-06-09","o":53.52,"h":54,"l":52.8,"c":52.92,"v":3800},{"d":"2008-06-10","o":53.64,"h":54,"l":52.44,"c":54,"v":1208},{"d":"2008-06-11","o":54.6,"h":54.6,"l":52.2,"c":53.28,"v":2983},{"d":"2008-06-12","o":54.72,"h":58.8,"l":51.96,"c":52.8,"v":3767},{"d":"2008-06-13","o":53.4,"h":55.2,"l":52.32,"c":54.72,"v":1833},{"d":"2008-06-16","o":52.8,"h":55.56,"l":52.32,"c":55.56,"v":3725},{"d":"2008-06-17","o":55.56,"h":55.92,"l":54.48,"c":55.92,"v":1917},{"d":"2008-06-18","o":55.8,"h":55.8,"l":53.16,"c":53.88,"v":2558},{"d":"2008-06-19","o":52.8,"h":53.64,"l":52.2,"c":52.44,"v":5533},{"d":"2008-06-20","o":52.44,"h":52.8,"l":52.2,"c":52.44,"v":2450},{"d":"2008-06-23","o":51.6,"h":52.44,"l":50.04,"c":51.6,"v":2992},{"d":"2008-06-24","o":49.8,"h":52.68,"l":49.32,"c":52.2,"v":1383},{"d":"2008-06-25","o":51.96,"h":51.96,"l":50.04,"c":51.12,"v":6183},{"d":"2008-06-26","o":50.76,"h":51.84,"l":50.04,"c":51,"v":12858},{"d":"2008-06-27","o":50.4,"h":54.24,"l":48.6,"c":49.2,"v":192067},{"d":"2008-06-30","o":50.88,"h":55.68,"l":48.36,"c":48.96,"v":4867},{"d":"2008-07-01","o":48.36,"h":49.2,"l":45.6,"c":46.92,"v":8558},{"d":"2008-07-02","o":47.88,"h":51.96,"l":45.6,"c":46.92,"v":8408},{"d":"2008-07-03","o":46.92,"h":46.92,"l":44.64,"c":46.44,"v":2625},{"d":"2008-07-07","o":46.56,"h":46.56,"l":40.92,"c":40.92,"v":5217},{"d":"2008-07-08","o":41.4,"h":45.48,"l":41.4,"c":45.36,"v":4392},{"d":"2008-07-09","o":45.48,"h":47.88,"l":45,"c":46.44,"v":4200},{"d":"2008-07-10","o":46.32,"h":49.56,"l":43.92,"c":47.76,"v":4308},{"d":"2008-07-11","o":47.16,"h":52.2,"l":47.16,"c":51.72,"v":4425},{"d":"2008-07-14","o":52.68,"h":52.68,"l":45.12,"c":47.4,"v":8342},{"d":"2008-07-15","o":46.8,"h":48,"l":45,"c":47.76,"v":3808},{"d":"2008-07-16","o":48.36,"h":54.24,"l":47.16,"c":53.28,"v":5092},{"d":"2008-07-17","o":53.76,"h":54,"l":52.56,"c":54,"v":2467},{"d":"2008-07-18","o":54,"h":54.48,"l":52.8,"c":53.28,"v":3725},{"d":"2008-07-21","o":53.04,"h":55.2,"l":53.04,"c":54,"v":1133},{"d":"2008-07-22","o":53.64,"h":55.8,"l":46.2,"c":54,"v":3750},{"d":"2008-07-23","o":54,"h":55.2,"l":52.32,"c":53.52,"v":1792},{"d":"2008-07-24","o":53.88,"h":55.2,"l":53.04,"c":54,"v":5667},{"d":"2008-07-25","o":53.04,"h":54.36,"l":53.04,"c":54,"v":2717},{"d":"2008-07-28","o":53.76,"h":54,"l":52.08,"c":52.2,"v":2150},{"d":"2008-07-29","o":52.2,"h":55.2,"l":52.2,"c":54.84,"v":4000},{"d":"2008-07-30","o":55.8,"h":58.32,"l":55.68,"c":57.48,"v":4192},{"d":"2008-07-31","o":56.04,"h":58.56,"l":54.96,"c":57.36,"v":2925},{"d":"2008-08-01","o":56.28,"h":59.88,"l":56.16,"c":57.12,"v":2375},{"d":"2008-08-04","o":57,"h":60.12,"l":54.12,"c":59.64,"v":10225},{"d":"2008-08-05","o":58.8,"h":59.64,"l":56.76,"c":56.88,"v":3992},{"d":"2008-08-06","o":56.4,"h":60,"l":54.48,"c":58.32,"v":3283},{"d":"2008-08-07","o":57.24,"h":59.88,"l":57.24,"c":58.32,"v":3008},{"d":"2008-08-08","o":58.56,"h":60,"l":58.08,"c":60,"v":4825},{"d":"2008-08-11","o":60,"h":61.8,"l":59.4,"c":60.48,"v":3567},{"d":"2008-08-12","o":60,"h":60.6,"l":57.84,"c":60.6,"v":2758},{"d":"2008-08-13","o":60.12,"h":60.6,"l":59.4,"c":60.24,"v":3183},{"d":"2008-08-14","o":59.4,"h":60.6,"l":59.4,"c":60.12,"v":4242},{"d":"2008-08-15","o":60.36,"h":60.6,"l":58.8,"c":59.88,"v":3992},{"d":"2008-08-18","o":60,"h":60.36,"l":59.52,"c":60.24,"v":1925},{"d":"2008-08-19","o":59.4,"h":60,"l":59.4,"c":59.88,"v":2100},{"d":"2008-08-20","o":59.88,"h":60,"l":59.4,"c":59.88,"v":4017},{"d":"2008-08-21","o":59.64,"h":60.12,"l":58.2,"c":59.28,"v":25742},{"d":"2008-08-22","o":59.4,"h":59.4,"l":58.08,"c":58.68,"v":2817},{"d":"2008-08-25","o":58.32,"h":58.68,"l":55.2,"c":56.04,"v":2975},{"d":"2008-08-26","o":55.92,"h":58.08,"l":53.88,"c":54.84,"v":1283},{"d":"2008-08-27","o":55.2,"h":58.8,"l":55.2,"c":58.56,"v":2058},{"d":"2008-08-28","o":58.56,"h":60.12,"l":56.28,"c":60.12,"v":2667},{"d":"2008-08-29","o":59.76,"h":59.76,"l":55.32,"c":57.48,"v":5150},{"d":"2008-09-02","o":59.16,"h":59.16,"l":54,"c":54.6,"v":3400},{"d":"2008-09-03","o":54.72,"h":56.04,"l":54,"c":55.68,"v":3542},{"d":"2008-09-04","o":55.44,"h":55.68,"l":52.2,"c":52.2,"v":2750},{"d":"2008-09-05","o":54.12,"h":56.28,"l":50.04,"c":56.28,"v":4100},{"d":"2008-09-08","o":56.88,"h":57.6,"l":52.56,"c":57.12,"v":4125},{"d":"2008-09-09","o":57.6,"h":57.6,"l":54.48,"c":54.84,"v":3225},{"d":"2008-09-10","o":56.28,"h":56.88,"l":52.08,"c":52.56,"v":6642},{"d":"2008-09-11","o":51.84,"h":53.4,"l":49.8,"c":52.92,"v":4392},{"d":"2008-09-12","o":49.44,"h":52.2,"l":46.32,"c":51,"v":8150},{"d":"2008-09-15","o":49.92,"h":61.2,"l":48.72,"c":52.32,"v":18750},{"d":"2008-09-16","o":47.04,"h":51.72,"l":47.04,"c":51.72,"v":8908},{"d":"2008-09-17","o":50.4,"h":51.84,"l":46.32,"c":46.32,"v":2617},{"d":"2008-09-18","o":47.76,"h":55.68,"l":47.28,"c":55.2,"v":10750},{"d":"2008-09-19","o":58.56,"h":58.56,"l":51.6,"c":54.12,"v":33958},{"d":"2008-09-22","o":53.64,"h":57.48,"l":53.04,"c":54,"v":4500},{"d":"2008-09-23","o":53.88,"h":55.68,"l":53.28,"c":53.64,"v":3775},{"d":"2008-09-24","o":53.4,"h":53.4,"l":50.64,"c":50.88,"v":2575},{"d":"2008-09-25","o":51,"h":54,"l":50.88,"c":52.92,"v":8258},{"d":"2008-09-26","o":52.8,"h":57.6,"l":51,"c":57.48,"v":3867},{"d":"2008-09-29","o":57.48,"h":57.6,"l":25.92,"c":50.88,"v":5300},{"d":"2008-09-30","o":51.48,"h":57.48,"l":51.48,"c":55.2,"v":4000},{"d":"2008-10-01","o":54.84,"h":57.48,"l":49.32,"c":51.48,"v":3142},{"d":"2008-10-02","o":51.12,"h":54.6,"l":49.32,"c":51.6,"v":10650},{"d":"2008-10-03","o":52.2,"h":55.44,"l":50.76,"c":51.96,"v":6308},{"d":"2008-10-06","o":51.36,"h":57.24,"l":48.12,"c":54.24,"v":4542},{"d":"2008-10-07","o":54.84,"h":56.28,"l":49.92,"c":49.92,"v":3975},{"d":"2008-10-08","o":48.72,"h":56.28,"l":46.8,"c":52.56,"v":6117},{"d":"2008-10-09","o":53.28,"h":53.28,"l":46.8,"c":48,"v":6133},{"d":"2008-10-10","o":46.68,"h":56.28,"l":42.12,"c":56.28,"v":7775},{"d":"2008-10-13","o":56.28,"h":60,"l":55.68,"c":60,"v":4783},{"d":"2008-10-14","o":58.08,"h":58.32,"l":49.92,"c":58.08,"v":4525},{"d":"2008-10-15","o":57.12,"h":58.08,"l":48,"c":48.6,"v":3367},{"d":"2008-10-16","o":48.96,"h":58.08,"l":48.6,"c":58.08,"v":4842},{"d":"2008-10-17","o":52.08,"h":57.6,"l":51.48,"c":56.4,"v":12075},{"d":"2008-10-20","o":57.84,"h":57.84,"l":55.32,"c":56.4,"v":5167},{"d":"2008-10-21","o":55.68,"h":57.96,"l":50.88,"c":51.6,"v":3375},{"d":"2008-10-22","o":49.2,"h":54.72,"l":49.2,"c":49.56,"v":2317},{"d":"2008-10-23","o":50.52,"h":52.56,"l":48.24,"c":51.6,"v":2650},{"d":"2008-10-24","o":48.36,"h":54.24,"l":48.36,"c":53.88,"v":2792},{"d":"2008-10-27","o":53.52,"h":53.52,"l":48.36,"c":48.36,"v":3717},{"d":"2008-10-28","o":48.84,"h":48.84,"l":45,"c":48,"v":6242},{"d":"2008-10-29","o":48.36,"h":48.48,"l":45.12,"c":47.16,"v":7483},{"d":"2008-10-30","o":48,"h":48,"l":40.92,"c":43.08,"v":37742},{"d":"2008-10-31","o":42.96,"h":47.52,"l":38.52,"c":47.16,"v":5525},{"d":"2008-11-03","o":48.36,"h":51.72,"l":44.64,"c":45.96,"v":4300},{"d":"2008-11-04","o":46.8,"h":46.8,"l":41.4,"c":42.96,"v":6292},{"d":"2008-11-05","o":42.6,"h":45.12,"l":36.24,"c":36.96,"v":9267},{"d":"2008-11-06","o":37.44,"h":44.64,"l":33,"c":41.28,"v":10208},{"d":"2008-11-07","o":41.64,"h":42.96,"l":40.32,"c":42.24,"v":4567},{"d":"2008-11-10","o":48,"h":48,"l":42.24,"c":42.24,"v":5575},{"d":"2008-11-11","o":42,"h":43.08,"l":36,"c":39,"v":4042},{"d":"2008-11-12","o":38.52,"h":38.76,"l":34.32,"c":34.44,"v":3683},{"d":"2008-11-13","o":34.56,"h":38.28,"l":31.8,"c":38.16,"v":5450},{"d":"2008-11-14","o":37.92,"h":39.96,"l":32.88,"c":32.88,"v":3642},{"d":"2008-11-17","o":33,"h":33.72,"l":30.96,"c":30.96,"v":5017},{"d":"2008-11-18","o":31.8,"h":31.8,"l":24,"c":25.68,"v":15508},{"d":"2008-11-19","o":26.4,"h":30.24,"l":23.28,"c":23.28,"v":19258},{"d":"2008-11-20","o":23.16,"h":25.8,"l":22.68,"c":23.88,"v":8750},{"d":"2008-11-21","o":22.32,"h":24.12,"l":20.76,"c":22.2,"v":8217},{"d":"2008-11-24","o":22.8,"h":23.76,"l":22.08,"c":22.92,"v":13217},{"d":"2008-11-25","o":23.16,"h":23.52,"l":21.36,"c":22.56,"v":5017},{"d":"2008-11-26","o":22.08,"h":24.96,"l":20.76,"c":24.6,"v":5242},{"d":"2008-11-28","o":24.48,"h":24.96,"l":22.8,"c":23.88,"v":3900},{"d":"2008-12-01","o":23.52,"h":23.52,"l":18.12,"c":18.12,"v":10142},{"d":"2008-12-02","o":22.8,"h":24,"l":19.92,"c":20.4,"v":11850},{"d":"2008-12-03","o":21.12,"h":21.12,"l":19.44,"c":20.28,"v":4392},{"d":"2008-12-04","o":20.88,"h":23.64,"l":20.4,"c":22.2,"v":34042},{"d":"2008-12-05","o":21.96,"h":29.88,"l":21.6,"c":29.28,"v":4575},{"d":"2008-12-08","o":29.76,"h":33,"l":29.4,"c":30,"v":8025},{"d":"2008-12-09","o":29.76,"h":32.4,"l":29.4,"c":30.96,"v":4083},{"d":"2008-12-10","o":31.8,"h":38.16,"l":31.8,"c":35.28,"v":2758},{"d":"2008-12-11","o":35.64,"h":36.24,"l":33.96,"c":33.96,"v":6008},{"d":"2008-12-12","o":33.6,"h":33.6,"l":31.32,"c":33.48,"v":4367},{"d":"2008-12-15","o":33.48,"h":36.12,"l":32.76,"c":34.68,"v":1258},{"d":"2008-12-16","o":35.28,"h":36,"l":34.68,"c":35.04,"v":7958},{"d":"2008-12-17","o":34.68,"h":34.8,"l":33.6,"c":34.08,"v":2692},{"d":"2008-12-18","o":34.44,"h":34.68,"l":32.88,"c":33,"v":3983},{"d":"2008-12-19","o":34.68,"h":34.92,"l":29.64,"c":31.32,"v":12333},{"d":"2008-12-22","o":28.08,"h":31.68,"l":26.16,"c":30,"v":6600},{"d":"2008-12-23","o":30.12,"h":30.6,"l":29.28,"c":29.52,"v":3333},{"d":"2008-12-24","o":29.52,"h":30.24,"l":29.28,"c":30.24,"v":5492},{"d":"2008-12-26","o":30,"h":30.72,"l":28.56,"c":29.52,"v":1692},{"d":"2008-12-29","o":29.52,"h":30.96,"l":27,"c":28.08,"v":1308},{"d":"2008-12-30","o":28.32,"h":28.92,"l":25.8,"c":27.36,"v":6958},{"d":"2008-12-31","o":28.2,"h":37.2,"l":26.88,"c":28.2,"v":28083},{"d":"2009-01-02","o":28.2,"h":30.72,"l":27.96,"c":29.64,"v":2567},{"d":"2009-01-05","o":30.72,"h":31.8,"l":30.72,"c":31.8,"v":4458},{"d":"2009-01-06","o":32.04,"h":33.12,"l":31.92,"c":32.4,"v":11867},{"d":"2009-01-07","o":31.92,"h":32.76,"l":30.6,"c":31.8,"v":23133},{"d":"2009-01-08","o":34.08,"h":36.72,"l":33.12,"c":36.24,"v":3425},{"d":"2009-01-09","o":36,"h":36.12,"l":32.28,"c":32.28,"v":7692},{"d":"2009-01-12","o":33,"h":34.68,"l":32.76,"c":32.76,"v":3692},{"d":"2009-01-13","o":33,"h":38.16,"l":33,"c":33.72,"v":4225},{"d":"2009-01-14","o":33.72,"h":36,"l":32.76,"c":33,"v":3942},{"d":"2009-01-15","o":33,"h":33.84,"l":31.44,"c":33,"v":7867},{"d":"2009-01-16","o":33.24,"h":34.44,"l":31.8,"c":33.84,"v":7442},{"d":"2009-01-20","o":33.24,"h":33.6,"l":28.8,"c":28.8,"v":6792},{"d":"2009-01-21","o":30,"h":31.92,"l":26.88,"c":30.96,"v":7183},{"d":"2009-01-22","o":30.24,"h":30.24,"l":28.2,"c":29.16,"v":2150},{"d":"2009-01-23","o":28.32,"h":28.8,"l":27.36,"c":27.48,"v":4075},{"d":"2009-01-26","o":28.08,"h":28.8,"l":27.6,"c":28.32,"v":1142},{"d":"2009-01-27","o":28.32,"h":30.6,"l":24,"c":25.2,"v":9808},{"d":"2009-01-28","o":26.4,"h":38.04,"l":25.32,"c":28.92,"v":6883},{"d":"2009-01-29","o":28.44,"h":28.8,"l":27,"c":27,"v":2592},{"d":"2009-01-30","o":27.24,"h":28.92,"l":26.04,"c":26.04,"v":1908},{"d":"2009-02-02","o":26.28,"h":29.52,"l":26.16,"c":28.68,"v":8983},{"d":"2009-02-03","o":29.04,"h":31.2,"l":27.12,"c":29.76,"v":23992},{"d":"2009-02-04","o":30,"h":30,"l":27.84,"c":28.2,"v":6958},{"d":"2009-02-05","o":28.2,"h":28.2,"l":27,"c":27.72,"v":4425},{"d":"2009-02-06","o":27.48,"h":28.8,"l":27.48,"c":28.44,"v":4400},{"d":"2009-02-09","o":28.2,"h":28.2,"l":27,"c":27.48,"v":2050},{"d":"2009-02-10","o":27.36,"h":28.8,"l":26.52,"c":26.52,"v":4033},{"d":"2009-02-11","o":26.76,"h":26.76,"l":26.4,"c":26.52,"v":1617},{"d":"2009-02-12","o":27,"h":27,"l":25.8,"c":26.04,"v":1667},{"d":"2009-02-13","o":26.16,"h":26.16,"l":25.8,"c":25.92,"v":3117},{"d":"2009-02-17","o":25.44,"h":26.4,"l":25.44,"c":25.92,"v":3050},{"d":"2009-02-18","o":26.04,"h":26.76,"l":25.68,"c":25.68,"v":7250},{"d":"2009-02-19","o":26.04,"h":26.28,"l":25.8,"c":25.8,"v":3417},{"d":"2009-02-20","o":25.8,"h":27.84,"l":24.96,"c":25.2,"v":3908},{"d":"2009-02-23","o":25.32,"h":25.32,"l":23.04,"c":23.04,"v":4100},{"d":"2009-02-24","o":23.4,"h":26.52,"l":22.32,"c":23.76,"v":13600},{"d":"2009-02-25","o":23.4,"h":23.64,"l":21,"c":21.84,"v":7592},{"d":"2009-02-26","o":22.08,"h":23.04,"l":20.16,"c":20.64,"v":4767},{"d":"2009-02-27","o":20.16,"h":31.8,"l":19.92,"c":19.92,"v":4317},{"d":"2009-03-02","o":19.92,"h":21.84,"l":17.52,"c":17.52,"v":4258},{"d":"2009-03-03","o":17.88,"h":21.24,"l":17.76,"c":20.4,"v":12175},{"d":"2009-03-04","o":20.76,"h":21.24,"l":17.52,"c":17.64,"v":8575},{"d":"2009-03-05","o":17.64,"h":17.88,"l":13.2,"c":13.8,"v":6433},{"d":"2009-03-06","o":14.64,"h":15.6,"l":13.8,"c":15.36,"v":18150},{"d":"2009-03-09","o":15.6,"h":15.84,"l":14.16,"c":14.16,"v":12942},{"d":"2009-03-10","o":14.64,"h":15,"l":13.44,"c":14.16,"v":25592},{"d":"2009-03-11","o":14.76,"h":17.16,"l":13.8,"c":14.04,"v":12233},{"d":"2009-03-12","o":13.92,"h":14.64,"l":13.32,"c":13.8,"v":30533},{"d":"2009-03-13","o":14.04,"h":15.36,"l":14.04,"c":14.28,"v":12758},{"d":"2009-03-16","o":14.88,"h":15.96,"l":13.44,"c":13.68,"v":10425},{"d":"2009-03-17","o":14.16,"h":17.28,"l":13.44,"c":14.04,"v":14017},{"d":"2009-03-18","o":14.04,"h":15.24,"l":13.56,"c":14.16,"v":11200},{"d":"2009-03-19","o":14.28,"h":15.24,"l":14.16,"c":15,"v":6600},{"d":"2009-03-20","o":15.24,"h":15.6,"l":13.8,"c":13.92,"v":14825},{"d":"2009-03-23","o":14.4,"h":16.8,"l":14.4,"c":16.8,"v":11467},{"d":"2009-03-24","o":16.56,"h":18.6,"l":15.36,"c":16.8,"v":6942},{"d":"2009-03-25","o":17.04,"h":20.52,"l":15.96,"c":20.4,"v":14467},{"d":"2009-03-26","o":20.76,"h":22.44,"l":20.64,"c":21.48,"v":26558},{"d":"2009-03-27","o":21,"h":21.72,"l":19.32,"c":20.04,"v":8933},{"d":"2009-03-30","o":19.44,"h":21.24,"l":19.44,"c":20.52,"v":9425},{"d":"2009-03-31","o":20.76,"h":21.6,"l":20.4,"c":21.24,"v":6433},{"d":"2009-04-01","o":20.76,"h":24.12,"l":20.28,"c":23.4,"v":14133},{"d":"2009-04-02","o":23.88,"h":26.52,"l":23.28,"c":23.76,"v":11517},{"d":"2009-04-03","o":23.4,"h":23.4,"l":21.36,"c":22.08,"v":5617},{"d":"2009-04-06","o":21.6,"h":23.04,"l":21.6,"c":22.92,"v":2467},{"d":"2009-04-07","o":22.56,"h":23.16,"l":22.56,"c":22.68,"v":10233},{"d":"2009-04-08","o":23.52,"h":24,"l":22.68,"c":23.28,"v":6775},{"d":"2009-04-09","o":23.88,"h":24,"l":22.44,"c":23.28,"v":11233},{"d":"2009-04-13","o":22.92,"h":25.08,"l":21.96,"c":25.08,"v":6567},{"d":"2009-04-14","o":24.6,"h":26.28,"l":23.28,"c":23.28,"v":5092},{"d":"2009-04-15","o":23.4,"h":23.76,"l":21.72,"c":23.76,"v":5250},{"d":"2009-04-16","o":24,"h":24.48,"l":22.32,"c":22.44,"v":15725},{"d":"2009-04-17","o":22.56,"h":22.56,"l":21.6,"c":21.84,"v":4025},{"d":"2009-04-20","o":21.24,"h":22.2,"l":18,"c":18.48,"v":8100},{"d":"2009-04-21","o":18.84,"h":21,"l":18.84,"c":19.8,"v":17533},{"d":"2009-04-22","o":19.56,"h":20.88,"l":19.08,"c":19.56,"v":22342},{"d":"2009-04-23","o":19.56,"h":21,"l":19.2,"c":19.32,"v":173142},{"d":"2009-04-24","o":20.52,"h":20.52,"l":20.04,"c":20.28,"v":11525},{"d":"2009-04-27","o":19.92,"h":22.2,"l":19.2,"c":21.72,"v":22442},{"d":"2009-04-28","o":22.2,"h":24.36,"l":22.2,"c":23.4,"v":9733},{"d":"2009-04-29","o":23.88,"h":25.2,"l":23.88,"c":24.6,"v":4958},{"d":"2009-04-30","o":24.72,"h":26.04,"l":24.12,"c":24.6,"v":8583},{"d":"2009-05-01","o":24.6,"h":24.96,"l":23.88,"c":24.12,"v":11883},{"d":"2009-05-04","o":24.48,"h":28.8,"l":24.48,"c":28.44,"v":18583},{"d":"2009-05-05","o":27.6,"h":32.16,"l":26.88,"c":27,"v":18550},{"d":"2009-05-06","o":27.84,"h":27.96,"l":26.4,"c":26.64,"v":9542},{"d":"2009-05-07","o":26.52,"h":28.32,"l":25.32,"c":26.52,"v":13033},{"d":"2009-05-08","o":27,"h":28.68,"l":27,"c":28.56,"v":12792},{"d":"2009-05-11","o":28.08,"h":28.08,"l":25.92,"c":26.04,"v":3408},{"d":"2009-05-12","o":27.48,"h":27.48,"l":22.08,"c":24.36,"v":25233},{"d":"2009-05-13","o":24,"h":26.52,"l":23.16,"c":24.48,"v":3867},{"d":"2009-05-14","o":24.72,"h":25.44,"l":23.52,"c":23.76,"v":3383},{"d":"2009-05-15","o":24.24,"h":24.24,"l":22.8,"c":23.28,"v":4300},{"d":"2009-05-18","o":24.24,"h":24.6,"l":22.92,"c":24.36,"v":2942},{"d":"2009-05-19","o":23.64,"h":24.72,"l":23.04,"c":24.48,"v":3425},{"d":"2009-05-20","o":24.6,"h":24.72,"l":24.12,"c":24.72,"v":9558},{"d":"2009-05-21","o":24.24,"h":24.24,"l":23.4,"c":24,"v":8692},{"d":"2009-05-22","o":24.12,"h":24.72,"l":23.76,"c":24.36,"v":1917},{"d":"2009-05-26","o":24.12,"h":27.72,"l":23.64,"c":26.76,"v":14650},{"d":"2009-05-27","o":25.8,"h":27.12,"l":24.24,"c":26.4,"v":6942},{"d":"2009-05-28","o":26.4,"h":26.4,"l":24.96,"c":25.68,"v":2717},{"d":"2009-05-29","o":26.4,"h":27,"l":25.44,"c":26.4,"v":8583},{"d":"2009-06-01","o":27.36,"h":29.04,"l":26.28,"c":28.68,"v":10858},{"d":"2009-06-02","o":28.44,"h":30.6,"l":27.6,"c":30.6,"v":7067},{"d":"2009-06-03","o":30.48,"h":30.48,"l":28.56,"c":30,"v":4817},{"d":"2009-06-04","o":29.52,"h":33.12,"l":29.52,"c":30.6,"v":5942},{"d":"2009-06-05","o":30.96,"h":33.72,"l":29.28,"c":32.04,"v":5667},{"d":"2009-06-08","o":32.4,"h":32.4,"l":31.2,"c":31.68,"v":6242},{"d":"2009-06-09","o":32.64,"h":35.04,"l":32.64,"c":33.48,"v":6958},{"d":"2009-06-10","o":33.72,"h":36.96,"l":33.12,"c":36,"v":22442},{"d":"2009-06-11","o":37.68,"h":40.2,"l":36.6,"c":38.16,"v":17500},{"d":"2009-06-12","o":37.8,"h":38.76,"l":36.72,"c":38.4,"v":11567},{"d":"2009-06-15","o":38.76,"h":38.76,"l":34.8,"c":35.88,"v":18467},{"d":"2009-06-16","o":36.96,"h":36.96,"l":32.88,"c":33.96,"v":38675},{"d":"2009-06-17","o":33.84,"h":36,"l":33.24,"c":35.88,"v":8167},{"d":"2009-06-18","o":35.76,"h":36.96,"l":35.4,"c":35.88,"v":4600},{"d":"2009-06-19","o":36.72,"h":37.8,"l":36,"c":37.8,"v":21458},{"d":"2009-06-22","o":37.32,"h":38.16,"l":35.88,"c":35.88,"v":7133},{"d":"2009-06-23","o":37.2,"h":37.2,"l":35.64,"c":35.88,"v":25400},{"d":"2009-06-24","o":36.12,"h":37.2,"l":33.6,"c":35.04,"v":10800},{"d":"2009-06-25","o":34.92,"h":36.72,"l":34.8,"c":36.12,"v":12092},{"d":"2009-06-26","o":36.6,"h":45.96,"l":35.88,"c":39.6,"v":149417},{"d":"2009-06-29","o":38.88,"h":41.04,"l":37.44,"c":39.72,"v":9950},{"d":"2009-06-30","o":39.84,"h":41.88,"l":39.36,"c":39.84,"v":9250},{"d":"2009-07-01","o":40.32,"h":41.28,"l":39.24,"c":40.92,"v":8408},{"d":"2009-07-02","o":40.8,"h":41.88,"l":39.6,"c":39.72,"v":5733},{"d":"2009-07-06","o":39.6,"h":39.84,"l":36.84,"c":38.52,"v":8333},{"d":"2009-07-07","o":38.64,"h":38.64,"l":35.88,"c":35.88,"v":5517},{"d":"2009-07-08","o":36.24,"h":36.84,"l":35.4,"c":36.24,"v":8233},{"d":"2009-07-09","o":36.6,"h":36.96,"l":35.4,"c":35.76,"v":4408},{"d":"2009-07-10","o":36,"h":36,"l":35.4,"c":35.64,"v":3167},{"d":"2009-07-13","o":35.88,"h":40.08,"l":35.4,"c":40.08,"v":5575},{"d":"2009-07-14","o":39.96,"h":41.4,"l":39.96,"c":40.92,"v":5667},{"d":"2009-07-15","o":41.76,"h":43.44,"l":40.2,"c":43.44,"v":6475},{"d":"2009-07-16","o":43.08,"h":43.68,"l":41.76,"c":43.68,"v":6167},{"d":"2009-07-17","o":43.8,"h":43.8,"l":42.24,"c":42.84,"v":7067},{"d":"2009-07-20","o":43.2,"h":43.56,"l":41.4,"c":42.72,"v":4617},{"d":"2009-07-21","o":42.84,"h":42.84,"l":38.16,"c":39,"v":5408},{"d":"2009-07-22","o":38.88,"h":39.84,"l":38.16,"c":38.88,"v":7992},{"d":"2009-07-23","o":42.48,"h":42.48,"l":38.88,"c":41.04,"v":8092},{"d":"2009-07-24","o":40.68,"h":43.68,"l":40.68,"c":43.44,"v":11900},{"d":"2009-07-27","o":43.44,"h":44.04,"l":42.36,"c":43.8,"v":5800},{"d":"2009-07-28","o":43.44,"h":45.6,"l":43.2,"c":45.48,"v":6000},{"d":"2009-07-29","o":45,"h":46.56,"l":44.64,"c":45.84,"v":4625},{"d":"2009-07-30","o":46.32,"h":47.76,"l":45.12,"c":46.08,"v":7850},{"d":"2009-07-31","o":45.84,"h":46.68,"l":44.76,"c":44.88,"v":15942},{"d":"2009-08-03","o":46.8,"h":48,"l":46.44,"c":46.8,"v":12250},{"d":"2009-08-04","o":49.8,"h":53.88,"l":48.6,"c":53.4,"v":19392},{"d":"2009-08-05","o":53.4,"h":53.4,"l":48.96,"c":51.6,"v":7667},{"d":"2009-08-06","o":51.72,"h":51.72,"l":39.84,"c":46.8,"v":33183},{"d":"2009-08-07","o":47.76,"h":48.72,"l":46.2,"c":47.28,"v":10625},{"d":"2009-08-10","o":47.04,"h":50.76,"l":46.2,"c":50.52,"v":4517},{"d":"2009-08-11","o":50.4,"h":50.4,"l":46.8,"c":47.52,"v":4892},{"d":"2009-08-12","o":47.76,"h":53.64,"l":46.92,"c":52.44,"v":12692},{"d":"2009-08-13","o":52.68,"h":53.28,"l":49.68,"c":51.48,"v":14650},{"d":"2009-08-14","o":51.48,"h":51.6,"l":50.04,"c":50.16,"v":7417},{"d":"2009-08-17","o":48.96,"h":51.24,"l":47.16,"c":51,"v":8008},{"d":"2009-08-18","o":51.24,"h":52.56,"l":50.16,"c":51.84,"v":15058},{"d":"2009-08-19","o":51.12,"h":52.68,"l":50.28,"c":52.56,"v":8833},{"d":"2009-08-20","o":52.56,"h":52.8,"l":51,"c":52.8,"v":6675},{"d":"2009-08-21","o":53.04,"h":55.2,"l":51.6,"c":55.2,"v":21250},{"d":"2009-08-24","o":55.92,"h":58.08,"l":54.6,"c":56.4,"v":9867},{"d":"2009-08-25","o":56.52,"h":57,"l":54.36,"c":55.2,"v":4958},{"d":"2009-08-26","o":54.72,"h":55.32,"l":53.52,"c":54.84,"v":4842},{"d":"2009-08-27","o":54.72,"h":54.72,"l":52.92,"c":54.72,"v":4858},{"d":"2009-08-28","o":55.08,"h":57.6,"l":52.32,"c":57.24,"v":9450},{"d":"2009-08-31","o":56.64,"h":57.6,"l":54.84,"c":54.96,"v":24542},{"d":"2009-09-01","o":54.36,"h":55.8,"l":51,"c":52.08,"v":8758},{"d":"2009-09-02","o":51.84,"h":52.92,"l":51,"c":52.44,"v":2867},{"d":"2009-09-03","o":52.56,"h":52.8,"l":50.88,"c":52.32,"v":4617},{"d":"2009-09-04","o":52.44,"h":53.88,"l":52.2,"c":53.76,"v":7392},{"d":"2009-09-08","o":54,"h":55.44,"l":51,"c":55.44,"v":6283},{"d":"2009-09-09","o":55.2,"h":56.4,"l":54.72,"c":56.28,"v":6167},{"d":"2009-09-10","o":55.8,"h":57.72,"l":53.64,"c":57.6,"v":10575},{"d":"2009-09-11","o":57.6,"h":58.8,"l":57.48,"c":58.2,"v":7342},{"d":"2009-09-14","o":57.96,"h":60,"l":57,"c":60,"v":8567},{"d":"2009-09-15","o":60,"h":60.48,"l":57.72,"c":60.48,"v":8483},{"d":"2009-09-16","o":60.48,"h":66.12,"l":59.76,"c":62.52,"v":23517},{"d":"2009-09-17","o":62.16,"h":64.92,"l":61.32,"c":62.16,"v":8225},{"d":"2009-09-18","o":62.4,"h":64.92,"l":60.12,"c":62.52,"v":12342},{"d":"2009-09-21","o":61.92,"h":63.6,"l":60,"c":60.96,"v":5317},{"d":"2009-09-22","o":61.2,"h":61.2,"l":58.8,"c":59.04,"v":7075},{"d":"2009-09-23","o":59.28,"h":59.28,"l":57.24,"c":57.24,"v":3408},{"d":"2009-09-24","o":57.48,"h":58.8,"l":54.84,"c":55.68,"v":3508},{"d":"2009-09-25","o":55.68,"h":57.96,"l":54,"c":55.68,"v":3917},{"d":"2009-09-28","o":55.92,"h":57,"l":55.68,"c":55.92,"v":7150},{"d":"2009-09-29","o":54.48,"h":56.04,"l":54.48,"c":56.04,"v":617},{"d":"2009-09-30","o":56.04,"h":57,"l":54.12,"c":55.2,"v":3667},{"d":"2009-10-01","o":54.96,"h":55.56,"l":52.44,"c":52.68,"v":6300},{"d":"2009-10-02","o":52.32,"h":56.4,"l":51,"c":54,"v":5508},{"d":"2009-10-05","o":55.68,"h":56.88,"l":54.72,"c":55.68,"v":3492},{"d":"2009-10-06","o":55.8,"h":56.4,"l":54.36,"c":56.28,"v":8650},{"d":"2009-10-07","o":55.08,"h":57,"l":54.72,"c":57,"v":3267},{"d":"2009-10-08","o":57.36,"h":58.2,"l":56.04,"c":57,"v":11400},{"d":"2009-10-09","o":57.12,"h":58.2,"l":57,"c":58.2,"v":1750},{"d":"2009-10-12","o":58.2,"h":59.52,"l":57.24,"c":59.4,"v":4000},{"d":"2009-10-13","o":59.16,"h":60.12,"l":58.2,"c":60,"v":2992},{"d":"2009-10-14","o":60.12,"h":61.2,"l":59.16,"c":60.24,"v":9825},{"d":"2009-10-15","o":60,"h":60.24,"l":58.2,"c":59.64,"v":3375},{"d":"2009-10-16","o":59.28,"h":60,"l":57,"c":59.4,"v":6117},{"d":"2009-10-19","o":59.64,"h":59.76,"l":57.72,"c":58.32,"v":9700},{"d":"2009-10-20","o":58.68,"h":58.68,"l":56.88,"c":57.12,"v":3958},{"d":"2009-10-21","o":58.44,"h":61.2,"l":58.08,"c":58.68,"v":10675},{"d":"2009-10-22","o":58.44,"h":60.36,"l":57.96,"c":59.64,"v":18833},{"d":"2009-10-23","o":59.76,"h":59.76,"l":57.6,"c":57.6,"v":7200},{"d":"2009-10-26","o":57.84,"h":59.04,"l":57.84,"c":58.08,"v":4183},{"d":"2009-10-27","o":58.2,"h":58.68,"l":57,"c":57.6,"v":4017},{"d":"2009-10-28","o":57.36,"h":58.2,"l":56.4,"c":56.88,"v":7367},{"d":"2009-10-29","o":57.36,"h":58.2,"l":55.92,"c":57.72,"v":9000},{"d":"2009-10-30","o":57,"h":58.32,"l":56.88,"c":57.36,"v":10442},{"d":"2009-11-02","o":57.6,"h":57.6,"l":55.2,"c":56.16,"v":16983},{"d":"2009-11-03","o":55.8,"h":56.88,"l":49.2,"c":55.92,"v":19067},{"d":"2009-11-04","o":56.04,"h":57.24,"l":54.6,"c":54.6,"v":10608},{"d":"2009-11-05","o":54.12,"h":59.28,"l":54,"c":59.16,"v":11800},{"d":"2009-11-06","o":58.2,"h":58.56,"l":56.16,"c":56.76,"v":4225},{"d":"2009-11-09","o":57.6,"h":59.16,"l":56.88,"c":59.16,"v":12742},{"d":"2009-11-10","o":58.92,"h":59.64,"l":56.88,"c":57.12,"v":4658},{"d":"2009-11-11","o":57.96,"h":58.8,"l":56.88,"c":58.68,"v":4475},{"d":"2009-11-12","o":58.32,"h":58.44,"l":51.6,"c":51.84,"v":25292},{"d":"2009-11-13","o":51.96,"h":52.68,"l":50.52,"c":51.96,"v":46717},{"d":"2009-11-16","o":52.32,"h":56.04,"l":52.32,"c":55.44,"v":18292},{"d":"2009-11-17","o":55.44,"h":55.44,"l":53.4,"c":54.72,"v":7517},{"d":"2009-11-18","o":54.6,"h":55.68,"l":53.04,"c":54,"v":10975},{"d":"2009-11-19","o":53.76,"h":54.84,"l":51.72,"c":53.04,"v":11317},{"d":"2009-11-20","o":52.32,"h":54.72,"l":49.56,"c":50.28,"v":18425},{"d":"2009-11-23","o":50.52,"h":53.04,"l":49.8,"c":52.08,"v":10075},{"d":"2009-11-24","o":52.32,"h":52.92,"l":50.28,"c":52.8,"v":14175},{"d":"2009-11-25","o":52.92,"h":54.12,"l":52.08,"c":53.4,"v":8483},{"d":"2009-11-27","o":51.12,"h":52.92,"l":51.12,"c":51.48,"v":5458},{"d":"2009-11-30","o":51.24,"h":55.08,"l":48.6,"c":54.48,"v":18150},{"d":"2009-12-01","o":55.08,"h":58.08,"l":54.6,"c":58.08,"v":21733},{"d":"2009-12-02","o":57.96,"h":59.64,"l":55.8,"c":56.04,"v":10800},{"d":"2009-12-03","o":56.4,"h":56.4,"l":53.4,"c":53.76,"v":9325},{"d":"2009-12-04","o":55.2,"h":56.76,"l":54.72,"c":55.56,"v":7817},{"d":"2009-12-07","o":55.68,"h":55.8,"l":53.88,"c":54.96,"v":10792},{"d":"2009-12-08","o":54.72,"h":57.6,"l":54.48,"c":57.12,"v":7450},{"d":"2009-12-09","o":57,"h":59.4,"l":57,"c":58.8,"v":5525},{"d":"2009-12-10","o":59.16,"h":59.16,"l":56.88,"c":57.12,"v":5150},{"d":"2009-12-11","o":57.48,"h":59.16,"l":57,"c":59.16,"v":9225},{"d":"2009-12-14","o":59.4,"h":62.4,"l":58.56,"c":60.24,"v":15817},{"d":"2009-12-15","o":60,"h":62.52,"l":57.72,"c":59.88,"v":8933},{"d":"2009-12-16","o":60.6,"h":63,"l":58.8,"c":60.12,"v":8567},{"d":"2009-12-17","o":59.52,"h":60,"l":57.84,"c":58.2,"v":4775},{"d":"2009-12-18","o":58.56,"h":63.36,"l":57,"c":63.24,"v":29217},{"d":"2009-12-21","o":63.84,"h":65.76,"l":59.64,"c":60.48,"v":11042},{"d":"2009-12-22","o":60.84,"h":63.24,"l":60,"c":62.16,"v":5825},{"d":"2009-12-23","o":62.4,"h":64.68,"l":60.6,"c":64.08,"v":4467},{"d":"2009-12-24","o":64.32,"h":65.04,"l":63.72,"c":64.56,"v":2700},{"d":"2009-12-28","o":64.8,"h":64.8,"l":62.16,"c":63.84,"v":7758},{"d":"2009-12-29","o":63.72,"h":63.96,"l":62.52,"c":63.48,"v":5658},{"d":"2009-12-30","o":62.04,"h":64.2,"l":61.44,"c":63.84,"v":8200},{"d":"2009-12-31","o":63,"h":64.56,"l":62.28,"c":64.08,"v":6200},{"d":"2010-01-04","o":63.6,"h":64.08,"l":62.4,"c":63.36,"v":10275},{"d":"2010-01-05","o":63.36,"h":63.6,"l":60.36,"c":61.56,"v":7508},{"d":"2010-01-06","o":61.32,"h":61.44,"l":57.12,"c":57.36,"v":7950},{"d":"2010-01-07","o":58.8,"h":60.48,"l":58.2,"c":59.88,"v":15275},{"d":"2010-01-08","o":60,"h":60.96,"l":57.96,"c":59.88,"v":11392},{"d":"2010-01-11","o":60,"h":63.72,"l":59.4,"c":63.48,"v":11150},{"d":"2010-01-12","o":62.4,"h":63.6,"l":60,"c":60.48,"v":3983},{"d":"2010-01-13","o":60.96,"h":66.96,"l":60.24,"c":66.72,"v":12600},{"d":"2010-01-14","o":66.36,"h":66.36,"l":63.6,"c":65.28,"v":3108},{"d":"2010-01-15","o":65.64,"h":66.72,"l":60.72,"c":62.88,"v":7700},{"d":"2010-01-19","o":63,"h":65.64,"l":61.44,"c":65.64,"v":4242},{"d":"2010-01-20","o":64.8,"h":64.8,"l":60,"c":61.2,"v":7742},{"d":"2010-01-21","o":61.56,"h":61.68,"l":59.88,"c":59.88,"v":7625},{"d":"2010-01-22","o":59.76,"h":62.16,"l":58.2,"c":58.44,"v":9492},{"d":"2010-01-25","o":59.28,"h":60.12,"l":56.28,"c":57.72,"v":7175},{"d":"2010-01-26","o":57.24,"h":57.96,"l":55.2,"c":55.2,"v":5225},{"d":"2010-01-27","o":54.84,"h":58.8,"l":54.84,"c":56.28,"v":3408},{"d":"2010-01-28","o":56.64,"h":56.64,"l":53.76,"c":54.12,"v":6342},{"d":"2010-01-29","o":54.48,"h":55.92,"l":52.8,"c":53.04,"v":5892},{"d":"2010-02-01","o":53.4,"h":54.72,"l":51.96,"c":52.8,"v":2983},{"d":"2010-02-02","o":55.08,"h":58.92,"l":54,"c":54.12,"v":10250},{"d":"2010-02-03","o":54,"h":56.76,"l":53.28,"c":53.28,"v":5425},{"d":"2010-02-04","o":54.24,"h":54.48,"l":49.2,"c":49.2,"v":7667},{"d":"2010-02-05","o":49.56,"h":52.68,"l":49.2,"c":51.48,"v":7142},{"d":"2010-02-08","o":51.6,"h":56.64,"l":49.56,"c":52.44,"v":8717},{"d":"2010-02-09","o":53.52,"h":54.24,"l":51.24,"c":52.92,"v":4508},{"d":"2010-02-10","o":52.44,"h":54,"l":51.36,"c":52.8,"v":3425},{"d":"2010-02-11","o":52.2,"h":54.96,"l":52.08,"c":54.84,"v":3817},{"d":"2010-02-12","o":54,"h":56.52,"l":54,"c":56.4,"v":4958},{"d":"2010-02-16","o":56.64,"h":58.68,"l":54.48,"c":57.6,"v":4342},{"d":"2010-02-17","o":57.96,"h":60.96,"l":56.52,"c":60.96,"v":6267},{"d":"2010-02-18","o":62.04,"h":63.84,"l":59.76,"c":63.6,"v":4808},{"d":"2010-02-19","o":63.48,"h":63.48,"l":61.44,"c":62.04,"v":6250},{"d":"2010-02-22","o":62.52,"h":62.52,"l":60,"c":60.36,"v":3583},{"d":"2010-02-23","o":60,"h":60.36,"l":57.24,"c":58.68,"v":7833},{"d":"2010-02-24","o":60.96,"h":63.72,"l":58.8,"c":60.12,"v":8358},{"d":"2010-02-25","o":59.04,"h":61.2,"l":58.32,"c":60.96,"v":2125},{"d":"2010-02-26","o":61.2,"h":62.16,"l":60,"c":61.56,"v":5842},{"d":"2010-03-01","o":62.16,"h":62.4,"l":60.72,"c":62.4,"v":7508},{"d":"2010-03-02","o":62.76,"h":66,"l":60.12,"c":66,"v":6350},{"d":"2010-03-03","o":65.88,"h":66.6,"l":62.76,"c":65.52,"v":5875},{"d":"2010-03-04","o":65.52,"h":65.88,"l":60.84,"c":65.04,"v":2617},{"d":"2010-03-05","o":65.28,"h":65.52,"l":64.44,"c":65.28,"v":4975},{"d":"2010-03-08","o":64.56,"h":64.56,"l":62.52,"c":63.12,"v":7650},{"d":"2010-03-09","o":62.52,"h":64.68,"l":62.28,"c":63.36,"v":3925},{"d":"2010-03-10","o":67.56,"h":72.84,"l":67.56,"c":72.36,"v":30958},{"d":"2010-03-11","o":72,"h":73.92,"l":71.04,"c":72.6,"v":18667},{"d":"2010-03-12","o":73.08,"h":77.76,"l":72.24,"c":77.16,"v":21858},{"d":"2010-03-15","o":77.16,"h":79.44,"l":76.44,"c":79.32,"v":28550},{"d":"2010-03-16","o":79.2,"h":79.56,"l":76.8,"c":79.56,"v":13758},{"d":"2010-03-17","o":80.04,"h":81,"l":78.84,"c":79.56,"v":20600},{"d":"2010-03-18","o":79.68,"h":80.16,"l":78.36,"c":79.68,"v":9200},{"d":"2010-03-19","o":81.6,"h":81.6,"l":78.6,"c":81.6,"v":44492},{"d":"2010-03-22","o":80.04,"h":81.24,"l":77.64,"c":78.48,"v":14358},{"d":"2010-03-23","o":78,"h":78.48,"l":76.44,"c":78.24,"v":6992},{"d":"2010-03-24","o":77.4,"h":77.88,"l":76.08,"c":76.2,"v":8250},{"d":"2010-03-25","o":77.04,"h":78.36,"l":75,"c":76.32,"v":6325},{"d":"2010-03-26","o":76.56,"h":78,"l":75.48,"c":76.68,"v":6608},{"d":"2010-03-29","o":77.16,"h":77.52,"l":75.36,"c":76.08,"v":9650},{"d":"2010-03-30","o":76.08,"h":77.4,"l":75.48,"c":76.32,"v":5858},{"d":"2010-03-31","o":75.6,"h":76.92,"l":75.6,"c":76.44,"v":7208},{"d":"2010-04-01","o":77.04,"h":77.64,"l":75.36,"c":76.32,"v":18533},{"d":"2010-04-05","o":76.44,"h":78,"l":76.44,"c":77.64,"v":8400},{"d":"2010-04-06","o":77.4,"h":79.44,"l":76.32,"c":76.44,"v":3517},{"d":"2010-04-07","o":78,"h":79.92,"l":75,"c":76.56,"v":20875},{"d":"2010-04-08","o":76.08,"h":76.92,"l":72.48,"c":76.2,"v":10383},{"d":"2010-04-09","o":76.56,"h":77.16,"l":75.6,"c":76.44,"v":4617},{"d":"2010-04-12","o":76.68,"h":76.68,"l":67.32,"c":70.08,"v":33033},{"d":"2010-04-13","o":69.84,"h":73.8,"l":69.12,"c":70.32,"v":15050},{"d":"2010-04-14","o":69.48,"h":69.96,"l":67.8,"c":69.72,"v":21975},{"d":"2010-04-15","o":68.76,"h":68.76,"l":65.76,"c":67.2,"v":33017},{"d":"2010-04-16","o":65.76,"h":69.6,"l":64.2,"c":68.76,"v":406408},{"d":"2010-04-19","o":68.76,"h":71.52,"l":68.76,"c":69.84,"v":80642},{"d":"2010-04-20","o":70.92,"h":73.2,"l":69.72,"c":72.96,"v":79475},{"d":"2010-04-21","o":72.96,"h":74.64,"l":72,"c":74.4,"v":36900},{"d":"2010-04-22","o":73.56,"h":78.36,"l":72.72,"c":77.76,"v":27000},{"d":"2010-04-23","o":77.4,"h":80.76,"l":76.8,"c":80.28,"v":51167},{"d":"2010-04-26","o":79.92,"h":91.44,"l":79.56,"c":83.28,"v":136333},{"d":"2010-04-27","o":84,"h":84,"l":77.52,"c":83.88,"v":73483},{"d":"2010-04-28","o":84.12,"h":88.44,"l":82.32,"c":87.84,"v":73900},{"d":"2010-04-29","o":78.84,"h":87.36,"l":73.56,"c":83.4,"v":81800},{"d":"2010-04-30","o":83.64,"h":85.32,"l":80.16,"c":80.16,"v":75150},{"d":"2010-05-03","o":80.88,"h":81.96,"l":77.52,"c":81.6,"v":36658},{"d":"2010-05-04","o":79.8,"h":80.76,"l":78,"c":79.56,"v":27417},{"d":"2010-05-05","o":77.88,"h":80.16,"l":76.56,"c":76.92,"v":32675},{"d":"2010-05-06","o":76.08,"h":76.92,"l":63.6,"c":68.16,"v":61942},{"d":"2010-05-07","o":66.6,"h":70.08,"l":64.68,"c":65.88,"v":55208},{"d":"2010-05-10","o":72,"h":72,"l":66.72,"c":68.76,"v":52042},{"d":"2010-05-11","o":67.92,"h":72.48,"l":64.2,"c":70.44,"v":28717},{"d":"2010-05-12","o":70.44,"h":72,"l":68.04,"c":70.92,"v":31583},{"d":"2010-05-13","o":70.44,"h":74.04,"l":70.2,"c":73.32,"v":44375},{"d":"2010-05-14","o":72.84,"h":73.92,"l":66.6,"c":67.92,"v":31625},{"d":"2010-05-17","o":68.76,"h":71.16,"l":67.32,"c":69,"v":20450},{"d":"2010-05-18","o":70.44,"h":70.68,"l":67.08,"c":68.04,"v":24725},{"d":"2010-05-19","o":67.8,"h":68.88,"l":66.36,"c":66.72,"v":26075},{"d":"2010-05-20","o":64.08,"h":66.96,"l":63,"c":64.2,"v":30100},{"d":"2010-05-21","o":63.6,"h":66.48,"l":63,"c":64.56,"v":25817},{"d":"2010-05-24","o":64.68,"h":66.84,"l":63.6,"c":64.44,"v":16042},{"d":"2010-05-25","o":62.52,"h":64.08,"l":60.12,"c":63.36,"v":20900},{"d":"2010-05-26","o":63.6,"h":65.64,"l":62.28,"c":62.52,"v":12333},{"d":"2010-05-27","o":64.8,"h":67.68,"l":63.12,"c":67.68,"v":14408},{"d":"2010-05-28","o":67.2,"h":67.2,"l":63.24,"c":63.96,"v":19392},{"d":"2010-06-01","o":63.36,"h":65.28,"l":61.68,"c":61.68,"v":16283},{"d":"2010-06-02","o":62.76,"h":66,"l":60.48,"c":66,"v":14008},{"d":"2010-06-03","o":66.48,"h":69.84,"l":66.12,"c":69.6,"v":19183},{"d":"2010-06-04","o":66.6,"h":67.56,"l":62.76,"c":63.12,"v":24208},{"d":"2010-06-07","o":63.36,"h":65.04,"l":59.76,"c":59.76,"v":30425},{"d":"2010-06-08","o":59.16,"h":60.12,"l":54.84,"c":55.32,"v":28408},{"d":"2010-06-09","o":57,"h":58.56,"l":54.36,"c":54.6,"v":22042},{"d":"2010-06-10","o":56.16,"h":56.76,"l":54.36,"c":56.28,"v":16450},{"d":"2010-06-11","o":55.2,"h":59.04,"l":55.2,"c":57.84,"v":10342},{"d":"2010-06-14","o":58.8,"h":60.24,"l":56.52,"c":58.32,"v":17675},{"d":"2010-06-15","o":59.16,"h":60.72,"l":56.28,"c":60,"v":15858},{"d":"2010-06-16","o":59.4,"h":62.16,"l":54.6,"c":60.6,"v":8733},{"d":"2010-06-17","o":61.2,"h":64.8,"l":60.6,"c":62.16,"v":15925},{"d":"2010-06-18","o":62.64,"h":64.44,"l":61.8,"c":61.8,"v":29383},{"d":"2010-06-21","o":63.24,"h":63.84,"l":62.16,"c":63,"v":18692},{"d":"2010-06-22","o":62.76,"h":64.2,"l":59.64,"c":60,"v":20758},{"d":"2010-06-23","o":60,"h":60.48,"l":58.32,"c":60,"v":13542},{"d":"2010-06-24","o":59.28,"h":61.68,"l":58.68,"c":58.68,"v":18125},{"d":"2010-06-25","o":59.28,"h":61.92,"l":58.68,"c":60.36,"v":183425},{"d":"2010-06-28","o":60.36,"h":62.76,"l":58.8,"c":60,"v":18767},{"d":"2010-06-29","o":58.44,"h":59.16,"l":56.64,"c":57.36,"v":22308},{"d":"2010-06-30","o":57.12,"h":59.4,"l":55.08,"c":55.68,"v":16983},{"d":"2010-07-01","o":55.44,"h":55.44,"l":48.96,"c":52.8,"v":69300},{"d":"2010-07-02","o":53.04,"h":57.6,"l":53.04,"c":54.36,"v":21017},{"d":"2010-07-06","o":55.8,"h":56.04,"l":52.8,"c":53.4,"v":26442},{"d":"2010-07-07","o":53.52,"h":54,"l":50.04,"c":52.8,"v":24308},{"d":"2010-07-08","o":53.64,"h":56.4,"l":51.96,"c":55.92,"v":59150},{"d":"2010-07-09","o":55.92,"h":55.92,"l":53.52,"c":55.08,"v":11633},{"d":"2010-07-12","o":54.96,"h":55.92,"l":53.28,"c":53.76,"v":15050},{"d":"2010-07-13","o":54.96,"h":57,"l":54.12,"c":57,"v":28300},{"d":"2010-07-14","o":56.52,"h":57.72,"l":54.12,"c":56.4,"v":36767},{"d":"2010-07-15","o":56.64,"h":58.44,"l":55.44,"c":55.8,"v":9292},{"d":"2010-07-16","o":55.8,"h":56.16,"l":53.28,"c":54.6,"v":36483},{"d":"2010-07-19","o":54.72,"h":55.2,"l":53.16,"c":54.12,"v":9533},{"d":"2010-07-20","o":53.4,"h":54.96,"l":51.24,"c":54.96,"v":17625},{"d":"2010-07-21","o":55.08,"h":55.08,"l":51,"c":51.12,"v":17492},{"d":"2010-07-22","o":52.32,"h":53.88,"l":51.12,"c":52.8,"v":22933},{"d":"2010-07-23","o":52.56,"h":52.56,"l":50.28,"c":50.76,"v":28017},{"d":"2010-07-26","o":51.12,"h":53.16,"l":50.88,"c":52.92,"v":25600},{"d":"2010-07-27","o":53.28,"h":53.28,"l":52.2,"c":52.68,"v":12525},{"d":"2010-07-28","o":53.28,"h":54,"l":51,"c":51.6,"v":51033},{"d":"2010-07-29","o":51.6,"h":51.96,"l":50.76,"c":51,"v":22625},{"d":"2010-07-30","o":50.16,"h":53.28,"l":50.16,"c":50.76,"v":26100},{"d":"2010-08-02","o":52.08,"h":52.56,"l":51,"c":51.84,"v":26258},{"d":"2010-08-03","o":51.36,"h":55.2,"l":51.12,"c":51.96,"v":24892},{"d":"2010-08-04","o":52.2,"h":53.88,"l":50.88,"c":53.04,"v":12225},{"d":"2010-08-05","o":52.44,"h":53.16,"l":51.6,"c":53.04,"v":9300},{"d":"2010-08-06","o":30.24,"h":32.28,"l":28.2,"c":28.68,"v":1095758},{"d":"2010-08-09","o":29.4,"h":31.08,"l":28.8,"c":30.12,"v":209358},{"d":"2010-08-10","o":30.12,"h":30.36,"l":28.68,"c":30,"v":96258},{"d":"2010-08-11","o":29.04,"h":29.52,"l":25.32,"c":26.16,"v":295017},{"d":"2010-08-12","o":25.32,"h":26.16,"l":24.48,"c":25.32,"v":145667},{"d":"2010-08-13","o":24,"h":25.44,"l":23.4,"c":23.64,"v":179167},{"d":"2010-08-16","o":23.4,"h":27.36,"l":22.2,"c":27.36,"v":124992},{"d":"2010-08-17","o":27,"h":29.16,"l":26.52,"c":26.88,"v":89442},{"d":"2010-08-18","o":26.64,"h":27.48,"l":25.92,"c":26.76,"v":60258},{"d":"2010-08-19","o":27,"h":28.32,"l":26.76,"c":28.2,"v":96383},{"d":"2010-08-20","o":27.84,"h":28.56,"l":25.2,"c":26.88,"v":101067},{"d":"2010-08-23","o":27,"h":27,"l":25.08,"c":25.2,"v":44075},{"d":"2010-08-24","o":24.72,"h":25.32,"l":24,"c":24.24,"v":63100},{"d":"2010-08-25","o":24.12,"h":25.68,"l":24.12,"c":25.56,"v":28017},{"d":"2010-08-26","o":25.8,"h":25.92,"l":24.96,"c":25.2,"v":38208},{"d":"2010-08-27","o":25.68,"h":25.68,"l":24.6,"c":25.68,"v":60050},{"d":"2010-08-30","o":25.56,"h":25.8,"l":24.96,"c":25.44,"v":111808},{"d":"2010-08-31","o":25.32,"h":25.32,"l":24.6,"c":24.72,"v":26858},{"d":"2010-09-01","o":25.32,"h":26.52,"l":24.96,"c":25.08,"v":50383},{"d":"2010-09-02","o":27.24,"h":28.2,"l":25.8,"c":27.84,"v":104950},{"d":"2010-09-03","o":28.44,"h":29.16,"l":26.4,"c":27,"v":78633},{"d":"2010-09-07","o":27,"h":27,"l":25.44,"c":25.44,"v":48700},{"d":"2010-09-08","o":25.68,"h":26.16,"l":24.6,"c":24.96,"v":63767},{"d":"2010-09-09","o":25.32,"h":26.16,"l":24.96,"c":25.8,"v":48017},{"d":"2010-09-10","o":25.56,"h":26.04,"l":25.44,"c":25.56,"v":31642},{"d":"2010-09-13","o":25.8,"h":26.04,"l":25.2,"c":25.44,"v":37983},{"d":"2010-09-14","o":25.32,"h":25.68,"l":24.84,"c":25.08,"v":28150},{"d":"2010-09-15","o":24.84,"h":24.96,"l":24.12,"c":24.72,"v":72892},{"d":"2010-09-16","o":24.6,"h":25.56,"l":24,"c":24.6,"v":55333},{"d":"2010-09-17","o":24.96,"h":24.96,"l":24,"c":24.12,"v":83400},{"d":"2010-09-20","o":24.24,"h":24.6,"l":24,"c":24.6,"v":86450},{"d":"2010-09-21","o":24.48,"h":24.48,"l":23.52,"c":23.88,"v":108800},{"d":"2010-09-22","o":24.6,"h":26.4,"l":24.24,"c":25.08,"v":167150},{"d":"2010-09-23","o":25.68,"h":25.68,"l":24.36,"c":25.32,"v":64717},{"d":"2010-09-24","o":25.68,"h":26.4,"l":25.44,"c":26.4,"v":52992},{"d":"2010-09-27","o":26.52,"h":27,"l":25.92,"c":26.52,"v":70017},{"d":"2010-09-28","o":26.52,"h":26.76,"l":25.92,"c":26.76,"v":38608},{"d":"2010-09-29","o":26.76,"h":26.76,"l":25.92,"c":26.04,"v":36525},{"d":"2010-09-30","o":26.4,"h":26.52,"l":25.56,"c":25.56,"v":72717},{"d":"2010-10-01","o":26.04,"h":27.36,"l":25.2,"c":26.64,"v":109375},{"d":"2010-10-04","o":26.76,"h":27,"l":25.44,"c":26.16,"v":36317},{"d":"2010-10-05","o":26.4,"h":26.88,"l":25.56,"c":26.52,"v":30567},{"d":"2010-10-06","o":26.88,"h":28.2,"l":26.64,"c":27.12,"v":55900},{"d":"2010-10-07","o":27.36,"h":27.84,"l":26.76,"c":27.36,"v":37725},{"d":"2010-10-08","o":27.6,"h":27.84,"l":26.16,"c":26.28,"v":50467},{"d":"2010-10-11","o":26.28,"h":26.76,"l":25.68,"c":26.76,"v":37383},{"d":"2010-10-12","o":26.88,"h":27.24,"l":25.92,"c":26.88,"v":34800},{"d":"2010-10-13","o":27.24,"h":28.56,"l":26.28,"c":28.2,"v":61650},{"d":"2010-10-14","o":28.44,"h":31.68,"l":28.2,"c":30.96,"v":218158},{"d":"2010-10-15","o":31.44,"h":32.4,"l":29.28,"c":30,"v":101325},{"d":"2010-10-18","o":30.24,"h":31.2,"l":29.28,"c":30.84,"v":58975},{"d":"2010-10-19","o":30.12,"h":31.08,"l":28.44,"c":28.92,"v":53600},{"d":"2010-10-20","o":28.92,"h":29.04,"l":27.24,"c":28.68,"v":64800},{"d":"2010-10-21","o":29.52,"h":30.24,"l":27.48,"c":28.32,"v":55400},{"d":"2010-10-22","o":28.44,"h":29.04,"l":27.12,"c":28.56,"v":31442},{"d":"2010-10-25","o":28.44,"h":29.4,"l":27.6,"c":27.84,"v":30625},{"d":"2010-10-26","o":27.72,"h":28.08,"l":27,"c":27.12,"v":29567},{"d":"2010-10-27","o":27,"h":29.16,"l":26.4,"c":28.8,"v":60442},{"d":"2010-10-28","o":28.56,"h":29.04,"l":27,"c":27.48,"v":45192},{"d":"2010-10-29","o":27.36,"h":27.36,"l":26.16,"c":26.16,"v":59708},{"d":"2010-11-01","o":26.16,"h":26.28,"l":24.84,"c":25.8,"v":39200},{"d":"2010-11-02","o":26.28,"h":26.52,"l":25.44,"c":26.04,"v":33017},{"d":"2010-11-03","o":26.16,"h":26.76,"l":25.92,"c":26.28,"v":37992},{"d":"2010-11-04","o":27.36,"h":27.96,"l":26.28,"c":27.72,"v":70717},{"d":"2010-11-05","o":27.96,"h":28.2,"l":27.12,"c":27.6,"v":31208},{"d":"2010-11-08","o":27.6,"h":27.96,"l":27,"c":27.12,"v":34133},{"d":"2010-11-09","o":25.56,"h":26.76,"l":24.36,"c":24.96,"v":418433},{"d":"2010-11-10","o":25.2,"h":25.68,"l":24.36,"c":24.72,"v":70583},{"d":"2010-11-11","o":24.48,"h":25.8,"l":24.48,"c":24.48,"v":36908},{"d":"2010-11-12","o":24.24,"h":25.08,"l":24.12,"c":24.36,"v":35808},{"d":"2010-11-15","o":24.6,"h":26.28,"l":24.6,"c":25.44,"v":102442},{"d":"2010-11-16","o":25.2,"h":25.8,"l":24.6,"c":24.96,"v":40333},{"d":"2010-11-17","o":25.2,"h":25.2,"l":24.48,"c":24.96,"v":15750},{"d":"2010-11-18","o":25.32,"h":25.44,"l":24.6,"c":24.72,"v":23850},{"d":"2010-11-19","o":24.72,"h":24.96,"l":24.24,"c":24.96,"v":64708},{"d":"2010-11-22","o":24.72,"h":25.8,"l":24.6,"c":25.32,"v":160750},{"d":"2010-11-23","o":25.08,"h":25.56,"l":24.6,"c":25.08,"v":39067},{"d":"2010-11-24","o":25.2,"h":25.92,"l":24.96,"c":25.2,"v":17817},{"d":"2010-11-26","o":25.08,"h":25.2,"l":24.72,"c":24.96,"v":10133},{"d":"2010-11-29","o":25.2,"h":25.56,"l":24.72,"c":25.08,"v":16225},{"d":"2010-11-30","o":24.72,"h":27,"l":24.72,"c":27,"v":62025},{"d":"2010-12-01","o":27.6,"h":27.96,"l":25.92,"c":26.16,"v":60550},{"d":"2010-12-02","o":26.16,"h":26.64,"l":25.44,"c":26.64,"v":26733},{"d":"2010-12-03","o":26.4,"h":27.36,"l":25.8,"c":27.24,"v":19925},{"d":"2010-12-06","o":27.12,"h":27.84,"l":26.88,"c":27.24,"v":29050},{"d":"2010-12-07","o":27.48,"h":27.48,"l":25.8,"c":25.92,"v":33083},{"d":"2010-12-08","o":26.16,"h":27.12,"l":26.04,"c":27,"v":18325},{"d":"2010-12-09","o":27.12,"h":27.24,"l":25.92,"c":26.64,"v":22167},{"d":"2010-12-10","o":26.76,"h":27.6,"l":26.64,"c":27.6,"v":17417},{"d":"2010-12-13","o":27.6,"h":27.72,"l":27.24,"c":27.36,"v":17608},{"d":"2010-12-14","o":27.48,"h":28.56,"l":27.24,"c":27.96,"v":42283},{"d":"2010-12-15","o":28.32,"h":30.6,"l":28.08,"c":29.4,"v":70408},{"d":"2010-12-16","o":29.64,"h":31.2,"l":29.04,"c":29.52,"v":203483},{"d":"2010-12-17","o":29.76,"h":30.12,"l":28.08,"c":28.8,"v":58867},{"d":"2010-12-20","o":28.8,"h":29.88,"l":28.8,"c":29.64,"v":26733},{"d":"2010-12-21","o":29.88,"h":31.2,"l":29.64,"c":30.6,"v":32275},{"d":"2010-12-22","o":30.96,"h":31.2,"l":30.12,"c":30.24,"v":25125},{"d":"2010-12-23","o":30.12,"h":30.6,"l":29.76,"c":30.12,"v":14150},{"d":"2010-12-27","o":30,"h":30.36,"l":29.16,"c":30.36,"v":26417},{"d":"2010-12-28","o":31.92,"h":34.08,"l":31.44,"c":32.28,"v":106850},{"d":"2010-12-29","o":32.28,"h":32.76,"l":31.2,"c":31.68,"v":40500},{"d":"2010-12-30","o":31.8,"h":33.36,"l":31.32,"c":32.04,"v":37517},{"d":"2010-12-31","o":32.04,"h":32.88,"l":31.08,"c":32.4,"v":46675},{"d":"2011-01-03","o":32.88,"h":34.32,"l":31.92,"c":33,"v":65425},{"d":"2011-01-04","o":33.12,"h":33.24,"l":30.72,"c":32.16,"v":42875},{"d":"2011-01-05","o":32.04,"h":32.4,"l":30.96,"c":31.44,"v":25375},{"d":"2011-01-06","o":31.56,"h":32.64,"l":31.32,"c":32.04,"v":40800},{"d":"2011-01-07","o":32.16,"h":32.16,"l":30.72,"c":31.08,"v":24358},{"d":"2011-01-10","o":30.72,"h":33.12,"l":29.76,"c":32.64,"v":48775},{"d":"2011-01-11","o":33,"h":33,"l":31.8,"c":32.16,"v":45008},{"d":"2011-01-12","o":32.28,"h":32.4,"l":31.32,"c":31.92,"v":19367},{"d":"2011-01-13","o":32.04,"h":32.76,"l":31.44,"c":31.56,"v":37383},{"d":"2011-01-14","o":31.68,"h":32.4,"l":31.68,"c":32.16,"v":16592},{"d":"2011-01-18","o":31.44,"h":33.6,"l":30.36,"c":33.24,"v":73100},{"d":"2011-01-19","o":33.12,"h":34.44,"l":32.4,"c":32.64,"v":36017},{"d":"2011-01-20","o":32.64,"h":32.64,"l":31.32,"c":31.32,"v":15192},{"d":"2011-01-21","o":31.44,"h":32.28,"l":30.6,"c":30.72,"v":172125},{"d":"2011-01-24","o":30.84,"h":32.28,"l":30.84,"c":31.56,"v":24367},{"d":"2011-01-25","o":31.2,"h":31.92,"l":30.48,"c":31.2,"v":12900},{"d":"2011-01-26","o":31.44,"h":32.04,"l":30.84,"c":32.04,"v":14400},{"d":"2011-01-27","o":32.16,"h":32.16,"l":31.2,"c":31.44,"v":7900},{"d":"2011-01-28","o":31.2,"h":31.32,"l":28.56,"c":29.04,"v":42058},{"d":"2011-01-31","o":29.04,"h":29.88,"l":27.96,"c":28.92,"v":27050},{"d":"2011-02-01","o":29.04,"h":30.96,"l":28.2,"c":30.48,"v":18792},{"d":"2011-02-02","o":30.36,"h":31.32,"l":29.76,"c":31.32,"v":20100},{"d":"2011-02-03","o":31.32,"h":31.32,"l":29.76,"c":30,"v":20633},{"d":"2011-02-04","o":30.12,"h":30.84,"l":29.52,"c":30.84,"v":15383},{"d":"2011-02-07","o":30.84,"h":31.68,"l":30.84,"c":31.56,"v":18233},{"d":"2011-02-08","o":31.32,"h":32.04,"l":31.2,"c":31.68,"v":8308},{"d":"2011-02-09","o":31.44,"h":31.56,"l":30.6,"c":30.84,"v":12283},{"d":"2011-02-10","o":30.72,"h":31.68,"l":30.6,"c":30.84,"v":12742},{"d":"2011-02-11","o":30.6,"h":31.2,"l":30.36,"c":30.96,"v":9467},{"d":"2011-02-14","o":30.84,"h":31.8,"l":30.72,"c":31.32,"v":17208},{"d":"2011-02-15","o":31.32,"h":32.4,"l":30.96,"c":31.68,"v":45208},{"d":"2011-02-16","o":32.04,"h":32.16,"l":30.72,"c":31.92,"v":29883},{"d":"2011-02-17","o":31.92,"h":32.4,"l":31.44,"c":31.68,"v":16567},{"d":"2011-02-18","o":31.92,"h":32.52,"l":30.84,"c":32.52,"v":45925},{"d":"2011-02-22","o":32.4,"h":35.4,"l":31.56,"c":33.96,"v":80767},{"d":"2011-02-23","o":33.6,"h":35.28,"l":31.44,"c":32.04,"v":85833},{"d":"2011-02-24","o":32.28,"h":33,"l":31.8,"c":32.76,"v":26758},{"d":"2011-02-25","o":34.2,"h":34.8,"l":31.32,"c":31.8,"v":88858},{"d":"2011-02-28","o":32.16,"h":32.76,"l":31.44,"c":31.92,"v":22958},{"d":"2011-03-01","o":32.16,"h":32.28,"l":31.44,"c":31.8,"v":18925},{"d":"2011-03-02","o":31.8,"h":32.28,"l":31.8,"c":32.16,"v":22558},{"d":"2011-03-03","o":32.4,"h":33.84,"l":31.92,"c":32.64,"v":59475},{"d":"2011-03-04","o":32.76,"h":33.84,"l":32.64,"c":32.88,"v":32425},{"d":"2011-03-07","o":33.36,"h":33.72,"l":31.8,"c":32.76,"v":23425},{"d":"2011-03-08","o":32.76,"h":33.72,"l":32.4,"c":33,"v":23492},{"d":"2011-03-09","o":33,"h":34.2,"l":32.88,"c":34.2,"v":13958},{"d":"2011-03-10","o":33.96,"h":34.56,"l":31.92,"c":32.16,"v":42650},{"d":"2011-03-11","o":32.16,"h":32.52,"l":31.2,"c":32.28,"v":28233},{"d":"2011-03-14","o":31.92,"h":32.4,"l":31.2,"c":31.32,"v":22725},{"d":"2011-03-15","o":30.48,"h":32.4,"l":30.36,"c":31.08,"v":51450},{"d":"2011-03-16","o":30.96,"h":31.68,"l":30.36,"c":30.84,"v":43967},{"d":"2011-03-17","o":31.44,"h":31.56,"l":30.72,"c":31.08,"v":22125},{"d":"2011-03-18","o":31.44,"h":31.68,"l":30.84,"c":31.2,"v":26258},{"d":"2011-03-21","o":31.68,"h":32.52,"l":30.48,"c":31.2,"v":24167},{"d":"2011-03-22","o":31.32,"h":31.56,"l":30.36,"c":30.6,"v":14992},{"d":"2011-03-23","o":30.6,"h":31.2,"l":30.48,"c":30.6,"v":20883},{"d":"2011-03-24","o":30.6,"h":31.2,"l":30.24,"c":30.96,"v":21008},{"d":"2011-03-25","o":31.2,"h":31.56,"l":30.72,"c":31.44,"v":18308},{"d":"2011-03-28","o":31.44,"h":31.92,"l":30.12,"c":31.08,"v":18333},{"d":"2011-03-29","o":31.2,"h":31.8,"l":30.84,"c":31.56,"v":20333},{"d":"2011-03-30","o":31.68,"h":32.4,"l":31.2,"c":32.28,"v":12217},{"d":"2011-03-31","o":32.04,"h":32.88,"l":31.44,"c":32.4,"v":17233},{"d":"2011-04-01","o":32.76,"h":33.6,"l":31.68,"c":33.48,"v":28117},{"d":"2011-04-04","o":35.76,"h":37.2,"l":33.84,"c":34.56,"v":62475},{"d":"2011-04-05","o":34.32,"h":35.88,"l":33.6,"c":35.16,"v":24592},{"d":"2011-04-06","o":35.52,"h":39.48,"l":35.52,"c":37.2,"v":55092},{"d":"2011-04-07","o":37.44,"h":37.44,"l":35.16,"c":35.28,"v":21342},{"d":"2011-04-08","o":35.88,"h":35.88,"l":34.32,"c":35.04,"v":11983},{"d":"2011-04-11","o":35.16,"h":36.36,"l":35.16,"c":36,"v":40150},{"d":"2011-04-12","o":35.52,"h":35.76,"l":34.8,"c":35.4,"v":39983},{"d":"2011-04-13","o":35.52,"h":36.24,"l":35.16,"c":35.64,"v":31625},{"d":"2011-04-14","o":36,"h":37.32,"l":35.88,"c":36,"v":33925},{"d":"2011-04-15","o":36.12,"h":37.08,"l":35.52,"c":35.64,"v":46842},{"d":"2011-04-18","o":35.16,"h":35.52,"l":33.48,"c":34.8,"v":18475},{"d":"2011-04-19","o":35.4,"h":36.84,"l":34.68,"c":36.24,"v":35158},{"d":"2011-04-20","o":37.2,"h":37.68,"l":35.88,"c":37.2,"v":50558},{"d":"2011-04-21","o":37.8,"h":37.8,"l":36.24,"c":36.48,"v":12375},{"d":"2011-04-25","o":36.24,"h":37.32,"l":35.88,"c":36.72,"v":15992},{"d":"2011-04-26","o":36.84,"h":37.56,"l":36.48,"c":37.2,"v":12183},{"d":"2011-04-27","o":37.2,"h":37.56,"l":37.08,"c":37.32,"v":8383},{"d":"2011-04-28","o":37.32,"h":39.84,"l":37.08,"c":39.84,"v":37450},{"d":"2011-04-29","o":39.12,"h":39.36,"l":37.68,"c":38.16,"v":47167},{"d":"2011-05-02","o":39.6,"h":39.6,"l":37.44,"c":38.04,"v":19442},{"d":"2011-05-03","o":38.4,"h":38.4,"l":34.8,"c":35.4,"v":34783},{"d":"2011-05-04","o":35.4,"h":36.12,"l":34.92,"c":35.4,"v":24417},{"d":"2011-05-05","o":35.28,"h":37.08,"l":34.92,"c":35.4,"v":43225},{"d":"2011-05-06","o":35.76,"h":36.6,"l":35.04,"c":35.76,"v":16333},{"d":"2011-05-09","o":35.88,"h":37.08,"l":35.64,"c":36.72,"v":13617},{"d":"2011-05-10","o":37.08,"h":39.48,"l":37.08,"c":39.24,"v":33375},{"d":"2011-05-11","o":39,"h":39.6,"l":38.4,"c":39.12,"v":23767},{"d":"2011-05-12","o":38.64,"h":40.2,"l":38.16,"c":40.08,"v":26583},{"d":"2011-05-13","o":40.08,"h":40.8,"l":37.8,"c":40.56,"v":21625},{"d":"2011-05-16","o":40.32,"h":40.92,"l":39.6,"c":40.8,"v":46333},{"d":"2011-05-17","o":39.96,"h":40.8,"l":39.6,"c":40.32,"v":25067},{"d":"2011-05-18","o":40.44,"h":43.44,"l":40.08,"c":43.32,"v":49408},{"d":"2011-05-19","o":43.56,"h":43.92,"l":42,"c":42.24,"v":25550},{"d":"2011-05-20","o":41.88,"h":42.96,"l":41.88,"c":42.24,"v":20325},{"d":"2011-05-23","o":41.16,"h":42.36,"l":41.04,"c":41.52,"v":29325},{"d":"2011-05-24","o":41.52,"h":43.2,"l":40.8,"c":42.48,"v":32142},{"d":"2011-05-25","o":42.48,"h":43.32,"l":42.12,"c":42.96,"v":15892},{"d":"2011-05-26","o":42.96,"h":43.32,"l":42.24,"c":43.08,"v":28033},{"d":"2011-05-27","o":43.44,"h":45.72,"l":43.2,"c":45.48,"v":48742},{"d":"2011-05-31","o":45.72,"h":46.92,"l":45,"c":45.48,"v":102842},{"d":"2011-06-01","o":45.84,"h":46.08,"l":43.8,"c":44.52,"v":29175},{"d":"2011-06-02","o":44.52,"h":44.64,"l":41.52,"c":42.72,"v":41300},{"d":"2011-06-03","o":41.76,"h":43.56,"l":40.68,"c":42.24,"v":37183},{"d":"2011-06-06","o":41.76,"h":41.76,"l":39.84,"c":41.04,"v":30017},{"d":"2011-06-07","o":41.52,"h":42,"l":40.8,"c":41.88,"v":34592},{"d":"2011-06-08","o":41.76,"h":42.36,"l":40.08,"c":40.44,"v":25233},{"d":"2011-06-09","o":40.68,"h":41.64,"l":39.36,"c":41.4,"v":21600},{"d":"2011-06-10","o":41.04,"h":42.72,"l":39.84,"c":40.56,"v":43933},{"d":"2011-06-13","o":40.92,"h":43.2,"l":37.8,"c":41.88,"v":37175},{"d":"2011-06-14","o":42.36,"h":42.6,"l":40.92,"c":41.28,"v":34808},{"d":"2011-06-15","o":40.68,"h":41.4,"l":39.48,"c":39.96,"v":21917},{"d":"2011-06-16","o":39.96,"h":42.12,"l":39.84,"c":42,"v":29858},{"d":"2011-06-17","o":42.36,"h":43.08,"l":40.56,"c":40.8,"v":35200},{"d":"2011-06-20","o":40.68,"h":41.52,"l":40.68,"c":40.92,"v":8050},{"d":"2011-06-21","o":41.4,"h":42.84,"l":41.04,"c":42.6,"v":17000},{"d":"2011-06-22","o":42.84,"h":44.52,"l":41.76,"c":43.44,"v":33092},{"d":"2011-06-23","o":42.84,"h":43.44,"l":41.64,"c":42.48,"v":19008},{"d":"2011-06-24","o":42.6,"h":43.56,"l":40.68,"c":41.88,"v":137450},{"d":"2011-06-27","o":42,"h":43.08,"l":41.28,"c":41.64,"v":24192},{"d":"2011-06-28","o":41.88,"h":42.84,"l":40.44,"c":42.72,"v":15375},{"d":"2011-06-29","o":42.84,"h":43.44,"l":41.76,"c":42.12,"v":10767},{"d":"2011-06-30","o":42.12,"h":42.48,"l":41.4,"c":41.76,"v":24167},{"d":"2011-07-01","o":41.88,"h":42.48,"l":41.28,"c":42.24,"v":23617},{"d":"2011-07-05","o":42.24,"h":43.08,"l":41.76,"c":42.96,"v":12975},{"d":"2011-07-06","o":43.08,"h":45.36,"l":43.08,"c":44.88,"v":24975},{"d":"2011-07-07","o":45,"h":46.44,"l":44.4,"c":46.32,"v":37767},{"d":"2011-07-08","o":45.72,"h":46.2,"l":44.76,"c":44.88,"v":9500},{"d":"2011-07-11","o":44.04,"h":44.04,"l":42.36,"c":43.08,"v":14783},{"d":"2011-07-12","o":42.72,"h":44.52,"l":42.36,"c":43.08,"v":9675},{"d":"2011-07-13","o":43.44,"h":44.04,"l":40.56,"c":42,"v":22725},{"d":"2011-07-14","o":42,"h":43.68,"l":41.76,"c":42.48,"v":11950},{"d":"2011-07-15","o":42.48,"h":43.8,"l":42.24,"c":42.36,"v":11317},{"d":"2011-07-18","o":42.36,"h":43.32,"l":40.44,"c":40.68,"v":15158},{"d":"2011-07-19","o":40.92,"h":42.72,"l":40.92,"c":41.64,"v":11983},{"d":"2011-07-20","o":41.76,"h":41.76,"l":40.2,"c":41.16,"v":17667},{"d":"2011-07-21","o":41.52,"h":42.72,"l":40.56,"c":42.6,"v":25650},{"d":"2011-07-22","o":42.6,"h":44.16,"l":38.64,"c":39.12,"v":51367},{"d":"2011-07-25","o":38.4,"h":40.56,"l":37.8,"c":38.28,"v":21600},{"d":"2011-07-26","o":38.16,"h":38.88,"l":35.04,"c":35.16,"v":23408},{"d":"2011-07-27","o":34.8,"h":36.72,"l":34.08,"c":34.32,"v":28450},{"d":"2011-07-28","o":34.2,"h":36.96,"l":34.2,"c":34.2,"v":18458},{"d":"2011-07-29","o":33.96,"h":35.4,"l":33.48,"c":35.04,"v":16017},{"d":"2011-08-01","o":35.52,"h":36,"l":34.68,"c":34.8,"v":20792},{"d":"2011-08-02","o":34.56,"h":35.64,"l":32.76,"c":32.76,"v":19425},{"d":"2011-08-03","o":33.72,"h":33.96,"l":31.44,"c":33,"v":39158},{"d":"2011-08-04","o":33,"h":34.2,"l":30.48,"c":30.48,"v":33933},{"d":"2011-08-05","o":29.28,"h":32.16,"l":28.8,"c":31.2,"v":24900},{"d":"2011-08-08","o":30.6,"h":30.6,"l":26.4,"c":26.4,"v":57608},{"d":"2011-08-09","o":27.48,"h":27.96,"l":23.88,"c":27.96,"v":46250},{"d":"2011-08-10","o":26.64,"h":29.28,"l":26.28,"c":28.2,"v":34675},{"d":"2011-08-11","o":28.44,"h":29.88,"l":27.84,"c":28.92,"v":30867},{"d":"2011-08-12","o":29.28,"h":30.12,"l":28.32,"c":29.04,"v":14500},{"d":"2011-08-15","o":29.52,"h":31.2,"l":29.4,"c":29.88,"v":21442},{"d":"2011-08-16","o":29.4,"h":30.48,"l":28.2,"c":28.92,"v":18383},{"d":"2011-08-17","o":29.04,"h":31.08,"l":29.04,"c":30.72,"v":13717},{"d":"2011-08-18","o":29.52,"h":29.52,"l":27.72,"c":28.2,"v":24533},{"d":"2011-08-19","o":27.36,"h":29.16,"l":26.4,"c":26.88,"v":24792},{"d":"2011-08-22","o":27.84,"h":27.96,"l":25.2,"c":25.68,"v":14525},{"d":"2011-08-23","o":26.04,"h":27.12,"l":25.68,"c":27.12,"v":38358},{"d":"2011-08-24","o":27.12,"h":28.2,"l":25.8,"c":27.6,"v":20667},{"d":"2011-08-25","o":27.84,"h":29.28,"l":27.24,"c":27.24,"v":13842},{"d":"2011-08-26","o":27,"h":29.28,"l":27,"c":29.28,"v":8092},{"d":"2011-08-29","o":29.64,"h":30.6,"l":29.16,"c":30.6,"v":16967},{"d":"2011-08-30","o":30.36,"h":32.4,"l":29.64,"c":31.56,"v":11500},{"d":"2011-08-31","o":32.16,"h":33.36,"l":30.36,"c":30.36,"v":14425},{"d":"2011-09-01","o":30.84,"h":33.84,"l":30.72,"c":30.96,"v":22108},{"d":"2011-09-02","o":30.36,"h":30.72,"l":28.44,"c":28.8,"v":20567},{"d":"2011-09-06","o":27.6,"h":29.64,"l":27.6,"c":29.4,"v":10617},{"d":"2011-09-07","o":30.24,"h":31.2,"l":30.12,"c":31.08,"v":10650},{"d":"2011-09-08","o":30.72,"h":32.4,"l":29.88,"c":29.88,"v":6658},{"d":"2011-09-09","o":29.4,"h":29.76,"l":27.36,"c":27.96,"v":15758},{"d":"2011-09-12","o":27.36,"h":28.44,"l":27,"c":27.84,"v":5450},{"d":"2011-09-13","o":27.96,"h":31.32,"l":27.96,"c":30.48,"v":19758},{"d":"2011-09-14","o":30.84,"h":31.08,"l":28.68,"c":30.48,"v":19533},{"d":"2011-09-15","o":30.84,"h":31.2,"l":29.04,"c":29.52,"v":11375},{"d":"2011-09-16","o":29.76,"h":31.92,"l":29.76,"c":31.2,"v":43925},{"d":"2011-09-19","o":30.36,"h":31.32,"l":29.64,"c":30.72,"v":11842},{"d":"2011-09-20","o":30.72,"h":31.08,"l":28.68,"c":28.8,"v":14958},{"d":"2011-09-21","o":28.92,"h":30.84,"l":28.92,"c":29.28,"v":24725},{"d":"2011-09-22","o":28.8,"h":30.6,"l":28.32,"c":29.16,"v":32833},{"d":"2011-09-23","o":29.16,"h":31.08,"l":28.92,"c":30.96,"v":10908},{"d":"2011-09-26","o":31.32,"h":31.32,"l":28.8,"c":29.4,"v":19708},{"d":"2011-09-27","o":30.36,"h":30.36,"l":28.92,"c":29.4,"v":21783},{"d":"2011-09-28","o":29.4,"h":30.12,"l":27,"c":27.48,"v":25250},{"d":"2011-09-29","o":28.68,"h":28.92,"l":25.68,"c":26.28,"v":39667},{"d":"2011-09-30","o":26.16,"h":26.88,"l":24.96,"c":25.32,"v":31517},{"d":"2011-10-03","o":24.84,"h":25.92,"l":22.92,"c":22.92,"v":34283},{"d":"2011-10-04","o":23.04,"h":24.96,"l":22.44,"c":24.6,"v":53808},{"d":"2011-10-05","o":26.28,"h":27.6,"l":25.68,"c":26.76,"v":18425},{"d":"2011-10-06","o":26.76,"h":28.44,"l":26.16,"c":28.32,"v":11742},{"d":"2011-10-07","o":28.08,"h":28.32,"l":26.76,"c":26.88,"v":15925},{"d":"2011-10-10","o":27.48,"h":28.2,"l":26.4,"c":27.84,"v":19067},{"d":"2011-10-11","o":27.24,"h":27.96,"l":24.72,"c":27.12,"v":12133},{"d":"2011-10-12","o":27.24,"h":27.36,"l":25.8,"c":26.4,"v":20258},{"d":"2011-10-13","o":26.04,"h":26.88,"l":25.44,"c":26.88,"v":6325},{"d":"2011-10-14","o":27.24,"h":27.6,"l":26.64,"c":26.88,"v":12150},{"d":"2011-10-17","o":26.52,"h":26.76,"l":24.6,"c":24.72,"v":14708},{"d":"2011-10-18","o":24.72,"h":27,"l":24,"c":26.76,"v":16125},{"d":"2011-10-19","o":26.88,"h":26.88,"l":24,"c":24.48,"v":16108},{"d":"2011-10-20","o":24.72,"h":25.8,"l":23.88,"c":25.44,"v":12900},{"d":"2011-10-21","o":26.16,"h":26.64,"l":25.2,"c":26.52,"v":13833},{"d":"2011-10-24","o":26.64,"h":26.76,"l":26.04,"c":26.4,"v":14767},{"d":"2011-10-25","o":26.04,"h":27.12,"l":25.56,"c":26.64,"v":29375},{"d":"2011-10-26","o":27.24,"h":27.24,"l":25.68,"c":26.28,"v":18692},{"d":"2011-10-27","o":27.36,"h":29.04,"l":26.04,"c":27.96,"v":45467},{"d":"2011-10-28","o":27.84,"h":27.96,"l":26.88,"c":27.12,"v":19050},{"d":"2011-10-31","o":26.52,"h":27.36,"l":24.84,"c":24.96,"v":41208},{"d":"2011-11-01","o":24.6,"h":25.08,"l":24,"c":24,"v":21892},{"d":"2011-11-02","o":24.48,"h":25.56,"l":23.64,"c":24.96,"v":22725},{"d":"2011-11-03","o":25.56,"h":26.4,"l":24.84,"c":25.92,"v":16233},{"d":"2011-11-04","o":25.56,"h":25.92,"l":24.36,"c":24.6,"v":9158},{"d":"2011-11-07","o":24.48,"h":24.6,"l":23.64,"c":24.48,"v":12742},{"d":"2011-11-08","o":24.72,"h":25.32,"l":23.76,"c":25.08,"v":14183},{"d":"2011-11-09","o":24.24,"h":24.48,"l":23.4,"c":23.4,"v":14933},{"d":"2011-11-10","o":23.88,"h":23.88,"l":22.92,"c":23.28,"v":11608},{"d":"2011-11-11","o":23.64,"h":24.12,"l":23.04,"c":24,"v":17100},{"d":"2011-11-14","o":23.76,"h":24,"l":22.8,"c":23.04,"v":9800},{"d":"2011-11-15","o":22.8,"h":24,"l":22.32,"c":24,"v":8067},{"d":"2011-11-16","o":23.76,"h":24.72,"l":23.76,"c":23.76,"v":8550},{"d":"2011-11-17","o":23.64,"h":24.72,"l":23.52,"c":24.36,"v":14017},{"d":"2011-11-18","o":24.36,"h":24.72,"l":23.76,"c":23.88,"v":9017},{"d":"2011-11-21","o":23.76,"h":23.76,"l":22.44,"c":22.92,"v":13708},{"d":"2011-11-22","o":22.92,"h":23.76,"l":22.32,"c":23.04,"v":9542},{"d":"2011-11-23","o":22.68,"h":23.16,"l":21.84,"c":22.08,"v":16250},{"d":"2011-11-25","o":22.2,"h":22.32,"l":21.48,"c":21.6,"v":14233},{"d":"2011-11-28","o":22.8,"h":23.76,"l":21.96,"c":23.4,"v":26933},{"d":"2011-11-29","o":23.4,"h":23.4,"l":22.68,"c":23.04,"v":27208},{"d":"2011-11-30","o":23.88,"h":24.72,"l":22.68,"c":24.48,"v":27733},{"d":"2011-12-01","o":24.12,"h":24.48,"l":22.08,"c":22.8,"v":15358},{"d":"2011-12-02","o":23.28,"h":23.4,"l":22.2,"c":22.8,"v":13558},{"d":"2011-12-05","o":23.28,"h":23.76,"l":23.04,"c":23.4,"v":13750},{"d":"2011-12-06","o":23.52,"h":23.52,"l":22.32,"c":22.44,"v":11433},{"d":"2011-12-07","o":22.32,"h":22.32,"l":21.48,"c":21.6,"v":14350},{"d":"2011-12-08","o":20.52,"h":20.64,"l":19.44,"c":19.44,"v":29108},{"d":"2011-12-09","o":19.8,"h":19.92,"l":19.2,"c":19.32,"v":41650},{"d":"2011-12-12","o":19.08,"h":19.56,"l":18.84,"c":19.08,"v":48925},{"d":"2011-12-13","o":19.2,"h":19.56,"l":18.96,"c":19.08,"v":27992},{"d":"2011-12-14","o":18.84,"h":19.2,"l":18.48,"c":18.6,"v":28400},{"d":"2011-12-15","o":19.2,"h":19.8,"l":18.36,"c":19.2,"v":25983},{"d":"2011-12-16","o":19.8,"h":19.92,"l":18.84,"c":19.2,"v":41750},{"d":"2011-12-19","o":19.44,"h":19.68,"l":18.12,"c":18.24,"v":25375},{"d":"2011-12-20","o":18.72,"h":19.08,"l":16.56,"c":18.36,"v":37992},{"d":"2011-12-21","o":18.36,"h":20.28,"l":18.36,"c":20.28,"v":12475},{"d":"2011-12-22","o":20.52,"h":21.96,"l":20.4,"c":21.48,"v":17042},{"d":"2011-12-23","o":21.6,"h":21.96,"l":21.24,"c":21.48,"v":20867},{"d":"2011-12-27","o":21.48,"h":22.32,"l":21.36,"c":21.84,"v":17358},{"d":"2011-12-28","o":21.72,"h":21.84,"l":21.12,"c":21.24,"v":12800},{"d":"2011-12-29","o":21.12,"h":21.48,"l":20.16,"c":20.4,"v":13333},{"d":"2011-12-30","o":20.28,"h":20.88,"l":18.84,"c":20.64,"v":24667},{"d":"2012-01-03","o":21,"h":22.08,"l":18.72,"c":21.84,"v":11308},{"d":"2012-01-04","o":21.6,"h":21.6,"l":19.56,"c":20.76,"v":17792},{"d":"2012-01-05","o":20.4,"h":21.36,"l":19.92,"c":20.64,"v":13425},{"d":"2012-01-06","o":20.4,"h":21.24,"l":20.04,"c":20.76,"v":17350},{"d":"2012-01-09","o":20.76,"h":21.24,"l":20.28,"c":21,"v":18642},{"d":"2012-01-10","o":21.36,"h":21.84,"l":20.52,"c":21.72,"v":16450},{"d":"2012-01-11","o":21.72,"h":23.16,"l":21.48,"c":23.04,"v":8217},{"d":"2012-01-12","o":22.8,"h":23.4,"l":21.72,"c":23.04,"v":13392},{"d":"2012-01-13","o":22.56,"h":23.28,"l":22.08,"c":22.8,"v":9167},{"d":"2012-01-17","o":23.04,"h":23.04,"l":21.48,"c":22.2,"v":53308},{"d":"2012-01-18","o":22.32,"h":22.44,"l":21.36,"c":22.2,"v":9450},{"d":"2012-01-19","o":21.96,"h":22.68,"l":21.96,"c":22.56,"v":7267},{"d":"2012-01-20","o":22.44,"h":22.44,"l":21.84,"c":21.96,"v":12675},{"d":"2012-01-23","o":21.96,"h":22.68,"l":21.84,"c":21.96,"v":8425},{"d":"2012-01-24","o":21.84,"h":22.2,"l":21.36,"c":22.08,"v":6500},{"d":"2012-01-25","o":22.08,"h":22.56,"l":21.72,"c":22.2,"v":19708},{"d":"2012-01-26","o":22.44,"h":22.44,"l":21.36,"c":21.6,"v":8492},{"d":"2012-01-27","o":21.36,"h":22.32,"l":21.36,"c":22.2,"v":11150},{"d":"2012-01-30","o":21.96,"h":22.32,"l":21.72,"c":21.72,"v":5658},{"d":"2012-01-31","o":21.96,"h":22.32,"l":21,"c":21.12,"v":10608},{"d":"2012-02-01","o":21.36,"h":22.56,"l":21.12,"c":22.08,"v":14842},{"d":"2012-02-02","o":22.08,"h":22.32,"l":21.72,"c":22.2,"v":13125},{"d":"2012-02-03","o":22.68,"h":23.52,"l":21.72,"c":23.52,"v":21267},{"d":"2012-02-06","o":23.04,"h":23.76,"l":22.32,"c":23.28,"v":36300},{"d":"2012-02-07","o":23.16,"h":26.16,"l":22.92,"c":25.92,"v":40233},{"d":"2012-02-08","o":25.2,"h":25.68,"l":24,"c":25.56,"v":26267},{"d":"2012-02-09","o":25.8,"h":26.04,"l":22.68,"c":24,"v":23483},{"d":"2012-02-10","o":23.28,"h":23.88,"l":20.4,"c":23.76,"v":14025},{"d":"2012-02-13","o":23.88,"h":24.84,"l":22.56,"c":24.24,"v":18825},{"d":"2012-02-14","o":24,"h":24.48,"l":23.04,"c":23.88,"v":13983},{"d":"2012-02-15","o":24,"h":24,"l":22.8,"c":22.92,"v":7092},{"d":"2012-02-16","o":23.04,"h":24.12,"l":22.56,"c":24.12,"v":8717},{"d":"2012-02-17","o":24.36,"h":25.2,"l":23.88,"c":24.6,"v":18425},{"d":"2012-02-21","o":24.72,"h":24.84,"l":23.4,"c":23.76,"v":8725},{"d":"2012-02-22","o":23.4,"h":23.52,"l":22.56,"c":22.8,"v":12125},{"d":"2012-02-23","o":22.8,"h":23.52,"l":21.24,"c":23.28,"v":11050},{"d":"2012-02-24","o":23.28,"h":24.84,"l":23.16,"c":24.6,"v":10417},{"d":"2012-02-27","o":24,"h":24.24,"l":23.4,"c":23.52,"v":5500},{"d":"2012-02-28","o":23.4,"h":24.12,"l":23.04,"c":24,"v":6300},{"d":"2012-02-29","o":24,"h":24,"l":21.84,"c":22.56,"v":26592},{"d":"2012-03-01","o":22.68,"h":23.88,"l":22.56,"c":23.4,"v":9592},{"d":"2012-03-02","o":23.52,"h":23.52,"l":21.96,"c":22.32,"v":56225},{"d":"2012-03-05","o":22.2,"h":22.68,"l":21.96,"c":22.32,"v":8983},{"d":"2012-03-06","o":22.2,"h":22.8,"l":22.08,"c":22.2,"v":13508},{"d":"2012-03-07","o":22.2,"h":23.28,"l":22.2,"c":23.16,"v":12292},{"d":"2012-03-08","o":23.28,"h":24.12,"l":22.68,"c":24,"v":11533},{"d":"2012-03-09","o":24,"h":25.08,"l":23.04,"c":24.84,"v":19333},{"d":"2012-03-12","o":24.96,"h":25.08,"l":24.36,"c":24.96,"v":8067},{"d":"2012-03-13","o":25.08,"h":25.2,"l":24.36,"c":25.08,"v":23458},{"d":"2012-03-14","o":25.2,"h":25.2,"l":24.6,"c":24.72,"v":11058},{"d":"2012-03-15","o":24.72,"h":25.32,"l":24.48,"c":24.96,"v":26408},{"d":"2012-03-16","o":25.08,"h":25.68,"l":24.96,"c":25.56,"v":25025},{"d":"2012-03-19","o":25.44,"h":26.4,"l":24.84,"c":26.04,"v":32083},{"d":"2012-03-20","o":25.68,"h":26.76,"l":25.2,"c":25.8,"v":17758},{"d":"2012-03-21","o":26.04,"h":26.4,"l":25.08,"c":25.2,"v":8267},{"d":"2012-03-22","o":24.84,"h":25.68,"l":24.72,"c":25.44,"v":12825},{"d":"2012-03-23","o":25.32,"h":26.4,"l":24.6,"c":26.4,"v":12742},{"d":"2012-03-26","o":26.64,"h":26.76,"l":25.8,"c":26.52,"v":20775},{"d":"2012-03-27","o":26.64,"h":27.6,"l":26.64,"c":27.48,"v":23317},{"d":"2012-03-28","o":27.48,"h":29.04,"l":25.68,"c":28.08,"v":33608},{"d":"2012-03-29","o":27.72,"h":29.04,"l":27.36,"c":28.44,"v":13992},{"d":"2012-03-30","o":28.8,"h":29.04,"l":27.84,"c":28.44,"v":20858},{"d":"2012-04-02","o":28.2,"h":29.04,"l":26.76,"c":28.8,"v":25450},{"d":"2012-04-03","o":28.68,"h":29.04,"l":27.6,"c":28.56,"v":15067},{"d":"2012-04-04","o":28.08,"h":28.08,"l":26.76,"c":27.6,"v":26292},{"d":"2012-04-05","o":27.36,"h":27.96,"l":26.4,"c":27,"v":15042},{"d":"2012-04-09","o":26.28,"h":26.28,"l":25.32,"c":25.68,"v":10433},{"d":"2012-04-10","o":25.68,"h":25.92,"l":24.72,"c":25.68,"v":19958},{"d":"2012-04-11","o":26.04,"h":27,"l":25.92,"c":26.88,"v":12842},{"d":"2012-04-12","o":26.76,"h":27.12,"l":26.4,"c":26.76,"v":18200},{"d":"2012-04-13","o":26.52,"h":27,"l":25.56,"c":26.64,"v":13550},{"d":"2012-04-16","o":26.64,"h":26.64,"l":25.92,"c":26.4,"v":2908},{"d":"2012-04-17","o":26.88,"h":27.24,"l":26.28,"c":27,"v":21067},{"d":"2012-04-18","o":26.88,"h":26.88,"l":25.56,"c":25.92,"v":6875},{"d":"2012-04-19","o":25.92,"h":26.64,"l":25.08,"c":25.44,"v":5817},{"d":"2012-04-20","o":26.52,"h":27,"l":25.92,"c":26.28,"v":10867},{"d":"2012-04-23","o":25.92,"h":26.76,"l":25.44,"c":25.92,"v":9100},{"d":"2012-04-24","o":25.92,"h":27.48,"l":25.68,"c":27.48,"v":6517},{"d":"2012-04-25","o":27.72,"h":28.08,"l":27.36,"c":27.84,"v":21150},{"d":"2012-04-26","o":27.6,"h":27.96,"l":27.48,"c":27.72,"v":11442},{"d":"2012-04-27","o":27.84,"h":27.84,"l":26.76,"c":27,"v":7500},{"d":"2012-04-30","o":26.88,"h":27,"l":25.32,"c":26.16,"v":6725},{"d":"2012-05-01","o":26.16,"h":27.48,"l":25.32,"c":25.32,"v":10833},{"d":"2012-05-02","o":25.08,"h":26.4,"l":24.6,"c":26.04,"v":16500},{"d":"2012-05-03","o":26.4,"h":26.4,"l":25.2,"c":26.16,"v":10967},{"d":"2012-05-04","o":25.92,"h":26.28,"l":25.32,"c":25.68,"v":11792},{"d":"2012-05-07","o":25.56,"h":26.16,"l":25.44,"c":25.92,"v":3400},{"d":"2012-05-08","o":25.8,"h":25.92,"l":25.32,"c":25.8,"v":8300},{"d":"2012-05-09","o":24.12,"h":25.92,"l":23.4,"c":24,"v":29242},{"d":"2012-05-10","o":24.24,"h":25.68,"l":23.28,"c":23.28,"v":11500},{"d":"2012-05-11","o":23.04,"h":24.84,"l":22.32,"c":23.04,"v":20542},{"d":"2012-05-14","o":22.8,"h":23.04,"l":22.2,"c":22.32,"v":16000},{"d":"2012-05-15","o":22.2,"h":22.92,"l":21.24,"c":21.24,"v":13583},{"d":"2012-05-16","o":21.6,"h":22.8,"l":21.24,"c":21.24,"v":15750},{"d":"2012-05-17","o":21.96,"h":22.8,"l":19.8,"c":20.16,"v":27842},{"d":"2012-05-18","o":20.16,"h":21.12,"l":19.56,"c":19.8,"v":25808},{"d":"2012-05-21","o":19.8,"h":20.76,"l":18.6,"c":19.44,"v":39800},{"d":"2012-05-22","o":19.32,"h":20.28,"l":18.72,"c":19.08,"v":39600},{"d":"2012-05-23","o":18.96,"h":19.68,"l":18.84,"c":19.2,"v":37500},{"d":"2012-05-24","o":19.2,"h":19.92,"l":19.2,"c":19.68,"v":12800},{"d":"2012-05-25","o":19.8,"h":20.28,"l":19.68,"c":19.8,"v":13517},{"d":"2012-05-29","o":20.04,"h":20.4,"l":19.44,"c":19.8,"v":9942},{"d":"2012-05-30","o":19.56,"h":20.04,"l":19.32,"c":19.92,"v":12700},{"d":"2012-05-31","o":19.92,"h":20.16,"l":19.68,"c":19.8,"v":6450},{"d":"2012-06-01","o":19.44,"h":19.8,"l":18.96,"c":18.96,"v":27350},{"d":"2012-06-04","o":19.2,"h":20.16,"l":18.96,"c":19.92,"v":15583},{"d":"2012-06-05","o":19.92,"h":20.16,"l":19.2,"c":19.56,"v":22092},{"d":"2012-06-06","o":19.68,"h":20.28,"l":19.68,"c":20.16,"v":10100},{"d":"2012-06-07","o":20.16,"h":20.16,"l":19.44,"c":20.16,"v":8958},{"d":"2012-06-08","o":20.04,"h":20.28,"l":19.56,"c":20.16,"v":14867},{"d":"2012-06-11","o":20.52,"h":20.52,"l":19.08,"c":19.32,"v":10392},{"d":"2012-06-12","o":19.44,"h":19.92,"l":18.6,"c":19.68,"v":6392},{"d":"2012-06-13","o":19.56,"h":20.16,"l":19.32,"c":20.04,"v":7958},{"d":"2012-06-14","o":19.92,"h":20.28,"l":19.8,"c":20.16,"v":6425},{"d":"2012-06-15","o":19.68,"h":20.28,"l":19.68,"c":20.16,"v":15733},{"d":"2012-06-18","o":19.92,"h":20.16,"l":19.32,"c":20.04,"v":7967},{"d":"2012-06-19","o":20.04,"h":20.64,"l":19.68,"c":20.16,"v":18800},{"d":"2012-06-20","o":20.04,"h":20.64,"l":19.8,"c":20.4,"v":8008},{"d":"2012-06-21","o":20.28,"h":20.64,"l":20.04,"c":20.4,"v":8342},{"d":"2012-06-22","o":20.64,"h":21.6,"l":20.04,"c":21.24,"v":32442},{"d":"2012-06-25","o":20.76,"h":21.24,"l":20.28,"c":20.64,"v":3675},{"d":"2012-06-26","o":20.76,"h":22.2,"l":20.4,"c":22.08,"v":5683},{"d":"2012-06-27","o":22.08,"h":22.08,"l":21.48,"c":21.84,"v":4500},{"d":"2012-06-28","o":21.72,"h":22.08,"l":20.64,"c":21.24,"v":3917},{"d":"2012-06-29","o":21.84,"h":22.8,"l":21.36,"c":22.08,"v":17242},{"d":"2012-07-02","o":21.96,"h":22.2,"l":21.36,"c":22.2,"v":14075},{"d":"2012-07-03","o":21.96,"h":22.08,"l":21.6,"c":22.08,"v":4217},{"d":"2012-07-05","o":21.96,"h":22.08,"l":21.72,"c":21.84,"v":3100},{"d":"2012-07-06","o":21.48,"h":21.96,"l":21.24,"c":21.48,"v":5217},{"d":"2012-07-09","o":21.36,"h":21.96,"l":21.12,"c":21.6,"v":2442},{"d":"2012-07-10","o":21.72,"h":21.84,"l":21.24,"c":21.72,"v":9325},{"d":"2012-07-11","o":21.72,"h":21.72,"l":21.12,"c":21.12,"v":8383},{"d":"2012-07-12","o":20.76,"h":21.96,"l":20.76,"c":21.48,"v":9733},{"d":"2012-07-13","o":21.48,"h":21.72,"l":20.76,"c":21.6,"v":6808},{"d":"2012-07-16","o":21.6,"h":21.6,"l":21,"c":21.36,"v":1750},{"d":"2012-07-17","o":21.6,"h":21.6,"l":20.4,"c":20.88,"v":7150},{"d":"2012-07-18","o":20.88,"h":21.6,"l":20.64,"c":21.24,"v":6508},{"d":"2012-07-19","o":21.24,"h":21.24,"l":20.16,"c":20.64,"v":3450},{"d":"2012-07-20","o":20.4,"h":20.64,"l":19.92,"c":20.16,"v":10508},{"d":"2012-07-23","o":19.68,"h":20.64,"l":19.56,"c":19.8,"v":7075},{"d":"2012-07-24","o":19.92,"h":20.64,"l":19.68,"c":19.8,"v":10825},{"d":"2012-07-25","o":20.04,"h":20.64,"l":19.8,"c":20.28,"v":10275},{"d":"2012-07-26","o":20.52,"h":20.64,"l":19.8,"c":20.64,"v":3733},{"d":"2012-07-27","o":20.64,"h":22.08,"l":19.92,"c":21.48,"v":17558},{"d":"2012-07-30","o":21.6,"h":21.72,"l":20.76,"c":20.76,"v":2217},{"d":"2012-07-31","o":20.64,"h":21.48,"l":19.92,"c":21.12,"v":10200},{"d":"2012-08-01","o":21.12,"h":21.24,"l":20.04,"c":20.28,"v":13667},{"d":"2012-08-02","o":20.28,"h":21.36,"l":19.8,"c":20.04,"v":5525},{"d":"2012-08-03","o":20.4,"h":20.4,"l":19.56,"c":20.4,"v":5192},{"d":"2012-08-06","o":20.4,"h":20.88,"l":18.72,"c":19.8,"v":9025},{"d":"2012-08-07","o":19.92,"h":20.64,"l":19.08,"c":19.44,"v":9383},{"d":"2012-08-08","o":19.2,"h":19.56,"l":18.12,"c":18.36,"v":11483},{"d":"2012-08-09","o":18.24,"h":19.44,"l":18,"c":18.96,"v":36808},{"d":"2012-08-10","o":18.96,"h":19.2,"l":18.48,"c":18.84,"v":8858},{"d":"2012-08-13","o":18.96,"h":19.92,"l":18.6,"c":19.8,"v":19700},{"d":"2012-08-14","o":20.04,"h":20.88,"l":19.32,"c":20.04,"v":13517},{"d":"2012-08-15","o":20.04,"h":20.52,"l":19.44,"c":20.52,"v":8767},{"d":"2012-08-16","o":20.64,"h":20.76,"l":19.56,"c":20.76,"v":8000},{"d":"2012-08-17","o":20.52,"h":20.52,"l":19.2,"c":19.8,"v":21617},{"d":"2012-08-20","o":19.8,"h":20.52,"l":19.44,"c":20.28,"v":12408},{"d":"2012-08-21","o":20.4,"h":20.76,"l":19.92,"c":20.04,"v":7592},{"d":"2012-08-22","o":20.16,"h":20.16,"l":19.56,"c":19.56,"v":8175},{"d":"2012-08-23","o":19.56,"h":19.8,"l":19.44,"c":19.68,"v":2292},{"d":"2012-08-24","o":19.68,"h":20.64,"l":18.84,"c":20.4,"v":11683},{"d":"2012-08-27","o":20.64,"h":20.64,"l":19.68,"c":19.8,"v":6550},{"d":"2012-08-28","o":19.92,"h":20.16,"l":19.2,"c":19.68,"v":7442},{"d":"2012-08-29","o":19.32,"h":19.8,"l":19.32,"c":19.8,"v":3617},{"d":"2012-08-30","o":20.04,"h":20.04,"l":19.2,"c":19.68,"v":2000},{"d":"2012-08-31","o":19.92,"h":20.16,"l":19.44,"c":19.92,"v":4900},{"d":"2012-09-04","o":19.92,"h":19.92,"l":19.56,"c":19.8,"v":5033},{"d":"2012-09-05","o":20.16,"h":20.4,"l":19.32,"c":19.68,"v":10333},{"d":"2012-09-06","o":19.92,"h":20.4,"l":19.68,"c":20.4,"v":10825},{"d":"2012-09-07","o":20.52,"h":21,"l":20.16,"c":20.88,"v":11400},{"d":"2012-09-10","o":21,"h":21,"l":20.4,"c":20.64,"v":7625},{"d":"2012-09-11","o":20.76,"h":21,"l":19.8,"c":20.52,"v":5400},{"d":"2012-09-12","o":20.64,"h":21,"l":20.4,"c":20.64,"v":3642},{"d":"2012-09-13","o":20.88,"h":21,"l":20.04,"c":21,"v":11067},{"d":"2012-09-14","o":21.12,"h":21.12,"l":20.4,"c":21,"v":20833},{"d":"2012-09-17","o":20.76,"h":21,"l":20.16,"c":20.88,"v":8625},{"d":"2012-09-18","o":20.88,"h":21,"l":20.76,"c":20.88,"v":6742},{"d":"2012-09-19","o":20.88,"h":20.88,"l":19.44,"c":19.92,"v":27225},{"d":"2012-09-20","o":19.8,"h":20.76,"l":19.56,"c":20.04,"v":10350},{"d":"2012-09-21","o":20.4,"h":20.64,"l":20.04,"c":20.04,"v":29925},{"d":"2012-09-24","o":19.92,"h":20.4,"l":19.44,"c":19.68,"v":10892},{"d":"2012-09-25","o":19.68,"h":19.8,"l":19.2,"c":19.68,"v":14358},{"d":"2012-09-26","o":19.8,"h":20.64,"l":19.32,"c":20.04,"v":20875},{"d":"2012-09-27","o":19.92,"h":20.76,"l":19.92,"c":20.4,"v":27192},{"d":"2012-09-28","o":20.16,"h":20.52,"l":19.8,"c":19.8,"v":17550},{"d":"2012-10-01","o":19.56,"h":20.16,"l":19.56,"c":19.8,"v":33092},{"d":"2012-10-02","o":19.92,"h":21,"l":19.8,"c":21,"v":28550},{"d":"2012-10-03","o":21,"h":21.96,"l":20.76,"c":21.36,"v":9975},{"d":"2012-10-04","o":21.48,"h":22.68,"l":21.36,"c":21.72,"v":8675},{"d":"2012-10-05","o":21.72,"h":22.56,"l":21.24,"c":21.48,"v":11967},{"d":"2012-10-08","o":21.48,"h":21.72,"l":21,"c":21,"v":4133},{"d":"2012-10-09","o":21,"h":21.36,"l":20.4,"c":20.64,"v":23517},{"d":"2012-10-10","o":20.52,"h":21.84,"l":19.68,"c":21.36,"v":28250},{"d":"2012-10-11","o":21.6,"h":21.84,"l":20.76,"c":21.12,"v":7142},{"d":"2012-10-12","o":21,"h":21.6,"l":20.76,"c":21,"v":3425},{"d":"2012-10-15","o":21,"h":21.36,"l":20.88,"c":21.24,"v":3850},{"d":"2012-10-16","o":21.24,"h":22.08,"l":20.88,"c":21.84,"v":9067},{"d":"2012-10-17","o":21.84,"h":21.96,"l":21.24,"c":21.48,"v":6400},{"d":"2012-10-18","o":21.48,"h":21.6,"l":21.24,"c":21.48,"v":2742},{"d":"2012-10-19","o":21.24,"h":21.36,"l":20.76,"c":21,"v":15458},{"d":"2012-10-22","o":20.64,"h":21,"l":20.28,"c":20.52,"v":11875},{"d":"2012-10-23","o":20.4,"h":20.64,"l":19.32,"c":20.16,"v":32033},{"d":"2012-10-24","o":20.16,"h":20.52,"l":19.68,"c":20.4,"v":10625},{"d":"2012-10-25","o":20.64,"h":21,"l":19.8,"c":20.52,"v":6758},{"d":"2012-10-26","o":20.64,"h":20.76,"l":20.16,"c":20.28,"v":19658},{"d":"2012-10-31","o":20.64,"h":21.12,"l":19.32,"c":20.64,"v":12558},{"d":"2012-11-01","o":20.64,"h":21.48,"l":19.8,"c":20.52,"v":19958},{"d":"2012-11-02","o":20.64,"h":21,"l":19.8,"c":19.92,"v":11000},{"d":"2012-11-05","o":19.8,"h":20.4,"l":19.68,"c":20.16,"v":5917},{"d":"2012-11-06","o":20.4,"h":20.52,"l":19.92,"c":20.28,"v":9267},{"d":"2012-11-07","o":19.92,"h":20.4,"l":19.8,"c":19.8,"v":17492},{"d":"2012-11-08","o":19.68,"h":20.52,"l":19.2,"c":19.2,"v":19833},{"d":"2012-11-09","o":19.2,"h":20.04,"l":19.2,"c":19.68,"v":11350},{"d":"2012-11-12","o":19.8,"h":19.8,"l":19.08,"c":19.32,"v":8642},{"d":"2012-11-13","o":18.96,"h":19.68,"l":18.36,"c":19.44,"v":3700},{"d":"2012-11-14","o":19.2,"h":19.44,"l":18,"c":18.12,"v":23550},{"d":"2012-11-15","o":18.12,"h":18.84,"l":17.04,"c":17.28,"v":60008},{"d":"2012-11-16","o":17.16,"h":18.48,"l":17.16,"c":18.24,"v":16425},{"d":"2012-11-19","o":18.36,"h":18.96,"l":18,"c":18.84,"v":43108},{"d":"2012-11-20","o":18.72,"h":19.44,"l":18.36,"c":18.48,"v":9150},{"d":"2012-11-21","o":18.6,"h":19.08,"l":18,"c":18.6,"v":16308},{"d":"2012-11-23","o":18.72,"h":18.84,"l":18.6,"c":18.72,"v":2600},{"d":"2012-11-26","o":18.72,"h":18.96,"l":18.6,"c":18.84,"v":13725},{"d":"2012-11-27","o":18.72,"h":18.84,"l":18.24,"c":18.72,"v":10733},{"d":"2012-11-28","o":18.6,"h":18.72,"l":16.92,"c":18.12,"v":14117},{"d":"2012-11-29","o":18.12,"h":18.84,"l":17.88,"c":18.72,"v":17550},{"d":"2012-11-30","o":18.48,"h":20.88,"l":17.52,"c":20.52,"v":75867},{"d":"2012-12-03","o":21,"h":23.76,"l":20.88,"c":23.28,"v":60208},{"d":"2012-12-04","o":22.8,"h":23.28,"l":20.76,"c":20.88,"v":12417},{"d":"2012-12-05","o":21.12,"h":21.36,"l":20.52,"c":21,"v":9217},{"d":"2012-12-06","o":21,"h":21,"l":20.28,"c":20.52,"v":7208},{"d":"2012-12-07","o":20.76,"h":20.76,"l":20.16,"c":20.4,"v":13167},{"d":"2012-12-10","o":20.4,"h":21,"l":20.4,"c":21,"v":8533},{"d":"2012-12-11","o":21.6,"h":22.32,"l":21.24,"c":22.08,"v":14500},{"d":"2012-12-12","o":22.2,"h":22.68,"l":21.84,"c":22.44,"v":7900},{"d":"2012-12-13","o":22.56,"h":22.56,"l":21.96,"c":22.2,"v":6608},{"d":"2012-12-14","o":22.2,"h":22.68,"l":21.84,"c":22.08,"v":11017},{"d":"2012-12-17","o":22.2,"h":22.32,"l":21.6,"c":22.08,"v":21217},{"d":"2012-12-18","o":22.2,"h":22.68,"l":20.88,"c":21.6,"v":12283},{"d":"2012-12-19","o":21.48,"h":21.84,"l":20.88,"c":21.36,"v":7875},{"d":"2012-12-20","o":21.36,"h":21.96,"l":20.4,"c":21.36,"v":10358},{"d":"2012-12-21","o":21.36,"h":21.36,"l":20.28,"c":20.88,"v":22108},{"d":"2012-12-24","o":21,"h":21,"l":20.4,"c":20.52,"v":4117},{"d":"2012-12-26","o":20.64,"h":20.88,"l":20.04,"c":20.4,"v":4975},{"d":"2012-12-27","o":20.52,"h":20.52,"l":20.04,"c":20.16,"v":7250},{"d":"2012-12-28","o":19.92,"h":20.52,"l":19.44,"c":19.8,"v":9475},{"d":"2012-12-31","o":19.56,"h":19.92,"l":19.08,"c":19.8,"v":10550},{"d":"2013-01-02","o":20.4,"h":21.24,"l":20.16,"c":20.64,"v":25625},{"d":"2013-01-03","o":21.96,"h":22.68,"l":20.4,"c":20.4,"v":19400},{"d":"2013-01-04","o":20.76,"h":21,"l":20.16,"c":20.64,"v":5608},{"d":"2013-01-07","o":20.64,"h":21.36,"l":20.64,"c":20.88,"v":5575},{"d":"2013-01-08","o":20.76,"h":21.6,"l":20.52,"c":21,"v":6500},{"d":"2013-01-09","o":21.24,"h":21.48,"l":20.88,"c":21.36,"v":8842},{"d":"2013-01-10","o":21.48,"h":21.6,"l":21,"c":21.36,"v":7017},{"d":"2013-01-11","o":21.48,"h":21.48,"l":20.28,"c":20.64,"v":11000},{"d":"2013-01-14","o":20.64,"h":21.24,"l":19.68,"c":20.04,"v":11550},{"d":"2013-01-15","o":19.8,"h":20.88,"l":19.8,"c":19.8,"v":6167},{"d":"2013-01-16","o":19.8,"h":21.12,"l":19.68,"c":20.04,"v":10250},{"d":"2013-01-17","o":20.28,"h":20.4,"l":19.68,"c":20.04,"v":6100},{"d":"2013-01-18","o":19.8,"h":20.28,"l":19.56,"c":19.92,"v":6092},{"d":"2013-01-22","o":19.8,"h":20.64,"l":19.68,"c":20.52,"v":4292},{"d":"2013-01-23","o":20.52,"h":20.64,"l":20.16,"c":20.16,"v":3008},{"d":"2013-01-24","o":20.28,"h":20.76,"l":20.28,"c":20.4,"v":2083},{"d":"2013-01-25","o":20.52,"h":20.52,"l":19.8,"c":20.04,"v":2275},{"d":"2013-01-28","o":20.04,"h":21,"l":19.92,"c":20.88,"v":11992},{"d":"2013-01-29","o":20.76,"h":21,"l":20.28,"c":20.76,"v":9175},{"d":"2013-01-30","o":20.64,"h":20.76,"l":19.8,"c":20.4,"v":8367},{"d":"2013-01-31","o":20.52,"h":21,"l":19.68,"c":20.76,"v":8158},{"d":"2013-02-01","o":20.4,"h":20.88,"l":20.04,"c":20.52,"v":10367},{"d":"2013-02-04","o":20.04,"h":20.4,"l":19.68,"c":19.8,"v":5217},{"d":"2013-02-05","o":19.92,"h":20.4,"l":19.92,"c":20.4,"v":1925},{"d":"2013-02-06","o":20.52,"h":20.52,"l":20.04,"c":20.16,"v":2292},{"d":"2013-02-07","o":20.16,"h":20.16,"l":19.44,"c":19.44,"v":15225},{"d":"2013-02-08","o":19.56,"h":19.8,"l":18.6,"c":18.72,"v":10467},{"d":"2013-02-11","o":18.84,"h":19.92,"l":18.84,"c":19.32,"v":4150},{"d":"2013-02-12","o":19.32,"h":19.56,"l":19.32,"c":19.44,"v":1700},{"d":"2013-02-13","o":19.44,"h":19.92,"l":18.96,"c":19.08,"v":1900},{"d":"2013-02-14","o":19.2,"h":19.56,"l":18.84,"c":19.2,"v":2983},{"d":"2013-02-15","o":19.56,"h":20.04,"l":18.96,"c":19.56,"v":8100},{"d":"2013-02-19","o":20.04,"h":20.64,"l":19.68,"c":20.52,"v":13408},{"d":"2013-02-20","o":20.64,"h":20.64,"l":20.16,"c":20.16,"v":11517},{"d":"2013-02-21","o":20.16,"h":21,"l":20.04,"c":20.52,"v":7883},{"d":"2013-02-22","o":20.88,"h":21,"l":20.4,"c":20.64,"v":5250},{"d":"2013-02-25","o":20.88,"h":21,"l":19.8,"c":19.92,"v":13683},{"d":"2013-02-26","o":20.16,"h":20.88,"l":20.16,"c":20.76,"v":6758},{"d":"2013-02-27","o":20.64,"h":20.64,"l":19.92,"c":20.28,"v":5975},{"d":"2013-02-28","o":20.16,"h":20.52,"l":19.44,"c":19.56,"v":3967},{"d":"2013-03-01","o":20.4,"h":22.92,"l":20.4,"c":22.44,"v":40450},{"d":"2013-03-04","o":22.2,"h":24,"l":22.08,"c":23.52,"v":18983},{"d":"2013-03-05","o":25.2,"h":25.2,"l":23.52,"c":23.64,"v":21067},{"d":"2013-03-06","o":23.64,"h":24.48,"l":23.16,"c":24.12,"v":9733},{"d":"2013-03-07","o":24,"h":24.48,"l":23.64,"c":24.12,"v":14042},{"d":"2013-03-08","o":24.48,"h":25.8,"l":24.36,"c":25.32,"v":20983},{"d":"2013-03-11","o":25.56,"h":25.68,"l":23.52,"c":24,"v":30633},{"d":"2013-03-12","o":26.16,"h":28.8,"l":25.92,"c":25.92,"v":59458},{"d":"2013-03-13","o":26.4,"h":26.52,"l":25.44,"c":26.52,"v":11758},{"d":"2013-03-14","o":26.64,"h":26.64,"l":24.48,"c":26.28,"v":16292},{"d":"2013-03-15","o":26.4,"h":27.24,"l":26.04,"c":26.88,"v":45900},{"d":"2013-03-18","o":26.64,"h":27,"l":25.92,"c":26.76,"v":20075},{"d":"2013-03-19","o":26.76,"h":26.88,"l":25.8,"c":26.16,"v":18925},{"d":"2013-03-20","o":26.04,"h":27.12,"l":25.68,"c":27,"v":13733},{"d":"2013-03-21","o":27,"h":27.36,"l":25.92,"c":26.4,"v":15067},{"d":"2013-03-22","o":26.4,"h":26.88,"l":25.8,"c":26.4,"v":11250},{"d":"2013-03-25","o":26.28,"h":27,"l":25.92,"c":26.28,"v":14858},{"d":"2013-03-26","o":26.4,"h":26.4,"l":25.56,"c":25.92,"v":10592},{"d":"2013-03-27","o":25.68,"h":25.92,"l":24.72,"c":25.44,"v":7275},{"d":"2013-03-28","o":25.32,"h":26.16,"l":25.2,"c":25.32,"v":7483},{"d":"2013-04-01","o":24.84,"h":24.84,"l":23.64,"c":24.24,"v":20750},{"d":"2013-04-02","o":24.48,"h":24.6,"l":23.76,"c":24.24,"v":22200},{"d":"2013-04-03","o":24.24,"h":24.6,"l":23.88,"c":24.48,"v":7783},{"d":"2013-04-04","o":24.6,"h":25.2,"l":23.52,"c":23.76,"v":9025},{"d":"2013-04-05","o":23.16,"h":23.88,"l":23.16,"c":23.28,"v":8092},{"d":"2013-04-08","o":23.4,"h":24,"l":23.04,"c":23.88,"v":5258},{"d":"2013-04-09","o":23.76,"h":24.24,"l":23.4,"c":23.52,"v":2983},{"d":"2013-04-10","o":23.64,"h":24.84,"l":23.4,"c":24.84,"v":7350},{"d":"2013-04-11","o":24.84,"h":25.08,"l":24.6,"c":24.72,"v":2475},{"d":"2013-04-12","o":24.48,"h":24.84,"l":23.76,"c":24.84,"v":7400},{"d":"2013-04-15","o":24.72,"h":24.72,"l":22.92,"c":23.16,"v":10533},{"d":"2013-04-16","o":23.52,"h":24,"l":22.92,"c":23.88,"v":6742},{"d":"2013-04-17","o":23.52,"h":23.52,"l":22.2,"c":22.68,"v":14042},{"d":"2013-04-18","o":22.8,"h":23.04,"l":21,"c":21.24,"v":18583},{"d":"2013-04-19","o":21.12,"h":21.6,"l":20.76,"c":21.12,"v":13367},{"d":"2013-04-22","o":21.24,"h":21.24,"l":20.52,"c":21,"v":4658},{"d":"2013-04-23","o":21.24,"h":24.12,"l":21.12,"c":22.08,"v":11892},{"d":"2013-04-24","o":22.32,"h":22.92,"l":21.6,"c":21.96,"v":6475},{"d":"2013-04-25","o":21.96,"h":22.8,"l":21.12,"c":21.84,"v":9917},{"d":"2013-04-26","o":21.84,"h":21.96,"l":21.36,"c":21.36,"v":6200},{"d":"2013-04-29","o":21.36,"h":23.04,"l":21.36,"c":22.2,"v":14750},{"d":"2013-04-30","o":22.68,"h":22.92,"l":22.44,"c":22.68,"v":19275},{"d":"2013-05-01","o":22.8,"h":23.28,"l":21.36,"c":21.48,"v":28892},{"d":"2013-05-02","o":21.48,"h":21.84,"l":21,"c":21.72,"v":18883},{"d":"2013-05-03","o":22.08,"h":23.16,"l":22.08,"c":22.56,"v":6608},{"d":"2013-05-06","o":22.68,"h":22.92,"l":22.44,"c":22.8,"v":3792},{"d":"2013-05-07","o":22.92,"h":22.92,"l":22.08,"c":22.68,"v":9292},{"d":"2013-05-08","o":22.68,"h":23.64,"l":22.44,"c":23.28,"v":10583},{"d":"2013-05-09","o":23.16,"h":23.4,"l":21.84,"c":22.08,"v":7825},{"d":"2013-05-10","o":22.2,"h":22.32,"l":21.24,"c":21.36,"v":10725},{"d":"2013-05-13","o":21.24,"h":22.8,"l":21.24,"c":22.68,"v":5542},{"d":"2013-05-14","o":22.8,"h":22.8,"l":22.56,"c":22.8,"v":3517},{"d":"2013-05-15","o":22.68,"h":23.64,"l":21,"c":23.4,"v":207808},{"d":"2013-05-16","o":23.64,"h":24.24,"l":23.04,"c":23.4,"v":24992},{"d":"2013-05-17","o":23.76,"h":24,"l":23.16,"c":23.88,"v":6550},{"d":"2013-05-20","o":23.64,"h":23.88,"l":22.32,"c":23.04,"v":14225},{"d":"2013-05-21","o":23.16,"h":23.4,"l":22.68,"c":23.4,"v":4842},{"d":"2013-05-22","o":23.4,"h":23.52,"l":22.8,"c":22.92,"v":6942},{"d":"2013-05-23","o":22.8,"h":23.4,"l":22.56,"c":23.28,"v":5225},{"d":"2013-05-24","o":23.28,"h":23.4,"l":22.8,"c":23.4,"v":2600},{"d":"2013-05-28","o":23.28,"h":24.6,"l":22.68,"c":24.36,"v":13033},{"d":"2013-05-29","o":24.24,"h":24.36,"l":23.4,"c":23.64,"v":9217},{"d":"2013-05-30","o":23.64,"h":23.64,"l":23.28,"c":23.4,"v":9625},{"d":"2013-05-31","o":23.28,"h":23.4,"l":23.04,"c":23.4,"v":10217},{"d":"2013-06-03","o":23.4,"h":23.52,"l":22.56,"c":22.8,"v":47808},{"d":"2013-06-04","o":22.92,"h":23.4,"l":21.96,"c":23.16,"v":11742},{"d":"2013-06-05","o":23.28,"h":23.4,"l":22.56,"c":22.68,"v":9700},{"d":"2013-06-06","o":22.56,"h":23.28,"l":22.44,"c":23.28,"v":17275},{"d":"2013-06-07","o":23.52,"h":23.76,"l":22.92,"c":22.92,"v":18617},{"d":"2013-06-10","o":22.56,"h":23.52,"l":22.56,"c":23.4,"v":8467},{"d":"2013-06-11","o":22.92,"h":23.76,"l":22.92,"c":23.64,"v":2850},{"d":"2013-06-12","o":23.4,"h":23.76,"l":22.8,"c":23.04,"v":16033},{"d":"2013-06-13","o":22.44,"h":23.28,"l":22.44,"c":23.28,"v":3767},{"d":"2013-06-14","o":23.28,"h":23.52,"l":23.04,"c":23.16,"v":2542},{"d":"2013-06-17","o":23.52,"h":23.64,"l":23.28,"c":23.4,"v":6400},{"d":"2013-06-18","o":23.52,"h":25.08,"l":23.52,"c":25.08,"v":18275},{"d":"2013-06-19","o":25.08,"h":25.2,"l":24.48,"c":24.84,"v":7317},{"d":"2013-06-20","o":24.48,"h":24.48,"l":23.64,"c":24.12,"v":19892},{"d":"2013-06-21","o":24.24,"h":24.36,"l":23.76,"c":24.12,"v":34125},{"d":"2013-06-24","o":24,"h":24.6,"l":23.88,"c":24.48,"v":9258},{"d":"2013-06-25","o":24.6,"h":24.6,"l":24.12,"c":24.6,"v":9067},{"d":"2013-06-26","o":24.6,"h":24.72,"l":23.76,"c":24,"v":10267},{"d":"2013-06-27","o":24,"h":24.48,"l":24,"c":24.48,"v":8025},{"d":"2013-06-28","o":24.36,"h":25.08,"l":24,"c":24.6,"v":92133},{"d":"2013-07-01","o":24.6,"h":25.2,"l":24.6,"c":24.72,"v":9733},{"d":"2013-07-02","o":24.6,"h":25.08,"l":24.36,"c":24.72,"v":20133},{"d":"2013-07-03","o":24.72,"h":25.44,"l":24.72,"c":25.44,"v":7617},{"d":"2013-07-05","o":26.16,"h":26.88,"l":25.32,"c":26.4,"v":27867},{"d":"2013-07-08","o":27.84,"h":27.84,"l":25.8,"c":26.04,"v":28025},{"d":"2013-07-09","o":26.28,"h":26.76,"l":26.16,"c":26.16,"v":7667},{"d":"2013-07-10","o":26.04,"h":26.64,"l":25.92,"c":26.4,"v":9633},{"d":"2013-07-11","o":26.64,"h":26.64,"l":25.92,"c":26.16,"v":12733},{"d":"2013-07-12","o":26.04,"h":26.88,"l":25.92,"c":26.16,"v":6200},{"d":"2013-07-15","o":26.04,"h":27.96,"l":26.04,"c":27.72,"v":8208},{"d":"2013-07-16","o":27.6,"h":27.96,"l":27,"c":27.48,"v":13892},{"d":"2013-07-17","o":27.72,"h":28.2,"l":27.36,"c":27.72,"v":5692},{"d":"2013-07-18","o":27.84,"h":28.8,"l":27.72,"c":28.68,"v":17050},{"d":"2013-07-19","o":28.68,"h":28.68,"l":27.96,"c":28.44,"v":6442},{"d":"2013-07-22","o":28.8,"h":28.8,"l":28.44,"c":28.68,"v":16592},{"d":"2013-07-23","o":28.68,"h":28.8,"l":28.08,"c":28.68,"v":9667},{"d":"2013-07-24","o":28.8,"h":28.8,"l":28.44,"c":28.56,"v":8667},{"d":"2013-07-25","o":28.56,"h":28.92,"l":28.2,"c":28.8,"v":11867},{"d":"2013-07-26","o":28.44,"h":28.44,"l":27.72,"c":28.44,"v":5517},{"d":"2013-07-29","o":28.44,"h":28.56,"l":27,"c":27.12,"v":6825},{"d":"2013-07-30","o":27.12,"h":27.96,"l":27.12,"c":27.96,"v":3525},{"d":"2013-07-31","o":28.2,"h":28.2,"l":27.12,"c":27.6,"v":5158},{"d":"2013-08-01","o":27.84,"h":28.08,"l":27,"c":27.72,"v":7175},{"d":"2013-08-02","o":27.48,"h":27.96,"l":27.12,"c":27.6,"v":3208},{"d":"2013-08-05","o":27.36,"h":27.6,"l":27,"c":27.48,"v":4733},{"d":"2013-08-06","o":27.12,"h":27.84,"l":27,"c":27,"v":6067},{"d":"2013-08-07","o":26.76,"h":27,"l":24.36,"c":26.4,"v":17858},{"d":"2013-08-08","o":25.2,"h":25.2,"l":24.12,"c":24.48,"v":13442},{"d":"2013-08-09","o":24.24,"h":25.32,"l":23.76,"c":24,"v":18300},{"d":"2013-08-12","o":23.4,"h":25.32,"l":23.4,"c":25.2,"v":7658},{"d":"2013-08-13","o":24.96,"h":25.44,"l":24.6,"c":24.84,"v":4225},{"d":"2013-08-14","o":24.84,"h":24.84,"l":24.6,"c":24.6,"v":2775},{"d":"2013-08-15","o":24.36,"h":24.72,"l":23.4,"c":23.64,"v":14867},{"d":"2013-08-16","o":23.4,"h":24,"l":23.4,"c":23.76,"v":6983},{"d":"2013-08-19","o":23.04,"h":24,"l":23.04,"c":23.28,"v":12892},{"d":"2013-08-20","o":23.4,"h":24,"l":23.4,"c":23.88,"v":6242},{"d":"2013-08-21","o":23.88,"h":24,"l":23.4,"c":23.64,"v":10733},{"d":"2013-08-22","o":23.64,"h":24.72,"l":23.64,"c":24,"v":3683},{"d":"2013-08-23","o":24,"h":24.72,"l":24,"c":24.36,"v":2133},{"d":"2013-08-26","o":24.48,"h":24.48,"l":23.76,"c":24,"v":3225},{"d":"2013-08-27","o":23.64,"h":23.88,"l":23.28,"c":23.4,"v":13783},{"d":"2013-08-28","o":23.4,"h":23.76,"l":23.4,"c":23.64,"v":8192},{"d":"2013-08-29","o":23.52,"h":23.88,"l":23.4,"c":23.64,"v":3850},{"d":"2013-08-30","o":23.4,"h":24,"l":23.28,"c":23.76,"v":17367},{"d":"2013-09-03","o":24.12,"h":24.12,"l":23.4,"c":23.64,"v":1825},{"d":"2013-09-04","o":23.88,"h":23.88,"l":23.4,"c":23.4,"v":6450},{"d":"2013-09-05","o":23.4,"h":23.76,"l":23.28,"c":23.4,"v":3658},{"d":"2013-09-06","o":23.64,"h":23.64,"l":23.4,"c":23.4,"v":4367},{"d":"2013-09-09","o":23.4,"h":23.64,"l":23.4,"c":23.64,"v":4767},{"d":"2013-09-10","o":23.76,"h":24.36,"l":23.4,"c":23.76,"v":7175},{"d":"2013-09-11","o":23.4,"h":23.64,"l":23.4,"c":23.4,"v":4125},{"d":"2013-09-12","o":23.4,"h":23.76,"l":23.4,"c":23.52,"v":8817},{"d":"2013-09-13","o":23.76,"h":24,"l":23.64,"c":23.88,"v":2975},{"d":"2013-09-16","o":24.12,"h":24.12,"l":23.4,"c":23.52,"v":9292},{"d":"2013-09-17","o":24,"h":24.36,"l":23.4,"c":24,"v":10625},{"d":"2013-09-18","o":23.88,"h":24.24,"l":23.4,"c":24.12,"v":5892},{"d":"2013-09-19","o":24.12,"h":24.12,"l":23.52,"c":23.64,"v":3900},{"d":"2013-09-20","o":23.64,"h":26.16,"l":23.4,"c":26.16,"v":33033},{"d":"2013-09-23","o":26.4,"h":26.4,"l":24,"c":24.84,"v":11367},{"d":"2013-09-24","o":24.72,"h":25.32,"l":23.88,"c":24.72,"v":8033},{"d":"2013-09-25","o":24.72,"h":24.96,"l":23.64,"c":24.72,"v":5108},{"d":"2013-09-26","o":24.72,"h":24.72,"l":23.76,"c":23.88,"v":10508},{"d":"2013-09-27","o":23.76,"h":24,"l":23.52,"c":23.52,"v":4717},{"d":"2013-09-30","o":23.52,"h":23.88,"l":23.52,"c":23.64,"v":13100},{"d":"2013-10-01","o":23.52,"h":23.76,"l":23.52,"c":23.76,"v":4700},{"d":"2013-10-02","o":23.52,"h":23.64,"l":23.52,"c":23.52,"v":6925},{"d":"2013-10-03","o":23.4,"h":23.52,"l":23.16,"c":23.16,"v":6683},{"d":"2013-10-04","o":23.16,"h":23.28,"l":22.44,"c":22.92,"v":7525},{"d":"2013-10-07","o":22.56,"h":23.04,"l":22.56,"c":22.8,"v":4458},{"d":"2013-10-08","o":22.8,"h":23.64,"l":22.8,"c":23.16,"v":17642},{"d":"2013-10-09","o":23.64,"h":25.8,"l":23.64,"c":24.48,"v":39558},{"d":"2013-10-10","o":24.84,"h":24.84,"l":24,"c":24.48,"v":8400},{"d":"2013-10-11","o":24.24,"h":24.24,"l":23.4,"c":23.76,"v":12150},{"d":"2013-10-14","o":23.52,"h":24,"l":23.28,"c":24,"v":12558},{"d":"2013-10-15","o":23.88,"h":24.12,"l":23.28,"c":23.52,"v":5183},{"d":"2013-10-16","o":23.76,"h":24,"l":23.28,"c":23.4,"v":4158},{"d":"2013-10-17","o":23.4,"h":23.4,"l":23.16,"c":23.4,"v":8767},{"d":"2013-10-18","o":23.76,"h":23.76,"l":23.28,"c":23.4,"v":13883},{"d":"2013-10-21","o":23.52,"h":23.76,"l":23.04,"c":23.28,"v":8483},{"d":"2013-10-22","o":23.28,"h":23.4,"l":23.04,"c":23.28,"v":6717},{"d":"2013-10-23","o":23.28,"h":23.64,"l":23.16,"c":23.28,"v":7558},{"d":"2013-10-24","o":23.16,"h":24.36,"l":23.16,"c":23.4,"v":10250},{"d":"2013-10-25","o":23.64,"h":24.36,"l":23.04,"c":23.28,"v":6275},{"d":"2013-10-28","o":23.28,"h":23.64,"l":23.16,"c":23.4,"v":4633},{"d":"2013-10-29","o":23.28,"h":23.52,"l":23.04,"c":23.16,"v":5550},{"d":"2013-10-30","o":23.28,"h":23.88,"l":21.72,"c":21.84,"v":14258},{"d":"2013-10-31","o":21.72,"h":22.32,"l":21.6,"c":21.84,"v":14317},{"d":"2013-11-01","o":21.6,"h":22.8,"l":21,"c":22.32,"v":20675},{"d":"2013-11-04","o":22.2,"h":23.76,"l":22.2,"c":23.04,"v":13200},{"d":"2013-11-05","o":23.04,"h":23.16,"l":22.68,"c":22.92,"v":3467},{"d":"2013-11-06","o":23.28,"h":23.28,"l":22.32,"c":22.32,"v":3325},{"d":"2013-11-07","o":22.32,"h":23.4,"l":21.96,"c":22.44,"v":9883},{"d":"2013-11-08","o":21.96,"h":22.44,"l":21.12,"c":22.2,"v":9692},{"d":"2013-11-11","o":22.08,"h":22.68,"l":21.6,"c":22.32,"v":6967},{"d":"2013-11-12","o":22.32,"h":22.68,"l":21.24,"c":22.32,"v":5458},{"d":"2013-11-13","o":22.08,"h":22.44,"l":22.08,"c":22.44,"v":7183},{"d":"2013-11-14","o":22.2,"h":22.32,"l":22.2,"c":22.2,"v":6092},{"d":"2013-11-15","o":22.2,"h":22.44,"l":21.96,"c":22.44,"v":17508},{"d":"2013-11-18","o":22.32,"h":22.32,"l":21.6,"c":21.6,"v":11900},{"d":"2013-11-19","o":21.6,"h":21.84,"l":21.36,"c":21.6,"v":6642},{"d":"2013-11-20","o":21.84,"h":21.84,"l":21.12,"c":21.24,"v":3842},{"d":"2013-11-21","o":21.24,"h":22.92,"l":21.24,"c":22.8,"v":10433},{"d":"2013-11-22","o":22.8,"h":23.04,"l":22.44,"c":22.92,"v":9192},{"d":"2013-11-25","o":23.04,"h":23.28,"l":22.56,"c":23.04,"v":10175},{"d":"2013-11-26","o":23.16,"h":24,"l":23.04,"c":23.76,"v":12492},{"d":"2013-11-27","o":23.64,"h":23.88,"l":23.4,"c":23.76,"v":6892},{"d":"2013-11-29","o":23.76,"h":23.88,"l":23.4,"c":23.88,"v":4608},{"d":"2013-12-02","o":23.52,"h":23.88,"l":23.16,"c":23.4,"v":21850},{"d":"2013-12-03","o":23.28,"h":23.76,"l":22.2,"c":22.8,"v":8933},{"d":"2013-12-04","o":22.56,"h":23.4,"l":22.44,"c":22.8,"v":5858},{"d":"2013-12-05","o":22.56,"h":22.8,"l":22.2,"c":22.32,"v":9300},{"d":"2013-12-06","o":22.68,"h":23.16,"l":22.08,"c":22.68,"v":9033},{"d":"2013-12-09","o":22.68,"h":22.68,"l":21.6,"c":22.08,"v":9250},{"d":"2013-12-10","o":21.96,"h":22.2,"l":21.6,"c":21.6,"v":7317},{"d":"2013-12-11","o":21.72,"h":21.96,"l":21.48,"c":21.72,"v":5850},{"d":"2013-12-12","o":21.72,"h":22.08,"l":21.6,"c":21.96,"v":33308},{"d":"2013-12-13","o":22.08,"h":23.04,"l":21.48,"c":22.2,"v":16575},{"d":"2013-12-16","o":22.2,"h":23.28,"l":22.2,"c":22.92,"v":9658},{"d":"2013-12-17","o":22.8,"h":23.52,"l":22.56,"c":22.8,"v":5775},{"d":"2013-12-18","o":22.92,"h":23.64,"l":22.8,"c":23.64,"v":6917},{"d":"2013-12-19","o":23.52,"h":24,"l":23.28,"c":23.64,"v":24117},{"d":"2013-12-20","o":23.76,"h":24.6,"l":22.92,"c":24.48,"v":29400},{"d":"2013-12-23","o":24.48,"h":24.84,"l":24,"c":24.6,"v":5917},{"d":"2013-12-24","o":24.6,"h":24.84,"l":24,"c":24.24,"v":4842},{"d":"2013-12-26","o":24.6,"h":25.2,"l":23.52,"c":25.2,"v":11042},{"d":"2013-12-27","o":25.08,"h":25.44,"l":24.72,"c":25.44,"v":7475},{"d":"2013-12-30","o":25.2,"h":25.44,"l":24.48,"c":25.08,"v":5842},{"d":"2013-12-31","o":24.96,"h":25.32,"l":24,"c":24.12,"v":8608},{"d":"2014-01-02","o":24,"h":25.2,"l":23.52,"c":24.72,"v":10117},{"d":"2014-01-03","o":24.72,"h":25.44,"l":24.36,"c":24.84,"v":18175},{"d":"2014-01-06","o":24.84,"h":24.84,"l":23.88,"c":24.12,"v":6133},{"d":"2014-01-07","o":24.36,"h":25.08,"l":24,"c":24.12,"v":8917},{"d":"2014-01-08","o":24.24,"h":24.36,"l":23.88,"c":24.12,"v":6108},{"d":"2014-01-09","o":24.12,"h":25.44,"l":24,"c":24.72,"v":8017},{"d":"2014-01-10","o":24.84,"h":26.16,"l":24.48,"c":25.56,"v":12350},{"d":"2014-01-13","o":25.56,"h":25.56,"l":25.08,"c":25.32,"v":8917},{"d":"2014-01-14","o":25.56,"h":26.04,"l":25.32,"c":26.04,"v":6233},{"d":"2014-01-15","o":26.4,"h":27.24,"l":26.04,"c":26.16,"v":40608},{"d":"2014-01-16","o":25.8,"h":27.24,"l":25.32,"c":27,"v":120533},{"d":"2014-01-17","o":27.12,"h":28.44,"l":27,"c":27.36,"v":31517},{"d":"2014-01-21","o":27.36,"h":27.96,"l":27,"c":27.48,"v":21267},{"d":"2014-01-22","o":27.6,"h":28.8,"l":27.12,"c":28.32,"v":27158},{"d":"2014-01-23","o":28.32,"h":28.68,"l":27.6,"c":27.6,"v":22825},{"d":"2014-01-24","o":27.36,"h":27.84,"l":26.88,"c":27.24,"v":25450},{"d":"2014-01-27","o":27.24,"h":27.24,"l":26.16,"c":26.28,"v":11033},{"d":"2014-01-28","o":25.92,"h":26.64,"l":25.92,"c":26.16,"v":9258},{"d":"2014-01-29","o":25.8,"h":26.64,"l":25.8,"c":26.28,"v":9725},{"d":"2014-01-30","o":26.4,"h":27.48,"l":26.4,"c":26.76,"v":9142},{"d":"2014-01-31","o":26.28,"h":27.6,"l":25.92,"c":26.04,"v":11333},{"d":"2014-02-03","o":26.04,"h":26.88,"l":25.68,"c":26.16,"v":31567},{"d":"2014-02-04","o":26.4,"h":26.64,"l":25.8,"c":26.28,"v":8400},{"d":"2014-02-05","o":26.28,"h":27.36,"l":25.8,"c":27,"v":17042},{"d":"2014-02-06","o":27.36,"h":30.36,"l":27,"c":29.4,"v":60350},{"d":"2014-02-07","o":29.64,"h":30.24,"l":26.64,"c":27.6,"v":41267},{"d":"2014-02-10","o":27.36,"h":28.2,"l":27.36,"c":27.48,"v":11908},{"d":"2014-02-11","o":27.12,"h":27.12,"l":20.88,"c":22.44,"v":141983},{"d":"2014-02-12","o":23.88,"h":24.6,"l":21.6,"c":21.72,"v":65133},{"d":"2014-02-13","o":21.6,"h":22.68,"l":21.6,"c":22.2,"v":29117},{"d":"2014-02-14","o":22.32,"h":22.8,"l":21.84,"c":22.32,"v":32725},{"d":"2014-02-18","o":22.56,"h":22.56,"l":22.2,"c":22.32,"v":12025},{"d":"2014-02-19","o":22.2,"h":22.44,"l":20.16,"c":20.28,"v":36267},{"d":"2014-02-20","o":20.52,"h":21.36,"l":19.44,"c":19.56,"v":73775},{"d":"2014-02-21","o":19.68,"h":19.68,"l":17.28,"c":18,"v":113758},{"d":"2014-02-24","o":17.88,"h":18.12,"l":16.08,"c":17.64,"v":271758},{"d":"2014-02-25","o":17.76,"h":18,"l":17.04,"c":17.64,"v":26000},{"d":"2014-02-26","o":18,"h":18.84,"l":17.16,"c":17.4,"v":43608},{"d":"2014-02-27","o":17.52,"h":17.88,"l":16.8,"c":17.4,"v":59833},{"d":"2014-02-28","o":18,"h":18.12,"l":16.8,"c":16.92,"v":37625},{"d":"2014-03-03","o":16.92,"h":16.92,"l":15.24,"c":15.36,"v":175717},{"d":"2014-03-04","o":15.6,"h":15.84,"l":13.92,"c":15.12,"v":371000},{"d":"2014-03-05","o":15,"h":15.6,"l":14.28,"c":15.36,"v":130017},{"d":"2014-03-06","o":15.84,"h":15.96,"l":14.76,"c":15.12,"v":60833},{"d":"2014-03-07","o":15.36,"h":15.48,"l":15,"c":15.12,"v":80550},{"d":"2014-03-10","o":15.24,"h":16.68,"l":15.12,"c":16.68,"v":106208},{"d":"2014-03-11","o":16.8,"h":17.76,"l":16.56,"c":16.8,"v":111567},{"d":"2014-03-12","o":16.8,"h":17.28,"l":16.32,"c":16.8,"v":31442},{"d":"2014-03-13","o":16.92,"h":16.92,"l":16.32,"c":16.68,"v":32967},{"d":"2014-03-14","o":16.8,"h":17.4,"l":16.56,"c":16.68,"v":95367},{"d":"2014-03-17","o":17.16,"h":19.68,"l":16.92,"c":19.2,"v":157517},{"d":"2014-03-18","o":21.12,"h":21.48,"l":19.8,"c":20.4,"v":183725},{"d":"2014-03-19","o":20.52,"h":20.88,"l":19.92,"c":20.4,"v":103108},{"d":"2014-03-20","o":20.28,"h":20.52,"l":19.8,"c":20.4,"v":39467},{"d":"2014-03-21","o":20.4,"h":20.4,"l":19.92,"c":20.28,"v":61167},{"d":"2014-03-24","o":20.52,"h":20.52,"l":19.8,"c":19.8,"v":40183},{"d":"2014-03-25","o":19.92,"h":20.16,"l":19.2,"c":19.2,"v":46217},{"d":"2014-03-26","o":19.32,"h":19.44,"l":18,"c":19.08,"v":62092},{"d":"2014-03-27","o":19.2,"h":19.32,"l":18.36,"c":18.36,"v":34742},{"d":"2014-03-28","o":18.24,"h":18.84,"l":17.4,"c":18,"v":24425},{"d":"2014-03-31","o":18.24,"h":18.48,"l":17.76,"c":18,"v":29458},{"d":"2014-04-01","o":18.12,"h":18.48,"l":17.52,"c":18.12,"v":23492},{"d":"2014-04-02","o":18,"h":18.24,"l":17.64,"c":18,"v":37942},{"d":"2014-04-03","o":18.12,"h":18.12,"l":17.64,"c":17.88,"v":17017},{"d":"2014-04-04","o":17.88,"h":18,"l":17.04,"c":17.4,"v":33050},{"d":"2014-04-07","o":17.28,"h":17.76,"l":17.04,"c":17.04,"v":17300},{"d":"2014-04-08","o":17.16,"h":18,"l":17.16,"c":17.52,"v":25783},{"d":"2014-04-09","o":17.52,"h":17.88,"l":17.4,"c":17.76,"v":12542},{"d":"2014-04-10","o":17.64,"h":18,"l":17.16,"c":17.28,"v":22883},{"d":"2014-04-11","o":17.04,"h":17.28,"l":16.92,"c":17.28,"v":21133},{"d":"2014-04-14","o":17.16,"h":17.52,"l":16.92,"c":17.04,"v":12992},{"d":"2014-04-15","o":17.16,"h":17.28,"l":16.8,"c":17.04,"v":22700},{"d":"2014-04-16","o":17.28,"h":17.28,"l":16.44,"c":16.8,"v":16850},{"d":"2014-04-17","o":16.68,"h":17.16,"l":16.68,"c":17.04,"v":20900},{"d":"2014-04-21","o":17.16,"h":17.88,"l":16.92,"c":17.64,"v":12950},{"d":"2014-04-22","o":17.64,"h":18.12,"l":17.16,"c":17.76,"v":21917},{"d":"2014-04-23","o":17.88,"h":18,"l":17.16,"c":17.28,"v":13333},{"d":"2014-04-24","o":17.52,"h":18.12,"l":16.56,"c":16.92,"v":26983},{"d":"2014-04-25","o":17.16,"h":17.16,"l":16.32,"c":16.32,"v":18242},{"d":"2014-04-28","o":16.44,"h":16.44,"l":15.96,"c":16.32,"v":33508},{"d":"2014-04-29","o":16.44,"h":16.68,"l":15.84,"c":15.96,"v":17758},{"d":"2014-04-30","o":16.2,"h":16.56,"l":15.72,"c":16.2,"v":18658},{"d":"2014-05-01","o":16.2,"h":16.56,"l":15.24,"c":16.32,"v":34650},{"d":"2014-05-02","o":16.56,"h":18.96,"l":16.32,"c":17.52,"v":39708},{"d":"2014-05-05","o":17.52,"h":18,"l":17.28,"c":17.4,"v":26050},{"d":"2014-05-06","o":17.28,"h":17.52,"l":15.96,"c":16.08,"v":24467},{"d":"2014-05-07","o":16.2,"h":16.92,"l":15.24,"c":15.24,"v":36850},{"d":"2014-05-08","o":15.36,"h":15.72,"l":14.88,"c":14.88,"v":37283},{"d":"2014-05-09","o":14.64,"h":15,"l":14.4,"c":14.76,"v":43417},{"d":"2014-05-12","o":15,"h":16.2,"l":14.88,"c":16.2,"v":16333},{"d":"2014-05-13","o":16.2,"h":16.44,"l":15.72,"c":16.32,"v":20842},{"d":"2014-05-14","o":16.8,"h":17.16,"l":15.84,"c":15.96,"v":22958},{"d":"2014-05-15","o":15.96,"h":16.2,"l":15.6,"c":15.6,"v":9750},{"d":"2014-05-16","o":15.72,"h":16.32,"l":15.24,"c":16.08,"v":14417},{"d":"2014-05-19","o":16.2,"h":16.68,"l":15.6,"c":16.56,"v":13642},{"d":"2014-05-20","o":16.56,"h":16.92,"l":16.2,"c":16.2,"v":33708},{"d":"2014-05-21","o":16.2,"h":16.56,"l":16.2,"c":16.32,"v":17392},{"d":"2014-05-22","o":16.44,"h":16.92,"l":16.2,"c":16.92,"v":25250},{"d":"2014-05-23","o":17.04,"h":17.64,"l":16.68,"c":17.52,"v":22600},{"d":"2014-05-27","o":18,"h":18.48,"l":17.64,"c":17.88,"v":22942},{"d":"2014-05-28","o":18,"h":18.24,"l":17.04,"c":18,"v":18708},{"d":"2014-05-29","o":18,"h":18.12,"l":17.64,"c":18,"v":15642},{"d":"2014-05-30","o":18.24,"h":18.24,"l":17.52,"c":18,"v":18708},{"d":"2014-06-02","o":17.88,"h":17.88,"l":17.04,"c":17.28,"v":15900},{"d":"2014-06-03","o":17.28,"h":17.28,"l":16.44,"c":16.56,"v":20592},{"d":"2014-06-04","o":16.56,"h":17.04,"l":16.08,"c":16.2,"v":23800},{"d":"2014-06-05","o":16.08,"h":16.8,"l":15.36,"c":16.68,"v":27992},{"d":"2014-06-06","o":16.92,"h":17.04,"l":16.44,"c":17.04,"v":10417},{"d":"2014-06-09","o":17.04,"h":17.4,"l":17.04,"c":17.16,"v":13658},{"d":"2014-06-10","o":17.4,"h":17.4,"l":16.44,"c":16.68,"v":10908},{"d":"2014-06-11","o":16.8,"h":17.4,"l":16.8,"c":16.92,"v":7650},{"d":"2014-06-12","o":16.92,"h":17.04,"l":16.44,"c":16.56,"v":16950},{"d":"2014-06-13","o":16.68,"h":16.8,"l":16.2,"c":16.32,"v":13842},{"d":"2014-06-16","o":16.56,"h":16.92,"l":16.2,"c":16.2,"v":11708},{"d":"2014-06-17","o":16.08,"h":16.56,"l":15.84,"c":15.84,"v":13775},{"d":"2014-06-18","o":15.72,"h":16.44,"l":15.72,"c":16.44,"v":12750},{"d":"2014-06-19","o":16.56,"h":16.56,"l":15.96,"c":16.32,"v":8400},{"d":"2014-06-20","o":16.32,"h":16.56,"l":15.72,"c":15.96,"v":41808},{"d":"2014-06-23","o":16.08,"h":16.2,"l":15.6,"c":15.96,"v":33508},{"d":"2014-06-24","o":15.84,"h":16.8,"l":15.84,"c":15.96,"v":42892},{"d":"2014-06-25","o":16.08,"h":16.68,"l":15.72,"c":16.08,"v":51608},{"d":"2014-06-26","o":16.2,"h":16.68,"l":16.08,"c":16.56,"v":33950},{"d":"2014-06-27","o":16.56,"h":17.64,"l":16.56,"c":17.28,"v":674833},{"d":"2014-06-30","o":17.64,"h":20.4,"l":16.8,"c":19.56,"v":96950},{"d":"2014-07-01","o":19.92,"h":20.16,"l":18.24,"c":18.6,"v":36917},{"d":"2014-07-02","o":18.12,"h":18.96,"l":18,"c":18.24,"v":22975},{"d":"2014-07-03","o":18.36,"h":18.48,"l":18,"c":18,"v":6442},{"d":"2014-07-07","o":18,"h":18.48,"l":17.16,"c":17.52,"v":20017},{"d":"2014-07-08","o":17.28,"h":17.64,"l":16.92,"c":17.04,"v":23942},{"d":"2014-07-09","o":16.92,"h":17.16,"l":16.92,"c":16.92,"v":8133},{"d":"2014-07-10","o":16.68,"h":17.28,"l":16.44,"c":16.68,"v":7108},{"d":"2014-07-11","o":16.44,"h":16.8,"l":16.44,"c":16.56,"v":11167},{"d":"2014-07-14","o":16.92,"h":17.16,"l":16.68,"c":16.8,"v":4225},{"d":"2014-07-15","o":16.68,"h":17.28,"l":16.68,"c":16.92,"v":5708},{"d":"2014-07-16","o":16.92,"h":17.04,"l":16.2,"c":16.2,"v":11517},{"d":"2014-07-17","o":16.32,"h":17.16,"l":15.96,"c":16.08,"v":19325},{"d":"2014-07-18","o":15.84,"h":16.44,"l":15.84,"c":15.96,"v":8917},{"d":"2014-07-21","o":15.96,"h":17.52,"l":15.96,"c":16.56,"v":12858},{"d":"2014-07-22","o":16.8,"h":17.28,"l":16.08,"c":16.8,"v":14100},{"d":"2014-07-23","o":16.56,"h":16.92,"l":16.2,"c":16.44,"v":7350},{"d":"2014-07-24","o":16.56,"h":16.8,"l":16.08,"c":16.08,"v":10150},{"d":"2014-07-25","o":16.08,"h":16.56,"l":16.08,"c":16.2,"v":13633},{"d":"2014-07-28","o":16.2,"h":16.56,"l":15.96,"c":16.2,"v":13925},{"d":"2014-07-29","o":16.08,"h":16.32,"l":15.96,"c":16.08,"v":3617},{"d":"2014-07-30","o":16.2,"h":17.52,"l":15.96,"c":17.04,"v":21025},{"d":"2014-07-31","o":17.16,"h":17.76,"l":15.96,"c":16.8,"v":28800},{"d":"2014-08-01","o":16.44,"h":17.28,"l":16.44,"c":17.04,"v":22542},{"d":"2014-08-04","o":17.88,"h":18.36,"l":16.68,"c":16.68,"v":44758},{"d":"2014-08-05","o":16.68,"h":17.28,"l":16.68,"c":17.04,"v":12308},{"d":"2014-08-06","o":17.04,"h":17.28,"l":16.44,"c":16.92,"v":13192},{"d":"2014-08-07","o":16.92,"h":16.92,"l":16.44,"c":16.44,"v":11208},{"d":"2014-08-08","o":16.44,"h":17.28,"l":16.32,"c":16.56,"v":23750},{"d":"2014-08-11","o":16.8,"h":17.28,"l":16.8,"c":16.8,"v":19858},{"d":"2014-08-12","o":17.04,"h":17.4,"l":16.68,"c":17.04,"v":17200},{"d":"2014-08-13","o":17.4,"h":18.96,"l":17.16,"c":18.72,"v":43233},{"d":"2014-08-14","o":18.96,"h":20.16,"l":18.6,"c":19.32,"v":59775},{"d":"2014-08-15","o":19.2,"h":20.16,"l":18.72,"c":19.68,"v":41592},{"d":"2014-08-18","o":20.16,"h":21,"l":19.44,"c":19.8,"v":55358},{"d":"2014-08-19","o":20.28,"h":20.28,"l":19.08,"c":19.32,"v":22108},{"d":"2014-08-20","o":19.08,"h":19.2,"l":18.12,"c":18.48,"v":21450},{"d":"2014-08-21","o":18.24,"h":19.56,"l":18.24,"c":18.96,"v":25108},{"d":"2014-08-22","o":18.72,"h":18.84,"l":18.36,"c":18.36,"v":9275},{"d":"2014-08-25","o":18.12,"h":19.2,"l":18.12,"c":18.6,"v":29300},{"d":"2014-08-26","o":18.96,"h":18.96,"l":18.72,"c":18.72,"v":9200},{"d":"2014-08-27","o":19.08,"h":19.2,"l":18.84,"c":18.96,"v":18467},{"d":"2014-08-28","o":19.2,"h":19.56,"l":19.2,"c":19.32,"v":22058},{"d":"2014-08-29","o":19.56,"h":19.56,"l":18.6,"c":18.72,"v":15050},{"d":"2014-09-02","o":18.48,"h":18.6,"l":18,"c":18.36,"v":21583},{"d":"2014-09-03","o":18.24,"h":18.36,"l":18,"c":18.12,"v":13300},{"d":"2014-09-04","o":18.36,"h":18.84,"l":18,"c":18.72,"v":9242},{"d":"2014-09-05","o":18.36,"h":19.2,"l":18.12,"c":18.84,"v":11550},{"d":"2014-09-08","o":19.2,"h":19.68,"l":18.72,"c":19.32,"v":19017},{"d":"2014-09-09","o":19.08,"h":19.68,"l":19.08,"c":19.56,"v":15867},{"d":"2014-09-10","o":19.68,"h":20.4,"l":19.32,"c":20.4,"v":45633},{"d":"2014-09-11","o":20.28,"h":20.28,"l":19.68,"c":20.16,"v":32433},{"d":"2014-09-12","o":20.16,"h":20.28,"l":19.44,"c":20.16,"v":37325},{"d":"2014-09-15","o":19.92,"h":21.24,"l":19.44,"c":20.52,"v":73883},{"d":"2014-09-16","o":20.64,"h":22.2,"l":20.52,"c":21.96,"v":75350},{"d":"2014-09-17","o":21.84,"h":23.04,"l":21.84,"c":22.44,"v":76258},{"d":"2014-09-18","o":22.68,"h":22.68,"l":21.24,"c":21.6,"v":26117},{"d":"2014-09-19","o":21.84,"h":21.84,"l":20.4,"c":20.4,"v":21225},{"d":"2014-09-22","o":20.4,"h":21.12,"l":20.16,"c":20.52,"v":16150},{"d":"2014-09-23","o":20.4,"h":21.48,"l":20.4,"c":20.64,"v":12942},{"d":"2014-09-24","o":21,"h":21.6,"l":20.76,"c":21,"v":18950},{"d":"2014-09-25","o":21.24,"h":21.48,"l":20.64,"c":20.64,"v":21100},{"d":"2014-09-26","o":20.76,"h":21.48,"l":20.76,"c":20.76,"v":11442},{"d":"2014-09-29","o":20.28,"h":20.76,"l":20.16,"c":20.64,"v":11183},{"d":"2014-09-30","o":20.52,"h":20.64,"l":19.92,"c":20.4,"v":5300},{"d":"2014-10-01","o":20.4,"h":20.4,"l":18.6,"c":18.84,"v":15992},{"d":"2014-10-02","o":19.08,"h":19.92,"l":18,"c":19.2,"v":23342},{"d":"2014-10-03","o":18.96,"h":19.68,"l":18.84,"c":19.68,"v":9525},{"d":"2014-10-06","o":19.68,"h":19.68,"l":18.72,"c":19.32,"v":17267},{"d":"2014-10-07","o":19.2,"h":19.44,"l":19.08,"c":19.44,"v":19933},{"d":"2014-10-08","o":19.56,"h":19.8,"l":18.36,"c":19.2,"v":24033},{"d":"2014-10-09","o":18.96,"h":19.2,"l":18.36,"c":18.96,"v":16942},{"d":"2014-10-10","o":18.84,"h":18.84,"l":18,"c":18.48,"v":16892},{"d":"2014-10-13","o":18.6,"h":19.2,"l":18,"c":18.84,"v":47833},{"d":"2014-10-14","o":19.2,"h":19.2,"l":18.12,"c":18.12,"v":6000},{"d":"2014-10-15","o":18.12,"h":18.72,"l":17.64,"c":17.88,"v":17208},{"d":"2014-10-16","o":17.52,"h":18,"l":17.4,"c":17.64,"v":14325},{"d":"2014-10-17","o":17.76,"h":18,"l":17.4,"c":17.4,"v":21442},{"d":"2014-10-20","o":17.4,"h":18,"l":17.4,"c":17.88,"v":18850},{"d":"2014-10-21","o":18,"h":18.24,"l":17.76,"c":17.88,"v":17025},{"d":"2014-10-22","o":17.76,"h":18.12,"l":17.52,"c":17.52,"v":6842},{"d":"2014-10-23","o":17.76,"h":17.88,"l":17.52,"c":17.64,"v":11100},{"d":"2014-10-24","o":17.52,"h":18,"l":16.92,"c":17.52,"v":16275},{"d":"2014-10-27","o":17.52,"h":17.76,"l":17.28,"c":17.52,"v":17858},{"d":"2014-10-28","o":17.52,"h":18.36,"l":17.52,"c":18.36,"v":12683},{"d":"2014-10-29","o":18.48,"h":18.48,"l":17.64,"c":18.36,"v":11833},{"d":"2014-10-30","o":18.48,"h":18.84,"l":17.88,"c":18.84,"v":18892},{"d":"2014-10-31","o":19.56,"h":19.56,"l":16.92,"c":18.24,"v":24892},{"d":"2014-11-03","o":18.6,"h":18.6,"l":17.88,"c":18.36,"v":10942},{"d":"2014-11-04","o":18,"h":18.12,"l":17.4,"c":17.52,"v":11008},{"d":"2014-11-05","o":17.52,"h":17.76,"l":16.92,"c":16.92,"v":9317},{"d":"2014-11-06","o":17.4,"h":17.88,"l":17.4,"c":17.4,"v":6875},{"d":"2014-11-07","o":17.52,"h":17.76,"l":16.68,"c":16.68,"v":17742},{"d":"2014-11-10","o":16.8,"h":17.64,"l":16.8,"c":17.04,"v":7600},{"d":"2014-11-11","o":17.16,"h":17.4,"l":16.92,"c":17.04,"v":6817},{"d":"2014-11-12","o":17.16,"h":17.52,"l":17.04,"c":17.04,"v":7592},{"d":"2014-11-13","o":16.92,"h":17.4,"l":16.32,"c":16.32,"v":6833},{"d":"2014-11-14","o":16.44,"h":16.8,"l":16.2,"c":16.8,"v":9775},{"d":"2014-11-17","o":16.8,"h":17.04,"l":16.32,"c":16.56,"v":7067},{"d":"2014-11-18","o":16.8,"h":16.8,"l":16.32,"c":16.8,"v":14017},{"d":"2014-11-19","o":16.8,"h":16.8,"l":16.44,"c":16.44,"v":4542},{"d":"2014-11-20","o":16.44,"h":16.56,"l":16.44,"c":16.44,"v":8650},{"d":"2014-11-21","o":16.8,"h":17.04,"l":16.56,"c":16.56,"v":7042},{"d":"2014-11-24","o":16.8,"h":17.16,"l":16.32,"c":16.8,"v":14150},{"d":"2014-11-25","o":16.92,"h":17.04,"l":16.2,"c":16.68,"v":16450},{"d":"2014-11-26","o":16.8,"h":16.92,"l":15.24,"c":15.6,"v":23392},{"d":"2014-11-28","o":15.36,"h":16.08,"l":15,"c":15.36,"v":34192},{"d":"2014-12-01","o":15.48,"h":15.72,"l":14.76,"c":15.36,"v":30058},{"d":"2014-12-02","o":15.36,"h":15.6,"l":15.24,"c":15.48,"v":5333},{"d":"2014-12-03","o":15.6,"h":15.96,"l":15.48,"c":15.84,"v":9100},{"d":"2014-12-04","o":15.84,"h":15.96,"l":15.6,"c":15.6,"v":8092},{"d":"2014-12-05","o":15.72,"h":16.92,"l":15.72,"c":16.92,"v":17217},{"d":"2014-12-08","o":16.32,"h":17.04,"l":15.6,"c":15.6,"v":19675},{"d":"2014-12-09","o":15.84,"h":16.2,"l":15.6,"c":15.96,"v":10942},{"d":"2014-12-10","o":15.84,"h":15.96,"l":15.6,"c":15.6,"v":4875},{"d":"2014-12-11","o":15.84,"h":16.08,"l":15.12,"c":15.48,"v":33850},{"d":"2014-12-12","o":15.24,"h":15.72,"l":15.24,"c":15.36,"v":7350},{"d":"2014-12-15","o":15.6,"h":15.96,"l":15.24,"c":15.72,"v":16517},{"d":"2014-12-16","o":15.36,"h":15.84,"l":15.36,"c":15.72,"v":25358},{"d":"2014-12-17","o":15.48,"h":16.2,"l":15.48,"c":15.6,"v":5333},{"d":"2014-12-18","o":15.84,"h":16.56,"l":15.6,"c":16.56,"v":12475},{"d":"2014-12-19","o":15.72,"h":16.92,"l":15.72,"c":16.08,"v":21533},{"d":"2014-12-22","o":16.08,"h":16.92,"l":16.08,"c":16.56,"v":12350},{"d":"2014-12-23","o":16.32,"h":16.56,"l":15.96,"c":15.96,"v":9458},{"d":"2014-12-24","o":15.6,"h":16.2,"l":15.24,"c":15.24,"v":20892},{"d":"2014-12-26","o":15.36,"h":16.2,"l":15.36,"c":15.6,"v":25300},{"d":"2014-12-29","o":15.48,"h":16.08,"l":15.36,"c":15.48,"v":9850},{"d":"2014-12-30","o":15.48,"h":16.32,"l":15.24,"c":15.96,"v":12408},{"d":"2014-12-31","o":16.56,"h":17.04,"l":16.2,"c":16.92,"v":21342},{"d":"2015-01-02","o":16.68,"h":17.28,"l":16.44,"c":16.8,"v":6867},{"d":"2015-01-05","o":16.56,"h":17.28,"l":16.56,"c":16.8,"v":13308},{"d":"2015-01-06","o":16.56,"h":17.16,"l":16.44,"c":16.8,"v":11250},{"d":"2015-01-07","o":15.96,"h":16.68,"l":15.84,"c":16.44,"v":9442},{"d":"2015-01-08","o":16.56,"h":16.92,"l":16.56,"c":16.8,"v":7475},{"d":"2015-01-09","o":16.68,"h":16.8,"l":16.56,"c":16.8,"v":1992},{"d":"2015-01-12","o":16.8,"h":16.8,"l":16.44,"c":16.44,"v":4183},{"d":"2015-01-13","o":16.56,"h":16.92,"l":16.56,"c":16.8,"v":4683},{"d":"2015-01-14","o":16.8,"h":16.92,"l":16.32,"c":16.8,"v":4967},{"d":"2015-01-15","o":16.56,"h":16.8,"l":16.44,"c":16.56,"v":4850},{"d":"2015-01-16","o":16.32,"h":16.92,"l":16.32,"c":16.8,"v":3483},{"d":"2015-01-20","o":16.68,"h":16.68,"l":15.96,"c":16.08,"v":4767},{"d":"2015-01-21","o":16.08,"h":16.44,"l":15.96,"c":16.08,"v":1200},{"d":"2015-01-22","o":16.68,"h":16.68,"l":15.96,"c":16.2,"v":3367},{"d":"2015-01-23","o":16.08,"h":16.68,"l":16.08,"c":16.44,"v":3467},{"d":"2015-01-26","o":16.32,"h":16.32,"l":15.36,"c":16.2,"v":6283},{"d":"2015-01-27","o":15.6,"h":16.2,"l":15.36,"c":15.84,"v":4358},{"d":"2015-01-28","o":15.84,"h":15.84,"l":15.36,"c":15.6,"v":6358},{"d":"2015-01-29","o":15.48,"h":15.84,"l":15.36,"c":15.72,"v":3250},{"d":"2015-01-30","o":15.48,"h":15.84,"l":15.36,"c":15.36,"v":3375},{"d":"2015-02-02","o":15.48,"h":15.72,"l":15.36,"c":15.72,"v":8000},{"d":"2015-02-03","o":15.84,"h":15.96,"l":15.72,"c":15.96,"v":4117},{"d":"2015-02-04","o":15.84,"h":16.68,"l":15.48,"c":16.2,"v":5575},{"d":"2015-02-05","o":16.32,"h":16.44,"l":15.72,"c":16.2,"v":6900},{"d":"2015-02-06","o":16.08,"h":16.08,"l":15.84,"c":16.08,"v":4550},{"d":"2015-02-09","o":15.84,"h":16.08,"l":15.72,"c":15.84,"v":2125},{"d":"2015-02-10","o":15.72,"h":16.08,"l":15.72,"c":16.08,"v":3183},{"d":"2015-02-11","o":15.96,"h":16.08,"l":15.84,"c":15.84,"v":1442},{"d":"2015-02-12","o":15.84,"h":16.08,"l":15.72,"c":16.08,"v":3283},{"d":"2015-02-13","o":16.2,"h":16.2,"l":15.72,"c":16.08,"v":5417},{"d":"2015-02-17","o":15.84,"h":16.32,"l":15.72,"c":16.2,"v":17617},{"d":"2015-02-18","o":16.32,"h":16.56,"l":15.96,"c":16.2,"v":2342},{"d":"2015-02-19","o":16.44,"h":16.44,"l":15.72,"c":16.2,"v":1925},{"d":"2015-02-20","o":16.32,"h":16.32,"l":15.72,"c":16.2,"v":13125},{"d":"2015-02-23","o":16.44,"h":16.44,"l":15.96,"c":16.2,"v":4475},{"d":"2015-02-24","o":16.2,"h":16.32,"l":16.2,"c":16.2,"v":2967},{"d":"2015-02-25","o":16.2,"h":16.32,"l":16.08,"c":16.2,"v":8533},{"d":"2015-02-26","o":16.44,"h":18,"l":16.2,"c":16.2,"v":20158},{"d":"2015-02-27","o":16.8,"h":18,"l":16.8,"c":17.4,"v":23108},{"d":"2015-03-02","o":17.04,"h":18.48,"l":17.04,"c":18,"v":27383},{"d":"2015-03-03","o":17.88,"h":18.36,"l":17.64,"c":18.24,"v":15242},{"d":"2015-03-04","o":18,"h":18.24,"l":17.88,"c":18,"v":7958},{"d":"2015-03-05","o":18,"h":18.48,"l":18,"c":18,"v":4583},{"d":"2015-03-06","o":18.12,"h":18.36,"l":17.52,"c":18.36,"v":4517},{"d":"2015-03-09","o":18,"h":18.36,"l":17.88,"c":18,"v":6583},{"d":"2015-03-10","o":17.64,"h":18.12,"l":17.64,"c":18,"v":6267},{"d":"2015-03-11","o":17.88,"h":18.24,"l":17.88,"c":18,"v":6700},{"d":"2015-03-12","o":18.24,"h":18.24,"l":17.52,"c":17.64,"v":40433},{"d":"2015-03-13","o":17.28,"h":17.88,"l":17.28,"c":17.64,"v":7783},{"d":"2015-03-16","o":17.64,"h":18.36,"l":16.32,"c":17.52,"v":10683},{"d":"2015-03-17","o":17.4,"h":17.4,"l":16.56,"c":17.28,"v":3558},{"d":"2015-03-18","o":17.04,"h":17.16,"l":16.56,"c":16.68,"v":1392},{"d":"2015-03-19","o":16.8,"h":17.04,"l":16.68,"c":17.04,"v":1675},{"d":"2015-03-20","o":16.56,"h":16.68,"l":16.2,"c":16.2,"v":9525},{"d":"2015-03-23","o":15.6,"h":16.8,"l":15.36,"c":16.32,"v":10808},{"d":"2015-03-24","o":16.44,"h":17.04,"l":16.44,"c":16.92,"v":2692},{"d":"2015-03-25","o":16.92,"h":17.88,"l":16.8,"c":17.28,"v":9492},{"d":"2015-03-26","o":17.16,"h":17.4,"l":16.56,"c":16.8,"v":17392},{"d":"2015-03-27","o":16.8,"h":17.28,"l":16.8,"c":16.8,"v":1567},{"d":"2015-03-30","o":16.56,"h":17.04,"l":16.56,"c":16.92,"v":1600},{"d":"2015-03-31","o":16.92,"h":17.52,"l":16.68,"c":17.4,"v":5300},{"d":"2015-04-01","o":17.04,"h":17.28,"l":16.56,"c":17.04,"v":5183},{"d":"2015-04-02","o":17.4,"h":17.4,"l":16.44,"c":16.92,"v":9317},{"d":"2015-04-06","o":17.16,"h":17.16,"l":16.2,"c":16.8,"v":11625},{"d":"2015-04-07","o":16.8,"h":17.16,"l":16.56,"c":17.16,"v":10775},{"d":"2015-04-08","o":16.8,"h":16.92,"l":16.8,"c":16.8,"v":4100},{"d":"2015-04-09","o":16.8,"h":17.16,"l":16.8,"c":17.04,"v":3392},{"d":"2015-04-10","o":17.16,"h":17.16,"l":16.8,"c":17.16,"v":417},{"d":"2015-04-13","o":17.04,"h":17.16,"l":16.44,"c":17.16,"v":4850},{"d":"2015-04-14","o":16.92,"h":17.04,"l":16.68,"c":16.68,"v":1433},{"d":"2015-04-15","o":16.8,"h":17.04,"l":16.44,"c":16.8,"v":11575},{"d":"2015-04-16","o":16.92,"h":17.16,"l":16.92,"c":16.92,"v":9275},{"d":"2015-04-17","o":16.8,"h":17.64,"l":16.8,"c":17.16,"v":6658},{"d":"2015-04-20","o":17.16,"h":17.16,"l":16.92,"c":17.04,"v":3158},{"d":"2015-04-21","o":16.92,"h":17.16,"l":16.8,"c":16.8,"v":2383},{"d":"2015-04-22","o":16.92,"h":17.16,"l":16.92,"c":16.92,"v":1092},{"d":"2015-04-23","o":17.16,"h":17.16,"l":16.8,"c":16.8,"v":992},{"d":"2015-04-24","o":16.8,"h":17.16,"l":16.8,"c":16.92,"v":1458},{"d":"2015-04-27","o":16.8,"h":17.28,"l":16.68,"c":16.92,"v":15342},{"d":"2015-04-28","o":16.92,"h":17.16,"l":16.8,"c":16.8,"v":4250},{"d":"2015-04-29","o":16.8,"h":17.16,"l":16.8,"c":16.8,"v":3558},{"d":"2015-04-30","o":16.92,"h":17.16,"l":16.8,"c":17.04,"v":6950},{"d":"2015-05-01","o":16.68,"h":17.4,"l":16.32,"c":17.04,"v":22833},{"d":"2015-05-04","o":17.4,"h":17.4,"l":15.96,"c":16.08,"v":31400},{"d":"2015-05-05","o":16.2,"h":16.2,"l":15.48,"c":15.72,"v":8650},{"d":"2015-05-06","o":15.36,"h":16.2,"l":15.36,"c":15.72,"v":4475},{"d":"2015-05-07","o":16.2,"h":16.2,"l":15.6,"c":15.72,"v":3642},{"d":"2015-05-08","o":15.48,"h":16.2,"l":15.48,"c":16.2,"v":3883},{"d":"2015-05-11","o":16.2,"h":16.2,"l":15.84,"c":16.2,"v":8467},{"d":"2015-05-12","o":16.08,"h":16.44,"l":15.36,"c":15.96,"v":23400},{"d":"2015-05-13","o":15.48,"h":16.2,"l":15.48,"c":15.72,"v":7683},{"d":"2015-05-14","o":15.6,"h":16.2,"l":15.6,"c":15.72,"v":1583},{"d":"2015-05-15","o":15.48,"h":16.44,"l":15.48,"c":16.44,"v":4458},{"d":"2015-05-18","o":16.44,"h":16.44,"l":15.96,"c":16.2,"v":4225},{"d":"2015-05-19","o":16.2,"h":16.68,"l":16.2,"c":16.44,"v":4783},{"d":"2015-05-20","o":16.68,"h":17.28,"l":16.2,"c":17.28,"v":2358},{"d":"2015-05-21","o":16.8,"h":17.04,"l":16.2,"c":16.2,"v":7342},{"d":"2015-05-22","o":16.2,"h":16.44,"l":16.2,"c":16.32,"v":5167},{"d":"2015-05-26","o":16.56,"h":16.56,"l":16.2,"c":16.2,"v":1983},{"d":"2015-05-27","o":16.2,"h":16.8,"l":16.2,"c":16.32,"v":14683},{"d":"2015-05-28","o":16.2,"h":16.68,"l":16.2,"c":16.32,"v":1875},{"d":"2015-05-29","o":16.2,"h":16.8,"l":16.2,"c":16.2,"v":2267},{"d":"2015-06-01","o":16.32,"h":16.68,"l":16.2,"c":16.32,"v":3042},{"d":"2015-06-02","o":16.32,"h":16.8,"l":16.2,"c":16.44,"v":3767},{"d":"2015-06-03","o":16.2,"h":16.56,"l":16.2,"c":16.44,"v":1325},{"d":"2015-06-04","o":16.32,"h":16.68,"l":16.2,"c":16.56,"v":3292},{"d":"2015-06-05","o":16.56,"h":16.8,"l":16.56,"c":16.8,"v":3725},{"d":"2015-06-08","o":16.68,"h":17.4,"l":16.68,"c":16.92,"v":7458},{"d":"2015-06-09","o":16.8,"h":17.4,"l":16.8,"c":17.4,"v":5575},{"d":"2015-06-10","o":17.4,"h":17.76,"l":17.28,"c":17.52,"v":13167},{"d":"2015-06-11","o":17.52,"h":17.76,"l":17.4,"c":17.4,"v":11183},{"d":"2015-06-12","o":17.4,"h":17.76,"l":17.28,"c":17.4,"v":2983},{"d":"2015-06-15","o":17.28,"h":17.64,"l":17.28,"c":17.4,"v":7267},{"d":"2015-06-16","o":17.64,"h":17.64,"l":17.28,"c":17.4,"v":12700},{"d":"2015-06-17","o":17.4,"h":17.52,"l":16.68,"c":17.04,"v":23042},{"d":"2015-06-18","o":17.28,"h":17.4,"l":16.92,"c":17.04,"v":2392},{"d":"2015-06-19","o":16.44,"h":17.04,"l":15.72,"c":15.72,"v":46533},{"d":"2015-06-22","o":16.56,"h":17.04,"l":16.32,"c":16.92,"v":7750},{"d":"2015-06-23","o":17.16,"h":17.16,"l":16.56,"c":16.56,"v":1217},{"d":"2015-06-24","o":16.2,"h":16.68,"l":16.2,"c":16.56,"v":4692},{"d":"2015-06-25","o":16.56,"h":16.8,"l":16.2,"c":16.2,"v":2950},{"d":"2015-06-26","o":15.72,"h":16.56,"l":15.72,"c":16.44,"v":6825},{"d":"2015-06-29","o":16.44,"h":16.8,"l":16.2,"c":16.56,"v":6550},{"d":"2015-06-30","o":16.44,"h":16.92,"l":15.96,"c":16.56,"v":3408},{"d":"2015-07-01","o":16.56,"h":16.8,"l":16.56,"c":16.56,"v":4375},{"d":"2015-07-02","o":16.56,"h":16.92,"l":16.32,"c":16.68,"v":2650},{"d":"2015-07-06","o":16.56,"h":16.56,"l":15.96,"c":16.32,"v":3492},{"d":"2015-07-07","o":16.44,"h":16.44,"l":15.96,"c":16.44,"v":3758},{"d":"2015-07-08","o":16.2,"h":16.8,"l":16.08,"c":16.2,"v":8158},{"d":"2015-07-09","o":16.2,"h":16.44,"l":16.2,"c":16.44,"v":1233},{"d":"2015-07-10","o":16.2,"h":16.8,"l":16.2,"c":16.8,"v":3025},{"d":"2015-07-13","o":16.8,"h":16.8,"l":16.2,"c":16.44,"v":10092},{"d":"2015-07-14","o":16.32,"h":16.68,"l":16.32,"c":16.68,"v":2258},{"d":"2015-07-15","o":16.32,"h":16.68,"l":16.32,"c":16.68,"v":5192},{"d":"2015-07-16","o":16.44,"h":16.68,"l":16.32,"c":16.32,"v":1875},{"d":"2015-07-17","o":16.2,"h":17.04,"l":16.2,"c":16.92,"v":4392},{"d":"2015-07-20","o":17.16,"h":17.16,"l":16.2,"c":16.32,"v":4375},{"d":"2015-07-21","o":16.32,"h":16.68,"l":16.2,"c":16.44,"v":1825},{"d":"2015-07-22","o":16.44,"h":16.56,"l":16.32,"c":16.32,"v":3117},{"d":"2015-07-23","o":16.32,"h":16.56,"l":16.2,"c":16.32,"v":2692},{"d":"2015-07-24","o":16.32,"h":16.56,"l":15.96,"c":16.32,"v":16300},{"d":"2015-07-27","o":16.32,"h":16.44,"l":16.2,"c":16.44,"v":2858},{"d":"2015-07-28","o":16.44,"h":16.56,"l":16.2,"c":16.32,"v":1808},{"d":"2015-07-29","o":16.32,"h":16.44,"l":16.32,"c":16.32,"v":1675},{"d":"2015-07-30","o":16.56,"h":16.68,"l":16.32,"c":16.32,"v":575},{"d":"2015-07-31","o":16.32,"h":16.8,"l":16.32,"c":16.32,"v":283},{"d":"2015-08-03","o":16.8,"h":16.8,"l":16.2,"c":16.32,"v":4042},{"d":"2015-08-04","o":16.32,"h":16.68,"l":16.2,"c":16.32,"v":2158},{"d":"2015-08-05","o":15.24,"h":15.48,"l":8.64,"c":9.36,"v":134250},{"d":"2015-08-06","o":10.2,"h":10.32,"l":6,"c":6.24,"v":178600},{"d":"2015-08-07","o":6.84,"h":8.88,"l":6.48,"c":7.92,"v":96908},{"d":"2015-08-10","o":8.4,"h":9,"l":7.32,"c":8.4,"v":29817},{"d":"2015-08-11","o":8.76,"h":8.88,"l":8.04,"c":8.16,"v":14300},{"d":"2015-08-12","o":8.16,"h":8.76,"l":8.16,"c":8.16,"v":9833},{"d":"2015-08-13","o":8.64,"h":8.64,"l":8.16,"c":8.28,"v":11908},{"d":"2015-08-14","o":8.64,"h":8.64,"l":8.04,"c":8.28,"v":26608},{"d":"2015-08-17","o":8.28,"h":8.52,"l":7.8,"c":7.92,"v":7683},{"d":"2015-08-18","o":8.16,"h":8.16,"l":7.08,"c":7.2,"v":18567},{"d":"2015-08-19","o":7.2,"h":7.68,"l":7.2,"c":7.32,"v":2000},{"d":"2015-08-20","o":7.08,"h":7.2,"l":6.84,"c":6.84,"v":6567},{"d":"2015-08-21","o":6.84,"h":7.44,"l":6.72,"c":6.96,"v":4817},{"d":"2015-08-24","o":6.6,"h":8.4,"l":6.6,"c":6.84,"v":14717},{"d":"2015-08-25","o":7.08,"h":7.32,"l":6.6,"c":6.6,"v":11425},{"d":"2015-08-26","o":6.84,"h":7.32,"l":6.6,"c":6.96,"v":12392},{"d":"2015-08-27","o":7.2,"h":7.2,"l":6.6,"c":6.84,"v":4842},{"d":"2015-08-28","o":7.2,"h":7.2,"l":6.48,"c":6.48,"v":8725},{"d":"2015-08-31","o":6.6,"h":7.08,"l":6.6,"c":6.84,"v":7342},{"d":"2015-09-01","o":6.84,"h":7.2,"l":6.84,"c":6.96,"v":6308},{"d":"2015-09-02","o":7.2,"h":7.2,"l":6.84,"c":6.84,"v":2325},{"d":"2015-09-03","o":7.2,"h":7.2,"l":6.84,"c":7.08,"v":6475},{"d":"2015-09-04","o":6.84,"h":7.08,"l":6.84,"c":6.96,"v":14400},{"d":"2015-09-08","o":6.96,"h":6.96,"l":6.24,"c":6.24,"v":25758},{"d":"2015-09-09","o":6.36,"h":6.6,"l":6.24,"c":6.24,"v":11208},{"d":"2015-09-10","o":6.24,"h":6.48,"l":5.52,"c":5.52,"v":33325},{"d":"2015-09-11","o":5.52,"h":5.52,"l":4.8,"c":4.8,"v":19725},{"d":"2015-09-14","o":5.04,"h":5.4,"l":4.56,"c":5.16,"v":37925},{"d":"2015-09-15","o":5.16,"h":5.4,"l":5.04,"c":5.16,"v":7000},{"d":"2015-09-16","o":5.28,"h":6.24,"l":5.28,"c":5.88,"v":35117},{"d":"2015-09-17","o":6.36,"h":6.36,"l":5.52,"c":5.88,"v":27442},{"d":"2015-09-18","o":5.88,"h":6.24,"l":5.52,"c":6,"v":17142},{"d":"2015-09-21","o":6,"h":6.24,"l":4.92,"c":5.04,"v":12167},{"d":"2015-09-22","o":5.16,"h":5.76,"l":4.8,"c":4.92,"v":24675},{"d":"2015-09-23","o":5.28,"h":5.28,"l":4.44,"c":4.44,"v":13667},{"d":"2015-09-24","o":5.04,"h":5.04,"l":3.96,"c":4.2,"v":32567},{"d":"2015-09-25","o":4.44,"h":4.56,"l":4.2,"c":4.2,"v":10117},{"d":"2015-09-28","o":4.32,"h":4.32,"l":3.96,"c":4.08,"v":26425},{"d":"2015-09-29","o":3.96,"h":4.44,"l":3.84,"c":3.84,"v":21942},{"d":"2015-09-30","o":4.08,"h":4.32,"l":3.96,"c":3.96,"v":20283},{"d":"2015-10-01","o":3.96,"h":4.08,"l":3.6,"c":3.84,"v":9367},{"d":"2015-10-02","o":3.96,"h":4.08,"l":3.72,"c":3.72,"v":12300},{"d":"2015-10-05","o":4.44,"h":4.44,"l":3.84,"c":3.84,"v":11558},{"d":"2015-10-06","o":3.84,"h":4.32,"l":3.72,"c":4.08,"v":12133},{"d":"2015-10-07","o":4.08,"h":4.44,"l":3.72,"c":4.08,"v":10000},{"d":"2015-10-08","o":4.2,"h":4.32,"l":3.84,"c":4.32,"v":25658},{"d":"2015-10-09","o":4.32,"h":4.32,"l":4.08,"c":4.08,"v":11475},{"d":"2015-10-12","o":4.32,"h":4.32,"l":3.72,"c":3.72,"v":15758},{"d":"2015-10-13","o":4.2,"h":4.2,"l":3.96,"c":3.96,"v":11692},{"d":"2015-10-14","o":4.2,"h":5.4,"l":4.08,"c":4.44,"v":129258},{"d":"2015-10-15","o":4.56,"h":4.92,"l":3.72,"c":4.2,"v":34767},{"d":"2015-10-16","o":4.44,"h":4.68,"l":4.2,"c":4.44,"v":33850},{"d":"2015-10-19","o":4.8,"h":4.92,"l":4.2,"c":4.32,"v":58267},{"d":"2015-10-20","o":4.8,"h":4.8,"l":3.96,"c":3.96,"v":36108},{"d":"2015-10-21","o":3.96,"h":4.8,"l":3.84,"c":3.84,"v":46800},{"d":"2015-10-22","o":3.96,"h":4.32,"l":3.96,"c":3.96,"v":27300},{"d":"2015-10-23","o":3.96,"h":4.2,"l":3.72,"c":3.84,"v":38900},{"d":"2015-10-26","o":3.96,"h":4.08,"l":3.84,"c":3.84,"v":27350},{"d":"2015-10-27","o":3.84,"h":3.96,"l":3.72,"c":3.72,"v":21700},{"d":"2015-10-28","o":3.84,"h":3.96,"l":3.6,"c":3.72,"v":22617},{"d":"2015-10-29","o":3.84,"h":4.2,"l":3.84,"c":4.08,"v":25992},{"d":"2015-10-30","o":4.2,"h":4.32,"l":4.08,"c":4.2,"v":21642},{"d":"2015-11-02","o":4.56,"h":4.68,"l":3.84,"c":3.96,"v":20942},{"d":"2015-11-03","o":3.96,"h":4.56,"l":3.84,"c":4.08,"v":23650},{"d":"2015-11-04","o":4.2,"h":4.8,"l":3.84,"c":4.2,"v":32000},{"d":"2015-11-05","o":4.44,"h":4.68,"l":3.84,"c":3.96,"v":15983},{"d":"2015-11-06","o":4.08,"h":4.2,"l":3.84,"c":3.84,"v":33867},{"d":"2015-11-09","o":3.96,"h":4.2,"l":3.84,"c":4.08,"v":13500},{"d":"2015-11-10","o":4.08,"h":4.2,"l":3.72,"c":3.84,"v":39950},{"d":"2015-11-11","o":3.96,"h":3.96,"l":2.64,"c":3.24,"v":18667},{"d":"2015-11-12","o":3.36,"h":3.72,"l":3.24,"c":3.36,"v":10858},{"d":"2015-11-13","o":3.48,"h":3.48,"l":2.76,"c":2.76,"v":32092},{"d":"2015-11-16","o":2.88,"h":2.88,"l":2.52,"c":2.64,"v":39267},{"d":"2015-11-17","o":3,"h":3,"l":2.52,"c":2.52,"v":43292},{"d":"2015-11-18","o":2.64,"h":3,"l":2.64,"c":2.64,"v":27533},{"d":"2015-11-19","o":2.76,"h":3,"l":2.64,"c":2.76,"v":24142},{"d":"2015-11-20","o":2.88,"h":3,"l":2.64,"c":2.76,"v":16917},{"d":"2015-11-23","o":2.64,"h":3,"l":2.64,"c":2.76,"v":19217},{"d":"2015-11-24","o":2.76,"h":2.88,"l":2.52,"c":2.76,"v":65275},{"d":"2015-11-25","o":2.88,"h":2.88,"l":2.52,"c":2.64,"v":16267},{"d":"2015-11-27","o":2.64,"h":3,"l":2.64,"c":2.88,"v":18775},{"d":"2015-11-30","o":3,"h":3.36,"l":2.64,"c":2.76,"v":22542},{"d":"2015-12-01","o":2.88,"h":3.24,"l":2.64,"c":2.88,"v":31933},{"d":"2015-12-02","o":3,"h":3,"l":2.64,"c":2.88,"v":31908},{"d":"2015-12-03","o":2.76,"h":2.88,"l":2.64,"c":2.88,"v":22800},{"d":"2015-12-04","o":2.88,"h":2.88,"l":2.64,"c":2.76,"v":11025},{"d":"2015-12-07","o":2.76,"h":2.88,"l":2.76,"c":2.76,"v":26058},{"d":"2015-12-08","o":2.88,"h":3,"l":2.64,"c":3,"v":19950},{"d":"2015-12-09","o":2.76,"h":3.12,"l":2.76,"c":2.88,"v":19950},{"d":"2015-12-10","o":3,"h":3.12,"l":2.76,"c":2.88,"v":64933},{"d":"2015-12-11","o":3,"h":3,"l":2.76,"c":2.76,"v":33942},{"d":"2015-12-14","o":2.88,"h":2.88,"l":2.28,"c":2.28,"v":133175},{"d":"2015-12-15","o":2.28,"h":2.76,"l":2.16,"c":2.4,"v":39467},{"d":"2015-12-16","o":2.4,"h":2.64,"l":2.4,"c":2.4,"v":31025},{"d":"2015-12-17","o":2.4,"h":2.76,"l":2.4,"c":2.52,"v":38400},{"d":"2015-12-18","o":2.28,"h":2.64,"l":2.28,"c":2.64,"v":58900},{"d":"2015-12-21","o":2.4,"h":2.64,"l":2.4,"c":2.4,"v":36150},{"d":"2015-12-22","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":30183},{"d":"2015-12-23","o":2.28,"h":2.64,"l":2.28,"c":2.52,"v":47325},{"d":"2015-12-24","o":3.12,"h":4.56,"l":2.88,"c":3.96,"v":69333},{"d":"2015-12-28","o":4.44,"h":4.44,"l":3.6,"c":3.84,"v":49883},{"d":"2015-12-29","o":3.72,"h":4.2,"l":3.6,"c":3.72,"v":20425},{"d":"2015-12-30","o":3.6,"h":3.84,"l":3.12,"c":3.6,"v":27358},{"d":"2015-12-31","o":3.6,"h":3.72,"l":3.24,"c":3.6,"v":10750},{"d":"2016-01-04","o":3.36,"h":3.84,"l":3.24,"c":3.6,"v":16867},{"d":"2016-01-05","o":3.72,"h":3.84,"l":3.36,"c":3.6,"v":37725},{"d":"2016-01-06","o":3.72,"h":4.2,"l":3.6,"c":3.72,"v":29675},{"d":"2016-01-07","o":3.72,"h":4.08,"l":3.72,"c":3.84,"v":13758},{"d":"2016-01-08","o":3.96,"h":4.2,"l":3.36,"c":3.72,"v":35075},{"d":"2016-01-11","o":3.84,"h":3.84,"l":2.88,"c":3.12,"v":23708},{"d":"2016-01-12","o":3.12,"h":3.6,"l":3,"c":3.12,"v":9408},{"d":"2016-01-13","o":3.24,"h":3.6,"l":3.24,"c":3.6,"v":10717},{"d":"2016-01-14","o":3.6,"h":3.6,"l":3.36,"c":3.6,"v":14092},{"d":"2016-01-15","o":3.48,"h":3.6,"l":3.36,"c":3.48,"v":3758},{"d":"2016-01-19","o":3.48,"h":3.72,"l":3.48,"c":3.6,"v":3300},{"d":"2016-01-20","o":3.48,"h":3.6,"l":3.36,"c":3.48,"v":8617},{"d":"2016-01-21","o":3.48,"h":3.6,"l":3.36,"c":3.6,"v":6275},{"d":"2016-01-22","o":3.48,"h":3.6,"l":3.48,"c":3.48,"v":13617},{"d":"2016-01-25","o":3.48,"h":4.68,"l":3.48,"c":4.44,"v":61317},{"d":"2016-01-26","o":4.68,"h":6.96,"l":4.68,"c":5.4,"v":128925},{"d":"2016-01-27","o":5.16,"h":5.88,"l":5.04,"c":5.28,"v":20050},{"d":"2016-01-28","o":5.28,"h":5.52,"l":4.2,"c":4.44,"v":17150},{"d":"2016-01-29","o":4.68,"h":5.52,"l":4.68,"c":5.04,"v":9108},{"d":"2016-02-01","o":5.4,"h":5.64,"l":4.92,"c":5.04,"v":8000},{"d":"2016-02-02","o":4.92,"h":5.4,"l":4.68,"c":4.68,"v":9883},{"d":"2016-02-03","o":4.92,"h":5.04,"l":4.44,"c":5.04,"v":2142},{"d":"2016-02-04","o":4.8,"h":5.04,"l":4.68,"c":4.68,"v":5042},{"d":"2016-02-05","o":4.8,"h":5.04,"l":4.68,"c":4.8,"v":2692},{"d":"2016-02-08","o":4.8,"h":5.04,"l":4.56,"c":4.56,"v":4917},{"d":"2016-02-09","o":4.2,"h":4.2,"l":1.8,"c":3.12,"v":274492},{"d":"2016-02-10","o":3,"h":3,"l":2.28,"c":2.28,"v":60075},{"d":"2016-02-11","o":2.4,"h":2.64,"l":2.4,"c":2.52,"v":23025},{"d":"2016-02-12","o":2.64,"h":2.64,"l":2.28,"c":2.52,"v":24200},{"d":"2016-02-16","o":2.52,"h":2.64,"l":2.28,"c":2.52,"v":26592},{"d":"2016-02-17","o":2.52,"h":2.52,"l":2.28,"c":2.4,"v":26525},{"d":"2016-02-18","o":2.28,"h":2.52,"l":2.28,"c":2.4,"v":11600},{"d":"2016-02-19","o":2.4,"h":2.52,"l":2.4,"c":2.4,"v":43800},{"d":"2016-02-22","o":2.52,"h":2.52,"l":2.4,"c":2.4,"v":12792},{"d":"2016-02-23","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":16233},{"d":"2016-02-24","o":2.4,"h":2.4,"l":2.28,"c":2.28,"v":17733},{"d":"2016-02-25","o":2.28,"h":2.4,"l":2.28,"c":2.4,"v":7900},{"d":"2016-02-26","o":2.4,"h":2.52,"l":2.4,"c":2.52,"v":9683},{"d":"2016-02-29","o":2.4,"h":2.4,"l":2.28,"c":2.28,"v":14150},{"d":"2016-03-01","o":2.4,"h":2.52,"l":2.16,"c":2.28,"v":40967},{"d":"2016-03-02","o":2.28,"h":2.52,"l":2.28,"c":2.52,"v":11658},{"d":"2016-03-03","o":2.52,"h":3.12,"l":2.52,"c":3.12,"v":28150},{"d":"2016-03-04","o":3.12,"h":3.6,"l":2.52,"c":3.36,"v":22642},{"d":"2016-03-07","o":3.48,"h":3.6,"l":3.36,"c":3.48,"v":7992},{"d":"2016-03-08","o":3.6,"h":3.6,"l":3.12,"c":3.12,"v":13058},{"d":"2016-03-09","o":3.24,"h":3.48,"l":3.12,"c":3.36,"v":7650},{"d":"2016-03-10","o":3.36,"h":3.36,"l":3,"c":3,"v":4850},{"d":"2016-03-11","o":3,"h":3.48,"l":2.52,"c":3.48,"v":11108},{"d":"2016-03-14","o":3.48,"h":3.6,"l":3.24,"c":3.48,"v":13750},{"d":"2016-03-15","o":3.24,"h":3.36,"l":2.88,"c":3.12,"v":9925},{"d":"2016-03-16","o":3.12,"h":3.36,"l":2.88,"c":3,"v":13367},{"d":"2016-03-17","o":3.36,"h":3.36,"l":3,"c":3.24,"v":6425},{"d":"2016-03-18","o":3,"h":3.36,"l":2.76,"c":2.76,"v":11608},{"d":"2016-03-21","o":3,"h":3,"l":2.76,"c":2.88,"v":6542},{"d":"2016-03-22","o":2.88,"h":2.88,"l":2.76,"c":2.88,"v":7608},{"d":"2016-03-23","o":2.88,"h":2.88,"l":2.76,"c":2.76,"v":9825},{"d":"2016-03-24","o":2.88,"h":2.88,"l":2.52,"c":2.76,"v":6400},{"d":"2016-03-28","o":2.76,"h":3.24,"l":2.4,"c":3.12,"v":21242},{"d":"2016-03-29","o":3.12,"h":3.36,"l":3,"c":3,"v":23608},{"d":"2016-03-30","o":3.12,"h":3.24,"l":2.88,"c":3.12,"v":8567},{"d":"2016-03-31","o":3.12,"h":3.24,"l":2.76,"c":2.88,"v":9133},{"d":"2016-04-01","o":3,"h":3,"l":2.52,"c":2.88,"v":12050},{"d":"2016-04-04","o":2.88,"h":3,"l":2.76,"c":2.76,"v":4725},{"d":"2016-04-05","o":2.76,"h":2.88,"l":2.76,"c":2.88,"v":6517},{"d":"2016-04-06","o":3,"h":3,"l":2.64,"c":2.76,"v":5350},{"d":"2016-04-07","o":2.76,"h":2.88,"l":2.76,"c":2.88,"v":5342},{"d":"2016-04-08","o":2.88,"h":2.88,"l":2.64,"c":2.76,"v":3900},{"d":"2016-04-11","o":2.76,"h":2.76,"l":2.4,"c":2.76,"v":14792},{"d":"2016-04-12","o":2.76,"h":2.88,"l":2.52,"c":2.76,"v":17942},{"d":"2016-04-13","o":2.64,"h":2.88,"l":2.64,"c":2.64,"v":4308},{"d":"2016-04-14","o":2.76,"h":2.88,"l":2.64,"c":2.88,"v":9683},{"d":"2016-04-15","o":2.88,"h":3,"l":2.76,"c":2.88,"v":14225},{"d":"2016-04-18","o":3,"h":3,"l":2.88,"c":2.88,"v":8542},{"d":"2016-04-19","o":2.88,"h":3,"l":2.88,"c":3,"v":5325},{"d":"2016-04-20","o":2.88,"h":3,"l":2.88,"c":3,"v":6867},{"d":"2016-04-21","o":3,"h":3.12,"l":3,"c":3,"v":6633},{"d":"2016-04-22","o":3.12,"h":3.12,"l":2.88,"c":2.88,"v":4592},{"d":"2016-04-25","o":3,"h":3,"l":2.88,"c":2.88,"v":11592},{"d":"2016-04-26","o":3,"h":3,"l":2.76,"c":3,"v":3500},{"d":"2016-04-27","o":3,"h":3,"l":2.64,"c":2.88,"v":7417},{"d":"2016-04-28","o":2.88,"h":3,"l":2.64,"c":2.88,"v":3758},{"d":"2016-04-29","o":2.88,"h":3,"l":2.64,"c":2.64,"v":9792},{"d":"2016-05-02","o":2.76,"h":3,"l":2.64,"c":2.76,"v":19258},{"d":"2016-05-03","o":2.76,"h":3,"l":2.76,"c":2.76,"v":12158},{"d":"2016-05-04","o":2.76,"h":2.88,"l":2.4,"c":2.52,"v":13450},{"d":"2016-05-05","o":2.88,"h":2.88,"l":2.52,"c":2.76,"v":12242},{"d":"2016-05-06","o":2.52,"h":2.64,"l":2.28,"c":2.52,"v":52925},{"d":"2016-05-09","o":2.52,"h":2.52,"l":2.16,"c":2.4,"v":39875},{"d":"2016-05-10","o":2.28,"h":2.52,"l":2.28,"c":2.4,"v":14733},{"d":"2016-05-11","o":2.52,"h":2.64,"l":2.16,"c":2.4,"v":25075},{"d":"2016-05-12","o":2.4,"h":2.52,"l":2.28,"c":2.28,"v":9217},{"d":"2016-05-13","o":2.4,"h":2.4,"l":2.28,"c":2.4,"v":37583},{"d":"2016-05-16","o":2.4,"h":2.4,"l":2.28,"c":2.28,"v":9050},{"d":"2016-05-17","o":2.28,"h":2.28,"l":2.16,"c":2.28,"v":9933},{"d":"2016-05-18","o":2.4,"h":2.4,"l":2.16,"c":2.28,"v":4667},{"d":"2016-05-19","o":2.28,"h":2.28,"l":2.28,"c":2.28,"v":4617},{"d":"2016-05-20","o":2.28,"h":2.28,"l":2.28,"c":2.28,"v":6817},{"d":"2016-05-23","o":2.28,"h":2.52,"l":2.28,"c":2.4,"v":44100},{"d":"2016-05-24","o":2.52,"h":2.52,"l":2.28,"c":2.28,"v":16700},{"d":"2016-05-25","o":2.28,"h":2.52,"l":2.28,"c":2.4,"v":13150},{"d":"2016-05-26","o":2.52,"h":2.52,"l":2.4,"c":2.4,"v":2475},{"d":"2016-05-27","o":2.52,"h":2.52,"l":2.28,"c":2.28,"v":2908},{"d":"2016-05-31","o":2.52,"h":2.52,"l":2.28,"c":2.52,"v":4967},{"d":"2016-06-01","o":2.52,"h":2.64,"l":2.28,"c":2.4,"v":12567},{"d":"2016-06-02","o":2.52,"h":2.52,"l":2.4,"c":2.4,"v":12175},{"d":"2016-06-03","o":2.4,"h":2.52,"l":2.4,"c":2.52,"v":6875},{"d":"2016-06-06","o":2.52,"h":2.64,"l":2.52,"c":2.64,"v":11917},{"d":"2016-06-07","o":2.88,"h":2.88,"l":2.52,"c":2.64,"v":10625},{"d":"2016-06-08","o":2.76,"h":2.76,"l":2.52,"c":2.76,"v":13158},{"d":"2016-06-09","o":2.76,"h":2.88,"l":2.64,"c":2.88,"v":6133},{"d":"2016-06-10","o":2.88,"h":2.88,"l":2.64,"c":2.88,"v":7092},{"d":"2016-06-13","o":2.88,"h":3,"l":2.64,"c":2.88,"v":22867},{"d":"2016-06-14","o":3,"h":3,"l":2.64,"c":3,"v":7233},{"d":"2016-06-15","o":3,"h":3,"l":2.64,"c":3,"v":5633},{"d":"2016-06-16","o":3,"h":3,"l":2.76,"c":2.88,"v":14733},{"d":"2016-06-17","o":3,"h":3,"l":2.76,"c":2.76,"v":9700},{"d":"2016-06-20","o":3.12,"h":3.12,"l":2.76,"c":3,"v":10108},{"d":"2016-06-21","o":3,"h":3.24,"l":2.88,"c":3,"v":8650},{"d":"2016-06-22","o":3.12,"h":4.44,"l":3,"c":3.12,"v":187358},{"d":"2016-06-23","o":3.6,"h":4.2,"l":3.24,"c":3.36,"v":67700},{"d":"2016-06-24","o":3.36,"h":3.84,"l":3.24,"c":3.36,"v":44825},{"d":"2016-06-27","o":3.36,"h":3.84,"l":3.36,"c":3.6,"v":32008},{"d":"2016-06-28","o":3.6,"h":4.08,"l":3.48,"c":3.84,"v":31883},{"d":"2016-06-29","o":4.08,"h":4.2,"l":3.96,"c":4.2,"v":40817},{"d":"2016-06-30","o":4.32,"h":4.56,"l":3.84,"c":4.2,"v":41550},{"d":"2016-07-01","o":4.44,"h":5.04,"l":4.32,"c":5.04,"v":56525},{"d":"2016-07-05","o":5.28,"h":5.28,"l":3.96,"c":4.56,"v":26433},{"d":"2016-07-06","o":4.8,"h":4.8,"l":4.44,"c":4.68,"v":9950},{"d":"2016-07-07","o":4.68,"h":4.68,"l":4.2,"c":4.44,"v":13983},{"d":"2016-07-08","o":4.44,"h":4.68,"l":4.2,"c":4.32,"v":17325},{"d":"2016-07-11","o":4.44,"h":4.44,"l":4.2,"c":4.44,"v":5858},{"d":"2016-07-12","o":4.2,"h":4.44,"l":4.2,"c":4.32,"v":16667},{"d":"2016-07-13","o":4.56,"h":4.56,"l":4.44,"c":4.44,"v":15008},{"d":"2016-07-14","o":4.56,"h":4.56,"l":4.2,"c":4.44,"v":14475},{"d":"2016-07-15","o":4.32,"h":4.56,"l":4.2,"c":4.32,"v":5867},{"d":"2016-07-18","o":4.44,"h":4.44,"l":4.08,"c":4.44,"v":4900},{"d":"2016-07-19","o":4.44,"h":4.44,"l":4.2,"c":4.44,"v":10783},{"d":"2016-07-20","o":4.44,"h":4.56,"l":3.96,"c":4.44,"v":34200},{"d":"2016-07-21","o":4.44,"h":4.44,"l":4.08,"c":4.32,"v":4533},{"d":"2016-07-22","o":4.32,"h":4.68,"l":4.08,"c":4.68,"v":10375},{"d":"2016-07-25","o":4.8,"h":4.8,"l":4.32,"c":4.44,"v":10925},{"d":"2016-07-26","o":4.56,"h":4.56,"l":4.2,"c":4.44,"v":32842},{"d":"2016-07-27","o":5.4,"h":5.4,"l":4.2,"c":4.32,"v":117250},{"d":"2016-07-28","o":4.2,"h":4.8,"l":4.2,"c":4.56,"v":34617},{"d":"2016-07-29","o":4.56,"h":5.04,"l":4.2,"c":4.92,"v":47942},{"d":"2016-08-01","o":5.04,"h":5.04,"l":4.56,"c":4.8,"v":24025},{"d":"2016-08-02","o":4.8,"h":4.92,"l":4.68,"c":4.68,"v":24517},{"d":"2016-08-03","o":4.8,"h":4.92,"l":4.32,"c":4.8,"v":24783},{"d":"2016-08-04","o":4.92,"h":4.92,"l":4.56,"c":4.92,"v":9300},{"d":"2016-08-05","o":4.68,"h":4.92,"l":4.68,"c":4.92,"v":17033},{"d":"2016-08-08","o":4.8,"h":4.92,"l":4.68,"c":4.8,"v":2600},{"d":"2016-08-09","o":4.56,"h":4.8,"l":4.56,"c":4.8,"v":4792},{"d":"2016-08-10","o":4.68,"h":4.8,"l":4.2,"c":4.2,"v":11567},{"d":"2016-08-11","o":4.2,"h":4.68,"l":4.08,"c":4.2,"v":17058},{"d":"2016-08-12","o":4.32,"h":4.44,"l":4.2,"c":4.32,"v":6167},{"d":"2016-08-15","o":4.32,"h":4.32,"l":3.36,"c":3.48,"v":81192},{"d":"2016-08-16","o":3.36,"h":3.84,"l":3.24,"c":3.48,"v":40350},{"d":"2016-08-17","o":3.84,"h":3.84,"l":3.48,"c":3.72,"v":10042},{"d":"2016-08-18","o":3.72,"h":3.84,"l":3.48,"c":3.72,"v":20533},{"d":"2016-08-19","o":3.84,"h":3.84,"l":2.64,"c":3.72,"v":26258},{"d":"2016-08-22","o":3.96,"h":4.2,"l":3.72,"c":4.08,"v":20242},{"d":"2016-08-23","o":4.08,"h":4.08,"l":3.48,"c":3.72,"v":13892},{"d":"2016-08-24","o":3.84,"h":3.96,"l":3.36,"c":3.6,"v":19600},{"d":"2016-08-25","o":3.8,"h":3.8,"l":3.04,"c":3.6,"v":72400},{"d":"2016-08-26","o":3.53,"h":3.71,"l":3.36,"c":3.69,"v":183100},{"d":"2016-08-29","o":3.64,"h":3.94,"l":3.57,"c":3.83,"v":133700},{"d":"2016-08-30","o":3.86,"h":4.46,"l":3.76,"c":3.94,"v":505800},{"d":"2016-08-31","o":3.97,"h":4.05,"l":3.9,"c":4,"v":48900},{"d":"2016-09-01","o":4,"h":4.25,"l":3.91,"c":4.13,"v":127900},{"d":"2016-09-02","o":4.99,"h":4.99,"l":4.17,"c":4.49,"v":1006400},{"d":"2016-09-06","o":4.45,"h":4.45,"l":3.94,"c":4,"v":391400},{"d":"2016-09-07","o":4.03,"h":4.28,"l":3.99,"c":4.18,"v":108600},{"d":"2016-09-08","o":4.15,"h":4.27,"l":4.05,"c":4.18,"v":49400},{"d":"2016-09-09","o":4.14,"h":4.27,"l":4.14,"c":4.26,"v":53300},{"d":"2016-09-12","o":4.21,"h":4.57,"l":4.11,"c":4.5,"v":135600},{"d":"2016-09-13","o":4.46,"h":4.85,"l":4.26,"c":4.77,"v":462400},{"d":"2016-09-14","o":4.8,"h":5.51,"l":4.61,"c":5.02,"v":525300},{"d":"2016-09-15","o":5.02,"h":5.27,"l":4.88,"c":5.26,"v":177500},{"d":"2016-09-16","o":5.21,"h":6.34,"l":5.21,"c":6.32,"v":535100},{"d":"2016-09-19","o":6.54,"h":7.44,"l":6.1,"c":6.27,"v":620300},{"d":"2016-09-20","o":6.22,"h":6.53,"l":6.15,"c":6.33,"v":150700},{"d":"2016-09-21","o":6.3,"h":7.18,"l":6.28,"c":7.12,"v":266000},{"d":"2016-09-22","o":7.38,"h":8.34,"l":7.22,"c":8.25,"v":275700},{"d":"2016-09-23","o":8.26,"h":9.43,"l":8.26,"c":8.63,"v":338400},{"d":"2016-09-26","o":8.44,"h":9.01,"l":8.12,"c":8.21,"v":202900},{"d":"2016-09-27","o":8.13,"h":8.58,"l":7.72,"c":8.43,"v":104600},{"d":"2016-09-28","o":8.63,"h":9.03,"l":8.46,"c":8.98,"v":221500},{"d":"2016-09-29","o":9,"h":9.4,"l":8.73,"c":9.33,"v":105200},{"d":"2016-09-30","o":9.18,"h":9.65,"l":9.05,"c":9.4,"v":88000},{"d":"2016-10-03","o":9.25,"h":9.27,"l":7.92,"c":8.22,"v":201500},{"d":"2016-10-04","o":8.15,"h":8.4,"l":7.12,"c":7.37,"v":152100},{"d":"2016-10-05","o":7.22,"h":7.43,"l":7.02,"c":7.33,"v":82200},{"d":"2016-10-06","o":6.9,"h":6.95,"l":6.15,"c":6.62,"v":170800},{"d":"2016-10-07","o":6.45,"h":7.58,"l":6.16,"c":7.27,"v":166600},{"d":"2016-10-10","o":7.24,"h":7.25,"l":6.71,"c":6.72,"v":112900},{"d":"2016-10-11","o":6.64,"h":6.96,"l":6.31,"c":6.83,"v":52400},{"d":"2016-10-12","o":6.77,"h":7.36,"l":6.36,"c":7.02,"v":64500},{"d":"2016-10-13","o":6.91,"h":7.09,"l":6.63,"c":6.67,"v":30400},{"d":"2016-10-14","o":6.77,"h":6.77,"l":6.38,"c":6.58,"v":132000},{"d":"2016-10-17","o":6.59,"h":6.8,"l":6.28,"c":6.52,"v":165100},{"d":"2016-10-18","o":6.54,"h":6.82,"l":6.38,"c":6.69,"v":64800},{"d":"2016-10-19","o":6.82,"h":6.98,"l":6.26,"c":6.42,"v":71600},{"d":"2016-10-20","o":6.38,"h":6.6,"l":5.78,"c":5.98,"v":170800},{"d":"2016-10-21","o":5.95,"h":6.37,"l":5.9,"c":6.21,"v":35800},{"d":"2016-10-24","o":6.18,"h":6.37,"l":6.01,"c":6.18,"v":45900},{"d":"2016-10-25","o":6.19,"h":6.27,"l":5.83,"c":5.9,"v":83100},{"d":"2016-10-26","o":5.82,"h":6.3,"l":5.56,"c":6.29,"v":100700},{"d":"2016-10-27","o":6.3,"h":6.78,"l":6.3,"c":6.55,"v":48500},{"d":"2016-10-28","o":6.62,"h":6.62,"l":6.16,"c":6.28,"v":44300},{"d":"2016-10-31","o":6.23,"h":6.31,"l":5.92,"c":6.23,"v":48800},{"d":"2016-11-01","o":6.25,"h":6.4,"l":5.83,"c":5.97,"v":52900},{"d":"2016-11-02","o":5.92,"h":6.29,"l":5.82,"c":5.99,"v":55900},{"d":"2016-11-03","o":6,"h":6.15,"l":5.62,"c":6.07,"v":67700},{"d":"2016-11-04","o":6.04,"h":6.19,"l":5.86,"c":5.98,"v":33900},{"d":"2016-11-07","o":5.97,"h":6.4,"l":5.91,"c":5.97,"v":39200},{"d":"2016-11-08","o":6.08,"h":6.08,"l":5.62,"c":5.62,"v":35700},{"d":"2016-11-09","o":5.58,"h":5.58,"l":5.31,"c":5.41,"v":31100},{"d":"2016-11-10","o":5.32,"h":5.34,"l":4.52,"c":4.73,"v":65700},{"d":"2016-11-11","o":4.58,"h":5.29,"l":4.15,"c":4.7,"v":123700},{"d":"2016-11-14","o":4.6,"h":5.33,"l":4.59,"c":5.17,"v":147200},{"d":"2016-11-15","o":5.14,"h":5.35,"l":4.97,"c":5.19,"v":16000},{"d":"2016-11-16","o":5.57,"h":5.57,"l":5.01,"c":5.1,"v":54400},{"d":"2016-11-17","o":5.04,"h":5.27,"l":5.04,"c":5.23,"v":21100},{"d":"2016-11-18","o":5.15,"h":5.28,"l":5.02,"c":5.25,"v":27900},{"d":"2016-11-21","o":5.2,"h":5.61,"l":5.14,"c":5.34,"v":93300},{"d":"2016-11-22","o":5.32,"h":5.32,"l":5.06,"c":5.14,"v":21000},{"d":"2016-11-23","o":5.01,"h":5.53,"l":4.91,"c":5.36,"v":165900},{"d":"2016-11-25","o":5.4,"h":5.68,"l":5.25,"c":5.56,"v":182600},{"d":"2016-11-28","o":5.5,"h":5.81,"l":5.35,"c":5.67,"v":102300},{"d":"2016-11-29","o":5.53,"h":5.69,"l":5.28,"c":5.34,"v":69300},{"d":"2016-11-30","o":5.31,"h":5.41,"l":5.05,"c":5.23,"v":144800},{"d":"2016-12-01","o":5.19,"h":5.26,"l":5.01,"c":5.09,"v":52300},{"d":"2016-12-02","o":5.1,"h":5.12,"l":5.03,"c":5.09,"v":28800},{"d":"2016-12-05","o":5.32,"h":5.33,"l":5,"c":5.08,"v":139500},{"d":"2016-12-06","o":5.06,"h":5.26,"l":4.9,"c":4.92,"v":51900},{"d":"2016-12-07","o":4.85,"h":5.15,"l":4.85,"c":4.85,"v":75300},{"d":"2016-12-08","o":4.83,"h":4.98,"l":4.8,"c":4.88,"v":49700},{"d":"2016-12-09","o":4.85,"h":4.99,"l":4.81,"c":4.9,"v":12000},{"d":"2016-12-12","o":4.54,"h":4.82,"l":4.35,"c":4.43,"v":96300},{"d":"2016-12-13","o":4.42,"h":4.56,"l":4.2,"c":4.3,"v":31600},{"d":"2016-12-14","o":4.26,"h":4.29,"l":3.97,"c":4.09,"v":61000},{"d":"2016-12-15","o":4.03,"h":4.43,"l":3.93,"c":4.11,"v":70900},{"d":"2016-12-16","o":4.11,"h":4.45,"l":3.82,"c":4.02,"v":76000},{"d":"2016-12-19","o":4.02,"h":4.15,"l":3.92,"c":4,"v":52500},{"d":"2016-12-20","o":4.08,"h":4.08,"l":3.73,"c":3.81,"v":43600},{"d":"2016-12-21","o":3.8,"h":3.89,"l":3.29,"c":3.58,"v":98600},{"d":"2016-12-22","o":3.52,"h":3.85,"l":3.4,"c":3.49,"v":130900},{"d":"2016-12-23","o":3.5,"h":3.5,"l":3.26,"c":3.41,"v":62000},{"d":"2016-12-27","o":3.44,"h":3.45,"l":3.12,"c":3.37,"v":98200},{"d":"2016-12-28","o":3.32,"h":3.72,"l":3.15,"c":3.53,"v":156200},{"d":"2016-12-29","o":3.38,"h":3.64,"l":3.28,"c":3.4,"v":116500},{"d":"2016-12-30","o":3.4,"h":3.5,"l":3.21,"c":3.21,"v":76200},{"d":"2017-01-03","o":3.2,"h":3.53,"l":3.2,"c":3.22,"v":33300},{"d":"2017-01-04","o":3.25,"h":3.47,"l":3.08,"c":3.31,"v":71800},{"d":"2017-01-05","o":3.33,"h":3.72,"l":3.3,"c":3.52,"v":162700},{"d":"2017-01-06","o":3.69,"h":3.74,"l":3.38,"c":3.54,"v":106600},{"d":"2017-01-09","o":3.57,"h":3.91,"l":3.5,"c":3.53,"v":80200},{"d":"2017-01-10","o":3.57,"h":3.7,"l":3.52,"c":3.54,"v":24900},{"d":"2017-01-11","o":3.55,"h":3.65,"l":3.55,"c":3.59,"v":20000},{"d":"2017-01-12","o":3.6,"h":3.6,"l":3.45,"c":3.5,"v":13700},{"d":"2017-01-13","o":3.51,"h":3.67,"l":3.41,"c":3.55,"v":52700},{"d":"2017-01-17","o":3.63,"h":3.7,"l":3.51,"c":3.56,"v":59900},{"d":"2017-01-18","o":3.64,"h":3.64,"l":3.46,"c":3.51,"v":26600},{"d":"2017-01-19","o":3.56,"h":3.56,"l":3.35,"c":3.4,"v":26000},{"d":"2017-01-20","o":3.36,"h":3.55,"l":3.36,"c":3.41,"v":46700},{"d":"2017-01-23","o":3.52,"h":3.52,"l":3.22,"c":3.24,"v":55900},{"d":"2017-01-24","o":3.26,"h":3.33,"l":3.18,"c":3.22,"v":28500},{"d":"2017-01-25","o":3.21,"h":3.36,"l":3.18,"c":3.27,"v":13700},{"d":"2017-01-26","o":3.27,"h":3.37,"l":3.07,"c":3.24,"v":31800},{"d":"2017-01-27","o":3.33,"h":3.42,"l":3.06,"c":3.14,"v":26000},{"d":"2017-01-30","o":3.14,"h":3.15,"l":2.63,"c":2.98,"v":75600},{"d":"2017-01-31","o":3.01,"h":3.01,"l":2.8,"c":2.89,"v":72600},{"d":"2017-02-01","o":2.9,"h":3.09,"l":2.9,"c":2.96,"v":10900},{"d":"2017-02-02","o":2.9,"h":3.29,"l":2.9,"c":3.04,"v":17200},{"d":"2017-02-03","o":3.02,"h":3.1,"l":2.82,"c":3,"v":38200},{"d":"2017-02-06","o":3.02,"h":3.02,"l":2.88,"c":2.88,"v":7800},{"d":"2017-02-07","o":2.9,"h":2.96,"l":2.9,"c":2.92,"v":13100},{"d":"2017-02-08","o":2.92,"h":2.99,"l":2.83,"c":2.99,"v":26200},{"d":"2017-02-09","o":2.94,"h":3.18,"l":2.81,"c":2.95,"v":93000},{"d":"2017-02-10","o":2.95,"h":3.05,"l":2.82,"c":2.92,"v":5200},{"d":"2017-02-13","o":2.9,"h":3.06,"l":2.9,"c":2.98,"v":31700},{"d":"2017-02-14","o":3.09,"h":3.09,"l":2.89,"c":2.93,"v":21900},{"d":"2017-02-15","o":2.95,"h":3.15,"l":2.9,"c":2.98,"v":37100},{"d":"2017-02-16","o":2.94,"h":2.98,"l":2.88,"c":2.89,"v":12000},{"d":"2017-02-17","o":2.91,"h":2.94,"l":2.62,"c":2.91,"v":22900},{"d":"2017-02-21","o":3.09,"h":3.1,"l":2.93,"c":3.09,"v":28300},{"d":"2017-02-22","o":3.11,"h":3.25,"l":3.06,"c":3.12,"v":39700},{"d":"2017-02-23","o":3.19,"h":3.34,"l":2.81,"c":3.27,"v":55200},{"d":"2017-02-24","o":3.44,"h":3.65,"l":3.25,"c":3.55,"v":97700},{"d":"2017-02-27","o":3.6,"h":3.74,"l":3.24,"c":3.57,"v":117100},{"d":"2017-02-28","o":3.6,"h":3.68,"l":3.27,"c":3.37,"v":62200},{"d":"2017-03-01","o":3.32,"h":3.73,"l":3.25,"c":3.54,"v":68700},{"d":"2017-03-02","o":3.55,"h":4.14,"l":3.39,"c":3.9,"v":102600},{"d":"2017-03-03","o":3.93,"h":5.8,"l":3.93,"c":4.58,"v":1000100},{"d":"2017-03-06","o":4.55,"h":4.55,"l":3.75,"c":4.1,"v":190600},{"d":"2017-03-07","o":4.04,"h":4.35,"l":3.81,"c":4.02,"v":87400},{"d":"2017-03-08","o":4.03,"h":4.11,"l":3.61,"c":3.65,"v":83900},{"d":"2017-03-09","o":3.61,"h":3.76,"l":3.4,"c":3.57,"v":24000},{"d":"2017-03-10","o":3.57,"h":3.7,"l":3.31,"c":3.54,"v":12000},{"d":"2017-03-13","o":3.54,"h":3.86,"l":3.44,"c":3.61,"v":33500},{"d":"2017-03-14","o":3.62,"h":4.2,"l":3.62,"c":3.93,"v":8700},{"d":"2017-03-15","o":3.92,"h":3.92,"l":3.71,"c":3.81,"v":25400},{"d":"2017-03-16","o":3.75,"h":3.75,"l":3.2,"c":3.3,"v":165200},{"d":"2017-03-17","o":3.29,"h":3.32,"l":3.15,"c":3.17,"v":128600},{"d":"2017-03-20","o":3.14,"h":3.14,"l":2.83,"c":2.87,"v":173000},{"d":"2017-03-21","o":2.91,"h":3.01,"l":2.7,"c":2.8,"v":66500},{"d":"2017-03-22","o":2.77,"h":2.95,"l":2.65,"c":2.68,"v":146700},{"d":"2017-03-23","o":2.44,"h":2.5,"l":1.96,"c":2.07,"v":426200},{"d":"2017-03-24","o":2.09,"h":2.21,"l":2.01,"c":2.19,"v":96400},{"d":"2017-03-27","o":2.18,"h":2.18,"l":2.02,"c":2.08,"v":39800},{"d":"2017-03-28","o":2.1,"h":2.15,"l":2.06,"c":2.13,"v":52900},{"d":"2017-03-29","o":2.1,"h":2.4,"l":2.1,"c":2.4,"v":161000},{"d":"2017-03-30","o":2.4,"h":2.64,"l":2.25,"c":2.41,"v":692600},{"d":"2017-03-31","o":2.41,"h":2.41,"l":2.26,"c":2.33,"v":136700},{"d":"2017-04-03","o":2.32,"h":2.44,"l":2.3,"c":2.36,"v":172300},{"d":"2017-04-04","o":2.34,"h":2.42,"l":2.1,"c":2.1,"v":90700},{"d":"2017-04-05","o":2.11,"h":2.28,"l":2.11,"c":2.17,"v":154900},{"d":"2017-04-06","o":2.15,"h":2.21,"l":2.13,"c":2.19,"v":68000},{"d":"2017-04-07","o":2.24,"h":2.4,"l":2.1,"c":2.12,"v":179900},{"d":"2017-04-10","o":2.15,"h":2.19,"l":2.15,"c":2.16,"v":79300},{"d":"2017-04-11","o":2.15,"h":2.21,"l":2.13,"c":2.19,"v":88900},{"d":"2017-04-12","o":2.17,"h":2.49,"l":2.12,"c":2.21,"v":200500},{"d":"2017-04-13","o":2.19,"h":2.19,"l":2.04,"c":2.13,"v":185300},{"d":"2017-04-17","o":2.15,"h":2.19,"l":2.04,"c":2.08,"v":423900},{"d":"2017-04-18","o":2.03,"h":2.11,"l":1.93,"c":2.02,"v":128600},{"d":"2017-04-19","o":1.97,"h":2.04,"l":1.96,"c":1.99,"v":121100},{"d":"2017-04-20","o":2,"h":2.06,"l":1.98,"c":2,"v":154500},{"d":"2017-04-21","o":1.97,"h":2.02,"l":1.95,"c":2,"v":93000},{"d":"2017-04-24","o":2,"h":2.02,"l":1.96,"c":1.96,"v":27400},{"d":"2017-04-25","o":1.99,"h":2.06,"l":1.98,"c":1.98,"v":81300},{"d":"2017-04-26","o":1.98,"h":2.06,"l":1.95,"c":2.03,"v":46300},{"d":"2017-04-27","o":2.1,"h":2.17,"l":2.01,"c":2.13,"v":74000},{"d":"2017-04-28","o":2.11,"h":2.11,"l":1.99,"c":2.03,"v":32300},{"d":"2017-05-01","o":2.06,"h":2.08,"l":1.99,"c":2.07,"v":25100},{"d":"2017-05-02","o":2.05,"h":2.07,"l":2.04,"c":2.05,"v":49000},{"d":"2017-05-03","o":2.1,"h":2.16,"l":2.1,"c":2.15,"v":46300},{"d":"2017-05-04","o":2.12,"h":2.14,"l":2.04,"c":2.07,"v":35700},{"d":"2017-05-05","o":2.08,"h":2.1,"l":2.03,"c":2.09,"v":29700},{"d":"2017-05-08","o":2.08,"h":2.11,"l":2.07,"c":2.1,"v":4400},{"d":"2017-05-09","o":2.13,"h":2.13,"l":2.03,"c":2.09,"v":17700},{"d":"2017-05-10","o":2.12,"h":2.13,"l":2.01,"c":2.08,"v":15800},{"d":"2017-05-11","o":2.08,"h":2.1,"l":1.95,"c":1.95,"v":47600},{"d":"2017-05-12","o":1.97,"h":2.2,"l":1.97,"c":2.12,"v":483700},{"d":"2017-05-15","o":2.16,"h":2.18,"l":2.07,"c":2.17,"v":75600},{"d":"2017-05-16","o":2.19,"h":2.22,"l":2.05,"c":2.08,"v":31000},{"d":"2017-05-17","o":2.1,"h":2.14,"l":1.96,"c":2.05,"v":25500},{"d":"2017-05-18","o":2.02,"h":2.11,"l":1.95,"c":2,"v":26600},{"d":"2017-05-19","o":2.03,"h":2.19,"l":1.96,"c":2.07,"v":64100},{"d":"2017-05-22","o":2.11,"h":2.25,"l":2.01,"c":2.09,"v":52700},{"d":"2017-05-23","o":2.05,"h":2.09,"l":1.99,"c":2.01,"v":96800},{"d":"2017-05-24","o":2.01,"h":2.03,"l":1.98,"c":2,"v":25400},{"d":"2017-05-25","o":2.01,"h":2.09,"l":1.96,"c":2.03,"v":28700},{"d":"2017-05-26","o":2,"h":2,"l":1.89,"c":1.99,"v":46700},{"d":"2017-05-30","o":1.99,"h":2,"l":1.89,"c":1.97,"v":41200},{"d":"2017-05-31","o":1.95,"h":1.97,"l":1.77,"c":1.95,"v":94900},{"d":"2017-06-01","o":1.95,"h":2,"l":1.92,"c":1.98,"v":24100},{"d":"2017-06-02","o":1.89,"h":2.08,"l":1.89,"c":2.07,"v":27800},{"d":"2017-06-05","o":2.01,"h":2.04,"l":1.99,"c":2.01,"v":5500},{"d":"2017-06-06","o":1.96,"h":2.06,"l":1.95,"c":2.03,"v":20800},{"d":"2017-06-07","o":2.03,"h":2.05,"l":1.94,"c":2,"v":17700},{"d":"2017-06-08","o":1.97,"h":2.06,"l":1.93,"c":1.97,"v":12600},{"d":"2017-06-09","o":1.98,"h":2.01,"l":1.96,"c":1.98,"v":2300},{"d":"2017-06-12","o":1.99,"h":2,"l":1.96,"c":1.98,"v":16200},{"d":"2017-06-13","o":1.96,"h":2,"l":1.92,"c":1.97,"v":3900},{"d":"2017-06-14","o":2,"h":2,"l":1.95,"c":1.96,"v":8200},{"d":"2017-06-15","o":1.95,"h":1.97,"l":1.91,"c":1.93,"v":7700},{"d":"2017-06-16","o":1.91,"h":1.93,"l":1.81,"c":1.81,"v":41900},{"d":"2017-06-19","o":1.87,"h":1.92,"l":1.83,"c":1.87,"v":12600},{"d":"2017-06-20","o":1.87,"h":1.9,"l":1.81,"c":1.81,"v":13000},{"d":"2017-06-21","o":1.85,"h":1.87,"l":1.82,"c":1.86,"v":5700},{"d":"2017-06-22","o":1.89,"h":1.89,"l":1.83,"c":1.86,"v":4800},{"d":"2017-06-23","o":1.85,"h":1.88,"l":1.83,"c":1.88,"v":15100},{"d":"2017-06-26","o":1.86,"h":1.87,"l":1.8,"c":1.85,"v":15900},{"d":"2017-06-27","o":1.81,"h":1.84,"l":1.79,"c":1.79,"v":11100},{"d":"2017-06-28","o":1.84,"h":1.88,"l":1.82,"c":1.83,"v":15800},{"d":"2017-06-29","o":1.83,"h":1.87,"l":1.83,"c":1.86,"v":13700},{"d":"2017-06-30","o":1.89,"h":1.89,"l":1.8,"c":1.85,"v":35000},{"d":"2017-07-03","o":1.87,"h":1.89,"l":1.86,"c":1.86,"v":5000},{"d":"2017-07-05","o":1.86,"h":1.86,"l":1.77,"c":1.78,"v":23900},{"d":"2017-07-06","o":1.77,"h":1.81,"l":1.77,"c":1.8,"v":23100},{"d":"2017-07-07","o":1.81,"h":1.88,"l":1.79,"c":1.87,"v":41500},{"d":"2017-07-10","o":1.86,"h":1.94,"l":1.8,"c":1.81,"v":47300},{"d":"2017-07-11","o":1.88,"h":1.9,"l":1.72,"c":1.73,"v":125800},{"d":"2017-07-12","o":1.77,"h":1.77,"l":1.6,"c":1.73,"v":84500},{"d":"2017-07-13","o":1.7,"h":1.76,"l":1.64,"c":1.66,"v":79000},{"d":"2017-07-14","o":1.65,"h":1.77,"l":1.62,"c":1.69,"v":40700},{"d":"2017-07-17","o":1.66,"h":1.7,"l":1.65,"c":1.65,"v":18400},{"d":"2017-07-18","o":1.67,"h":1.67,"l":1.66,"c":1.67,"v":6700},{"d":"2017-07-19","o":1.67,"h":1.7,"l":1.67,"c":1.69,"v":11900},{"d":"2017-07-20","o":1.7,"h":1.84,"l":1.7,"c":1.79,"v":50800},{"d":"2017-07-21","o":1.78,"h":1.78,"l":1.72,"c":1.73,"v":10500},{"d":"2017-07-24","o":1.76,"h":1.76,"l":1.69,"c":1.71,"v":10200},{"d":"2017-07-25","o":1.74,"h":1.8,"l":1.72,"c":1.72,"v":13800},{"d":"2017-07-26","o":1.72,"h":1.78,"l":1.67,"c":1.68,"v":20700},{"d":"2017-07-27","o":1.67,"h":1.73,"l":1.64,"c":1.66,"v":7700},{"d":"2017-07-28","o":1.61,"h":1.73,"l":1.58,"c":1.67,"v":58000},{"d":"2017-07-31","o":1.6,"h":1.73,"l":1.59,"c":1.63,"v":24000},{"d":"2017-08-01","o":1.63,"h":1.75,"l":1.6,"c":1.7,"v":24000},{"d":"2017-08-02","o":1.7,"h":1.7,"l":1.66,"c":1.66,"v":6600},{"d":"2017-08-03","o":1.7,"h":1.73,"l":1.66,"c":1.72,"v":13700},{"d":"2017-08-04","o":1.71,"h":1.72,"l":1.62,"c":1.71,"v":8100},{"d":"2017-08-07","o":1.73,"h":1.73,"l":1.68,"c":1.73,"v":12500},{"d":"2017-08-08","o":1.73,"h":1.79,"l":1.61,"c":1.73,"v":18100},{"d":"2017-08-09","o":1.68,"h":1.73,"l":1.58,"c":1.64,"v":9600},{"d":"2017-08-10","o":1.73,"h":1.73,"l":1.62,"c":1.64,"v":34700},{"d":"2017-08-11","o":1.72,"h":1.73,"l":1.6,"c":1.68,"v":22200},{"d":"2017-08-14","o":1.72,"h":1.8,"l":1.63,"c":1.69,"v":45600},{"d":"2017-08-15","o":1.7,"h":1.79,"l":1.67,"c":1.68,"v":30700},{"d":"2017-08-16","o":1.75,"h":1.75,"l":1.64,"c":1.74,"v":20600},{"d":"2017-08-17","o":1.8,"h":1.84,"l":1.76,"c":1.84,"v":133100},{"d":"2017-08-18","o":1.86,"h":1.93,"l":1.84,"c":1.92,"v":43100},{"d":"2017-08-21","o":1.98,"h":1.98,"l":1.9,"c":1.94,"v":247300},{"d":"2017-08-22","o":1.94,"h":1.97,"l":1.8,"c":1.92,"v":74500},{"d":"2017-08-23","o":1.92,"h":1.97,"l":1.91,"c":1.94,"v":43500},{"d":"2017-08-24","o":1.93,"h":1.96,"l":1.93,"c":1.95,"v":16000},{"d":"2017-08-25","o":1.97,"h":2.01,"l":1.94,"c":1.94,"v":40700},{"d":"2017-08-28","o":1.94,"h":2.02,"l":1.9,"c":1.98,"v":50100},{"d":"2017-08-29","o":1.96,"h":2.01,"l":1.91,"c":1.99,"v":75300},{"d":"2017-08-30","o":2.02,"h":2.12,"l":1.98,"c":2.06,"v":100600},{"d":"2017-08-31","o":2.07,"h":2.13,"l":2,"c":2.02,"v":58200},{"d":"2017-09-01","o":2,"h":2.19,"l":2,"c":2.16,"v":83800},{"d":"2017-09-05","o":2.16,"h":2.3,"l":2.15,"c":2.28,"v":100800},{"d":"2017-09-06","o":2.32,"h":2.35,"l":2.2,"c":2.27,"v":62300},{"d":"2017-09-07","o":2.29,"h":2.36,"l":2.22,"c":2.29,"v":120900},{"d":"2017-09-08","o":2.29,"h":2.32,"l":2.22,"c":2.3,"v":54300},{"d":"2017-09-11","o":2.3,"h":2.38,"l":2.26,"c":2.31,"v":113500},{"d":"2017-09-12","o":2.3,"h":2.35,"l":2.29,"c":2.31,"v":236500},{"d":"2017-09-13","o":2.32,"h":2.45,"l":2.27,"c":2.41,"v":615700},{"d":"2017-09-14","o":2.43,"h":2.44,"l":2.28,"c":2.39,"v":814600},{"d":"2017-09-15","o":2.38,"h":2.44,"l":2.3,"c":2.3,"v":154600},{"d":"2017-09-18","o":2.27,"h":2.3,"l":2.22,"c":2.22,"v":69400},{"d":"2017-09-19","o":2.21,"h":2.23,"l":1.96,"c":2.1,"v":153200},{"d":"2017-09-20","o":2.1,"h":2.2,"l":2.1,"c":2.13,"v":12000},{"d":"2017-09-21","o":2.09,"h":2.2,"l":2.09,"c":2.13,"v":20700},{"d":"2017-09-22","o":2.15,"h":2.2,"l":2.12,"c":2.19,"v":33600},{"d":"2017-09-25","o":2.2,"h":2.32,"l":2.2,"c":2.24,"v":91000},{"d":"2017-09-26","o":2.24,"h":2.28,"l":2.2,"c":2.2,"v":50200},{"d":"2017-09-27","o":2.26,"h":2.29,"l":2.23,"c":2.25,"v":26700},{"d":"2017-09-28","o":2.24,"h":2.29,"l":2.23,"c":2.25,"v":18000},{"d":"2017-09-29","o":2.26,"h":2.29,"l":2.21,"c":2.26,"v":6500},{"d":"2017-10-02","o":2.28,"h":3.37,"l":2.25,"c":3.22,"v":1442800},{"d":"2017-10-03","o":3.07,"h":3.25,"l":2.85,"c":3.07,"v":493600},{"d":"2017-10-04","o":3.1,"h":3.1,"l":2.85,"c":2.95,"v":214800},{"d":"2017-10-05","o":3,"h":3.08,"l":2.84,"c":3.03,"v":190400},{"d":"2017-10-06","o":3.05,"h":3.14,"l":3.01,"c":3.14,"v":108400},{"d":"2017-10-09","o":3.28,"h":3.78,"l":3.22,"c":3.73,"v":587700},{"d":"2017-10-10","o":3.73,"h":3.89,"l":3.7,"c":3.84,"v":340800},{"d":"2017-10-11","o":3.6,"h":3.82,"l":3.46,"c":3.71,"v":317600},{"d":"2017-10-12","o":3.95,"h":3.99,"l":3.46,"c":3.75,"v":218100},{"d":"2017-10-13","o":3.74,"h":3.75,"l":3.54,"c":3.61,"v":138200},{"d":"2017-10-16","o":3.75,"h":3.84,"l":3.62,"c":3.71,"v":86500},{"d":"2017-10-17","o":3.77,"h":3.8,"l":3.67,"c":3.77,"v":141100},{"d":"2017-10-18","o":3.78,"h":4.27,"l":3.76,"c":4.13,"v":413700},{"d":"2017-10-19","o":4.15,"h":4.27,"l":4.08,"c":4.12,"v":187700},{"d":"2017-10-20","o":4.18,"h":4.2,"l":4.12,"c":4.15,"v":97000},{"d":"2017-10-23","o":4.21,"h":4.24,"l":4.03,"c":4.1,"v":182900},{"d":"2017-10-24","o":4.15,"h":4.15,"l":3.63,"c":3.89,"v":439400},{"d":"2017-10-25","o":3.97,"h":4.05,"l":3.67,"c":4,"v":176400},{"d":"2017-10-26","o":4,"h":4.11,"l":3.75,"c":3.96,"v":131600},{"d":"2017-10-27","o":3.92,"h":4.03,"l":3.84,"c":3.87,"v":184900},{"d":"2017-10-30","o":3.98,"h":3.98,"l":3.52,"c":3.66,"v":112400},{"d":"2017-10-31","o":3.63,"h":3.82,"l":3.5,"c":3.59,"v":102800},{"d":"2017-11-01","o":3.63,"h":3.72,"l":3.5,"c":3.57,"v":37600},{"d":"2017-11-02","o":3.57,"h":3.71,"l":3.54,"c":3.65,"v":35700},{"d":"2017-11-03","o":3.7,"h":3.9,"l":3.7,"c":3.79,"v":77200},{"d":"2017-11-06","o":3.84,"h":3.84,"l":3.67,"c":3.71,"v":11500},{"d":"2017-11-07","o":3.74,"h":3.74,"l":3.55,"c":3.63,"v":24900},{"d":"2017-11-08","o":3.6,"h":3.68,"l":3.56,"c":3.61,"v":31200},{"d":"2017-11-09","o":3.6,"h":3.67,"l":3.43,"c":3.59,"v":84100},{"d":"2017-11-10","o":3.59,"h":3.71,"l":3.5,"c":3.58,"v":49300},{"d":"2017-11-13","o":3.6,"h":3.71,"l":3.53,"c":3.6,"v":46600},{"d":"2017-11-14","o":3.58,"h":3.6,"l":3.53,"c":3.59,"v":50800},{"d":"2017-11-15","o":3.6,"h":3.6,"l":3.5,"c":3.54,"v":71500},{"d":"2017-11-16","o":3.52,"h":3.53,"l":3.4,"c":3.41,"v":64600},{"d":"2017-11-17","o":3.39,"h":3.42,"l":3.26,"c":3.36,"v":84500},{"d":"2017-11-20","o":3.33,"h":3.39,"l":3.21,"c":3.24,"v":186500},{"d":"2017-11-21","o":3.29,"h":3.3,"l":2.98,"c":2.99,"v":238200},{"d":"2017-11-22","o":3,"h":3.1,"l":2.96,"c":2.96,"v":140900},{"d":"2017-11-24","o":3,"h":3,"l":2.86,"c":2.97,"v":38500},{"d":"2017-11-27","o":2.98,"h":3,"l":2.88,"c":2.9,"v":34200},{"d":"2017-11-28","o":2.87,"h":2.87,"l":2.43,"c":2.59,"v":220000},{"d":"2017-11-29","o":2.63,"h":2.69,"l":2.56,"c":2.56,"v":157100},{"d":"2017-11-30","o":2.63,"h":2.69,"l":2.56,"c":2.62,"v":132500},{"d":"2017-12-01","o":2.74,"h":2.77,"l":2.57,"c":2.65,"v":78400},{"d":"2017-12-04","o":2.7,"h":2.79,"l":2.58,"c":2.6,"v":109400},{"d":"2017-12-05","o":2.65,"h":2.65,"l":2.56,"c":2.59,"v":37600},{"d":"2017-12-06","o":2.56,"h":2.69,"l":2.49,"c":2.58,"v":174300},{"d":"2017-12-07","o":2.55,"h":2.71,"l":2.5,"c":2.53,"v":103000},{"d":"2017-12-08","o":2.65,"h":2.65,"l":2.5,"c":2.51,"v":55200},{"d":"2017-12-11","o":2.49,"h":2.75,"l":2.46,"c":2.49,"v":104700},{"d":"2017-12-12","o":2.46,"h":2.59,"l":2.45,"c":2.48,"v":176000},{"d":"2017-12-13","o":2.47,"h":2.7,"l":2.42,"c":2.47,"v":664200},{"d":"2017-12-14","o":2.49,"h":2.55,"l":2.35,"c":2.37,"v":179600},{"d":"2017-12-15","o":2.38,"h":2.53,"l":2.31,"c":2.46,"v":107500},{"d":"2017-12-18","o":2.48,"h":2.65,"l":2.44,"c":2.51,"v":75400},{"d":"2017-12-19","o":2.53,"h":2.68,"l":2.52,"c":2.54,"v":109300},{"d":"2017-12-20","o":2.6,"h":2.65,"l":2.56,"c":2.56,"v":112900},{"d":"2017-12-21","o":2.58,"h":2.64,"l":2.52,"c":2.61,"v":62200},{"d":"2017-12-22","o":2.59,"h":2.78,"l":2.55,"c":2.62,"v":151800},{"d":"2017-12-26","o":2.64,"h":2.69,"l":2.56,"c":2.62,"v":28200},{"d":"2017-12-27","o":2.68,"h":2.8,"l":2.65,"c":2.68,"v":96700},{"d":"2017-12-28","o":2.66,"h":2.75,"l":2.58,"c":2.61,"v":101800},{"d":"2017-12-29","o":2.66,"h":2.71,"l":2.55,"c":2.66,"v":110700},{"d":"2018-01-02","o":2.71,"h":2.77,"l":2.62,"c":2.67,"v":50600},{"d":"2018-01-03","o":2.65,"h":2.75,"l":2.65,"c":2.72,"v":52700},{"d":"2018-01-04","o":2.72,"h":2.93,"l":2.66,"c":2.77,"v":107100},{"d":"2018-01-05","o":2.9,"h":3.3,"l":2.8,"c":3,"v":359400},{"d":"2018-01-08","o":3.05,"h":3.47,"l":3.02,"c":3.41,"v":468700},{"d":"2018-01-09","o":3.45,"h":3.58,"l":3.1,"c":3.3,"v":263500},{"d":"2018-01-10","o":3.3,"h":3.3,"l":3.12,"c":3.2,"v":63300},{"d":"2018-01-11","o":3.22,"h":3.33,"l":3.2,"c":3.23,"v":47200},{"d":"2018-01-12","o":3.22,"h":3.23,"l":3.01,"c":3.12,"v":113700},{"d":"2018-01-16","o":3.16,"h":3.29,"l":3.14,"c":3.22,"v":169700},{"d":"2018-01-17","o":3.2,"h":3.59,"l":3.16,"c":3.53,"v":189700},{"d":"2018-01-18","o":3.5,"h":3.6,"l":3.31,"c":3.43,"v":198400},{"d":"2018-01-19","o":3.46,"h":3.52,"l":3.21,"c":3.35,"v":91500},{"d":"2018-01-22","o":3.3,"h":3.51,"l":3.3,"c":3.45,"v":101700},{"d":"2018-01-23","o":3.42,"h":3.42,"l":3.25,"c":3.36,"v":47000},{"d":"2018-01-24","o":3.37,"h":3.43,"l":3.25,"c":3.33,"v":26500},{"d":"2018-01-25","o":3.29,"h":3.45,"l":3.29,"c":3.45,"v":40700},{"d":"2018-01-26","o":3.45,"h":3.5,"l":3.3,"c":3.44,"v":61300},{"d":"2018-01-29","o":3.42,"h":3.54,"l":3.37,"c":3.37,"v":34300},{"d":"2018-01-30","o":3.39,"h":3.42,"l":3.3,"c":3.3,"v":34000},{"d":"2018-01-31","o":3.31,"h":3.36,"l":3.15,"c":3.2,"v":96900},{"d":"2018-02-01","o":3.2,"h":3.3,"l":3.2,"c":3.24,"v":39000},{"d":"2018-02-02","o":3.24,"h":3.3,"l":3.13,"c":3.15,"v":44500},{"d":"2018-02-05","o":3.21,"h":3.37,"l":3.1,"c":3.11,"v":42300},{"d":"2018-02-06","o":3.01,"h":3.3,"l":3.01,"c":3.26,"v":71600},{"d":"2018-02-07","o":3.27,"h":3.35,"l":3.24,"c":3.24,"v":69800},{"d":"2018-02-08","o":3.3,"h":3.46,"l":3.24,"c":3.24,"v":73900},{"d":"2018-02-09","o":3.3,"h":3.44,"l":3.24,"c":3.25,"v":75600},{"d":"2018-02-12","o":3.38,"h":3.43,"l":3.24,"c":3.25,"v":56900},{"d":"2018-02-13","o":3.25,"h":3.4,"l":3.25,"c":3.28,"v":81300},{"d":"2018-02-14","o":3.28,"h":3.32,"l":3.12,"c":3.22,"v":80400},{"d":"2018-02-15","o":3.27,"h":3.27,"l":3.06,"c":3.22,"v":114400},{"d":"2018-02-16","o":3.22,"h":3.44,"l":3.08,"c":3.25,"v":129800},{"d":"2018-02-20","o":3.15,"h":3.4,"l":3.14,"c":3.27,"v":87900},{"d":"2018-02-21","o":3.4,"h":3.45,"l":3.33,"c":3.42,"v":64500},{"d":"2018-02-22","o":3.45,"h":3.45,"l":3.25,"c":3.27,"v":40200},{"d":"2018-02-23","o":3.33,"h":3.33,"l":3.25,"c":3.29,"v":43300},{"d":"2018-02-26","o":3.34,"h":3.42,"l":3.32,"c":3.34,"v":55500},{"d":"2018-02-27","o":3.38,"h":3.4,"l":3.24,"c":3.29,"v":17900},{"d":"2018-02-28","o":3.34,"h":3.34,"l":3.19,"c":3.19,"v":18200},{"d":"2018-03-01","o":3.18,"h":3.25,"l":3.1,"c":3.21,"v":37900},{"d":"2018-03-02","o":3.17,"h":3.25,"l":3.17,"c":3.22,"v":72100},{"d":"2018-03-05","o":3.21,"h":3.29,"l":3.21,"c":3.22,"v":72100},{"d":"2018-03-06","o":3.25,"h":3.33,"l":3.2,"c":3.29,"v":28900},{"d":"2018-03-07","o":3.29,"h":3.5,"l":3.28,"c":3.4,"v":104400},{"d":"2018-03-08","o":3.4,"h":3.6,"l":3.1,"c":3.48,"v":218600},{"d":"2018-03-09","o":3.5,"h":3.58,"l":3.18,"c":3.43,"v":180100},{"d":"2018-03-12","o":3.45,"h":3.45,"l":3.24,"c":3.3,"v":121800},{"d":"2018-03-13","o":3.34,"h":3.4,"l":3.14,"c":3.14,"v":86100},{"d":"2018-03-14","o":3.14,"h":3.21,"l":3.05,"c":3.17,"v":82800},{"d":"2018-03-15","o":3.17,"h":3.28,"l":3.08,"c":3.22,"v":47100},{"d":"2018-03-16","o":3.2,"h":3.26,"l":3.14,"c":3.26,"v":63100},{"d":"2018-03-19","o":3.28,"h":3.38,"l":3.21,"c":3.28,"v":138800},{"d":"2018-03-20","o":3.29,"h":3.41,"l":3.29,"c":3.36,"v":76700},{"d":"2018-03-21","o":3.4,"h":3.5,"l":3.34,"c":3.4,"v":136700},{"d":"2018-03-22","o":3.29,"h":3.38,"l":3.26,"c":3.35,"v":43700},{"d":"2018-03-23","o":3.3,"h":3.4,"l":3.3,"c":3.3,"v":37700},{"d":"2018-03-26","o":3.3,"h":3.32,"l":3.15,"c":3.15,"v":60500},{"d":"2018-03-27","o":3.15,"h":3.25,"l":3.15,"c":3.17,"v":55700},{"d":"2018-03-28","o":3.15,"h":3.2,"l":3.04,"c":3.04,"v":71900},{"d":"2018-03-29","o":3.11,"h":3.21,"l":3.02,"c":3.21,"v":68200},{"d":"2018-04-02","o":3.6,"h":3.6,"l":3.09,"c":3.3,"v":59000},{"d":"2018-04-03","o":3.24,"h":3.37,"l":3.15,"c":3.25,"v":24000},{"d":"2018-04-04","o":3.29,"h":3.3,"l":3.13,"c":3.3,"v":19400},{"d":"2018-04-05","o":3.3,"h":3.31,"l":3.2,"c":3.25,"v":36200},{"d":"2018-04-06","o":3.26,"h":3.41,"l":3.21,"c":3.35,"v":18400},{"d":"2018-04-09","o":3.33,"h":3.44,"l":3.21,"c":3.37,"v":32400},{"d":"2018-04-10","o":3.43,"h":3.43,"l":3.31,"c":3.39,"v":20300},{"d":"2018-04-11","o":3.43,"h":3.5,"l":3.41,"c":3.47,"v":38800},{"d":"2018-04-12","o":3.5,"h":3.5,"l":3.45,"c":3.5,"v":160000},{"d":"2018-04-13","o":3.5,"h":3.58,"l":3.5,"c":3.55,"v":93200},{"d":"2018-04-16","o":3.55,"h":3.59,"l":3.52,"c":3.58,"v":88800},{"d":"2018-04-17","o":3.58,"h":3.58,"l":3.5,"c":3.51,"v":42900},{"d":"2018-04-18","o":3.46,"h":3.6,"l":3.46,"c":3.58,"v":57000},{"d":"2018-04-19","o":3.59,"h":3.8,"l":3.58,"c":3.7,"v":167400},{"d":"2018-04-20","o":3.61,"h":3.93,"l":3.61,"c":3.86,"v":232100},{"d":"2018-04-23","o":3.9,"h":4.21,"l":3.9,"c":4.02,"v":250900},{"d":"2018-04-24","o":4.04,"h":4.21,"l":3.96,"c":4.03,"v":92100},{"d":"2018-04-25","o":4.05,"h":4.19,"l":3.95,"c":4.07,"v":359100},{"d":"2018-04-26","o":4.1,"h":4.1,"l":4.05,"c":4.06,"v":91700},{"d":"2018-04-27","o":4.08,"h":4.08,"l":3.78,"c":3.82,"v":118800},{"d":"2018-04-30","o":3.8,"h":3.9,"l":3.8,"c":3.84,"v":22700},{"d":"2018-05-01","o":3.84,"h":3.9,"l":3.71,"c":3.72,"v":20300},{"d":"2018-05-02","o":3.71,"h":4.01,"l":3.71,"c":3.88,"v":116600},{"d":"2018-05-03","o":3.9,"h":3.92,"l":3.73,"c":3.8,"v":120900},{"d":"2018-05-04","o":3.82,"h":3.91,"l":3.75,"c":3.75,"v":31200},{"d":"2018-05-07","o":3.81,"h":3.91,"l":3.61,"c":3.64,"v":66700},{"d":"2018-05-08","o":3.61,"h":3.61,"l":3.55,"c":3.56,"v":23400},{"d":"2018-05-09","o":3.57,"h":3.65,"l":3.48,"c":3.5,"v":67200},{"d":"2018-05-10","o":3.55,"h":3.7,"l":3.5,"c":3.69,"v":96400},{"d":"2018-05-11","o":3.7,"h":3.7,"l":3.4,"c":3.43,"v":145300},{"d":"2018-05-14","o":3.5,"h":3.5,"l":3.27,"c":3.4,"v":64300},{"d":"2018-05-15","o":3.38,"h":3.47,"l":3.29,"c":3.47,"v":52600},{"d":"2018-05-16","o":3.45,"h":3.84,"l":3.45,"c":3.66,"v":174900},{"d":"2018-05-17","o":3.68,"h":3.69,"l":3.63,"c":3.67,"v":125900},{"d":"2018-05-18","o":3.63,"h":3.86,"l":3.63,"c":3.73,"v":97100},{"d":"2018-05-21","o":3.75,"h":3.99,"l":3.75,"c":3.99,"v":111800},{"d":"2018-05-22","o":3.99,"h":4.08,"l":3.85,"c":3.9,"v":133500},{"d":"2018-05-23","o":3.9,"h":3.99,"l":3.88,"c":3.92,"v":41800},{"d":"2018-05-24","o":3.91,"h":3.99,"l":3.79,"c":3.91,"v":37000},{"d":"2018-05-25","o":3.95,"h":3.97,"l":3.89,"c":3.93,"v":33800},{"d":"2018-05-29","o":3.93,"h":3.99,"l":3.86,"c":3.86,"v":24700},{"d":"2018-05-30","o":3.9,"h":4,"l":3.77,"c":3.78,"v":60100},{"d":"2018-05-31","o":3.76,"h":3.9,"l":3.76,"c":3.83,"v":25000},{"d":"2018-06-01","o":3.83,"h":4.01,"l":3.83,"c":3.98,"v":126800},{"d":"2018-06-04","o":4,"h":4,"l":3.9,"c":3.9,"v":39700},{"d":"2018-06-05","o":3.92,"h":3.96,"l":3.83,"c":3.87,"v":49400},{"d":"2018-06-06","o":3.86,"h":3.94,"l":3.81,"c":3.89,"v":16600},{"d":"2018-06-07","o":3.91,"h":3.91,"l":3.8,"c":3.82,"v":26100},{"d":"2018-06-08","o":3.8,"h":3.8,"l":3.41,"c":3.46,"v":387100},{"d":"2018-06-11","o":3.48,"h":3.55,"l":3.4,"c":3.41,"v":100600},{"d":"2018-06-12","o":3.41,"h":3.41,"l":3.35,"c":3.38,"v":89400},{"d":"2018-06-13","o":3.4,"h":3.57,"l":3.39,"c":3.44,"v":206900},{"d":"2018-06-14","o":3.6,"h":3.62,"l":3.47,"c":3.55,"v":94400},{"d":"2018-06-15","o":3.54,"h":3.57,"l":3.38,"c":3.42,"v":68900},{"d":"2018-06-18","o":3.43,"h":3.45,"l":3,"c":3.01,"v":345800},{"d":"2018-06-19","o":3,"h":3.01,"l":2.86,"c":2.94,"v":216800},{"d":"2018-06-20","o":2.96,"h":3.01,"l":2.74,"c":2.83,"v":255100},{"d":"2018-06-21","o":2.9,"h":2.99,"l":2.84,"c":2.89,"v":135900},{"d":"2018-06-22","o":2.91,"h":3,"l":2.83,"c":2.95,"v":205000},{"d":"2018-06-25","o":2.93,"h":2.93,"l":2.66,"c":2.82,"v":242700},{"d":"2018-06-26","o":2.84,"h":3.08,"l":2.79,"c":2.95,"v":212000},{"d":"2018-06-27","o":2.94,"h":2.97,"l":2.79,"c":2.84,"v":128500},{"d":"2018-06-28","o":2.88,"h":3.02,"l":2.87,"c":2.95,"v":147500},{"d":"2018-06-29","o":2.97,"h":3.13,"l":2.9,"c":2.98,"v":102800},{"d":"2018-07-02","o":2.99,"h":3,"l":2.83,"c":2.86,"v":81100},{"d":"2018-07-03","o":2.88,"h":2.91,"l":2.75,"c":2.77,"v":180700},{"d":"2018-07-05","o":2.77,"h":2.87,"l":2.72,"c":2.85,"v":73700},{"d":"2018-07-06","o":2.82,"h":2.84,"l":2.72,"c":2.84,"v":76600},{"d":"2018-07-09","o":2.85,"h":3.06,"l":2.78,"c":2.83,"v":101200},{"d":"2018-07-10","o":2.84,"h":2.9,"l":2.78,"c":2.81,"v":62500},{"d":"2018-07-11","o":2.83,"h":2.91,"l":2.72,"c":2.81,"v":98100},{"d":"2018-07-12","o":2.84,"h":2.89,"l":2.8,"c":2.87,"v":50000},{"d":"2018-07-13","o":2.91,"h":2.91,"l":2.77,"c":2.79,"v":57300},{"d":"2018-07-16","o":2.84,"h":2.92,"l":2.8,"c":2.84,"v":81300},{"d":"2018-07-17","o":2.79,"h":2.81,"l":2.55,"c":2.69,"v":388500},{"d":"2018-07-18","o":2.71,"h":2.85,"l":2.65,"c":2.73,"v":90400},{"d":"2018-07-19","o":2.75,"h":2.93,"l":2.75,"c":2.83,"v":92400},{"d":"2018-07-20","o":2.9,"h":2.96,"l":2.8,"c":2.89,"v":66200},{"d":"2018-07-23","o":2.89,"h":2.89,"l":2.8,"c":2.8,"v":42400},{"d":"2018-07-24","o":2.8,"h":2.88,"l":2.8,"c":2.8,"v":87600},{"d":"2018-07-25","o":2.81,"h":2.81,"l":2.66,"c":2.8,"v":48400},{"d":"2018-07-26","o":2.8,"h":2.85,"l":2.71,"c":2.78,"v":40900},{"d":"2018-07-27","o":2.8,"h":2.82,"l":2.75,"c":2.79,"v":133900},{"d":"2018-07-30","o":2.8,"h":2.81,"l":2.6,"c":2.69,"v":148600},{"d":"2018-07-31","o":2.67,"h":2.74,"l":2.67,"c":2.7,"v":45900},{"d":"2018-08-01","o":2.71,"h":2.81,"l":2.66,"c":2.74,"v":235600},{"d":"2018-08-02","o":2.74,"h":2.85,"l":2.74,"c":2.74,"v":190300},{"d":"2018-08-03","o":2.74,"h":2.98,"l":2.58,"c":2.87,"v":318300},{"d":"2018-08-06","o":2.87,"h":3.03,"l":2.87,"c":3,"v":137000},{"d":"2018-08-07","o":3.01,"h":3.16,"l":2.99,"c":3.15,"v":241300},{"d":"2018-08-08","o":3.16,"h":3.2,"l":3.1,"c":3.11,"v":109800},{"d":"2018-08-09","o":3.09,"h":3.13,"l":3.04,"c":3.11,"v":10800},{"d":"2018-08-10","o":3.12,"h":3.3,"l":3.1,"c":3.24,"v":201700},{"d":"2018-08-13","o":3.2,"h":3.29,"l":3.15,"c":3.25,"v":74200},{"d":"2018-08-14","o":3.29,"h":3.32,"l":3.22,"c":3.25,"v":121200},{"d":"2018-08-15","o":3.21,"h":3.32,"l":3.2,"c":3.31,"v":125000},{"d":"2018-08-16","o":3.27,"h":3.36,"l":3.23,"c":3.33,"v":49000},{"d":"2018-08-17","o":3.3,"h":3.61,"l":3.3,"c":3.56,"v":311500},{"d":"2018-08-20","o":3.55,"h":3.7,"l":3.36,"c":3.56,"v":231700},{"d":"2018-08-21","o":3.51,"h":3.9,"l":3.51,"c":3.77,"v":263300},{"d":"2018-08-22","o":3.8,"h":3.92,"l":3.8,"c":3.85,"v":205100},{"d":"2018-08-23","o":3.85,"h":3.95,"l":3.72,"c":3.89,"v":146100},{"d":"2018-08-24","o":3.94,"h":3.95,"l":3.73,"c":3.75,"v":138900},{"d":"2018-08-27","o":3.77,"h":3.8,"l":3.5,"c":3.59,"v":406800},{"d":"2018-08-28","o":3.6,"h":3.64,"l":3.32,"c":3.49,"v":172600},{"d":"2018-08-29","o":3.47,"h":3.71,"l":3.44,"c":3.63,"v":284600},{"d":"2018-08-30","o":3.65,"h":3.72,"l":3.52,"c":3.6,"v":114100},{"d":"2018-08-31","o":3.6,"h":3.68,"l":3.47,"c":3.51,"v":136300},{"d":"2018-09-04","o":3.47,"h":3.48,"l":3.38,"c":3.41,"v":165200},{"d":"2018-09-05","o":3.4,"h":3.47,"l":3.14,"c":3.26,"v":120400},{"d":"2018-09-06","o":3.3,"h":3.35,"l":3.2,"c":3.3,"v":296900},{"d":"2018-09-07","o":3.29,"h":3.32,"l":3.2,"c":3.21,"v":65200},{"d":"2018-09-10","o":3.22,"h":3.27,"l":3.15,"c":3.17,"v":58300},{"d":"2018-09-11","o":3.18,"h":3.31,"l":3.07,"c":3.21,"v":243300},{"d":"2018-09-12","o":3.21,"h":3.44,"l":3.2,"c":3.26,"v":58800},{"d":"2018-09-13","o":3.3,"h":3.48,"l":3.29,"c":3.44,"v":131400},{"d":"2018-09-14","o":3.43,"h":3.48,"l":3.3,"c":3.31,"v":117300},{"d":"2018-09-17","o":3.32,"h":3.4,"l":3.26,"c":3.34,"v":102600},{"d":"2018-09-18","o":3.35,"h":3.41,"l":3.29,"c":3.29,"v":82900},{"d":"2018-09-19","o":3.3,"h":3.4,"l":3.3,"c":3.3,"v":103000},{"d":"2018-09-20","o":3.31,"h":3.38,"l":3.2,"c":3.21,"v":170600},{"d":"2018-09-21","o":3.22,"h":3.29,"l":3.13,"c":3.26,"v":346200},{"d":"2018-09-24","o":3.22,"h":3.35,"l":3.2,"c":3.26,"v":166800},{"d":"2018-09-25","o":3.29,"h":3.4,"l":3.21,"c":3.27,"v":149400},{"d":"2018-09-26","o":3.32,"h":3.42,"l":3.27,"c":3.29,"v":133300},{"d":"2018-09-27","o":3.3,"h":3.44,"l":3.3,"c":3.39,"v":74000},{"d":"2018-09-28","o":3.39,"h":3.48,"l":3.35,"c":3.37,"v":66100},{"d":"2018-10-01","o":3.35,"h":3.35,"l":3.1,"c":3.11,"v":225700},{"d":"2018-10-02","o":3.15,"h":3.3,"l":3.01,"c":3.04,"v":107900},{"d":"2018-10-03","o":3.03,"h":3.2,"l":2.97,"c":3.07,"v":119100},{"d":"2018-10-04","o":3.07,"h":3.11,"l":3,"c":3.04,"v":43400},{"d":"2018-10-05","o":3.09,"h":3.19,"l":3,"c":3.05,"v":31600},{"d":"2018-10-08","o":3.08,"h":3.08,"l":2.91,"c":3,"v":65000},{"d":"2018-10-09","o":2.97,"h":3.27,"l":2.97,"c":3,"v":45700},{"d":"2018-10-10","o":3.01,"h":3.09,"l":2.95,"c":2.95,"v":49500},{"d":"2018-10-11","o":2.95,"h":2.98,"l":2.8,"c":2.95,"v":184800},{"d":"2018-10-12","o":2.98,"h":3.06,"l":2.96,"c":3.05,"v":32200},{"d":"2018-10-15","o":3.08,"h":3.14,"l":2.9,"c":3.07,"v":76400},{"d":"2018-10-16","o":3.1,"h":3.33,"l":3.03,"c":3.21,"v":160700},{"d":"2018-10-17","o":3.29,"h":3.37,"l":3.18,"c":3.28,"v":108000},{"d":"2018-10-18","o":3.29,"h":3.38,"l":3.12,"c":3.18,"v":56500},{"d":"2018-10-19","o":3.18,"h":3.25,"l":3,"c":3.13,"v":41000},{"d":"2018-10-22","o":3.25,"h":3.31,"l":3,"c":3.21,"v":162000},{"d":"2018-10-23","o":3.17,"h":3.22,"l":3.02,"c":3.07,"v":58200},{"d":"2018-10-24","o":3.08,"h":3.15,"l":2.98,"c":3.08,"v":53400},{"d":"2018-10-25","o":3.08,"h":3.08,"l":2.95,"c":2.95,"v":47600},{"d":"2018-10-26","o":2.95,"h":3,"l":2.95,"c":2.98,"v":49900},{"d":"2018-10-29","o":3.01,"h":3.05,"l":2.97,"c":3.01,"v":67700},{"d":"2018-10-30","o":3,"h":3,"l":2.95,"c":2.99,"v":41100},{"d":"2018-10-31","o":3.02,"h":3.03,"l":3,"c":3,"v":15900},{"d":"2018-11-01","o":3.05,"h":3.2,"l":3.05,"c":3.09,"v":45600},{"d":"2018-11-02","o":3.08,"h":3.25,"l":3.08,"c":3.17,"v":141700},{"d":"2018-11-05","o":3.2,"h":3.33,"l":3.02,"c":3.04,"v":92200},{"d":"2018-11-06","o":3.05,"h":3.12,"l":3.05,"c":3.05,"v":23500},{"d":"2018-11-07","o":3.02,"h":3.29,"l":3.01,"c":3.03,"v":194600},{"d":"2018-11-08","o":3.05,"h":3.34,"l":3.05,"c":3.19,"v":91600},{"d":"2018-11-09","o":2.75,"h":3.19,"l":2.7,"c":2.98,"v":157200},{"d":"2018-11-12","o":3.16,"h":3.16,"l":2.93,"c":2.99,"v":49300},{"d":"2018-11-13","o":3,"h":3.13,"l":2.75,"c":2.86,"v":118200},{"d":"2018-11-14","o":2.86,"h":3.15,"l":2.86,"c":2.95,"v":135700},{"d":"2018-11-15","o":2.95,"h":2.97,"l":2.87,"c":2.92,"v":33100},{"d":"2018-11-16","o":2.93,"h":2.93,"l":2.82,"c":2.84,"v":55900},{"d":"2018-11-19","o":2.9,"h":2.92,"l":2.62,"c":2.77,"v":106200},{"d":"2018-11-20","o":2.87,"h":2.87,"l":2.63,"c":2.81,"v":63900},{"d":"2018-11-21","o":2.82,"h":2.88,"l":2.81,"c":2.83,"v":38300},{"d":"2018-11-23","o":2.79,"h":2.81,"l":2.71,"c":2.8,"v":1600},{"d":"2018-11-26","o":2.8,"h":2.82,"l":2.75,"c":2.76,"v":16300},{"d":"2018-11-27","o":2.75,"h":2.76,"l":2.65,"c":2.67,"v":96300},{"d":"2018-11-28","o":2.7,"h":2.75,"l":2.56,"c":2.62,"v":68900},{"d":"2018-11-29","o":2.67,"h":2.7,"l":2.58,"c":2.7,"v":39400},{"d":"2018-11-30","o":2.71,"h":2.76,"l":2.64,"c":2.71,"v":32700},{"d":"2018-12-03","o":2.76,"h":2.86,"l":2.56,"c":2.63,"v":180300},{"d":"2018-12-04","o":2.67,"h":2.75,"l":2.62,"c":2.69,"v":50100},{"d":"2018-12-06","o":2.62,"h":2.7,"l":2.58,"c":2.62,"v":106700},{"d":"2018-12-07","o":2.64,"h":2.7,"l":2.56,"c":2.62,"v":160200},{"d":"2018-12-10","o":2.55,"h":2.63,"l":2.41,"c":2.42,"v":197600},{"d":"2018-12-11","o":2.42,"h":2.53,"l":2.4,"c":2.46,"v":50200},{"d":"2018-12-12","o":2.46,"h":2.6,"l":2.46,"c":2.55,"v":47600},{"d":"2018-12-13","o":2.55,"h":2.63,"l":2.48,"c":2.63,"v":36000},{"d":"2018-12-14","o":2.6,"h":2.62,"l":2.5,"c":2.51,"v":44200},{"d":"2018-12-17","o":2.52,"h":2.6,"l":2.4,"c":2.46,"v":100000},{"d":"2018-12-18","o":2.41,"h":2.49,"l":2.38,"c":2.38,"v":136200},{"d":"2018-12-19","o":2.37,"h":2.53,"l":2.37,"c":2.39,"v":82800},{"d":"2018-12-20","o":2.4,"h":2.43,"l":2.15,"c":2.28,"v":111600},{"d":"2018-12-21","o":2.4,"h":2.41,"l":2.16,"c":2.21,"v":148400},{"d":"2018-12-24","o":2.2,"h":2.28,"l":2.12,"c":2.17,"v":25900},{"d":"2018-12-26","o":2.2,"h":2.52,"l":2.02,"c":2.42,"v":196800},{"d":"2018-12-27","o":2.4,"h":2.4,"l":2.2,"c":2.25,"v":135900},{"d":"2018-12-28","o":2.24,"h":2.35,"l":2.22,"c":2.25,"v":37800},{"d":"2018-12-31","o":2.41,"h":2.49,"l":2.18,"c":2.29,"v":98100},{"d":"2019-01-02","o":2.26,"h":2.28,"l":2.15,"c":2.23,"v":32200},{"d":"2019-01-03","o":2.22,"h":2.26,"l":2.16,"c":2.16,"v":7700},{"d":"2019-01-04","o":2.17,"h":2.36,"l":2.17,"c":2.2,"v":82400},{"d":"2019-01-07","o":2.2,"h":2.2,"l":2.01,"c":2.03,"v":164200},{"d":"2019-01-08","o":2.03,"h":2.14,"l":2.01,"c":2.05,"v":106200},{"d":"2019-01-09","o":2.08,"h":2.15,"l":2.02,"c":2.05,"v":84400},{"d":"2019-01-10","o":2.04,"h":2.09,"l":1.97,"c":1.98,"v":198100},{"d":"2019-01-11","o":1.98,"h":2.1,"l":1.95,"c":1.95,"v":116300},{"d":"2019-01-14","o":1.96,"h":2.03,"l":1.77,"c":1.85,"v":326600},{"d":"2019-01-15","o":1.89,"h":1.93,"l":1.8,"c":1.84,"v":199000},{"d":"2019-01-16","o":1.85,"h":1.9,"l":1.78,"c":1.82,"v":221700},{"d":"2019-01-17","o":1.84,"h":1.88,"l":1.75,"c":1.78,"v":127900},{"d":"2019-01-18","o":1.81,"h":1.81,"l":1.7,"c":1.72,"v":109500},{"d":"2019-01-22","o":1.75,"h":1.78,"l":1.62,"c":1.65,"v":204100},{"d":"2019-01-23","o":1.66,"h":1.71,"l":1.51,"c":1.59,"v":207600},{"d":"2019-01-24","o":1.6,"h":1.68,"l":1.58,"c":1.6,"v":364700},{"d":"2019-01-25","o":1.69,"h":1.7,"l":1.59,"c":1.61,"v":120800},{"d":"2019-01-28","o":1.67,"h":1.67,"l":1.58,"c":1.62,"v":299100},{"d":"2019-01-29","o":1.63,"h":1.64,"l":1.58,"c":1.59,"v":75600},{"d":"2019-01-30","o":1.58,"h":1.61,"l":1.5,"c":1.53,"v":253800},{"d":"2019-01-31","o":1.53,"h":1.58,"l":1.2,"c":1.3,"v":4604600},{"d":"2019-02-01","o":1.33,"h":1.38,"l":1.28,"c":1.3,"v":926900},{"d":"2019-02-04","o":1.33,"h":1.36,"l":1.3,"c":1.33,"v":363800},{"d":"2019-02-05","o":1.35,"h":1.37,"l":1.29,"c":1.31,"v":422000},{"d":"2019-02-06","o":1.32,"h":1.32,"l":1.26,"c":1.28,"v":140200},{"d":"2019-02-07","o":1.28,"h":1.28,"l":1.19,"c":1.19,"v":768000},{"d":"2019-02-08","o":1.2,"h":1.27,"l":1.18,"c":1.2,"v":681700},{"d":"2019-02-11","o":1.28,"h":1.45,"l":1.23,"c":1.39,"v":873900},{"d":"2019-02-12","o":1.48,"h":1.63,"l":1.4,"c":1.58,"v":1296800},{"d":"2019-02-13","o":1.62,"h":1.62,"l":1.45,"c":1.51,"v":420900},{"d":"2019-02-14","o":1.52,"h":1.52,"l":1.38,"c":1.42,"v":192200},{"d":"2019-02-15","o":1.42,"h":1.44,"l":1.4,"c":1.4,"v":117500},{"d":"2019-02-19","o":1.41,"h":1.43,"l":1.38,"c":1.4,"v":257600},{"d":"2019-02-20","o":1.42,"h":1.42,"l":1.37,"c":1.4,"v":289500},{"d":"2019-02-21","o":1.45,"h":1.46,"l":1.41,"c":1.42,"v":199600},{"d":"2019-02-22","o":1.43,"h":1.46,"l":1.4,"c":1.46,"v":198800},{"d":"2019-02-25","o":1.89,"h":2,"l":1.51,"c":1.59,"v":5865800},{"d":"2019-02-26","o":1.6,"h":1.64,"l":1.45,"c":1.62,"v":903400},{"d":"2019-02-27","o":1.65,"h":1.66,"l":1.54,"c":1.6,"v":285500},{"d":"2019-02-28","o":1.6,"h":1.6,"l":1.54,"c":1.59,"v":156000},{"d":"2019-03-01","o":1.6,"h":1.68,"l":1.56,"c":1.61,"v":293300},{"d":"2019-03-04","o":1.65,"h":2.11,"l":1.64,"c":2.02,"v":1460200},{"d":"2019-03-05","o":1.97,"h":2.15,"l":1.92,"c":2.12,"v":670700},{"d":"2019-03-06","o":2.15,"h":2.32,"l":2.05,"c":2.17,"v":718300},{"d":"2019-03-07","o":2.17,"h":2.45,"l":2.07,"c":2.33,"v":808600},{"d":"2019-03-08","o":2.26,"h":2.52,"l":2.18,"c":2.49,"v":812700},{"d":"2019-03-11","o":2.48,"h":2.71,"l":2.4,"c":2.6,"v":517600},{"d":"2019-03-12","o":2.6,"h":2.6,"l":2.3,"c":2.53,"v":541700},{"d":"2019-03-13","o":2.62,"h":2.75,"l":2.62,"c":2.7,"v":497300},{"d":"2019-03-14","o":2.73,"h":2.91,"l":2.65,"c":2.9,"v":310000},{"d":"2019-03-15","o":2.9,"h":2.93,"l":2.74,"c":2.92,"v":260800},{"d":"2019-03-18","o":2.9,"h":2.93,"l":2.72,"c":2.75,"v":206000},{"d":"2019-03-19","o":2.79,"h":2.85,"l":2.74,"c":2.74,"v":189400},{"d":"2019-03-20","o":2.74,"h":2.78,"l":2.65,"c":2.78,"v":143600},{"d":"2019-03-21","o":2.76,"h":2.81,"l":2.7,"c":2.7,"v":116800},{"d":"2019-03-22","o":2.7,"h":2.7,"l":2.52,"c":2.64,"v":340000},{"d":"2019-03-25","o":2.64,"h":2.71,"l":2.51,"c":2.67,"v":233700},{"d":"2019-03-26","o":2.67,"h":2.8,"l":2.61,"c":2.75,"v":197200},{"d":"2019-03-27","o":2.75,"h":2.8,"l":2.71,"c":2.76,"v":151000},{"d":"2019-03-28","o":2.74,"h":2.75,"l":2.57,"c":2.58,"v":116000},{"d":"2019-03-29","o":2.6,"h":2.74,"l":2.53,"c":2.65,"v":160400},{"d":"2019-04-01","o":2.69,"h":2.77,"l":2.6,"c":2.7,"v":117700},{"d":"2019-04-02","o":2.7,"h":2.74,"l":2.61,"c":2.74,"v":368200},{"d":"2019-04-03","o":2.75,"h":2.89,"l":2.63,"c":2.73,"v":215200},{"d":"2019-04-04","o":2.67,"h":2.87,"l":2.67,"c":2.7,"v":170900},{"d":"2019-04-05","o":2.71,"h":2.84,"l":2.6,"c":2.65,"v":105500},{"d":"2019-04-08","o":2.67,"h":2.72,"l":2.57,"c":2.63,"v":125500},{"d":"2019-04-09","o":2.65,"h":2.76,"l":2.51,"c":2.6,"v":112200},{"d":"2019-04-10","o":2.62,"h":2.71,"l":2.53,"c":2.67,"v":80600},{"d":"2019-04-11","o":2.67,"h":2.85,"l":2.62,"c":2.72,"v":105600},{"d":"2019-04-12","o":2.7,"h":2.82,"l":2.65,"c":2.65,"v":138700},{"d":"2019-04-15","o":2.69,"h":2.74,"l":2.62,"c":2.72,"v":142800},{"d":"2019-04-16","o":2.67,"h":2.76,"l":2.66,"c":2.72,"v":152900},{"d":"2019-04-17","o":2.72,"h":2.72,"l":2.67,"c":2.68,"v":69400},{"d":"2019-04-18","o":2.69,"h":2.73,"l":2.67,"c":2.7,"v":44200},{"d":"2019-04-22","o":2.71,"h":2.81,"l":2.67,"c":2.8,"v":71500},{"d":"2019-04-23","o":2.76,"h":2.85,"l":2.72,"c":2.81,"v":124600},{"d":"2019-04-24","o":2.82,"h":3,"l":2.77,"c":2.92,"v":188100},{"d":"2019-04-25","o":2.92,"h":3.05,"l":2.8,"c":2.99,"v":180100},{"d":"2019-04-26","o":3,"h":3.19,"l":2.92,"c":3.15,"v":267800},{"d":"2019-04-29","o":3.15,"h":3.65,"l":3.07,"c":3.65,"v":479200},{"d":"2019-04-30","o":3.75,"h":4.25,"l":3.63,"c":4.25,"v":1661900},{"d":"2019-05-01","o":4.17,"h":4.17,"l":3.81,"c":3.94,"v":732000},{"d":"2019-05-02","o":3.98,"h":4,"l":3.42,"c":3.57,"v":432200},{"d":"2019-05-03","o":3.57,"h":3.84,"l":3.52,"c":3.76,"v":165400},{"d":"2019-05-06","o":3.74,"h":3.76,"l":3.54,"c":3.62,"v":202900},{"d":"2019-05-07","o":3.65,"h":3.84,"l":3.53,"c":3.73,"v":202800},{"d":"2019-05-08","o":3.77,"h":3.95,"l":3.67,"c":3.87,"v":273800},{"d":"2019-05-09","o":3.9,"h":3.96,"l":3.64,"c":3.79,"v":324700},{"d":"2019-05-10","o":3.85,"h":4.14,"l":3.66,"c":4.08,"v":645000},{"d":"2019-05-13","o":4,"h":4.15,"l":3.77,"c":4.12,"v":456700},{"d":"2019-05-14","o":4.15,"h":4.49,"l":3.96,"c":4.48,"v":1038000},{"d":"2019-05-15","o":4.45,"h":4.79,"l":4.37,"c":4.69,"v":760500},{"d":"2019-05-16","o":4.75,"h":4.77,"l":4.25,"c":4.44,"v":671800},{"d":"2019-05-17","o":4.45,"h":4.5,"l":4.09,"c":4.15,"v":406100},{"d":"2019-05-20","o":4.15,"h":4.38,"l":4.11,"c":4.22,"v":257000},{"d":"2019-05-21","o":4.21,"h":4.24,"l":4.06,"c":4.09,"v":114600},{"d":"2019-05-22","o":3.99,"h":4.07,"l":3.83,"c":3.88,"v":327300},{"d":"2019-05-23","o":3.81,"h":3.93,"l":3.6,"c":3.9,"v":314200},{"d":"2019-05-24","o":3.92,"h":4.15,"l":3.92,"c":4.07,"v":154300},{"d":"2019-05-28","o":4.08,"h":4.11,"l":3.93,"c":3.94,"v":64400},{"d":"2019-05-29","o":3.94,"h":4.07,"l":3.82,"c":3.87,"v":95500},{"d":"2019-05-30","o":3.9,"h":3.98,"l":3.88,"c":3.95,"v":154800},{"d":"2019-05-31","o":3.91,"h":3.98,"l":3.81,"c":3.94,"v":111900},{"d":"2019-06-03","o":3.95,"h":4.03,"l":3.7,"c":3.72,"v":108000},{"d":"2019-06-04","o":3.72,"h":3.99,"l":3.72,"c":3.93,"v":117600},{"d":"2019-06-05","o":3.98,"h":4.2,"l":3.93,"c":4.1,"v":169600},{"d":"2019-06-06","o":4.09,"h":4.39,"l":4.06,"c":4.07,"v":217600},{"d":"2019-06-07","o":4.1,"h":4.29,"l":4.08,"c":4.21,"v":226100},{"d":"2019-06-10","o":4.23,"h":4.71,"l":4.18,"c":4.58,"v":336500},{"d":"2019-06-11","o":4.59,"h":4.61,"l":4.32,"c":4.46,"v":191600},{"d":"2019-06-12","o":4.47,"h":4.64,"l":4.46,"c":4.57,"v":189700},{"d":"2019-06-13","o":4.58,"h":4.85,"l":4.5,"c":4.77,"v":481400},{"d":"2019-06-14","o":4.8,"h":4.81,"l":4.5,"c":4.72,"v":228700},{"d":"2019-06-17","o":4.74,"h":4.76,"l":4.52,"c":4.58,"v":218100},{"d":"2019-06-18","o":4.6,"h":4.6,"l":4.36,"c":4.39,"v":276700},{"d":"2019-06-19","o":4.42,"h":4.48,"l":4.39,"c":4.39,"v":97900},{"d":"2019-06-20","o":4.44,"h":4.49,"l":4.15,"c":4.38,"v":189100},{"d":"2019-06-21","o":4.4,"h":4.43,"l":4.21,"c":4.37,"v":103800},{"d":"2019-06-24","o":4.36,"h":4.38,"l":4.22,"c":4.22,"v":128700},{"d":"2019-06-25","o":4.22,"h":4.38,"l":4.04,"c":4.07,"v":293000},{"d":"2019-06-26","o":4.6,"h":4.6,"l":4.1,"c":4.29,"v":162400},{"d":"2019-06-27","o":4.3,"h":4.36,"l":4.21,"c":4.33,"v":360100},{"d":"2019-06-28","o":4.38,"h":4.65,"l":4.33,"c":4.54,"v":3255300},{"d":"2019-07-01","o":4.68,"h":4.84,"l":4.53,"c":4.66,"v":652300},{"d":"2019-07-02","o":4.65,"h":4.68,"l":4.54,"c":4.65,"v":201000},{"d":"2019-07-03","o":4.71,"h":4.71,"l":4.61,"c":4.67,"v":75900},{"d":"2019-07-05","o":4.67,"h":4.79,"l":4.21,"c":4.27,"v":357500},{"d":"2019-07-08","o":4.31,"h":4.58,"l":4.27,"c":4.41,"v":377700},{"d":"2019-07-09","o":4.42,"h":4.62,"l":4.4,"c":4.59,"v":245400},{"d":"2019-07-10","o":4.64,"h":4.64,"l":4.48,"c":4.55,"v":258200},{"d":"2019-07-11","o":4.58,"h":4.58,"l":4.4,"c":4.45,"v":123300},{"d":"2019-07-12","o":4.48,"h":4.5,"l":4.31,"c":4.35,"v":180300},{"d":"2019-07-15","o":4.42,"h":4.52,"l":4.36,"c":4.44,"v":151600},{"d":"2019-07-16","o":4.46,"h":4.46,"l":4.06,"c":4.29,"v":443700},{"d":"2019-07-17","o":4.56,"h":4.72,"l":4.3,"c":4.69,"v":422600},{"d":"2019-07-18","o":4.7,"h":4.95,"l":4.61,"c":4.64,"v":355400},{"d":"2019-07-19","o":4.61,"h":4.67,"l":4.46,"c":4.49,"v":278700},{"d":"2019-07-22","o":4.57,"h":4.63,"l":4.4,"c":4.6,"v":211300},{"d":"2019-07-23","o":4.65,"h":4.69,"l":4.52,"c":4.61,"v":146000},{"d":"2019-07-24","o":4.63,"h":4.72,"l":4.43,"c":4.6,"v":259000},{"d":"2019-07-25","o":4.75,"h":5.24,"l":4.51,"c":5.04,"v":1408200},{"d":"2019-07-26","o":5.12,"h":5.46,"l":5.12,"c":5.17,"v":700700},{"d":"2019-07-29","o":5.24,"h":5.29,"l":4.88,"c":5,"v":402500},{"d":"2019-07-30","o":4.94,"h":5.2,"l":4.82,"c":5.06,"v":484900},{"d":"2019-07-31","o":4.81,"h":5.05,"l":4.62,"c":4.7,"v":3105800},{"d":"2019-08-01","o":4.74,"h":4.93,"l":4.7,"c":4.77,"v":451900},{"d":"2019-08-02","o":4.84,"h":4.89,"l":4.66,"c":4.8,"v":284600},{"d":"2019-08-05","o":4.99,"h":5.3,"l":4.75,"c":5.18,"v":944300},{"d":"2019-08-06","o":5.34,"h":5.47,"l":5.09,"c":5.2,"v":705500},{"d":"2019-08-07","o":5.17,"h":5.5,"l":5.12,"c":5.43,"v":835100},{"d":"2019-08-08","o":5.46,"h":5.96,"l":5.45,"c":5.8,"v":994900},{"d":"2019-08-09","o":5.76,"h":6,"l":5.66,"c":5.87,"v":1850400},{"d":"2019-08-12","o":5.84,"h":6.25,"l":5.73,"c":6.22,"v":822600},{"d":"2019-08-13","o":6.21,"h":6.35,"l":5.91,"c":6.16,"v":809200},{"d":"2019-08-14","o":6.19,"h":6.19,"l":5.9,"c":5.92,"v":464900},{"d":"2019-08-15","o":5.93,"h":6.02,"l":5.4,"c":5.73,"v":514500},{"d":"2019-08-16","o":5.73,"h":6.11,"l":5.73,"c":6.01,"v":467900},{"d":"2019-08-19","o":6.06,"h":6.29,"l":6.02,"c":6.2,"v":431200},{"d":"2019-08-20","o":6.2,"h":6.22,"l":6.01,"c":6.13,"v":422500},{"d":"2019-08-21","o":6.16,"h":6.2,"l":5.89,"c":5.99,"v":296000},{"d":"2019-08-22","o":5.99,"h":6.02,"l":5.82,"c":5.9,"v":263800},{"d":"2019-08-23","o":5.9,"h":6,"l":5.79,"c":5.82,"v":499000},{"d":"2019-08-26","o":5.81,"h":5.86,"l":5.38,"c":5.4,"v":662100},{"d":"2019-08-27","o":5.51,"h":5.69,"l":5.16,"c":5.27,"v":648600},{"d":"2019-08-28","o":5.41,"h":5.63,"l":5.31,"c":5.36,"v":864800},{"d":"2019-08-29","o":5.4,"h":5.4,"l":5.15,"c":5.2,"v":319900},{"d":"2019-08-30","o":5.3,"h":5.3,"l":5.1,"c":5.23,"v":260600},{"d":"2019-09-03","o":5.16,"h":5.27,"l":4.9,"c":5.02,"v":333600},{"d":"2019-09-04","o":5.08,"h":5.16,"l":5,"c":5.05,"v":238900},{"d":"2019-09-05","o":5.09,"h":5.34,"l":5.03,"c":5.29,"v":241100},{"d":"2019-09-06","o":5.29,"h":5.34,"l":5.17,"c":5.2,"v":110600},{"d":"2019-09-09","o":5.2,"h":5.28,"l":5.07,"c":5.12,"v":223500},{"d":"2019-09-10","o":5.1,"h":5.28,"l":5.03,"c":5.15,"v":362100},{"d":"2019-09-11","o":5.15,"h":5.33,"l":5.09,"c":5.16,"v":250800},{"d":"2019-09-12","o":5.17,"h":5.37,"l":5.15,"c":5.33,"v":218600},{"d":"2019-09-13","o":5.36,"h":5.67,"l":5.36,"c":5.6,"v":376500},{"d":"2019-09-16","o":5.58,"h":5.83,"l":5.48,"c":5.67,"v":331500},{"d":"2019-09-17","o":5.69,"h":5.81,"l":5.47,"c":5.52,"v":186300},{"d":"2019-09-18","o":5.53,"h":5.84,"l":5.48,"c":5.71,"v":385800},{"d":"2019-09-19","o":5.73,"h":5.95,"l":5.7,"c":5.88,"v":448400},{"d":"2019-09-20","o":5.86,"h":5.97,"l":5.61,"c":5.66,"v":1416000},{"d":"2019-09-23","o":5.65,"h":5.78,"l":5.48,"c":5.7,"v":509300},{"d":"2019-09-24","o":5.71,"h":5.81,"l":5.35,"c":5.49,"v":392200},{"d":"2019-09-25","o":5.52,"h":5.52,"l":5.24,"c":5.31,"v":285500},{"d":"2019-09-26","o":5.3,"h":5.32,"l":5.08,"c":5.15,"v":233900},{"d":"2019-09-27","o":5.27,"h":5.27,"l":5,"c":5.13,"v":220700},{"d":"2019-09-30","o":5.13,"h":5.2,"l":5,"c":5.02,"v":403900},{"d":"2019-10-01","o":5.03,"h":5.12,"l":4.83,"c":4.89,"v":361400},{"d":"2019-10-02","o":4.88,"h":4.88,"l":4.76,"c":4.87,"v":249100},{"d":"2019-10-03","o":4.86,"h":4.98,"l":4.78,"c":4.98,"v":239500},{"d":"2019-10-04","o":4.99,"h":5.22,"l":4.83,"c":4.96,"v":184900},{"d":"2019-10-07","o":4.96,"h":4.97,"l":4.75,"c":4.79,"v":223000},{"d":"2019-10-08","o":4.81,"h":4.81,"l":4.63,"c":4.77,"v":339100},{"d":"2019-10-09","o":4.8,"h":4.89,"l":4.58,"c":4.82,"v":363200},{"d":"2019-10-10","o":4.73,"h":5.03,"l":4.73,"c":4.97,"v":261600},{"d":"2019-10-11","o":5,"h":5.22,"l":4.96,"c":5.05,"v":290700},{"d":"2019-10-14","o":5.06,"h":5.21,"l":5.01,"c":5.18,"v":314300},{"d":"2019-10-15","o":5.17,"h":5.45,"l":5.1,"c":5.26,"v":225900},{"d":"2019-10-16","o":5.23,"h":5.49,"l":5.17,"c":5.37,"v":164700},{"d":"2019-10-17","o":5.38,"h":5.53,"l":5.35,"c":5.48,"v":156800},{"d":"2019-10-18","o":5.52,"h":5.6,"l":5.28,"c":5.38,"v":272500},{"d":"2019-10-21","o":5.44,"h":5.6,"l":5.4,"c":5.49,"v":211000},{"d":"2019-10-22","o":5.44,"h":5.77,"l":5.44,"c":5.7,"v":362500},{"d":"2019-10-23","o":5.7,"h":6,"l":5.65,"c":5.89,"v":654800},{"d":"2019-10-24","o":5.89,"h":5.97,"l":5.67,"c":5.77,"v":156600},{"d":"2019-10-25","o":5.74,"h":5.89,"l":5.71,"c":5.76,"v":250200},{"d":"2019-10-28","o":5.75,"h":5.92,"l":5.75,"c":5.8,"v":373800},{"d":"2019-10-29","o":5.84,"h":5.99,"l":5.76,"c":5.97,"v":354500},{"d":"2019-10-30","o":6.02,"h":6.48,"l":5.96,"c":6.19,"v":643700},{"d":"2019-10-31","o":6.24,"h":6.95,"l":6.09,"c":6.88,"v":1388800},{"d":"2019-11-01","o":6.8,"h":7.06,"l":6.59,"c":6.71,"v":598900},{"d":"2019-11-04","o":6.83,"h":7.14,"l":6.73,"c":6.93,"v":970400},{"d":"2019-11-05","o":7.02,"h":7.24,"l":6.82,"c":7.05,"v":524300},{"d":"2019-11-06","o":7,"h":7.17,"l":6.8,"c":6.84,"v":394100},{"d":"2019-11-07","o":6.87,"h":7.06,"l":6.8,"c":6.87,"v":420000},{"d":"2019-11-08","o":6.87,"h":6.98,"l":6.71,"c":6.74,"v":359500},{"d":"2019-11-11","o":6.58,"h":6.73,"l":6.44,"c":6.55,"v":331400},{"d":"2019-11-12","o":6.56,"h":6.88,"l":6.56,"c":6.86,"v":307500},{"d":"2019-11-13","o":7.05,"h":7.05,"l":6.76,"c":6.97,"v":204600},{"d":"2019-11-14","o":6.75,"h":7.06,"l":6.75,"c":6.92,"v":267300},{"d":"2019-11-15","o":6.97,"h":7.22,"l":6.9,"c":7.18,"v":353500},{"d":"2019-11-18","o":7.2,"h":7.46,"l":7.09,"c":7.37,"v":439800},{"d":"2019-11-19","o":7.39,"h":7.68,"l":7.26,"c":7.28,"v":393200},{"d":"2019-11-20","o":7.26,"h":7.55,"l":7.2,"c":7.53,"v":473200},{"d":"2019-11-21","o":7.58,"h":7.58,"l":7.13,"c":7.17,"v":263200},{"d":"2019-11-22","o":7.21,"h":7.33,"l":7.16,"c":7.28,"v":232300},{"d":"2019-11-25","o":7.31,"h":7.49,"l":7.07,"c":7.1,"v":377100},{"d":"2019-11-26","o":7.07,"h":7.14,"l":6.68,"c":7.08,"v":254500},{"d":"2019-11-27","o":7.1,"h":7.24,"l":6.93,"c":7.23,"v":184400},{"d":"2019-11-29","o":7.08,"h":7.16,"l":6.95,"c":7.05,"v":123800},{"d":"2019-12-02","o":7,"h":7.04,"l":6.81,"c":6.85,"v":298100},{"d":"2019-12-03","o":6.77,"h":7.04,"l":6.74,"c":6.88,"v":584400},{"d":"2019-12-04","o":6.91,"h":6.96,"l":6.81,"c":6.89,"v":226300},{"d":"2019-12-05","o":6.9,"h":6.98,"l":6.83,"c":6.88,"v":213700},{"d":"2019-12-06","o":6.89,"h":6.93,"l":6.68,"c":6.72,"v":248100},{"d":"2019-12-09","o":6.73,"h":6.79,"l":6.56,"c":6.6,"v":269600},{"d":"2019-12-10","o":6.6,"h":6.71,"l":6.45,"c":6.57,"v":305400},{"d":"2019-12-11","o":6.58,"h":6.6,"l":6.46,"c":6.51,"v":220400},{"d":"2019-12-12","o":6.48,"h":6.6,"l":6.37,"c":6.56,"v":309500},{"d":"2019-12-13","o":6.56,"h":6.62,"l":6.5,"c":6.57,"v":136900},{"d":"2019-12-16","o":6.57,"h":6.98,"l":6.53,"c":6.91,"v":250500},{"d":"2019-12-17","o":7.06,"h":7.71,"l":7.06,"c":7.65,"v":687000},{"d":"2019-12-18","o":7.69,"h":7.75,"l":7.24,"c":7.45,"v":407600},{"d":"2019-12-19","o":7.54,"h":7.6,"l":7.1,"c":7.21,"v":275000},{"d":"2019-12-20","o":7.21,"h":7.25,"l":6.96,"c":7.02,"v":275500},{"d":"2019-12-23","o":7.02,"h":7.14,"l":6.91,"c":7.05,"v":141600},{"d":"2019-12-24","o":7.18,"h":7.24,"l":6.96,"c":7.11,"v":136100},{"d":"2019-12-26","o":7.13,"h":7.35,"l":7.11,"c":7.27,"v":163100},{"d":"2019-12-27","o":7.35,"h":7.35,"l":7.05,"c":7.09,"v":210300},{"d":"2019-12-30","o":7.09,"h":7.22,"l":6.95,"c":7.05,"v":548200},{"d":"2019-12-31","o":7.02,"h":7.15,"l":6.82,"c":7.1,"v":808100},{"d":"2020-01-02","o":7.13,"h":7.17,"l":6.73,"c":6.97,"v":462200},{"d":"2020-01-03","o":6.9,"h":6.97,"l":6.74,"c":6.82,"v":223600},{"d":"2020-01-06","o":6.76,"h":7,"l":6.63,"c":6.85,"v":167200},{"d":"2020-01-07","o":6.82,"h":6.96,"l":6.69,"c":6.76,"v":173500},{"d":"2020-01-08","o":6.75,"h":6.89,"l":6.65,"c":6.74,"v":195800},{"d":"2020-01-09","o":6.84,"h":6.84,"l":6.57,"c":6.65,"v":232800},{"d":"2020-01-10","o":6.68,"h":6.72,"l":6.47,"c":6.47,"v":221700},{"d":"2020-01-13","o":6.85,"h":7.59,"l":6.74,"c":7.36,"v":806100},{"d":"2020-01-14","o":7.39,"h":7.54,"l":7.13,"c":7.43,"v":730100},{"d":"2020-01-15","o":7.46,"h":7.93,"l":7.08,"c":7.29,"v":1069700},{"d":"2020-01-16","o":7.35,"h":7.58,"l":7.25,"c":7.47,"v":1156800},{"d":"2020-01-17","o":7.5,"h":7.57,"l":7.36,"c":7.43,"v":353500},{"d":"2020-01-21","o":7.37,"h":7.48,"l":6.76,"c":6.84,"v":428200},{"d":"2020-01-22","o":6.91,"h":7.93,"l":6.72,"c":6.74,"v":672300},{"d":"2020-01-23","o":6.79,"h":7.07,"l":6.65,"c":6.74,"v":470800},{"d":"2020-01-24","o":6.77,"h":6.86,"l":6.28,"c":6.36,"v":674000},{"d":"2020-01-27","o":6.3,"h":6.35,"l":6.09,"c":6.25,"v":844900},{"d":"2020-01-28","o":6.3,"h":6.56,"l":6.3,"c":6.44,"v":371200},{"d":"2020-01-29","o":6.45,"h":6.83,"l":6.21,"c":6.8,"v":608400},{"d":"2020-01-30","o":6.71,"h":7.12,"l":6.7,"c":6.97,"v":420000},{"d":"2020-01-31","o":6.93,"h":7.15,"l":6.69,"c":6.96,"v":314100},{"d":"2020-02-03","o":6.99,"h":7.16,"l":6.87,"c":6.91,"v":323800},{"d":"2020-02-04","o":7,"h":7.08,"l":6.9,"c":6.98,"v":267400},{"d":"2020-02-05","o":7.02,"h":7.02,"l":6.6,"c":6.62,"v":285700},{"d":"2020-02-06","o":6.65,"h":6.79,"l":6.5,"c":6.73,"v":288100},{"d":"2020-02-07","o":6.7,"h":6.86,"l":6.6,"c":6.68,"v":380000},{"d":"2020-02-10","o":6.7,"h":6.75,"l":6.63,"c":6.66,"v":315900},{"d":"2020-02-11","o":6.66,"h":6.66,"l":6.51,"c":6.58,"v":282100},{"d":"2020-02-12","o":6.6,"h":6.61,"l":6.45,"c":6.49,"v":185400},{"d":"2020-02-13","o":6.48,"h":6.54,"l":6.38,"c":6.4,"v":316300},{"d":"2020-02-14","o":6.4,"h":6.97,"l":6.34,"c":6.89,"v":388600},{"d":"2020-02-18","o":6.82,"h":6.98,"l":6.68,"c":6.73,"v":169400},{"d":"2020-02-19","o":6.73,"h":6.93,"l":6.73,"c":6.8,"v":239400},{"d":"2020-02-20","o":6.8,"h":6.83,"l":6.51,"c":6.68,"v":290300},{"d":"2020-02-21","o":6.66,"h":6.68,"l":6.51,"c":6.64,"v":154000},{"d":"2020-02-24","o":6.49,"h":6.61,"l":6.43,"c":6.56,"v":180300},{"d":"2020-02-25","o":6.58,"h":6.65,"l":6.2,"c":6.22,"v":382900},{"d":"2020-02-26","o":6.22,"h":6.35,"l":6.02,"c":6.1,"v":262000},{"d":"2020-02-27","o":6,"h":6.36,"l":5.58,"c":6.26,"v":836900},{"d":"2020-02-28","o":5.15,"h":6.14,"l":4.35,"c":5.85,"v":947200},{"d":"2020-03-02","o":6.01,"h":6.77,"l":6.01,"c":6.4,"v":1024300},{"d":"2020-03-03","o":6.37,"h":6.58,"l":5.8,"c":5.84,"v":671300},{"d":"2020-03-04","o":6.02,"h":6.17,"l":5.84,"c":6.06,"v":396600},{"d":"2020-03-05","o":5.96,"h":6.35,"l":5.86,"c":5.92,"v":575900},{"d":"2020-03-06","o":5.8,"h":5.88,"l":5.36,"c":5.55,"v":869400},{"d":"2020-03-09","o":5.1,"h":5.2,"l":4.74,"c":4.91,"v":1014600},{"d":"2020-03-10","o":5.21,"h":5.25,"l":4.75,"c":4.8,"v":888400},{"d":"2020-03-11","o":4.72,"h":4.82,"l":4.31,"c":4.41,"v":860400},{"d":"2020-03-12","o":3.75,"h":3.96,"l":3.44,"c":3.51,"v":1715300},{"d":"2020-03-13","o":3.84,"h":3.98,"l":3.74,"c":3.88,"v":1177900},{"d":"2020-03-16","o":3.51,"h":3.74,"l":3.2,"c":3.32,"v":1431900},{"d":"2020-03-17","o":3.46,"h":3.5,"l":2.89,"c":3.05,"v":1546000},{"d":"2020-03-18","o":2.82,"h":2.94,"l":2.3,"c":2.31,"v":1289100},{"d":"2020-03-19","o":2.34,"h":2.72,"l":2.31,"c":2.44,"v":1167700},{"d":"2020-03-20","o":2.51,"h":2.75,"l":2.32,"c":2.35,"v":1128400},{"d":"2020-03-23","o":2.38,"h":2.48,"l":2.19,"c":2.26,"v":917200},{"d":"2020-03-24","o":2.55,"h":3,"l":2.52,"c":2.72,"v":1262800},{"d":"2020-03-25","o":2.87,"h":3.25,"l":2.71,"c":3.05,"v":1502100},{"d":"2020-03-26","o":3.16,"h":3.72,"l":3.08,"c":3.7,"v":1289200},{"d":"2020-03-27","o":3.65,"h":3.78,"l":3.3,"c":3.78,"v":1405200},{"d":"2020-03-30","o":3.64,"h":3.73,"l":3.5,"c":3.6,"v":503600},{"d":"2020-03-31","o":3.57,"h":3.69,"l":3.32,"c":3.45,"v":743000},{"d":"2020-04-01","o":3.23,"h":3.4,"l":3.02,"c":3.05,"v":447200},{"d":"2020-04-02","o":3.1,"h":3.34,"l":3.1,"c":3.22,"v":476100},{"d":"2020-04-03","o":3.2,"h":3.28,"l":3.08,"c":3.2,"v":481000},{"d":"2020-04-06","o":3.4,"h":3.62,"l":3.3,"c":3.58,"v":524100},{"d":"2020-04-07","o":3.74,"h":3.74,"l":3.4,"c":3.57,"v":718700},{"d":"2020-04-08","o":3.64,"h":4.11,"l":3.57,"c":4.04,"v":829500},{"d":"2020-04-09","o":4.18,"h":4.18,"l":3.78,"c":3.94,"v":656700},{"d":"2020-04-13","o":3.98,"h":4.01,"l":3.6,"c":3.93,"v":488900},{"d":"2020-04-14","o":4.05,"h":4.32,"l":4.03,"c":4.09,"v":651900},{"d":"2020-04-15","o":3.83,"h":4.02,"l":3.76,"c":3.8,"v":557400},{"d":"2020-04-16","o":3.8,"h":3.86,"l":3.53,"c":3.58,"v":663800},{"d":"2020-04-17","o":3.81,"h":3.82,"l":3.54,"c":3.63,"v":569800},{"d":"2020-04-20","o":3.55,"h":3.66,"l":3.46,"c":3.54,"v":608900},{"d":"2020-04-21","o":3.45,"h":3.61,"l":3.38,"c":3.53,"v":463400},{"d":"2020-04-22","o":3.59,"h":3.84,"l":3.5,"c":3.76,"v":561800},{"d":"2020-04-23","o":3.79,"h":3.93,"l":3.76,"c":3.79,"v":341400},{"d":"2020-04-24","o":3.81,"h":3.85,"l":3.66,"c":3.83,"v":344900},{"d":"2020-04-27","o":3.87,"h":4.2,"l":3.8,"c":3.94,"v":767600},{"d":"2020-04-28","o":4.11,"h":4.69,"l":4.03,"c":4.54,"v":990000},{"d":"2020-04-29","o":4.68,"h":4.98,"l":4.43,"c":4.91,"v":676300},{"d":"2020-04-30","o":4.85,"h":4.93,"l":4.49,"c":4.53,"v":1046500},{"d":"2020-05-01","o":4.35,"h":4.56,"l":4.24,"c":4.45,"v":490600},{"d":"2020-05-04","o":4.41,"h":4.49,"l":4.29,"c":4.39,"v":179400},{"d":"2020-05-05","o":4.52,"h":4.61,"l":4.38,"c":4.43,"v":223800},{"d":"2020-05-06","o":4.39,"h":4.53,"l":4.3,"c":4.3,"v":213900},{"d":"2020-05-07","o":4.4,"h":4.67,"l":4.33,"c":4.66,"v":283800},{"d":"2020-05-08","o":4.63,"h":4.98,"l":4.63,"c":4.88,"v":329600},{"d":"2020-05-11","o":4.77,"h":4.84,"l":4.39,"c":4.58,"v":365500},{"d":"2020-05-12","o":4.64,"h":4.85,"l":4.33,"c":4.49,"v":699100},{"d":"2020-05-13","o":4.5,"h":4.5,"l":4.05,"c":4.06,"v":611800},{"d":"2020-05-14","o":4.01,"h":4.13,"l":3.76,"c":4.03,"v":640900},{"d":"2020-05-15","o":4.03,"h":4.24,"l":3.99,"c":4.2,"v":218600},{"d":"2020-05-18","o":4.36,"h":4.57,"l":4.31,"c":4.56,"v":459300},{"d":"2020-05-19","o":4.54,"h":4.54,"l":4.2,"c":4.2,"v":491400},{"d":"2020-05-20","o":4.34,"h":4.51,"l":4.28,"c":4.39,"v":228000},{"d":"2020-05-21","o":4.39,"h":4.5,"l":4.24,"c":4.47,"v":127100},{"d":"2020-05-22","o":4.48,"h":4.58,"l":4.36,"c":4.56,"v":150000},{"d":"2020-05-26","o":4.76,"h":4.9,"l":4.55,"c":4.6,"v":415000},{"d":"2020-05-27","o":4.65,"h":4.72,"l":4.33,"c":4.68,"v":209200},{"d":"2020-05-28","o":4.72,"h":4.73,"l":4.39,"c":4.4,"v":178800},{"d":"2020-05-29","o":4.37,"h":4.57,"l":4.32,"c":4.45,"v":247200},{"d":"2020-06-01","o":4.46,"h":4.67,"l":4.36,"c":4.57,"v":268400},{"d":"2020-06-02","o":4.62,"h":4.83,"l":4.57,"c":4.65,"v":250700},{"d":"2020-06-03","o":4.75,"h":4.98,"l":4.64,"c":4.94,"v":320400},{"d":"2020-06-04","o":5.08,"h":5.72,"l":5,"c":5.47,"v":638200},{"d":"2020-06-05","o":5.65,"h":5.74,"l":5.08,"c":5.59,"v":823500},{"d":"2020-06-08","o":5.67,"h":5.67,"l":5.3,"c":5.41,"v":357500},{"d":"2020-06-09","o":5.31,"h":5.43,"l":5.21,"c":5.33,"v":171700},{"d":"2020-06-10","o":5.33,"h":5.34,"l":5.04,"c":5.16,"v":347400},{"d":"2020-06-11","o":4.91,"h":5.09,"l":4.68,"c":4.72,"v":602600},{"d":"2020-06-12","o":4.96,"h":5.23,"l":4.8,"c":4.96,"v":377400},{"d":"2020-06-15","o":4.92,"h":5.25,"l":4.79,"c":5.23,"v":292500},{"d":"2020-06-16","o":5.33,"h":5.42,"l":4.99,"c":5.02,"v":346000},{"d":"2020-06-17","o":5.05,"h":5.16,"l":4.74,"c":4.88,"v":374800},{"d":"2020-06-18","o":5.24,"h":5.24,"l":4.78,"c":4.78,"v":308100},{"d":"2020-06-19","o":4.9,"h":5.27,"l":4.89,"c":5.15,"v":513200},{"d":"2020-06-22","o":5.14,"h":5.24,"l":5.01,"c":5.16,"v":324400},{"d":"2020-06-23","o":5.25,"h":5.28,"l":5.1,"c":5.18,"v":318500},{"d":"2020-06-24","o":5.07,"h":5.13,"l":4.85,"c":4.87,"v":375100},{"d":"2020-06-25","o":4.85,"h":5,"l":4.55,"c":4.6,"v":647600},{"d":"2020-06-26","o":4.6,"h":4.68,"l":4.38,"c":4.4,"v":1247500},{"d":"2020-06-29","o":4.46,"h":4.82,"l":4.45,"c":4.65,"v":310100},{"d":"2020-06-30","o":4.62,"h":4.78,"l":4.58,"c":4.7,"v":306200},{"d":"2020-07-01","o":4.68,"h":4.82,"l":4.52,"c":4.7,"v":923600},{"d":"2020-07-02","o":4.8,"h":5.05,"l":4.7,"c":4.96,"v":319000},{"d":"2020-07-06","o":4.99,"h":5.04,"l":4.68,"c":4.68,"v":276600},{"d":"2020-07-07","o":4.68,"h":4.76,"l":4.54,"c":4.55,"v":207400},{"d":"2020-07-08","o":4.55,"h":4.64,"l":4.42,"c":4.48,"v":319400},{"d":"2020-07-09","o":4.5,"h":4.59,"l":4.37,"c":4.43,"v":258300},{"d":"2020-07-10","o":4.42,"h":4.6,"l":4.31,"c":4.45,"v":192900},{"d":"2020-07-13","o":4.5,"h":4.61,"l":4.39,"c":4.5,"v":228000},{"d":"2020-07-14","o":4.56,"h":4.87,"l":4.52,"c":4.86,"v":465800},{"d":"2020-07-15","o":5.02,"h":5.26,"l":4.92,"c":5.11,"v":592000},{"d":"2020-07-16","o":5.06,"h":5.06,"l":4.84,"c":4.93,"v":234500},{"d":"2020-07-17","o":4.93,"h":5.14,"l":4.91,"c":5.12,"v":186600},{"d":"2020-07-20","o":5.1,"h":5.13,"l":4.97,"c":5.06,"v":191300},{"d":"2020-07-21","o":5.11,"h":5.2,"l":5.01,"c":5.17,"v":285300},{"d":"2020-07-22","o":5.14,"h":5.21,"l":4.93,"c":4.93,"v":177600},{"d":"2020-07-23","o":4.94,"h":5.08,"l":4.87,"c":5.05,"v":266800},{"d":"2020-07-24","o":4.95,"h":5.17,"l":4.84,"c":5.1,"v":197800},{"d":"2020-07-27","o":5.15,"h":5.15,"l":5,"c":5.12,"v":612400},{"d":"2020-07-28","o":5.15,"h":5.2,"l":4.88,"c":4.88,"v":187200},{"d":"2020-07-29","o":4.88,"h":5.11,"l":4.88,"c":5.08,"v":191900},{"d":"2020-07-30","o":4.99,"h":5.16,"l":4.91,"c":5.14,"v":156200},{"d":"2020-07-31","o":5.08,"h":5.13,"l":4.87,"c":4.97,"v":259000},{"d":"2020-08-03","o":4.99,"h":5.35,"l":4.99,"c":5.04,"v":462000},{"d":"2020-08-04","o":5.04,"h":5.23,"l":4.96,"c":5.16,"v":195900},{"d":"2020-08-05","o":5.2,"h":5.56,"l":5.18,"c":5.55,"v":373900},{"d":"2020-08-06","o":5.51,"h":6.26,"l":5.51,"c":6.11,"v":680000},{"d":"2020-08-07","o":6.05,"h":6.94,"l":5.82,"c":6.76,"v":1333400},{"d":"2020-08-10","o":6.68,"h":6.84,"l":6.16,"c":6.43,"v":579300},{"d":"2020-08-11","o":6.42,"h":6.42,"l":5.83,"c":5.86,"v":538700},{"d":"2020-08-12","o":5.93,"h":6.09,"l":5.83,"c":5.89,"v":300300},{"d":"2020-08-13","o":5.85,"h":6.08,"l":5.79,"c":6.03,"v":240300},{"d":"2020-08-14","o":5.95,"h":6.05,"l":5.81,"c":5.89,"v":137600},{"d":"2020-08-17","o":5.9,"h":6.02,"l":5.77,"c":5.78,"v":260200},{"d":"2020-08-18","o":5.8,"h":5.88,"l":5.72,"c":5.76,"v":107700},{"d":"2020-08-19","o":5.75,"h":5.97,"l":5.51,"c":5.87,"v":264100},{"d":"2020-08-20","o":5.82,"h":6.01,"l":5.78,"c":5.83,"v":197800},{"d":"2020-08-21","o":5.78,"h":5.79,"l":5.58,"c":5.65,"v":159100},{"d":"2020-08-24","o":5.73,"h":5.8,"l":5.45,"c":5.77,"v":249700},{"d":"2020-08-25","o":5.79,"h":5.79,"l":5.49,"c":5.66,"v":474000},{"d":"2020-08-26","o":5.7,"h":5.82,"l":5.58,"c":5.82,"v":180700},{"d":"2020-08-27","o":5.79,"h":5.86,"l":5.67,"c":5.84,"v":96600},{"d":"2020-08-28","o":5.92,"h":6.03,"l":5.77,"c":5.99,"v":241200},{"d":"2020-08-31","o":5.98,"h":6.07,"l":5.87,"c":5.99,"v":342300},{"d":"2020-09-01","o":5.98,"h":6.59,"l":5.85,"c":6.5,"v":477200},{"d":"2020-09-02","o":6.49,"h":6.52,"l":5.98,"c":6.09,"v":527400},{"d":"2020-09-03","o":6.29,"h":6.49,"l":5.81,"c":5.83,"v":351200},{"d":"2020-09-04","o":5.76,"h":5.88,"l":5.52,"c":5.72,"v":335800},{"d":"2020-09-08","o":5.67,"h":5.77,"l":5.6,"c":5.71,"v":143900},{"d":"2020-09-09","o":5.76,"h":6.06,"l":5.69,"c":6.04,"v":225700},{"d":"2020-09-10","o":6.1,"h":6.23,"l":5.96,"c":6.14,"v":235400},{"d":"2020-09-11","o":6.14,"h":6.21,"l":5.87,"c":6,"v":153900},{"d":"2020-09-14","o":6.05,"h":6.31,"l":6.05,"c":6.28,"v":197300},{"d":"2020-09-15","o":6.31,"h":6.37,"l":5.93,"c":6.08,"v":244200},{"d":"2020-09-16","o":6.14,"h":6.25,"l":5.99,"c":6.1,"v":230300},{"d":"2020-09-17","o":6.02,"h":6.1,"l":5.91,"c":5.99,"v":181500},{"d":"2020-09-18","o":6.08,"h":6.29,"l":5.97,"c":6.17,"v":686600},{"d":"2020-09-21","o":6,"h":6.06,"l":5.88,"c":6,"v":297200},{"d":"2020-09-22","o":6.03,"h":6.15,"l":5.89,"c":6.15,"v":381400},{"d":"2020-09-23","o":6.13,"h":6.31,"l":5.98,"c":6.19,"v":359300},{"d":"2020-09-24","o":6.16,"h":6.6,"l":6.09,"c":6.55,"v":808400},{"d":"2020-09-25","o":6.5,"h":6.98,"l":6.5,"c":6.94,"v":1017800},{"d":"2020-09-28","o":6.83,"h":7.28,"l":6.8,"c":6.94,"v":980500},{"d":"2020-09-29","o":6.95,"h":7.24,"l":6.75,"c":6.87,"v":586200},{"d":"2020-09-30","o":6.88,"h":7.05,"l":6.51,"c":6.64,"v":501400},{"d":"2020-10-01","o":6.76,"h":6.98,"l":6.26,"c":6.37,"v":438000},{"d":"2020-10-02","o":6.2,"h":6.59,"l":6.11,"c":6.51,"v":308200},{"d":"2020-10-05","o":6.53,"h":6.81,"l":6.53,"c":6.7,"v":288100},{"d":"2020-10-06","o":6.77,"h":6.96,"l":6.72,"c":6.75,"v":412200},{"d":"2020-10-07","o":6.85,"h":6.97,"l":6.76,"c":6.88,"v":826300},{"d":"2020-10-08","o":8.06,"h":9.55,"l":8.05,"c":9.42,"v":11222200},{"d":"2020-10-09","o":9.2,"h":10.1,"l":9.17,"c":9.68,"v":3541000},{"d":"2020-10-12","o":9.62,"h":9.77,"l":9.22,"c":9.75,"v":1383700},{"d":"2020-10-13","o":9.58,"h":10.59,"l":9.51,"c":10.25,"v":1782900},{"d":"2020-10-14","o":10.38,"h":11.38,"l":9.84,"c":9.97,"v":7345300},{"d":"2020-10-15","o":9.96,"h":10.85,"l":9.96,"c":10.28,"v":2947500},{"d":"2020-10-16","o":10.26,"h":10.36,"l":9.86,"c":10.11,"v":1868400},{"d":"2020-10-19","o":10.16,"h":10.79,"l":9.69,"c":9.88,"v":1717600},{"d":"2020-10-20","o":10.33,"h":10.59,"l":9.99,"c":10,"v":2246000},{"d":"2020-10-21","o":9.98,"h":10.26,"l":9.49,"c":9.75,"v":995600},{"d":"2020-10-22","o":9.86,"h":10.15,"l":8.8,"c":9.35,"v":1671600},{"d":"2020-10-23","o":9.5,"h":9.7,"l":9.17,"c":9.54,"v":661200},{"d":"2020-10-26","o":9.43,"h":9.43,"l":8.77,"c":8.89,"v":1224100},{"d":"2020-10-27","o":9.02,"h":9.02,"l":8.37,"c":8.67,"v":1148600},{"d":"2020-10-28","o":8.28,"h":8.72,"l":8.27,"c":8.46,"v":850700},{"d":"2020-10-29","o":8.46,"h":9.12,"l":8.34,"c":8.97,"v":628400},{"d":"2020-10-30","o":8.87,"h":9.11,"l":8.38,"c":8.54,"v":773600},{"d":"2020-11-02","o":8.69,"h":8.69,"l":8.32,"c":8.49,"v":344800},{"d":"2020-11-03","o":8.63,"h":9.44,"l":8.61,"c":9.34,"v":720100},{"d":"2020-11-04","o":9.29,"h":9.7,"l":9,"c":9.29,"v":778500},{"d":"2020-11-05","o":9.41,"h":9.71,"l":9.19,"c":9.38,"v":789700},{"d":"2020-11-06","o":9.85,"h":10.47,"l":9.42,"c":10.16,"v":1855300},{"d":"2020-11-09","o":10.56,"h":11,"l":9.63,"c":9.82,"v":1519500},{"d":"2020-11-10","o":9.83,"h":9.95,"l":9.5,"c":9.73,"v":719400},{"d":"2020-11-11","o":9.74,"h":9.91,"l":9.26,"c":9.63,"v":881800},{"d":"2020-11-12","o":9.53,"h":10.08,"l":9.53,"c":9.91,"v":422400},{"d":"2020-11-13","o":10.03,"h":10.31,"l":9.84,"c":10.27,"v":489900},{"d":"2020-11-16","o":10.4,"h":10.5,"l":9.88,"c":9.97,"v":400900},{"d":"2020-11-17","o":9.95,"h":10.48,"l":9.69,"c":10.22,"v":613800},{"d":"2020-11-18","o":10.22,"h":10.78,"l":10.07,"c":10.57,"v":1151200},{"d":"2020-11-19","o":10.61,"h":10.82,"l":10.03,"c":10.31,"v":754100},{"d":"2020-11-20","o":10.23,"h":10.99,"l":10.23,"c":10.8,"v":765200},{"d":"2020-11-23","o":10.94,"h":10.97,"l":10.43,"c":10.55,"v":861200},{"d":"2020-11-24","o":10.69,"h":10.88,"l":10.37,"c":10.57,"v":1237100},{"d":"2020-11-25","o":10.57,"h":11.51,"l":10.47,"c":10.95,"v":2145700},{"d":"2020-11-27","o":11.1,"h":11.28,"l":9.3,"c":10.6,"v":1650700},{"d":"2020-11-30","o":10.57,"h":10.65,"l":9.77,"c":10.5,"v":1370100},{"d":"2020-12-01","o":10.68,"h":10.71,"l":10.2,"c":10.23,"v":575700},{"d":"2020-12-02","o":10.23,"h":10.5,"l":10.05,"c":10.46,"v":702800},{"d":"2020-12-03","o":10.44,"h":11.04,"l":10.33,"c":10.94,"v":775100},{"d":"2020-12-04","o":10.96,"h":11.4,"l":10.6,"c":11.34,"v":926000},{"d":"2020-12-07","o":11.59,"h":11.97,"l":11.41,"c":11.89,"v":1189900},{"d":"2020-12-08","o":11.97,"h":12.29,"l":11.6,"c":12.12,"v":1335800},{"d":"2020-12-09","o":12.14,"h":12.3,"l":11.36,"c":11.62,"v":860200},{"d":"2020-12-10","o":11.52,"h":12.1,"l":11.33,"c":12.05,"v":568700},{"d":"2020-12-11","o":12.04,"h":12.3,"l":11.36,"c":11.59,"v":678500},{"d":"2020-12-14","o":11.61,"h":12.22,"l":11.58,"c":11.68,"v":625800},{"d":"2020-12-15","o":11.85,"h":12.7,"l":11.69,"c":12.34,"v":1114000},{"d":"2020-12-16","o":12.43,"h":12.59,"l":11.96,"c":12.52,"v":912800},{"d":"2020-12-17","o":12.67,"h":13.98,"l":12.58,"c":13.48,"v":1556900},{"d":"2020-12-18","o":13.79,"h":14.39,"l":13.69,"c":13.91,"v":4985600},{"d":"2020-12-21","o":13.77,"h":14.21,"l":13.16,"c":13.72,"v":1073600},{"d":"2020-12-22","o":13.75,"h":14.73,"l":13.75,"c":14.48,"v":822300},{"d":"2020-12-23","o":14.5,"h":14.67,"l":13.98,"c":14.11,"v":788900},{"d":"2020-12-24","o":14.13,"h":14.42,"l":13.91,"c":14.1,"v":290000},{"d":"2020-12-28","o":14.39,"h":14.97,"l":14.22,"c":14.34,"v":633100},{"d":"2020-12-29","o":14.36,"h":14.47,"l":13.75,"c":14.18,"v":528400},{"d":"2020-12-30","o":14.16,"h":14.76,"l":14.16,"c":14.47,"v":656000},{"d":"2020-12-31","o":14.55,"h":14.9,"l":14.4,"c":14.52,"v":956000},{"d":"2021-01-04","o":14.3,"h":14.75,"l":13.27,"c":14.04,"v":1210600},{"d":"2021-01-05","o":13.94,"h":14.29,"l":13.91,"c":14.1,"v":583200},{"d":"2021-01-06","o":14.05,"h":14.45,"l":13.75,"c":13.9,"v":590900},{"d":"2021-01-07","o":13.9,"h":14.26,"l":13.33,"c":13.36,"v":697600},{"d":"2021-01-08","o":13.42,"h":13.65,"l":12.96,"c":13.38,"v":694800},{"d":"2021-01-11","o":13.11,"h":13.6,"l":12.98,"c":13.13,"v":355300},{"d":"2021-01-12","o":13.1,"h":13.96,"l":13,"c":13.73,"v":943700},{"d":"2021-01-13","o":13.8,"h":14.04,"l":13.6,"c":13.99,"v":856400},{"d":"2021-01-14","o":14,"h":14.72,"l":13.74,"c":14.63,"v":1005900},{"d":"2021-01-15","o":14.21,"h":14.69,"l":13.92,"c":14.25,"v":695300},{"d":"2021-01-19","o":14.44,"h":14.85,"l":14.21,"c":14.34,"v":903200},{"d":"2021-01-20","o":14.5,"h":14.87,"l":14.28,"c":14.87,"v":541300},{"d":"2021-01-21","o":14.87,"h":14.87,"l":14.43,"c":14.56,"v":460500},{"d":"2021-01-22","o":14.4,"h":14.84,"l":14.25,"c":14.81,"v":452100},{"d":"2021-01-25","o":14.86,"h":15.1,"l":14.1,"c":14.92,"v":996600},{"d":"2021-01-26","o":15,"h":15.1,"l":14.43,"c":14.6,"v":582000},{"d":"2021-01-27","o":14.24,"h":14.73,"l":14.1,"c":14.15,"v":631800},{"d":"2021-01-28","o":14.3,"h":15.26,"l":14.23,"c":14.89,"v":706200},{"d":"2021-01-29","o":15.14,"h":15.15,"l":14.5,"c":14.88,"v":690300},{"d":"2021-02-01","o":15.12,"h":15.2,"l":14.61,"c":15.1,"v":316100},{"d":"2021-02-02","o":15.2,"h":15.87,"l":15,"c":15.6,"v":828700},{"d":"2021-02-03","o":15.8,"h":16,"l":14.9,"c":14.9,"v":469900},{"d":"2021-02-04","o":14.95,"h":15.67,"l":14.56,"c":15.21,"v":490800},{"d":"2021-02-05","o":15.47,"h":16.01,"l":15.42,"c":15.97,"v":490900},{"d":"2021-02-08","o":16.08,"h":16.25,"l":15.5,"c":15.73,"v":441200},{"d":"2021-02-09","o":15.81,"h":15.9,"l":15.09,"c":15.81,"v":398000},{"d":"2021-02-10","o":15.99,"h":16.07,"l":15.45,"c":16.01,"v":502300},{"d":"2021-02-11","o":16,"h":16.36,"l":15.69,"c":16.2,"v":436800},{"d":"2021-02-12","o":16.16,"h":16.62,"l":15.92,"c":16.41,"v":268700},{"d":"2021-02-16","o":16.5,"h":16.75,"l":16.1,"c":16.67,"v":333100},{"d":"2021-02-17","o":16.56,"h":16.73,"l":16.06,"c":16.43,"v":437400},{"d":"2021-02-18","o":16.26,"h":16.65,"l":15.76,"c":16.52,"v":397500},{"d":"2021-02-19","o":16.54,"h":17,"l":16.21,"c":16.48,"v":480400},{"d":"2021-02-22","o":16.28,"h":17.2,"l":16.2,"c":16.59,"v":487200},{"d":"2021-02-23","o":16.4,"h":16.51,"l":15.28,"c":16.09,"v":671200},{"d":"2021-02-24","o":16.23,"h":16.92,"l":16.2,"c":16.46,"v":503400},{"d":"2021-02-25","o":16.43,"h":16.47,"l":15.7,"c":15.83,"v":469500},{"d":"2021-02-26","o":15.8,"h":16.29,"l":15.42,"c":16.05,"v":732700},{"d":"2021-03-01","o":16.96,"h":16.99,"l":16.2,"c":16.54,"v":635300},{"d":"2021-03-02","o":16.58,"h":17.07,"l":16.5,"c":16.81,"v":442200},{"d":"2021-03-03","o":17.19,"h":17.19,"l":16.36,"c":16.5,"v":537900},{"d":"2021-03-04","o":17.07,"h":17.42,"l":15.18,"c":15.92,"v":1298800},{"d":"2021-03-05","o":15.51,"h":16.29,"l":13.5,"c":15.24,"v":2199800},{"d":"2021-03-08","o":15.56,"h":16.34,"l":15.4,"c":15.92,"v":696600},{"d":"2021-03-09","o":16.12,"h":17.35,"l":16.1,"c":16.62,"v":914700},{"d":"2021-03-10","o":16.99,"h":17.19,"l":16.18,"c":16.59,"v":538700},{"d":"2021-03-11","o":16.72,"h":17.07,"l":16.54,"c":16.99,"v":635200},{"d":"2021-03-12","o":16.87,"h":16.97,"l":16.42,"c":16.76,"v":479600},{"d":"2021-03-15","o":16.97,"h":17.94,"l":16.71,"c":17.1,"v":1252600},{"d":"2021-03-16","o":17.54,"h":17.72,"l":16.79,"c":17.36,"v":725400},{"d":"2021-03-17","o":17.26,"h":18.37,"l":16.85,"c":18.17,"v":719300},{"d":"2021-03-18","o":18.19,"h":18.63,"l":17.6,"c":17.74,"v":765700},{"d":"2021-03-19","o":17.9,"h":18.43,"l":17.18,"c":18.29,"v":1452300},{"d":"2021-03-22","o":19.02,"h":19.3,"l":18.11,"c":18.78,"v":1291000},{"d":"2021-03-23","o":18.81,"h":19.36,"l":17.66,"c":17.93,"v":1059600},{"d":"2021-03-24","o":18.32,"h":18.32,"l":16.67,"c":16.68,"v":1225400},{"d":"2021-03-25","o":16.5,"h":17.15,"l":15.78,"c":17.05,"v":1196800},{"d":"2021-03-26","o":17.13,"h":17.27,"l":15.87,"c":16.33,"v":828200},{"d":"2021-03-29","o":16.19,"h":16.19,"l":15.06,"c":15.1,"v":915700},{"d":"2021-03-30","o":15.05,"h":15.43,"l":14.58,"c":15.31,"v":580200},{"d":"2021-03-31","o":15.32,"h":15.92,"l":15.01,"c":15.79,"v":868100},{"d":"2021-04-01","o":15.7,"h":16.09,"l":15.54,"c":15.59,"v":350900},{"d":"2021-04-05","o":15.88,"h":15.9,"l":15.17,"c":15.34,"v":484100},{"d":"2021-04-06","o":15.41,"h":16.68,"l":15.27,"c":16.03,"v":790000},{"d":"2021-04-07","o":15.94,"h":16.12,"l":15.41,"c":15.6,"v":414700},{"d":"2021-04-08","o":16.13,"h":17.43,"l":15.89,"c":17.38,"v":1422200},{"d":"2021-04-09","o":17.53,"h":18,"l":17.11,"c":17.6,"v":470000},{"d":"2021-04-12","o":17.49,"h":17.49,"l":16.95,"c":17.1,"v":346800},{"d":"2021-04-13","o":17.05,"h":17.32,"l":16.65,"c":17.13,"v":633000},{"d":"2021-04-14","o":17.1,"h":17.47,"l":16.95,"c":17.22,"v":346900},{"d":"2021-04-15","o":17.43,"h":17.49,"l":16.99,"c":17.23,"v":194500},{"d":"2021-04-16","o":17.34,"h":17.34,"l":16.41,"c":16.77,"v":323400},{"d":"2021-04-19","o":16.55,"h":16.57,"l":15.95,"c":16.23,"v":360900},{"d":"2021-04-20","o":16.14,"h":16.23,"l":15.51,"c":15.92,"v":344900},{"d":"2021-04-21","o":15.85,"h":16.49,"l":15.67,"c":16.4,"v":363500},{"d":"2021-04-22","o":16.43,"h":16.66,"l":16.14,"c":16.3,"v":332600},{"d":"2021-04-23","o":16.49,"h":16.95,"l":16.23,"c":16.71,"v":297700},{"d":"2021-04-26","o":16.71,"h":16.84,"l":16.33,"c":16.61,"v":406300},{"d":"2021-04-27","o":16.68,"h":16.69,"l":16.12,"c":16.4,"v":299100},{"d":"2021-04-28","o":16.26,"h":16.37,"l":15.84,"c":16.33,"v":534400},{"d":"2021-04-29","o":16.37,"h":16.61,"l":15.94,"c":16.22,"v":248900},{"d":"2021-04-30","o":16,"h":16.24,"l":15.88,"c":15.99,"v":562300},{"d":"2021-05-03","o":16.02,"h":16.15,"l":15.71,"c":15.92,"v":409700},{"d":"2021-05-04","o":15.82,"h":15.82,"l":15.09,"c":15.5,"v":405700},{"d":"2021-05-05","o":15.55,"h":15.68,"l":15.27,"c":15.42,"v":585000},{"d":"2021-05-06","o":15.42,"h":15.63,"l":14.91,"c":15.28,"v":963000},{"d":"2021-05-07","o":15,"h":15.59,"l":14.25,"c":15.11,"v":929000},{"d":"2021-05-10","o":15.25,"h":15.29,"l":13.96,"c":14.02,"v":1026200},{"d":"2021-05-11","o":13.63,"h":14.35,"l":13.33,"c":14.02,"v":629800},{"d":"2021-05-12","o":14,"h":14.02,"l":13.57,"c":13.75,"v":559500},{"d":"2021-05-13","o":14.23,"h":15.2,"l":14.15,"c":14.81,"v":741800},{"d":"2021-05-14","o":14.81,"h":15.1,"l":14.74,"c":14.81,"v":253900},{"d":"2021-05-17","o":14.71,"h":15.06,"l":14.6,"c":14.86,"v":262200},{"d":"2021-05-18","o":14.84,"h":15.45,"l":14.84,"c":15,"v":388000},{"d":"2021-05-19","o":14.7,"h":15.05,"l":14.54,"c":14.94,"v":391700},{"d":"2021-05-20","o":14.97,"h":15.15,"l":14.81,"c":15.13,"v":420000},{"d":"2021-05-21","o":15.29,"h":15.3,"l":15,"c":15.16,"v":410500},{"d":"2021-05-24","o":15.18,"h":15.58,"l":15.18,"c":15.25,"v":278900},{"d":"2021-05-25","o":15.39,"h":15.5,"l":15.04,"c":15.04,"v":288300},{"d":"2021-05-26","o":15.08,"h":15.39,"l":14.78,"c":14.91,"v":281100},{"d":"2021-05-27","o":14.93,"h":15.23,"l":14.47,"c":14.54,"v":858600},{"d":"2021-05-28","o":14.53,"h":14.98,"l":14.33,"c":14.5,"v":848300},{"d":"2021-06-01","o":14.51,"h":14.82,"l":14.4,"c":14.53,"v":509700},{"d":"2021-06-02","o":14.51,"h":14.57,"l":13.99,"c":14.16,"v":433200},{"d":"2021-06-03","o":14,"h":14.19,"l":13.96,"c":14.02,"v":422600},{"d":"2021-06-04","o":14.04,"h":14.19,"l":14,"c":14.14,"v":339700},{"d":"2021-06-07","o":14.18,"h":14.49,"l":14,"c":14.16,"v":525900},{"d":"2021-06-08","o":14.19,"h":14.38,"l":13.92,"c":14.18,"v":507400},{"d":"2021-06-09","o":14.2,"h":14.47,"l":14.2,"c":14.37,"v":306200},{"d":"2021-06-10","o":14.39,"h":14.39,"l":13.97,"c":14.16,"v":366600},{"d":"2021-06-11","o":14.16,"h":14.43,"l":14,"c":14.36,"v":251500},{"d":"2021-06-14","o":14.31,"h":14.71,"l":14.31,"c":14.67,"v":366600},{"d":"2021-06-15","o":14.75,"h":15.14,"l":14.67,"c":15.12,"v":298600},{"d":"2021-06-16","o":14.9,"h":15.09,"l":14.53,"c":14.88,"v":400500},{"d":"2021-06-17","o":14.76,"h":15.33,"l":14.76,"c":15.28,"v":353500},{"d":"2021-06-18","o":15.08,"h":15.23,"l":14.67,"c":14.83,"v":797000},{"d":"2021-06-21","o":14.8,"h":16.11,"l":14.74,"c":15.99,"v":585900},{"d":"2021-06-22","o":15.87,"h":15.87,"l":15.21,"c":15.51,"v":409800},{"d":"2021-06-23","o":15.56,"h":16.07,"l":15.25,"c":15.94,"v":385300},{"d":"2021-06-24","o":16.03,"h":16.22,"l":15.6,"c":15.67,"v":328700},{"d":"2021-06-25","o":15.63,"h":16.07,"l":15.45,"c":15.79,"v":1816700},{"d":"2021-06-28","o":15.76,"h":15.88,"l":15.19,"c":15.45,"v":283500},{"d":"2021-06-29","o":15.53,"h":15.74,"l":15.17,"c":15.2,"v":279600},{"d":"2021-06-30","o":15.1,"h":15.46,"l":14.83,"c":15.32,"v":874400},{"d":"2021-07-01","o":15.41,"h":15.45,"l":15.1,"c":15.22,"v":277700},{"d":"2021-07-02","o":15.33,"h":15.34,"l":14.8,"c":15.06,"v":306300},{"d":"2021-07-06","o":15.06,"h":15.13,"l":14.92,"c":15.05,"v":252400},{"d":"2021-07-07","o":15.01,"h":15.23,"l":14.35,"c":14.51,"v":331400},{"d":"2021-07-08","o":14.21,"h":14.44,"l":14,"c":14.08,"v":499500},{"d":"2021-07-09","o":14.12,"h":14.31,"l":13.95,"c":14.15,"v":407600},{"d":"2021-07-12","o":16.11,"h":16.47,"l":15.47,"c":15.79,"v":1674300},{"d":"2021-07-13","o":15.74,"h":15.78,"l":15.04,"c":15.08,"v":627200},{"d":"2021-07-14","o":14.98,"h":15.02,"l":13.92,"c":14.19,"v":1116500},{"d":"2021-07-15","o":14,"h":14.21,"l":13.75,"c":14.04,"v":639200},{"d":"2021-07-16","o":13.94,"h":14.43,"l":13.94,"c":14.14,"v":528300},{"d":"2021-07-19","o":13.7,"h":14.24,"l":13.38,"c":13.45,"v":628000},{"d":"2021-07-20","o":13.48,"h":14.27,"l":13.41,"c":14.06,"v":476700},{"d":"2021-07-21","o":14.06,"h":14.53,"l":13.93,"c":14.52,"v":296600},{"d":"2021-07-22","o":14.49,"h":14.51,"l":14.17,"c":14.29,"v":270100},{"d":"2021-07-23","o":14.37,"h":14.37,"l":13.92,"c":14.11,"v":224000},{"d":"2021-07-26","o":14.07,"h":14.19,"l":13.82,"c":14.11,"v":296500},{"d":"2021-07-27","o":14.02,"h":14.51,"l":13.88,"c":14.49,"v":329700},{"d":"2021-07-28","o":14.59,"h":14.81,"l":14.31,"c":14.61,"v":281900},{"d":"2021-07-29","o":14.67,"h":14.98,"l":14.32,"c":14.65,"v":297600},{"d":"2021-07-30","o":14.59,"h":14.94,"l":14.52,"c":14.74,"v":272100},{"d":"2021-08-02","o":14.75,"h":15.25,"l":14.44,"c":14.88,"v":467200},{"d":"2021-08-03","o":14.84,"h":15.01,"l":13.81,"c":14.27,"v":786400},{"d":"2021-08-04","o":14.76,"h":15.34,"l":14.48,"c":15.23,"v":1084700},{"d":"2021-08-05","o":13.93,"h":14.55,"l":13.6,"c":13.84,"v":2816300},{"d":"2021-08-06","o":13.86,"h":14.18,"l":13.5,"c":14.01,"v":6147600},{"d":"2021-08-09","o":14.08,"h":14.9,"l":13.94,"c":14.6,"v":1416200},{"d":"2021-08-10","o":14.5,"h":14.66,"l":13.68,"c":13.74,"v":2248100},{"d":"2021-08-11","o":13.73,"h":13.85,"l":12.5,"c":12.54,"v":1865600},{"d":"2021-08-12","o":12.75,"h":13.23,"l":12.66,"c":13.1,"v":1455100},{"d":"2021-08-13","o":13.04,"h":13.17,"l":12.86,"c":12.92,"v":425900},{"d":"2021-08-16","o":12.9,"h":12.92,"l":12.28,"c":12.81,"v":721200},{"d":"2021-08-17","o":12.69,"h":12.82,"l":12.25,"c":12.69,"v":680700},{"d":"2021-08-18","o":12.78,"h":12.97,"l":12.32,"c":12.36,"v":1158300},{"d":"2021-08-19","o":12.19,"h":12.36,"l":11.75,"c":11.83,"v":885600},{"d":"2021-08-20","o":11.76,"h":12.4,"l":11.61,"c":12.35,"v":834100},{"d":"2021-08-23","o":12.35,"h":12.88,"l":12.23,"c":12.87,"v":964500},{"d":"2021-08-24","o":12.87,"h":13.18,"l":12.67,"c":13.08,"v":720500},{"d":"2021-08-25","o":13.41,"h":13.83,"l":13.05,"c":13.43,"v":1780000},{"d":"2021-08-26","o":13.39,"h":13.52,"l":12.76,"c":12.76,"v":915400},{"d":"2021-08-27","o":12.72,"h":13.33,"l":12.55,"c":13.1,"v":997500},{"d":"2021-08-30","o":13.21,"h":13.8,"l":13.18,"c":13.47,"v":693900},{"d":"2021-08-31","o":13.39,"h":14.61,"l":13.39,"c":14.48,"v":1146200},{"d":"2021-09-01","o":14.14,"h":15.1,"l":13.79,"c":14.86,"v":1671100},{"d":"2021-09-02","o":14.88,"h":15.31,"l":14.75,"c":14.85,"v":704600},{"d":"2021-09-03","o":14.95,"h":15.32,"l":14.75,"c":15.11,"v":1317900},{"d":"2021-09-07","o":15.03,"h":15.25,"l":14.57,"c":14.69,"v":792600},{"d":"2021-09-08","o":14.58,"h":14.67,"l":14.11,"c":14.48,"v":680000},{"d":"2021-09-09","o":14.44,"h":14.69,"l":14.25,"c":14.45,"v":1411700},{"d":"2021-09-10","o":14.54,"h":14.54,"l":13.85,"c":14.05,"v":971200},{"d":"2021-09-13","o":14.09,"h":14.11,"l":13.55,"c":14.04,"v":1466500},{"d":"2021-09-14","o":14.06,"h":14.21,"l":13.72,"c":13.95,"v":1064500},{"d":"2021-09-15","o":13.92,"h":14.21,"l":13.72,"c":14.1,"v":798500},{"d":"2021-09-16","o":14.06,"h":14.22,"l":13.8,"c":14.12,"v":633200},{"d":"2021-09-17","o":14.19,"h":14.46,"l":14.13,"c":14.3,"v":1182900},{"d":"2021-09-20","o":13.83,"h":14.12,"l":13.62,"c":13.87,"v":921500},{"d":"2021-09-21","o":13.97,"h":14.26,"l":13.88,"c":14.04,"v":589300},{"d":"2021-09-22","o":14.07,"h":14.52,"l":13.97,"c":14.36,"v":1129800},{"d":"2021-09-23","o":14.43,"h":14.54,"l":13.9,"c":14.14,"v":950700},{"d":"2021-09-24","o":13.97,"h":14.09,"l":13.68,"c":13.74,"v":712900},{"d":"2021-09-27","o":13.73,"h":13.73,"l":13.29,"c":13.67,"v":966800},{"d":"2021-09-28","o":13.35,"h":13.42,"l":12.46,"c":12.5,"v":1885700},{"d":"2021-09-29","o":12.54,"h":13.11,"l":12.14,"c":12.37,"v":1274500},{"d":"2021-09-30","o":12.73,"h":12.93,"l":12.06,"c":12.19,"v":952400},{"d":"2021-10-01","o":12.25,"h":12.64,"l":11.98,"c":12.59,"v":984200},{"d":"2021-10-04","o":12.49,"h":12.57,"l":11.78,"c":11.87,"v":1088800},{"d":"2021-10-05","o":11.87,"h":12.14,"l":11.67,"c":12.02,"v":804500},{"d":"2021-10-06","o":11.8,"h":12.29,"l":11.73,"c":12.25,"v":1235600},{"d":"2021-10-07","o":12.27,"h":12.51,"l":12.06,"c":12.36,"v":882800},{"d":"2021-10-08","o":12.37,"h":12.37,"l":11.86,"c":11.93,"v":822800},{"d":"2021-10-11","o":11.87,"h":12.08,"l":11.74,"c":11.92,"v":626900},{"d":"2021-10-12","o":11.93,"h":12.27,"l":11.93,"c":12.18,"v":691100},{"d":"2021-10-13","o":12.11,"h":12.28,"l":11.98,"c":12.2,"v":828300},{"d":"2021-10-14","o":12.33,"h":12.52,"l":12.1,"c":12.17,"v":427100},{"d":"2021-10-15","o":12.33,"h":12.5,"l":12.01,"c":12.19,"v":956600},{"d":"2021-10-18","o":12.06,"h":12.06,"l":11.73,"c":11.9,"v":717100},{"d":"2021-10-19","o":12.01,"h":12.49,"l":11.78,"c":12.35,"v":487500},{"d":"2021-10-20","o":12.42,"h":12.43,"l":12.07,"c":12.26,"v":432400},{"d":"2021-10-21","o":12.32,"h":12.32,"l":11.95,"c":12.09,"v":412800},{"d":"2021-10-22","o":11.86,"h":12.19,"l":11.81,"c":12.16,"v":683800},{"d":"2021-10-25","o":12,"h":12.02,"l":11.72,"c":11.8,"v":961900},{"d":"2021-10-26","o":11.83,"h":12,"l":11.75,"c":11.79,"v":367000},{"d":"2021-10-27","o":11.72,"h":11.84,"l":11.62,"c":11.76,"v":423400},{"d":"2021-10-28","o":11.87,"h":12.08,"l":11.78,"c":11.79,"v":761200},{"d":"2021-10-29","o":11.89,"h":11.89,"l":11.51,"c":11.73,"v":717900},{"d":"2021-11-01","o":11.7,"h":12.46,"l":11.64,"c":12.25,"v":719400},{"d":"2021-11-02","o":12.17,"h":12.53,"l":11.95,"c":12.53,"v":671900},{"d":"2021-11-03","o":12.58,"h":13.31,"l":12.41,"c":13.23,"v":906300},{"d":"2021-11-04","o":13.37,"h":13.54,"l":12.41,"c":12.69,"v":1079500},{"d":"2021-11-05","o":13.45,"h":13.94,"l":12.55,"c":12.94,"v":1346200},{"d":"2021-11-08","o":12.94,"h":13.1,"l":12.41,"c":12.42,"v":804700},{"d":"2021-11-09","o":12.41,"h":12.57,"l":12.09,"c":12.15,"v":618500},{"d":"2021-11-10","o":11.99,"h":12,"l":11.41,"c":11.46,"v":1944400},{"d":"2021-11-11","o":11.42,"h":11.9,"l":11.26,"c":11.68,"v":1502200},{"d":"2021-11-12","o":11.73,"h":11.8,"l":11.5,"c":11.6,"v":350300},{"d":"2021-11-15","o":11.62,"h":11.7,"l":11.09,"c":11.6,"v":1005800},{"d":"2021-11-16","o":12.11,"h":12.33,"l":11.97,"c":12.29,"v":1036800},{"d":"2021-11-17","o":12.16,"h":12.27,"l":12,"c":12.18,"v":519100},{"d":"2021-11-18","o":12.16,"h":12.23,"l":11.31,"c":11.35,"v":995600},{"d":"2021-11-19","o":11.2,"h":11.53,"l":11.15,"c":11.27,"v":509400},{"d":"2021-11-22","o":11.28,"h":11.41,"l":11.11,"c":11.22,"v":571400},{"d":"2021-11-23","o":11.26,"h":11.26,"l":10.71,"c":11.06,"v":1377700},{"d":"2021-11-24","o":10.93,"h":11.39,"l":10.73,"c":11.26,"v":3757000},{"d":"2021-11-26","o":11.05,"h":11.38,"l":10.51,"c":10.57,"v":1349000},{"d":"2021-11-29","o":11.7,"h":11.95,"l":10.52,"c":10.82,"v":2250300},{"d":"2021-11-30","o":10.71,"h":11.15,"l":10.59,"c":11.1,"v":1000300},{"d":"2021-12-01","o":11.3,"h":11.39,"l":10.7,"c":10.7,"v":1146000},{"d":"2021-12-02","o":10.65,"h":11.08,"l":10.31,"c":11.05,"v":1302100},{"d":"2021-12-03","o":10.95,"h":10.99,"l":10.47,"c":10.75,"v":1448100},{"d":"2021-12-06","o":10.79,"h":11.42,"l":10.58,"c":11.41,"v":1011500},{"d":"2021-12-07","o":11.57,"h":12.1,"l":11.4,"c":11.84,"v":794500},{"d":"2021-12-08","o":11.82,"h":12.34,"l":11.61,"c":12.19,"v":781800},{"d":"2021-12-09","o":12,"h":12.28,"l":11.61,"c":11.71,"v":874000},{"d":"2021-12-10","o":11.74,"h":11.85,"l":11.58,"c":11.66,"v":544900},{"d":"2021-12-13","o":11.59,"h":11.86,"l":11.34,"c":11.56,"v":664800},{"d":"2021-12-14","o":11.45,"h":11.49,"l":11.2,"c":11.26,"v":661400},{"d":"2021-12-15","o":11.25,"h":11.29,"l":10.74,"c":11.2,"v":657800},{"d":"2021-12-16","o":11.28,"h":11.67,"l":10.73,"c":10.9,"v":753300},{"d":"2021-12-17","o":10.99,"h":11.55,"l":10.78,"c":11.49,"v":1345600},{"d":"2021-12-20","o":11.1,"h":11.32,"l":10.95,"c":11.24,"v":1225800},{"d":"2021-12-21","o":11.46,"h":11.98,"l":11.37,"c":11.78,"v":790100},{"d":"2021-12-22","o":11.72,"h":12.3,"l":11.56,"c":12.1,"v":1191400},{"d":"2021-12-23","o":12.11,"h":12.52,"l":12.05,"c":12.38,"v":639000},{"d":"2021-12-27","o":12.37,"h":12.62,"l":12.17,"c":12.48,"v":1781000},{"d":"2021-12-28","o":12.46,"h":12.53,"l":11.9,"c":11.92,"v":2192500},{"d":"2021-12-29","o":11.87,"h":12.03,"l":11.71,"c":11.97,"v":1493500},{"d":"2021-12-30","o":11.92,"h":12.07,"l":11.6,"c":11.62,"v":745600},{"d":"2021-12-31","o":11.6,"h":11.76,"l":11.4,"c":11.43,"v":569600},{"d":"2022-01-03","o":11.52,"h":11.9,"l":11.4,"c":11.82,"v":737200},{"d":"2022-01-04","o":11.87,"h":12.15,"l":11.76,"c":12.1,"v":1381700},{"d":"2022-01-05","o":12.05,"h":12.33,"l":11.59,"c":11.65,"v":972500},{"d":"2022-01-06","o":11.64,"h":11.87,"l":11.27,"c":11.72,"v":557600},{"d":"2022-01-07","o":11.64,"h":11.98,"l":11.29,"c":11.3,"v":600900},{"d":"2022-01-10","o":12.11,"h":13.37,"l":12.01,"c":12.75,"v":2024700},{"d":"2022-01-11","o":12.69,"h":13.18,"l":12.48,"c":12.85,"v":939200},{"d":"2022-01-12","o":12.84,"h":12.84,"l":12.22,"c":12.27,"v":1013900},{"d":"2022-01-13","o":12.27,"h":12.49,"l":12.04,"c":12.14,"v":374000},{"d":"2022-01-14","o":11.98,"h":12.23,"l":11.81,"c":12.21,"v":481900},{"d":"2022-01-18","o":12.13,"h":12.31,"l":11.86,"c":11.86,"v":852000},{"d":"2022-01-19","o":11.85,"h":11.89,"l":11.18,"c":11.25,"v":644800},{"d":"2022-01-20","o":11.34,"h":11.53,"l":10.56,"c":10.61,"v":1043300},{"d":"2022-01-21","o":10.42,"h":10.65,"l":10.18,"c":10.24,"v":970500},{"d":"2022-01-24","o":10.02,"h":10.61,"l":9.64,"c":10.59,"v":1050000},{"d":"2022-01-25","o":10.4,"h":10.65,"l":9.8,"c":10.03,"v":749400},{"d":"2022-01-26","o":10.13,"h":10.35,"l":9.89,"c":9.97,"v":759800},{"d":"2022-01-27","o":10.19,"h":10.2,"l":9.35,"c":9.45,"v":633300},{"d":"2022-01-28","o":9.42,"h":9.64,"l":9.07,"c":9.63,"v":636200},{"d":"2022-01-31","o":9.63,"h":10.34,"l":9.6,"c":10.34,"v":589800},{"d":"2022-02-01","o":10.43,"h":10.5,"l":10.11,"c":10.33,"v":351100},{"d":"2022-02-02","o":10.34,"h":10.36,"l":9.99,"c":10.1,"v":367000},{"d":"2022-02-03","o":9.98,"h":10.08,"l":9.71,"c":9.76,"v":359600},{"d":"2022-02-04","o":9.68,"h":10.05,"l":9.49,"c":9.96,"v":533700},{"d":"2022-02-07","o":9.94,"h":10.2,"l":9.8,"c":9.91,"v":441600},{"d":"2022-02-08","o":9.88,"h":10.66,"l":9.86,"c":10.57,"v":641300},{"d":"2022-02-09","o":10.65,"h":11,"l":10.58,"c":10.59,"v":465500},{"d":"2022-02-10","o":10.34,"h":10.75,"l":10.3,"c":10.43,"v":477400},{"d":"2022-02-11","o":10.43,"h":10.59,"l":10.04,"c":10.19,"v":346100},{"d":"2022-02-14","o":10.3,"h":10.73,"l":10.08,"c":10.13,"v":376500},{"d":"2022-02-15","o":10.29,"h":10.8,"l":10.29,"c":10.64,"v":529100},{"d":"2022-02-16","o":10.55,"h":10.89,"l":10.33,"c":10.76,"v":493100},{"d":"2022-02-17","o":10.62,"h":10.67,"l":10.13,"c":10.2,"v":344900},{"d":"2022-02-18","o":10.13,"h":10.27,"l":9.78,"c":9.8,"v":451500},{"d":"2022-02-22","o":9.67,"h":9.85,"l":9.52,"c":9.59,"v":596500},{"d":"2022-02-23","o":9.72,"h":9.99,"l":9.51,"c":9.53,"v":342300},{"d":"2022-02-24","o":9.17,"h":10.35,"l":9.06,"c":10.33,"v":570700},{"d":"2022-02-25","o":10.38,"h":10.78,"l":10.17,"c":10.77,"v":513100},{"d":"2022-02-28","o":10.59,"h":11.09,"l":10.51,"c":11.02,"v":584400},{"d":"2022-03-01","o":10.91,"h":11.18,"l":10.83,"c":11.07,"v":474400},{"d":"2022-03-02","o":11,"h":11.59,"l":10.79,"c":11.36,"v":1020200},{"d":"2022-03-03","o":11.38,"h":11.75,"l":11.09,"c":11.31,"v":519400},{"d":"2022-03-04","o":11.19,"h":11.41,"l":10.94,"c":11.39,"v":447900},{"d":"2022-03-07","o":11.44,"h":11.62,"l":11.13,"c":11.3,"v":606900},{"d":"2022-03-08","o":11.32,"h":11.7,"l":11.2,"c":11.27,"v":625100},{"d":"2022-03-09","o":11.5,"h":11.65,"l":10.97,"c":11.28,"v":613800},{"d":"2022-03-10","o":11.08,"h":11.08,"l":10.61,"c":10.9,"v":469700},{"d":"2022-03-11","o":11.07,"h":11.18,"l":10.57,"c":10.61,"v":351900},{"d":"2022-03-14","o":10.59,"h":10.67,"l":9.68,"c":9.71,"v":529000},{"d":"2022-03-15","o":9.76,"h":10.13,"l":9.65,"c":10.13,"v":564600},{"d":"2022-03-16","o":10.36,"h":10.63,"l":10.11,"c":10.58,"v":382000},{"d":"2022-03-17","o":10.47,"h":10.96,"l":10.38,"c":10.94,"v":372500},{"d":"2022-03-18","o":10.91,"h":11.28,"l":10.91,"c":11.18,"v":601000},{"d":"2022-03-21","o":11.18,"h":11.23,"l":10.59,"c":10.79,"v":230100},{"d":"2022-03-22","o":10.77,"h":11.03,"l":10.69,"c":10.82,"v":280800},{"d":"2022-03-23","o":10.74,"h":10.74,"l":10.43,"c":10.45,"v":308100},{"d":"2022-03-24","o":10.45,"h":10.77,"l":10.29,"c":10.76,"v":238100},{"d":"2022-03-25","o":10.74,"h":10.85,"l":10.42,"c":10.53,"v":256800},{"d":"2022-03-28","o":10.49,"h":10.64,"l":10.3,"c":10.63,"v":418600},{"d":"2022-03-29","o":10.73,"h":11.53,"l":10.65,"c":11.1,"v":657400},{"d":"2022-03-30","o":11.07,"h":11.73,"l":11.07,"c":11.46,"v":616400},{"d":"2022-03-31","o":11.42,"h":11.84,"l":11.38,"c":11.5,"v":462100},{"d":"2022-04-01","o":11.49,"h":12.95,"l":11.49,"c":12.89,"v":2039900},{"d":"2022-04-04","o":12.77,"h":13.65,"l":12.36,"c":12.83,"v":4070900},{"d":"2022-04-05","o":12.9,"h":13.27,"l":12.47,"c":12.66,"v":667200},{"d":"2022-04-06","o":12.49,"h":12.96,"l":12.12,"c":12.85,"v":940600},{"d":"2022-04-07","o":12.85,"h":12.99,"l":12.32,"c":12.51,"v":502700},{"d":"2022-04-08","o":12.45,"h":12.7,"l":12.29,"c":12.42,"v":312400},{"d":"2022-04-11","o":12.26,"h":12.54,"l":12,"c":12.13,"v":359600},{"d":"2022-04-12","o":12.15,"h":12.49,"l":11.96,"c":12.06,"v":323300},{"d":"2022-04-13","o":12.22,"h":12.51,"l":11.98,"c":12.34,"v":330600},{"d":"2022-04-14","o":12.31,"h":12.44,"l":12.08,"c":12.11,"v":414000},{"d":"2022-04-18","o":12.09,"h":12.1,"l":11.75,"c":12.08,"v":780300},{"d":"2022-04-19","o":12.13,"h":12.89,"l":12.01,"c":12.72,"v":642500},{"d":"2022-04-20","o":12.88,"h":13.18,"l":12.57,"c":13.08,"v":795900},{"d":"2022-04-21","o":13.21,"h":13.5,"l":12.74,"c":12.78,"v":458700},{"d":"2022-04-22","o":12.6,"h":12.64,"l":12.1,"c":12.14,"v":678100},{"d":"2022-04-25","o":12.04,"h":12.29,"l":11.84,"c":12.28,"v":769100},{"d":"2022-04-26","o":12.12,"h":12.34,"l":11.73,"c":11.77,"v":650700},{"d":"2022-04-27","o":11.77,"h":11.88,"l":11.34,"c":11.39,"v":486600},{"d":"2022-04-28","o":11.54,"h":11.57,"l":10.93,"c":11.4,"v":389100},{"d":"2022-04-29","o":11.32,"h":11.41,"l":10.79,"c":10.85,"v":631200},{"d":"2022-05-02","o":10.79,"h":11.2,"l":10.68,"c":11.01,"v":926500},{"d":"2022-05-03","o":11.01,"h":11.24,"l":10.96,"c":11.09,"v":549700},{"d":"2022-05-04","o":11.17,"h":11.31,"l":10.47,"c":11.21,"v":637700},{"d":"2022-05-05","o":11.01,"h":11.43,"l":10.42,"c":10.79,"v":933000},{"d":"2022-05-06","o":12.18,"h":12.3,"l":9.25,"c":9.41,"v":1530600},{"d":"2022-05-09","o":9.14,"h":9.24,"l":7.93,"c":8.15,"v":1474800},{"d":"2022-05-10","o":8.32,"h":8.81,"l":7.93,"c":8.1,"v":951000},{"d":"2022-05-11","o":8.07,"h":8.23,"l":7.32,"c":7.43,"v":1080900},{"d":"2022-05-12","o":7.4,"h":7.65,"l":7.28,"c":7.62,"v":678000},{"d":"2022-05-13","o":7.85,"h":8.58,"l":7.8,"c":8.14,"v":616600},{"d":"2022-05-16","o":8.09,"h":8.43,"l":7.95,"c":8.03,"v":651600},{"d":"2022-05-17","o":8.26,"h":8.5,"l":8.19,"c":8.5,"v":748000},{"d":"2022-05-18","o":8.43,"h":8.69,"l":8.18,"c":8.25,"v":850400},{"d":"2022-05-19","o":8.15,"h":8.42,"l":8.01,"c":8.21,"v":630100},{"d":"2022-05-20","o":8.38,"h":8.57,"l":7.57,"c":7.76,"v":1311200},{"d":"2022-05-23","o":7.76,"h":7.82,"l":7.46,"c":7.65,"v":773500},{"d":"2022-05-24","o":7.58,"h":7.83,"l":7.13,"c":7.24,"v":842900},{"d":"2022-05-25","o":7.17,"h":7.49,"l":6.98,"c":7.41,"v":690700},{"d":"2022-05-26","o":7.45,"h":8.11,"l":7.36,"c":7.86,"v":1225800},{"d":"2022-05-27","o":7.93,"h":8.28,"l":7.83,"c":8.13,"v":546000},{"d":"2022-05-31","o":8.02,"h":8.11,"l":7.48,"c":7.68,"v":1153200},{"d":"2022-06-01","o":7.7,"h":7.79,"l":6.92,"c":7.07,"v":1695100},{"d":"2022-06-02","o":6.99,"h":7.56,"l":6.99,"c":7.55,"v":724800},{"d":"2022-06-03","o":7.46,"h":7.62,"l":7.34,"c":7.4,"v":423500},{"d":"2022-06-06","o":7.52,"h":7.64,"l":7.2,"c":7.31,"v":612400},{"d":"2022-06-07","o":7.22,"h":7.46,"l":7.14,"c":7.34,"v":600200},{"d":"2022-06-08","o":7.28,"h":7.51,"l":7.06,"c":7.5,"v":1994700},{"d":"2022-06-09","o":7.45,"h":7.51,"l":7.1,"c":7.2,"v":897200},{"d":"2022-06-10","o":7.03,"h":7.46,"l":7,"c":7.39,"v":770200},{"d":"2022-06-13","o":7.22,"h":7.53,"l":7.13,"c":7.33,"v":771600},{"d":"2022-06-14","o":7.33,"h":7.4,"l":6.83,"c":6.92,"v":1094700},{"d":"2022-06-15","o":6.99,"h":7.1,"l":6.61,"c":6.79,"v":1018800},{"d":"2022-06-16","o":6.68,"h":6.69,"l":6.19,"c":6.39,"v":1006500},{"d":"2022-06-17","o":6.48,"h":6.9,"l":6.46,"c":6.53,"v":1397800},{"d":"2022-06-21","o":6.54,"h":6.72,"l":6.32,"c":6.36,"v":598300},{"d":"2022-06-22","o":6.27,"h":6.64,"l":6.16,"c":6.47,"v":476800},{"d":"2022-06-23","o":6.49,"h":6.67,"l":6.4,"c":6.64,"v":436200},{"d":"2022-06-24","o":6.7,"h":7.07,"l":6.64,"c":7,"v":1128200},{"d":"2022-06-27","o":6.96,"h":7.25,"l":6.75,"c":7.07,"v":429800},{"d":"2022-06-28","o":7.14,"h":7.25,"l":6.81,"c":6.81,"v":350600},{"d":"2022-06-29","o":6.77,"h":6.81,"l":6.44,"c":6.76,"v":565600},{"d":"2022-06-30","o":6.69,"h":6.74,"l":6.49,"c":6.54,"v":376900},{"d":"2022-07-01","o":6.51,"h":6.71,"l":6.43,"c":6.68,"v":367000},{"d":"2022-07-05","o":6.53,"h":6.93,"l":6.46,"c":6.92,"v":409400},{"d":"2022-07-06","o":6.96,"h":7.03,"l":6.77,"c":6.86,"v":540300},{"d":"2022-07-07","o":6.92,"h":7.03,"l":6.79,"c":7.02,"v":458200},{"d":"2022-07-08","o":6.96,"h":7.16,"l":6.96,"c":7.05,"v":462500},{"d":"2022-07-11","o":6.98,"h":7.09,"l":6.79,"c":6.82,"v":722100},{"d":"2022-07-12","o":6.78,"h":6.94,"l":6.73,"c":6.84,"v":340600},{"d":"2022-07-13","o":6.67,"h":6.91,"l":6.66,"c":6.77,"v":456200},{"d":"2022-07-14","o":5.8,"h":6.59,"l":5.73,"c":6.57,"v":1572400},{"d":"2022-07-15","o":6.7,"h":6.71,"l":6.31,"c":6.67,"v":833800},{"d":"2022-07-18","o":6.68,"h":7.11,"l":6.67,"c":6.69,"v":822900},{"d":"2022-07-19","o":6.77,"h":6.97,"l":6.68,"c":6.91,"v":475100},{"d":"2022-07-20","o":6.94,"h":7.36,"l":6.94,"c":7.14,"v":580400},{"d":"2022-07-21","o":7.1,"h":7.38,"l":7.04,"c":7.38,"v":432600},{"d":"2022-07-22","o":7.55,"h":7.76,"l":7.07,"c":7.23,"v":459300},{"d":"2022-07-25","o":7.22,"h":7.41,"l":7.1,"c":7.2,"v":445800},{"d":"2022-07-26","o":7.18,"h":7.63,"l":7.15,"c":7.55,"v":524500},{"d":"2022-07-27","o":7.65,"h":7.84,"l":7.55,"c":7.78,"v":415500},{"d":"2022-07-28","o":7.82,"h":7.84,"l":7.42,"c":7.64,"v":287800},{"d":"2022-07-29","o":7.62,"h":7.62,"l":7.43,"c":7.54,"v":213600},{"d":"2022-08-01","o":7.51,"h":7.62,"l":7.34,"c":7.43,"v":492700},{"d":"2022-08-02","o":7.38,"h":7.85,"l":7.11,"c":7.78,"v":483700},{"d":"2022-08-03","o":7.89,"h":8.26,"l":7.78,"c":8.2,"v":842200},{"d":"2022-08-04","o":8.27,"h":8.33,"l":7.96,"c":8.21,"v":1463300},{"d":"2022-08-05","o":8.03,"h":8.68,"l":7.76,"c":8.18,"v":814300},{"d":"2022-08-08","o":8.46,"h":8.46,"l":7.83,"c":7.99,"v":745800},{"d":"2022-08-09","o":7.92,"h":8.01,"l":7.8,"c":7.89,"v":439000},{"d":"2022-08-10","o":8.07,"h":8.1,"l":7.88,"c":7.91,"v":1406100},{"d":"2022-08-11","o":7.97,"h":8.98,"l":7.97,"c":8.91,"v":1042900},{"d":"2022-08-12","o":9.08,"h":9.66,"l":9.04,"c":9.62,"v":706700},{"d":"2022-08-15","o":9.58,"h":9.81,"l":9.46,"c":9.74,"v":607900},{"d":"2022-08-16","o":9.7,"h":9.7,"l":9.28,"c":9.44,"v":396600},{"d":"2022-08-17","o":9.28,"h":9.32,"l":8.86,"c":8.93,"v":476900},{"d":"2022-08-18","o":8.66,"h":8.85,"l":8.56,"c":8.75,"v":445000},{"d":"2022-08-19","o":8.61,"h":8.61,"l":8.22,"c":8.36,"v":512400},{"d":"2022-08-22","o":8.19,"h":8.23,"l":7.58,"c":7.61,"v":428800},{"d":"2022-08-23","o":7.58,"h":7.87,"l":7.39,"c":7.75,"v":894900},{"d":"2022-08-24","o":7.77,"h":8.26,"l":7.77,"c":8.11,"v":475400},{"d":"2022-08-25","o":8.11,"h":8.24,"l":8.02,"c":8.24,"v":287700},{"d":"2022-08-26","o":8.24,"h":8.24,"l":7.65,"c":7.83,"v":711300},{"d":"2022-08-29","o":7.7,"h":7.94,"l":7.6,"c":7.78,"v":436900},{"d":"2022-08-30","o":7.79,"h":7.95,"l":7.63,"c":7.73,"v":310200},{"d":"2022-08-31","o":7.81,"h":7.89,"l":7.59,"c":7.59,"v":246200},{"d":"2022-09-01","o":7.5,"h":7.66,"l":7.17,"c":7.6,"v":415500},{"d":"2022-09-02","o":7.66,"h":7.66,"l":7.29,"c":7.31,"v":672400},{"d":"2022-09-06","o":7.26,"h":7.36,"l":7.12,"c":7.24,"v":449500},{"d":"2022-09-07","o":7.19,"h":7.72,"l":7.18,"c":7.7,"v":992200},{"d":"2022-09-08","o":7.65,"h":8.04,"l":7.54,"c":7.97,"v":415900},{"d":"2022-09-09","o":7.99,"h":8.36,"l":7.9,"c":8.34,"v":435400},{"d":"2022-09-12","o":8.58,"h":9.29,"l":8.5,"c":9.19,"v":1073700},{"d":"2022-09-13","o":8.84,"h":9.29,"l":8.73,"c":8.86,"v":587000},{"d":"2022-09-14","o":8.83,"h":8.92,"l":8.64,"c":8.9,"v":347600},{"d":"2022-09-15","o":8.86,"h":9.25,"l":8.74,"c":8.85,"v":305500},{"d":"2022-09-16","o":8.67,"h":8.76,"l":8.47,"c":8.54,"v":1057900},{"d":"2022-09-19","o":8.47,"h":8.64,"l":8.22,"c":8.6,"v":371300},{"d":"2022-09-20","o":8.53,"h":8.85,"l":8.39,"c":8.81,"v":329500},{"d":"2022-09-21","o":8.98,"h":9.05,"l":8.52,"c":8.53,"v":446600},{"d":"2022-09-22","o":8.67,"h":8.67,"l":7.99,"c":8.18,"v":583200},{"d":"2022-09-23","o":8.16,"h":8.24,"l":7.76,"c":8.05,"v":544400},{"d":"2022-09-26","o":7.87,"h":8.24,"l":7.87,"c":8.1,"v":330000},{"d":"2022-09-27","o":8.23,"h":8.39,"l":8,"c":8.1,"v":467500},{"d":"2022-09-28","o":7.68,"h":8.74,"l":7.68,"c":8.67,"v":2450300},{"d":"2022-09-29","o":8.53,"h":8.94,"l":8.37,"c":8.71,"v":847400},{"d":"2022-09-30","o":8.53,"h":9.18,"l":8.53,"c":8.74,"v":1241000},{"d":"2022-10-03","o":8.77,"h":9.16,"l":8.58,"c":9.14,"v":781800},{"d":"2022-10-04","o":9.31,"h":10.77,"l":9.24,"c":9.63,"v":1218800},{"d":"2022-10-05","o":9.41,"h":9.67,"l":9.33,"c":9.61,"v":501200},{"d":"2022-10-06","o":9.57,"h":9.98,"l":9.49,"c":9.92,"v":568700},{"d":"2022-10-07","o":9.93,"h":9.94,"l":8.88,"c":8.97,"v":739000},{"d":"2022-10-10","o":9.66,"h":10.04,"l":9.28,"c":9.47,"v":1591800},{"d":"2022-10-11","o":9.53,"h":9.84,"l":9,"c":9.72,"v":737900},{"d":"2022-10-12","o":9.98,"h":10.14,"l":9.58,"c":9.9,"v":1526300},{"d":"2022-10-13","o":9.63,"h":10.1,"l":9.57,"c":9.79,"v":1476400},{"d":"2022-10-14","o":9.95,"h":9.99,"l":9.04,"c":9.06,"v":574200},{"d":"2022-10-17","o":9.29,"h":9.8,"l":9.29,"c":9.44,"v":933900},{"d":"2022-10-18","o":9.78,"h":9.97,"l":9.59,"c":9.68,"v":664200},{"d":"2022-10-19","o":9.59,"h":9.76,"l":9.47,"c":9.56,"v":736800},{"d":"2022-10-20","o":9.56,"h":9.96,"l":9.55,"c":9.89,"v":673800},{"d":"2022-10-21","o":9.95,"h":10.34,"l":9.79,"c":10.18,"v":621500},{"d":"2022-10-24","o":10.25,"h":10.28,"l":9.93,"c":10.15,"v":633500},{"d":"2022-10-25","o":10.15,"h":10.41,"l":10.14,"c":10.33,"v":659700},{"d":"2022-10-26","o":10.42,"h":10.9,"l":10.32,"c":10.5,"v":765000},{"d":"2022-10-27","o":10.5,"h":10.53,"l":10.03,"c":10.05,"v":455500},{"d":"2022-10-28","o":10.03,"h":10.34,"l":9.97,"c":10.25,"v":525900},{"d":"2022-10-31","o":10.17,"h":10.43,"l":10.03,"c":10.24,"v":416800},{"d":"2022-11-01","o":10.24,"h":10.37,"l":10.01,"c":10.21,"v":474100},{"d":"2022-11-02","o":10.18,"h":10.29,"l":9.35,"c":9.38,"v":772100},{"d":"2022-11-03","o":9.32,"h":9.32,"l":8.83,"c":9.15,"v":806700},{"d":"2022-11-04","o":9.48,"h":10.33,"l":9.18,"c":9.24,"v":1075800},{"d":"2022-11-07","o":9.25,"h":9.86,"l":9.11,"c":9.82,"v":1163900},{"d":"2022-11-08","o":9.88,"h":9.98,"l":9.13,"c":9.25,"v":472800},{"d":"2022-11-09","o":9.17,"h":9.31,"l":8.89,"c":8.91,"v":596000},{"d":"2022-11-10","o":9.41,"h":9.8,"l":9.19,"c":9.76,"v":537200},{"d":"2022-11-11","o":9.78,"h":10.46,"l":9.76,"c":10.39,"v":799300},{"d":"2022-11-14","o":10.33,"h":10.53,"l":10.18,"c":10.32,"v":728000},{"d":"2022-11-15","o":10.47,"h":10.65,"l":10.29,"c":10.48,"v":526800},{"d":"2022-11-16","o":10.41,"h":10.5,"l":10.26,"c":10.37,"v":426600},{"d":"2022-11-17","o":10.18,"h":10.36,"l":9.89,"c":9.97,"v":449300},{"d":"2022-11-18","o":10.27,"h":10.27,"l":9.98,"c":10.11,"v":670400},{"d":"2022-11-21","o":10.06,"h":10.24,"l":9.45,"c":9.5,"v":641500},{"d":"2022-11-22","o":9.52,"h":9.81,"l":9.29,"c":9.48,"v":1978800},{"d":"2022-11-23","o":9.51,"h":9.8,"l":9.44,"c":9.59,"v":714900},{"d":"2022-11-25","o":9.5,"h":9.81,"l":9.45,"c":9.75,"v":232300},{"d":"2022-11-28","o":9.68,"h":9.77,"l":9.47,"c":9.5,"v":504000},{"d":"2022-11-29","o":9.51,"h":9.8,"l":9.51,"c":9.77,"v":580600},{"d":"2022-11-30","o":9.84,"h":10.33,"l":9.84,"c":10.26,"v":2118800},{"d":"2022-12-01","o":10.28,"h":10.92,"l":10.26,"c":10.74,"v":2437600},{"d":"2022-12-02","o":10.5,"h":10.72,"l":10.25,"c":10.27,"v":693800},{"d":"2022-12-05","o":10.15,"h":10.18,"l":9.67,"c":9.75,"v":805100},{"d":"2022-12-06","o":9.72,"h":9.83,"l":9.28,"c":9.45,"v":562800},{"d":"2022-12-07","o":9.43,"h":9.65,"l":9.4,"c":9.48,"v":604900},{"d":"2022-12-08","o":9.52,"h":9.82,"l":9.4,"c":9.65,"v":651200},{"d":"2022-12-09","o":9.61,"h":9.89,"l":9.44,"c":9.55,"v":550400},{"d":"2022-12-12","o":9.51,"h":10.36,"l":9.51,"c":10.32,"v":919600},{"d":"2022-12-13","o":10.58,"h":10.88,"l":10.32,"c":10.44,"v":1176600},{"d":"2022-12-14","o":10.44,"h":10.95,"l":10.37,"c":10.5,"v":1385500},{"d":"2022-12-15","o":10.27,"h":10.86,"l":10.13,"c":10.83,"v":790900},{"d":"2022-12-16","o":10.58,"h":10.97,"l":10.18,"c":10.71,"v":1283100},{"d":"2022-12-19","o":10.65,"h":10.79,"l":10.39,"c":10.48,"v":529600},{"d":"2022-12-20","o":10.41,"h":10.94,"l":10.27,"c":10.39,"v":1173300},{"d":"2022-12-21","o":10.5,"h":11.35,"l":10.48,"c":11.21,"v":954500},{"d":"2022-12-22","o":11.1,"h":11.74,"l":10.9,"c":11.7,"v":918900},{"d":"2022-12-23","o":11.7,"h":11.76,"l":11.29,"c":11.71,"v":655700},{"d":"2022-12-27","o":11.72,"h":11.82,"l":11.27,"c":11.35,"v":451000},{"d":"2022-12-28","o":11.47,"h":11.61,"l":11.13,"c":11.29,"v":493300},{"d":"2022-12-29","o":11.42,"h":12.23,"l":11.33,"c":12.06,"v":639100},{"d":"2022-12-30","o":11.89,"h":12.38,"l":11,"c":12.35,"v":738400},{"d":"2023-01-03","o":12.49,"h":12.63,"l":11.53,"c":11.83,"v":670600},{"d":"2023-01-04","o":11.96,"h":12.28,"l":11.83,"c":12.01,"v":1376700},{"d":"2023-01-05","o":12.02,"h":12.31,"l":11.82,"c":12.03,"v":1244200},{"d":"2023-01-06","o":12.58,"h":13.13,"l":12.12,"c":12.58,"v":2249000},{"d":"2023-01-09","o":12.6,"h":12.6,"l":11.47,"c":11.94,"v":2189600},{"d":"2023-01-10","o":11.96,"h":12.61,"l":11.87,"c":11.95,"v":1434700},{"d":"2023-01-11","o":11.95,"h":12.52,"l":11.8,"c":12.04,"v":888500},{"d":"2023-01-12","o":12.44,"h":12.72,"l":11.88,"c":12.69,"v":760600},{"d":"2023-01-13","o":12.55,"h":13.26,"l":12.53,"c":13.13,"v":652000},{"d":"2023-01-17","o":13.11,"h":13.31,"l":12.89,"c":12.97,"v":732000},{"d":"2023-01-18","o":13.04,"h":13.55,"l":12.96,"c":13.49,"v":861300},{"d":"2023-01-19","o":13.37,"h":13.58,"l":13.07,"c":13.45,"v":987000},{"d":"2023-01-20","o":13.7,"h":13.75,"l":12.91,"c":13.45,"v":1341800},{"d":"2023-01-23","o":13.45,"h":13.53,"l":12.98,"c":13.15,"v":887400},{"d":"2023-01-24","o":13.15,"h":13.4,"l":12.89,"c":12.97,"v":439100},{"d":"2023-01-25","o":12.83,"h":12.98,"l":12.63,"c":12.83,"v":432600},{"d":"2023-01-26","o":13,"h":13.21,"l":12.71,"c":12.76,"v":356500},{"d":"2023-01-27","o":12.66,"h":13.01,"l":12.54,"c":12.94,"v":1702300},{"d":"2023-01-30","o":12.79,"h":13.08,"l":12.35,"c":12.74,"v":635600},{"d":"2023-01-31","o":12.81,"h":13.04,"l":12.66,"c":13.02,"v":607900},{"d":"2023-02-01","o":13.13,"h":13.42,"l":12.91,"c":13.25,"v":426500},{"d":"2023-02-02","o":13.38,"h":13.79,"l":13.03,"c":13.28,"v":1398200},{"d":"2023-02-03","o":13.11,"h":13.65,"l":12.93,"c":13.48,"v":578800},{"d":"2023-02-06","o":13.48,"h":13.48,"l":12.99,"c":13.04,"v":502300},{"d":"2023-02-07","o":12.98,"h":13.27,"l":12.77,"c":13.24,"v":496100},{"d":"2023-02-08","o":13.17,"h":13.38,"l":12.91,"c":12.91,"v":601900},{"d":"2023-02-09","o":13.76,"h":14.28,"l":13.6,"c":14,"v":2333500},{"d":"2023-02-10","o":13.84,"h":14.12,"l":13.39,"c":13.79,"v":631900},{"d":"2023-02-13","o":13.79,"h":13.87,"l":13.48,"c":13.68,"v":656600},{"d":"2023-02-14","o":13.56,"h":14.17,"l":13.49,"c":14,"v":671500},{"d":"2023-02-15","o":13.84,"h":14.74,"l":13.65,"c":14.72,"v":977400},{"d":"2023-02-16","o":14.48,"h":14.86,"l":14.32,"c":14.49,"v":859000},{"d":"2023-02-17","o":14.53,"h":14.54,"l":14.08,"c":14.3,"v":550400},{"d":"2023-02-21","o":14.08,"h":14.3,"l":13.68,"c":14.15,"v":1443300},{"d":"2023-02-22","o":14.16,"h":14.5,"l":13.98,"c":14.34,"v":695700},{"d":"2023-02-23","o":14.37,"h":14.8,"l":14.23,"c":14.59,"v":840800},{"d":"2023-02-24","o":14.34,"h":14.89,"l":14.22,"c":14.8,"v":643200},{"d":"2023-02-27","o":14.93,"h":14.99,"l":14.47,"c":14.85,"v":1173400},{"d":"2023-02-28","o":14.88,"h":15.03,"l":14.51,"c":14.81,"v":1054200},{"d":"2023-03-01","o":14.86,"h":16.15,"l":14.54,"c":15.09,"v":2617100},{"d":"2023-03-02","o":14.92,"h":15.72,"l":14.23,"c":15.54,"v":1761800},{"d":"2023-03-03","o":15.55,"h":16.22,"l":15.44,"c":16.02,"v":1213800},{"d":"2023-03-06","o":16.09,"h":16.09,"l":15.54,"c":15.66,"v":845800},{"d":"2023-03-07","o":15.52,"h":16.2,"l":15.45,"c":15.94,"v":835100},{"d":"2023-03-08","o":16,"h":16.34,"l":15.9,"c":15.9,"v":1484300},{"d":"2023-03-09","o":16.07,"h":16.29,"l":15.5,"c":15.72,"v":976800},{"d":"2023-03-10","o":15.7,"h":15.7,"l":14.04,"c":14.3,"v":1851800},{"d":"2023-03-13","o":14.06,"h":15.35,"l":14,"c":15.07,"v":1203800},{"d":"2023-03-14","o":15.27,"h":15.62,"l":14.99,"c":15.33,"v":1181100},{"d":"2023-03-15","o":15.06,"h":15.18,"l":14.71,"c":15.1,"v":817900},{"d":"2023-03-16","o":15.05,"h":15.63,"l":14.97,"c":15.46,"v":660100},{"d":"2023-03-17","o":15.33,"h":15.72,"l":15.21,"c":15.3,"v":1243200},{"d":"2023-03-20","o":15.25,"h":15.68,"l":15.25,"c":15.31,"v":1078800},{"d":"2023-03-21","o":15.59,"h":16.14,"l":15.51,"c":16,"v":1222400},{"d":"2023-03-22","o":16,"h":16.08,"l":15.35,"c":15.39,"v":710200},{"d":"2023-03-23","o":15.52,"h":15.66,"l":15.38,"c":15.54,"v":677100},{"d":"2023-03-24","o":15.5,"h":15.88,"l":15.34,"c":15.82,"v":467600},{"d":"2023-03-27","o":15.95,"h":16.15,"l":15.8,"c":15.92,"v":799700},{"d":"2023-03-28","o":15.83,"h":16.15,"l":15.53,"c":15.54,"v":613900},{"d":"2023-03-29","o":15.77,"h":15.79,"l":15.26,"c":15.44,"v":1034000},{"d":"2023-03-30","o":15.62,"h":15.85,"l":15.51,"c":15.79,"v":418700},{"d":"2023-03-31","o":15.9,"h":16.19,"l":15.48,"c":15.6,"v":1324900},{"d":"2023-04-03","o":15.68,"h":15.92,"l":15.52,"c":15.8,"v":605300},{"d":"2023-04-04","o":15.86,"h":15.99,"l":15.56,"c":15.93,"v":446000},{"d":"2023-04-05","o":15.81,"h":15.9,"l":15.17,"c":15.41,"v":590000},{"d":"2023-04-06","o":15.42,"h":15.94,"l":15.36,"c":15.81,"v":554700},{"d":"2023-04-10","o":15.73,"h":15.94,"l":15.61,"c":15.94,"v":1011800},{"d":"2023-04-11","o":15.99,"h":16.52,"l":15.97,"c":16.2,"v":881000},{"d":"2023-04-12","o":16.32,"h":16.39,"l":15.43,"c":15.45,"v":711000},{"d":"2023-04-13","o":15.53,"h":15.91,"l":15.48,"c":15.83,"v":352500},{"d":"2023-04-14","o":15.85,"h":15.95,"l":15.49,"c":15.6,"v":630600},{"d":"2023-04-17","o":15.71,"h":15.93,"l":15.49,"c":15.67,"v":1246500},{"d":"2023-04-18","o":15.73,"h":15.89,"l":15.5,"c":15.69,"v":607700},{"d":"2023-04-19","o":15.62,"h":16.39,"l":15.58,"c":16.38,"v":709200},{"d":"2023-04-20","o":16.37,"h":17.13,"l":15.93,"c":16.37,"v":3894600},{"d":"2023-04-21","o":16.36,"h":16.54,"l":15.83,"c":16.15,"v":1404500},{"d":"2023-04-24","o":16.08,"h":16.14,"l":15.28,"c":15.49,"v":1240300},{"d":"2023-04-25","o":15.43,"h":15.58,"l":14.65,"c":14.95,"v":1434100},{"d":"2023-04-26","o":15.03,"h":15.03,"l":14.71,"c":14.88,"v":559100},{"d":"2023-04-27","o":14.92,"h":15,"l":14.59,"c":14.67,"v":637800},{"d":"2023-04-28","o":14.57,"h":14.85,"l":14.42,"c":14.44,"v":674900},{"d":"2023-05-01","o":14.35,"h":14.83,"l":14.33,"c":14.74,"v":1098000},{"d":"2023-05-02","o":14.71,"h":14.78,"l":14.34,"c":14.45,"v":861300},{"d":"2023-05-03","o":14.38,"h":15.06,"l":14.34,"c":14.7,"v":1097900},{"d":"2023-05-04","o":14.67,"h":14.76,"l":14.18,"c":14.66,"v":1214100},{"d":"2023-05-05","o":15.25,"h":15.72,"l":14.75,"c":15.16,"v":2561900},{"d":"2023-05-08","o":14.93,"h":15.01,"l":14.44,"c":14.85,"v":1075100},{"d":"2023-05-09","o":14.73,"h":15.34,"l":14.58,"c":15.26,"v":1574900},{"d":"2023-05-10","o":15.42,"h":15.89,"l":15.19,"c":15.61,"v":1569300},{"d":"2023-05-11","o":15.52,"h":15.57,"l":14.92,"c":15.05,"v":1357300},{"d":"2023-05-12","o":15.2,"h":15.68,"l":14.92,"c":15.59,"v":1101200},{"d":"2023-05-15","o":15.59,"h":15.59,"l":14.83,"c":14.83,"v":1208100},{"d":"2023-05-16","o":14.75,"h":15.34,"l":14.64,"c":15.19,"v":1011300},{"d":"2023-05-17","o":15.27,"h":15.37,"l":14.86,"c":15.26,"v":1152000},{"d":"2023-05-18","o":15.26,"h":15.62,"l":15.14,"c":15.33,"v":1052200},{"d":"2023-05-19","o":15.56,"h":15.89,"l":15.11,"c":15.17,"v":661600},{"d":"2023-05-22","o":15.17,"h":15.71,"l":15.17,"c":15.6,"v":706500},{"d":"2023-05-23","o":15.6,"h":16.06,"l":14.8,"c":14.97,"v":1511600},{"d":"2023-05-24","o":14.96,"h":15.07,"l":14.49,"c":15.02,"v":1150000},{"d":"2023-05-25","o":15.11,"h":15.32,"l":14.61,"c":14.74,"v":563300},{"d":"2023-05-26","o":14.73,"h":14.91,"l":14.18,"c":14.32,"v":1024500},{"d":"2023-05-30","o":14.18,"h":15,"l":14.1,"c":14.84,"v":730900},{"d":"2023-05-31","o":14.84,"h":15.34,"l":14.76,"c":15.16,"v":939100},{"d":"2023-06-01","o":15.16,"h":15.43,"l":14.97,"c":15.32,"v":725300},{"d":"2023-06-02","o":15.51,"h":15.52,"l":15.02,"c":15.36,"v":711100},{"d":"2023-06-05","o":15.27,"h":15.56,"l":15.24,"c":15.39,"v":453800},{"d":"2023-06-06","o":15.32,"h":15.7,"l":15.14,"c":15.34,"v":1323900},{"d":"2023-06-07","o":15.35,"h":15.6,"l":15.16,"c":15.25,"v":769000},{"d":"2023-06-08","o":15.23,"h":15.55,"l":14.99,"c":15.3,"v":884800},{"d":"2023-06-09","o":15.3,"h":15.57,"l":15.05,"c":15.12,"v":864900},{"d":"2023-06-12","o":15.21,"h":15.82,"l":14.94,"c":15.34,"v":1389000},{"d":"2023-06-13","o":15.32,"h":15.94,"l":15.32,"c":15.69,"v":1103900},{"d":"2023-06-14","o":15.94,"h":16.55,"l":15.88,"c":16.32,"v":1738700},{"d":"2023-06-15","o":16.23,"h":16.53,"l":15.9,"c":16.13,"v":1207700},{"d":"2023-06-16","o":16.3,"h":16.33,"l":15.3,"c":15.35,"v":1719100},{"d":"2023-06-20","o":15.23,"h":15.61,"l":14.99,"c":15.55,"v":1256600},{"d":"2023-06-21","o":15.53,"h":15.71,"l":15.17,"c":15.5,"v":886100},{"d":"2023-06-22","o":15.5,"h":16.25,"l":15.5,"c":16.04,"v":1116700},{"d":"2023-06-23","o":15.9,"h":16.67,"l":15.9,"c":16.25,"v":2963400},{"d":"2023-06-26","o":16.6,"h":17.92,"l":16.4,"c":17.68,"v":3327100},{"d":"2023-06-27","o":18.27,"h":18.33,"l":17.22,"c":17.8,"v":2053500},{"d":"2023-06-28","o":17.84,"h":18.59,"l":17.72,"c":18.03,"v":3268900},{"d":"2023-06-29","o":18.03,"h":18.5,"l":17.67,"c":17.71,"v":1280500},{"d":"2023-06-30","o":17.85,"h":18.49,"l":17.85,"c":17.98,"v":1681100},{"d":"2023-07-03","o":17.88,"h":18,"l":17.51,"c":17.59,"v":556400},{"d":"2023-07-05","o":17.51,"h":18,"l":17.44,"c":17.51,"v":993600},{"d":"2023-07-06","o":17.28,"h":17.4,"l":16.91,"c":17.2,"v":1129100},{"d":"2023-07-07","o":17.22,"h":17.39,"l":17.02,"c":17.19,"v":627400},{"d":"2023-07-10","o":17.36,"h":18.26,"l":17.27,"c":18.04,"v":1963200},{"d":"2023-07-11","o":18.1,"h":18.24,"l":17.76,"c":18.2,"v":914000},{"d":"2023-07-12","o":18.23,"h":18.73,"l":17.96,"c":18.62,"v":1327500},{"d":"2023-07-13","o":18.7,"h":18.96,"l":18.26,"c":18.8,"v":2539300},{"d":"2023-07-14","o":18.75,"h":18.94,"l":18.09,"c":18.46,"v":1157100},{"d":"2023-07-17","o":18.45,"h":19.14,"l":18.36,"c":18.72,"v":1356300},{"d":"2023-07-18","o":18.65,"h":18.75,"l":18.24,"c":18.62,"v":1658300},{"d":"2023-07-19","o":18.65,"h":18.82,"l":17.88,"c":17.95,"v":1029600},{"d":"2023-07-20","o":17.91,"h":17.95,"l":17.67,"c":17.77,"v":658100},{"d":"2023-07-21","o":17.9,"h":18.19,"l":17.75,"c":17.9,"v":842100},{"d":"2023-07-24","o":17.9,"h":18.02,"l":17.23,"c":17.39,"v":797700},{"d":"2023-07-25","o":17.23,"h":17.64,"l":17.2,"c":17.23,"v":1041400},{"d":"2023-07-26","o":17.16,"h":17.39,"l":17.01,"c":17.31,"v":582300},{"d":"2023-07-27","o":17.49,"h":17.6,"l":17.12,"c":17.17,"v":548700},{"d":"2023-07-28","o":17.28,"h":17.85,"l":17.28,"c":17.49,"v":653300},{"d":"2023-07-31","o":17.54,"h":17.77,"l":17.33,"c":17.67,"v":1015400},{"d":"2023-08-01","o":16.64,"h":18.09,"l":16.47,"c":17.79,"v":1472500},{"d":"2023-08-02","o":17.54,"h":17.62,"l":17.01,"c":17.14,"v":1571100},{"d":"2023-08-03","o":17.01,"h":17.18,"l":16.65,"c":16.88,"v":2007300},{"d":"2023-08-04","o":16.99,"h":18.32,"l":15.6,"c":15.93,"v":2980500},{"d":"2023-08-07","o":15.99,"h":16.63,"l":15.94,"c":16.14,"v":1240000},{"d":"2023-08-08","o":16,"h":16.11,"l":15.33,"c":15.35,"v":1268800},{"d":"2023-08-09","o":15.22,"h":15.56,"l":14.95,"c":15.02,"v":1103900},{"d":"2023-08-10","o":15.08,"h":15.2,"l":14.9,"c":14.95,"v":1364500},{"d":"2023-08-11","o":15.05,"h":15.25,"l":14.67,"c":14.9,"v":1643900},{"d":"2023-08-14","o":14.82,"h":14.95,"l":14.62,"c":14.93,"v":834500},{"d":"2023-08-15","o":14.92,"h":15,"l":14.64,"c":14.88,"v":544700},{"d":"2023-08-16","o":14.88,"h":14.88,"l":14.37,"c":14.39,"v":1348500},{"d":"2023-08-17","o":14.41,"h":14.5,"l":13.79,"c":13.81,"v":1216100},{"d":"2023-08-18","o":13.69,"h":14.52,"l":13.64,"c":14.41,"v":1639100},{"d":"2023-08-21","o":14.43,"h":14.67,"l":14.36,"c":14.41,"v":667400},{"d":"2023-08-22","o":14.48,"h":14.95,"l":14.33,"c":14.89,"v":1198100},{"d":"2023-08-23","o":15.01,"h":15.18,"l":14.83,"c":15.05,"v":784500},{"d":"2023-08-24","o":15.1,"h":15.14,"l":14.62,"c":14.66,"v":763600},{"d":"2023-08-25","o":14.65,"h":14.86,"l":14.44,"c":14.7,"v":745000},{"d":"2023-08-28","o":14.81,"h":15.27,"l":14.76,"c":15.21,"v":783900},{"d":"2023-08-29","o":15.2,"h":15.89,"l":15.07,"c":15.61,"v":1028900},{"d":"2023-08-30","o":15.64,"h":16.35,"l":15.64,"c":16.17,"v":1117500},{"d":"2023-08-31","o":16.27,"h":16.48,"l":16.07,"c":16.35,"v":1021400},{"d":"2023-09-01","o":16.5,"h":16.62,"l":16.05,"c":16.25,"v":745000},{"d":"2023-09-05","o":16.13,"h":16.25,"l":15.51,"c":15.65,"v":645900},{"d":"2023-09-06","o":15.65,"h":15.98,"l":15.65,"c":15.79,"v":567800},{"d":"2023-09-07","o":15.72,"h":15.72,"l":14.91,"c":15.25,"v":1004600},{"d":"2023-09-08","o":15.18,"h":15.5,"l":14.12,"c":14.2,"v":1214300},{"d":"2023-09-11","o":14.31,"h":14.84,"l":14.14,"c":14.78,"v":913700},{"d":"2023-09-12","o":14.61,"h":14.82,"l":13.79,"c":13.93,"v":1263200},{"d":"2023-09-13","o":13.99,"h":14.48,"l":13.92,"c":13.95,"v":676300},{"d":"2023-09-14","o":13.9,"h":14.12,"l":13.8,"c":14.04,"v":653300},{"d":"2023-09-15","o":14.04,"h":14.12,"l":13.43,"c":13.46,"v":2279800},{"d":"2023-09-18","o":13.45,"h":13.78,"l":13.33,"c":13.51,"v":1123800},{"d":"2023-09-19","o":13.46,"h":13.62,"l":13.28,"c":13.38,"v":699600},{"d":"2023-09-20","o":13.48,"h":13.6,"l":13.17,"c":13.18,"v":816300},{"d":"2023-09-21","o":13,"h":13.04,"l":12.08,"c":12.42,"v":2577800},{"d":"2023-09-22","o":12.47,"h":12.8,"l":12.38,"c":12.77,"v":1291100},{"d":"2023-09-25","o":12.73,"h":12.8,"l":12.24,"c":12.4,"v":908900},{"d":"2023-09-26","o":12.35,"h":12.6,"l":12.31,"c":12.53,"v":1058600},{"d":"2023-09-27","o":12.55,"h":13.02,"l":12.48,"c":12.98,"v":1211900},{"d":"2023-09-28","o":12.99,"h":13.37,"l":12.95,"c":13.05,"v":1310000},{"d":"2023-09-29","o":13.23,"h":13.27,"l":12.87,"c":12.97,"v":1215400},{"d":"2023-10-02","o":12.97,"h":12.97,"l":12.44,"c":12.58,"v":626100},{"d":"2023-10-03","o":12.45,"h":12.56,"l":11.63,"c":11.83,"v":1415200},{"d":"2023-10-04","o":11.85,"h":11.87,"l":11.1,"c":11.25,"v":2419800},{"d":"2023-10-05","o":11.3,"h":11.45,"l":10.53,"c":11.15,"v":1940500},{"d":"2023-10-06","o":11.1,"h":11.35,"l":10.95,"c":11.31,"v":1235500},{"d":"2023-10-09","o":11.24,"h":11.35,"l":11.02,"c":11.29,"v":918700},{"d":"2023-10-10","o":11.29,"h":12.06,"l":11.27,"c":11.87,"v":1497400},{"d":"2023-10-11","o":11.86,"h":12.01,"l":11.41,"c":11.5,"v":1227900},{"d":"2023-10-12","o":11.5,"h":11.5,"l":10.82,"c":11.01,"v":1466100},{"d":"2023-10-13","o":11.02,"h":11.24,"l":10.72,"c":11.21,"v":2341500},{"d":"2023-10-16","o":12.17,"h":12.17,"l":10.31,"c":11.53,"v":2713300},{"d":"2023-10-17","o":11.33,"h":12.22,"l":11.22,"c":11.82,"v":1939500},{"d":"2023-10-18","o":11.74,"h":12.22,"l":11.57,"c":11.81,"v":1258900},{"d":"2023-10-19","o":11.81,"h":12.11,"l":11.65,"c":11.85,"v":1418200},{"d":"2023-10-20","o":12.12,"h":12.5,"l":11.86,"c":12.25,"v":2278300},{"d":"2023-10-23","o":12.2,"h":13.11,"l":12.14,"c":12.89,"v":2345800},{"d":"2023-10-24","o":13.02,"h":13.11,"l":12.63,"c":12.82,"v":899700},{"d":"2023-10-25","o":10.5,"h":10.56,"l":10.02,"c":10.1,"v":13520000},{"d":"2023-10-26","o":10.08,"h":10.2,"l":9.63,"c":9.84,"v":3382200},{"d":"2023-10-27","o":10.09,"h":10.15,"l":9.44,"c":9.55,"v":3449200},{"d":"2023-10-30","o":9.58,"h":9.58,"l":8.66,"c":8.89,"v":6016200},{"d":"2023-10-31","o":8.97,"h":9.46,"l":8.96,"c":9.18,"v":2833000},{"d":"2023-11-01","o":9.14,"h":9.52,"l":8.98,"c":9.48,"v":2682800},{"d":"2023-11-02","o":9.57,"h":9.97,"l":9.47,"c":9.83,"v":3028100},{"d":"2023-11-03","o":9.95,"h":10.57,"l":9.95,"c":10.36,"v":2626500},{"d":"2023-11-06","o":10.36,"h":10.46,"l":10.22,"c":10.31,"v":1619900},{"d":"2023-11-07","o":11,"h":11.39,"l":10.66,"c":10.85,"v":4444800},{"d":"2023-11-08","o":10.83,"h":10.93,"l":10.24,"c":10.57,"v":1802900},{"d":"2023-11-09","o":10.64,"h":10.7,"l":10.01,"c":10.12,"v":1824300},{"d":"2023-11-10","o":10.22,"h":10.23,"l":9.89,"c":10.2,"v":1231100},{"d":"2023-11-13","o":10.19,"h":10.51,"l":9.94,"c":9.94,"v":2434100},{"d":"2023-11-14","o":10.36,"h":10.64,"l":10.15,"c":10.63,"v":3194100},{"d":"2023-11-15","o":10.62,"h":11.28,"l":10.62,"c":11.2,"v":2795100},{"d":"2023-11-16","o":11.21,"h":11.4,"l":10.99,"c":11.38,"v":2648400},{"d":"2023-11-17","o":11.48,"h":11.65,"l":10.91,"c":11,"v":2755400},{"d":"2023-11-20","o":11.05,"h":11.51,"l":11.02,"c":11.37,"v":1929400},{"d":"2023-11-21","o":11.34,"h":11.49,"l":10.97,"c":11.46,"v":2091700},{"d":"2023-11-22","o":11.64,"h":11.96,"l":11.55,"c":11.78,"v":1552600},{"d":"2023-11-24","o":11.72,"h":11.98,"l":11.72,"c":11.87,"v":452300},{"d":"2023-11-27","o":11.83,"h":12,"l":11.81,"c":11.95,"v":1063600},{"d":"2023-11-28","o":11.88,"h":11.97,"l":11.46,"c":11.71,"v":1401700},{"d":"2023-11-29","o":11.83,"h":12.23,"l":11.76,"c":11.94,"v":1372900},{"d":"2023-11-30","o":12,"h":12.16,"l":11.78,"c":11.87,"v":1650700},{"d":"2023-12-01","o":11.8,"h":12.63,"l":11.69,"c":12.58,"v":1755500},{"d":"2023-12-04","o":12.51,"h":12.85,"l":12.49,"c":12.75,"v":1473500},{"d":"2023-12-05","o":12.64,"h":12.95,"l":12.45,"c":12.81,"v":2396800},{"d":"2023-12-06","o":12.93,"h":13.01,"l":12.47,"c":12.52,"v":1476800},{"d":"2023-12-07","o":12.51,"h":12.66,"l":12.34,"c":12.57,"v":1516900},{"d":"2023-12-08","o":12.46,"h":12.87,"l":12.45,"c":12.71,"v":1345300},{"d":"2023-12-11","o":12.74,"h":12.77,"l":12.49,"c":12.66,"v":1234600},{"d":"2023-12-12","o":12.64,"h":12.69,"l":12.4,"c":12.61,"v":1172600},{"d":"2023-12-13","o":12.6,"h":13.47,"l":12.55,"c":13.4,"v":1789800},{"d":"2023-12-14","o":13.6,"h":14.38,"l":13.46,"c":13.91,"v":4142300},{"d":"2023-12-15","o":13.98,"h":14.01,"l":13.33,"c":13.43,"v":4356800},{"d":"2023-12-18","o":13.36,"h":13.84,"l":13.22,"c":13.55,"v":1417900},{"d":"2023-12-19","o":13.94,"h":14.5,"l":13.49,"c":14.46,"v":3451900},{"d":"2023-12-20","o":14.41,"h":14.87,"l":14.29,"c":14.5,"v":2437100},{"d":"2023-12-21","o":14.75,"h":15.04,"l":14.65,"c":15.03,"v":1587900},{"d":"2023-12-22","o":15.14,"h":15.24,"l":14.83,"c":15.09,"v":1260000},{"d":"2023-12-26","o":15.14,"h":15.39,"l":14.97,"c":15.34,"v":1296100},{"d":"2023-12-27","o":15.35,"h":15.42,"l":15.11,"c":15.31,"v":2079100},{"d":"2023-12-28","o":15.27,"h":15.48,"l":15.12,"c":15.36,"v":1120800},{"d":"2023-12-29","o":15.26,"h":15.47,"l":15.07,"c":15.11,"v":1273600},{"d":"2024-01-02","o":14.82,"h":15.05,"l":14.57,"c":14.85,"v":1300500},{"d":"2024-01-03","o":14.65,"h":14.65,"l":13.99,"c":14.11,"v":1610300},{"d":"2024-01-04","o":14.1,"h":14.38,"l":13.98,"c":14.09,"v":1074100},{"d":"2024-01-05","o":13.92,"h":14.1,"l":13.62,"c":13.74,"v":1891500},{"d":"2024-01-08","o":14.12,"h":15.16,"l":14.07,"c":14.99,"v":2218200},{"d":"2024-01-09","o":14.72,"h":15.13,"l":14.6,"c":14.77,"v":1115300},{"d":"2024-01-10","o":14.78,"h":15,"l":14.52,"c":14.97,"v":1176500},{"d":"2024-01-11","o":14.93,"h":15.11,"l":14.79,"c":14.95,"v":1114500},{"d":"2024-01-12","o":15.1,"h":15.45,"l":14.84,"c":14.94,"v":1596900},{"d":"2024-01-16","o":14.77,"h":15.22,"l":14.57,"c":15.05,"v":2307600},{"d":"2024-01-17","o":14.79,"h":15.16,"l":14.68,"c":15.11,"v":1256600},{"d":"2024-01-18","o":15.28,"h":15.4,"l":15.01,"c":15.28,"v":952100},{"d":"2024-01-19","o":15.35,"h":15.52,"l":15.12,"c":15.44,"v":1430400},{"d":"2024-01-22","o":15.7,"h":16.18,"l":15.7,"c":15.91,"v":1539200},{"d":"2024-01-23","o":16.08,"h":16.08,"l":15.58,"c":16,"v":1010300},{"d":"2024-01-24","o":16.28,"h":16.35,"l":15.88,"c":15.9,"v":1093000},{"d":"2024-01-25","o":16.19,"h":16.34,"l":16.01,"c":16.13,"v":1543100},{"d":"2024-01-26","o":16.24,"h":16.32,"l":16,"c":16.25,"v":983000},{"d":"2024-01-29","o":16.3,"h":16.72,"l":16.15,"c":16.67,"v":939900},{"d":"2024-01-30","o":16.68,"h":16.81,"l":16.17,"c":16.34,"v":1204700},{"d":"2024-01-31","o":16.33,"h":16.74,"l":16.07,"c":16.09,"v":1583400},{"d":"2024-02-01","o":16.24,"h":16.84,"l":16.2,"c":16.68,"v":1028500},{"d":"2024-02-02","o":16.48,"h":16.8,"l":16.28,"c":16.62,"v":985700},{"d":"2024-02-05","o":16.41,"h":16.64,"l":16.34,"c":16.35,"v":917800},{"d":"2024-02-06","o":16.38,"h":16.68,"l":16.25,"c":16.6,"v":650900},{"d":"2024-02-07","o":16.68,"h":16.74,"l":16.3,"c":16.3,"v":1312000},{"d":"2024-02-08","o":16.35,"h":16.66,"l":16.14,"c":16.65,"v":1165200},{"d":"2024-02-09","o":17,"h":17.34,"l":16.73,"c":16.78,"v":2093800},{"d":"2024-02-12","o":16.73,"h":16.84,"l":16.3,"c":16.38,"v":1563500},{"d":"2024-02-13","o":15.65,"h":16.25,"l":15.28,"c":15.97,"v":1238200},{"d":"2024-02-14","o":16.16,"h":16.23,"l":15.6,"c":15.79,"v":1754100},{"d":"2024-02-15","o":15.96,"h":16.2,"l":15.57,"c":15.64,"v":1727900},{"d":"2024-02-16","o":15.46,"h":15.98,"l":15.19,"c":15.52,"v":1952700},{"d":"2024-02-20","o":15.22,"h":15.43,"l":14.97,"c":15.4,"v":1208600},{"d":"2024-02-21","o":15.24,"h":15.47,"l":15.13,"c":15.37,"v":1729900},{"d":"2024-02-22","o":15.4,"h":15.51,"l":15.25,"c":15.39,"v":1135700},{"d":"2024-02-23","o":15.16,"h":15.69,"l":14.88,"c":15.27,"v":1542800},{"d":"2024-02-26","o":15.12,"h":15.18,"l":14.93,"c":15.09,"v":1621700},{"d":"2024-02-27","o":15.14,"h":15.41,"l":14.93,"c":15.34,"v":2009200},{"d":"2024-02-28","o":14.46,"h":15.01,"l":13.5,"c":13.98,"v":4295300},{"d":"2024-02-29","o":14.21,"h":14.22,"l":13.23,"c":13.43,"v":2580400},{"d":"2024-03-01","o":13.46,"h":13.64,"l":13.1,"c":13.42,"v":2181200},{"d":"2024-03-04","o":13.6,"h":13.64,"l":13.23,"c":13.49,"v":2036300},{"d":"2024-03-05","o":13.4,"h":13.54,"l":13.09,"c":13.18,"v":1570700},{"d":"2024-03-06","o":12.79,"h":13.3,"l":12.79,"c":13.02,"v":2014300},{"d":"2024-03-07","o":13.15,"h":13.23,"l":12.71,"c":12.89,"v":1650000},{"d":"2024-03-08","o":12.98,"h":13.18,"l":12.72,"c":12.8,"v":1518700},{"d":"2024-03-11","o":12.98,"h":13.16,"l":12.83,"c":13.16,"v":2087700},{"d":"2024-03-12","o":13.15,"h":13.42,"l":13.04,"c":13.33,"v":1725700},{"d":"2024-03-13","o":13.45,"h":13.87,"l":13.39,"c":13.79,"v":1849900},{"d":"2024-03-14","o":13.83,"h":13.87,"l":13.24,"c":13.35,"v":1579300},{"d":"2024-03-15","o":13.24,"h":13.44,"l":13.03,"c":13.09,"v":2274800},{"d":"2024-03-18","o":13.12,"h":13.82,"l":12.85,"c":13.51,"v":2602000},{"d":"2024-03-19","o":13.49,"h":14.27,"l":13.24,"c":14.15,"v":1932900},{"d":"2024-03-20","o":14.65,"h":14.88,"l":13.63,"c":13.78,"v":2102000},{"d":"2024-03-21","o":13.94,"h":14.2,"l":13.71,"c":13.73,"v":1589400},{"d":"2024-03-22","o":13.69,"h":13.69,"l":12.9,"c":13.22,"v":2001300},{"d":"2024-03-25","o":13.36,"h":13.66,"l":13.31,"c":13.61,"v":1606700},{"d":"2024-03-26","o":13.77,"h":13.77,"l":13.23,"c":13.41,"v":1150700},{"d":"2024-03-27","o":13.61,"h":14,"l":13.44,"c":13.8,"v":5904300},{"d":"2024-03-28","o":13.88,"h":14.18,"l":13.74,"c":13.79,"v":1603300},{"d":"2024-04-01","o":13.71,"h":14,"l":13.45,"c":13.96,"v":1793500},{"d":"2024-04-02","o":13.68,"h":13.68,"l":13.01,"c":13.49,"v":2697700},{"d":"2024-04-03","o":13.5,"h":13.75,"l":13.37,"c":13.5,"v":1613500},{"d":"2024-04-04","o":13.63,"h":13.74,"l":13.31,"c":13.39,"v":1514400},{"d":"2024-04-05","o":13.39,"h":13.82,"l":13.32,"c":13.8,"v":1141500},{"d":"2024-04-08","o":13.88,"h":14.16,"l":13.69,"c":14,"v":1072400},{"d":"2024-04-09","o":14.07,"h":14.54,"l":14.07,"c":14.26,"v":1567100},{"d":"2024-04-10","o":13.86,"h":14.18,"l":13.7,"c":14.13,"v":972500},{"d":"2024-04-11","o":14.28,"h":14.28,"l":13.78,"c":13.78,"v":908800},{"d":"2024-04-12","o":13.61,"h":13.72,"l":13.02,"c":13.3,"v":1359100},{"d":"2024-04-15","o":13.44,"h":13.5,"l":13.07,"c":13.1,"v":1065900},{"d":"2024-04-16","o":13.04,"h":13.2,"l":12.85,"c":13.19,"v":957500},{"d":"2024-04-17","o":13.34,"h":13.34,"l":12.51,"c":12.51,"v":1135700},{"d":"2024-04-18","o":12.54,"h":12.63,"l":12.29,"c":12.34,"v":2314900},{"d":"2024-04-19","o":12.27,"h":12.79,"l":12.27,"c":12.54,"v":1331400},{"d":"2024-04-22","o":12.5,"h":12.81,"l":12.31,"c":12.79,"v":1659700},{"d":"2024-04-23","o":12.81,"h":13.02,"l":12.59,"c":12.93,"v":1347800},{"d":"2024-04-24","o":12.88,"h":13.08,"l":12.55,"c":12.74,"v":1273100},{"d":"2024-04-25","o":12.51,"h":12.62,"l":12.12,"c":12.24,"v":1341200},{"d":"2024-04-26","o":12.27,"h":12.68,"l":12.24,"c":12.44,"v":1260700},{"d":"2024-04-29","o":12.5,"h":12.7,"l":12.32,"c":12.59,"v":1516600},{"d":"2024-04-30","o":12.58,"h":12.93,"l":12.47,"c":12.62,"v":1132400},{"d":"2024-05-01","o":12.68,"h":13.41,"l":12.54,"c":12.97,"v":1157000},{"d":"2024-05-02","o":13.18,"h":13.27,"l":12.79,"c":13.21,"v":1282000},{"d":"2024-05-03","o":13.56,"h":13.73,"l":13.26,"c":13.65,"v":1081600},{"d":"2024-05-06","o":13.68,"h":13.79,"l":13.04,"c":13.28,"v":1085900},{"d":"2024-05-07","o":13.25,"h":13.63,"l":13.14,"c":13.58,"v":1630200},{"d":"2024-05-08","o":11.64,"h":12.12,"l":10.59,"c":10.6,"v":9065000},{"d":"2024-05-09","o":10.6,"h":11.83,"l":10.41,"c":11.34,"v":4209200},{"d":"2024-05-10","o":11.38,"h":11.59,"l":11.1,"c":11.52,"v":1936900},{"d":"2024-05-13","o":11.55,"h":11.88,"l":11.14,"c":11.14,"v":1770600},{"d":"2024-05-14","o":11.17,"h":11.46,"l":10.71,"c":10.87,"v":1785300},{"d":"2024-05-15","o":11.02,"h":11.51,"l":10.84,"c":11.47,"v":2037000},{"d":"2024-05-16","o":11.46,"h":11.72,"l":11.34,"c":11.43,"v":1655200},{"d":"2024-05-17","o":11.48,"h":11.5,"l":10.83,"c":11.05,"v":1364100},{"d":"2024-05-20","o":11.05,"h":11.18,"l":10.85,"c":11.03,"v":1543500},{"d":"2024-05-21","o":11,"h":11.16,"l":10.61,"c":10.68,"v":1059700},{"d":"2024-05-22","o":10.7,"h":10.89,"l":10.62,"c":10.76,"v":807800},{"d":"2024-05-23","o":10.71,"h":10.71,"l":10.05,"c":10.1,"v":1107800},{"d":"2024-05-24","o":10.12,"h":10.23,"l":9.99,"c":10.12,"v":1329900},{"d":"2024-05-28","o":10.21,"h":10.39,"l":10.16,"c":10.28,"v":874100},{"d":"2024-05-29","o":10.16,"h":10.3,"l":10.11,"c":10.23,"v":1571500},{"d":"2024-05-30","o":10.28,"h":10.72,"l":10.12,"c":10.13,"v":941900},{"d":"2024-05-31","o":10.19,"h":10.27,"l":9.66,"c":9.71,"v":1665400},{"d":"2024-06-03","o":9.84,"h":9.84,"l":9.38,"c":9.5,"v":2206500},{"d":"2024-06-04","o":9.5,"h":9.65,"l":9.26,"c":9.49,"v":1586000},{"d":"2024-06-05","o":9.5,"h":9.95,"l":9.25,"c":9.94,"v":1241800},{"d":"2024-06-06","o":9.9,"h":10.39,"l":9.86,"c":10.26,"v":1594900},{"d":"2024-06-07","o":10.12,"h":10.37,"l":10,"c":10.29,"v":1574000},{"d":"2024-06-10","o":10.2,"h":10.64,"l":10.15,"c":10.25,"v":1416000},{"d":"2024-06-11","o":10.19,"h":10.49,"l":9.9,"c":10.35,"v":1465500},{"d":"2024-06-12","o":10.57,"h":11.22,"l":10.55,"c":10.78,"v":1298300},{"d":"2024-06-13","o":10.75,"h":10.93,"l":10.55,"c":10.72,"v":882300},{"d":"2024-06-14","o":10.64,"h":10.75,"l":10.51,"c":10.66,"v":763200},{"d":"2024-06-17","o":10.57,"h":10.67,"l":10.38,"c":10.48,"v":1066900},{"d":"2024-06-18","o":10.46,"h":10.82,"l":10.31,"c":10.38,"v":1375800},{"d":"2024-06-20","o":10.36,"h":10.64,"l":10.24,"c":10.25,"v":1230600},{"d":"2024-06-21","o":10.31,"h":10.41,"l":10.06,"c":10.09,"v":1940100},{"d":"2024-06-24","o":10.1,"h":10.25,"l":9.78,"c":9.93,"v":1139400},{"d":"2024-06-25","o":9.91,"h":10.14,"l":9.85,"c":10.13,"v":1081300},{"d":"2024-06-26","o":10.11,"h":10.46,"l":9.95,"c":10.41,"v":1214700},{"d":"2024-06-27","o":10.38,"h":10.58,"l":10.08,"c":10.39,"v":1021100},{"d":"2024-06-28","o":10.49,"h":10.63,"l":10.3,"c":10.45,"v":5099100},{"d":"2024-07-01","o":10.45,"h":10.47,"l":9.88,"c":9.98,"v":1457000},{"d":"2024-07-02","o":9.94,"h":10.06,"l":9.84,"c":9.9,"v":1159600},{"d":"2024-07-03","o":9.96,"h":10.14,"l":9.86,"c":9.98,"v":459000},{"d":"2024-07-05","o":9.95,"h":10.29,"l":9.84,"c":10.29,"v":596500},{"d":"2024-07-08","o":10.84,"h":10.84,"l":10.48,"c":10.73,"v":1665100},{"d":"2024-07-09","o":10.75,"h":10.9,"l":10.65,"c":10.84,"v":868900},{"d":"2024-07-10","o":10.85,"h":10.89,"l":10.53,"c":10.77,"v":1037900},{"d":"2024-07-11","o":10.92,"h":11.28,"l":10.73,"c":10.96,"v":1780500},{"d":"2024-07-12","o":11,"h":11.32,"l":10.99,"c":11.25,"v":1568400},{"d":"2024-07-15","o":11.31,"h":11.53,"l":11.22,"c":11.42,"v":1373300},{"d":"2024-07-16","o":11.52,"h":11.88,"l":11.44,"c":11.87,"v":1256600},{"d":"2024-07-17","o":11.63,"h":11.97,"l":11.63,"c":11.74,"v":1163200},{"d":"2024-07-18","o":11.75,"h":11.92,"l":10.94,"c":11.06,"v":1327300},{"d":"2024-07-19","o":11.11,"h":11.2,"l":10.76,"c":11.09,"v":762000},{"d":"2024-07-22","o":11.22,"h":11.41,"l":10.75,"c":10.9,"v":1355300},{"d":"2024-07-23","o":10.88,"h":11.16,"l":10.78,"c":11.02,"v":950300},{"d":"2024-07-24","o":10.92,"h":11.38,"l":10.84,"c":10.91,"v":1258800},{"d":"2024-07-25","o":10.81,"h":11.3,"l":10.75,"c":10.87,"v":1458800},{"d":"2024-07-26","o":11.03,"h":11.03,"l":10.61,"c":10.91,"v":1239400},{"d":"2024-07-29","o":10.94,"h":11.02,"l":9.72,"c":10,"v":2942400},{"d":"2024-07-30","o":10,"h":10.13,"l":9.73,"c":9.88,"v":1881400},{"d":"2024-07-31","o":9.9,"h":10.29,"l":9.54,"c":10.1,"v":3034100},{"d":"2024-08-01","o":7.9,"h":8.1,"l":6.51,"c":6.64,"v":15646700},{"d":"2024-08-02","o":6.55,"h":6.78,"l":6.24,"c":6.3,"v":5596300},{"d":"2024-08-05","o":5.98,"h":6.57,"l":5.74,"c":6.55,"v":6495600},{"d":"2024-08-06","o":6.55,"h":6.73,"l":6.31,"c":6.49,"v":3422100},{"d":"2024-08-07","o":6.5,"h":6.67,"l":5.98,"c":6.1,"v":3633800},{"d":"2024-08-08","o":6.1,"h":6.33,"l":6.1,"c":6.33,"v":4528700},{"d":"2024-08-09","o":6.38,"h":6.42,"l":6.14,"c":6.31,"v":1552000},{"d":"2024-08-12","o":6.31,"h":6.43,"l":6.08,"c":6.22,"v":1267500},{"d":"2024-08-13","o":6.28,"h":6.3,"l":6,"c":6.03,"v":2343800},{"d":"2024-08-14","o":6.05,"h":6.19,"l":5.93,"c":6.16,"v":1469200},{"d":"2024-08-15","o":6.24,"h":6.75,"l":6.22,"c":6.32,"v":2253200},{"d":"2024-08-16","o":6.3,"h":6.39,"l":6.08,"c":6.17,"v":1517800},{"d":"2024-08-19","o":6.2,"h":6.28,"l":6,"c":6.05,"v":2160900},{"d":"2024-08-20","o":6.05,"h":6.11,"l":5.88,"c":5.89,"v":1722500},{"d":"2024-08-21","o":5.92,"h":6.01,"l":5.65,"c":5.68,"v":2979800},{"d":"2024-08-22","o":5.86,"h":6,"l":5.57,"c":5.69,"v":2960000},{"d":"2024-08-23","o":5.75,"h":6.04,"l":5.71,"c":5.74,"v":2798100},{"d":"2024-08-26","o":5.79,"h":6.01,"l":5.68,"c":5.94,"v":4331600},{"d":"2024-08-27","o":6.04,"h":6.62,"l":6.04,"c":6.32,"v":4898800},{"d":"2024-08-28","o":6.28,"h":6.43,"l":6.13,"c":6.25,"v":1687500},{"d":"2024-08-29","o":6.28,"h":7.24,"l":6.27,"c":6.85,"v":3422000},{"d":"2024-08-30","o":6.88,"h":7.01,"l":6.71,"c":6.9,"v":2092400},{"d":"2024-09-03","o":6.86,"h":7,"l":6.73,"c":6.8,"v":1869900},{"d":"2024-09-04","o":6.8,"h":6.9,"l":6.56,"c":6.75,"v":1826300},{"d":"2024-09-05","o":6.77,"h":6.95,"l":6.63,"c":6.65,"v":1482300},{"d":"2024-09-06","o":6.65,"h":6.74,"l":5.82,"c":6.42,"v":2398500},{"d":"2024-09-09","o":6.63,"h":6.67,"l":5.62,"c":5.65,"v":2722500},{"d":"2024-09-10","o":5.65,"h":5.71,"l":5.31,"c":5.57,"v":2519200},{"d":"2024-09-11","o":5.56,"h":5.56,"l":5.28,"c":5.45,"v":1794900},{"d":"2024-09-12","o":5.46,"h":5.58,"l":5.36,"c":5.48,"v":1687100},{"d":"2024-09-13","o":5.53,"h":5.76,"l":5.51,"c":5.59,"v":1455000},{"d":"2024-09-16","o":5.61,"h":6.04,"l":5.52,"c":5.91,"v":1421500},{"d":"2024-09-17","o":5.97,"h":6.28,"l":5.93,"c":5.95,"v":1624500},{"d":"2024-09-18","o":5.95,"h":6.63,"l":5.91,"c":6.15,"v":2327100},{"d":"2024-09-19","o":6.36,"h":6.43,"l":6.15,"c":6.21,"v":1811700},{"d":"2024-09-20","o":6.14,"h":6.26,"l":5.97,"c":6.03,"v":2314200},{"d":"2024-09-23","o":6.03,"h":6.04,"l":5.45,"c":5.56,"v":1781400},{"d":"2024-09-24","o":5.57,"h":5.69,"l":5.45,"c":5.59,"v":1147200},{"d":"2024-09-25","o":5.59,"h":5.68,"l":5.42,"c":5.55,"v":1327800},{"d":"2024-09-26","o":5.6,"h":5.86,"l":5.37,"c":5.49,"v":2424800},{"d":"2024-09-27","o":5.57,"h":5.9,"l":5.51,"c":5.56,"v":1531100},{"d":"2024-09-30","o":5.54,"h":5.71,"l":5.48,"c":5.56,"v":1541900},{"d":"2024-10-01","o":5.54,"h":5.65,"l":5.18,"c":5.27,"v":1861000},{"d":"2024-10-02","o":5.22,"h":5.37,"l":5.08,"c":5.25,"v":1613600},{"d":"2024-10-03","o":5.21,"h":5.26,"l":4.97,"c":5.22,"v":1934300},{"d":"2024-10-04","o":5.36,"h":5.55,"l":5.28,"c":5.49,"v":1663800},{"d":"2024-10-07","o":5.48,"h":5.7,"l":5.42,"c":5.49,"v":1632600},{"d":"2024-10-08","o":5.49,"h":5.56,"l":5.33,"c":5.38,"v":1330900},{"d":"2024-10-09","o":5.38,"h":5.45,"l":5.27,"c":5.31,"v":758200},{"d":"2024-10-10","o":5.24,"h":5.28,"l":4.88,"c":4.98,"v":3130500},{"d":"2024-10-11","o":5,"h":5.2,"l":4.96,"c":5.15,"v":2962000},{"d":"2024-10-14","o":5.17,"h":5.35,"l":4.97,"c":5.32,"v":3694800},{"d":"2024-10-15","o":5.33,"h":5.46,"l":5.22,"c":5.3,"v":1702400},{"d":"2024-10-16","o":5.35,"h":5.77,"l":5.35,"c":5.75,"v":3141600},{"d":"2024-10-17","o":5.79,"h":5.9,"l":5.55,"c":5.71,"v":1790600},{"d":"2024-10-18","o":5.71,"h":5.87,"l":5.65,"c":5.67,"v":1041800},{"d":"2024-10-21","o":5.64,"h":5.69,"l":5.34,"c":5.36,"v":1149200},{"d":"2024-10-22","o":5.32,"h":5.39,"l":5.2,"c":5.38,"v":1019800},{"d":"2024-10-23","o":5.35,"h":5.36,"l":5.08,"c":5.13,"v":1339400},{"d":"2024-10-24","o":5.23,"h":5.36,"l":5.14,"c":5.23,"v":1198400},{"d":"2024-10-25","o":5.25,"h":5.47,"l":5.2,"c":5.25,"v":1323900},{"d":"2024-10-28","o":5.31,"h":5.52,"l":5.19,"c":5.27,"v":2159100},{"d":"2024-10-29","o":5.22,"h":5.49,"l":5.2,"c":5.42,"v":2148400},{"d":"2024-10-30","o":5.39,"h":5.79,"l":5.36,"c":5.62,"v":3294100},{"d":"2024-10-31","o":6.98,"h":8.42,"l":6.97,"c":7.85,"v":16686300},{"d":"2024-11-01","o":7.82,"h":8.26,"l":7.8,"c":8.11,"v":3990300},{"d":"2024-11-04","o":8.1,"h":8.6,"l":8.06,"c":8.36,"v":3855900},{"d":"2024-11-05","o":8.26,"h":8.61,"l":7.87,"c":8.58,"v":2252100},{"d":"2024-11-06","o":8.8,"h":9.01,"l":8.7,"c":8.87,"v":1908300},{"d":"2024-11-07","o":8.86,"h":9.52,"l":8.68,"c":9.41,"v":2635900},{"d":"2024-11-08","o":9.45,"h":9.67,"l":9.22,"c":9.4,"v":2859000},{"d":"2024-11-11","o":9.49,"h":9.86,"l":9.48,"c":9.7,"v":2157100},{"d":"2024-11-12","o":9.6,"h":9.86,"l":9.26,"c":9.28,"v":1910700},{"d":"2024-11-13","o":9.25,"h":9.35,"l":9.08,"c":9.13,"v":2260800},{"d":"2024-11-14","o":9.1,"h":9.2,"l":8.73,"c":8.73,"v":1686700},{"d":"2024-11-15","o":8.61,"h":8.73,"l":8.2,"c":8.23,"v":2171000},{"d":"2024-11-18","o":8.2,"h":8.71,"l":8.18,"c":8.52,"v":1607400},{"d":"2024-11-19","o":8.52,"h":9.6,"l":8.45,"c":9.57,"v":1835500},{"d":"2024-11-20","o":9.6,"h":10.12,"l":9.54,"c":9.93,"v":2332500},{"d":"2024-11-21","o":9.93,"h":10.28,"l":9.81,"c":10.21,"v":1639000},{"d":"2024-11-22","o":10.4,"h":10.4,"l":9.97,"c":10.06,"v":1122100},{"d":"2024-11-25","o":10.16,"h":10.16,"l":9.32,"c":9.62,"v":2034300},{"d":"2024-11-26","o":9.67,"h":9.79,"l":9.48,"c":9.61,"v":1012200},{"d":"2024-11-27","o":9.71,"h":10.47,"l":9.7,"c":10.37,"v":1598600},{"d":"2024-11-29","o":10.45,"h":10.58,"l":10.24,"c":10.48,"v":636500},{"d":"2024-12-02","o":10.63,"h":10.63,"l":10.15,"c":10.21,"v":1433900},{"d":"2024-12-03","o":10.03,"h":10.19,"l":9.81,"c":10,"v":1730400},{"d":"2024-12-04","o":9.98,"h":10.42,"l":9.9,"c":10.05,"v":1599000},{"d":"2024-12-05","o":10,"h":10.03,"l":9.57,"c":9.59,"v":2039200},{"d":"2024-12-06","o":9.63,"h":9.88,"l":9.48,"c":9.63,"v":1196200},{"d":"2024-12-09","o":9.75,"h":9.81,"l":9.27,"c":9.61,"v":1066700},{"d":"2024-12-10","o":9.71,"h":9.87,"l":9.48,"c":9.65,"v":1661300},{"d":"2024-12-11","o":9.75,"h":9.85,"l":9.48,"c":9.69,"v":1687500},{"d":"2024-12-12","o":9.76,"h":9.84,"l":9.47,"c":9.7,"v":844600},{"d":"2024-12-13","o":9.71,"h":9.73,"l":9.37,"c":9.62,"v":771100},{"d":"2024-12-16","o":9.6,"h":9.6,"l":9.25,"c":9.47,"v":1400500},{"d":"2024-12-17","o":9.38,"h":9.58,"l":9.26,"c":9.52,"v":1109500},{"d":"2024-12-18","o":9.59,"h":9.76,"l":8.7,"c":8.82,"v":1641400},{"d":"2024-12-19","o":8.9,"h":9.16,"l":8.84,"c":8.85,"v":1769800},{"d":"2024-12-20","o":8.73,"h":9.42,"l":8.7,"c":9.35,"v":2057500},{"d":"2024-12-23","o":9.37,"h":9.47,"l":9.1,"c":9.12,"v":923600},{"d":"2024-12-24","o":9.19,"h":9.41,"l":9,"c":9.23,"v":499800},{"d":"2024-12-26","o":9.16,"h":9.41,"l":9.03,"c":9.33,"v":1062600},{"d":"2024-12-27","o":9.28,"h":9.43,"l":8.99,"c":9.19,"v":737100},{"d":"2024-12-30","o":9.08,"h":9.24,"l":8.95,"c":9.08,"v":783100},{"d":"2024-12-31","o":9.17,"h":9.26,"l":9.03,"c":9.18,"v":697800},{"d":"2025-01-02","o":9.23,"h":9.53,"l":8.86,"c":9.06,"v":938800},{"d":"2025-01-03","o":8.92,"h":9.46,"l":8.82,"c":9.37,"v":822300},{"d":"2025-01-06","o":9.35,"h":9.57,"l":9.24,"c":9.37,"v":974100},{"d":"2025-01-07","o":9.48,"h":9.65,"l":9.31,"c":9.35,"v":1576000},{"d":"2025-01-08","o":9.29,"h":9.82,"l":9.09,"c":9.66,"v":3372800},{"d":"2025-01-10","o":9.53,"h":10,"l":9.32,"c":9.97,"v":1284700},{"d":"2025-01-13","o":10.4,"h":11.44,"l":10.01,"c":10.88,"v":5132700},{"d":"2025-01-14","o":11.04,"h":11.18,"l":10.81,"c":11.12,"v":2321700},{"d":"2025-01-15","o":11.31,"h":11.51,"l":10.92,"c":11.35,"v":2028500},{"d":"2025-01-16","o":11.3,"h":11.41,"l":10.94,"c":11.29,"v":1462400},{"d":"2025-01-17","o":11.35,"h":11.62,"l":11.16,"c":11.57,"v":1090400},{"d":"2025-01-21","o":11.73,"h":12.03,"l":11.56,"c":11.61,"v":2062700},{"d":"2025-01-22","o":11.57,"h":11.68,"l":11.32,"c":11.38,"v":1596800},{"d":"2025-01-23","o":11.38,"h":11.71,"l":11.29,"c":11.67,"v":1276800},{"d":"2025-01-24","o":11.65,"h":11.65,"l":11,"c":11.01,"v":1741500},{"d":"2025-01-27","o":11.01,"h":11.56,"l":11,"c":11.13,"v":2449600},{"d":"2025-01-28","o":11.2,"h":11.53,"l":10.99,"c":11.45,"v":1422900},{"d":"2025-01-29","o":11.54,"h":12.22,"l":11.43,"c":12.06,"v":2714200},{"d":"2025-01-30","o":12.05,"h":12.16,"l":11.51,"c":11.75,"v":1755500},{"d":"2025-01-31","o":11.9,"h":12.01,"l":11.6,"c":11.79,"v":1492400},{"d":"2025-02-03","o":11.51,"h":11.61,"l":11.26,"c":11.46,"v":1371100},{"d":"2025-02-04","o":11.35,"h":12.24,"l":11.35,"c":12.14,"v":1709000},{"d":"2025-02-05","o":12.16,"h":12.2,"l":11.8,"c":11.95,"v":1334900},{"d":"2025-02-06","o":11.87,"h":11.87,"l":11.3,"c":11.42,"v":1491000},{"d":"2025-02-07","o":11.4,"h":11.46,"l":11.15,"c":11.36,"v":998300},{"d":"2025-02-10","o":11.3,"h":11.3,"l":10.44,"c":10.85,"v":1965300},{"d":"2025-02-11","o":10.78,"h":11.14,"l":10.78,"c":10.95,"v":1018100},{"d":"2025-02-12","o":10.83,"h":10.98,"l":10.65,"c":10.68,"v":970800},{"d":"2025-02-13","o":10.79,"h":10.94,"l":10.67,"c":10.88,"v":660700},{"d":"2025-02-14","o":10.97,"h":11.17,"l":10.74,"c":10.74,"v":753800},{"d":"2025-02-18","o":10.73,"h":10.98,"l":10.66,"c":10.96,"v":859500},{"d":"2025-02-19","o":10.95,"h":10.95,"l":10.7,"c":10.86,"v":1109900},{"d":"2025-02-20","o":10.79,"h":10.85,"l":10.59,"c":10.66,"v":785500},{"d":"2025-02-21","o":10.72,"h":10.86,"l":10.52,"c":10.61,"v":1142200},{"d":"2025-02-24","o":10.64,"h":10.95,"l":10.46,"c":10.76,"v":2424400},{"d":"2025-02-25","o":10.73,"h":10.8,"l":10.13,"c":10.56,"v":2083700},{"d":"2025-02-26","o":10.72,"h":11.08,"l":10.48,"c":11.06,"v":2456300},{"d":"2025-02-27","o":10.5,"h":12.63,"l":10.5,"c":12.12,"v":5559400},{"d":"2025-02-28","o":11.88,"h":12.54,"l":11.63,"c":12.53,"v":3473100},{"d":"2025-03-03","o":12.54,"h":12.79,"l":12.1,"c":12.27,"v":1811100},{"d":"2025-03-04","o":10.64,"h":11.97,"l":10.13,"c":11.73,"v":4979600},{"d":"2025-03-05","o":11.62,"h":11.73,"l":11.15,"c":11.44,"v":12808100},{"d":"2025-03-06","o":10.66,"h":11.18,"l":10.47,"c":10.8,"v":2631200},{"d":"2025-03-07","o":10.8,"h":11,"l":10.07,"c":10.46,"v":1783900},{"d":"2025-03-10","o":10.35,"h":10.41,"l":9.43,"c":9.67,"v":3116500},{"d":"2025-03-11","o":9.77,"h":10.08,"l":9.49,"c":9.95,"v":1865500},{"d":"2025-03-12","o":10.05,"h":10.05,"l":9.46,"c":9.56,"v":2570300},{"d":"2025-03-13","o":9.54,"h":9.6,"l":9.09,"c":9.27,"v":1706000},{"d":"2025-03-14","o":9.39,"h":9.61,"l":9.25,"c":9.29,"v":2022200},{"d":"2025-03-17","o":9.27,"h":9.86,"l":9.27,"c":9.75,"v":1793200},{"d":"2025-03-18","o":9.67,"h":9.67,"l":9.32,"c":9.34,"v":1271700},{"d":"2025-03-19","o":9.34,"h":9.78,"l":9.3,"c":9.54,"v":2162000},{"d":"2025-03-20","o":9.37,"h":10.24,"l":9.37,"c":10.2,"v":1713400},{"d":"2025-03-21","o":10.08,"h":10.19,"l":9.81,"c":9.93,"v":1751200},{"d":"2025-03-24","o":10.09,"h":10.7,"l":9.96,"c":10.49,"v":1825000},{"d":"2025-03-25","o":10.35,"h":10.57,"l":10.17,"c":10.32,"v":1206300},{"d":"2025-03-26","o":10.35,"h":10.4,"l":10.04,"c":10.25,"v":1040900},{"d":"2025-03-27","o":10.24,"h":10.38,"l":10,"c":10.05,"v":804800},{"d":"2025-03-28","o":10.02,"h":10.2,"l":9.9,"c":10.19,"v":1099300},{"d":"2025-03-31","o":9.97,"h":10.33,"l":9.76,"c":10.14,"v":2142300},{"d":"2025-04-01","o":10.09,"h":10.23,"l":9.67,"c":10.08,"v":3064700},{"d":"2025-04-02","o":10.24,"h":10.54,"l":9.79,"c":10.45,"v":2843900},{"d":"2025-04-03","o":9.97,"h":10.39,"l":9.88,"c":10.21,"v":4075400},{"d":"2025-04-04","o":9.87,"h":10.28,"l":9.61,"c":10.23,"v":3480900},{"d":"2025-04-07","o":9.94,"h":10.73,"l":9.55,"c":10.01,"v":4803500},{"d":"2025-04-08","o":10.24,"h":10.42,"l":9.27,"c":9.43,"v":2780100},{"d":"2025-04-09","o":9.18,"h":10.23,"l":8.81,"c":10.05,"v":2609400},{"d":"2025-04-10","o":9.97,"h":9.97,"l":9.38,"c":9.53,"v":1609500},{"d":"2025-04-11","o":9.55,"h":9.82,"l":9.25,"c":9.75,"v":1409300},{"d":"2025-04-14","o":10.01,"h":10.3,"l":9.88,"c":10.18,"v":1437100},{"d":"2025-04-15","o":10.12,"h":10.31,"l":9.8,"c":9.91,"v":1962200},{"d":"2025-04-16","o":9.94,"h":10.26,"l":9.89,"c":10.23,"v":1847400},{"d":"2025-04-17","o":10.2,"h":10.57,"l":10.06,"c":10.56,"v":2292600},{"d":"2025-04-21","o":10.44,"h":10.66,"l":10.15,"c":10.64,"v":1843000},{"d":"2025-04-22","o":10.78,"h":10.87,"l":10.57,"c":10.83,"v":2165200},{"d":"2025-04-23","o":11.1,"h":11.55,"l":11.01,"c":11.21,"v":2173000},{"d":"2025-04-24","o":11.21,"h":11.55,"l":11.18,"c":11.4,"v":1502000},{"d":"2025-04-25","o":11.23,"h":11.58,"l":11.23,"c":11.51,"v":1056400},{"d":"2025-04-28","o":11.51,"h":11.58,"l":11.1,"c":11.13,"v":1658500},{"d":"2025-04-29","o":11.01,"h":11.47,"l":11.01,"c":11.21,"v":1246200},{"d":"2025-04-30","o":11.1,"h":11.11,"l":10.83,"c":10.98,"v":1372600},{"d":"2025-05-01","o":11,"h":11.29,"l":10.74,"c":11.06,"v":2958100},{"d":"2025-05-02","o":11.5,"h":12.26,"l":11.13,"c":12,"v":4701100},{"d":"2025-05-05","o":11.89,"h":12.27,"l":11.51,"c":11.98,"v":2361300},{"d":"2025-05-06","o":11.74,"h":12.24,"l":11.62,"c":12.17,"v":2217000},{"d":"2025-05-07","o":12.17,"h":12.49,"l":11.94,"c":12.45,"v":2216800},{"d":"2025-05-08","o":12.13,"h":12.82,"l":12.13,"c":12.74,"v":2260500},{"d":"2025-05-09","o":12.64,"h":12.64,"l":12.04,"c":12.21,"v":1888200},{"d":"2025-05-12","o":12.75,"h":12.75,"l":12.43,"c":12.67,"v":1556300},{"d":"2025-05-13","o":12.73,"h":12.85,"l":12.53,"c":12.72,"v":985900},{"d":"2025-05-14","o":12.72,"h":12.81,"l":12.55,"c":12.74,"v":988300},{"d":"2025-05-15","o":12.7,"h":13.03,"l":12.67,"c":12.74,"v":1258000},{"d":"2025-05-16","o":12.72,"h":13,"l":12.7,"c":12.96,"v":1727300},{"d":"2025-05-19","o":12.77,"h":13.07,"l":12.65,"c":13.03,"v":1277500},{"d":"2025-05-20","o":13.02,"h":13.14,"l":12.74,"c":12.97,"v":1560900},{"d":"2025-05-21","o":12.86,"h":12.97,"l":12.58,"c":12.66,"v":1652000},{"d":"2025-05-22","o":12.6,"h":12.63,"l":12.43,"c":12.48,"v":898800},{"d":"2025-05-23","o":12.16,"h":12.53,"l":12.11,"c":12.45,"v":1300700},{"d":"2025-05-27","o":12.66,"h":12.68,"l":12.27,"c":12.32,"v":1711700},{"d":"2025-05-28","o":12.29,"h":12.52,"l":12.23,"c":12.44,"v":1618700},{"d":"2025-05-29","o":12.54,"h":12.56,"l":12.29,"c":12.46,"v":1418100},{"d":"2025-05-30","o":12.4,"h":12.49,"l":11.99,"c":12.43,"v":1784000},{"d":"2025-06-02","o":12.42,"h":12.48,"l":12.07,"c":12.3,"v":1620500},{"d":"2025-06-03","o":12.32,"h":12.75,"l":12.22,"c":12.66,"v":1142400},{"d":"2025-06-04","o":12.71,"h":12.71,"l":12.19,"c":12.28,"v":1713000},{"d":"2025-06-05","o":12.25,"h":12.57,"l":12.15,"c":12.44,"v":1345500},{"d":"2025-06-06","o":12.42,"h":12.73,"l":12.38,"c":12.73,"v":1224000},{"d":"2025-06-09","o":12.74,"h":12.97,"l":11.5,"c":11.92,"v":3438100},{"d":"2025-06-10","o":11.92,"h":12.25,"l":11.88,"c":12.21,"v":1501600},{"d":"2025-06-11","o":12.25,"h":12.3,"l":11.67,"c":11.73,"v":1973200},{"d":"2025-06-12","o":11.69,"h":11.74,"l":11.33,"c":11.37,"v":1179400},{"d":"2025-06-13","o":11.17,"h":11.21,"l":10.9,"c":11.06,"v":1994500},{"d":"2025-06-16","o":11.23,"h":11.23,"l":10.89,"c":11.02,"v":1530100},{"d":"2025-06-17","o":10.9,"h":11.19,"l":10.81,"c":10.85,"v":1289700},{"d":"2025-06-18","o":10.85,"h":11.06,"l":10.66,"c":10.89,"v":1085600},{"d":"2025-06-20","o":10.97,"h":11.05,"l":10.8,"c":10.94,"v":2080800},{"d":"2025-06-23","o":10.93,"h":10.96,"l":10.29,"c":10.86,"v":2143100},{"d":"2025-06-24","o":11,"h":11.39,"l":10.83,"c":11.35,"v":1673000},{"d":"2025-06-25","o":11.32,"h":11.43,"l":11.09,"c":11.24,"v":1248100},{"d":"2025-06-26","o":11.24,"h":11.31,"l":10.82,"c":10.9,"v":1657000},{"d":"2025-06-27","o":10.91,"h":11.15,"l":10.76,"c":11.08,"v":3303200},{"d":"2025-06-30","o":11.04,"h":11.13,"l":10.74,"c":11.1,"v":1784900},{"d":"2025-07-01","o":11.1,"h":11.4,"l":10.88,"c":10.93,"v":1706700},{"d":"2025-07-02","o":10.92,"h":11.16,"l":10.78,"c":10.96,"v":1341100},{"d":"2025-07-03","o":10.99,"h":11.12,"l":10.7,"c":10.99,"v":777400},{"d":"2025-07-07","o":10.93,"h":11.01,"l":10.72,"c":10.93,"v":1374000},{"d":"2025-07-08","o":10.95,"h":11.61,"l":10.88,"c":11.6,"v":2331300},{"d":"2025-07-09","o":11.71,"h":11.71,"l":11.22,"c":11.49,"v":1639100},{"d":"2025-07-10","o":11.42,"h":12.01,"l":11.26,"c":11.58,"v":1647400},{"d":"2025-07-11","o":11.56,"h":11.56,"l":10.91,"c":10.99,"v":1612200},{"d":"2025-07-14","o":11,"h":11.17,"l":10.84,"c":10.91,"v":731000},{"d":"2025-07-15","o":10.91,"h":10.97,"l":10.69,"c":10.71,"v":989400},{"d":"2025-07-16","o":10.77,"h":10.92,"l":10.47,"c":10.63,"v":1702300},{"d":"2025-07-17","o":10.57,"h":10.81,"l":10.52,"c":10.63,"v":1348900},{"d":"2025-07-18","o":10.74,"h":10.74,"l":10.44,"c":10.49,"v":1184000},{"d":"2025-07-21","o":10.6,"h":10.71,"l":10.22,"c":10.31,"v":1358200},{"d":"2025-07-22","o":10.25,"h":10.87,"l":10.24,"c":10.74,"v":1607300},{"d":"2025-07-23","o":10.87,"h":10.96,"l":10.73,"c":10.83,"v":1015900},{"d":"2025-07-24","o":10.8,"h":10.83,"l":10.58,"c":10.71,"v":1361800},{"d":"2025-07-25","o":10.75,"h":10.85,"l":10.64,"c":10.82,"v":858000},{"d":"2025-07-28","o":10.9,"h":11.25,"l":10.76,"c":11.19,"v":1871400},{"d":"2025-07-29","o":11.31,"h":11.31,"l":10.86,"c":10.88,"v":1387900},{"d":"2025-07-30","o":10.96,"h":11.09,"l":10.62,"c":10.73,"v":1196900},{"d":"2025-07-31","o":10.66,"h":10.85,"l":10.11,"c":10.58,"v":3497400},{"d":"2025-08-01","o":11.98,"h":13.89,"l":11.66,"c":13.77,"v":13007900},{"d":"2025-08-04","o":13.98,"h":14.9,"l":13.81,"c":14.87,"v":7318500},{"d":"2025-08-05","o":14.95,"h":15.34,"l":14.53,"c":15.34,"v":5879000},{"d":"2025-08-06","o":15.31,"h":15.45,"l":14.93,"c":15.2,"v":4365100},{"d":"2025-08-07","o":15.39,"h":15.46,"l":14.74,"c":14.9,"v":4027200},{"d":"2025-08-08","o":14.98,"h":15.32,"l":14.91,"c":14.97,"v":1745300},{"d":"2025-08-11","o":14.98,"h":15.44,"l":14.75,"c":15.32,"v":2244700},{"d":"2025-08-12","o":15.49,"h":15.84,"l":15.39,"c":15.72,"v":2607400},{"d":"2025-08-13","o":15.87,"h":16.02,"l":15.43,"c":15.8,"v":2391500},{"d":"2025-08-14","o":15.6,"h":15.67,"l":15.4,"c":15.57,"v":1666000},{"d":"2025-08-15","o":15.67,"h":15.89,"l":15.5,"c":15.7,"v":1804600},{"d":"2025-08-18","o":15.75,"h":15.91,"l":15.66,"c":15.86,"v":1601900},{"d":"2025-08-19","o":15.91,"h":15.98,"l":15.72,"c":15.8,"v":1878000},{"d":"2025-08-20","o":15.79,"h":15.93,"l":15.72,"c":15.89,"v":1574800},{"d":"2025-08-21","o":15.85,"h":16.07,"l":15.78,"c":15.93,"v":1884100},{"d":"2025-08-22","o":16.13,"h":16.47,"l":15.84,"c":16.14,"v":2490700},{"d":"2025-08-25","o":15.64,"h":16.03,"l":15.55,"c":15.84,"v":1537000},{"d":"2025-08-26","o":15.9,"h":16.16,"l":15.77,"c":16.05,"v":1954500},{"d":"2025-08-27","o":16,"h":16.32,"l":15.87,"c":16.18,"v":1739900},{"d":"2025-08-28","o":16.16,"h":16.16,"l":15.1,"c":16.03,"v":3599200},{"d":"2025-08-29","o":16.14,"h":16.14,"l":15.77,"c":15.9,"v":1651200},{"d":"2025-09-02","o":15.54,"h":15.98,"l":15.54,"c":15.68,"v":2801400},{"d":"2025-09-03","o":15.53,"h":15.93,"l":15.52,"c":15.9,"v":2084600},{"d":"2025-09-04","o":15.9,"h":16.7,"l":15.8,"c":16.55,"v":3213100},{"d":"2025-09-05","o":16.56,"h":16.65,"l":16.32,"c":16.4,"v":1427200},{"d":"2025-09-08","o":16.59,"h":16.59,"l":16.2,"c":16.34,"v":1342800},{"d":"2025-09-09","o":16.34,"h":16.38,"l":15.77,"c":15.8,"v":2583400},{"d":"2025-09-10","o":15.75,"h":15.89,"l":15.21,"c":15.35,"v":2030300},{"d":"2025-09-11","o":15.39,"h":15.69,"l":15.26,"c":15.63,"v":2416400},{"d":"2025-09-12","o":15.46,"h":15.52,"l":15.13,"c":15.26,"v":1736700},{"d":"2025-09-15","o":15.32,"h":15.44,"l":15.03,"c":15.05,"v":1231800},{"d":"2025-09-16","o":15,"h":15.17,"l":14.74,"c":15.03,"v":1324300},{"d":"2025-09-17","o":15.04,"h":15.13,"l":14.65,"c":14.7,"v":1789500},{"d":"2025-09-18","o":14.7,"h":15.25,"l":14.68,"c":15.22,"v":1611600},{"d":"2025-09-19","o":15.39,"h":15.57,"l":15.17,"c":15.54,"v":2659000},{"d":"2025-09-22","o":15.5,"h":15.69,"l":15.29,"c":15.6,"v":1373100},{"d":"2025-09-23","o":15.6,"h":15.65,"l":15.35,"c":15.49,"v":1036300},{"d":"2025-09-24","o":15.58,"h":15.67,"l":15.15,"c":15.21,"v":1268300},{"d":"2025-09-25","o":15.14,"h":15.48,"l":14.93,"c":15.39,"v":1299100},{"d":"2025-09-26","o":15.47,"h":15.5,"l":14.95,"c":15.02,"v":1339200},{"d":"2025-09-29","o":15.01,"h":15.11,"l":14.65,"c":14.75,"v":1241500},{"d":"2025-09-30","o":14.7,"h":14.8,"l":14.4,"c":14.54,"v":3026600},{"d":"2025-10-01","o":14.39,"h":14.39,"l":13.73,"c":13.97,"v":2594400},{"d":"2025-10-02","o":13.97,"h":14.33,"l":13.57,"c":13.76,"v":1986600},{"d":"2025-10-03","o":13.76,"h":14.07,"l":13.74,"c":13.96,"v":1475100},{"d":"2025-10-06","o":14,"h":14.06,"l":13.54,"c":13.6,"v":1877500},{"d":"2025-10-07","o":13.62,"h":13.98,"l":13.37,"c":13.45,"v":1809900},{"d":"2025-10-08","o":13.45,"h":14.05,"l":13.31,"c":14.02,"v":2316000},{"d":"2025-10-09","o":14,"h":14.05,"l":13.71,"c":13.76,"v":1482700},{"d":"2025-10-10","o":13.77,"h":13.87,"l":13.13,"c":13.14,"v":1522000},{"d":"2025-10-13","o":13.16,"h":13.52,"l":13.14,"c":13.24,"v":1797000},{"d":"2025-10-14","o":13.21,"h":13.98,"l":13.19,"c":13.81,"v":2115500},{"d":"2025-10-15","o":13.77,"h":14.34,"l":13.55,"c":13.99,"v":2399300},{"d":"2025-10-16","o":14.13,"h":14.5,"l":13.92,"c":14.26,"v":2450900},{"d":"2025-10-17","o":14.26,"h":14.99,"l":14.05,"c":14.89,"v":2410600},{"d":"2025-10-20","o":14.98,"h":15.52,"l":14.82,"c":15.5,"v":1954000},{"d":"2025-10-21","o":15.57,"h":15.84,"l":15.2,"c":15.5,"v":2529300},{"d":"2025-10-22","o":15.59,"h":15.91,"l":15.38,"c":15.67,"v":2095700},{"d":"2025-10-23","o":15.66,"h":15.93,"l":15.45,"c":15.89,"v":1228600},{"d":"2025-10-24","o":16.2,"h":16.28,"l":16.01,"c":16.11,"v":1830500},{"d":"2025-10-27","o":16.12,"h":16.75,"l":16.02,"c":16.58,"v":2304700},{"d":"2025-10-28","o":16.72,"h":17.11,"l":16.62,"c":16.65,"v":2434800},{"d":"2025-10-29","o":16.59,"h":17.15,"l":16.46,"c":16.49,"v":2235100},{"d":"2025-10-30","o":16.5,"h":16.73,"l":16.21,"c":16.33,"v":4115500},{"d":"2025-10-31","o":20.03,"h":20.15,"l":18.69,"c":18.99,"v":11584900},{"d":"2025-11-03","o":18.85,"h":19.47,"l":17.88,"c":19.29,"v":4551000},{"d":"2025-11-04","o":19.02,"h":19.57,"l":19.02,"c":19.42,"v":2473900},{"d":"2025-11-05","o":19.44,"h":19.98,"l":19.43,"c":19.72,"v":2888100},{"d":"2025-11-06","o":19.64,"h":20,"l":19.07,"c":19.51,"v":2643500},{"d":"2025-11-07","o":19.62,"h":20.17,"l":19.49,"c":19.8,"v":2364400},{"d":"2025-11-10","o":19.75,"h":20.65,"l":19.63,"c":20.24,"v":2604700},{"d":"2025-11-11","o":20.41,"h":21.04,"l":20.4,"c":20.72,"v":2304400},{"d":"2025-11-12","o":20.75,"h":21.16,"l":20.67,"c":20.75,"v":3683700},{"d":"2025-11-13","o":20.75,"h":20.82,"l":20,"c":20.2,"v":2140900},{"d":"2025-11-14","o":19.87,"h":20.06,"l":19.51,"c":19.74,"v":2603600},{"d":"2025-11-17","o":19.52,"h":19.94,"l":19.42,"c":19.87,"v":1680800},{"d":"2025-11-18","o":19.82,"h":20.2,"l":19.41,"c":19.93,"v":2009400},{"d":"2025-11-19","o":19.9,"h":20.2,"l":19.6,"c":19.62,"v":1610400},{"d":"2025-11-20","o":19.97,"h":20,"l":19.43,"c":19.61,"v":1267600},{"d":"2025-11-21","o":19.53,"h":20.74,"l":19.09,"c":20.31,"v":2306800},{"d":"2025-11-24","o":20.35,"h":20.8,"l":20.31,"c":20.63,"v":2199200},{"d":"2025-11-25","o":20.74,"h":22,"l":20.64,"c":21.83,"v":2887000},{"d":"2025-11-26","o":21.96,"h":22.66,"l":21.68,"c":22.59,"v":2478700},{"d":"2025-11-28","o":22.58,"h":22.6,"l":22.3,"c":22.55,"v":769400},{"d":"2025-12-01","o":22.38,"h":22.44,"l":21.82,"c":21.96,"v":1853000},{"d":"2025-12-02","o":21.99,"h":22.06,"l":21.14,"c":21.17,"v":2915800},{"d":"2025-12-03","o":21.11,"h":21.46,"l":20.87,"c":21.23,"v":2097800},{"d":"2025-12-04","o":21.29,"h":21.57,"l":21.14,"c":21.28,"v":1282300},{"d":"2025-12-05","o":21.47,"h":21.65,"l":21.28,"c":21.45,"v":1848600},{"d":"2025-12-08","o":21.35,"h":21.42,"l":20.96,"c":20.96,"v":2285800},{"d":"2025-12-09","o":21,"h":21.13,"l":20.62,"c":20.67,"v":1429200},{"d":"2025-12-10","o":20.72,"h":21.01,"l":20.54,"c":20.9,"v":4026100},{"d":"2025-12-11","o":21.2,"h":21.42,"l":19.77,"c":19.91,"v":2576100},{"d":"2025-12-12","o":19.98,"h":20.44,"l":19.93,"c":19.96,"v":1836500},{"d":"2025-12-15","o":19.86,"h":20.11,"l":19.51,"c":19.71,"v":2675400},{"d":"2025-12-16","o":19.89,"h":19.99,"l":19.33,"c":19.76,"v":2529600},{"d":"2025-12-17","o":19.66,"h":20.07,"l":19.47,"c":19.57,"v":1551200},{"d":"2025-12-18","o":19.8,"h":20.21,"l":19.66,"c":19.87,"v":1203100},{"d":"2025-12-19","o":19.87,"h":20.34,"l":19.78,"c":20.01,"v":2093700},{"d":"2025-12-22","o":20,"h":20.95,"l":19.69,"c":20.7,"v":3791100},{"d":"2025-12-23","o":20.5,"h":21.03,"l":20.48,"c":21,"v":2258100},{"d":"2025-12-24","o":20.93,"h":20.94,"l":20.55,"c":20.77,"v":956300},{"d":"2025-12-26","o":20.83,"h":21.04,"l":20.72,"c":20.97,"v":1026900},{"d":"2025-12-29","o":21,"h":21.2,"l":20.9,"c":20.98,"v":1149100},{"d":"2025-12-30","o":20.94,"h":21.16,"l":20.84,"c":20.86,"v":1189400},{"d":"2025-12-31","o":20.92,"h":21.3,"l":20.89,"c":21.04,"v":1498800},{"d":"2026-01-02","o":21,"h":21.2,"l":20.29,"c":20.76,"v":1658000},{"d":"2026-01-05","o":20.53,"h":21.37,"l":20.48,"c":21.2,"v":1685400},{"d":"2026-01-06","o":21.07,"h":21.86,"l":21.07,"c":21.79,"v":2402900},{"d":"2026-01-07","o":22.02,"h":22.22,"l":21.73,"c":21.97,"v":1415200},{"d":"2026-01-08","o":22.25,"h":23.29,"l":22.13,"c":22.68,"v":4248500},{"d":"2026-01-09","o":22.65,"h":22.89,"l":21.99,"c":22.65,"v":2453500},{"d":"2026-01-12","o":21.47,"h":21.56,"l":17.43,"c":17.59,"v":13648100},{"d":"2026-01-13","o":17.6,"h":17.84,"l":16.15,"c":16.45,"v":8671400},{"d":"2026-01-14","o":16.42,"h":16.53,"l":15.42,"c":15.95,"v":4561400},{"d":"2026-01-15","o":16.15,"h":17.5,"l":16,"c":17.46,"v":7942800},{"d":"2026-01-16","o":17.4,"h":17.97,"l":17.39,"c":17.74,"v":3729100},{"d":"2026-01-20","o":17.25,"h":17.48,"l":16.85,"c":17.15,"v":3329400},{"d":"2026-01-21","o":17.11,"h":17.35,"l":16.57,"c":17.03,"v":3376000},{"d":"2026-01-22","o":16.91,"h":17.12,"l":15.78,"c":15.8,"v":4530300},{"d":"2026-01-23","o":15.8,"h":16.23,"l":15.55,"c":15.62,"v":2183900},{"d":"2026-01-26","o":15.58,"h":16.1,"l":15.58,"c":15.68,"v":2319100},{"d":"2026-01-27","o":15.43,"h":15.54,"l":14.93,"c":15.26,"v":2812000},{"d":"2026-01-28","o":15.27,"h":15.55,"l":14.97,"c":15.26,"v":2073400},{"d":"2026-01-29","o":15.26,"h":15.26,"l":14.35,"c":14.85,"v":4159700},{"d":"2026-01-30","o":15,"h":15.22,"l":14.54,"c":14.83,"v":3355800},{"d":"2026-02-02","o":14.54,"h":14.98,"l":14.43,"c":14.49,"v":3492100},{"d":"2026-02-03","o":14.46,"h":14.91,"l":14.3,"c":14.67,"v":3273500},{"d":"2026-02-04","o":14.62,"h":14.62,"l":13.72,"c":14.06,"v":2847200},{"d":"2026-02-05","o":14.06,"h":14.21,"l":13.43,"c":13.5,"v":3270700},{"d":"2026-02-06","o":13.5,"h":14.05,"l":13.35,"c":13.82,"v":2253800},{"d":"2026-02-09","o":13.84,"h":13.84,"l":13.33,"c":13.51,"v":2437300},{"d":"2026-02-10","o":13.62,"h":14.65,"l":13.54,"c":13.9,"v":3353400},{"d":"2026-02-11","o":13.8,"h":14.31,"l":13.28,"c":13.47,"v":2673700},{"d":"2026-02-12","o":13.55,"h":13.73,"l":13.01,"c":13.1,"v":2497200},{"d":"2026-02-13","o":13.22,"h":13.56,"l":13.22,"c":13.36,"v":1832700},{"d":"2026-02-17","o":13.36,"h":13.82,"l":13.26,"c":13.5,"v":1464900},{"d":"2026-02-18","o":13.77,"h":13.91,"l":13.51,"c":13.54,"v":2982200},{"d":"2026-02-19","o":13.53,"h":13.73,"l":13.24,"c":13.48,"v":1454600},{"d":"2026-02-20","o":13.63,"h":13.63,"l":12.8,"c":13.01,"v":2575100},{"d":"2026-02-23","o":12.91,"h":13.36,"l":12.77,"c":13.16,"v":2478500},{"d":"2026-02-24","o":13.18,"h":13.98,"l":13,"c":13.93,"v":6120000},{"d":"2026-02-25","o":13.26,"h":14.23,"l":13.13,"c":14.04,"v":6024900},{"d":"2026-02-26","o":14.21,"h":14.45,"l":13.57,"c":14.01,"v":1988600},{"d":"2026-02-27","o":13.8,"h":13.9,"l":13.5,"c":13.62,"v":2121700},{"d":"2026-03-02","o":13.3,"h":13.67,"l":13.14,"c":13.47,"v":1974800},{"d":"2026-03-03","o":13.25,"h":13.27,"l":12.7,"c":13.02,"v":1607700},{"d":"2026-03-04","o":12.84,"h":13.21,"l":12.74,"c":13,"v":1985800},{"d":"2026-03-05","o":12.86,"h":12.89,"l":12.24,"c":12.57,"v":2731000},{"d":"2026-03-06","o":12.26,"h":12.39,"l":12.04,"c":12.23,"v":1851300},{"d":"2026-03-09","o":11.99,"h":12.89,"l":11.92,"c":12.87,"v":4573200},{"d":"2026-03-10","o":12.87,"h":12.87,"l":12.3,"c":12.51,"v":2228500},{"d":"2026-03-11","o":12.5,"h":12.93,"l":12.12,"c":12.66,"v":3504700},{"d":"2026-03-12","o":12.41,"h":12.58,"l":12.25,"c":12.5,"v":2228300},{"d":"2026-03-13","o":12.56,"h":12.71,"l":12.2,"c":12.28,"v":3172100},{"d":"2026-03-16","o":12.34,"h":12.63,"l":12.19,"c":12.6,"v":1664600},{"d":"2026-03-17","o":12.63,"h":13.07,"l":12.63,"c":13.05,"v":2390300},{"d":"2026-03-18","o":13,"h":13.08,"l":12.51,"c":12.56,"v":2617200},{"d":"2026-03-19","o":12.35,"h":12.78,"l":12.35,"c":12.72,"v":1838300},{"d":"2026-03-20","o":12.84,"h":12.84,"l":12.28,"c":12.37,"v":2395100},{"d":"2026-03-23","o":12.73,"h":12.77,"l":12.13,"c":12.15,"v":2265500},{"d":"2026-03-24","o":12.11,"h":12.21,"l":11.64,"c":11.75,"v":2038800},{"d":"2026-03-25","o":11.8,"h":12,"l":11.45,"c":11.49,"v":1593900},{"d":"2026-03-26","o":11.56,"h":11.84,"l":11.46,"c":11.52,"v":2174000},{"d":"2026-03-27","o":11.46,"h":11.52,"l":10.87,"c":10.93,"v":1950700},{"d":"2026-03-30","o":10.93,"h":11.35,"l":10.8,"c":11,"v":2100400},{"d":"2026-03-31","o":11.16,"h":11.22,"l":10.78,"c":10.88,"v":2871002},{"d":"2026-04-01","o":11.03,"h":11.51,"l":10.74,"c":11.26,"v":4038183},{"d":"2026-04-02","o":10.97,"h":11.37,"l":10.61,"c":10.83,"v":2105746},{"d":"2026-04-06","o":10.79,"h":11.26,"l":10.66,"c":10.97,"v":1261772},{"d":"2026-04-07","o":10.91,"h":11.3,"l":10.8,"c":11.03,"v":1672180},{"d":"2026-04-08","o":11.68,"h":11.78,"l":11.42,"c":11.66,"v":2322230},{"d":"2026-04-09","o":11.48,"h":11.56,"l":11.01,"c":11.07,"v":2273188},{"d":"2026-04-10","o":11.06,"h":11.22,"l":10.88,"c":10.9,"v":1588952},{"d":"2026-04-13","o":10.79,"h":11.3,"l":10.79,"c":11.25,"v":2614530},{"d":"2026-04-14","o":11.35,"h":11.72,"l":11.35,"c":11.52,"v":1880605},{"d":"2026-04-15","o":11.61,"h":11.78,"l":11.31,"c":11.42,"v":1692664},{"d":"2026-04-16","o":11.44,"h":11.6,"l":10.81,"c":10.82,"v":1923551},{"d":"2026-04-17","o":11.17,"h":11.43,"l":10.98,"c":11.1,"v":2558268},{"d":"2026-04-20","o":11.04,"h":11.57,"l":10.94,"c":11.55,"v":2447455},{"d":"2026-04-21","o":11.55,"h":11.6,"l":10.38,"c":10.48,"v":2988630},{"d":"2026-04-22","o":10.53,"h":10.82,"l":10.51,"c":10.62,"v":2111775},{"d":"2026-04-23","o":10.6,"h":10.72,"l":10.06,"c":10.21,"v":1633743},{"d":"2026-04-24","o":10.21,"h":10.95,"l":10.15,"c":10.9,"v":4297252},{"d":"2026-04-27","o":10.74,"h":10.93,"l":10.23,"c":10.36,"v":2216849},{"d":"2026-04-28","o":10.38,"h":10.56,"l":9.15,"c":9.35,"v":4797239},{"d":"2026-04-29","o":9.36,"h":9.44,"l":9.16,"c":9.3,"v":3071067},{"d":"2026-04-30","o":9.26,"h":9.8,"l":9.19,"c":9.76,"v":3141864},{"d":"2026-05-01","o":9.87,"h":10.49,"l":9.85,"c":10.43,"v":2851732},{"d":"2026-05-04","o":10.43,"h":10.81,"l":10.22,"c":10.33,"v":3219437},{"d":"2026-05-05","o":10.28,"h":10.54,"l":9.94,"c":10.23,"v":7410922},{"d":"2026-05-06","o":8.03,"h":8.09,"l":6.85,"c":6.99,"v":21545827},{"d":"2026-05-07","o":7.12,"h":7.93,"l":7.07,"c":7.75,"v":11874601},{"d":"2026-05-08","o":7.92,"h":8,"l":7.49,"c":7.52,"v":4942703},{"d":"2026-05-11","o":7.49,"h":7.49,"l":6.82,"c":6.99,"v":5017941},{"d":"2026-05-12","o":7.41,"h":7.88,"l":7.3,"c":7.74,"v":5311763},{"d":"2026-05-13","o":7.72,"h":7.8,"l":7.45,"c":7.55,"v":4173604},{"d":"2026-05-14","o":7.58,"h":7.75,"l":7.48,"c":7.57,"v":2660694},{"d":"2026-05-15","o":7.59,"h":7.8,"l":7.47,"c":7.66,"v":2883206},{"d":"2026-05-18","o":7.7,"h":8.24,"l":7.7,"c":8.09,"v":3440676},{"d":"2026-05-19","o":8.11,"h":8.29,"l":7.91,"c":8.22,"v":2376053}]