[{"d":"2004-08-19","o":2.5,"h":2.6,"l":2.4,"c":2.51,"v":893181924},{"d":"2004-08-20","o":2.53,"h":2.73,"l":2.52,"c":2.71,"v":456686856},{"d":"2004-08-23","o":2.77,"h":2.84,"l":2.73,"c":2.74,"v":365122512},{"d":"2004-08-24","o":2.78,"h":2.79,"l":2.59,"c":2.62,"v":304946748},{"d":"2004-08-25","o":2.63,"h":2.7,"l":2.6,"c":2.65,"v":183772044},{"d":"2004-08-26","o":2.63,"h":2.7,"l":2.62,"c":2.7,"v":141897960},{"d":"2004-08-27","o":2.71,"h":2.72,"l":2.64,"c":2.66,"v":124235640},{"d":"2004-08-30","o":2.63,"h":2.64,"l":2.55,"c":2.55,"v":103935960},{"d":"2004-08-31","o":2.56,"h":2.6,"l":2.56,"c":2.56,"v":98357544},{"d":"2004-09-01","o":2.57,"h":2.58,"l":2.49,"c":2.51,"v":182765052},{"d":"2004-09-02","o":2.48,"h":2.56,"l":2.48,"c":2.54,"v":302373324},{"d":"2004-09-03","o":2.53,"h":2.55,"l":2.49,"c":2.5,"v":103048848},{"d":"2004-09-07","o":2.53,"h":2.55,"l":2.49,"c":2.54,"v":116950932},{"d":"2004-09-08","o":2.52,"h":2.58,"l":2.52,"c":2.56,"v":99712188},{"d":"2004-09-09","o":2.57,"h":2.57,"l":2.53,"c":2.56,"v":81234684},{"d":"2004-09-10","o":2.54,"h":2.67,"l":2.54,"c":2.64,"v":173977848},{"d":"2004-09-13","o":2.67,"h":2.71,"l":2.66,"c":2.69,"v":156882960},{"d":"2004-09-14","o":2.69,"h":2.8,"l":2.67,"c":2.79,"v":216579204},{"d":"2004-09-15","o":2.77,"h":2.86,"l":2.76,"c":2.8,"v":214261524},{"d":"2004-09-16","o":2.81,"h":2.9,"l":2.79,"c":2.85,"v":185326488},{"d":"2004-09-17","o":2.86,"h":2.94,"l":2.84,"c":2.94,"v":189450360},{"d":"2004-09-20","o":2.93,"h":3.04,"l":2.92,"c":2.99,"v":212575212},{"d":"2004-09-21","o":3,"h":3.01,"l":2.94,"c":2.95,"v":144575280},{"d":"2004-09-22","o":2.94,"h":2.99,"l":2.92,"c":2.96,"v":151624224},{"d":"2004-09-23","o":2.97,"h":3.07,"l":2.93,"c":3.02,"v":170713116},{"d":"2004-09-24","o":3.03,"h":3.11,"l":3,"c":3,"v":182469348},{"d":"2004-09-27","o":2.99,"h":3.03,"l":2.95,"c":2.96,"v":141322536},{"d":"2004-09-28","o":3.04,"h":3.19,"l":3.01,"c":3.17,"v":338581080},{"d":"2004-09-29","o":3.17,"h":3.38,"l":3.16,"c":3.28,"v":610329060},{"d":"2004-09-30","o":3.25,"h":3.31,"l":3.23,"c":3.24,"v":275160564},{"d":"2004-10-01","o":3.27,"h":3.36,"l":3.23,"c":3.32,"v":302497200},{"d":"2004-10-04","o":3.38,"h":3.43,"l":3.35,"c":3.38,"v":260455284},{"d":"2004-10-05","o":3.37,"h":3.47,"l":3.31,"c":3.46,"v":299464236},{"d":"2004-10-06","o":3.44,"h":3.46,"l":3.4,"c":3.43,"v":267628104},{"d":"2004-10-07","o":3.43,"h":3.5,"l":3.42,"c":3.47,"v":282301416},{"d":"2004-10-08","o":3.47,"h":3.5,"l":3.43,"c":3.45,"v":221390388},{"d":"2004-10-11","o":3.43,"h":3.47,"l":3.35,"c":3.38,"v":209442348},{"d":"2004-10-12","o":3.36,"h":3.44,"l":3.34,"c":3.44,"v":233310456},{"d":"2004-10-13","o":3.59,"h":3.59,"l":3.51,"c":3.53,"v":395324280},{"d":"2004-10-14","o":3.53,"h":3.56,"l":3.47,"c":3.55,"v":208842948},{"d":"2004-10-15","o":3.63,"h":3.64,"l":3.55,"c":3.61,"v":263895840},{"d":"2004-10-18","o":3.58,"h":3.73,"l":3.53,"c":3.73,"v":280726992},{"d":"2004-10-19","o":3.77,"h":3.81,"l":3.69,"c":3.7,"v":362197440},{"d":"2004-10-20","o":3.7,"h":3.73,"l":3.49,"c":3.52,"v":454453092},{"d":"2004-10-21","o":3.61,"h":3.76,"l":3.54,"c":3.74,"v":582996420},{"d":"2004-10-22","o":4.27,"h":4.51,"l":4.11,"c":4.32,"v":1474200324},{"d":"2004-10-25","o":4.41,"h":4.87,"l":4.32,"c":4.69,"v":1309257432},{"d":"2004-10-26","o":4.66,"h":4.82,"l":4.5,"c":4.55,"v":891391716},{"d":"2004-10-27","o":4.57,"h":4.74,"l":4.55,"c":4.65,"v":533725740},{"d":"2004-10-28","o":4.67,"h":4.86,"l":4.64,"c":4.84,"v":593278128},{"d":"2004-10-29","o":4.98,"h":5,"l":4.77,"c":4.77,"v":845653500},{"d":"2004-11-01","o":4.84,"h":4.95,"l":4.79,"c":4.91,"v":488507004},{"d":"2004-11-02","o":4.97,"h":4.99,"l":4.84,"c":4.88,"v":453398148},{"d":"2004-11-03","o":4.96,"h":5.05,"l":4.77,"c":4.8,"v":554992452},{"d":"2004-11-04","o":4.72,"h":4.76,"l":4.59,"c":4.62,"v":575807616},{"d":"2004-11-05","o":4.55,"h":4.56,"l":4.22,"c":4.24,"v":792530676},{"d":"2004-11-08","o":4.28,"h":4.39,"l":4.24,"c":4.32,"v":447224328},{"d":"2004-11-09","o":4.36,"h":4.38,"l":4.14,"c":4.22,"v":442125432},{"d":"2004-11-10","o":4.27,"h":4.32,"l":4.16,"c":4.2,"v":425334240},{"d":"2004-11-11","o":4.23,"h":4.6,"l":4.19,"c":4.58,"v":598820580},{"d":"2004-11-12","o":4.64,"h":4.75,"l":4.44,"c":4.55,"v":669174156},{"d":"2004-11-15","o":4.52,"h":4.71,"l":4.47,"c":4.63,"v":475583940},{"d":"2004-11-16","o":4.44,"h":4.49,"l":4.28,"c":4.32,"v":835859304},{"d":"2004-11-17","o":4.23,"h":4.44,"l":4.23,"c":4.32,"v":724590684},{"d":"2004-11-18","o":4.26,"h":4.36,"l":4.15,"c":4.19,"v":664518816},{"d":"2004-11-19","o":4.23,"h":4.25,"l":4.17,"c":4.24,"v":350421228},{"d":"2004-11-22","o":4.12,"h":4.24,"l":4.04,"c":4.13,"v":494233272},{"d":"2004-11-23","o":4.2,"h":4.28,"l":4.17,"c":4.19,"v":496035468},{"d":"2004-11-24","o":4.37,"h":4.43,"l":4.32,"c":4.37,"v":610628760},{"d":"2004-11-26","o":4.4,"h":4.51,"l":4.39,"c":4.49,"v":258944796},{"d":"2004-11-29","o":4.51,"h":4.58,"l":4.44,"c":4.53,"v":426237336},{"d":"2004-11-30","o":4.52,"h":4.58,"l":4.51,"c":4.55,"v":307692000},{"d":"2004-12-01","o":4.55,"h":4.57,"l":4.49,"c":4.5,"v":314249436},{"d":"2004-12-02","o":4.5,"h":4.54,"l":4.47,"c":4.49,"v":250185564},{"d":"2004-12-03","o":4.5,"h":4.53,"l":4.44,"c":4.51,"v":234533232},{"d":"2004-12-06","o":4.48,"h":4.52,"l":4.4,"c":4.41,"v":249909840},{"d":"2004-12-07","o":4.4,"h":4.41,"l":4.27,"c":4.29,"v":274561164},{"d":"2004-12-08","o":4.26,"h":4.35,"l":4.22,"c":4.25,"v":301370328},{"d":"2004-12-09","o":4.26,"h":4.34,"l":4.22,"c":4.34,"v":305853840},{"d":"2004-12-10","o":4.34,"h":4.38,"l":4.29,"c":4.3,"v":172515312},{"d":"2004-12-13","o":4.31,"h":4.33,"l":4.24,"c":4.27,"v":192551256},{"d":"2004-12-14","o":4.28,"h":4.47,"l":4.24,"c":4.47,"v":443092464},{"d":"2004-12-15","o":4.45,"h":4.52,"l":4.42,"c":4.5,"v":458381160},{"d":"2004-12-16","o":4.43,"h":4.52,"l":4.4,"c":4.42,"v":342569088},{"d":"2004-12-17","o":4.42,"h":4.52,"l":4.42,"c":4.51,"v":295152552},{"d":"2004-12-20","o":4.55,"h":4.72,"l":4.55,"c":4.63,"v":392986620},{"d":"2004-12-21","o":4.66,"h":4.7,"l":4.59,"c":4.6,"v":220431348},{"d":"2004-12-22","o":4.6,"h":4.68,"l":4.58,"c":4.66,"v":156123720},{"d":"2004-12-23","o":4.69,"h":4.72,"l":4.65,"c":4.7,"v":144439416},{"d":"2004-12-27","o":4.73,"h":4.84,"l":4.73,"c":4.8,"v":243919836},{"d":"2004-12-28","o":4.81,"h":4.84,"l":4.78,"c":4.82,"v":165666168},{"d":"2004-12-29","o":4.8,"h":4.84,"l":4.8,"c":4.83,"v":107016876},{"d":"2004-12-30","o":4.83,"h":4.96,"l":4.8,"c":4.94,"v":235935828},{"d":"2004-12-31","o":4.99,"h":5,"l":4.82,"c":4.82,"v":306433260},{"d":"2005-01-03","o":4.94,"h":5.1,"l":4.89,"c":5.07,"v":633134232},{"d":"2005-01-04","o":5.04,"h":5.08,"l":4.84,"c":4.87,"v":549685764},{"d":"2005-01-05","o":4.84,"h":4.93,"l":4.81,"c":4.84,"v":329134536},{"d":"2005-01-06","o":4.88,"h":4.9,"l":4.7,"c":4.72,"v":415068516},{"d":"2005-01-07","o":4.77,"h":4.86,"l":4.72,"c":4.85,"v":386129484},{"d":"2005-01-10","o":4.87,"h":4.96,"l":4.8,"c":4.88,"v":301282416},{"d":"2005-01-11","o":4.9,"h":4.95,"l":4.83,"c":4.84,"v":278069652},{"d":"2005-01-12","o":4.86,"h":4.9,"l":4.77,"c":4.89,"v":326784888},{"d":"2005-01-13","o":4.89,"h":4.94,"l":4.86,"c":4.89,"v":273702024},{"d":"2005-01-14","o":4.9,"h":5.01,"l":4.86,"c":5,"v":385226388},{"d":"2005-01-18","o":5.03,"h":5.13,"l":4.97,"c":5.1,"v":526377096},{"d":"2005-01-19","o":5.12,"h":5.14,"l":4.92,"c":4.94,"v":449857692},{"d":"2005-01-20","o":4.82,"h":4.91,"l":4.8,"c":4.85,"v":359703936},{"d":"2005-01-21","o":4.87,"h":4.89,"l":4.71,"c":4.71,"v":369965664},{"d":"2005-01-24","o":4.72,"h":4.74,"l":4.51,"c":4.52,"v":560347092},{"d":"2005-01-25","o":4.55,"h":4.56,"l":4.41,"c":4.43,"v":425941632},{"d":"2005-01-26","o":4.49,"h":4.74,"l":4.48,"c":4.74,"v":491823684},{"d":"2005-01-27","o":4.72,"h":4.73,"l":4.63,"c":4.71,"v":264830904},{"d":"2005-01-28","o":4.76,"h":4.87,"l":4.66,"c":4.76,"v":487839672},{"d":"2005-01-31","o":4.85,"h":4.91,"l":4.8,"c":4.9,"v":383484132},{"d":"2005-02-01","o":4.86,"h":4.92,"l":4.77,"c":4.8,"v":752806440},{"d":"2005-02-02","o":5.39,"h":5.43,"l":5.1,"c":5.15,"v":1310660028},{"d":"2005-02-03","o":5.15,"h":5.34,"l":5.15,"c":5.28,"v":519004476},{"d":"2005-02-04","o":5.17,"h":5.2,"l":5.07,"c":5.11,"v":592179228},{"d":"2005-02-07","o":5.14,"h":5.17,"l":4.89,"c":4.91,"v":517897584},{"d":"2005-02-08","o":4.93,"h":5.01,"l":4.87,"c":4.97,"v":458740800},{"d":"2005-02-09","o":5.02,"h":5.05,"l":4.74,"c":4.79,"v":686173140},{"d":"2005-02-10","o":4.8,"h":4.81,"l":4.64,"c":4.7,"v":758548692},{"d":"2005-02-11","o":4.67,"h":4.81,"l":4.66,"c":4.69,"v":524115360},{"d":"2005-02-14","o":4.58,"h":4.83,"l":4.53,"c":4.83,"v":1540945512},{"d":"2005-02-15","o":4.84,"h":5,"l":4.83,"c":4.89,"v":1030280688},{"d":"2005-02-16","o":4.87,"h":4.99,"l":4.86,"c":4.97,"v":660630708},{"d":"2005-02-17","o":4.95,"h":5,"l":4.93,"c":4.95,"v":416159424},{"d":"2005-02-18","o":4.97,"h":4.98,"l":4.92,"c":4.95,"v":339096564},{"d":"2005-02-22","o":4.92,"h":4.98,"l":4.76,"c":4.79,"v":538808652},{"d":"2005-02-23","o":4.84,"h":4.87,"l":4.72,"c":4.85,"v":622816560},{"d":"2005-02-24","o":4.59,"h":4.75,"l":4.56,"c":4.73,"v":1031539428},{"d":"2005-02-25","o":4.73,"h":4.75,"l":4.64,"c":4.65,"v":398541060},{"d":"2005-02-28","o":4.65,"h":4.75,"l":4.65,"c":4.7,"v":312423264},{"d":"2005-03-01","o":4.74,"h":4.75,"l":4.55,"c":4.66,"v":372075552},{"d":"2005-03-02","o":4.65,"h":4.7,"l":4.61,"c":4.63,"v":291128580},{"d":"2005-03-03","o":4.66,"h":4.7,"l":4.61,"c":4.68,"v":304039656},{"d":"2005-03-04","o":4.67,"h":4.69,"l":4.63,"c":4.65,"v":270693036},{"d":"2005-03-07","o":4.7,"h":4.74,"l":4.68,"c":4.72,"v":346349304},{"d":"2005-03-08","o":4.73,"h":4.75,"l":4.63,"c":4.63,"v":321522156},{"d":"2005-03-09","o":4.61,"h":4.62,"l":4.51,"c":4.54,"v":453961584},{"d":"2005-03-10","o":4.53,"h":4.53,"l":4.44,"c":4.5,"v":437981580},{"d":"2005-03-11","o":4.52,"h":4.53,"l":4.43,"c":4.45,"v":320810868},{"d":"2005-03-14","o":4.46,"h":4.46,"l":4.32,"c":4.38,"v":445418136},{"d":"2005-03-15","o":4.39,"h":4.5,"l":4.36,"c":4.47,"v":416467116},{"d":"2005-03-16","o":4.42,"h":4.47,"l":4.38,"c":4.39,"v":283967748},{"d":"2005-03-17","o":4.43,"h":4.5,"l":4.4,"c":4.49,"v":330093576},{"d":"2005-03-18","o":4.47,"h":4.51,"l":4.46,"c":4.51,"v":283316400},{"d":"2005-03-21","o":4.49,"h":4.56,"l":4.44,"c":4.53,"v":299048652},{"d":"2005-03-22","o":4.53,"h":4.55,"l":4.45,"c":4.47,"v":225042732},{"d":"2005-03-23","o":4.45,"h":4.51,"l":4.45,"c":4.48,"v":193606200},{"d":"2005-03-24","o":4.52,"h":4.53,"l":4.48,"c":4.49,"v":148059792},{"d":"2005-03-28","o":4.55,"h":4.62,"l":4.53,"c":4.54,"v":349170480},{"d":"2005-03-29","o":4.53,"h":4.59,"l":4.46,"c":4.49,"v":258661080},{"d":"2005-03-30","o":4.52,"h":4.54,"l":4.49,"c":4.52,"v":249194556},{"d":"2005-03-31","o":4.45,"h":4.54,"l":4.45,"c":4.52,"v":270473256},{"d":"2005-04-01","o":4.55,"h":4.58,"l":4.5,"c":4.51,"v":247032720},{"d":"2005-04-04","o":4.5,"h":4.64,"l":4.5,"c":4.64,"v":322732944},{"d":"2005-04-05","o":4.7,"h":4.76,"l":4.69,"c":4.72,"v":349118532},{"d":"2005-04-06","o":4.74,"h":4.75,"l":4.69,"c":4.74,"v":209893896},{"d":"2005-04-07","o":4.72,"h":4.87,"l":4.72,"c":4.85,"v":387300312},{"d":"2005-04-08","o":4.85,"h":4.88,"l":4.79,"c":4.81,"v":204459336},{"d":"2005-04-11","o":4.83,"h":4.87,"l":4.81,"c":4.84,"v":216203580},{"d":"2005-04-12","o":4.83,"h":4.87,"l":4.74,"c":4.85,"v":292491216},{"d":"2005-04-13","o":4.84,"h":4.86,"l":4.75,"c":4.83,"v":261969768},{"d":"2005-04-14","o":4.84,"h":4.86,"l":4.76,"c":4.79,"v":245861892},{"d":"2005-04-15","o":4.76,"h":4.76,"l":4.62,"c":4.63,"v":462632904},{"d":"2005-04-18","o":4.62,"h":4.7,"l":4.59,"c":4.68,"v":261749988},{"d":"2005-04-19","o":4.74,"h":4.8,"l":4.71,"c":4.79,"v":336862800},{"d":"2005-04-20","o":4.97,"h":5.02,"l":4.9,"c":4.96,"v":617441940},{"d":"2005-04-21","o":5.02,"h":5.13,"l":4.99,"c":5.11,"v":709365924},{"d":"2005-04-22","o":5.58,"h":5.61,"l":5.36,"c":5.4,"v":1326875796},{"d":"2005-04-25","o":5.45,"h":5.62,"l":5.44,"c":5.59,"v":792806400},{"d":"2005-04-26","o":5.51,"h":5.56,"l":5.46,"c":5.47,"v":690189120},{"d":"2005-04-27","o":5.46,"h":5.53,"l":5.42,"c":5.5,"v":410181408},{"d":"2005-04-28","o":5.49,"h":5.56,"l":5.45,"c":5.49,"v":346964688},{"d":"2005-04-29","o":5.55,"h":5.56,"l":5.45,"c":5.51,"v":366441192},{"d":"2005-05-02","o":5.56,"h":5.6,"l":5.51,"c":5.56,"v":390305304},{"d":"2005-05-03","o":5.55,"h":5.71,"l":5.54,"c":5.66,"v":710496792},{"d":"2005-05-04","o":5.69,"h":5.75,"l":5.68,"c":5.72,"v":482856660},{"d":"2005-05-05","o":5.72,"h":5.72,"l":5.65,"c":5.68,"v":300083616},{"d":"2005-05-06","o":5.72,"h":5.74,"l":5.67,"c":5.71,"v":270285444},{"d":"2005-05-09","o":5.71,"h":5.72,"l":5.64,"c":5.66,"v":221250528},{"d":"2005-05-10","o":5.64,"h":5.7,"l":5.62,"c":5.7,"v":253578168},{"d":"2005-05-11","o":5.73,"h":5.81,"l":5.7,"c":5.79,"v":458692848},{"d":"2005-05-12","o":5.78,"h":5.81,"l":5.71,"c":5.72,"v":357570072},{"d":"2005-05-13","o":5.74,"h":5.78,"l":5.69,"c":5.74,"v":296323380},{"d":"2005-05-16","o":5.75,"h":5.8,"l":5.72,"c":5.78,"v":227028744},{"d":"2005-05-17","o":5.77,"h":5.84,"l":5.76,"c":5.83,"v":312043644},{"d":"2005-05-18","o":5.85,"h":6.01,"l":5.84,"c":5.98,"v":491987520},{"d":"2005-05-19","o":6.01,"h":6.04,"l":5.96,"c":5.99,"v":388271340},{"d":"2005-05-20","o":6.04,"h":6.05,"l":6,"c":6.05,"v":326213460},{"d":"2005-05-23","o":6.09,"h":6.46,"l":6.07,"c":6.39,"v":854676468},{"d":"2005-05-24","o":6.43,"h":6.64,"l":6.34,"c":6.41,"v":1160562276},{"d":"2005-05-25","o":6.32,"h":6.53,"l":6.27,"c":6.53,"v":721593684},{"d":"2005-05-26","o":6.53,"h":6.6,"l":6.46,"c":6.49,"v":541322136},{"d":"2005-05-27","o":6.52,"h":6.66,"l":6.49,"c":6.66,"v":486876636},{"d":"2005-05-31","o":6.74,"h":6.97,"l":6.74,"c":6.94,"v":888582528},{"d":"2005-06-01","o":7.09,"h":7.33,"l":7.06,"c":7.21,"v":1406260332},{"d":"2005-06-02","o":7.23,"h":7.25,"l":7.12,"c":7.2,"v":718245036},{"d":"2005-06-03","o":7.18,"h":7.24,"l":6.94,"c":7.01,"v":750540708},{"d":"2005-06-06","o":7.07,"h":7.35,"l":7.05,"c":7.28,"v":900134964},{"d":"2005-06-07","o":7.43,"h":7.5,"l":7.26,"c":7.34,"v":971947080},{"d":"2005-06-08","o":7.33,"h":7.34,"l":6.96,"c":7,"v":1027007964},{"d":"2005-06-09","o":7.13,"h":7.22,"l":7.02,"c":7.16,"v":656986356},{"d":"2005-06-10","o":7.18,"h":7.19,"l":7.01,"c":7.07,"v":507356136},{"d":"2005-06-13","o":7,"h":7.11,"l":6.92,"c":7.08,"v":511615872},{"d":"2005-06-14","o":6.97,"h":7.04,"l":6.95,"c":6.97,"v":403272324},{"d":"2005-06-15","o":6.88,"h":6.94,"l":6.69,"c":6.88,"v":834488676},{"d":"2005-06-16","o":6.86,"h":6.96,"l":6.83,"c":6.94,"v":497997504},{"d":"2005-06-17","o":6.98,"h":7.01,"l":6.9,"c":7.01,"v":416958624},{"d":"2005-06-20","o":6.91,"h":7.2,"l":6.8,"c":7.17,"v":840147012},{"d":"2005-06-21","o":7.21,"h":7.26,"l":7.13,"c":7.2,"v":604686708},{"d":"2005-06-22","o":7.25,"h":7.32,"l":7.22,"c":7.24,"v":418541040},{"d":"2005-06-23","o":7.21,"h":7.38,"l":7.17,"c":7.25,"v":561693744},{"d":"2005-06-24","o":7.28,"h":7.46,"l":7.25,"c":7.44,"v":710137152},{"d":"2005-06-27","o":7.48,"h":7.62,"l":7.35,"c":7.61,"v":711403884},{"d":"2005-06-28","o":7.66,"h":7.74,"l":7.56,"c":7.56,"v":760698540},{"d":"2005-06-29","o":7.57,"h":7.62,"l":7.31,"c":7.33,"v":731216052},{"d":"2005-06-30","o":7.37,"h":7.48,"l":7.28,"c":7.36,"v":603172224},{"d":"2005-07-01","o":7.38,"h":7.41,"l":7.24,"c":7.29,"v":368734896},{"d":"2005-07-05","o":7.31,"h":7.41,"l":7.26,"c":7.4,"v":299460240},{"d":"2005-07-06","o":7.44,"h":7.45,"l":7.29,"c":7.3,"v":319691988},{"d":"2005-07-07","o":7.24,"h":7.4,"l":7.22,"c":7.4,"v":426457116},{"d":"2005-07-08","o":7.41,"h":7.44,"l":7.36,"c":7.41,"v":298005696},{"d":"2005-07-11","o":7.42,"h":7.42,"l":7.28,"c":7.34,"v":335276388},{"d":"2005-07-12","o":7.34,"h":7.37,"l":7.28,"c":7.3,"v":234361404},{"d":"2005-07-13","o":7.32,"h":7.49,"l":7.31,"c":7.48,"v":457058484},{"d":"2005-07-14","o":7.64,"h":7.68,"l":7.51,"c":7.53,"v":426281292},{"d":"2005-07-15","o":7.54,"h":7.59,"l":7.5,"c":7.54,"v":337198464},{"d":"2005-07-18","o":7.51,"h":7.56,"l":7.45,"c":7.5,"v":248063688},{"d":"2005-07-19","o":7.56,"h":7.77,"l":7.55,"c":7.76,"v":504351144},{"d":"2005-07-20","o":7.65,"h":7.82,"l":7.55,"c":7.81,"v":571843584},{"d":"2005-07-21","o":7.86,"h":7.95,"l":7.79,"c":7.86,"v":790784424},{"d":"2005-07-22","o":7.67,"h":7.74,"l":7.42,"c":7.57,"v":934536528},{"d":"2005-07-25","o":7.57,"h":7.59,"l":7.38,"c":7.4,"v":385965648},{"d":"2005-07-26","o":7.38,"h":7.46,"l":7.31,"c":7.41,"v":392283324},{"d":"2005-07-27","o":7.45,"h":7.46,"l":7.32,"c":7.43,"v":288427284},{"d":"2005-07-28","o":7.44,"h":7.44,"l":7.34,"c":7.34,"v":236786976},{"d":"2005-07-29","o":7.31,"h":7.33,"l":7.18,"c":7.2,"v":334197468},{"d":"2005-08-01","o":7.21,"h":7.32,"l":7.21,"c":7.3,"v":226269504},{"d":"2005-08-02","o":7.3,"h":7.5,"l":7.29,"c":7.49,"v":291316392},{"d":"2005-08-03","o":7.46,"h":7.5,"l":7.4,"c":7.44,"v":236986776},{"d":"2005-08-04","o":7.4,"h":7.48,"l":7.39,"c":7.45,"v":209250540},{"d":"2005-08-05","o":7.44,"h":7.47,"l":7.29,"c":7.32,"v":237350412},{"d":"2005-08-08","o":7.35,"h":7.4,"l":7.27,"c":7.29,"v":179092728},{"d":"2005-08-09","o":7.31,"h":7.32,"l":7.22,"c":7.3,"v":230940828},{"d":"2005-08-10","o":7.29,"h":7.32,"l":7.13,"c":7.15,"v":274884840},{"d":"2005-08-11","o":7.15,"h":7.17,"l":7.02,"c":7.11,"v":300295404},{"d":"2005-08-12","o":7.09,"h":7.26,"l":7.05,"c":7.25,"v":263172564},{"d":"2005-08-15","o":7.25,"h":7.33,"l":7.1,"c":7.11,"v":326661012},{"d":"2005-08-16","o":7.13,"h":7.2,"l":7.09,"c":7.15,"v":284083632},{"d":"2005-08-17","o":7.14,"h":7.17,"l":7.11,"c":7.13,"v":155176668},{"d":"2005-08-18","o":6.9,"h":7.02,"l":6.88,"c":7.01,"v":474437088},{"d":"2005-08-19","o":7.03,"h":7.04,"l":7,"c":7.01,"v":221494284},{"d":"2005-08-22","o":7.04,"h":7.04,"l":6.84,"c":6.86,"v":272247480},{"d":"2005-08-23","o":6.91,"h":7,"l":6.86,"c":7,"v":232635132},{"d":"2005-08-24","o":6.95,"h":7.13,"l":6.92,"c":7.07,"v":343380276},{"d":"2005-08-25","o":7.07,"h":7.11,"l":7.01,"c":7.07,"v":174888936},{"d":"2005-08-26","o":7.09,"h":7.13,"l":7.07,"c":7.1,"v":150061788},{"d":"2005-08-29","o":7.06,"h":7.24,"l":7.06,"c":7.22,"v":235883880},{"d":"2005-08-30","o":7.19,"h":7.24,"l":7.15,"c":7.19,"v":191488320},{"d":"2005-08-31","o":7.21,"h":7.22,"l":7.12,"c":7.16,"v":201158640},{"d":"2005-09-01","o":7.15,"h":7.19,"l":7.13,"c":7.16,"v":109574316},{"d":"2005-09-02","o":7.17,"h":7.26,"l":7.17,"c":7.22,"v":137242620},{"d":"2005-09-06","o":7.23,"h":7.24,"l":7.18,"c":7.18,"v":168323508},{"d":"2005-09-07","o":7.15,"h":7.39,"l":7.14,"c":7.38,"v":299680020},{"d":"2005-09-08","o":7.38,"h":7.49,"l":7.34,"c":7.39,"v":264267468},{"d":"2005-09-09","o":7.44,"h":7.48,"l":7.42,"c":7.48,"v":175444380},{"d":"2005-09-12","o":7.55,"h":7.79,"l":7.53,"c":7.75,"v":415044540},{"d":"2005-09-13","o":7.73,"h":7.9,"l":7.66,"c":7.8,"v":411584004},{"d":"2005-09-14","o":7.73,"h":7.84,"l":7.52,"c":7.58,"v":450580968},{"d":"2005-09-15","o":7.5,"h":7.68,"l":7.46,"c":7.57,"v":618029352},{"d":"2005-09-16","o":7.61,"h":7.62,"l":7.5,"c":7.51,"v":302888808},{"d":"2005-09-19","o":7.53,"h":7.66,"l":7.53,"c":7.6,"v":230245524},{"d":"2005-09-20","o":7.66,"h":7.79,"l":7.64,"c":7.71,"v":373665960},{"d":"2005-09-21","o":7.72,"h":7.85,"l":7.66,"c":7.81,"v":404383212},{"d":"2005-09-22","o":7.8,"h":7.99,"l":7.76,"c":7.79,"v":519735744},{"d":"2005-09-23","o":7.83,"h":7.94,"l":7.82,"c":7.89,"v":339012648},{"d":"2005-09-26","o":8,"h":8.03,"l":7.82,"c":7.86,"v":395380224},{"d":"2005-09-27","o":7.88,"h":7.97,"l":7.84,"c":7.86,"v":274649076},{"d":"2005-09-28","o":7.86,"h":7.89,"l":7.65,"c":7.66,"v":319576104},{"d":"2005-09-29","o":7.67,"h":7.78,"l":7.66,"c":7.75,"v":224327448},{"d":"2005-09-30","o":7.86,"h":7.95,"l":7.82,"c":7.92,"v":365685948},{"d":"2005-10-03","o":7.85,"h":8.01,"l":7.83,"c":7.97,"v":366045588},{"d":"2005-10-04","o":8.01,"h":8.04,"l":7.78,"c":7.78,"v":365406228},{"d":"2005-10-05","o":7.83,"h":7.88,"l":7.71,"c":7.78,"v":332802864},{"d":"2005-10-06","o":7.86,"h":7.87,"l":7.76,"c":7.83,"v":319432248},{"d":"2005-10-07","o":7.88,"h":7.92,"l":7.77,"c":7.83,"v":270541188},{"d":"2005-10-10","o":7.84,"h":7.88,"l":7.74,"c":7.77,"v":222665112},{"d":"2005-10-11","o":7.77,"h":7.82,"l":7.63,"c":7.66,"v":341362296},{"d":"2005-10-12","o":7.64,"h":7.69,"l":7.48,"c":7.53,"v":371875752},{"d":"2005-10-13","o":7.56,"h":7.56,"l":7.27,"c":7.44,"v":422285292},{"d":"2005-10-14","o":7.51,"h":7.51,"l":7.32,"c":7.41,"v":340423236},{"d":"2005-10-17","o":7.44,"h":7.64,"l":7.37,"c":7.63,"v":302365332},{"d":"2005-10-18","o":7.63,"h":7.71,"l":7.58,"c":7.59,"v":282828888},{"d":"2005-10-19","o":7.61,"h":7.75,"l":7.61,"c":7.73,"v":280147572},{"d":"2005-10-20","o":7.76,"h":7.79,"l":7.54,"c":7.59,"v":555911532},{"d":"2005-10-21","o":8.65,"h":8.67,"l":8.33,"c":8.51,"v":914780304},{"d":"2005-10-24","o":8.59,"h":8.74,"l":8.56,"c":8.72,"v":376890732},{"d":"2005-10-25","o":8.65,"h":8.69,"l":8.58,"c":8.68,"v":274856868},{"d":"2005-10-26","o":8.67,"h":8.91,"l":8.66,"c":8.89,"v":355943700},{"d":"2005-10-27","o":8.92,"h":8.94,"l":8.8,"c":8.84,"v":205170624},{"d":"2005-10-28","o":8.89,"h":8.98,"l":8.88,"c":8.96,"v":235903860},{"d":"2005-10-31","o":9.02,"h":9.38,"l":9,"c":9.31,"v":573142284},{"d":"2005-11-01","o":9.31,"h":9.61,"l":9.23,"c":9.49,"v":653589756},{"d":"2005-11-02","o":9.55,"h":9.63,"l":9.44,"c":9.5,"v":422193384},{"d":"2005-11-03","o":9.57,"h":9.67,"l":9.54,"c":9.66,"v":297638064},{"d":"2005-11-04","o":9.76,"h":9.8,"l":9.65,"c":9.77,"v":352643004},{"d":"2005-11-07","o":9.89,"h":9.95,"l":9.81,"c":9.89,"v":383276340},{"d":"2005-11-08","o":9.87,"h":9.9,"l":9.72,"c":9.76,"v":315584100},{"d":"2005-11-09","o":9.68,"h":9.72,"l":9.46,"c":9.49,"v":418257324},{"d":"2005-11-10","o":9.47,"h":9.79,"l":9.45,"c":9.79,"v":364782852},{"d":"2005-11-11","o":9.89,"h":9.93,"l":9.73,"c":9.77,"v":282273444},{"d":"2005-11-14","o":9.81,"h":9.97,"l":9.8,"c":9.93,"v":312003684},{"d":"2005-11-15","o":9.87,"h":9.93,"l":9.78,"c":9.83,"v":344651004},{"d":"2005-11-16","o":9.91,"h":9.98,"l":9.86,"c":9.96,"v":347460192},{"d":"2005-11-17","o":10.06,"h":10.11,"l":10,"c":10.1,"v":368119512},{"d":"2005-11-18","o":10.1,"h":10.12,"l":10.01,"c":10.02,"v":280742976},{"d":"2005-11-21","o":9.99,"h":10.26,"l":9.85,"c":10.24,"v":412990596},{"d":"2005-11-22","o":10.23,"h":10.44,"l":10.17,"c":10.42,"v":383456160},{"d":"2005-11-23","o":10.44,"h":10.63,"l":10.4,"c":10.58,"v":402996600},{"d":"2005-11-25","o":10.66,"h":10.73,"l":10.64,"c":10.73,"v":193410396},{"d":"2005-11-28","o":10.76,"h":10.79,"l":10.57,"c":10.6,"v":439895664},{"d":"2005-11-29","o":10.62,"h":10.67,"l":10.06,"c":10.1,"v":858972168},{"d":"2005-11-30","o":10.12,"h":10.22,"l":9.9,"c":10.13,"v":623240136},{"d":"2005-12-01","o":10.24,"h":10.4,"l":10.22,"c":10.36,"v":389406204},{"d":"2005-12-02","o":10.43,"h":10.5,"l":10.36,"c":10.45,"v":301438260},{"d":"2005-12-05","o":10.44,"h":10.45,"l":10.12,"c":10.16,"v":411164424},{"d":"2005-12-06","o":10.23,"h":10.42,"l":10.05,"c":10.12,"v":604406988},{"d":"2005-12-07","o":10.16,"h":10.18,"l":9.99,"c":10.12,"v":466169364},{"d":"2005-12-08","o":10.14,"h":10.28,"l":10.08,"c":10.28,"v":356043600},{"d":"2005-12-09","o":10.39,"h":10.4,"l":10.22,"c":10.24,"v":305430264},{"d":"2005-12-12","o":10.38,"h":10.39,"l":10.26,"c":10.33,"v":277725996},{"d":"2005-12-13","o":10.32,"h":10.46,"l":10.3,"c":10.45,"v":326225448},{"d":"2005-12-14","o":10.44,"h":10.5,"l":10.4,"c":10.48,"v":264950784},{"d":"2005-12-15","o":10.49,"h":10.59,"l":10.42,"c":10.57,"v":241590168},{"d":"2005-12-16","o":10.64,"h":10.82,"l":10.58,"c":10.76,"v":652566780},{"d":"2005-12-19","o":10.82,"h":11.17,"l":10.51,"c":10.63,"v":876594528},{"d":"2005-12-20","o":10.71,"h":10.82,"l":10.63,"c":10.75,"v":402984612},{"d":"2005-12-21","o":10.85,"h":10.93,"l":10.53,"c":10.67,"v":448427124},{"d":"2005-12-22","o":10.81,"h":10.83,"l":10.66,"c":10.81,"v":301562136},{"d":"2005-12-23","o":10.81,"h":10.82,"l":10.73,"c":10.78,"v":183620196},{"d":"2005-12-27","o":10.81,"h":10.81,"l":10.58,"c":10.63,"v":267843888},{"d":"2005-12-28","o":10.62,"h":10.71,"l":10.54,"c":10.68,"v":284431284},{"d":"2005-12-29","o":10.71,"h":10.73,"l":10.49,"c":10.51,"v":277554168},{"d":"2005-12-30","o":10.44,"h":10.47,"l":10.35,"c":10.38,"v":303180516},{"d":"2006-01-03","o":10.57,"h":10.9,"l":10.47,"c":10.89,"v":524323152},{"d":"2006-01-04","o":11.11,"h":11.24,"l":11,"c":11.14,"v":610844544},{"d":"2006-01-05","o":11.16,"h":11.3,"l":11.05,"c":11.29,"v":431899668},{"d":"2006-01-06","o":11.43,"h":11.77,"l":11.34,"c":11.65,"v":709565724},{"d":"2006-01-09","o":11.67,"h":11.85,"l":11.54,"c":11.68,"v":511164324},{"d":"2006-01-10","o":11.62,"h":11.77,"l":11.56,"c":11.76,"v":363520116},{"d":"2006-01-11","o":11.79,"h":11.89,"l":11.74,"c":11.8,"v":359935704},{"d":"2006-01-12","o":11.85,"h":11.89,"l":11.55,"c":11.6,"v":404606988},{"d":"2006-01-13","o":11.62,"h":11.68,"l":11.55,"c":11.67,"v":305957736},{"d":"2006-01-17","o":11.59,"h":11.76,"l":11.57,"c":11.69,"v":330481188},{"d":"2006-01-18","o":11.19,"h":11.45,"l":11.09,"c":11.13,"v":818608572},{"d":"2006-01-19","o":11.29,"h":11.35,"l":10.84,"c":10.92,"v":580910508},{"d":"2006-01-20","o":10.98,"h":11.01,"l":9.88,"c":10,"v":1643023332},{"d":"2006-01-23","o":10.19,"h":10.72,"l":10.15,"c":10.7,"v":908746344},{"d":"2006-01-24","o":10.91,"h":11.13,"l":10.87,"c":11.09,"v":617965416},{"d":"2006-01-25","o":11.29,"h":11.37,"l":10.74,"c":10.84,"v":748842408},{"d":"2006-01-26","o":11,"h":11.01,"l":10.6,"c":10.87,"v":516526956},{"d":"2006-01-27","o":10.89,"h":10.97,"l":10.74,"c":10.85,"v":337749912},{"d":"2006-01-30","o":10.74,"h":10.84,"l":10.64,"c":10.68,"v":343212444},{"d":"2006-01-31","o":10.78,"h":11,"l":10.61,"c":10.83,"v":881757360},{"d":"2006-02-01","o":9.74,"h":10.06,"l":9.7,"c":10.05,"v":1083815100},{"d":"2006-02-02","o":10.11,"h":10.17,"l":9.91,"c":9.91,"v":471835692},{"d":"2006-02-03","o":9.85,"h":9.86,"l":9.32,"c":9.55,"v":730540728},{"d":"2006-02-06","o":9.64,"h":9.76,"l":9.5,"c":9.64,"v":357258384},{"d":"2006-02-07","o":9.58,"h":9.6,"l":9.09,"c":9.21,"v":664542792},{"d":"2006-02-08","o":9.22,"h":9.28,"l":8.88,"c":9.24,"v":831331836},{"d":"2006-02-09","o":9.29,"h":9.37,"l":8.91,"c":8.98,"v":476019504},{"d":"2006-02-10","o":9.06,"h":9.12,"l":8.84,"c":9.07,"v":608331060},{"d":"2006-02-13","o":8.67,"h":8.77,"l":8.56,"c":8.65,"v":787923288},{"d":"2006-02-14","o":8.64,"h":8.8,"l":8.57,"c":8.59,"v":585573840},{"d":"2006-02-15","o":8.54,"h":8.66,"l":8.45,"c":8.57,"v":517362120},{"d":"2006-02-16","o":8.65,"h":9.18,"l":8.62,"c":9.17,"v":851767380},{"d":"2006-02-17","o":9.26,"h":9.31,"l":9.1,"c":9.23,"v":572235192},{"d":"2006-02-21","o":9.17,"h":9.35,"l":9.14,"c":9.17,"v":347092560},{"d":"2006-02-22","o":9.19,"h":9.23,"l":9.11,"c":9.15,"v":258788952},{"d":"2006-02-23","o":9.15,"h":9.54,"l":9.14,"c":9.46,"v":501561936},{"d":"2006-02-24","o":9.44,"h":9.51,"l":9.35,"c":9.44,"v":259112628},{"d":"2006-02-27","o":9.54,"h":9.8,"l":9.52,"c":9.77,"v":408079512},{"d":"2006-02-28","o":9.84,"h":9.95,"l":8.47,"c":9.07,"v":1575926496},{"d":"2006-03-01","o":9.22,"h":9.25,"l":9.04,"c":9.13,"v":481965552},{"d":"2006-03-02","o":9.12,"h":9.54,"l":9.06,"c":9.42,"v":732478788},{"d":"2006-03-03","o":9.62,"h":9.69,"l":9.4,"c":9.46,"v":478001520},{"d":"2006-03-06","o":9.53,"h":9.59,"l":9.19,"c":9.21,"v":357230412},{"d":"2006-03-07","o":9.13,"h":9.22,"l":8.96,"c":9.12,"v":414736848},{"d":"2006-03-08","o":8.86,"h":9.01,"l":8.77,"c":8.86,"v":469354176},{"d":"2006-03-09","o":8.89,"h":8.97,"l":8.55,"c":8.58,"v":555859584},{"d":"2006-03-10","o":8.6,"h":8.62,"l":8.3,"c":8.45,"v":772250976},{"d":"2006-03-13","o":8.53,"h":8.66,"l":8.39,"c":8.43,"v":545150304},{"d":"2006-03-14","o":8.44,"h":8.82,"l":8.32,"c":8.79,"v":737289972},{"d":"2006-03-15","o":8.78,"h":8.82,"l":8.52,"c":8.62,"v":510241248},{"d":"2006-03-16","o":8.72,"h":8.73,"l":8.46,"c":8.48,"v":400267332},{"d":"2006-03-17","o":8.48,"h":8.55,"l":8.38,"c":8.5,"v":341725932},{"d":"2006-03-20","o":8.57,"h":8.76,"l":8.55,"c":8.71,"v":415887696},{"d":"2006-03-21","o":8.76,"h":8.8,"l":8.49,"c":8.51,"v":392850756},{"d":"2006-03-22","o":8.5,"h":8.61,"l":8.45,"c":8.51,"v":303536160},{"d":"2006-03-23","o":8.57,"h":8.65,"l":8.51,"c":8.56,"v":297090612},{"d":"2006-03-24","o":9.22,"h":9.26,"l":9.07,"c":9.15,"v":606616776},{"d":"2006-03-27","o":9.19,"h":9.3,"l":9.13,"c":9.25,"v":280667052},{"d":"2006-03-28","o":9.3,"h":9.46,"l":9.29,"c":9.44,"v":357474168},{"d":"2006-03-29","o":9.51,"h":9.98,"l":9.5,"c":9.88,"v":760338900},{"d":"2006-03-30","o":9.74,"h":9.85,"l":9.6,"c":9.72,"v":587879532},{"d":"2006-03-31","o":9.73,"h":9.81,"l":9.61,"c":9.76,"v":1459395144},{"d":"2006-04-03","o":9.75,"h":9.82,"l":9.71,"c":9.75,"v":324583092},{"d":"2006-04-04","o":9.76,"h":10.13,"l":9.71,"c":10.12,"v":627999372},{"d":"2006-04-05","o":10.22,"h":10.37,"l":10.08,"c":10.21,"v":535883580},{"d":"2006-04-06","o":10.17,"h":10.36,"l":10.15,"c":10.29,"v":343596060},{"d":"2006-04-07","o":10.32,"h":10.33,"l":10.11,"c":10.16,"v":280754964},{"d":"2006-04-10","o":10.19,"h":10.44,"l":10.14,"c":10.42,"v":372431196},{"d":"2006-04-11","o":10.42,"h":10.49,"l":10.17,"c":10.25,"v":443843712},{"d":"2006-04-12","o":10.24,"h":10.29,"l":10.14,"c":10.23,"v":240439320},{"d":"2006-04-13","o":10.23,"h":10.25,"l":10.02,"c":10.06,"v":261853884},{"d":"2006-04-17","o":10.1,"h":10.32,"l":10.03,"c":10.18,"v":330049620},{"d":"2006-04-18","o":10.21,"h":10.26,"l":10.05,"c":10.12,"v":325178496},{"d":"2006-04-19","o":10.32,"h":10.35,"l":10.18,"c":10.27,"v":270996732},{"d":"2006-04-20","o":10.29,"h":10.41,"l":10.22,"c":10.39,"v":490369140},{"d":"2006-04-21","o":11.23,"h":11.28,"l":10.92,"c":10.94,"v":901149948},{"d":"2006-04-24","o":11,"h":11.13,"l":10.92,"c":11.02,"v":353102544},{"d":"2006-04-25","o":11,"h":11.04,"l":10.66,"c":10.69,"v":382377240},{"d":"2006-04-26","o":10.7,"h":10.76,"l":10.6,"c":10.66,"v":290820888},{"d":"2006-04-27","o":10.58,"h":10.68,"l":10.5,"c":10.51,"v":333182484},{"d":"2006-04-28","o":10.48,"h":10.65,"l":10.42,"c":10.46,"v":296555148},{"d":"2006-05-01","o":10.47,"h":10.5,"l":9.97,"c":9.98,"v":414033552},{"d":"2006-05-02","o":10.04,"h":10.07,"l":9.72,"c":9.88,"v":523647828},{"d":"2006-05-03","o":9.92,"h":10.05,"l":9.78,"c":9.86,"v":322565112},{"d":"2006-05-04","o":9.89,"h":9.98,"l":9.82,"c":9.88,"v":185893920},{"d":"2006-05-05","o":9.95,"h":10.03,"l":9.8,"c":9.87,"v":242357400},{"d":"2006-05-08","o":9.89,"h":9.94,"l":9.76,"c":9.88,"v":204539256},{"d":"2006-05-09","o":9.9,"h":10.24,"l":9.85,"c":10.23,"v":365258376},{"d":"2006-05-10","o":10.22,"h":10.3,"l":10.06,"c":10.08,"v":247240512},{"d":"2006-05-11","o":10.1,"h":10.13,"l":9.63,"c":9.68,"v":355356288},{"d":"2006-05-12","o":9.6,"h":9.63,"l":9.35,"c":9.36,"v":403100496},{"d":"2006-05-15","o":9.41,"h":9.51,"l":9.22,"c":9.41,"v":343260396},{"d":"2006-05-16","o":9.41,"h":9.43,"l":9.26,"c":9.29,"v":259384356},{"d":"2006-05-17","o":9.27,"h":9.51,"l":9.26,"c":9.37,"v":425326248},{"d":"2006-05-18","o":9.48,"h":9.55,"l":9.28,"c":9.28,"v":233166600},{"d":"2006-05-19","o":9.34,"h":9.37,"l":9.02,"c":9.26,"v":455472072},{"d":"2006-05-22","o":9.21,"h":9.34,"l":9.14,"c":9.28,"v":343831824},{"d":"2006-05-23","o":9.36,"h":9.61,"l":9.35,"c":9.4,"v":358960680},{"d":"2006-05-24","o":9.44,"h":9.6,"l":9.3,"c":9.54,"v":381769848},{"d":"2006-05-25","o":9.49,"h":9.58,"l":9.32,"c":9.58,"v":327456216},{"d":"2006-05-26","o":9.62,"h":9.66,"l":9.51,"c":9.54,"v":146533320},{"d":"2006-05-30","o":9.47,"h":9.53,"l":9.3,"c":9.31,"v":172467360},{"d":"2006-05-31","o":9.35,"h":9.47,"l":9.18,"c":9.3,"v":318932748},{"d":"2006-06-01","o":9.35,"h":9.58,"l":9.3,"c":9.58,"v":250868880},{"d":"2006-06-02","o":9.68,"h":9.69,"l":9.45,"c":9.5,"v":255200544},{"d":"2006-06-05","o":9.41,"h":9.55,"l":9.36,"c":9.37,"v":222117660},{"d":"2006-06-06","o":9.42,"h":9.76,"l":9.42,"c":9.76,"v":409981608},{"d":"2006-06-07","o":9.84,"h":9.88,"l":9.67,"c":9.67,"v":356095548},{"d":"2006-06-08","o":9.7,"h":9.87,"l":9.47,"c":9.84,"v":413965620},{"d":"2006-06-09","o":9.81,"h":9.9,"l":9.64,"c":9.67,"v":246053700},{"d":"2006-06-12","o":9.72,"h":9.77,"l":9.53,"c":9.55,"v":200563236},{"d":"2006-06-13","o":9.53,"h":9.68,"l":9.46,"c":9.67,"v":306057636},{"d":"2006-06-14","o":9.76,"h":9.79,"l":9.47,"c":9.62,"v":310569120},{"d":"2006-06-15","o":9.68,"h":9.82,"l":9.58,"c":9.78,"v":271156572},{"d":"2006-06-16","o":9.74,"h":9.78,"l":9.71,"c":9.78,"v":211971816},{"d":"2006-06-19","o":9.78,"h":9.88,"l":9.68,"c":9.71,"v":305018676},{"d":"2006-06-20","o":9.71,"h":9.81,"l":9.67,"c":9.69,"v":161434404},{"d":"2006-06-21","o":9.79,"h":10.11,"l":9.75,"c":10.06,"v":349426224},{"d":"2006-06-22","o":10.05,"h":10.16,"l":9.71,"c":10.01,"v":236239524},{"d":"2006-06-23","o":10.08,"h":10.25,"l":10.03,"c":10.13,"v":212379408},{"d":"2006-06-26","o":10.18,"h":10.22,"l":10.09,"c":10.12,"v":141905952},{"d":"2006-06-27","o":10.15,"h":10.21,"l":10.04,"c":10.07,"v":164119716},{"d":"2006-06-28","o":10.11,"h":10.17,"l":10.04,"c":10.16,"v":148271580},{"d":"2006-06-29","o":10.21,"h":10.47,"l":10.16,"c":10.46,"v":266061672},{"d":"2006-06-30","o":10.4,"h":10.49,"l":10.32,"c":10.49,"v":250069680},{"d":"2006-07-03","o":10.51,"h":10.6,"l":10.5,"c":10.59,"v":86181732},{"d":"2006-07-05","o":10.55,"h":10.58,"l":10.4,"c":10.55,"v":199224576},{"d":"2006-07-06","o":10.6,"h":10.65,"l":10.56,"c":10.59,"v":147336516},{"d":"2006-07-07","o":10.66,"h":10.71,"l":10.41,"c":10.52,"v":241434324},{"d":"2006-07-10","o":10.6,"h":10.64,"l":10.42,"c":10.47,"v":177278544},{"d":"2006-07-11","o":10.47,"h":10.64,"l":10.34,"c":10.62,"v":238613148},{"d":"2006-07-12","o":10.56,"h":10.58,"l":10.43,"c":10.44,"v":196071732},{"d":"2006-07-13","o":10.36,"h":10.47,"l":10.18,"c":10.23,"v":276703020},{"d":"2006-07-14","o":10.27,"h":10.3,"l":9.98,"c":10.1,"v":301781916},{"d":"2006-07-17","o":10.13,"h":10.29,"l":10.1,"c":10.21,"v":232243524},{"d":"2006-07-18","o":10.25,"h":10.27,"l":9.95,"c":10.09,"v":341130528},{"d":"2006-07-19","o":9.89,"h":10.04,"l":9.88,"c":9.98,"v":340399260},{"d":"2006-07-20","o":10.12,"h":10.12,"l":9.65,"c":9.69,"v":501046452},{"d":"2006-07-21","o":9.66,"h":9.8,"l":9.45,"c":9.76,"v":469713816},{"d":"2006-07-24","o":9.83,"h":9.86,"l":9.54,"c":9.78,"v":323120556},{"d":"2006-07-25","o":9.64,"h":9.79,"l":9.6,"c":9.74,"v":230213556},{"d":"2006-07-26","o":9.71,"h":9.81,"l":9.58,"c":9.65,"v":221054724},{"d":"2006-07-27","o":9.69,"h":9.7,"l":9.46,"c":9.57,"v":225418356},{"d":"2006-07-28","o":9.56,"h":9.75,"l":9.55,"c":9.71,"v":163180656},{"d":"2006-07-31","o":9.71,"h":9.74,"l":9.59,"c":9.67,"v":183628188},{"d":"2006-08-01","o":9.64,"h":9.65,"l":9.4,"c":9.4,"v":218309472},{"d":"2006-08-02","o":9.4,"h":9.44,"l":9.14,"c":9.19,"v":283628088},{"d":"2006-08-03","o":9.13,"h":9.46,"l":9.09,"c":9.39,"v":252826920},{"d":"2006-08-04","o":9.5,"h":9.53,"l":9.3,"c":9.36,"v":203604192},{"d":"2006-08-07","o":9.3,"h":9.5,"l":9.29,"c":9.46,"v":157718124},{"d":"2006-08-08","o":9.58,"h":9.62,"l":9.49,"c":9.53,"v":229498272},{"d":"2006-08-09","o":9.58,"h":9.63,"l":9.42,"c":9.43,"v":172267560},{"d":"2006-08-10","o":9.36,"h":9.45,"l":9.32,"c":9.36,"v":170305524},{"d":"2006-08-11","o":9.37,"h":9.39,"l":9.21,"c":9.22,"v":150509340},{"d":"2006-08-14","o":9.3,"h":9.39,"l":9.23,"c":9.24,"v":198533268},{"d":"2006-08-15","o":9.36,"h":9.55,"l":9.32,"c":9.53,"v":267660072},{"d":"2006-08-16","o":9.6,"h":9.72,"l":9.56,"c":9.7,"v":233893872},{"d":"2006-08-17","o":9.67,"h":9.76,"l":9.61,"c":9.65,"v":203004792},{"d":"2006-08-18","o":9.67,"h":9.69,"l":9.53,"c":9.59,"v":197889912},{"d":"2006-08-21","o":9.46,"h":9.48,"l":9.39,"c":9.44,"v":160771068},{"d":"2006-08-22","o":9.45,"h":9.49,"l":9.38,"c":9.47,"v":166397436},{"d":"2006-08-23","o":9.45,"h":9.47,"l":9.33,"c":9.35,"v":145546308},{"d":"2006-08-24","o":9.37,"h":9.42,"l":9.32,"c":9.35,"v":139160700},{"d":"2006-08-25","o":9.34,"h":9.39,"l":9.32,"c":9.34,"v":98569332},{"d":"2006-08-28","o":9.4,"h":9.53,"l":9.38,"c":9.53,"v":166393440},{"d":"2006-08-29","o":9.53,"h":9.57,"l":9.44,"c":9.48,"v":178221600},{"d":"2006-08-30","o":9.49,"h":9.63,"l":9.47,"c":9.53,"v":161614224},{"d":"2006-08-31","o":9.55,"h":9.56,"l":9.46,"c":9.47,"v":118277604},{"d":"2006-09-01","o":9.53,"h":9.54,"l":9.44,"c":9.47,"v":106809084},{"d":"2006-09-05","o":9.51,"h":9.64,"l":9.45,"c":9.62,"v":162809028},{"d":"2006-09-06","o":9.56,"h":9.59,"l":9.5,"c":9.51,"v":148815036},{"d":"2006-09-07","o":9.49,"h":9.55,"l":9.44,"c":9.47,"v":153526320},{"d":"2006-09-08","o":9.43,"h":9.53,"l":9.43,"c":9.46,"v":123212664},{"d":"2006-09-11","o":9.47,"h":9.63,"l":9.45,"c":9.61,"v":180986832},{"d":"2006-09-12","o":9.63,"h":9.83,"l":9.63,"c":9.81,"v":217470312},{"d":"2006-09-13","o":9.89,"h":10.18,"l":9.89,"c":10.17,"v":390337272},{"d":"2006-09-14","o":10.12,"h":10.17,"l":10.06,"c":10.11,"v":214429356},{"d":"2006-09-15","o":10.2,"h":10.26,"l":10.18,"c":10.26,"v":313214472},{"d":"2006-09-18","o":10.26,"h":10.48,"l":10.25,"c":10.38,"v":283983732},{"d":"2006-09-19","o":10.4,"h":10.4,"l":9.83,"c":10.11,"v":571144284},{"d":"2006-09-20","o":10.19,"h":10.19,"l":9.88,"c":9.93,"v":365546088},{"d":"2006-09-21","o":10.02,"h":10.22,"l":10.01,"c":10.18,"v":427256316},{"d":"2006-09-22","o":10.13,"h":10.2,"l":10.04,"c":10.1,"v":185798016},{"d":"2006-09-25","o":10.15,"h":10.25,"l":10.07,"c":10.11,"v":229262508},{"d":"2006-09-26","o":10.15,"h":10.2,"l":10.05,"c":10.18,"v":211364424},{"d":"2006-09-27","o":10.17,"h":10.29,"l":10.07,"c":10.08,"v":234832932},{"d":"2006-09-28","o":10.11,"h":10.18,"l":10.02,"c":10.1,"v":204091704},{"d":"2006-09-29","o":10.14,"h":10.15,"l":10.05,"c":10.06,"v":132303564},{"d":"2006-10-02","o":10.06,"h":10.16,"l":10.03,"c":10.05,"v":145929924},{"d":"2006-10-03","o":10.04,"h":10.17,"l":9.96,"c":10.11,"v":218369412},{"d":"2006-10-04","o":10.13,"h":10.4,"l":10.09,"c":10.4,"v":266205528},{"d":"2006-10-05","o":10.38,"h":10.47,"l":10.28,"c":10.31,"v":231360408},{"d":"2006-10-06","o":10.27,"h":10.56,"l":10.25,"c":10.52,"v":293166540},{"d":"2006-10-09","o":10.63,"h":10.81,"l":10.6,"c":10.74,"v":303028668},{"d":"2006-10-10","o":10.8,"h":10.96,"l":10.57,"c":10.68,"v":391152456},{"d":"2006-10-11","o":10.64,"h":10.76,"l":10.6,"c":10.67,"v":225190584},{"d":"2006-10-12","o":10.72,"h":10.75,"l":10.61,"c":10.7,"v":193566240},{"d":"2006-10-13","o":10.7,"h":10.75,"l":10.65,"c":10.69,"v":144755100},{"d":"2006-10-16","o":10.7,"h":10.74,"l":10.54,"c":10.55,"v":172603224},{"d":"2006-10-17","o":10.52,"h":10.6,"l":10.43,"c":10.53,"v":208231560},{"d":"2006-10-18","o":10.59,"h":10.63,"l":10.45,"c":10.49,"v":240451308},{"d":"2006-10-19","o":10.52,"h":10.75,"l":10.5,"c":10.66,"v":459679860},{"d":"2006-10-20","o":11.49,"h":11.51,"l":11.35,"c":11.5,"v":465450084},{"d":"2006-10-23","o":11.57,"h":12.13,"l":11.52,"c":12.03,"v":603575820},{"d":"2006-10-24","o":11.92,"h":11.96,"l":11.8,"c":11.84,"v":346061592},{"d":"2006-10-25","o":11.95,"h":12.22,"l":11.89,"c":12.18,"v":367132500},{"d":"2006-10-26","o":12.2,"h":12.31,"l":12.12,"c":12.14,"v":280986732},{"d":"2006-10-27","o":12.11,"h":12.14,"l":11.82,"c":11.89,"v":263895840},{"d":"2006-10-30","o":11.88,"h":12.02,"l":11.76,"c":11.93,"v":262261476},{"d":"2006-10-31","o":11.96,"h":12.07,"l":11.86,"c":11.92,"v":251164584},{"d":"2006-11-01","o":11.98,"h":11.99,"l":11.64,"c":11.7,"v":216834948},{"d":"2006-11-02","o":11.7,"h":11.86,"l":11.67,"c":11.76,"v":209258532},{"d":"2006-11-03","o":11.82,"h":11.86,"l":11.64,"c":11.81,"v":196111692},{"d":"2006-11-06","o":11.86,"h":12,"l":11.82,"c":11.94,"v":199460340},{"d":"2006-11-07","o":11.94,"h":11.99,"l":11.81,"c":11.83,"v":195688116},{"d":"2006-11-08","o":11.77,"h":12.06,"l":11.73,"c":11.89,"v":318281400},{"d":"2006-11-09","o":11.92,"h":12,"l":11.81,"c":11.83,"v":194972832},{"d":"2006-11-10","o":11.86,"h":11.88,"l":11.77,"c":11.85,"v":111756132},{"d":"2006-11-13","o":11.88,"h":12.04,"l":11.87,"c":12.04,"v":173502324},{"d":"2006-11-14","o":12.03,"h":12.26,"l":12.02,"c":12.24,"v":288647064},{"d":"2006-11-15","o":12.35,"h":12.51,"l":12.31,"c":12.31,"v":334493172},{"d":"2006-11-16","o":12.39,"h":12.45,"l":12.33,"c":12.41,"v":203500296},{"d":"2006-11-17","o":12.34,"h":12.5,"l":12.34,"c":12.48,"v":220219560},{"d":"2006-11-20","o":12.47,"h":12.47,"l":12.33,"c":12.39,"v":204775020},{"d":"2006-11-21","o":12.43,"h":12.76,"l":12.41,"c":12.75,"v":336762900},{"d":"2006-11-22","o":12.79,"h":12.84,"l":12.66,"c":12.71,"v":179847972},{"d":"2006-11-24","o":12.63,"h":12.7,"l":12.61,"c":12.64,"v":69238692},{"d":"2006-11-27","o":12.55,"h":12.56,"l":12.13,"c":12.13,"v":292695012},{"d":"2006-11-28","o":12.04,"h":12.26,"l":11.94,"c":12.25,"v":311592096},{"d":"2006-11-29","o":12.37,"h":12.38,"l":12.07,"c":12.13,"v":252359388},{"d":"2006-11-30","o":12.12,"h":12.27,"l":12.05,"c":12.13,"v":222876900},{"d":"2006-12-01","o":12.16,"h":12.22,"l":11.97,"c":12.03,"v":225030744},{"d":"2006-12-04","o":12.09,"h":12.2,"l":12,"c":12.13,"v":195800004},{"d":"2006-12-05","o":12.2,"h":12.25,"l":12.13,"c":12.19,"v":163955880},{"d":"2006-12-06","o":12.19,"h":12.32,"l":12.13,"c":12.23,"v":177833988},{"d":"2006-12-07","o":12.27,"h":12.31,"l":12.07,"c":12.08,"v":186385428},{"d":"2006-12-08","o":12.06,"h":12.23,"l":12.01,"c":12.11,"v":158837004},{"d":"2006-12-11","o":12.14,"h":12.23,"l":12.11,"c":12.11,"v":130405464},{"d":"2006-12-12","o":12.11,"h":12.17,"l":12.02,"c":12.06,"v":167072760},{"d":"2006-12-13","o":12.13,"h":12.15,"l":11.94,"c":11.99,"v":186297516},{"d":"2006-12-14","o":12.02,"h":12.11,"l":11.94,"c":12.07,"v":189766044},{"d":"2006-12-15","o":12.08,"h":12.11,"l":12.01,"c":12.02,"v":207424368},{"d":"2006-12-18","o":12.07,"h":12.08,"l":11.53,"c":11.58,"v":320343336},{"d":"2006-12-19","o":11.55,"h":11.74,"l":11.47,"c":11.73,"v":263216520},{"d":"2006-12-20","o":11.76,"h":11.8,"l":11.57,"c":11.58,"v":174537288},{"d":"2006-12-21","o":11.62,"h":11.64,"l":11.32,"c":11.42,"v":277853868},{"d":"2006-12-22","o":11.45,"h":11.48,"l":11.33,"c":11.4,"v":159372468},{"d":"2006-12-26","o":11.42,"h":11.5,"l":11.38,"c":11.45,"v":82889028},{"d":"2006-12-27","o":11.51,"h":11.71,"l":11.49,"c":11.71,"v":169090740},{"d":"2006-12-28","o":11.69,"h":11.73,"l":11.57,"c":11.58,"v":124523352},{"d":"2006-12-29","o":11.56,"h":11.62,"l":11.51,"c":11.52,"v":102265632},{"d":"2007-01-03","o":11.66,"h":11.93,"l":11.54,"c":11.7,"v":307951740},{"d":"2007-01-04","o":11.74,"h":12.11,"l":11.72,"c":12.09,"v":315188496},{"d":"2007-01-05","o":12.07,"h":12.2,"l":11.96,"c":12.19,"v":274609116},{"d":"2007-01-08","o":12.2,"h":12.26,"l":12.07,"c":12.1,"v":189985824},{"d":"2007-01-09","o":12.15,"h":12.22,"l":12.04,"c":12.15,"v":215040744},{"d":"2007-01-10","o":12.12,"h":12.35,"l":12.06,"c":12.25,"v":238501260},{"d":"2007-01-11","o":12.44,"h":12.56,"l":12.42,"c":12.51,"v":288039672},{"d":"2007-01-12","o":12.56,"h":12.64,"l":12.51,"c":12.64,"v":178769052},{"d":"2007-01-16","o":12.7,"h":12.84,"l":12.6,"c":12.62,"v":302453244},{"d":"2007-01-17","o":12.6,"h":12.71,"l":12.37,"c":12.44,"v":267696036},{"d":"2007-01-18","o":12.38,"h":12.42,"l":12.2,"c":12.21,"v":237042720},{"d":"2007-01-19","o":12.21,"h":12.28,"l":12.18,"c":12.26,"v":198932868},{"d":"2007-01-22","o":12.32,"h":12.33,"l":11.97,"c":12.03,"v":215955828},{"d":"2007-01-23","o":12.03,"h":12.13,"l":11.94,"c":11.99,"v":186433380},{"d":"2007-01-24","o":12.12,"h":12.5,"l":12.09,"c":12.49,"v":242129628},{"d":"2007-01-25","o":12.54,"h":12.63,"l":12.15,"c":12.21,"v":254485260},{"d":"2007-01-26","o":12.29,"h":12.46,"l":12.19,"c":12.41,"v":219640140},{"d":"2007-01-29","o":12.46,"h":12.48,"l":12.27,"c":12.32,"v":190836972},{"d":"2007-01-30","o":12.36,"h":12.46,"l":12.29,"c":12.37,"v":167052780},{"d":"2007-01-31","o":12.42,"h":12.64,"l":12.4,"c":12.55,"v":487755756},{"d":"2007-02-01","o":12.66,"h":12.66,"l":12.05,"c":12.06,"v":625721652},{"d":"2007-02-02","o":12.08,"h":12.14,"l":11.96,"c":12.05,"v":251208540},{"d":"2007-02-05","o":11.95,"h":11.96,"l":11.67,"c":11.69,"v":287987724},{"d":"2007-02-06","o":11.71,"h":11.84,"l":11.69,"c":11.8,"v":212663124},{"d":"2007-02-07","o":11.86,"h":11.87,"l":11.73,"c":11.76,"v":164627208},{"d":"2007-02-08","o":11.71,"h":11.86,"l":11.64,"c":11.79,"v":162904932},{"d":"2007-02-09","o":11.8,"h":11.83,"l":11.55,"c":11.56,"v":194149656},{"d":"2007-02-12","o":11.53,"h":11.57,"l":11.39,"c":11.47,"v":229949820},{"d":"2007-02-13","o":11.49,"h":11.58,"l":11.44,"c":11.49,"v":162341496},{"d":"2007-02-14","o":11.51,"h":11.74,"l":11.49,"c":11.66,"v":227724048},{"d":"2007-02-15","o":11.66,"h":11.66,"l":11.53,"c":11.55,"v":161534304},{"d":"2007-02-16","o":11.58,"h":11.77,"l":11.56,"c":11.76,"v":246832920},{"d":"2007-02-20","o":11.72,"h":11.83,"l":11.63,"c":11.81,"v":162541296},{"d":"2007-02-21","o":11.76,"h":11.98,"l":11.71,"c":11.91,"v":225398376},{"d":"2007-02-22","o":11.98,"h":12.12,"l":11.87,"c":11.91,"v":229526244},{"d":"2007-02-23","o":11.91,"h":11.94,"l":11.71,"c":11.78,"v":155148696},{"d":"2007-02-26","o":11.83,"h":11.89,"l":11.61,"c":11.63,"v":158637204},{"d":"2007-02-27","o":11.39,"h":11.51,"l":11.19,"c":11.23,"v":372139488},{"d":"2007-02-28","o":11.27,"h":11.35,"l":11.09,"c":11.25,"v":320970708},{"d":"2007-03-01","o":11.08,"h":11.32,"l":11.01,"c":11.22,"v":347060592},{"d":"2007-03-02","o":11.14,"h":11.23,"l":10.98,"c":10.98,"v":263080656},{"d":"2007-03-05","o":10.94,"h":11.15,"l":10.94,"c":11.03,"v":253949796},{"d":"2007-03-06","o":11.2,"h":11.49,"l":11.2,"c":11.45,"v":301046652},{"d":"2007-03-07","o":11.58,"h":11.59,"l":11.37,"c":11.4,"v":261102636},{"d":"2007-03-08","o":11.49,"h":11.65,"l":11.36,"c":11.38,"v":214297488},{"d":"2007-03-09","o":11.46,"h":11.47,"l":11.26,"c":11.34,"v":198908892},{"d":"2007-03-12","o":11.33,"h":11.39,"l":11.29,"c":11.38,"v":138477384},{"d":"2007-03-13","o":11.26,"h":11.31,"l":11.08,"c":11.09,"v":254836908},{"d":"2007-03-14","o":11.09,"h":11.23,"l":10.99,"c":11.21,"v":320355324},{"d":"2007-03-15","o":11.21,"h":11.26,"l":11.11,"c":11.17,"v":157610232},{"d":"2007-03-16","o":11.15,"h":11.18,"l":11.01,"c":11.03,"v":226137636},{"d":"2007-03-19","o":11.09,"h":11.22,"l":11.03,"c":11.19,"v":207700092},{"d":"2007-03-20","o":11.16,"h":11.2,"l":11.1,"c":11.14,"v":136723140},{"d":"2007-03-21","o":11.14,"h":11.43,"l":11.14,"c":11.43,"v":231700068},{"d":"2007-03-22","o":11.4,"h":11.57,"l":11.32,"c":11.56,"v":227000772},{"d":"2007-03-23","o":11.55,"h":11.6,"l":11.44,"c":11.56,"v":164287548},{"d":"2007-03-26","o":11.53,"h":11.64,"l":11.4,"c":11.64,"v":188223588},{"d":"2007-03-27","o":11.6,"h":11.64,"l":11.52,"c":11.6,"v":149498352},{"d":"2007-03-28","o":11.56,"h":11.65,"l":11.52,"c":11.56,"v":183480336},{"d":"2007-03-29","o":11.63,"h":11.66,"l":11.39,"c":11.53,"v":159380460},{"d":"2007-03-30","o":11.56,"h":11.6,"l":11.41,"c":11.47,"v":135072792},{"d":"2007-04-02","o":11.46,"h":11.47,"l":11.31,"c":11.47,"v":137802060},{"d":"2007-04-03","o":11.61,"h":11.87,"l":11.61,"c":11.83,"v":259811928},{"d":"2007-04-04","o":11.82,"h":11.84,"l":11.75,"c":11.79,"v":151000848},{"d":"2007-04-05","o":11.79,"h":11.81,"l":11.75,"c":11.8,"v":108523368},{"d":"2007-04-09","o":11.84,"h":11.84,"l":11.65,"c":11.72,"v":122361516},{"d":"2007-04-10","o":11.69,"h":11.78,"l":11.64,"c":11.67,"v":119052828},{"d":"2007-04-11","o":11.66,"h":11.75,"l":11.58,"c":11.62,"v":152327520},{"d":"2007-04-12","o":11.61,"h":11.71,"l":11.57,"c":11.7,"v":108207684},{"d":"2007-04-13","o":11.72,"h":11.73,"l":11.6,"c":11.67,"v":111680208},{"d":"2007-04-16","o":11.72,"h":11.94,"l":11.72,"c":11.87,"v":202912884},{"d":"2007-04-17","o":11.86,"h":11.92,"l":11.8,"c":11.83,"v":128275596},{"d":"2007-04-18","o":11.79,"h":12.01,"l":11.75,"c":11.91,"v":226593180},{"d":"2007-04-19","o":11.87,"h":12.06,"l":11.75,"c":11.8,"v":439943616},{"d":"2007-04-20","o":12.28,"h":12.32,"l":12.06,"c":12.07,"v":485973540},{"d":"2007-04-23","o":12.01,"h":12.14,"l":11.97,"c":11.99,"v":226757016},{"d":"2007-04-24","o":11.98,"h":12.01,"l":11.9,"c":11.95,"v":147640212},{"d":"2007-04-25","o":12.01,"h":12.05,"l":11.91,"c":11.96,"v":158513328},{"d":"2007-04-26","o":11.96,"h":12.12,"l":11.94,"c":12.04,"v":164831004},{"d":"2007-04-27","o":12.01,"h":12.07,"l":11.97,"c":11.99,"v":116910972},{"d":"2007-04-30","o":11.99,"h":12.05,"l":11.8,"c":11.8,"v":145502352},{"d":"2007-05-01","o":11.82,"h":11.83,"l":11.62,"c":11.74,"v":146181672},{"d":"2007-05-02","o":11.73,"h":11.79,"l":11.65,"c":11.66,"v":122385492},{"d":"2007-05-03","o":11.67,"h":11.86,"l":11.64,"c":11.84,"v":143624232},{"d":"2007-05-04","o":11.76,"h":11.88,"l":11.66,"c":11.79,"v":157842000},{"d":"2007-05-07","o":11.82,"h":11.83,"l":11.67,"c":11.69,"v":120683196},{"d":"2007-05-08","o":11.66,"h":11.72,"l":11.63,"c":11.68,"v":116087796},{"d":"2007-05-09","o":11.67,"h":11.81,"l":11.61,"c":11.74,"v":155440404},{"d":"2007-05-10","o":11.69,"h":11.75,"l":11.54,"c":11.55,"v":147304548},{"d":"2007-05-11","o":11.56,"h":11.69,"l":11.54,"c":11.68,"v":117646236},{"d":"2007-05-14","o":11.65,"h":11.7,"l":11.51,"c":11.56,"v":154753092},{"d":"2007-05-15","o":11.56,"h":11.58,"l":11.45,"c":11.46,"v":164595240},{"d":"2007-05-16","o":11.56,"h":11.84,"l":11.49,"c":11.83,"v":261905832},{"d":"2007-05-17","o":11.82,"h":11.89,"l":11.78,"c":11.79,"v":186237576},{"d":"2007-05-18","o":11.81,"h":11.83,"l":11.76,"c":11.77,"v":147688164},{"d":"2007-05-21","o":11.75,"h":11.99,"l":11.68,"c":11.78,"v":246125628},{"d":"2007-05-22","o":11.84,"h":11.99,"l":11.84,"c":11.91,"v":153406440},{"d":"2007-05-23","o":12.03,"h":12.1,"l":11.86,"c":11.86,"v":202205592},{"d":"2007-05-24","o":11.89,"h":11.99,"l":11.8,"c":11.87,"v":166777056},{"d":"2007-05-25","o":12,"h":12.14,"l":11.94,"c":12.1,"v":213726060},{"d":"2007-05-29","o":12.14,"h":12.31,"l":12.11,"c":12.19,"v":208511280},{"d":"2007-05-30","o":12.12,"h":12.48,"l":12.09,"c":12.48,"v":289542168},{"d":"2007-05-31","o":12.53,"h":12.73,"l":12.44,"c":12.46,"v":356615028},{"d":"2007-06-01","o":12.54,"h":12.64,"l":12.46,"c":12.52,"v":191768040},{"d":"2007-06-04","o":12.46,"h":12.78,"l":12.45,"c":12.69,"v":283755960},{"d":"2007-06-05","o":12.76,"h":12.99,"l":12.68,"c":12.98,"v":417466116},{"d":"2007-06-06","o":12.93,"h":13.03,"l":12.89,"c":12.97,"v":315152532},{"d":"2007-06-07","o":13.01,"h":13.18,"l":12.83,"c":12.89,"v":424794780},{"d":"2007-06-08","o":12.92,"h":13,"l":12.75,"c":12.9,"v":254073672},{"d":"2007-06-11","o":12.86,"h":12.97,"l":12.76,"c":12.8,"v":185722092},{"d":"2007-06-12","o":12.73,"h":12.8,"l":12.59,"c":12.63,"v":256523220},{"d":"2007-06-13","o":12.69,"h":12.73,"l":12.48,"c":12.64,"v":281078640},{"d":"2007-06-14","o":12.65,"h":12.66,"l":12.56,"c":12.58,"v":184663152},{"d":"2007-06-15","o":12.72,"h":12.74,"l":12.54,"c":12.66,"v":246717036},{"d":"2007-06-18","o":12.67,"h":12.91,"l":12.62,"c":12.89,"v":193242564},{"d":"2007-06-19","o":12.86,"h":12.94,"l":12.8,"c":12.87,"v":174037788},{"d":"2007-06-20","o":12.94,"h":12.98,"l":12.74,"c":12.76,"v":173354472},{"d":"2007-06-21","o":12.79,"h":12.9,"l":12.67,"c":12.87,"v":176211612},{"d":"2007-06-22","o":12.92,"h":13.14,"l":12.92,"c":13.14,"v":287859852},{"d":"2007-06-25","o":13.24,"h":13.39,"l":13.1,"c":13.2,"v":316683000},{"d":"2007-06-26","o":13.33,"h":13.34,"l":13.17,"c":13.27,"v":227352420},{"d":"2007-06-27","o":13.14,"h":13.21,"l":13,"c":13.17,"v":244679076},{"d":"2007-06-28","o":13.14,"h":13.25,"l":13.11,"c":13.14,"v":166569264},{"d":"2007-06-29","o":13.16,"h":13.2,"l":13,"c":13.08,"v":155068776},{"d":"2007-07-02","o":13.15,"h":13.31,"l":13.12,"c":13.27,"v":139364496},{"d":"2007-07-03","o":13.29,"h":13.37,"l":13.2,"c":13.37,"v":74797128},{"d":"2007-07-05","o":13.4,"h":13.62,"l":13.32,"c":13.55,"v":197518284},{"d":"2007-07-06","o":13.54,"h":13.61,"l":13.48,"c":13.5,"v":109770120},{"d":"2007-07-09","o":13.59,"h":13.73,"l":13.52,"c":13.58,"v":149042808},{"d":"2007-07-10","o":13.61,"h":13.69,"l":13.55,"c":13.6,"v":154085760},{"d":"2007-07-11","o":13.6,"h":13.68,"l":13.51,"c":13.63,"v":132239628},{"d":"2007-07-12","o":13.66,"h":13.7,"l":13.52,"c":13.65,"v":137526336},{"d":"2007-07-13","o":13.71,"h":13.83,"l":13.69,"c":13.82,"v":209274516},{"d":"2007-07-16","o":13.77,"h":13.98,"l":13.75,"c":13.84,"v":263716020},{"d":"2007-07-17","o":13.89,"h":13.96,"l":13.82,"c":13.89,"v":172970856},{"d":"2007-07-18","o":13.86,"h":13.88,"l":13.61,"c":13.75,"v":242956800},{"d":"2007-07-19","o":13.85,"h":13.85,"l":13.57,"c":13.73,"v":444642912},{"d":"2007-07-20","o":12.81,"h":13.09,"l":12.75,"c":13.02,"v":710181108},{"d":"2007-07-23","o":12.99,"h":13.01,"l":12.82,"c":12.83,"v":254013732},{"d":"2007-07-24","o":12.75,"h":12.98,"l":12.69,"c":12.86,"v":222661116},{"d":"2007-07-25","o":12.94,"h":12.94,"l":12.65,"c":12.76,"v":221578200},{"d":"2007-07-26","o":12.73,"h":12.83,"l":12.48,"c":12.71,"v":275060664},{"d":"2007-07-27","o":12.73,"h":12.93,"l":12.65,"c":12.81,"v":220143636},{"d":"2007-07-30","o":12.84,"h":13,"l":12.78,"c":12.92,"v":158373468},{"d":"2007-07-31","o":13.02,"h":13.02,"l":12.76,"c":12.76,"v":170649180},{"d":"2007-08-01","o":12.78,"h":12.93,"l":12.72,"c":12.84,"v":176950872},{"d":"2007-08-02","o":12.86,"h":12.89,"l":12.74,"c":12.79,"v":126069804},{"d":"2007-08-03","o":12.76,"h":12.84,"l":12.59,"c":12.59,"v":126920952},{"d":"2007-08-06","o":12.59,"h":12.77,"l":12.58,"c":12.76,"v":145913940},{"d":"2007-08-07","o":12.76,"h":13.01,"l":12.74,"c":12.91,"v":170401428},{"d":"2007-08-08","o":13,"h":13.16,"l":12.94,"c":13.16,"v":162589248},{"d":"2007-08-09","o":13.03,"h":13.18,"l":12.88,"c":12.88,"v":193666140},{"d":"2007-08-10","o":12.77,"h":12.98,"l":12.65,"c":12.91,"v":234772992},{"d":"2007-08-13","o":13,"h":13.01,"l":12.84,"c":12.9,"v":127044828},{"d":"2007-08-14","o":12.91,"h":12.95,"l":12.71,"c":12.73,"v":145202652},{"d":"2007-08-15","o":12.74,"h":12.81,"l":12.43,"c":12.45,"v":216163620},{"d":"2007-08-16","o":12.31,"h":12.42,"l":12.02,"c":12.3,"v":345478176},{"d":"2007-08-17","o":12.45,"h":12.54,"l":12.3,"c":12.51,"v":218956824},{"d":"2007-08-20","o":12.57,"h":12.58,"l":12.41,"c":12.46,"v":107784108},{"d":"2007-08-21","o":12.49,"h":12.72,"l":12.46,"c":12.68,"v":144279576},{"d":"2007-08-22","o":12.76,"h":12.92,"l":12.74,"c":12.83,"v":129977892},{"d":"2007-08-23","o":12.91,"h":12.92,"l":12.69,"c":12.82,"v":122944932},{"d":"2007-08-24","o":12.83,"h":12.9,"l":12.73,"c":12.89,"v":98809092},{"d":"2007-08-27","o":12.87,"h":12.95,"l":12.8,"c":12.84,"v":92910996},{"d":"2007-08-28","o":12.8,"h":12.89,"l":12.66,"c":12.67,"v":130825044},{"d":"2007-08-29","o":12.71,"h":12.85,"l":12.69,"c":12.83,"v":101870028},{"d":"2007-08-30","o":12.82,"h":12.9,"l":12.78,"c":12.8,"v":105961932},{"d":"2007-08-31","o":12.84,"h":12.93,"l":12.8,"c":12.89,"v":118984896},{"d":"2007-09-04","o":12.89,"h":13.21,"l":12.88,"c":13.14,"v":147600252},{"d":"2007-09-05","o":13.1,"h":13.25,"l":13.07,"c":13.21,"v":132383484},{"d":"2007-09-06","o":13.25,"h":13.26,"l":12.97,"c":13.1,"v":144890964},{"d":"2007-09-07","o":12.96,"h":13.04,"l":12.93,"c":13,"v":146397456},{"d":"2007-09-10","o":13.05,"h":13.06,"l":12.78,"c":12.87,"v":128902968},{"d":"2007-09-11","o":12.94,"h":13.05,"l":12.91,"c":13.05,"v":108035856},{"d":"2007-09-12","o":13.03,"h":13.21,"l":12.99,"c":13.08,"v":119320560},{"d":"2007-09-13","o":13.11,"h":13.19,"l":13.09,"c":13.13,"v":75568356},{"d":"2007-09-14","o":13.09,"h":13.27,"l":13.07,"c":13.23,"v":110485404},{"d":"2007-09-17","o":13.18,"h":13.25,"l":13.11,"c":13.15,"v":87812100},{"d":"2007-09-18","o":13.18,"h":13.44,"l":13.12,"c":13.4,"v":168459372},{"d":"2007-09-19","o":13.5,"h":13.75,"l":13.48,"c":13.68,"v":220854924},{"d":"2007-09-20","o":13.69,"h":13.93,"l":13.66,"c":13.83,"v":220779000},{"d":"2007-09-21","o":13.92,"h":14.03,"l":13.83,"c":14.02,"v":320147532},{"d":"2007-09-24","o":14.04,"h":14.3,"l":14.01,"c":14.21,"v":211668120},{"d":"2007-09-25","o":14.11,"h":14.25,"l":14.09,"c":14.24,"v":109114776},{"d":"2007-09-26","o":14.27,"h":14.31,"l":14.11,"c":14.22,"v":133710156},{"d":"2007-09-27","o":14.31,"h":14.31,"l":14.16,"c":14.2,"v":82169748},{"d":"2007-09-28","o":14.19,"h":14.25,"l":14.12,"c":14.2,"v":105474420},{"d":"2007-10-01","o":14.26,"h":14.62,"l":14.25,"c":14.58,"v":188263548},{"d":"2007-10-02","o":14.6,"h":14.94,"l":14.51,"c":14.62,"v":282417300},{"d":"2007-10-03","o":14.67,"h":14.74,"l":14.52,"c":14.62,"v":155024820},{"d":"2007-10-04","o":14.64,"h":14.64,"l":14.44,"c":14.49,"v":119348532},{"d":"2007-10-05","o":14.69,"h":14.91,"l":14.69,"c":14.87,"v":202545252},{"d":"2007-10-08","o":14.89,"h":15.27,"l":14.86,"c":15.26,"v":200918880},{"d":"2007-10-09","o":15.39,"h":15.61,"l":15.22,"c":15.39,"v":350361288},{"d":"2007-10-10","o":15.55,"h":15.66,"l":15.44,"c":15.65,"v":215208576},{"d":"2007-10-11","o":15.86,"h":16.05,"l":15.24,"c":15.57,"v":471488040},{"d":"2007-10-12","o":15.62,"h":15.98,"l":15.47,"c":15.95,"v":272675052},{"d":"2007-10-15","o":15.98,"h":16.01,"l":15.4,"c":15.52,"v":277474248},{"d":"2007-10-16","o":15.48,"h":15.66,"l":15.32,"c":15.42,"v":240770988},{"d":"2007-10-17","o":15.78,"h":15.87,"l":15.56,"c":15.85,"v":240978780},{"d":"2007-10-18","o":15.9,"h":16.05,"l":15.73,"c":16.01,"v":491076432},{"d":"2007-10-19","o":16.38,"h":16.48,"l":16.1,"c":16.13,"v":630928440},{"d":"2007-10-22","o":15.98,"h":16.39,"l":15.92,"c":16.29,"v":266309424},{"d":"2007-10-23","o":16.55,"h":16.96,"l":16.52,"c":16.91,"v":271476252},{"d":"2007-10-24","o":16.83,"h":16.95,"l":16.51,"c":16.91,"v":295871832},{"d":"2007-10-25","o":16.98,"h":16.99,"l":16.61,"c":16.73,"v":231588180},{"d":"2007-10-26","o":16.87,"h":16.93,"l":16.72,"c":16.88,"v":134021844},{"d":"2007-10-29","o":16.96,"h":17.02,"l":16.82,"c":17,"v":122529348},{"d":"2007-10-30","o":16.95,"h":17.52,"l":16.95,"c":17.39,"v":275747976},{"d":"2007-10-31","o":17.53,"h":17.69,"l":17.42,"c":17.69,"v":274796928},{"d":"2007-11-01","o":17.59,"h":17.86,"l":17.56,"c":17.6,"v":260826912},{"d":"2007-11-02","o":17.78,"h":17.86,"l":17.45,"c":17.8,"v":233426340},{"d":"2007-11-05","o":17.69,"h":18.27,"l":17.67,"c":18.16,"v":354992652},{"d":"2007-11-06","o":18.46,"h":18.56,"l":18.14,"c":18.56,"v":337114548},{"d":"2007-11-07","o":18.55,"h":18.7,"l":18.1,"c":18.34,"v":330609060},{"d":"2007-11-08","o":18.38,"h":18.39,"l":16.95,"c":17.36,"v":659827512},{"d":"2007-11-09","o":16.91,"h":17.06,"l":16.55,"c":16.62,"v":455068476},{"d":"2007-11-12","o":16.46,"h":16.77,"l":15.67,"c":15.82,"v":408682908},{"d":"2007-11-13","o":16.14,"h":16.54,"l":15.82,"c":16.53,"v":337478184},{"d":"2007-11-14","o":16.85,"h":16.9,"l":15.92,"c":16.06,"v":323464212},{"d":"2007-11-15","o":15.98,"h":16.2,"l":15.62,"c":15.76,"v":278429292},{"d":"2007-11-16","o":15.86,"h":15.9,"l":15.42,"c":15.86,"v":361350288},{"d":"2007-11-19","o":15.76,"h":15.94,"l":15.48,"c":15.66,"v":220874904},{"d":"2007-11-20","o":15.93,"h":16.49,"l":15.84,"c":16.23,"v":393230376},{"d":"2007-11-21","o":16.11,"h":16.77,"l":16.07,"c":16.53,"v":280259460},{"d":"2007-11-23","o":16.77,"h":16.97,"l":16.72,"c":16.93,"v":109438452},{"d":"2007-11-26","o":17.02,"h":17.35,"l":16.64,"c":16.67,"v":271332396},{"d":"2007-11-27","o":16.89,"h":16.93,"l":16.27,"c":16.86,"v":355823820},{"d":"2007-11-28","o":17.07,"h":17.37,"l":16.82,"c":17.32,"v":316343340},{"d":"2007-11-29","o":17.29,"h":17.59,"l":17.21,"c":17.44,"v":248071680},{"d":"2007-11-30","o":17.79,"h":17.79,"l":17.07,"c":17.34,"v":315504180},{"d":"2007-12-03","o":17.29,"h":17.39,"l":17.05,"c":17.06,"v":172830996},{"d":"2007-12-04","o":16.97,"h":17.32,"l":16.94,"c":17.12,"v":169102728},{"d":"2007-12-05","o":17.34,"h":17.49,"l":17.2,"c":17.48,"v":168215616},{"d":"2007-12-06","o":17.46,"h":17.93,"l":17.44,"c":17.9,"v":196163640},{"d":"2007-12-07","o":17.89,"h":17.97,"l":17.78,"c":17.89,"v":153929916},{"d":"2007-12-10","o":17.92,"h":18.14,"l":17.87,"c":17.98,"v":154093752},{"d":"2007-12-11","o":18.02,"h":18.04,"l":17.49,"c":17.5,"v":245318436},{"d":"2007-12-12","o":17.87,"h":17.88,"l":17.23,"c":17.5,"v":246117636},{"d":"2007-12-13","o":17.43,"h":17.46,"l":17.05,"c":17.37,"v":201430368},{"d":"2007-12-14","o":17.2,"h":17.51,"l":17.2,"c":17.27,"v":146793060},{"d":"2007-12-17","o":17.22,"h":17.4,"l":16.61,"c":16.75,"v":219220560},{"d":"2007-12-18","o":16.87,"h":16.93,"l":16.33,"c":16.85,"v":286381332},{"d":"2007-12-19","o":16.87,"h":17,"l":16.74,"c":16.95,"v":176667156},{"d":"2007-12-20","o":17.16,"h":17.29,"l":17.03,"c":17.26,"v":176711112},{"d":"2007-12-21","o":17.46,"h":17.5,"l":17.35,"c":17.43,"v":215064720},{"d":"2007-12-24","o":17.39,"h":17.54,"l":17.34,"c":17.54,"v":65070864},{"d":"2007-12-26","o":17.49,"h":17.85,"l":17.47,"c":17.79,"v":101098800},{"d":"2007-12-27","o":17.69,"h":17.92,"l":17.54,"c":17.54,"v":117582300},{"d":"2007-12-28","o":17.64,"h":17.72,"l":17.43,"c":17.58,"v":102405492},{"d":"2007-12-31","o":17.48,"h":17.58,"l":17.28,"c":17.3,"v":94952952},{"d":"2008-01-02","o":17.34,"h":17.45,"l":16.96,"c":17.15,"v":172103724},{"d":"2008-01-03","o":17.15,"h":17.19,"l":16.93,"c":17.15,"v":129969900},{"d":"2008-01-04","o":17.01,"h":17.04,"l":16.39,"c":16.44,"v":214177608},{"d":"2008-01-07","o":16.36,"h":16.57,"l":15.95,"c":16.25,"v":255879864},{"d":"2008-01-08","o":16.34,"h":16.52,"l":15.79,"c":15.81,"v":213350436},{"d":"2008-01-09","o":15.77,"h":16.35,"l":15.58,"c":16.35,"v":269318412},{"d":"2008-01-10","o":16.14,"h":16.45,"l":16.02,"c":16.18,"v":253114632},{"d":"2008-01-11","o":16.08,"h":16.25,"l":15.77,"c":15.97,"v":198880920},{"d":"2008-01-14","o":16.29,"h":16.45,"l":16.15,"c":16.36,"v":177722100},{"d":"2008-01-15","o":16.16,"h":16.24,"l":15.9,"c":15.96,"v":222505272},{"d":"2008-01-16","o":15.74,"h":16.02,"l":15.06,"c":15.41,"v":421977600},{"d":"2008-01-17","o":15.53,"h":15.66,"l":14.97,"c":15.03,"v":328343328},{"d":"2008-01-18","o":15.22,"h":15.27,"l":14.98,"c":15.02,"v":341242416},{"d":"2008-01-22","o":14.06,"h":14.95,"l":14.04,"c":14.62,"v":379679940},{"d":"2008-01-23","o":14.03,"h":14.21,"l":12.99,"c":13.73,"v":677949372},{"d":"2008-01-24","o":13.98,"h":14.51,"l":13.87,"c":14.38,"v":375659964},{"d":"2008-01-25","o":14.81,"h":14.89,"l":14.17,"c":14.17,"v":278361360},{"d":"2008-01-28","o":14.29,"h":14.32,"l":13.73,"c":13.91,"v":232435332},{"d":"2008-01-29","o":14.03,"h":14.05,"l":13.53,"c":13.78,"v":251068680},{"d":"2008-01-30","o":13.74,"h":14.02,"l":13.6,"c":13.72,"v":317266416},{"d":"2008-01-31","o":13.49,"h":14.34,"l":13.37,"c":14.12,"v":594257148},{"d":"2008-02-01","o":13.23,"h":13.43,"l":12.76,"c":12.91,"v":703315980},{"d":"2008-02-04","o":12.74,"h":12.83,"l":12.33,"c":12.4,"v":525757716},{"d":"2008-02-05","o":12.25,"h":12.74,"l":12.23,"c":12.68,"v":447683868},{"d":"2008-02-06","o":12.79,"h":12.79,"l":12.46,"c":12.56,"v":305150544},{"d":"2008-02-07","o":12.43,"h":12.87,"l":12.38,"c":12.64,"v":316838844},{"d":"2008-02-08","o":12.75,"h":12.96,"l":12.73,"c":12.93,"v":272882844},{"d":"2008-02-11","o":13.03,"h":13.11,"l":12.85,"c":13.04,"v":232806960},{"d":"2008-02-12","o":13.1,"h":13.28,"l":12.84,"c":12.97,"v":266225508},{"d":"2008-02-13","o":13.08,"h":13.39,"l":12.98,"c":13.38,"v":264723012},{"d":"2008-02-14","o":13.47,"h":13.54,"l":13.29,"c":13.32,"v":258808932},{"d":"2008-02-15","o":13.22,"h":13.33,"l":13.12,"c":13.25,"v":209394396},{"d":"2008-02-19","o":13.39,"h":13.39,"l":12.68,"c":12.74,"v":253761984},{"d":"2008-02-20","o":12.6,"h":12.79,"l":12.48,"c":12.74,"v":266221512},{"d":"2008-02-21","o":12.83,"h":12.84,"l":12.5,"c":12.58,"v":226884888},{"d":"2008-02-22","o":12.56,"h":12.74,"l":12.45,"c":12.71,"v":220415364},{"d":"2008-02-25","o":12.66,"h":12.68,"l":12.16,"c":12.17,"v":334577088},{"d":"2008-02-26","o":11.54,"h":11.67,"l":11.18,"c":11.62,"v":930560508},{"d":"2008-02-27","o":11.51,"h":11.9,"l":11.5,"c":11.83,"v":404471124},{"d":"2008-02-28","o":11.77,"h":11.99,"l":11.7,"c":11.9,"v":263212524},{"d":"2008-02-29","o":11.81,"h":12.01,"l":11.63,"c":11.79,"v":376638984},{"d":"2008-03-03","o":11.8,"h":11.83,"l":11.26,"c":11.44,"v":301877820},{"d":"2008-03-04","o":11.29,"h":11.35,"l":10.91,"c":11.13,"v":544323132},{"d":"2008-03-05","o":11.14,"h":11.37,"l":11.11,"c":11.2,"v":297166536},{"d":"2008-03-06","o":11.2,"h":11.34,"l":10.79,"c":10.83,"v":298505196},{"d":"2008-03-07","o":10.73,"h":11.01,"l":10.67,"c":10.84,"v":322549128},{"d":"2008-03-10","o":10.73,"h":10.79,"l":10.34,"c":10.35,"v":319184496},{"d":"2008-03-11","o":10.64,"h":11.01,"l":10.63,"c":11.01,"v":352722924},{"d":"2008-03-12","o":11.01,"h":11.21,"l":10.96,"c":11.02,"v":265809924},{"d":"2008-03-13","o":10.83,"h":11.19,"l":10.73,"c":11.09,"v":308754936},{"d":"2008-03-14","o":11.09,"h":11.24,"l":10.78,"c":10.96,"v":262713024},{"d":"2008-03-17","o":10.71,"h":10.85,"l":10.31,"c":10.51,"v":315212472},{"d":"2008-03-18","o":10.74,"h":11.03,"l":10.65,"c":10.99,"v":289198512},{"d":"2008-03-19","o":11.04,"h":11.2,"l":10.8,"c":10.81,"v":246912840},{"d":"2008-03-20","o":10.69,"h":10.9,"l":10.45,"c":10.85,"v":396139464},{"d":"2008-03-24","o":10.97,"h":11.66,"l":10.95,"c":11.53,"v":270269460},{"d":"2008-03-25","o":11.45,"h":11.45,"l":11.16,"c":11.28,"v":233030736},{"d":"2008-03-26","o":11.33,"h":11.58,"l":11.24,"c":11.47,"v":208818972},{"d":"2008-03-27","o":11.16,"h":11.23,"l":11.02,"c":11.11,"v":233054712},{"d":"2008-03-28","o":11.2,"h":11.35,"l":10.87,"c":10.96,"v":174872952},{"d":"2008-03-31","o":10.9,"h":11.08,"l":10.81,"c":11.02,"v":177678144},{"d":"2008-04-01","o":11.2,"h":11.67,"l":11.18,"c":11.65,"v":243480276},{"d":"2008-04-02","o":11.76,"h":11.91,"l":11.52,"c":11.65,"v":239720040},{"d":"2008-04-03","o":11.55,"h":11.59,"l":11.21,"c":11.39,"v":270864864},{"d":"2008-04-04","o":11.44,"h":11.96,"l":11.42,"c":11.79,"v":235652112},{"d":"2008-04-07","o":11.94,"h":12.15,"l":11.85,"c":11.93,"v":237502260},{"d":"2008-04-08","o":11.84,"h":11.87,"l":11.56,"c":11.71,"v":181698120},{"d":"2008-04-09","o":11.74,"h":11.81,"l":11.45,"c":11.62,"v":241682076},{"d":"2008-04-10","o":11.64,"h":11.86,"l":11.56,"c":11.74,"v":202693104},{"d":"2008-04-11","o":11.61,"h":11.69,"l":11.39,"c":11.45,"v":166621212},{"d":"2008-04-14","o":11.44,"h":11.45,"l":11.27,"c":11.3,"v":153550296},{"d":"2008-04-15","o":11.46,"h":11.5,"l":11.1,"c":11.18,"v":182920896},{"d":"2008-04-16","o":11.12,"h":11.47,"l":11.04,"c":11.39,"v":304922772},{"d":"2008-04-17","o":11.4,"h":11.5,"l":11.17,"c":11.25,"v":533585880},{"d":"2008-04-18","o":13.39,"h":13.71,"l":13.13,"c":13.5,"v":728694576},{"d":"2008-04-21","o":13.5,"h":13.58,"l":13.27,"c":13.46,"v":297290412},{"d":"2008-04-22","o":13.45,"h":14.03,"l":13.45,"c":13.89,"v":317222460},{"d":"2008-04-23","o":13.96,"h":14,"l":13.54,"c":13.68,"v":196663140},{"d":"2008-04-24","o":13.8,"h":13.88,"l":13.51,"c":13.59,"v":165238596},{"d":"2008-04-25","o":13.74,"h":13.84,"l":13.58,"c":13.62,"v":166409424},{"d":"2008-04-28","o":13.66,"h":13.93,"l":13.49,"c":13.82,"v":160183656},{"d":"2008-04-29","o":13.78,"h":14.1,"l":13.76,"c":13.98,"v":173666160},{"d":"2008-04-30","o":14.07,"h":14.64,"l":13.98,"c":14.37,"v":315803880},{"d":"2008-05-01","o":14.47,"h":14.89,"l":14.44,"c":14.84,"v":263847888},{"d":"2008-05-02","o":14.98,"h":15.08,"l":14.5,"c":14.55,"v":279672048},{"d":"2008-05-05","o":14.99,"h":14.99,"l":14.69,"c":14.89,"v":250988760},{"d":"2008-05-06","o":14.79,"h":14.81,"l":14.59,"c":14.67,"v":184986828},{"d":"2008-05-07","o":14.77,"h":15,"l":14.43,"c":14.49,"v":264255480},{"d":"2008-05-08","o":14.67,"h":14.75,"l":14.49,"c":14.59,"v":204711084},{"d":"2008-05-09","o":14.49,"h":14.64,"l":14.3,"c":14.34,"v":179216604},{"d":"2008-05-12","o":14.38,"h":14.68,"l":14.24,"c":14.64,"v":194361444},{"d":"2008-05-13","o":14.67,"h":14.71,"l":14.48,"c":14.59,"v":206333460},{"d":"2008-05-14","o":14.68,"h":14.79,"l":14.4,"c":14.42,"v":174856968},{"d":"2008-05-15","o":14.49,"h":14.59,"l":14.4,"c":14.54,"v":173534292},{"d":"2008-05-16","o":14.55,"h":14.63,"l":14.47,"c":14.52,"v":170793036},{"d":"2008-05-19","o":14.48,"h":14.74,"l":14.35,"c":14.45,"v":223955820},{"d":"2008-05-20","o":14.38,"h":14.58,"l":14.34,"c":14.48,"v":132411456},{"d":"2008-05-21","o":14.48,"h":14.55,"l":13.71,"c":13.76,"v":258465276},{"d":"2008-05-22","o":13.81,"h":13.87,"l":13.52,"c":13.75,"v":202848948},{"d":"2008-05-23","o":13.69,"h":13.84,"l":13.46,"c":13.63,"v":177082740},{"d":"2008-05-27","o":13.64,"h":14.08,"l":13.61,"c":14.04,"v":154465380},{"d":"2008-05-28","o":14.21,"h":14.3,"l":14.04,"c":14.22,"v":161853984},{"d":"2008-05-29","o":14.38,"h":14.66,"l":14.34,"c":14.59,"v":193606200},{"d":"2008-05-30","o":14.6,"h":14.76,"l":14.55,"c":14.66,"v":128878992},{"d":"2008-06-02","o":14.58,"h":14.61,"l":14.3,"c":14.39,"v":146821032},{"d":"2008-06-03","o":14.43,"h":14.53,"l":14.03,"c":14.2,"v":172039788},{"d":"2008-06-04","o":14.15,"h":14.46,"l":14.13,"c":14.32,"v":134393472},{"d":"2008-06-05","o":14.44,"h":14.72,"l":14.42,"c":14.67,"v":156511332},{"d":"2008-06-06","o":14.51,"h":14.53,"l":14.19,"c":14.19,"v":189190620},{"d":"2008-06-09","o":14.22,"h":14.26,"l":13.65,"c":13.96,"v":211320468},{"d":"2008-06-10","o":13.75,"h":13.98,"l":13.68,"c":13.87,"v":146149704},{"d":"2008-06-11","o":13.92,"h":13.95,"l":13.63,"c":13.64,"v":152363484},{"d":"2008-06-12","o":13.73,"h":13.96,"l":13.69,"c":13.84,"v":219444336},{"d":"2008-06-13","o":14.05,"h":14.41,"l":14.05,"c":14.3,"v":247128624},{"d":"2008-06-16","o":14.18,"h":14.49,"l":14.18,"c":14.33,"v":141570288},{"d":"2008-06-17","o":14.42,"h":14.47,"l":14.22,"c":14.25,"v":138377484},{"d":"2008-06-18","o":14.13,"h":14.24,"l":13.99,"c":14.07,"v":135112752},{"d":"2008-06-19","o":13.9,"h":14.11,"l":13.78,"c":14.02,"v":227096676},{"d":"2008-06-20","o":13.94,"h":13.94,"l":13.63,"c":13.67,"v":239084676},{"d":"2008-06-23","o":13.65,"h":13.84,"l":13.56,"c":13.64,"v":145290564},{"d":"2008-06-24","o":13.64,"h":13.79,"l":13.39,"c":13.57,"v":186717096},{"d":"2008-06-25","o":13.64,"h":13.96,"l":13.61,"c":13.79,"v":164723112},{"d":"2008-06-26","o":13.62,"h":13.64,"l":13.22,"c":13.23,"v":226153620},{"d":"2008-06-27","o":13.21,"h":13.26,"l":12.89,"c":13.21,"v":217682100},{"d":"2008-06-30","o":13.33,"h":13.46,"l":13.09,"c":13.17,"v":150461388},{"d":"2008-07-01","o":13,"h":13.43,"l":12.94,"c":13.38,"v":198197604},{"d":"2008-07-02","o":13.43,"h":13.52,"l":13.16,"c":13.19,"v":168751080},{"d":"2008-07-03","o":13.29,"h":13.49,"l":13.2,"c":13.44,"v":95923980},{"d":"2008-07-07","o":13.57,"h":13.74,"l":13.4,"c":13.61,"v":170037792},{"d":"2008-07-08","o":13.66,"h":13.89,"l":13.51,"c":13.88,"v":197098704},{"d":"2008-07-09","o":13.78,"h":13.91,"l":13.53,"c":13.55,"v":165993840},{"d":"2008-07-10","o":13.64,"h":13.75,"l":13.28,"c":13.53,"v":173094732},{"d":"2008-07-11","o":13.43,"h":13.5,"l":13,"c":13.36,"v":199056744},{"d":"2008-07-14","o":13.49,"h":13.52,"l":12.9,"c":13.05,"v":176815008},{"d":"2008-07-15","o":12.92,"h":13.2,"l":12.54,"c":12.92,"v":242597160},{"d":"2008-07-16","o":12.86,"h":13.43,"l":12.78,"c":13.4,"v":189498312},{"d":"2008-07-17","o":13.37,"h":13.44,"l":13.13,"c":13.35,"v":351144504},{"d":"2008-07-18","o":12.47,"h":12.49,"l":11.97,"c":12.05,"v":451244304},{"d":"2008-07-21","o":12.03,"h":12.11,"l":11.65,"c":11.73,"v":235823940},{"d":"2008-07-22","o":11.68,"h":12.02,"l":11.65,"c":11.94,"v":187472340},{"d":"2008-07-23","o":12.05,"h":12.44,"l":11.96,"c":12.24,"v":195568236},{"d":"2008-07-24","o":12.43,"h":12.43,"l":11.9,"c":11.9,"v":141494364},{"d":"2008-07-25","o":12.17,"h":12.34,"l":12.05,"c":12.31,"v":127212660},{"d":"2008-07-28","o":12.31,"h":12.31,"l":11.89,"c":11.94,"v":126273600},{"d":"2008-07-29","o":11.99,"h":12.19,"l":11.96,"c":12.09,"v":111999888},{"d":"2008-07-30","o":12.15,"h":12.16,"l":11.83,"c":12.08,"v":139488372},{"d":"2008-07-31","o":11.88,"h":12.03,"l":11.8,"c":11.86,"v":114489396},{"d":"2008-08-01","o":11.82,"h":11.84,"l":11.57,"c":11.71,"v":120195684},{"d":"2008-08-04","o":11.71,"h":11.84,"l":11.56,"c":11.59,"v":99380520},{"d":"2008-08-05","o":11.7,"h":12.01,"l":11.67,"c":12.01,"v":143236620},{"d":"2008-08-06","o":11.97,"h":12.26,"l":11.82,"c":12.17,"v":134896968},{"d":"2008-08-07","o":12.06,"h":12.11,"l":11.92,"c":11.99,"v":110841048},{"d":"2008-08-08","o":12.02,"h":12.41,"l":11.9,"c":12.39,"v":149422428},{"d":"2008-08-11","o":12.32,"h":12.73,"l":12.31,"c":12.53,"v":169402428},{"d":"2008-08-12","o":12.56,"h":12.67,"l":12.46,"c":12.58,"v":110117772},{"d":"2008-08-13","o":12.55,"h":12.6,"l":12.36,"c":12.51,"v":144874980},{"d":"2008-08-14","o":12.45,"h":12.7,"l":12.42,"c":12.65,"v":116627256},{"d":"2008-08-15","o":12.69,"h":12.78,"l":12.65,"c":12.77,"v":141686172},{"d":"2008-08-18","o":12.76,"h":12.76,"l":12.4,"c":12.47,"v":133222644},{"d":"2008-08-19","o":12.27,"h":12.47,"l":12.18,"c":12.27,"v":121738140},{"d":"2008-08-20","o":12.38,"h":12.43,"l":12.08,"c":12.14,"v":159124716},{"d":"2008-08-21","o":12.09,"h":12.26,"l":11.99,"c":12.18,"v":140423436},{"d":"2008-08-22","o":12.3,"h":12.38,"l":12.25,"c":12.28,"v":91796112},{"d":"2008-08-25","o":12.16,"h":12.44,"l":12.05,"c":12.09,"v":80491428},{"d":"2008-08-26","o":12.1,"h":12.1,"l":11.78,"c":11.87,"v":132195672},{"d":"2008-08-27","o":11.86,"h":11.88,"l":11.63,"c":11.73,"v":175308516},{"d":"2008-08-28","o":11.82,"h":11.92,"l":11.77,"c":11.86,"v":121066812},{"d":"2008-08-29","o":11.76,"h":11.79,"l":11.57,"c":11.59,"v":153774072},{"d":"2008-09-02","o":11.93,"h":12.07,"l":11.55,"c":11.64,"v":244215540},{"d":"2008-09-03","o":11.73,"h":11.87,"l":11.5,"c":11.62,"v":172411416},{"d":"2008-09-04","o":11.51,"h":11.59,"l":11.25,"c":11.27,"v":193746060},{"d":"2008-09-05","o":11.15,"h":11.32,"l":11.01,"c":11.12,"v":181190628},{"d":"2008-09-08","o":11.31,"h":11.33,"l":10.45,"c":10.51,"v":360355284},{"d":"2008-09-09","o":10.59,"h":10.82,"l":10.39,"c":10.48,"v":288894816},{"d":"2008-09-10","o":10.62,"h":10.62,"l":10.25,"c":10.36,"v":248822928},{"d":"2008-09-11","o":10.22,"h":10.89,"l":10.17,"c":10.85,"v":258597144},{"d":"2008-09-12","o":10.77,"h":11.06,"l":10.74,"c":10.95,"v":240878880},{"d":"2008-09-15","o":10.61,"h":11.06,"l":10.6,"c":10.86,"v":262433304},{"d":"2008-09-16","o":10.66,"h":11.24,"l":10.65,"c":11.08,"v":279348372},{"d":"2008-09-17","o":10.97,"h":10.99,"l":10.35,"c":10.37,"v":364710924},{"d":"2008-09-18","o":10.58,"h":10.99,"l":10.27,"c":10.99,"v":343232424},{"d":"2008-09-19","o":11.54,"h":11.56,"l":11.09,"c":11.24,"v":399839760},{"d":"2008-09-22","o":11.36,"h":11.36,"l":10.74,"c":10.76,"v":176115708},{"d":"2008-09-23","o":10.84,"h":11.03,"l":10.65,"c":10.74,"v":207959832},{"d":"2008-09-24","o":10.77,"h":11.14,"l":10.76,"c":10.89,"v":169510320},{"d":"2008-09-25","o":10.98,"h":11.26,"l":10.91,"c":11,"v":200611188},{"d":"2008-09-26","o":10.71,"h":10.94,"l":10.54,"c":10.79,"v":211488300},{"d":"2008-09-29","o":10.5,"h":10.6,"l":9.53,"c":9.53,"v":430085484},{"d":"2008-09-30","o":9.91,"h":10.64,"l":9.82,"c":10.02,"v":123328548},{"d":"2008-10-01","o":10.29,"h":10.43,"l":10.09,"c":10.3,"v":249142608},{"d":"2008-10-02","o":10.26,"h":10.26,"l":9.66,"c":9.77,"v":239156604},{"d":"2008-10-03","o":9.94,"h":10.32,"l":9.59,"c":9.68,"v":319396284},{"d":"2008-10-06","o":9.36,"h":9.41,"l":8.94,"c":9.29,"v":448375176},{"d":"2008-10-07","o":9.34,"h":9.38,"l":8.64,"c":8.66,"v":441733824},{"d":"2008-10-08","o":8.26,"h":8.98,"l":8.16,"c":8.46,"v":472582944},{"d":"2008-10-09","o":8.62,"h":8.72,"l":8.05,"c":8.23,"v":322677000},{"d":"2008-10-10","o":7.84,"h":8.56,"l":7.77,"c":8.31,"v":423488088},{"d":"2008-10-13","o":8.9,"h":9.56,"l":8.65,"c":9.54,"v":355863780},{"d":"2008-10-14","o":9.85,"h":9.87,"l":8.93,"c":9.08,"v":311080608},{"d":"2008-10-15","o":8.88,"h":8.98,"l":8.48,"c":8.49,"v":268587144},{"d":"2008-10-16","o":8.33,"h":8.92,"l":7.74,"c":8.83,"v":648938412},{"d":"2008-10-17","o":9.48,"h":9.66,"l":9.1,"c":9.32,"v":569398032},{"d":"2008-10-20","o":9.5,"h":9.53,"l":9,"c":9.49,"v":269865864},{"d":"2008-10-21","o":9.32,"h":9.6,"l":9.06,"c":9.08,"v":231048720},{"d":"2008-10-22","o":8.93,"h":9.25,"l":8.61,"c":8.9,"v":262137600},{"d":"2008-10-23","o":8.85,"h":8.96,"l":8.46,"c":8.82,"v":258896844},{"d":"2008-10-24","o":8.17,"h":8.77,"l":8.13,"c":8.49,"v":294065640},{"d":"2008-10-27","o":8.38,"h":8.58,"l":8.15,"c":8.25,"v":247779972},{"d":"2008-10-28","o":8.48,"h":9.24,"l":8.22,"c":9.23,"v":323891784},{"d":"2008-10-29","o":9.15,"h":9.28,"l":8.82,"c":8.96,"v":389873736},{"d":"2008-10-30","o":9.22,"h":9.31,"l":8.97,"c":9,"v":319236444},{"d":"2008-10-31","o":8.91,"h":9.31,"l":8.87,"c":8.99,"v":296635068},{"d":"2008-11-03","o":8.95,"h":9.08,"l":8.54,"c":8.67,"v":237941820},{"d":"2008-11-04","o":8.84,"h":9.32,"l":8.65,"c":9.18,"v":293702004},{"d":"2008-11-05","o":9.06,"h":9.23,"l":8.54,"c":8.56,"v":277582140},{"d":"2008-11-06","o":8.51,"h":8.62,"l":8.15,"c":8.29,"v":342649008},{"d":"2008-11-07","o":8.34,"h":8.54,"l":8.14,"c":8.29,"v":187064748},{"d":"2008-11-10","o":8.21,"h":8.24,"l":7.74,"c":7.98,"v":322880796},{"d":"2008-11-11","o":7.72,"h":7.92,"l":7.52,"c":7.79,"v":405458136},{"d":"2008-11-12","o":7.56,"h":7.82,"l":7.2,"c":7.28,"v":401641956},{"d":"2008-11-13","o":7.3,"h":7.83,"l":7.01,"c":7.81,"v":528858612},{"d":"2008-11-14","o":7.59,"h":8.13,"l":7.57,"c":7.76,"v":380303316},{"d":"2008-11-17","o":7.58,"h":7.76,"l":7.46,"c":7.51,"v":301450248},{"d":"2008-11-18","o":7.55,"h":7.6,"l":7.14,"c":7.44,"v":333510156},{"d":"2008-11-19","o":7.39,"h":7.51,"l":6.97,"c":7.01,"v":313070616},{"d":"2008-11-20","o":6.88,"h":7.08,"l":6.48,"c":6.5,"v":390784824},{"d":"2008-11-21","o":6.57,"h":6.74,"l":6.19,"c":6.57,"v":409370220},{"d":"2008-11-24","o":6.74,"h":6.76,"l":6.23,"c":6.44,"v":401785812},{"d":"2008-11-25","o":6.72,"h":7.17,"l":6.69,"c":7.06,"v":430417152},{"d":"2008-11-26","o":7.01,"h":7.39,"l":6.91,"c":7.31,"v":254009736},{"d":"2008-11-28","o":7.27,"h":7.42,"l":7.21,"c":7.33,"v":102517380},{"d":"2008-12-01","o":7.17,"h":7.19,"l":6.66,"c":6.66,"v":228219552},{"d":"2008-12-02","o":6.75,"h":6.95,"l":6.57,"c":6.88,"v":233354412},{"d":"2008-12-03","o":6.75,"h":7.04,"l":6.64,"c":6.99,"v":235955808},{"d":"2008-12-04","o":6.92,"h":7.09,"l":6.73,"c":6.87,"v":195268536},{"d":"2008-12-05","o":6.78,"h":7.11,"l":6.61,"c":7.11,"v":260587152},{"d":"2008-12-08","o":7.26,"h":7.74,"l":7.06,"c":7.56,"v":325446228},{"d":"2008-12-09","o":7.45,"h":7.96,"l":7.43,"c":7.66,"v":275320404},{"d":"2008-12-10","o":7.74,"h":7.88,"l":7.62,"c":7.73,"v":209270520},{"d":"2008-12-11","o":7.61,"h":7.83,"l":7.45,"c":7.51,"v":246920832},{"d":"2008-12-12","o":7.4,"h":7.92,"l":7.36,"c":7.9,"v":228655116},{"d":"2008-12-15","o":7.86,"h":7.97,"l":7.64,"c":7.77,"v":269246484},{"d":"2008-12-16","o":7.87,"h":8.25,"l":7.79,"c":8.14,"v":282101616},{"d":"2008-12-17","o":7.97,"h":8.06,"l":7.82,"c":7.89,"v":231356412},{"d":"2008-12-18","o":7.93,"h":8.02,"l":7.74,"c":7.76,"v":190349460},{"d":"2008-12-19","o":7.78,"h":7.95,"l":7.73,"c":7.76,"v":224279496},{"d":"2008-12-22","o":7.72,"h":7.75,"l":7.27,"c":7.44,"v":156547296},{"d":"2008-12-23","o":7.52,"h":7.59,"l":7.42,"c":7.46,"v":150956892},{"d":"2008-12-24","o":7.54,"h":7.67,"l":7.47,"c":7.58,"v":76783140},{"d":"2008-12-26","o":7.61,"h":7.64,"l":7.47,"c":7.52,"v":78285636},{"d":"2008-12-29","o":7.51,"h":7.54,"l":7.3,"c":7.44,"v":147927924},{"d":"2008-12-30","o":7.53,"h":7.68,"l":7.48,"c":7.59,"v":153586260},{"d":"2008-12-31","o":7.61,"h":7.78,"l":7.57,"c":7.7,"v":115356528},{"d":"2009-01-02","o":7.72,"h":8.05,"l":7.65,"c":8.04,"v":144275580},{"d":"2009-01-05","o":8.03,"h":8.29,"l":7.88,"c":8.21,"v":195364440},{"d":"2009-01-06","o":8.33,"h":8.53,"l":8.17,"c":8.36,"v":256750992},{"d":"2009-01-07","o":8.22,"h":8.28,"l":7.98,"c":8.06,"v":179600220},{"d":"2009-01-08","o":7.96,"h":8.14,"l":7.94,"c":8.14,"v":143883972},{"d":"2009-01-09","o":8.2,"h":8.2,"l":7.84,"c":7.88,"v":173446380},{"d":"2009-01-12","o":7.92,"h":7.98,"l":7.76,"c":7.83,"v":132039828},{"d":"2009-01-13","o":7.8,"h":8.02,"l":7.77,"c":7.87,"v":177122700},{"d":"2009-01-14","o":7.76,"h":7.85,"l":7.45,"c":7.53,"v":218497284},{"d":"2009-01-15","o":7.45,"h":7.6,"l":7.18,"c":7.48,"v":237142620},{"d":"2009-01-16","o":7.63,"h":7.71,"l":7.4,"c":7.5,"v":208767024},{"d":"2009-01-20","o":7.49,"h":7.49,"l":7.08,"c":7.08,"v":201726072},{"d":"2009-01-21","o":7.22,"h":7.6,"l":7.22,"c":7.58,"v":196783020},{"d":"2009-01-22","o":7.46,"h":7.74,"l":7.39,"c":7.67,"v":330349320},{"d":"2009-01-23","o":7.74,"h":8.31,"l":7.61,"c":8.13,"v":428882688},{"d":"2009-01-26","o":8.13,"h":8.21,"l":8.02,"c":8.1,"v":184243572},{"d":"2009-01-27","o":8.17,"h":8.36,"l":8.11,"c":8.3,"v":196894908},{"d":"2009-01-28","o":8.46,"h":8.82,"l":8.42,"c":8.73,"v":307348344},{"d":"2009-01-29","o":8.62,"h":8.63,"l":8.51,"c":8.59,"v":291060648},{"d":"2009-01-30","o":8.63,"h":8.73,"l":8.41,"c":8.47,"v":186693120},{"d":"2009-02-02","o":8.37,"h":8.63,"l":8.31,"c":8.52,"v":208067724},{"d":"2009-02-03","o":8.57,"h":8.58,"l":8.35,"c":8.52,"v":261997740},{"d":"2009-02-04","o":8.51,"h":8.87,"l":8.49,"c":8.58,"v":272423304},{"d":"2009-02-05","o":8.53,"h":8.89,"l":8.43,"c":8.85,"v":290285424},{"d":"2009-02-06","o":8.92,"h":9.35,"l":8.89,"c":9.29,"v":281242476},{"d":"2009-02-09","o":9.29,"h":9.53,"l":9.19,"c":9.48,"v":198892908},{"d":"2009-02-10","o":9.41,"h":9.45,"l":8.96,"c":8.97,"v":283863852},{"d":"2009-02-11","o":8.98,"h":9.13,"l":8.83,"c":8.96,"v":209054736},{"d":"2009-02-12","o":8.84,"h":9.1,"l":8.8,"c":9.09,"v":221789988},{"d":"2009-02-13","o":9.06,"h":9.08,"l":8.89,"c":8.95,"v":165702132},{"d":"2009-02-17","o":8.67,"h":8.69,"l":8.5,"c":8.58,"v":226988784},{"d":"2009-02-18","o":8.69,"h":8.84,"l":8.52,"c":8.84,"v":240739020},{"d":"2009-02-19","o":8.95,"h":9,"l":8.54,"c":8.57,"v":199348452},{"d":"2009-02-20","o":8.46,"h":8.73,"l":8.38,"c":8.67,"v":248435316},{"d":"2009-02-23","o":8.68,"h":8.75,"l":8.25,"c":8.26,"v":208635156},{"d":"2009-02-24","o":8.28,"h":8.75,"l":8.28,"c":8.64,"v":243592164},{"d":"2009-02-25","o":8.56,"h":8.82,"l":8.48,"c":8.55,"v":257306436},{"d":"2009-02-26","o":8.66,"h":8.82,"l":8.44,"c":8.44,"v":223999776},{"d":"2009-02-27","o":8.33,"h":8.6,"l":8.29,"c":8.46,"v":216583200},{"d":"2009-03-02","o":8.34,"h":8.53,"l":8.16,"c":8.19,"v":231308460},{"d":"2009-03-03","o":8.26,"h":8.35,"l":8.07,"c":8.15,"v":260731008},{"d":"2009-03-04","o":8.09,"h":8.23,"l":7.89,"c":7.98,"v":312423264},{"d":"2009-03-05","o":7.92,"h":7.98,"l":7.57,"c":7.65,"v":260934804},{"d":"2009-03-06","o":7.69,"h":7.76,"l":7.36,"c":7.72,"v":289078632},{"d":"2009-03-09","o":7.51,"h":7.67,"l":7.24,"c":7.28,"v":258593148},{"d":"2009-03-10","o":7.46,"h":7.77,"l":7.36,"c":7.71,"v":268938792},{"d":"2009-03-11","o":7.76,"h":8.01,"l":7.65,"c":7.96,"v":236707056},{"d":"2009-03-12","o":7.95,"h":8.13,"l":7.85,"c":8.1,"v":200763036},{"d":"2009-03-13","o":8.16,"h":8.19,"l":7.98,"c":8.12,"v":156099744},{"d":"2009-03-16","o":8.16,"h":8.25,"l":7.97,"c":8,"v":197674128},{"d":"2009-03-17","o":8.01,"h":8.39,"l":7.99,"c":8.39,"v":188311500},{"d":"2009-03-18","o":8.38,"h":8.51,"l":8.21,"c":8.34,"v":200287512},{"d":"2009-03-19","o":8.3,"h":8.41,"l":8.19,"c":8.26,"v":164283552},{"d":"2009-03-20","o":8.27,"h":8.33,"l":8.17,"c":8.26,"v":189326484},{"d":"2009-03-23","o":8.35,"h":8.74,"l":8.33,"c":8.72,"v":170689140},{"d":"2009-03-24","o":8.67,"h":8.85,"l":8.61,"c":8.69,"v":152647200},{"d":"2009-03-25","o":8.77,"h":8.79,"l":8.41,"c":8.61,"v":173278548},{"d":"2009-03-26","o":8.84,"h":8.99,"l":8.72,"c":8.84,"v":239891868},{"d":"2009-03-27","o":8.76,"h":8.81,"l":8.65,"c":8.7,"v":132779088},{"d":"2009-03-30","o":8.57,"h":8.6,"l":8.41,"c":8.58,"v":123640236},{"d":"2009-03-31","o":8.73,"h":8.85,"l":8.66,"c":8.71,"v":146065788},{"d":"2009-04-01","o":8.6,"h":8.89,"l":8.52,"c":8.86,"v":131915952},{"d":"2009-04-02","o":9.09,"h":9.25,"l":9.02,"c":9.07,"v":179340480},{"d":"2009-04-03","o":9.12,"h":9.3,"l":8.96,"c":9.25,"v":151440408},{"d":"2009-04-06","o":9.18,"h":9.25,"l":9.04,"c":9.22,"v":131080788},{"d":"2009-04-07","o":9.07,"h":9.1,"l":8.89,"c":8.98,"v":147056796},{"d":"2009-04-08","o":9.1,"h":9.13,"l":8.91,"c":9.06,"v":110497392},{"d":"2009-04-09","o":9.25,"h":9.37,"l":9.17,"c":9.32,"v":135168696},{"d":"2009-04-13","o":9.29,"h":9.49,"l":9.27,"c":9.46,"v":121881996},{"d":"2009-04-14","o":9.43,"h":9.43,"l":9.15,"c":9.23,"v":137006856},{"d":"2009-04-15","o":9.19,"h":9.54,"l":9.11,"c":9.5,"v":197030772},{"d":"2009-04-16","o":9.55,"h":9.83,"l":9.54,"c":9.73,"v":406996596},{"d":"2009-04-17","o":9.66,"h":10.01,"l":9.63,"c":9.82,"v":428802768},{"d":"2009-04-20","o":9.66,"h":9.78,"l":9.41,"c":9.49,"v":176978844},{"d":"2009-04-21","o":9.41,"h":9.62,"l":9.41,"c":9.55,"v":147668184},{"d":"2009-04-22","o":9.55,"h":9.76,"l":9.48,"c":9.61,"v":139931928},{"d":"2009-04-23","o":9.7,"h":9.75,"l":9.54,"c":9.63,"v":104255640},{"d":"2009-04-24","o":9.66,"h":9.84,"l":9.52,"c":9.75,"v":135280584},{"d":"2009-04-27","o":9.62,"h":9.75,"l":9.58,"c":9.66,"v":91532376},{"d":"2009-04-28","o":9.6,"h":9.74,"l":9.55,"c":9.6,"v":117626256},{"d":"2009-04-29","o":9.66,"h":9.88,"l":9.66,"c":9.8,"v":144255600},{"d":"2009-04-30","o":9.9,"h":10.1,"l":9.88,"c":9.91,"v":174053772},{"d":"2009-05-01","o":9.89,"h":9.95,"l":9.8,"c":9.85,"v":97010892},{"d":"2009-05-04","o":9.96,"h":10.07,"l":9.88,"c":10.06,"v":127991880},{"d":"2009-05-05","o":10.01,"h":10.14,"l":9.94,"c":10.08,"v":95935968},{"d":"2009-05-06","o":10.18,"h":10.22,"l":10.04,"c":10.1,"v":105210684},{"d":"2009-05-07","o":10.11,"h":10.13,"l":9.82,"c":9.93,"v":119872008},{"d":"2009-05-08","o":10.08,"h":10.26,"l":9.88,"c":10.19,"v":154449396},{"d":"2009-05-11","o":10.08,"h":10.31,"l":10.04,"c":10.21,"v":102269628},{"d":"2009-05-12","o":10.26,"h":10.29,"l":9.89,"c":9.99,"v":151480368},{"d":"2009-05-13","o":9.86,"h":9.92,"l":9.72,"c":9.75,"v":113598288},{"d":"2009-05-14","o":9.73,"h":9.82,"l":9.63,"c":9.7,"v":117362520},{"d":"2009-05-15","o":9.79,"h":9.86,"l":9.74,"c":9.76,"v":120227652},{"d":"2009-05-18","o":9.88,"h":9.94,"l":9.64,"c":9.93,"v":133933932},{"d":"2009-05-19","o":9.91,"h":10.05,"l":9.83,"c":9.98,"v":113386500},{"d":"2009-05-20","o":10.06,"h":10.15,"l":9.88,"c":9.94,"v":91268640},{"d":"2009-05-21","o":9.92,"h":10.08,"l":9.86,"c":9.92,"v":108683208},{"d":"2009-05-22","o":9.93,"h":9.98,"l":9.81,"c":9.85,"v":68675256},{"d":"2009-05-26","o":9.81,"h":10.14,"l":9.76,"c":10.12,"v":124055820},{"d":"2009-05-27","o":10.15,"h":10.31,"l":10.13,"c":10.15,"v":121250628},{"d":"2009-05-28","o":10.23,"h":10.3,"l":10.13,"c":10.27,"v":106645248},{"d":"2009-05-29","o":10.31,"h":10.44,"l":10.28,"c":10.44,"v":105822072},{"d":"2009-06-01","o":10.48,"h":10.75,"l":10.47,"c":10.67,"v":132763104},{"d":"2009-06-02","o":10.67,"h":10.76,"l":10.6,"c":10.72,"v":104839056},{"d":"2009-06-03","o":10.66,"h":10.82,"l":10.61,"c":10.8,"v":141170688},{"d":"2009-06-04","o":10.89,"h":11.04,"l":10.87,"c":11.02,"v":145378476},{"d":"2009-06-05","o":11.14,"h":11.19,"l":11,"c":11.12,"v":147084768},{"d":"2009-06-08","o":11,"h":11.03,"l":10.86,"c":10.98,"v":123824052},{"d":"2009-06-09","o":10.98,"h":11.02,"l":10.8,"c":10.9,"v":130065804},{"d":"2009-06-10","o":10.92,"h":10.96,"l":10.68,"c":10.83,"v":134221644},{"d":"2009-06-11","o":10.81,"h":10.85,"l":10.72,"c":10.74,"v":114493392},{"d":"2009-06-12","o":10.68,"h":10.7,"l":10.54,"c":10.63,"v":116619264},{"d":"2009-06-15","o":10.55,"h":10.55,"l":10.36,"c":10.43,"v":149326524},{"d":"2009-06-16","o":10.49,"h":10.54,"l":10.4,"c":10.41,"v":121866012},{"d":"2009-06-17","o":10.42,"h":10.5,"l":10.3,"c":10.39,"v":139464396},{"d":"2009-06-18","o":10.4,"h":10.48,"l":10.34,"c":10.36,"v":123284592},{"d":"2009-06-19","o":10.47,"h":10.52,"l":10.37,"c":10.51,"v":170193636},{"d":"2009-06-22","o":10.43,"h":10.45,"l":10.06,"c":10.19,"v":164811024},{"d":"2009-06-23","o":10.18,"h":10.23,"l":10.07,"c":10.15,"v":115868016},{"d":"2009-06-24","o":10.23,"h":10.32,"l":10.17,"c":10.24,"v":98213688},{"d":"2009-06-25","o":10.19,"h":10.41,"l":10.17,"c":10.4,"v":121658220},{"d":"2009-06-26","o":10.35,"h":10.72,"l":10.34,"c":10.64,"v":130137732},{"d":"2009-06-29","o":10.66,"h":10.71,"l":10.57,"c":10.61,"v":86685228},{"d":"2009-06-30","o":10.61,"h":10.69,"l":10.47,"c":10.55,"v":103652244},{"d":"2009-07-01","o":10.62,"h":10.67,"l":10.46,"c":10.49,"v":92339568},{"d":"2009-07-02","o":10.4,"h":10.4,"l":10.18,"c":10.22,"v":100603296},{"d":"2009-07-06","o":10.17,"h":10.28,"l":10.05,"c":10.25,"v":90413496},{"d":"2009-07-07","o":10.22,"h":10.24,"l":9.91,"c":9.93,"v":130241628},{"d":"2009-07-08","o":10.01,"h":10.16,"l":9.96,"c":10.07,"v":137510352},{"d":"2009-07-09","o":10.16,"h":10.37,"l":10.16,"c":10.27,"v":130892976},{"d":"2009-07-10","o":10.25,"h":10.44,"l":10.23,"c":10.37,"v":116946936},{"d":"2009-07-13","o":10.41,"h":10.62,"l":10.39,"c":10.62,"v":161666172},{"d":"2009-07-14","o":10.6,"h":10.68,"l":10.53,"c":10.63,"v":115716168},{"d":"2009-07-15","o":10.75,"h":10.98,"l":10.72,"c":10.97,"v":150928920},{"d":"2009-07-16","o":10.93,"h":11.15,"l":10.86,"c":11.08,"v":261917820},{"d":"2009-07-17","o":10.84,"h":10.9,"l":10.68,"c":10.77,"v":273889836},{"d":"2009-07-20","o":10.76,"h":10.83,"l":10.67,"c":10.77,"v":126013860},{"d":"2009-07-21","o":10.78,"h":10.81,"l":10.65,"c":10.71,"v":118609272},{"d":"2009-07-22","o":10.71,"h":10.77,"l":10.6,"c":10.7,"v":103364532},{"d":"2009-07-23","o":10.73,"h":11.04,"l":10.65,"c":10.94,"v":138988872},{"d":"2009-07-24","o":10.91,"h":11.27,"l":10.89,"c":11.18,"v":144930924},{"d":"2009-07-27","o":11.16,"h":11.18,"l":10.95,"c":11.13,"v":100075824},{"d":"2009-07-28","o":11.04,"h":11.08,"l":10.91,"c":11.01,"v":101198700},{"d":"2009-07-29","o":10.94,"h":10.96,"l":10.81,"c":10.92,"v":79400520},{"d":"2009-07-30","o":11.08,"h":11.3,"l":11.08,"c":11.15,"v":127816056},{"d":"2009-07-31","o":11.26,"h":11.33,"l":11.07,"c":11.09,"v":114301584},{"d":"2009-08-03","o":11.23,"h":11.36,"l":11.2,"c":11.32,"v":103508388},{"d":"2009-08-04","o":11.25,"h":11.36,"l":11.22,"c":11.35,"v":95496408},{"d":"2009-08-05","o":11.41,"h":11.43,"l":11.21,"c":11.29,"v":93586320},{"d":"2009-08-06","o":11.37,"h":11.38,"l":11.22,"c":11.27,"v":84351564},{"d":"2009-08-07","o":11.4,"h":11.5,"l":11.39,"c":11.44,"v":101622276},{"d":"2009-08-10","o":11.39,"h":11.47,"l":11.36,"c":11.43,"v":69610320},{"d":"2009-08-11","o":11.35,"h":11.44,"l":11.32,"c":11.36,"v":68431500},{"d":"2009-08-12","o":11.4,"h":11.56,"l":11.38,"c":11.48,"v":93562344},{"d":"2009-08-13","o":11.57,"h":11.63,"l":11.48,"c":11.57,"v":79728192},{"d":"2009-08-14","o":11.58,"h":11.59,"l":11.43,"c":11.51,"v":66936996},{"d":"2009-08-17","o":11.3,"h":11.31,"l":11.09,"c":11.13,"v":104703192},{"d":"2009-08-18","o":11.14,"h":11.2,"l":11.07,"c":11.14,"v":93949956},{"d":"2009-08-19","o":11.01,"h":11.14,"l":10.97,"c":11.11,"v":90109800},{"d":"2009-08-20","o":11.31,"h":11.57,"l":11.29,"c":11.52,"v":159796044},{"d":"2009-08-21","o":11.65,"h":11.66,"l":11.58,"c":11.64,"v":142277580},{"d":"2009-08-24","o":11.7,"h":11.76,"l":11.62,"c":11.73,"v":98037864},{"d":"2009-08-25","o":11.74,"h":11.87,"l":11.73,"c":11.8,"v":93546360},{"d":"2009-08-26","o":11.83,"h":11.84,"l":11.68,"c":11.71,"v":79432488},{"d":"2009-08-27","o":11.73,"h":11.73,"l":11.53,"c":11.66,"v":79876044},{"d":"2009-08-28","o":11.74,"h":11.82,"l":11.6,"c":11.63,"v":70793136},{"d":"2009-08-31","o":11.51,"h":11.56,"l":11.46,"c":11.55,"v":78237684},{"d":"2009-09-01","o":11.5,"h":11.68,"l":11.37,"c":11.41,"v":103692204},{"d":"2009-09-02","o":11.41,"h":11.47,"l":11.33,"c":11.34,"v":72119808},{"d":"2009-09-03","o":11.41,"h":11.47,"l":11.39,"c":11.45,"v":65782152},{"d":"2009-09-04","o":11.45,"h":11.58,"l":11.41,"c":11.54,"v":59908032},{"d":"2009-09-08","o":11.62,"h":11.69,"l":11.41,"c":11.48,"v":106161732},{"d":"2009-09-09","o":11.49,"h":11.67,"l":11.48,"c":11.61,"v":87728184},{"d":"2009-09-10","o":11.68,"h":11.79,"l":11.56,"c":11.79,"v":101282616},{"d":"2009-09-11","o":11.77,"h":11.84,"l":11.7,"c":11.82,"v":76039884},{"d":"2009-09-14","o":11.77,"h":11.93,"l":11.76,"c":11.89,"v":78948972},{"d":"2009-09-15","o":11.89,"h":11.98,"l":11.83,"c":11.95,"v":95828076},{"d":"2009-09-16","o":12.01,"h":12.25,"l":11.97,"c":12.22,"v":103308588},{"d":"2009-09-17","o":12.28,"h":12.45,"l":12.19,"c":12.31,"v":179144676},{"d":"2009-09-18","o":12.43,"h":12.44,"l":12.29,"c":12.3,"v":131208660},{"d":"2009-09-21","o":12.21,"h":12.48,"l":12.17,"c":12.44,"v":84571344},{"d":"2009-09-22","o":12.54,"h":12.56,"l":12.46,"c":12.49,"v":121526352},{"d":"2009-09-23","o":12.53,"h":12.69,"l":12.46,"c":12.47,"v":108059832},{"d":"2009-09-24","o":12.52,"h":12.55,"l":12.34,"c":12.43,"v":101002896},{"d":"2009-09-25","o":12.37,"h":12.51,"l":12.31,"c":12.32,"v":81902016},{"d":"2009-09-28","o":12.38,"h":12.55,"l":12.34,"c":12.48,"v":73498428},{"d":"2009-09-29","o":12.5,"h":12.51,"l":12.34,"c":12.48,"v":83884032},{"d":"2009-09-30","o":12.51,"h":12.52,"l":12.19,"c":12.41,"v":125542332},{"d":"2009-10-01","o":12.34,"h":12.42,"l":12.19,"c":12.19,"v":112415472},{"d":"2009-10-02","o":12.11,"h":12.31,"l":12.08,"c":12.13,"v":103927968},{"d":"2009-10-05","o":12.2,"h":12.32,"l":12.1,"c":12.23,"v":85698216},{"d":"2009-10-06","o":12.3,"h":12.5,"l":12.3,"c":12.48,"v":109182708},{"d":"2009-10-07","o":12.49,"h":12.99,"l":12.46,"c":12.95,"v":194773032},{"d":"2009-10-08","o":13,"h":13.09,"l":12.85,"c":12.87,"v":171979848},{"d":"2009-10-09","o":12.93,"h":13.05,"l":12.88,"c":12.92,"v":109414476},{"d":"2009-10-12","o":13.1,"h":13.16,"l":13,"c":13.11,"v":132755112},{"d":"2009-10-13","o":13.12,"h":13.2,"l":13.05,"c":13.17,"v":121374504},{"d":"2009-10-14","o":13.32,"h":13.4,"l":13.26,"c":13.4,"v":130205664},{"d":"2009-10-15","o":13.36,"h":13.44,"l":13.19,"c":13.26,"v":243771984},{"d":"2009-10-16","o":13.7,"h":13.88,"l":13.63,"c":13.76,"v":353322324},{"d":"2009-10-19","o":13.83,"h":13.85,"l":13.73,"c":13.82,"v":128587284},{"d":"2009-10-20","o":13.8,"h":13.84,"l":13.53,"c":13.81,"v":161586252},{"d":"2009-10-21","o":13.76,"h":14,"l":13.74,"c":13.79,"v":146677176},{"d":"2009-10-22","o":13.76,"h":13.89,"l":13.71,"c":13.87,"v":93366540},{"d":"2009-10-23","o":13.9,"h":13.96,"l":13.79,"c":13.86,"v":95612292},{"d":"2009-10-26","o":13.91,"h":14.06,"l":13.79,"c":13.87,"v":118697184},{"d":"2009-10-27","o":13.79,"h":13.88,"l":13.62,"c":13.72,"v":128531340},{"d":"2009-10-28","o":13.71,"h":13.76,"l":13.47,"c":13.52,"v":102609288},{"d":"2009-10-29","o":13.59,"h":13.81,"l":13.54,"c":13.79,"v":100803096},{"d":"2009-10-30","o":13.76,"h":13.77,"l":13.37,"c":13.42,"v":138601260},{"d":"2009-11-02","o":13.44,"h":13.5,"l":13.22,"c":13.36,"v":127955916},{"d":"2009-11-03","o":13.26,"h":13.45,"l":13.22,"c":13.45,"v":95112792},{"d":"2009-11-04","o":13.53,"h":13.65,"l":13.42,"c":13.52,"v":93214692},{"d":"2009-11-05","o":13.6,"h":13.76,"l":13.58,"c":13.73,"v":73834092},{"d":"2009-11-06","o":13.71,"h":13.81,"l":13.65,"c":13.79,"v":72994932},{"d":"2009-11-09","o":13.9,"h":14.08,"l":13.87,"c":14.08,"v":105890004},{"d":"2009-11-10","o":14.08,"h":14.23,"l":14.06,"c":14.18,"v":89142768},{"d":"2009-11-11","o":14.28,"h":14.35,"l":14.16,"c":14.28,"v":92695212},{"d":"2009-11-12","o":14.25,"h":14.34,"l":14.15,"c":14.21,"v":75376548},{"d":"2009-11-13","o":14.25,"h":14.33,"l":14.18,"c":14.32,"v":66605328},{"d":"2009-11-16","o":14.39,"h":14.44,"l":14.33,"c":14.42,"v":87880032},{"d":"2009-11-17","o":14.39,"h":14.45,"l":14.36,"c":14.45,"v":76591332},{"d":"2009-11-18","o":14.43,"h":14.48,"l":14.32,"c":14.43,"v":61922016},{"d":"2009-11-19","o":14.36,"h":14.36,"l":14.26,"c":14.34,"v":86633280},{"d":"2009-11-20","o":14.25,"h":14.3,"l":14.25,"c":14.26,"v":80167752},{"d":"2009-11-23","o":14.43,"h":14.68,"l":14.41,"c":14.57,"v":101798100},{"d":"2009-11-24","o":14.58,"h":14.62,"l":14.43,"c":14.59,"v":64143792},{"d":"2009-11-25","o":14.67,"h":14.69,"l":14.58,"c":14.66,"v":58389552},{"d":"2009-11-27","o":14.31,"h":14.58,"l":14.29,"c":14.51,"v":55328616},{"d":"2009-11-30","o":14.53,"h":14.61,"l":14.44,"c":14.59,"v":68934996},{"d":"2009-12-01","o":14.72,"h":14.8,"l":14.59,"c":14.76,"v":92719188},{"d":"2009-12-02","o":14.79,"h":14.84,"l":14.67,"c":14.7,"v":66461472},{"d":"2009-12-03","o":14.74,"h":14.8,"l":14.64,"c":14.66,"v":57090852},{"d":"2009-12-04","o":14.84,"h":14.89,"l":14.49,"c":14.64,"v":100443456},{"d":"2009-12-07","o":14.62,"h":14.73,"l":14.54,"c":14.67,"v":65382552},{"d":"2009-12-08","o":14.6,"h":14.78,"l":14.56,"c":14.69,"v":60899040},{"d":"2009-12-09","o":14.7,"h":14.75,"l":14.6,"c":14.74,"v":71168760},{"d":"2009-12-10","o":14.78,"h":14.88,"l":14.78,"c":14.8,"v":66665268},{"d":"2009-12-11","o":14.88,"h":14.88,"l":14.71,"c":14.78,"v":68731200},{"d":"2009-12-14","o":14.9,"h":14.95,"l":14.83,"c":14.91,"v":76459464},{"d":"2009-12-15","o":14.85,"h":14.92,"l":14.79,"c":14.84,"v":91124784},{"d":"2009-12-16","o":14.98,"h":15.02,"l":14.93,"c":14.96,"v":112263624},{"d":"2009-12-17","o":14.93,"h":14.96,"l":14.86,"c":14.86,"v":105446448},{"d":"2009-12-18","o":14.92,"h":14.99,"l":14.89,"c":14.93,"v":141118740},{"d":"2009-12-21","o":14.96,"h":15.01,"l":14.91,"c":14.98,"v":102745152},{"d":"2009-12-22","o":15.05,"h":15.05,"l":14.99,"c":15.04,"v":75156768},{"d":"2009-12-23","o":15.1,"h":15.34,"l":15.09,"c":15.31,"v":82825092},{"d":"2009-12-24","o":15.34,"h":15.5,"l":15.32,"c":15.48,"v":34313652},{"d":"2009-12-28","o":15.56,"h":15.67,"l":15.48,"c":15.59,"v":67848084},{"d":"2009-12-29","o":15.63,"h":15.64,"l":15.47,"c":15.5,"v":56935008},{"d":"2009-12-30","o":15.48,"h":15.58,"l":15.47,"c":15.58,"v":58565376},{"d":"2009-12-31","o":15.63,"h":15.65,"l":15.52,"c":15.52,"v":48743208},{"d":"2010-01-04","o":15.69,"h":15.75,"l":15.62,"c":15.68,"v":78169752},{"d":"2010-01-05","o":15.7,"h":15.71,"l":15.55,"c":15.62,"v":120067812},{"d":"2010-01-06","o":15.66,"h":15.66,"l":15.17,"c":15.22,"v":158988852},{"d":"2010-01-07","o":15.25,"h":15.27,"l":14.83,"c":14.87,"v":256315428},{"d":"2010-01-08","o":14.81,"h":15.1,"l":14.74,"c":15.07,"v":188783028},{"d":"2010-01-11","o":15.13,"h":15.13,"l":14.87,"c":15.04,"v":288227484},{"d":"2010-01-12","o":14.96,"h":14.97,"l":14.71,"c":14.78,"v":193937868},{"d":"2010-01-13","o":14.43,"h":14.72,"l":14.36,"c":14.69,"v":259604136},{"d":"2010-01-14","o":14.61,"h":14.87,"l":14.58,"c":14.76,"v":169434396},{"d":"2010-01-15","o":14.85,"h":14.85,"l":14.47,"c":14.51,"v":217162620},{"d":"2010-01-19","o":14.54,"h":14.78,"l":14.42,"c":14.71,"v":172495332},{"d":"2010-01-20","o":14.66,"h":14.66,"l":14.4,"c":14.52,"v":129897972},{"d":"2010-01-21","o":14.6,"h":14.69,"l":14.32,"c":14.59,"v":252055692},{"d":"2010-01-22","o":14.13,"h":14.28,"l":13.38,"c":13.76,"v":271743984},{"d":"2010-01-25","o":13.68,"h":13.76,"l":13.4,"c":13.51,"v":176619204},{"d":"2010-01-26","o":13.46,"h":13.75,"l":13.42,"c":13.57,"v":174045780},{"d":"2010-01-27","o":13.55,"h":13.7,"l":13.4,"c":13.57,"v":158417424},{"d":"2010-01-28","o":13.63,"h":13.69,"l":13.28,"c":13.37,"v":129034836},{"d":"2010-01-29","o":13.48,"h":13.54,"l":13.15,"c":13.26,"v":165454380},{"d":"2010-02-01","o":13.38,"h":13.41,"l":13.27,"c":13.34,"v":89941968},{"d":"2010-02-02","o":13.39,"h":13.39,"l":13.2,"c":13.29,"v":163684152},{"d":"2010-02-03","o":13.23,"h":13.57,"l":13.22,"c":13.53,"v":119844036},{"d":"2010-02-04","o":13.44,"h":13.46,"l":13.15,"c":13.18,"v":134972892},{"d":"2010-02-05","o":13.22,"h":13.35,"l":13.07,"c":13.3,"v":126113760},{"d":"2010-02-08","o":13.33,"h":13.56,"l":13.3,"c":13.35,"v":107664228},{"d":"2010-02-09","o":13.5,"h":13.55,"l":13.39,"c":13.42,"v":112671216},{"d":"2010-02-10","o":13.37,"h":13.46,"l":13.21,"c":13.37,"v":106873020},{"d":"2010-02-11","o":13.35,"h":13.53,"l":13.25,"c":13.42,"v":96303600},{"d":"2010-02-12","o":13.34,"h":13.44,"l":13.28,"c":13.34,"v":91096812},{"d":"2010-02-16","o":13.44,"h":13.62,"l":13.37,"c":13.55,"v":146029824},{"d":"2010-02-17","o":13.56,"h":13.6,"l":13.45,"c":13.47,"v":81106812},{"d":"2010-02-18","o":13.45,"h":13.64,"l":13.42,"c":13.59,"v":93382524},{"d":"2010-02-19","o":13.53,"h":13.61,"l":13.51,"c":13.53,"v":102021876},{"d":"2010-02-22","o":13.7,"h":13.7,"l":13.54,"c":13.58,"v":85698216},{"d":"2010-02-23","o":13.59,"h":13.6,"l":13.32,"c":13.39,"v":114789096},{"d":"2010-02-24","o":13.36,"h":13.47,"l":13.28,"c":13.3,"v":92970936},{"d":"2010-02-25","o":13.19,"h":13.23,"l":13.01,"c":13.17,"v":132235632},{"d":"2010-02-26","o":13.2,"h":13.31,"l":13.1,"c":13.18,"v":81890028},{"d":"2010-03-01","o":13.24,"h":13.35,"l":13.21,"c":13.33,"v":89426484},{"d":"2010-03-02","o":13.4,"h":13.66,"l":13.39,"c":13.54,"v":174097728},{"d":"2010-03-03","o":13.57,"h":13.72,"l":13.49,"c":13.65,"v":123452424},{"d":"2010-03-04","o":13.68,"h":13.92,"l":13.67,"c":13.88,"v":127224648},{"d":"2010-03-05","o":14.05,"h":14.21,"l":14.01,"c":14.12,"v":156331512},{"d":"2010-03-08","o":14.13,"h":14.14,"l":14.04,"c":14.08,"v":95360544},{"d":"2010-03-09","o":14.01,"h":14.13,"l":13.93,"c":14.02,"v":126936936},{"d":"2010-03-10","o":14.11,"h":14.48,"l":14.07,"c":14.43,"v":225969804},{"d":"2010-03-11","o":14.37,"h":14.67,"l":14.37,"c":14.54,"v":169162668},{"d":"2010-03-12","o":14.72,"h":14.72,"l":14.49,"c":14.5,"v":110025864},{"d":"2010-03-15","o":14.18,"h":14.25,"l":13.91,"c":14.09,"v":185969844},{"d":"2010-03-16","o":14.06,"h":14.22,"l":14.03,"c":14.14,"v":137122740},{"d":"2010-03-17","o":14.22,"h":14.3,"l":14.12,"c":14.15,"v":132731136},{"d":"2010-03-18","o":14.13,"h":14.23,"l":14.09,"c":14.17,"v":71016912},{"d":"2010-03-19","o":14.01,"h":14.21,"l":13.95,"c":14.01,"v":191576232},{"d":"2010-03-22","o":13.92,"h":14.19,"l":13.87,"c":13.95,"v":160031808},{"d":"2010-03-23","o":13.94,"h":13.97,"l":13.56,"c":13.74,"v":219831948},{"d":"2010-03-24","o":13.65,"h":14.01,"l":13.51,"c":13.95,"v":262345392},{"d":"2010-03-25","o":13.99,"h":14.31,"l":13.98,"c":14.09,"v":157078764},{"d":"2010-03-26","o":14.15,"h":14.2,"l":14.01,"c":14.08,"v":107740152},{"d":"2010-03-29","o":14.09,"h":14.13,"l":14.03,"c":14.08,"v":124055820},{"d":"2010-03-30","o":14.08,"h":14.2,"l":14.02,"c":14.18,"v":79036884},{"d":"2010-03-31","o":14.14,"h":14.26,"l":14.08,"c":14.19,"v":121110768},{"d":"2010-04-01","o":14.3,"h":14.35,"l":14.15,"c":14.23,"v":84023892},{"d":"2010-04-05","o":14.29,"h":14.39,"l":14.24,"c":14.29,"v":75983940},{"d":"2010-04-06","o":14.25,"h":14.29,"l":14.15,"c":14.22,"v":82321596},{"d":"2010-04-07","o":14.2,"h":14.23,"l":14.06,"c":14.1,"v":103136760},{"d":"2010-04-08","o":14.1,"h":14.26,"l":14.02,"c":14.2,"v":77822100},{"d":"2010-04-09","o":14.2,"h":14.23,"l":14.11,"c":14.17,"v":82181736},{"d":"2010-04-12","o":14.2,"h":14.36,"l":14.17,"c":14.33,"v":94001904},{"d":"2010-04-13","o":14.33,"h":14.74,"l":14.29,"c":14.68,"v":156335508},{"d":"2010-04-14","o":14.77,"h":14.82,"l":14.61,"c":14.74,"v":135971892},{"d":"2010-04-15","o":14.82,"h":14.96,"l":14.72,"c":14.9,"v":270201528},{"d":"2010-04-16","o":14.09,"h":14.23,"l":13.75,"c":13.77,"v":488930580},{"d":"2010-04-19","o":13.73,"h":13.86,"l":13.64,"c":13.77,"v":155604240},{"d":"2010-04-20","o":13.87,"h":14.01,"l":13.79,"c":13.89,"v":118976904},{"d":"2010-04-21","o":13.93,"h":14.02,"l":13.82,"c":13.87,"v":95564340},{"d":"2010-04-22","o":13.81,"h":13.83,"l":13.6,"c":13.69,"v":131096772},{"d":"2010-04-23","o":13.69,"h":13.75,"l":13.57,"c":13.64,"v":83492424},{"d":"2010-04-26","o":13.64,"h":13.64,"l":13.24,"c":13.3,"v":174577248},{"d":"2010-04-27","o":13.24,"h":13.47,"l":13.19,"c":13.24,"v":153634212},{"d":"2010-04-28","o":13.32,"h":13.38,"l":13.04,"c":13.24,"v":136107756},{"d":"2010-04-29","o":13.35,"h":13.43,"l":13.18,"c":13.31,"v":122233644},{"d":"2010-04-30","o":13.29,"h":13.46,"l":13.15,"c":13.16,"v":97318584},{"d":"2010-05-03","o":13.18,"h":13.34,"l":13.14,"c":13.28,"v":74237688},{"d":"2010-05-04","o":13.18,"h":13.18,"l":12.62,"c":12.67,"v":242808948},{"d":"2010-05-05","o":12.54,"h":12.91,"l":12.52,"c":12.76,"v":183104712},{"d":"2010-05-06","o":12.73,"h":12.95,"l":11.51,"c":12.48,"v":199803996},{"d":"2010-05-07","o":12.51,"h":12.65,"l":12.05,"c":12.34,"v":203356440},{"d":"2010-05-10","o":12.86,"h":13.08,"l":12.83,"c":13.05,"v":164954880},{"d":"2010-05-11","o":12.9,"h":13.01,"l":12.72,"c":12.74,"v":132771096},{"d":"2010-05-12","o":12.81,"h":12.81,"l":12.56,"c":12.65,"v":153917928},{"d":"2010-05-13","o":12.93,"h":13.06,"l":12.77,"c":12.78,"v":132898968},{"d":"2010-05-14","o":12.76,"h":12.79,"l":12.42,"c":12.7,"v":164475360},{"d":"2010-05-17","o":12.68,"h":12.72,"l":12.47,"c":12.71,"v":111640248},{"d":"2010-05-18","o":12.76,"h":12.79,"l":12.44,"c":12.47,"v":112906980},{"d":"2010-05-19","o":12.42,"h":12.5,"l":12.21,"c":12.37,"v":137690172},{"d":"2010-05-20","o":12.14,"h":12.15,"l":11.86,"c":11.89,"v":196335468},{"d":"2010-05-21","o":11.74,"h":12.14,"l":11.62,"c":11.81,"v":387244368},{"d":"2010-05-24","o":12.03,"h":12.26,"l":11.93,"c":11.94,"v":173650176},{"d":"2010-05-25","o":11.72,"h":11.95,"l":11.61,"c":11.94,"v":120575304},{"d":"2010-05-26","o":12.06,"h":12.26,"l":11.89,"c":11.9,"v":138884976},{"d":"2010-05-27","o":12.14,"h":12.32,"l":12.04,"c":12.27,"v":112251636},{"d":"2010-05-28","o":12.33,"h":12.35,"l":12.09,"c":12.15,"v":115676208},{"d":"2010-06-01","o":12.02,"h":12.29,"l":12.02,"c":12.07,"v":106565328},{"d":"2010-06-02","o":12.18,"h":12.36,"l":12.05,"c":12.35,"v":101530368},{"d":"2010-06-03","o":12.39,"h":12.71,"l":12.38,"c":12.65,"v":145881972},{"d":"2010-06-04","o":12.51,"h":12.74,"l":12.43,"c":12.48,"v":156655188},{"d":"2010-06-07","o":12.49,"h":12.54,"l":12.09,"c":12.15,"v":145162692},{"d":"2010-06-08","o":12.21,"h":12.23,"l":11.95,"c":12.13,"v":107296596},{"d":"2010-06-09","o":12.19,"h":12.23,"l":11.81,"c":11.86,"v":109050840},{"d":"2010-06-10","o":12.02,"h":12.22,"l":11.91,"c":12.19,"v":103012884},{"d":"2010-06-11","o":12.07,"h":12.23,"l":12.05,"c":12.22,"v":71196732},{"d":"2010-06-14","o":12.37,"h":12.37,"l":12.09,"c":12.09,"v":81534384},{"d":"2010-06-15","o":12.09,"h":12.52,"l":12.07,"c":12.46,"v":170213616},{"d":"2010-06-16","o":12.42,"h":12.61,"l":12.42,"c":12.54,"v":91480428},{"d":"2010-06-17","o":12.6,"h":12.66,"l":12.43,"c":12.51,"v":79012908},{"d":"2010-06-18","o":12.58,"h":12.6,"l":12.47,"c":12.51,"v":114801084},{"d":"2010-06-21","o":12.51,"h":12.54,"l":12.13,"c":12.23,"v":119220660},{"d":"2010-06-22","o":12.26,"h":12.43,"l":12.16,"c":12.17,"v":88699212},{"d":"2010-06-23","o":12.18,"h":12.18,"l":11.97,"c":12.06,"v":81082836},{"d":"2010-06-24","o":12,"h":12.08,"l":11.84,"c":11.89,"v":75668256},{"d":"2010-06-25","o":11.94,"h":11.95,"l":11.78,"c":11.83,"v":89718192},{"d":"2010-06-28","o":11.83,"h":11.95,"l":11.74,"c":11.81,"v":70421508},{"d":"2010-06-29","o":11.6,"h":11.63,"l":11.29,"c":11.37,"v":139943916},{"d":"2010-06-30","o":11.39,"h":11.46,"l":11.13,"c":11.13,"v":143983872},{"d":"2010-07-01","o":11.14,"h":11.22,"l":10.85,"c":11,"v":140403456},{"d":"2010-07-02","o":11.05,"h":11.07,"l":10.91,"c":10.92,"v":77362560},{"d":"2010-07-06","o":11.11,"h":11.2,"l":10.85,"c":10.91,"v":102301596},{"d":"2010-07-07","o":10.97,"h":11.29,"l":10.9,"c":11.27,"v":125062812},{"d":"2010-07-08","o":11.35,"h":11.44,"l":11.25,"c":11.43,"v":106649244},{"d":"2010-07-09","o":11.81,"h":11.84,"l":11.58,"c":11.7,"v":173086740},{"d":"2010-07-12","o":11.82,"h":12,"l":11.79,"c":11.91,"v":133242624},{"d":"2010-07-13","o":12.07,"h":12.34,"l":12.02,"c":12.24,"v":158892948},{"d":"2010-07-14","o":12.26,"h":12.36,"l":12.17,"c":12.3,"v":124595280},{"d":"2010-07-15","o":12.31,"h":12.38,"l":12.08,"c":12.36,"v":194133672},{"d":"2010-07-16","o":11.74,"h":11.78,"l":11.5,"c":11.5,"v":312679008},{"d":"2010-07-19","o":11.54,"h":11.75,"l":11.45,"c":11.67,"v":181829988},{"d":"2010-07-20","o":11.54,"h":12.09,"l":11.53,"c":12.05,"v":162017820},{"d":"2010-07-21","o":12.11,"h":12.15,"l":11.9,"c":11.95,"v":131052816},{"d":"2010-07-22","o":12.09,"h":12.24,"l":12.07,"c":12.13,"v":85822092},{"d":"2010-07-23","o":12.03,"h":12.28,"l":12.01,"c":12.26,"v":90485424},{"d":"2010-07-26","o":12.24,"h":12.28,"l":12.13,"c":12.24,"v":79728192},{"d":"2010-07-27","o":12.28,"h":12.45,"l":12.27,"c":12.33,"v":97949952},{"d":"2010-07-28","o":12.39,"h":12.39,"l":12.08,"c":12.12,"v":99740160},{"d":"2010-07-29","o":12.16,"h":12.23,"l":12,"c":12.14,"v":106912980},{"d":"2010-07-30","o":12,"h":12.2,"l":11.99,"c":12.13,"v":85678236},{"d":"2010-08-02","o":12.24,"h":12.34,"l":12.19,"c":12.27,"v":74273652},{"d":"2010-08-03","o":12.27,"h":12.32,"l":12.18,"c":12.26,"v":72019908},{"d":"2010-08-04","o":12.32,"h":12.69,"l":12.29,"c":12.67,"v":152347500},{"d":"2010-08-05","o":12.66,"h":12.73,"l":12.6,"c":12.72,"v":96719184},{"d":"2010-08-06","o":12.65,"h":12.66,"l":12.41,"c":12.52,"v":132647220},{"d":"2010-08-09","o":12.57,"h":12.65,"l":12.55,"c":12.65,"v":74813112},{"d":"2010-08-10","o":12.57,"h":12.66,"l":12.48,"c":12.61,"v":82877040},{"d":"2010-08-11","o":12.46,"h":12.46,"l":12.3,"c":12.31,"v":88831080},{"d":"2010-08-12","o":12.11,"h":12.38,"l":12.07,"c":12.31,"v":88095816},{"d":"2010-08-13","o":12.24,"h":12.29,"l":12.16,"c":12.17,"v":77310612},{"d":"2010-08-16","o":12.1,"h":12.26,"l":12.02,"c":12.15,"v":52147800},{"d":"2010-08-17","o":12.23,"h":12.38,"l":12.16,"c":12.28,"v":75552372},{"d":"2010-08-18","o":12.27,"h":12.28,"l":12.05,"c":12.07,"v":107348544},{"d":"2010-08-19","o":12.04,"h":12.07,"l":11.69,"c":11.71,"v":156843000},{"d":"2010-08-20","o":11.71,"h":11.8,"l":11.54,"c":11.56,"v":156547296},{"d":"2010-08-23","o":11.55,"h":11.72,"l":11.45,"c":11.61,"v":119328552},{"d":"2010-08-24","o":11.45,"h":11.47,"l":11.28,"c":11.3,"v":110397492},{"d":"2010-08-25","o":11.26,"h":11.46,"l":11.26,"c":11.38,"v":103580316},{"d":"2010-08-26","o":11.41,"h":11.44,"l":11.27,"c":11.29,"v":71008920},{"d":"2010-08-27","o":11.33,"h":11.51,"l":11.2,"c":11.48,"v":92403504},{"d":"2010-08-30","o":11.49,"h":11.51,"l":11.32,"c":11.33,"v":49206744},{"d":"2010-08-31","o":11.26,"h":11.38,"l":11.21,"c":11.26,"v":77794128},{"d":"2010-09-01","o":11.39,"h":11.64,"l":11.32,"c":11.52,"v":129002868},{"d":"2010-09-02","o":11.58,"h":11.62,"l":11.52,"c":11.59,"v":67300632},{"d":"2010-09-03","o":11.77,"h":11.81,"l":11.7,"c":11.77,"v":101514384},{"d":"2010-09-07","o":11.62,"h":11.7,"l":11.59,"c":11.62,"v":68327604},{"d":"2010-09-08","o":11.64,"h":11.82,"l":11.62,"c":11.78,"v":95975928},{"d":"2010-09-09","o":11.96,"h":12.02,"l":11.78,"c":11.92,"v":97126776},{"d":"2010-09-10","o":11.99,"h":12.01,"l":11.89,"c":11.92,"v":78893028},{"d":"2010-09-13","o":12.03,"h":12.12,"l":12,"c":12.07,"v":89570340},{"d":"2010-09-14","o":12.06,"h":12.13,"l":12.01,"c":12.02,"v":88571340},{"d":"2010-09-15","o":12.01,"h":12.06,"l":11.97,"c":12.03,"v":96015888},{"d":"2010-09-16","o":12.01,"h":12.07,"l":12,"c":12.04,"v":78701220},{"d":"2010-09-17","o":12.11,"h":12.29,"l":12.04,"c":12.27,"v":225438336},{"d":"2010-09-20","o":12.32,"h":12.77,"l":12.31,"c":12.72,"v":175963860},{"d":"2010-09-21","o":12.75,"h":13.01,"l":12.74,"c":12.85,"v":178473348},{"d":"2010-09-22","o":12.83,"h":12.96,"l":12.8,"c":12.91,"v":101382516},{"d":"2010-09-23","o":12.88,"h":13.01,"l":12.8,"c":12.85,"v":92603304},{"d":"2010-09-24","o":13.06,"h":13.21,"l":12.97,"c":13.2,"v":134141724},{"d":"2010-09-27","o":13.23,"h":13.43,"l":13.23,"c":13.27,"v":124171704},{"d":"2010-09-28","o":13.35,"h":13.35,"l":12.97,"c":13.19,"v":146041812},{"d":"2010-09-29","o":13.21,"h":13.34,"l":13.13,"c":13.21,"v":86801112},{"d":"2010-09-30","o":13.24,"h":13.31,"l":12.99,"c":13.16,"v":129634236},{"d":"2010-10-01","o":13.26,"h":13.28,"l":13.09,"c":13.15,"v":88911000},{"d":"2010-10-04","o":13.14,"h":13.22,"l":12.98,"c":13.07,"v":77542380},{"d":"2010-10-05","o":13.22,"h":13.51,"l":13.18,"c":13.47,"v":140143716},{"d":"2010-10-06","o":13.49,"h":13.51,"l":13.26,"c":13.37,"v":110381508},{"d":"2010-10-07","o":13.42,"h":13.44,"l":13.24,"c":13.26,"v":95736168},{"d":"2010-10-08","o":13.33,"h":13.45,"l":13.2,"c":13.42,"v":114253632},{"d":"2010-10-11","o":13.48,"h":13.63,"l":13.44,"c":13.48,"v":104946948},{"d":"2010-10-12","o":13.52,"h":13.66,"l":13.46,"c":13.55,"v":149993856},{"d":"2010-10-13","o":13.69,"h":13.7,"l":13.57,"c":13.6,"v":122101776},{"d":"2010-10-14","o":13.62,"h":13.64,"l":13.44,"c":13.54,"v":265098636},{"d":"2010-10-15","o":15,"h":15.06,"l":14.8,"c":15.05,"v":592399008},{"d":"2010-10-18","o":15.03,"h":15.51,"l":15.03,"c":15.46,"v":283644072},{"d":"2010-10-19","o":15.24,"h":15.39,"l":15.09,"c":15.21,"v":183332484},{"d":"2010-10-20","o":15.22,"h":15.45,"l":15.2,"c":15.21,"v":140862996},{"d":"2010-10-21","o":15.3,"h":15.42,"l":15.17,"c":15.32,"v":116703180},{"d":"2010-10-22","o":15.31,"h":15.39,"l":15.27,"c":15.33,"v":90153756},{"d":"2010-10-25","o":15.41,"h":15.63,"l":15.39,"c":15.43,"v":126209664},{"d":"2010-10-26","o":15.34,"h":15.55,"l":15.29,"c":15.48,"v":100415484},{"d":"2010-10-27","o":15.41,"h":15.52,"l":15.32,"c":15.43,"v":89586324},{"d":"2010-10-28","o":15.52,"h":15.54,"l":15.35,"c":15.48,"v":87284628},{"d":"2010-10-29","o":15.44,"h":15.49,"l":15.34,"c":15.36,"v":91040868},{"d":"2010-11-01","o":15.41,"h":15.53,"l":15.3,"c":15.39,"v":123360516},{"d":"2010-11-02","o":15.48,"h":15.52,"l":15.38,"c":15.41,"v":79824096},{"d":"2010-11-03","o":15.45,"h":15.56,"l":15.35,"c":15.52,"v":135084780},{"d":"2010-11-04","o":15.63,"h":15.76,"l":15.57,"c":15.62,"v":142689168},{"d":"2010-11-05","o":15.6,"h":15.65,"l":15.54,"c":15.64,"v":70557372},{"d":"2010-11-08","o":15.62,"h":15.75,"l":15.59,"c":15.68,"v":83967948},{"d":"2010-11-09","o":15.77,"h":15.79,"l":15.53,"c":15.64,"v":89398512},{"d":"2010-11-10","o":15.57,"h":15.59,"l":15.45,"c":15.59,"v":99780120},{"d":"2010-11-11","o":15.51,"h":15.51,"l":15.37,"c":15.45,"v":90373536},{"d":"2010-11-12","o":15.37,"h":15.44,"l":15.05,"c":15.1,"v":135584280},{"d":"2010-11-15","o":15.09,"h":15.12,"l":14.87,"c":14.9,"v":139016844},{"d":"2010-11-16","o":14.83,"h":14.96,"l":14.6,"c":14.61,"v":132163704},{"d":"2010-11-17","o":14.64,"h":14.75,"l":14.55,"c":14.6,"v":97602300},{"d":"2010-11-18","o":14.74,"h":15.01,"l":14.73,"c":14.93,"v":103496400},{"d":"2010-11-19","o":14.94,"h":14.96,"l":14.77,"c":14.79,"v":91808100},{"d":"2010-11-22","o":14.7,"h":14.85,"l":14.58,"c":14.8,"v":87376536},{"d":"2010-11-23","o":14.69,"h":14.74,"l":14.47,"c":14.59,"v":86417496},{"d":"2010-11-24","o":14.7,"h":14.93,"l":14.69,"c":14.89,"v":95760144},{"d":"2010-11-26","o":14.78,"h":14.84,"l":14.69,"c":14.76,"v":52391556},{"d":"2010-11-29","o":14.74,"h":14.76,"l":14.51,"c":14.57,"v":114273612},{"d":"2010-11-30","o":14.37,"h":14.37,"l":13.85,"c":13.91,"v":284411304},{"d":"2010-12-01","o":14.09,"h":14.3,"l":14.07,"c":14.12,"v":150013836},{"d":"2010-12-02","o":14.23,"h":14.35,"l":14.15,"c":14.31,"v":101814084},{"d":"2010-12-03","o":14.25,"h":14.43,"l":14.21,"c":14.34,"v":105142752},{"d":"2010-12-06","o":14.53,"h":14.56,"l":14.43,"c":14.47,"v":83668248},{"d":"2010-12-07","o":14.8,"h":14.84,"l":14.66,"c":14.69,"v":121566312},{"d":"2010-12-08","o":14.81,"h":14.83,"l":14.61,"c":14.78,"v":70205724},{"d":"2010-12-09","o":14.86,"h":14.9,"l":14.74,"c":14.8,"v":74681244},{"d":"2010-12-10","o":14.84,"h":14.86,"l":14.77,"c":14.82,"v":68119812},{"d":"2010-12-13","o":14.94,"h":15.09,"l":14.87,"c":14.88,"v":95844060},{"d":"2010-12-14","o":14.94,"h":14.97,"l":14.83,"c":14.89,"v":65666268},{"d":"2010-12-15","o":14.87,"h":14.93,"l":14.74,"c":14.77,"v":86621292},{"d":"2010-12-16","o":14.84,"h":14.86,"l":14.72,"c":14.81,"v":63812124},{"d":"2010-12-17","o":14.79,"h":14.83,"l":14.71,"c":14.78,"v":123360516},{"d":"2010-12-20","o":14.88,"h":14.96,"l":14.73,"c":14.89,"v":78853068},{"d":"2010-12-21","o":14.98,"h":15.13,"l":14.96,"c":15.09,"v":75104820},{"d":"2010-12-22","o":15.12,"h":15.19,"l":15.1,"c":15.15,"v":48251700},{"d":"2010-12-23","o":15.15,"h":15.17,"l":15.07,"c":15.12,"v":44387568},{"d":"2010-12-27","o":15.08,"h":15.11,"l":15,"c":15.07,"v":48275676},{"d":"2010-12-28","o":15.07,"h":15.11,"l":14.97,"c":14.99,"v":42549408},{"d":"2010-12-29","o":15.07,"h":15.08,"l":14.99,"c":15.04,"v":40727232},{"d":"2010-12-30","o":14.96,"h":15.05,"l":14.95,"c":14.99,"v":39540420},{"d":"2010-12-31","o":14.93,"h":14.98,"l":14.82,"c":14.86,"v":61510428},{"d":"2011-01-03","o":14.93,"h":15.15,"l":14.93,"c":15.12,"v":94513392},{"d":"2011-01-04","o":15.16,"h":15.17,"l":15.02,"c":15.07,"v":72907020},{"d":"2011-01-05","o":15.02,"h":15.27,"l":15.02,"c":15.24,"v":101190708},{"d":"2011-01-06","o":15.28,"h":15.48,"l":15.27,"c":15.35,"v":82229688},{"d":"2011-01-07","o":15.41,"h":15.47,"l":15.27,"c":15.43,"v":83963952},{"d":"2011-01-10","o":15.39,"h":15.4,"l":15.23,"c":15.37,"v":63104832},{"d":"2011-01-11","o":15.46,"h":15.49,"l":15.38,"c":15.42,"v":57514428},{"d":"2011-01-12","o":15.5,"h":15.5,"l":15.38,"c":15.44,"v":65242692},{"d":"2011-01-13","o":15.44,"h":15.51,"l":15.37,"c":15.43,"v":53306640},{"d":"2011-01-14","o":15.45,"h":15.62,"l":15.44,"c":15.62,"v":94529376},{"d":"2011-01-18","o":15.67,"h":16.07,"l":15.65,"c":16.01,"v":144535320},{"d":"2011-01-19","o":16.07,"h":16.09,"l":15.76,"c":15.81,"v":136107756},{"d":"2011-01-20","o":15.82,"h":15.87,"l":15.6,"c":15.68,"v":219212568},{"d":"2011-01-21","o":16.01,"h":16.06,"l":15.3,"c":15.31,"v":355819824},{"d":"2011-01-24","o":15.2,"h":15.33,"l":15.05,"c":15.29,"v":183784032},{"d":"2011-01-25","o":15.22,"h":15.53,"l":15.18,"c":15.51,"v":145726128},{"d":"2011-01-26","o":15.52,"h":15.58,"l":15.4,"c":15.43,"v":81442476},{"d":"2011-01-27","o":15.46,"h":15.51,"l":15.35,"c":15.44,"v":80687232},{"d":"2011-01-28","o":15.49,"h":15.52,"l":15.01,"c":15.04,"v":169074756},{"d":"2011-01-31","o":15.11,"h":15.13,"l":14.9,"c":15.02,"v":112083804},{"d":"2011-02-01","o":15.13,"h":15.35,"l":15.09,"c":15.29,"v":109702188},{"d":"2011-02-02","o":15.29,"h":15.37,"l":15.2,"c":15.32,"v":70357572},{"d":"2011-02-03","o":15.25,"h":15.3,"l":15.17,"c":15.27,"v":59744196},{"d":"2011-02-04","o":15.27,"h":15.3,"l":15.18,"c":15.29,"v":61969968},{"d":"2011-02-07","o":15.27,"h":15.48,"l":15.25,"c":15.37,"v":71912016},{"d":"2011-02-08","o":15.39,"h":15.51,"l":15.38,"c":15.47,"v":67728204},{"d":"2011-02-09","o":15.44,"h":15.5,"l":15.32,"c":15.43,"v":73626300},{"d":"2011-02-10","o":15.36,"h":15.45,"l":15.3,"c":15.43,"v":93282624},{"d":"2011-02-11","o":15.36,"h":15.64,"l":15.34,"c":15.63,"v":103492404},{"d":"2011-02-14","o":15.6,"h":15.76,"l":15.52,"c":15.72,"v":85034880},{"d":"2011-02-15","o":15.7,"h":15.77,"l":15.59,"c":15.62,"v":83596320},{"d":"2011-02-16","o":15.66,"h":15.68,"l":15.57,"c":15.62,"v":67292640},{"d":"2011-02-17","o":15.55,"h":15.7,"l":15.52,"c":15.65,"v":59092848},{"d":"2011-02-18","o":15.67,"h":15.8,"l":15.62,"c":15.77,"v":128587284},{"d":"2011-02-22","o":15.52,"h":15.64,"l":15.21,"c":15.27,"v":145450404},{"d":"2011-02-23","o":15.27,"h":15.38,"l":15.12,"c":15.3,"v":115468416},{"d":"2011-02-24","o":15.3,"h":15.34,"l":15.05,"c":15.24,"v":108359532},{"d":"2011-02-25","o":15.31,"h":15.38,"l":15.25,"c":15.27,"v":77218704},{"d":"2011-02-28","o":15.27,"h":15.43,"l":15.22,"c":15.35,"v":91168740},{"d":"2011-03-01","o":15.46,"h":15.5,"l":15,"c":15.03,"v":132795072},{"d":"2011-03-02","o":15.01,"h":15.17,"l":14.89,"c":15.03,"v":80986932},{"d":"2011-03-03","o":15.17,"h":15.3,"l":15.14,"c":15.25,"v":77734188},{"d":"2011-03-04","o":15.22,"h":15.24,"l":15.02,"c":15.03,"v":120319560},{"d":"2011-03-07","o":15.03,"h":15.11,"l":14.69,"c":14.81,"v":138369492},{"d":"2011-03-08","o":14.84,"h":14.96,"l":14.77,"c":14.82,"v":91304604},{"d":"2011-03-09","o":14.79,"h":14.88,"l":14.66,"c":14.81,"v":85953960},{"d":"2011-03-10","o":14.65,"h":14.68,"l":14.5,"c":14.52,"v":124998876},{"d":"2011-03-11","o":14.47,"h":14.51,"l":14.35,"c":14.43,"v":121158720},{"d":"2011-03-14","o":14.33,"h":14.47,"l":14.21,"c":14.26,"v":112531356},{"d":"2011-03-15","o":13.95,"h":14.29,"l":13.9,"c":14.25,"v":160063776},{"d":"2011-03-16","o":14.21,"h":14.26,"l":13.8,"c":13.94,"v":151788060},{"d":"2011-03-17","o":14.13,"h":14.24,"l":14.03,"c":14.05,"v":115856028},{"d":"2011-03-18","o":14.13,"h":14.21,"l":14.01,"c":14.04,"v":131812056},{"d":"2011-03-21","o":14.27,"h":14.51,"l":14.24,"c":14.43,"v":120715164},{"d":"2011-03-22","o":14.45,"h":14.5,"l":14.33,"c":14.45,"v":75400524},{"d":"2011-03-23","o":14.39,"h":14.58,"l":14.31,"c":14.57,"v":72575352},{"d":"2011-03-24","o":14.65,"h":14.72,"l":14.48,"c":14.69,"v":83864052},{"d":"2011-03-25","o":14.69,"h":14.69,"l":14.5,"c":14.51,"v":114221664},{"d":"2011-03-28","o":14.57,"h":14.64,"l":14.38,"c":14.4,"v":88647264},{"d":"2011-03-29","o":14.41,"h":14.56,"l":14.34,"c":14.56,"v":64127808},{"d":"2011-03-30","o":14.62,"h":14.65,"l":14.53,"c":14.56,"v":56835108},{"d":"2011-03-31","o":14.59,"h":14.72,"l":14.56,"c":14.68,"v":81094824},{"d":"2011-04-01","o":14.73,"h":14.89,"l":14.73,"c":14.81,"v":104423472},{"d":"2011-04-04","o":14.84,"h":14.88,"l":14.59,"c":14.71,"v":82097820},{"d":"2011-04-05","o":14.54,"h":14.55,"l":14.16,"c":14.24,"v":241658100},{"d":"2011-04-06","o":14.32,"h":14.39,"l":14.21,"c":14.37,"v":106625268},{"d":"2011-04-07","o":14.41,"h":14.53,"l":14.37,"c":14.51,"v":101158740},{"d":"2011-04-08","o":14.64,"h":14.64,"l":14.47,"c":14.47,"v":75995928},{"d":"2011-04-11","o":14.42,"h":14.47,"l":14.34,"c":14.45,"v":74253672},{"d":"2011-04-12","o":14.39,"h":14.44,"l":14.22,"c":14.28,"v":83340576},{"d":"2011-04-13","o":14.4,"h":14.45,"l":14.31,"c":14.42,"v":82693224},{"d":"2011-04-14","o":14.39,"h":14.5,"l":14.32,"c":14.48,"v":218033748},{"d":"2011-04-15","o":13.65,"h":13.66,"l":13.26,"c":13.28,"v":561186252},{"d":"2011-04-18","o":13.17,"h":13.2,"l":12.99,"c":13.18,"v":201390408},{"d":"2011-04-19","o":13.26,"h":13.29,"l":13.04,"c":13.05,"v":107256636},{"d":"2011-04-20","o":13.16,"h":13.18,"l":13.05,"c":13.16,"v":122277600},{"d":"2011-04-21","o":13.2,"h":13.22,"l":13.07,"c":13.14,"v":98705196},{"d":"2011-04-25","o":13.14,"h":13.19,"l":13.06,"c":13.14,"v":65166768},{"d":"2011-04-26","o":13.18,"h":13.45,"l":13.14,"c":13.33,"v":139860000},{"d":"2011-04-27","o":13.46,"h":13.47,"l":13.37,"c":13.46,"v":91844064},{"d":"2011-04-28","o":13.46,"h":13.49,"l":13.37,"c":13.46,"v":79920000},{"d":"2011-04-29","o":13.51,"h":13.62,"l":13.48,"c":13.62,"v":168970860},{"d":"2011-05-02","o":13.66,"h":13.66,"l":13.44,"c":13.48,"v":85262652},{"d":"2011-05-03","o":13.44,"h":13.56,"l":13.25,"c":13.36,"v":83176740},{"d":"2011-05-04","o":13.39,"h":13.49,"l":13.34,"c":13.41,"v":84595320},{"d":"2011-05-05","o":13.36,"h":13.5,"l":13.3,"c":13.37,"v":79832088},{"d":"2011-05-06","o":13.47,"h":13.55,"l":13.39,"c":13.4,"v":82161756},{"d":"2011-05-09","o":13.39,"h":13.48,"l":13.29,"c":13.46,"v":77870052},{"d":"2011-05-10","o":13.51,"h":13.62,"l":13.45,"c":13.58,"v":81634284},{"d":"2011-05-11","o":13.52,"h":13.6,"l":13.36,"c":13.4,"v":93458448},{"d":"2011-05-12","o":13.39,"h":13.44,"l":13.29,"c":13.39,"v":57874068},{"d":"2011-05-13","o":13.38,"h":13.41,"l":13.24,"c":13.25,"v":84263652},{"d":"2011-05-16","o":13.17,"h":13.19,"l":12.92,"c":12.97,"v":118209672},{"d":"2011-05-17","o":12.9,"h":13.29,"l":12.89,"c":13.27,"v":132011856},{"d":"2011-05-18","o":13.25,"h":13.27,"l":13.16,"c":13.26,"v":78049872},{"d":"2011-05-19","o":13.33,"h":13.43,"l":13.26,"c":13.29,"v":98649252},{"d":"2011-05-20","o":13.31,"h":13.31,"l":13.09,"c":13.11,"v":92607300},{"d":"2011-05-23","o":12.93,"h":13.01,"l":12.85,"c":12.97,"v":91908000},{"d":"2011-05-24","o":13.02,"h":13.11,"l":12.97,"c":12.97,"v":75924000},{"d":"2011-05-25","o":12.95,"h":13.08,"l":12.94,"c":13,"v":52011936},{"d":"2011-05-26","o":12.96,"h":13.07,"l":12.89,"c":12.97,"v":84655260},{"d":"2011-05-27","o":12.97,"h":13.06,"l":12.92,"c":13.04,"v":69762168},{"d":"2011-05-31","o":13.14,"h":13.24,"l":13.1,"c":13.24,"v":107384508},{"d":"2011-06-01","o":13.21,"h":13.34,"l":13.15,"c":13.15,"v":118117764},{"d":"2011-06-02","o":13.2,"h":13.27,"l":13.08,"c":13.21,"v":88091820},{"d":"2011-06-03","o":13.06,"h":13.2,"l":13.05,"c":13.09,"v":69870060},{"d":"2011-06-06","o":13.1,"h":13.18,"l":12.99,"c":13.04,"v":77606316},{"d":"2011-06-07","o":13.09,"h":13.13,"l":12.99,"c":12.99,"v":76227696},{"d":"2011-06-08","o":12.93,"h":13.04,"l":12.91,"c":12.99,"v":66069864},{"d":"2011-06-09","o":13.01,"h":13.01,"l":12.9,"c":12.93,"v":67496436},{"d":"2011-06-10","o":12.86,"h":12.93,"l":12.74,"c":12.75,"v":97498404},{"d":"2011-06-13","o":12.76,"h":12.77,"l":12.57,"c":12.63,"v":96994908},{"d":"2011-06-14","o":12.72,"h":12.86,"l":12.69,"c":12.72,"v":93566340},{"d":"2011-06-15","o":12.64,"h":12.72,"l":12.53,"c":12.59,"v":82849068},{"d":"2011-06-16","o":12.58,"h":12.68,"l":12.43,"c":12.52,"v":110169720},{"d":"2011-06-17","o":12.67,"h":12.68,"l":12.13,"c":12.14,"v":209606184},{"d":"2011-06-20","o":12.14,"h":12.17,"l":11.99,"c":12.13,"v":121022856},{"d":"2011-06-21","o":12.19,"h":12.36,"l":12.13,"c":12.34,"v":110505384},{"d":"2011-06-22","o":12.3,"h":12.32,"l":12.18,"c":12.19,"v":96187716},{"d":"2011-06-23","o":12.07,"h":12.08,"l":11.86,"c":12.02,"v":191875932},{"d":"2011-06-24","o":12.03,"h":12.03,"l":11.84,"c":11.88,"v":152071776},{"d":"2011-06-27","o":11.86,"h":12.22,"l":11.85,"c":12.08,"v":137650212},{"d":"2011-06-28","o":12.11,"h":12.42,"l":12.11,"c":12.35,"v":108495396},{"d":"2011-06-29","o":12.43,"h":12.52,"l":12.32,"c":12.45,"v":93626280},{"d":"2011-06-30","o":12.56,"h":12.68,"l":12.55,"c":12.67,"v":97038864},{"d":"2011-07-01","o":12.68,"h":13.04,"l":12.67,"c":13.04,"v":145322532},{"d":"2011-07-05","o":13.15,"h":13.4,"l":13.15,"c":13.32,"v":153814032},{"d":"2011-07-06","o":13.35,"h":13.48,"l":13.34,"c":13.4,"v":107716176},{"d":"2011-07-07","o":13.54,"h":13.78,"l":13.41,"c":13.68,"v":157262580},{"d":"2011-07-08","o":13.34,"h":13.45,"l":13.19,"c":13.31,"v":190617192},{"d":"2011-07-11","o":13.22,"h":13.41,"l":13.15,"c":13.2,"v":113458428},{"d":"2011-07-12","o":13.22,"h":13.5,"l":13.16,"c":13.36,"v":113534352},{"d":"2011-07-13","o":13.44,"h":13.61,"l":13.43,"c":13.47,"v":111496392},{"d":"2011-07-14","o":13.49,"h":13.56,"l":13.18,"c":13.24,"v":265714020},{"d":"2011-07-15","o":14.95,"h":15.02,"l":14.72,"c":14.96,"v":548734716},{"d":"2011-07-18","o":14.83,"h":15.07,"l":14.81,"c":14.89,"v":178553268},{"d":"2011-07-19","o":14.92,"h":15.13,"l":14.9,"c":15.08,"v":118581300},{"d":"2011-07-20","o":15.07,"h":15.09,"l":14.9,"c":14.9,"v":89022888},{"d":"2011-07-21","o":14.87,"h":15.22,"l":14.87,"c":15.19,"v":138641220},{"d":"2011-07-22","o":15.15,"h":15.5,"l":15.12,"c":15.47,"v":140986872},{"d":"2011-07-25","o":15.35,"h":15.65,"l":15.34,"c":15.49,"v":125138736},{"d":"2011-07-26","o":15.47,"h":15.7,"l":15.45,"c":15.58,"v":93622284},{"d":"2011-07-27","o":15.44,"h":15.54,"l":15.13,"c":15.2,"v":157218624},{"d":"2011-07-28","o":15.14,"h":15.41,"l":15.09,"c":15.29,"v":124211664},{"d":"2011-07-29","o":15.12,"h":15.39,"l":15.11,"c":15.11,"v":165330504},{"d":"2011-08-01","o":15.3,"h":15.4,"l":14.99,"c":15.18,"v":158485356},{"d":"2011-08-02","o":15.17,"h":15.26,"l":14.8,"c":14.82,"v":127895976},{"d":"2011-08-03","o":14.87,"h":15.09,"l":14.61,"c":15.04,"v":152874972},{"d":"2011-08-04","o":14.88,"h":14.99,"l":14.45,"c":14.45,"v":196387416},{"d":"2011-08-05","o":14.58,"h":14.76,"l":14.06,"c":14.49,"v":236926836},{"d":"2011-08-08","o":14.09,"h":14.24,"l":13.62,"c":13.66,"v":299564136},{"d":"2011-08-09","o":14.04,"h":14.38,"l":13.54,"c":14.35,"v":258529212},{"d":"2011-08-10","o":14.05,"h":14.12,"l":13.71,"c":13.74,"v":214569216},{"d":"2011-08-11","o":13.86,"h":14.23,"l":13.72,"c":14.07,"v":193030776},{"d":"2011-08-12","o":14.25,"h":14.28,"l":14.02,"c":14.11,"v":126045828},{"d":"2011-08-15","o":13.85,"h":14.14,"l":13.66,"c":13.94,"v":285510204},{"d":"2011-08-16","o":13.82,"h":13.82,"l":13.27,"c":13.49,"v":277298424},{"d":"2011-08-17","o":13.51,"h":13.61,"l":13.28,"c":13.34,"v":163000836},{"d":"2011-08-18","o":13.1,"h":13.14,"l":12.52,"c":12.63,"v":251376372},{"d":"2011-08-19","o":12.5,"h":12.88,"l":12.28,"c":12.29,"v":216183600},{"d":"2011-08-22","o":12.61,"h":12.69,"l":12.38,"c":12.47,"v":196039764},{"d":"2011-08-23","o":12.6,"h":13.05,"l":12.49,"c":12.98,"v":173698128},{"d":"2011-08-24","o":13,"h":13.26,"l":12.94,"c":13.1,"v":143636220},{"d":"2011-08-25","o":13.27,"h":13.45,"l":12.97,"c":13.01,"v":131588280},{"d":"2011-08-26","o":13.01,"h":13.27,"l":12.84,"c":13.18,"v":143708148},{"d":"2011-08-29","o":13.38,"h":13.5,"l":13.35,"c":13.49,"v":93338568},{"d":"2011-08-30","o":13.47,"h":13.59,"l":13.28,"c":13.53,"v":119440440},{"d":"2011-08-31","o":13.63,"h":13.67,"l":13.41,"c":13.54,"v":107624268},{"d":"2011-09-01","o":13.53,"h":13.61,"l":13.29,"c":13.33,"v":96523380},{"d":"2011-09-02","o":13.12,"h":13.21,"l":13.03,"c":13.13,"v":95951952},{"d":"2011-09-06","o":12.78,"h":13.08,"l":12.78,"c":13.07,"v":108523368},{"d":"2011-09-07","o":13.27,"h":13.41,"l":13.2,"c":13.36,"v":110121768},{"d":"2011-09-08","o":13.36,"h":13.49,"l":13.31,"c":13.39,"v":95124780},{"d":"2011-09-09","o":13.3,"h":13.38,"l":13.04,"c":13.13,"v":130621248},{"d":"2011-09-12","o":12.96,"h":13.31,"l":12.95,"c":13.27,"v":106709184},{"d":"2011-09-13","o":13.31,"h":13.36,"l":13.1,"c":13.25,"v":94073832},{"d":"2011-09-14","o":13.33,"h":13.44,"l":13.16,"c":13.32,"v":107668224},{"d":"2011-09-15","o":13.4,"h":13.64,"l":13.38,"c":13.58,"v":118313568},{"d":"2011-09-16","o":13.63,"h":13.68,"l":13.59,"c":13.68,"v":141230628},{"d":"2011-09-19","o":13.52,"h":13.76,"l":13.4,"c":13.68,"v":98637264},{"d":"2011-09-20","o":13.75,"h":13.98,"l":13.58,"c":13.68,"v":111052836},{"d":"2011-09-21","o":13.71,"h":13.89,"l":13.48,"c":13.49,"v":100471428},{"d":"2011-09-22","o":13.17,"h":13.23,"l":12.86,"c":13.03,"v":175835988},{"d":"2011-09-23","o":12.93,"h":13.17,"l":12.88,"c":13.15,"v":110980908},{"d":"2011-09-26","o":13.19,"h":13.34,"l":12.84,"c":13.31,"v":105262632},{"d":"2011-09-27","o":13.47,"h":13.69,"l":13.41,"c":13.5,"v":120315564},{"d":"2011-09-28","o":13.55,"h":13.61,"l":13.21,"c":13.23,"v":90441468},{"d":"2011-09-29","o":13.41,"h":13.45,"l":13,"c":13.2,"v":116147736},{"d":"2011-09-30","o":13.02,"h":13.11,"l":12.87,"c":12.89,"v":108835056},{"d":"2011-10-03","o":12.76,"h":12.81,"l":12.39,"c":12.4,"v":178797024},{"d":"2011-10-04","o":12.26,"h":12.6,"l":12.03,"c":12.56,"v":166185648},{"d":"2011-10-05","o":12.42,"h":12.71,"l":12.03,"c":12.63,"v":181182636},{"d":"2011-10-06","o":12.7,"h":12.89,"l":12.58,"c":12.88,"v":136835028},{"d":"2011-10-07","o":12.93,"h":13.03,"l":12.77,"c":12.89,"v":114121764},{"d":"2011-10-10","o":13.14,"h":13.45,"l":13.09,"c":13.44,"v":92795112},{"d":"2011-10-11","o":13.35,"h":13.68,"l":13.35,"c":13.59,"v":114021864},{"d":"2011-10-12","o":13.72,"h":13.89,"l":13.63,"c":13.73,"v":126984888},{"d":"2011-10-13","o":13.76,"h":13.99,"l":13.71,"c":13.99,"v":227276496},{"d":"2011-10-14","o":15,"h":15.01,"l":14.7,"c":14.81,"v":340854804},{"d":"2011-10-17","o":14.61,"h":14.81,"l":14.46,"c":14.57,"v":160167672},{"d":"2011-10-18","o":14.52,"h":14.83,"l":14.45,"c":14.78,"v":151879968},{"d":"2011-10-19","o":14.7,"h":14.82,"l":14.49,"c":14.53,"v":117142740},{"d":"2011-10-20","o":14.56,"h":14.74,"l":14.5,"c":14.61,"v":135024840},{"d":"2011-10-21","o":14.75,"h":14.83,"l":14.68,"c":14.78,"v":135504360},{"d":"2011-10-24","o":14.68,"h":15.01,"l":14.68,"c":14.93,"v":136938924},{"d":"2011-10-25","o":14.84,"h":14.89,"l":14.59,"c":14.59,"v":101518380},{"d":"2011-10-26","o":14.75,"h":14.77,"l":14.34,"c":14.67,"v":114809076},{"d":"2011-10-27","o":14.98,"h":15.08,"l":14.85,"c":14.98,"v":151060788},{"d":"2011-10-28","o":14.88,"h":15.07,"l":14.87,"c":15.02,"v":100219680},{"d":"2011-10-31","o":14.89,"h":15.01,"l":14.81,"c":14.83,"v":102209688},{"d":"2011-11-01","o":14.52,"h":14.65,"l":14.43,"c":14.48,"v":124878996},{"d":"2011-11-02","o":14.64,"h":14.71,"l":14.53,"c":14.64,"v":84751164},{"d":"2011-11-03","o":14.69,"h":14.95,"l":14.61,"c":14.95,"v":106685208},{"d":"2011-11-04","o":14.85,"h":15.01,"l":14.83,"c":14.92,"v":113278608},{"d":"2011-11-07","o":14.85,"h":15.23,"l":14.82,"c":15.22,"v":134161704},{"d":"2011-11-08","o":15.24,"h":15.37,"l":15.11,"c":15.32,"v":121054824},{"d":"2011-11-09","o":15.12,"h":15.25,"l":14.98,"c":15.04,"v":148291560},{"d":"2011-11-10","o":15.16,"h":15.16,"l":14.8,"c":14.89,"v":114621264},{"d":"2011-11-11","o":15.05,"h":15.32,"l":14.98,"c":15.22,"v":158920920},{"d":"2011-11-14","o":15.22,"h":15.47,"l":15.21,"c":15.34,"v":127420452},{"d":"2011-11-15","o":15.34,"h":15.47,"l":15.28,"c":15.43,"v":106932960},{"d":"2011-11-16","o":15.32,"h":15.47,"l":15.28,"c":15.3,"v":104235660},{"d":"2011-11-17","o":15.27,"h":15.32,"l":14.93,"c":15.04,"v":139592268},{"d":"2011-11-18","o":15.07,"h":15.13,"l":14.86,"c":14.89,"v":131376492},{"d":"2011-11-21","o":14.71,"h":14.73,"l":14.32,"c":14.54,"v":119931948},{"d":"2011-11-22","o":14.51,"h":14.64,"l":14.4,"c":14.51,"v":96115788},{"d":"2011-11-23","o":14.4,"h":14.52,"l":14.27,"c":14.27,"v":92938968},{"d":"2011-11-25","o":14.14,"h":14.37,"l":14.05,"c":14.09,"v":62433504},{"d":"2011-11-28","o":14.5,"h":14.74,"l":14.43,"c":14.72,"v":113042844},{"d":"2011-11-29","o":14.71,"h":14.77,"l":14.55,"c":14.59,"v":73198728},{"d":"2011-11-30","o":14.96,"h":15,"l":14.82,"c":15,"v":135744120},{"d":"2011-12-01","o":15.02,"h":15.42,"l":14.99,"c":15.36,"v":144679176},{"d":"2011-12-02","o":15.44,"h":15.62,"l":15.42,"c":15.52,"v":163264572},{"d":"2011-12-05","o":15.71,"h":15.81,"l":15.58,"c":15.66,"v":127772100},{"d":"2011-12-06","o":15.59,"h":15.73,"l":15.52,"c":15.61,"v":92966940},{"d":"2011-12-07","o":15.56,"h":15.66,"l":15.47,"c":15.6,"v":90201708},{"d":"2011-12-08","o":15.54,"h":15.7,"l":15.4,"c":15.42,"v":96427476},{"d":"2011-12-09","o":15.47,"h":15.74,"l":15.44,"c":15.7,"v":110537352},{"d":"2011-12-12","o":15.56,"h":15.67,"l":15.52,"c":15.65,"v":87268644},{"d":"2011-12-13","o":15.73,"h":15.93,"l":15.59,"c":15.66,"v":160966872},{"d":"2011-12-14","o":15.56,"h":15.62,"l":15.33,"c":15.47,"v":155991852},{"d":"2011-12-15","o":15.58,"h":15.62,"l":15.48,"c":15.5,"v":96247656},{"d":"2011-12-16","o":15.62,"h":15.75,"l":15.55,"c":15.66,"v":178193628},{"d":"2011-12-19","o":15.72,"h":15.73,"l":15.52,"c":15.56,"v":85654260},{"d":"2011-12-20","o":15.72,"h":15.81,"l":15.72,"c":15.78,"v":95432472},{"d":"2011-12-21","o":15.77,"h":15.81,"l":15.49,"c":15.66,"v":99816084},{"d":"2011-12-22","o":15.71,"h":15.81,"l":15.69,"c":15.76,"v":72819108},{"d":"2011-12-23","o":15.82,"h":15.88,"l":15.78,"c":15.84,"v":58089852},{"d":"2011-12-27","o":15.82,"h":16.13,"l":15.82,"c":16.02,"v":64191744},{"d":"2011-12-28","o":16.08,"h":16.14,"l":15.97,"c":16.01,"v":85002912},{"d":"2011-12-29","o":16.05,"h":16.09,"l":15.9,"c":16.08,"v":62952984},{"d":"2011-12-30","o":16.07,"h":16.19,"l":16.07,"c":16.16,"v":71220708},{"d":"2012-01-03","o":16.34,"h":16.72,"l":16.33,"c":16.65,"v":146912940},{"d":"2012-01-04","o":16.64,"h":16.77,"l":16.53,"c":16.72,"v":114445440},{"d":"2012-01-05","o":16.57,"h":16.62,"l":16.42,"c":16.49,"v":131184684},{"d":"2012-01-06","o":16.5,"h":16.52,"l":16.26,"c":16.27,"v":107608284},{"d":"2012-01-09","o":16.18,"h":16.19,"l":15.55,"c":15.58,"v":232671096},{"d":"2012-01-10","o":15.76,"h":15.86,"l":15.44,"c":15.59,"v":175648176},{"d":"2012-01-11","o":15.6,"h":15.75,"l":15.54,"c":15.66,"v":95904000},{"d":"2012-01-12","o":15.8,"h":15.84,"l":15.68,"c":15.76,"v":74932992},{"d":"2012-01-13","o":15.67,"h":15.69,"l":15.54,"c":15.64,"v":92199708},{"d":"2012-01-17","o":15.82,"h":15.82,"l":15.66,"c":15.73,"v":76295628},{"d":"2012-01-18","o":15.68,"h":15.87,"l":15.57,"c":15.84,"v":110357532},{"d":"2012-01-19","o":16.04,"h":16.04,"l":15.8,"c":16.01,"v":251959788},{"d":"2012-01-20","o":14.78,"h":14.79,"l":14.56,"c":14.66,"v":422628948},{"d":"2012-01-23","o":14.66,"h":14.73,"l":14.59,"c":14.65,"v":136379484},{"d":"2012-01-24","o":14.67,"h":14.71,"l":14.46,"c":14.54,"v":122109768},{"d":"2012-01-25","o":14.45,"h":14.48,"l":14.17,"c":14.25,"v":199308492},{"d":"2012-01-26","o":14.31,"h":14.38,"l":14.13,"c":14.22,"v":128918952},{"d":"2012-01-27","o":14.28,"h":14.52,"l":14.25,"c":14.51,"v":144555300},{"d":"2012-01-30","o":14.47,"h":14.51,"l":14.35,"c":14.46,"v":93126780},{"d":"2012-01-31","o":14.59,"h":14.61,"l":14.39,"c":14.52,"v":85610304},{"d":"2012-02-01","o":14.64,"h":14.65,"l":14.49,"c":14.54,"v":92735172},{"d":"2012-02-02","o":14.64,"h":14.67,"l":14.57,"c":14.64,"v":96491412},{"d":"2012-02-03","o":14.78,"h":14.94,"l":14.72,"c":14.92,"v":126613260},{"d":"2012-02-06","o":14.89,"h":15.29,"l":14.87,"c":15.24,"v":147036816},{"d":"2012-02-07","o":15.19,"h":15.25,"l":15.11,"c":15.18,"v":83600316},{"d":"2012-02-08","o":15.23,"h":15.3,"l":15.13,"c":15.26,"v":73382544},{"d":"2012-02-09","o":15.32,"h":15.38,"l":15.24,"c":15.3,"v":90497412},{"d":"2012-02-10","o":15.21,"h":15.22,"l":15.12,"c":15.16,"v":92914992},{"d":"2012-02-13","o":15.28,"h":15.36,"l":15.27,"c":15.32,"v":72579348},{"d":"2012-02-14","o":15.3,"h":15.32,"l":15.13,"c":15.26,"v":72075852},{"d":"2012-02-15","o":15.34,"h":15.34,"l":15.08,"c":15.15,"v":96938964},{"d":"2012-02-16","o":15.09,"h":15.24,"l":14.96,"c":15.18,"v":101134764},{"d":"2012-02-17","o":15.14,"h":15.21,"l":15.08,"c":15.13,"v":97866036},{"d":"2012-02-21","o":15.11,"h":15.46,"l":15.09,"c":15.37,"v":99132768},{"d":"2012-02-22","o":15.31,"h":15.43,"l":15.18,"c":15.21,"v":78601320},{"d":"2012-02-23","o":15.19,"h":15.21,"l":15.02,"c":15.17,"v":82117800},{"d":"2012-02-24","o":15.2,"h":15.31,"l":15.15,"c":15.26,"v":77346576},{"d":"2012-02-27","o":15.18,"h":15.32,"l":15.14,"c":15.25,"v":72483444},{"d":"2012-02-28","o":15.27,"h":15.51,"l":15.21,"c":15.48,"v":113790096},{"d":"2012-02-29","o":15.48,"h":15.66,"l":15.4,"c":15.47,"v":125350524},{"d":"2012-03-01","o":15.57,"h":15.66,"l":15.47,"c":15.58,"v":89418492},{"d":"2012-03-02","o":15.57,"h":15.62,"l":15.52,"c":15.55,"v":62869068},{"d":"2012-03-05","o":15.53,"h":15.58,"l":15.3,"c":15.37,"v":63668268},{"d":"2012-03-06","o":15.22,"h":15.24,"l":14.86,"c":15.14,"v":126849024},{"d":"2012-03-07","o":15.24,"h":15.3,"l":15.16,"c":15.19,"v":50529420},{"d":"2012-03-08","o":15.27,"h":15.3,"l":15.17,"c":15.19,"v":53766180},{"d":"2012-03-09","o":15.21,"h":15.31,"l":15.02,"c":15.02,"v":106717176},{"d":"2012-03-12","o":15.02,"h":15.19,"l":15,"c":15.14,"v":66693240},{"d":"2012-03-13","o":15.23,"h":15.46,"l":15.15,"c":15.46,"v":89742168},{"d":"2012-03-14","o":15.39,"h":15.59,"l":15.35,"c":15.42,"v":117358524},{"d":"2012-03-15","o":15.43,"h":15.6,"l":15.39,"c":15.54,"v":97306596},{"d":"2012-03-16","o":15.54,"h":15.66,"l":15.52,"c":15.64,"v":121897980},{"d":"2012-03-19","o":15.59,"h":15.95,"l":15.55,"c":15.87,"v":86825088},{"d":"2012-03-20","o":15.79,"h":15.92,"l":15.7,"c":15.85,"v":61558380},{"d":"2012-03-21","o":15.88,"h":16.2,"l":15.83,"c":16.02,"v":98685216},{"d":"2012-03-22","o":15.98,"h":16.24,"l":15.79,"c":16.17,"v":96311592},{"d":"2012-03-23","o":16.18,"h":16.23,"l":16.04,"c":16.08,"v":77530392},{"d":"2012-03-26","o":16.14,"h":16.25,"l":16,"c":16.25,"v":72695232},{"d":"2012-03-27","o":16.19,"h":16.35,"l":16.14,"c":16.19,"v":80207712},{"d":"2012-03-28","o":16.32,"h":16.48,"l":16.29,"c":16.41,"v":101454444},{"d":"2012-03-29","o":16.35,"h":16.43,"l":16.12,"c":16.23,"v":76895028},{"d":"2012-03-30","o":16.31,"h":16.35,"l":16.04,"c":16.05,"v":92335572},{"d":"2012-04-02","o":16.04,"h":16.2,"l":15.89,"c":16.19,"v":91276632},{"d":"2012-04-03","o":16.15,"h":16.21,"l":15.98,"c":16.08,"v":81714204},{"d":"2012-04-04","o":15.98,"h":15.99,"l":15.79,"c":15.89,"v":65038896},{"d":"2012-04-05","o":15.82,"h":15.93,"l":15.73,"c":15.82,"v":92655252},{"d":"2012-04-09","o":15.73,"h":15.9,"l":15.65,"c":15.79,"v":87220692},{"d":"2012-04-10","o":15.85,"h":15.88,"l":15.63,"c":15.69,"v":99180720},{"d":"2012-04-11","o":15.87,"h":15.92,"l":15.8,"c":15.91,"v":87872040},{"d":"2012-04-12","o":16.07,"h":16.34,"l":16.02,"c":16.29,"v":230033736},{"d":"2012-04-13","o":16.2,"h":16.24,"l":15.6,"c":15.63,"v":326045628},{"d":"2012-04-16","o":15.59,"h":15.61,"l":15.06,"c":15.17,"v":227456316},{"d":"2012-04-17","o":15.23,"h":15.46,"l":15.19,"c":15.25,"v":120835044},{"d":"2012-04-18","o":15.22,"h":15.34,"l":15.09,"c":15.2,"v":106673220},{"d":"2012-04-19","o":15.16,"h":15.42,"l":14.99,"c":15,"v":131652216},{"d":"2012-04-20","o":15.12,"h":15.24,"l":14.91,"c":14.92,"v":122213664},{"d":"2012-04-23","o":14.84,"h":14.98,"l":14.77,"c":14.95,"v":87824088},{"d":"2012-04-24","o":14.97,"h":15.18,"l":14.95,"c":15.05,"v":77086836},{"d":"2012-04-25","o":15.12,"h":15.3,"l":15.09,"c":15.26,"v":72771156},{"d":"2012-04-26","o":15.29,"h":15.47,"l":15.26,"c":15.4,"v":83616300},{"d":"2012-04-27","o":15.39,"h":15.43,"l":15.28,"c":15.39,"v":65390544},{"d":"2012-04-30","o":15.34,"h":15.42,"l":15.03,"c":15.14,"v":96195708},{"d":"2012-05-01","o":15.11,"h":15.31,"l":15.02,"c":15.13,"v":80011908},{"d":"2012-05-02","o":15.05,"h":15.22,"l":15.03,"c":15.2,"v":64395540},{"d":"2012-05-03","o":15.26,"h":15.39,"l":15.24,"c":15.29,"v":74645280},{"d":"2012-05-04","o":15.16,"h":15.21,"l":14.94,"c":14.94,"v":88207704},{"d":"2012-05-07","o":14.89,"h":15.28,"l":14.89,"c":15.2,"v":79700220},{"d":"2012-05-08","o":15.15,"h":15.44,"l":15.03,"c":15.34,"v":106984908},{"d":"2012-05-09","o":15.19,"h":15.42,"l":15.06,"c":15.24,"v":93058848},{"d":"2012-05-10","o":15.34,"h":15.42,"l":15.27,"c":15.36,"v":61374564},{"d":"2012-05-11","o":15.27,"h":15.38,"l":15.13,"c":15.15,"v":83892024},{"d":"2012-05-14","o":15.03,"h":15.23,"l":15.03,"c":15.12,"v":72903024},{"d":"2012-05-15","o":15.15,"h":15.39,"l":15.11,"c":15.29,"v":83999916},{"d":"2012-05-16","o":15.46,"h":15.77,"l":15.41,"c":15.74,"v":193210596},{"d":"2012-05-17","o":15.86,"h":15.96,"l":15.55,"c":15.59,"v":134017848},{"d":"2012-05-18","o":15.64,"h":15.83,"l":14.93,"c":15.03,"v":238701060},{"d":"2012-05-21","o":15.03,"h":15.41,"l":15.02,"c":15.37,"v":122892984},{"d":"2012-05-22","o":15.35,"h":15.36,"l":14.91,"c":15.04,"v":121953924},{"d":"2012-05-23","o":15.06,"h":15.26,"l":14.94,"c":15.25,"v":126996876},{"d":"2012-05-24","o":15.24,"h":15.31,"l":14.99,"c":15.11,"v":75576348},{"d":"2012-05-25","o":15.04,"h":15.06,"l":14.72,"c":14.8,"v":143132724},{"d":"2012-05-29","o":14.91,"h":14.99,"l":14.72,"c":14.87,"v":104123772},{"d":"2012-05-30","o":14.72,"h":14.81,"l":14.6,"c":14.72,"v":76191732},{"d":"2012-05-31","o":14.73,"h":14.76,"l":14.49,"c":14.54,"v":118613268},{"d":"2012-06-01","o":14.31,"h":14.33,"l":14.22,"c":14.29,"v":122193684},{"d":"2012-06-04","o":14.27,"h":14.53,"l":14.26,"c":14.48,"v":97210692},{"d":"2012-06-05","o":14.4,"h":14.47,"l":14.18,"c":14.27,"v":93502404},{"d":"2012-06-06","o":14.43,"h":14.56,"l":14.35,"c":14.53,"v":83748168},{"d":"2012-06-07","o":14.7,"h":14.71,"l":14.45,"c":14.47,"v":70269660},{"d":"2012-06-08","o":14.41,"h":14.54,"l":14.38,"c":14.53,"v":56359584},{"d":"2012-06-11","o":14.62,"h":14.65,"l":14.18,"c":14.23,"v":106337556},{"d":"2012-06-12","o":14.26,"h":14.27,"l":13.98,"c":14.14,"v":128839032},{"d":"2012-06-13","o":14.06,"h":14.19,"l":13.98,"c":14.04,"v":78089832},{"d":"2012-06-14","o":14.05,"h":14.14,"l":13.93,"c":13.99,"v":93702204},{"d":"2012-06-15","o":14.02,"h":14.13,"l":13.94,"c":14.13,"v":119927952},{"d":"2012-06-18","o":14.08,"h":14.37,"l":14,"c":14.29,"v":99776124},{"d":"2012-06-19","o":14.35,"h":14.62,"l":14.34,"c":14.55,"v":82964952},{"d":"2012-06-20","o":14.51,"h":14.51,"l":14.35,"c":14.45,"v":93774132},{"d":"2012-06-21","o":14.51,"h":14.51,"l":14.11,"c":14.14,"v":80371548},{"d":"2012-06-22","o":14.21,"h":14.3,"l":14.16,"c":14.3,"v":89026884},{"d":"2012-06-25","o":14.2,"h":14.22,"l":13.95,"c":14.03,"v":63200736},{"d":"2012-06-26","o":14.08,"h":14.18,"l":14,"c":14.13,"v":53953992},{"d":"2012-06-27","o":14.21,"h":14.36,"l":14.16,"c":14.25,"v":67624308},{"d":"2012-06-28","o":14.16,"h":14.17,"l":13.94,"c":14.12,"v":76759164},{"d":"2012-06-29","o":14.39,"h":14.52,"l":14.32,"c":14.52,"v":100679220},{"d":"2012-07-02","o":14.56,"h":14.59,"l":14.43,"c":14.53,"v":66153780},{"d":"2012-07-03","o":14.51,"h":14.72,"l":14.46,"c":14.71,"v":47532420},{"d":"2012-07-05","o":14.73,"h":15.02,"l":14.73,"c":14.91,"v":93742164},{"d":"2012-07-06","o":14.83,"h":14.85,"l":14.59,"c":14.66,"v":86385528},{"d":"2012-07-09","o":14.64,"h":14.73,"l":14.55,"c":14.66,"v":68535396},{"d":"2012-07-10","o":14.77,"h":14.83,"l":14.48,"c":14.56,"v":76847076},{"d":"2012-07-11","o":14.42,"h":14.46,"l":14.14,"c":14.29,"v":139832028},{"d":"2012-07-12","o":14.19,"h":14.31,"l":14.07,"c":14.28,"v":92299608},{"d":"2012-07-13","o":14.32,"h":14.49,"l":14.23,"c":14.43,"v":78960960},{"d":"2012-07-16","o":14.42,"h":14.49,"l":14.31,"c":14.39,"v":58445496},{"d":"2012-07-17","o":14.48,"h":14.53,"l":14.22,"c":14.43,"v":67136796},{"d":"2012-07-18","o":14.44,"h":14.61,"l":14.42,"c":14.53,"v":61866072},{"d":"2012-07-19","o":14.67,"h":14.98,"l":14.66,"c":14.84,"v":186801012},{"d":"2012-07-20","o":15.23,"h":15.34,"l":14.97,"c":15.29,"v":258289452},{"d":"2012-07-23","o":15.03,"h":15.47,"l":14.97,"c":15.4,"v":142325532},{"d":"2012-07-24","o":15.39,"h":15.46,"l":15.12,"c":15.2,"v":80295624},{"d":"2012-07-25","o":15.22,"h":15.35,"l":15.15,"c":15.21,"v":72847080},{"d":"2012-07-26","o":15.39,"h":15.44,"l":15.27,"c":15.35,"v":67340592},{"d":"2012-07-27","o":15.49,"h":15.89,"l":15.45,"c":15.89,"v":141846012},{"d":"2012-07-30","o":15.92,"h":16.08,"l":15.75,"c":15.82,"v":87380532},{"d":"2012-07-31","o":15.72,"h":15.93,"l":15.72,"c":15.84,"v":74549376},{"d":"2012-08-01","o":15.95,"h":16,"l":15.8,"c":15.83,"v":73710216},{"d":"2012-08-02","o":15.65,"h":15.97,"l":15.6,"c":15.73,"v":79028892},{"d":"2012-08-03","o":16.02,"h":16.11,"l":15.92,"c":16.05,"v":75808116},{"d":"2012-08-06","o":16.01,"h":16.25,"l":16,"c":16.09,"v":71224704},{"d":"2012-08-07","o":16.06,"h":16.12,"l":15.93,"c":16.03,"v":79192728},{"d":"2012-08-08","o":15.99,"h":16.16,"l":15.98,"c":16.07,"v":52835112},{"d":"2012-08-09","o":16.13,"h":16.18,"l":16.05,"c":16.07,"v":42769188},{"d":"2012-08-10","o":15.98,"h":16.07,"l":15.92,"c":16.07,"v":57326616},{"d":"2012-08-13","o":16.2,"h":16.52,"l":16.18,"c":16.52,"v":130585284},{"d":"2012-08-14","o":16.5,"h":16.84,"l":16.49,"c":16.73,"v":146321532},{"d":"2012-08-15","o":16.77,"h":16.87,"l":16.62,"c":16.71,"v":96331572},{"d":"2012-08-16","o":16.7,"h":16.88,"l":16.69,"c":16.84,"v":68639292},{"d":"2012-08-17","o":16.87,"h":16.95,"l":16.81,"c":16.95,"v":87020892},{"d":"2012-08-20","o":16.9,"h":16.99,"l":16.83,"c":16.91,"v":70253676},{"d":"2012-08-21","o":16.84,"h":16.97,"l":16.57,"c":16.75,"v":88799112},{"d":"2012-08-22","o":16.7,"h":17.03,"l":16.68,"c":16.95,"v":76291632},{"d":"2012-08-23","o":16.87,"h":17.03,"l":16.79,"c":16.94,"v":71296632},{"d":"2012-08-24","o":16.91,"h":17.03,"l":16.87,"c":16.98,"v":57006936},{"d":"2012-08-27","o":16.59,"h":16.82,"l":16.5,"c":16.75,"v":104443452},{"d":"2012-08-28","o":16.64,"h":16.96,"l":16.64,"c":16.95,"v":82261656},{"d":"2012-08-29","o":16.95,"h":17.24,"l":16.92,"c":17.22,"v":119492388},{"d":"2012-08-30","o":17.12,"h":17.2,"l":17.02,"c":17.06,"v":65010924},{"d":"2012-08-31","o":17.12,"h":17.23,"l":17.02,"c":17.14,"v":84998916},{"d":"2012-09-04","o":17.13,"h":17.14,"l":16.85,"c":17.04,"v":75508416},{"d":"2012-09-05","o":17.02,"h":17.18,"l":17,"c":17.04,"v":68259672},{"d":"2012-09-06","o":17.17,"h":17.51,"l":17.14,"c":17.5,"v":121618260},{"d":"2012-09-07","o":17.52,"h":17.82,"l":17.46,"c":17.67,"v":129190680},{"d":"2012-09-10","o":17.76,"h":17.84,"l":17.48,"c":17.54,"v":102297600},{"d":"2012-09-11","o":17.47,"h":17.53,"l":17.29,"c":17.32,"v":74877048},{"d":"2012-09-12","o":17.25,"h":17.39,"l":17.04,"c":17.29,"v":105586308},{"d":"2012-09-13","o":17.34,"h":17.74,"l":17.28,"c":17.67,"v":106253640},{"d":"2012-09-14","o":17.76,"h":17.84,"l":17.69,"c":17.76,"v":104635260},{"d":"2012-09-17","o":17.72,"h":17.84,"l":17.64,"c":17.77,"v":60271668},{"d":"2012-09-18","o":17.71,"h":17.98,"l":17.69,"c":17.97,"v":82589328},{"d":"2012-09-19","o":17.96,"h":18.23,"l":17.93,"c":18.21,"v":123808068},{"d":"2012-09-20","o":18.13,"h":18.3,"l":18.05,"c":18.22,"v":116179704},{"d":"2012-09-21","o":18.32,"h":18.39,"l":18.27,"c":18.37,"v":254109636},{"d":"2012-09-24","o":18.29,"h":18.77,"l":18.27,"c":18.75,"v":142409448},{"d":"2012-09-25","o":18.85,"h":19.14,"l":18.71,"c":18.75,"v":242097660},{"d":"2012-09-26","o":18.77,"h":19.05,"l":18.54,"c":18.86,"v":226689084},{"d":"2012-09-27","o":19.02,"h":19.09,"l":18.81,"c":18.93,"v":157086756},{"d":"2012-09-28","o":18.87,"h":19,"l":18.8,"c":18.88,"v":111228660},{"d":"2012-10-01","o":19,"h":19.14,"l":18.92,"c":19.06,"v":126593280},{"d":"2012-10-02","o":19.15,"h":19.17,"l":18.78,"c":18.94,"v":111496392},{"d":"2012-10-03","o":18.91,"h":19.12,"l":18.82,"c":19.08,"v":88243668},{"d":"2012-10-04","o":19.09,"h":19.27,"l":19,"c":19.22,"v":98069832},{"d":"2012-10-05","o":19.29,"h":19.38,"l":19.14,"c":19.21,"v":109326564},{"d":"2012-10-08","o":19.04,"h":19.11,"l":18.87,"c":18.96,"v":78265656},{"d":"2012-10-09","o":19.01,"h":19.05,"l":18.58,"c":18.62,"v":120007872},{"d":"2012-10-10","o":18.57,"h":18.71,"l":18.48,"c":18.63,"v":81514404},{"d":"2012-10-11","o":18.84,"h":18.98,"l":18.78,"c":18.81,"v":95260644},{"d":"2012-10-12","o":18.82,"h":18.89,"l":18.62,"c":18.64,"v":96071832},{"d":"2012-10-15","o":18.57,"h":18.61,"l":18.29,"c":18.54,"v":120643236},{"d":"2012-10-16","o":18.52,"h":18.69,"l":18.43,"c":18.64,"v":82245672},{"d":"2012-10-17","o":18.62,"h":18.93,"l":18.53,"c":18.91,"v":91624284},{"d":"2012-10-18","o":18.91,"h":19,"l":16.92,"c":17.39,"v":497198304},{"d":"2012-10-19","o":17.66,"h":17.69,"l":16.82,"c":17.06,"v":458828712},{"d":"2012-10-22","o":17.04,"h":17.13,"l":16.76,"c":16.98,"v":162061776},{"d":"2012-10-23","o":16.82,"h":17.2,"l":16.82,"c":17.03,"v":116547336},{"d":"2012-10-24","o":17.19,"h":17.19,"l":16.9,"c":16.95,"v":99760140},{"d":"2012-10-25","o":17.02,"h":17.07,"l":16.85,"c":16.96,"v":95947956},{"d":"2012-10-26","o":16.93,"h":17.09,"l":16.8,"c":16.9,"v":77953968},{"d":"2012-10-31","o":17.01,"h":17.04,"l":16.89,"c":17.02,"v":61418520},{"d":"2012-11-01","o":17,"h":17.29,"l":16.98,"c":17.21,"v":81921996},{"d":"2012-11-02","o":17.39,"h":17.41,"l":17.2,"c":17.22,"v":92883024},{"d":"2012-11-05","o":17.13,"h":17.19,"l":16.91,"c":17.09,"v":65370564},{"d":"2012-11-06","o":17.15,"h":17.18,"l":16.96,"c":17.06,"v":63248688},{"d":"2012-11-07","o":16.89,"h":16.97,"l":16.68,"c":16.69,"v":89202708},{"d":"2012-11-08","o":16.77,"h":16.8,"l":16.3,"c":16.32,"v":103776120},{"d":"2012-11-09","o":16.38,"h":16.73,"l":16.27,"c":16.59,"v":124439436},{"d":"2012-11-12","o":16.61,"h":16.76,"l":16.54,"c":16.66,"v":56179764},{"d":"2012-11-13","o":16.59,"h":16.71,"l":16.47,"c":16.49,"v":63704232},{"d":"2012-11-14","o":16.53,"h":16.57,"l":16.28,"c":16.33,"v":66669264},{"d":"2012-11-15","o":16.27,"h":16.52,"l":16.11,"c":16.2,"v":73882044},{"d":"2012-11-16","o":16.17,"h":16.34,"l":15.92,"c":16.2,"v":137390472},{"d":"2012-11-19","o":16.41,"h":16.74,"l":16.4,"c":16.72,"v":94633272},{"d":"2012-11-20","o":16.75,"h":16.97,"l":16.63,"c":16.77,"v":83464452},{"d":"2012-11-21","o":16.74,"h":16.76,"l":16.53,"c":16.66,"v":84403512},{"d":"2012-11-23","o":16.77,"h":16.77,"l":16.67,"c":16.72,"v":36863100},{"d":"2012-11-26","o":16.68,"h":16.69,"l":16.49,"c":16.55,"v":88095816},{"d":"2012-11-27","o":16.52,"h":16.89,"l":16.47,"c":16.78,"v":100247652},{"d":"2012-11-28","o":16.72,"h":17.14,"l":16.61,"c":17.11,"v":121558320},{"d":"2012-11-29","o":17.21,"h":17.36,"l":17.07,"c":17.31,"v":110948940},{"d":"2012-11-30","o":17.3,"h":17.5,"l":17.16,"c":17.48,"v":126417456},{"d":"2012-12-03","o":17.57,"h":17.66,"l":17.37,"c":17.4,"v":87612300},{"d":"2012-12-04","o":17.39,"h":17.41,"l":17.16,"c":17.29,"v":79588332},{"d":"2012-12-05","o":17.32,"h":17.38,"l":17.08,"c":17.21,"v":74421504},{"d":"2012-12-06","o":17.21,"h":17.41,"l":17.13,"c":17.3,"v":58433508},{"d":"2012-12-07","o":17.39,"h":17.44,"l":17.08,"c":17.12,"v":76695228},{"d":"2012-12-10","o":17.15,"h":17.31,"l":17.11,"c":17.15,"v":54613332},{"d":"2012-12-11","o":17.27,"h":17.57,"l":17.21,"c":17.44,"v":107396496},{"d":"2012-12-12","o":17.5,"h":17.61,"l":17.35,"c":17.46,"v":96942960},{"d":"2012-12-13","o":17.92,"h":17.93,"l":17.51,"c":17.59,"v":137658204},{"d":"2012-12-14","o":17.5,"h":17.71,"l":17.48,"c":17.57,"v":85118796},{"d":"2012-12-17","o":17.66,"h":18.07,"l":17.62,"c":18.04,"v":121294584},{"d":"2012-12-18","o":17.93,"h":18.25,"l":17.89,"c":18.04,"v":120075804},{"d":"2012-12-19","o":18.04,"h":18.09,"l":17.93,"c":18.02,"v":76667256},{"d":"2012-12-20","o":18.1,"h":18.13,"l":17.94,"c":18.08,"v":66213720},{"d":"2012-12-21","o":17.87,"h":17.99,"l":17.78,"c":17.91,"v":140898960},{"d":"2012-12-24","o":17.88,"h":17.9,"l":17.7,"c":17.76,"v":33602364},{"d":"2012-12-26","o":17.72,"h":17.84,"l":17.58,"c":17.74,"v":47248704},{"d":"2012-12-27","o":17.7,"h":17.74,"l":17.48,"c":17.67,"v":65830104},{"d":"2012-12-28","o":17.56,"h":17.69,"l":17.52,"c":17.52,"v":56023920},{"d":"2012-12-31","o":17.52,"h":17.78,"l":17.42,"c":17.7,"v":79816104},{"d":"2013-01-02","o":18,"h":18.19,"l":17.93,"c":18.1,"v":101550348},{"d":"2013-01-03","o":18.14,"h":18.32,"l":18.04,"c":18.11,"v":92635272},{"d":"2013-01-04","o":18.25,"h":18.56,"l":18.21,"c":18.47,"v":110429460},{"d":"2013-01-07","o":18.4,"h":18.5,"l":18.28,"c":18.39,"v":66161772},{"d":"2013-01-08","o":18.41,"h":18.43,"l":18.13,"c":18.35,"v":66976956},{"d":"2013-01-09","o":18.33,"h":18.48,"l":18.23,"c":18.47,"v":80907012},{"d":"2013-01-10","o":18.59,"h":18.64,"l":18.36,"c":18.56,"v":73354572},{"d":"2013-01-11","o":18.57,"h":18.58,"l":18.43,"c":18.52,"v":51356592},{"d":"2013-01-14","o":18.44,"h":18.57,"l":18.08,"c":18.1,"v":114441444},{"d":"2013-01-15","o":18,"h":18.39,"l":17.82,"c":18.14,"v":156950892},{"d":"2013-01-16","o":18.08,"h":18.13,"l":17.86,"c":17.9,"v":80855064},{"d":"2013-01-17","o":17.96,"h":18.01,"l":17.79,"c":17.8,"v":88371540},{"d":"2013-01-18","o":17.78,"h":17.84,"l":17.55,"c":17.63,"v":128942928},{"d":"2013-01-22","o":17.63,"h":17.65,"l":17.41,"c":17.59,"v":151544304},{"d":"2013-01-23","o":18.42,"h":18.74,"l":18.41,"c":18.56,"v":236127636},{"d":"2013-01-24","o":18.55,"h":18.94,"l":18.53,"c":18.87,"v":135172692},{"d":"2013-01-25","o":18.79,"h":18.98,"l":18.78,"c":18.86,"v":88946964},{"d":"2013-01-28","o":18.81,"h":18.91,"l":18.72,"c":18.79,"v":65018916},{"d":"2013-01-29","o":18.69,"h":18.94,"l":18.68,"c":18.86,"v":69814116},{"d":"2013-01-30","o":18.86,"h":19.04,"l":18.84,"c":18.86,"v":69250680},{"d":"2013-01-31","o":18.78,"h":18.96,"l":18.78,"c":18.91,"v":65302632},{"d":"2013-02-01","o":18.97,"h":19.43,"l":18.97,"c":19.41,"v":149694156},{"d":"2013-02-04","o":19.21,"h":19.28,"l":18.98,"c":18.99,"v":121498380},{"d":"2013-02-05","o":19.05,"h":19.3,"l":19.01,"c":19.16,"v":74753172},{"d":"2013-02-06","o":19,"h":19.34,"l":18.98,"c":19.27,"v":83040876},{"d":"2013-02-07","o":19.26,"h":19.49,"l":19.16,"c":19.37,"v":113494392},{"d":"2013-02-08","o":19.52,"h":19.69,"l":19.51,"c":19.65,"v":120683196},{"d":"2013-02-11","o":19.48,"h":19.59,"l":19.36,"c":19.58,"v":86625288},{"d":"2013-02-12","o":19.56,"h":19.72,"l":19.5,"c":19.54,"v":74285640},{"d":"2013-02-13","o":19.52,"h":19.65,"l":19.52,"c":19.59,"v":47880072},{"d":"2013-02-14","o":19.51,"h":19.74,"l":19.46,"c":19.72,"v":69342588},{"d":"2013-02-15","o":19.7,"h":19.85,"l":19.7,"c":19.84,"v":109082808},{"d":"2013-02-19","o":19.92,"h":20.2,"l":19.9,"c":20.19,"v":117154728},{"d":"2013-02-20","o":20.15,"h":20.24,"l":19.81,"c":19.83,"v":110457432},{"d":"2013-02-21","o":19.97,"h":20.16,"l":19.8,"c":19.91,"v":140115744},{"d":"2013-02-22","o":20,"h":20.05,"l":19.86,"c":20.01,"v":82073844},{"d":"2013-02-25","o":20.08,"h":20.23,"l":19.78,"c":19.79,"v":92063844},{"d":"2013-02-26","o":19.89,"h":19.92,"l":19.63,"c":19.77,"v":88011900},{"d":"2013-02-27","o":19.89,"h":20.14,"l":19.8,"c":20.01,"v":80962956},{"d":"2013-02-28","o":20.05,"h":20.19,"l":20.05,"c":20.05,"v":90541368},{"d":"2013-03-01","o":19.96,"h":20.2,"l":19.92,"c":20.17,"v":86928984},{"d":"2013-03-04","o":20.15,"h":20.59,"l":20.15,"c":20.56,"v":110912976},{"d":"2013-03-05","o":20.74,"h":21.02,"l":20.74,"c":20.99,"v":161602236},{"d":"2013-03-06","o":21.05,"h":21.12,"l":20.74,"c":20.81,"v":114805080},{"d":"2013-03-07","o":20.87,"h":20.94,"l":20.76,"c":20.84,"v":82025892},{"d":"2013-03-08","o":20.88,"h":20.89,"l":20.65,"c":20.81,"v":116359524},{"d":"2013-03-11","o":20.81,"h":21.01,"l":20.81,"c":20.89,"v":63724212},{"d":"2013-03-12","o":20.79,"h":20.82,"l":20.61,"c":20.71,"v":80251668},{"d":"2013-03-13","o":20.72,"h":20.79,"l":20.58,"c":20.65,"v":65586348},{"d":"2013-03-14","o":20.7,"h":20.7,"l":20.46,"c":20.56,"v":65981952},{"d":"2013-03-15","o":20.48,"h":20.53,"l":20.35,"c":20.38,"v":123864012},{"d":"2013-03-18","o":20.15,"h":20.34,"l":20.06,"c":20.21,"v":73458468},{"d":"2013-03-19","o":20.3,"h":20.5,"l":20.18,"c":20.3,"v":83844072},{"d":"2013-03-20","o":20.44,"h":20.46,"l":20.31,"c":20.39,"v":58493448},{"d":"2013-03-21","o":20.3,"h":20.44,"l":20.27,"c":20.3,"v":59044896},{"d":"2013-03-22","o":20.39,"h":20.4,"l":20.26,"c":20.28,"v":59468472},{"d":"2013-03-25","o":20.33,"h":20.5,"l":20.19,"c":20.26,"v":68411520},{"d":"2013-03-26","o":20.36,"h":20.37,"l":20.21,"c":20.33,"v":47628324},{"d":"2013-03-27","o":20.19,"h":20.2,"l":20.05,"c":20.09,"v":86441472},{"d":"2013-03-28","o":20.12,"h":20.15,"l":19.85,"c":19.87,"v":91420488},{"d":"2013-04-01","o":19.9,"h":20.08,"l":19.85,"c":20.05,"v":72219708},{"d":"2013-04-02","o":20.13,"h":20.39,"l":20.12,"c":20.35,"v":81578340},{"d":"2013-04-03","o":20.36,"h":20.38,"l":20.04,"c":20.18,"v":69470460},{"d":"2013-04-04","o":20.13,"h":20.16,"l":19.8,"c":19.9,"v":97806096},{"d":"2013-04-05","o":19.67,"h":19.69,"l":19.43,"c":19.6,"v":137218644},{"d":"2013-04-08","o":19.49,"h":19.51,"l":19.23,"c":19.39,"v":113170716},{"d":"2013-04-09","o":19.41,"h":19.61,"l":19.35,"c":19.46,"v":86205708},{"d":"2013-04-10","o":19.59,"h":19.83,"l":19.42,"c":19.77,"v":79064856},{"d":"2013-04-11","o":19.84,"h":19.85,"l":19.62,"c":19.78,"v":81066852},{"d":"2013-04-12","o":19.82,"h":19.82,"l":19.59,"c":19.77,"v":65402532},{"d":"2013-04-15","o":19.67,"h":19.94,"l":19.44,"c":19.57,"v":98025876},{"d":"2013-04-16","o":19.68,"h":19.92,"l":19.62,"c":19.85,"v":69610320},{"d":"2013-04-17","o":19.69,"h":19.79,"l":19.47,"c":19.58,"v":81398520},{"d":"2013-04-18","o":19.65,"h":19.66,"l":19.05,"c":19.17,"v":132767100},{"d":"2013-04-19","o":19.25,"h":20.11,"l":19.18,"c":20.02,"v":231895872},{"d":"2013-04-22","o":20.04,"h":20.12,"l":19.39,"c":20.02,"v":115220664},{"d":"2013-04-23","o":20.05,"h":20.41,"l":20.03,"c":20.22,"v":91600308},{"d":"2013-04-24","o":20.22,"h":20.47,"l":20.22,"c":20.36,"v":73090836},{"d":"2013-04-25","o":20.43,"h":20.43,"l":20.21,"c":20.25,"v":79608312},{"d":"2013-04-26","o":20.21,"h":20.21,"l":19.93,"c":20.06,"v":99408492},{"d":"2013-04-29","o":20.1,"h":20.59,"l":20.1,"c":20.5,"v":91939968},{"d":"2013-04-30","o":20.5,"h":20.71,"l":20.46,"c":20.63,"v":92175732},{"d":"2013-05-01","o":20.6,"h":20.64,"l":20.43,"c":20.53,"v":58141800},{"d":"2013-05-02","o":20.52,"h":20.88,"l":20.5,"c":20.76,"v":80651268},{"d":"2013-05-03","o":20.94,"h":21.19,"l":20.92,"c":21.16,"v":100403496},{"d":"2013-05-06","o":21.23,"h":21.57,"l":21.23,"c":21.56,"v":85566348},{"d":"2013-05-07","o":21.6,"h":21.62,"l":21.29,"c":21.45,"v":78281640},{"d":"2013-05-08","o":21.45,"h":21.87,"l":21.34,"c":21.86,"v":98633268},{"d":"2013-05-09","o":21.79,"h":22.01,"l":21.73,"c":21.81,"v":87935976},{"d":"2013-05-10","o":21.9,"h":22.04,"l":21.83,"c":22.03,"v":75832092},{"d":"2013-05-13","o":21.99,"h":22.08,"l":21.86,"c":21.96,"v":57882060},{"d":"2013-05-14","o":21.96,"h":22.24,"l":21.95,"c":22.2,"v":63108828},{"d":"2013-05-15","o":22.41,"h":22.93,"l":22.37,"c":22.92,"v":159276564},{"d":"2013-05-16","o":23,"h":23.02,"l":22.57,"c":22.62,"v":128255616},{"d":"2013-05-17","o":22.77,"h":22.86,"l":22.54,"c":22.75,"v":111568320},{"d":"2013-05-20","o":22.65,"h":23.04,"l":22.65,"c":22.74,"v":90817092},{"d":"2013-05-21","o":22.72,"h":22.81,"l":22.46,"c":22.7,"v":79240680},{"d":"2013-05-22","o":22.59,"h":22.76,"l":22.19,"c":22.26,"v":102321576},{"d":"2013-05-23","o":21.95,"h":22.27,"l":21.87,"c":22.09,"v":90912996},{"d":"2013-05-24","o":21.9,"h":21.99,"l":21.8,"c":21.85,"v":91780128},{"d":"2013-05-28","o":22.11,"h":22.33,"l":22.03,"c":22.05,"v":90209700},{"d":"2013-05-29","o":21.91,"h":21.97,"l":21.63,"c":21.73,"v":80455464},{"d":"2013-05-30","o":21.77,"h":21.99,"l":21.68,"c":21.79,"v":84743172},{"d":"2013-05-31","o":21.72,"h":21.95,"l":21.71,"c":21.8,"v":78697224},{"d":"2013-06-03","o":21.85,"h":21.87,"l":21.4,"c":21.71,"v":98928972},{"d":"2013-06-04","o":21.72,"h":21.79,"l":21.37,"c":21.5,"v":74669256},{"d":"2013-06-05","o":21.58,"h":21.76,"l":21.45,"c":21.51,"v":84187728},{"d":"2013-06-06","o":21.63,"h":21.68,"l":21.2,"c":21.64,"v":103060836},{"d":"2013-06-07","o":21.78,"h":22.02,"l":21.65,"c":22.02,"v":106877016},{"d":"2013-06-10","o":22.07,"h":22.3,"l":22.02,"c":22.28,"v":93418488},{"d":"2013-06-11","o":22.12,"h":22.2,"l":22.01,"c":22.02,"v":70233696},{"d":"2013-06-12","o":22.16,"h":22.17,"l":21.76,"c":21.82,"v":88103808},{"d":"2013-06-13","o":21.75,"h":22.01,"l":21.66,"c":21.95,"v":82713204},{"d":"2013-06-14","o":22.02,"h":22.14,"l":21.88,"c":21.9,"v":89710200},{"d":"2013-06-17","o":22,"h":22.26,"l":21.98,"c":22.18,"v":85766148},{"d":"2013-06-18","o":22.24,"h":22.55,"l":22.23,"c":22.54,"v":86589324},{"d":"2013-06-19","o":22.56,"h":22.79,"l":22.46,"c":22.54,"v":116519364},{"d":"2013-06-20","o":22.37,"h":22.55,"l":22.1,"c":22.14,"v":134745120},{"d":"2013-06-21","o":22.23,"h":22.27,"l":21.85,"c":22.05,"v":159132708},{"d":"2013-06-24","o":21.82,"h":21.93,"l":21.6,"c":21.77,"v":120555324},{"d":"2013-06-25","o":21.95,"h":22.01,"l":21.63,"c":21.68,"v":102025872},{"d":"2013-06-26","o":21.87,"h":21.97,"l":21.79,"c":21.86,"v":73182744},{"d":"2013-06-27","o":21.99,"h":22.14,"l":21.94,"c":21.95,"v":76982940},{"d":"2013-06-28","o":21.89,"h":22.07,"l":21.88,"c":22.03,"v":93878028},{"d":"2013-07-01","o":22.18,"h":22.32,"l":22.15,"c":22.22,"v":68923008},{"d":"2013-07-02","o":22.28,"h":22.3,"l":21.95,"c":22.08,"v":75584340},{"d":"2013-07-03","o":22.02,"h":22.25,"l":21.98,"c":22.18,"v":41838120},{"d":"2013-07-05","o":22.27,"h":22.41,"l":22.21,"c":22.36,"v":68007924},{"d":"2013-07-08","o":22.5,"h":22.68,"l":22.45,"c":22.65,"v":78701220},{"d":"2013-07-09","o":22.8,"h":22.85,"l":22.47,"c":22.65,"v":79096824},{"d":"2013-07-10","o":22.61,"h":22.8,"l":22.53,"c":22.67,"v":68267664},{"d":"2013-07-11","o":22.85,"h":23.04,"l":22.74,"c":23.03,"v":103264632},{"d":"2013-07-12","o":23.02,"h":23.1,"l":22.9,"c":23.1,"v":102625272},{"d":"2013-07-15","o":23.13,"h":23.22,"l":22.93,"c":23.14,"v":78341580},{"d":"2013-07-16","o":23.2,"h":23.22,"l":22.87,"c":23.01,"v":79240680},{"d":"2013-07-17","o":23.05,"h":23.19,"l":22.93,"c":22.99,"v":60183756},{"d":"2013-07-18","o":23,"h":23.02,"l":22.6,"c":22.79,"v":145234620},{"d":"2013-07-19","o":22.19,"h":22.6,"l":21.91,"c":22.44,"v":294077628},{"d":"2013-07-22","o":22.57,"h":22.84,"l":22.45,"c":22.79,"v":116011872},{"d":"2013-07-23","o":22.79,"h":22.85,"l":22.51,"c":22.62,"v":81746172},{"d":"2013-07-24","o":22.7,"h":22.78,"l":22.54,"c":22.6,"v":83056860},{"d":"2013-07-25","o":22.37,"h":22.44,"l":22.17,"c":22.21,"v":119923956},{"d":"2013-07-26","o":22.2,"h":22.27,"l":22.07,"c":22.16,"v":71036892},{"d":"2013-07-29","o":22.14,"h":22.39,"l":22.04,"c":22.08,"v":75600324},{"d":"2013-07-30","o":22.16,"h":22.41,"l":22.04,"c":22.3,"v":70153776},{"d":"2013-07-31","o":22.35,"h":22.44,"l":22.18,"c":22.22,"v":86853060},{"d":"2013-08-01","o":22.4,"h":22.64,"l":22.4,"c":22.63,"v":85450464},{"d":"2013-08-02","o":22.61,"h":22.7,"l":22.54,"c":22.69,"v":68487444},{"d":"2013-08-05","o":22.66,"h":22.66,"l":22.5,"c":22.65,"v":52335612},{"d":"2013-08-06","o":22.64,"h":22.77,"l":22.42,"c":22.44,"v":60183756},{"d":"2013-08-07","o":22.4,"h":22.48,"l":22.25,"c":22.29,"v":55112832},{"d":"2013-08-08","o":22.41,"h":22.42,"l":22.15,"c":22.34,"v":59460480},{"d":"2013-08-09","o":22.29,"h":22.41,"l":22.27,"c":22.28,"v":52895052},{"d":"2013-08-12","o":22.19,"h":22.2,"l":22.06,"c":22.16,"v":55024920},{"d":"2013-08-13","o":22.19,"h":22.23,"l":21.93,"c":22.05,"v":56735208},{"d":"2013-08-14","o":21.98,"h":22.03,"l":21.7,"c":21.77,"v":83204712},{"d":"2013-08-15","o":21.63,"h":21.64,"l":21.47,"c":21.51,"v":74693232},{"d":"2013-08-16","o":21.55,"h":21.58,"l":21.43,"c":21.44,"v":66936996},{"d":"2013-08-19","o":21.46,"h":21.82,"l":21.46,"c":21.66,"v":72363564},{"d":"2013-08-20","o":21.73,"h":21.82,"l":21.61,"c":21.66,"v":49270680},{"d":"2013-08-21","o":21.79,"h":21.94,"l":21.68,"c":21.76,"v":70221708},{"d":"2013-08-22","o":21.84,"h":21.89,"l":21.78,"c":21.86,"v":34761204},{"d":"2013-08-23","o":21.97,"h":21.97,"l":21.77,"c":21.78,"v":43040916},{"d":"2013-08-26","o":21.77,"h":21.89,"l":21.67,"c":21.68,"v":42057900},{"d":"2013-08-27","o":21.51,"h":21.61,"l":21.22,"c":21.28,"v":69294636},{"d":"2013-08-28","o":21.28,"h":21.41,"l":21.22,"c":21.23,"v":53142804},{"d":"2013-08-29","o":21.25,"h":21.53,"l":21.24,"c":21.41,"v":59080860},{"d":"2013-08-30","o":21.42,"h":21.47,"l":21.16,"c":21.19,"v":74389536},{"d":"2013-09-03","o":21.38,"h":21.68,"l":21.37,"c":21.53,"v":81822096},{"d":"2013-09-04","o":21.53,"h":21.86,"l":21.4,"c":21.81,"v":81566352},{"d":"2013-09-05","o":21.86,"h":22.02,"l":21.81,"c":22.01,"v":51600348},{"d":"2013-09-06","o":22.08,"h":22.12,"l":21.87,"c":22.01,"v":62401536},{"d":"2013-09-09","o":22.12,"h":22.27,"l":22.08,"c":22.22,"v":49334616},{"d":"2013-09-10","o":22.27,"h":22.32,"l":22.12,"c":22.24,"v":51452496},{"d":"2013-09-11","o":22.24,"h":22.45,"l":22.17,"c":22.43,"v":64359576},{"d":"2013-09-12","o":22.46,"h":22.47,"l":22.27,"c":22.35,"v":43776180},{"d":"2013-09-13","o":22.38,"h":22.41,"l":22.14,"c":22.25,"v":52962984},{"d":"2013-09-16","o":22.43,"h":22.45,"l":22.14,"c":22.22,"v":53406540},{"d":"2013-09-17","o":22.21,"h":22.23,"l":22.05,"c":22.17,"v":50325624},{"d":"2013-09-18","o":22.18,"h":22.62,"l":22.1,"c":22.61,"v":77310612},{"d":"2013-09-19","o":22.67,"h":22.67,"l":22.41,"c":22.48,"v":63852084},{"d":"2013-09-20","o":22.48,"h":22.63,"l":22.41,"c":22.6,"v":173638188},{"d":"2013-09-23","o":22.43,"h":22.56,"l":22.15,"c":22.18,"v":71024904},{"d":"2013-09-24","o":22.18,"h":22.27,"l":22.06,"c":22.19,"v":59412528},{"d":"2013-09-25","o":22.19,"h":22.19,"l":21.91,"c":21.95,"v":65894040},{"d":"2013-09-26","o":21.98,"h":22.09,"l":21.9,"c":21.98,"v":50345604},{"d":"2013-09-27","o":21.89,"h":21.96,"l":21.8,"c":21.93,"v":50301648},{"d":"2013-09-30","o":21.75,"h":22.04,"l":21.73,"c":21.92,"v":68827104},{"d":"2013-10-01","o":22.03,"h":22.21,"l":22.02,"c":22.2,"v":67324608},{"d":"2013-10-02","o":22.09,"h":22.26,"l":21.97,"c":22.22,"v":59752188},{"d":"2013-10-03","o":22.22,"h":22.37,"l":21.82,"c":21.92,"v":84595320},{"d":"2013-10-04","o":21.9,"h":21.96,"l":21.77,"c":21.83,"v":54265680},{"d":"2013-10-07","o":21.71,"h":21.87,"l":21.62,"c":21.67,"v":51692256},{"d":"2013-10-08","o":21.65,"h":21.67,"l":21.31,"c":21.36,"v":77670252},{"d":"2013-10-09","o":21.43,"h":21.59,"l":21.1,"c":21.42,"v":105945948},{"d":"2013-10-10","o":21.62,"h":21.74,"l":21.53,"c":21.73,"v":90121788},{"d":"2013-10-11","o":21.67,"h":21.86,"l":21.65,"c":21.82,"v":56299644},{"d":"2013-10-14","o":21.69,"h":21.93,"l":21.66,"c":21.92,"v":49694256},{"d":"2013-10-15","o":21.92,"h":22.16,"l":21.87,"c":22.07,"v":63612324},{"d":"2013-10-16","o":22.17,"h":22.48,"l":22.12,"c":22.47,"v":80223696},{"d":"2013-10-17","o":22.35,"h":22.44,"l":22.17,"c":22.24,"v":170093736},{"d":"2013-10-18","o":24.44,"h":25.41,"l":24.37,"c":25.31,"v":462193344},{"d":"2013-10-21","o":25.31,"h":25.5,"l":25.01,"c":25.11,"v":144986868},{"d":"2013-10-22","o":25.15,"h":25.35,"l":24.92,"c":25.2,"v":88255656},{"d":"2013-10-23","o":25.05,"h":25.89,"l":25.04,"c":25.81,"v":106421472},{"d":"2013-10-24","o":25.82,"h":26.04,"l":25.65,"c":25.66,"v":83600316},{"d":"2013-10-25","o":25.75,"h":25.75,"l":25.29,"c":25.41,"v":81138780},{"d":"2013-10-28","o":25.41,"h":25.61,"l":25.35,"c":25.4,"v":46301652},{"d":"2013-10-29","o":25.5,"h":25.95,"l":25.36,"c":25.93,"v":64135800},{"d":"2013-10-30","o":25.96,"h":25.96,"l":25.68,"c":25.79,"v":52911036},{"d":"2013-10-31","o":25.75,"h":26.06,"l":25.62,"c":25.79,"v":65534400},{"d":"2013-11-01","o":25.82,"h":25.93,"l":25.65,"c":25.7,"v":51280668},{"d":"2013-11-04","o":25.81,"h":25.84,"l":25.58,"c":25.68,"v":45506448},{"d":"2013-11-05","o":25.53,"h":25.82,"l":25.46,"c":25.56,"v":47208744},{"d":"2013-11-06","o":25.67,"h":25.7,"l":25.41,"c":25.59,"v":36479484},{"d":"2013-11-07","o":25.59,"h":25.62,"l":25.22,"c":25.22,"v":67116816},{"d":"2013-11-08","o":25.24,"h":25.49,"l":25.24,"c":25.43,"v":51580368},{"d":"2013-11-11","o":25.26,"h":25.42,"l":25.23,"c":25.29,"v":44459496},{"d":"2013-11-12","o":25.22,"h":25.46,"l":25.15,"c":25.32,"v":48675276},{"d":"2013-11-13","o":25.19,"h":25.85,"l":25.19,"c":25.84,"v":63112824},{"d":"2013-11-14","o":25.87,"h":26.02,"l":25.78,"c":25.91,"v":46621332},{"d":"2013-11-15","o":25.9,"h":25.98,"l":25.78,"c":25.86,"v":51000948},{"d":"2013-11-18","o":25.92,"h":26.24,"l":25.76,"c":25.81,"v":70317612},{"d":"2013-11-19","o":25.82,"h":25.89,"l":25.6,"c":25.66,"v":45218736},{"d":"2013-11-20","o":25.77,"h":25.86,"l":25.53,"c":25.58,"v":38509452},{"d":"2013-11-21","o":25.7,"h":25.98,"l":25.68,"c":25.88,"v":43628328},{"d":"2013-11-22","o":25.86,"h":25.93,"l":25.76,"c":25.82,"v":50117832},{"d":"2013-11-25","o":25.95,"h":26.36,"l":25.9,"c":26.17,"v":64455480},{"d":"2013-11-26","o":26.24,"h":26.56,"l":26.1,"c":26.49,"v":91360548},{"d":"2013-11-27","o":26.58,"h":26.73,"l":26.53,"c":26.6,"v":44899056},{"d":"2013-11-29","o":26.58,"h":26.69,"l":26.51,"c":26.52,"v":47664288},{"d":"2013-12-02","o":26.61,"h":26.69,"l":26.3,"c":26.39,"v":54873072},{"d":"2013-12-03","o":26.3,"h":26.61,"l":26.25,"c":26.36,"v":66976956},{"d":"2013-12-04","o":26.31,"h":26.63,"l":26.28,"c":26.48,"v":47616336},{"d":"2013-12-05","o":26.46,"h":26.52,"l":26.3,"c":26.46,"v":45302652},{"d":"2013-12-06","o":26.77,"h":26.78,"l":26.53,"c":26.77,"v":57094848},{"d":"2013-12-09","o":26.8,"h":27.08,"l":26.73,"c":26.98,"v":59244696},{"d":"2013-12-10","o":26.93,"h":27.34,"l":26.92,"c":27.14,"v":74081844},{"d":"2013-12-11","o":27.21,"h":27.31,"l":26.91,"c":26.96,"v":68403528},{"d":"2013-12-12","o":27.02,"h":27.1,"l":26.75,"c":26.78,"v":63796140},{"d":"2013-12-13","o":26.91,"h":26.93,"l":26.47,"c":26.55,"v":86409504},{"d":"2013-12-16","o":26.63,"h":26.89,"l":26.58,"c":26.85,"v":64015920},{"d":"2013-12-17","o":26.85,"h":27.05,"l":26.74,"c":26.77,"v":61366572},{"d":"2013-12-18","o":26.82,"h":27.15,"l":26.5,"c":27.15,"v":88323588},{"d":"2013-12-19","o":27.05,"h":27.33,"l":27,"c":27.18,"v":66561372},{"d":"2013-12-20","o":27.23,"h":27.56,"l":27.23,"c":27.54,"v":130333536},{"d":"2013-12-23","o":27.72,"h":27.92,"l":27.66,"c":27.91,"v":68795136},{"d":"2013-12-24","o":27.9,"h":27.91,"l":27.73,"c":27.82,"v":29338632},{"d":"2013-12-26","o":27.88,"h":28,"l":27.74,"c":27.96,"v":53458488},{"d":"2013-12-27","o":28.03,"h":28.04,"l":27.85,"c":27.99,"v":62725212},{"d":"2013-12-30","o":28.04,"h":28.04,"l":27.75,"c":27.76,"v":49394556},{"d":"2013-12-31","o":27.83,"h":28.05,"l":27.68,"c":28.05,"v":54261684},{"d":"2014-01-02","o":27.91,"h":27.97,"l":27.73,"c":27.86,"v":72783144},{"d":"2014-01-03","o":27.9,"h":27.95,"l":27.65,"c":27.65,"v":66601332},{"d":"2014-01-06","o":27.85,"h":28,"l":27.69,"c":27.96,"v":70701228},{"d":"2014-01-07","o":28.15,"h":28.52,"l":28.06,"c":28.5,"v":102001896},{"d":"2014-01-08","o":28.68,"h":28.71,"l":28.36,"c":28.56,"v":89610300},{"d":"2014-01-09","o":28.61,"h":28.63,"l":28.17,"c":28.28,"v":83296620},{"d":"2014-01-10","o":28.51,"h":28.51,"l":28.08,"c":28.28,"v":85654260},{"d":"2014-01-13","o":28.19,"h":28.7,"l":27.96,"c":28.1,"v":96659244},{"d":"2014-01-14","o":28.48,"h":28.8,"l":28.23,"c":28.76,"v":99204696},{"d":"2014-01-15","o":28.85,"h":28.9,"l":28.62,"c":28.74,"v":77929992},{"d":"2014-01-16","o":28.76,"h":28.98,"l":28.73,"c":28.93,"v":67288644},{"d":"2014-01-17","o":28.95,"h":29.04,"l":28.63,"c":28.79,"v":107943948},{"d":"2014-01-21","o":29.05,"h":29.13,"l":28.81,"c":29.12,"v":79116804},{"d":"2014-01-22","o":29.19,"h":29.23,"l":29,"c":29.15,"v":62793144},{"d":"2014-01-23","o":29.03,"h":29.09,"l":28.89,"c":29.03,"v":77886036},{"d":"2014-01-24","o":28.8,"h":28.87,"l":28.1,"c":28.12,"v":155544300},{"d":"2014-01-27","o":28.18,"h":28.19,"l":27.08,"c":27.56,"v":173969856},{"d":"2014-01-28","o":27.79,"h":28.17,"l":27.78,"c":28.1,"v":88319592},{"d":"2014-01-29","o":28.01,"h":28.07,"l":27.51,"c":27.7,"v":95100804},{"d":"2014-01-30","o":28.65,"h":28.84,"l":28.21,"c":28.41,"v":203452344},{"d":"2014-01-31","o":29.31,"h":29.69,"l":28.81,"c":29.55,"v":222429348},{"d":"2014-02-03","o":29.51,"h":29.57,"l":28.33,"c":28.36,"v":182581236},{"d":"2014-02-04","o":28.48,"h":28.9,"l":28.45,"c":28.48,"v":112363524},{"d":"2014-02-05","o":28.61,"h":28.8,"l":28.23,"c":28.61,"v":95684220},{"d":"2014-02-06","o":28.81,"h":29.03,"l":28.72,"c":29.03,"v":77786136},{"d":"2014-02-07","o":29.22,"h":29.48,"l":29.04,"c":29.47,"v":105342552},{"d":"2014-02-10","o":29.32,"h":29.59,"l":29.25,"c":29.35,"v":77730192},{"d":"2014-02-11","o":29.53,"h":29.83,"l":29.33,"c":29.78,"v":81949968},{"d":"2014-02-12","o":29.75,"h":29.78,"l":29.56,"c":29.7,"v":68911020},{"d":"2014-02-13","o":29.55,"h":30.03,"l":29.52,"c":30.03,"v":73382544},{"d":"2014-02-14","o":29.92,"h":30.14,"l":29.85,"c":30.1,"v":87380532},{"d":"2014-02-18","o":30.07,"h":30.35,"l":30.03,"c":30.3,"v":84271644},{"d":"2014-02-19","o":30.16,"h":30.26,"l":29.97,"c":30.09,"v":84059856},{"d":"2014-02-20","o":30.11,"h":30.2,"l":30.04,"c":30.13,"v":67963968},{"d":"2014-02-21","o":30.23,"h":30.28,"l":30.1,"c":30.12,"v":74417508},{"d":"2014-02-24","o":30.16,"h":30.53,"l":30.16,"c":30.34,"v":66905028},{"d":"2014-02-25","o":30.43,"h":30.64,"l":30.29,"c":30.53,"v":57490452},{"d":"2014-02-26","o":30.63,"h":30.75,"l":30.37,"c":30.53,"v":79208712},{"d":"2014-02-27","o":30.49,"h":30.64,"l":30.46,"c":30.51,"v":50349600},{"d":"2014-02-28","o":30.54,"h":30.64,"l":30.19,"c":30.42,"v":92451456},{"d":"2014-03-03","o":30.2,"h":30.23,"l":29.83,"c":30.1,"v":84107808},{"d":"2014-03-04","o":30.41,"h":30.43,"l":30.27,"c":30.4,"v":58649292},{"d":"2014-03-05","o":30.41,"h":30.61,"l":30.32,"c":30.49,"v":49362588},{"d":"2014-03-06","o":30.59,"h":30.68,"l":30.5,"c":30.52,"v":50673276},{"d":"2014-03-07","o":30.7,"h":30.71,"l":30.32,"c":30.4,"v":60543396},{"d":"2014-03-10","o":30.42,"h":30.47,"l":30.13,"c":30.32,"v":48535416},{"d":"2014-03-11","o":30.37,"h":30.39,"l":29.95,"c":30.03,"v":68451480},{"d":"2014-03-12","o":29.94,"h":30.23,"l":29.63,"c":30.21,"v":78493428},{"d":"2014-03-13","o":30.23,"h":30.29,"l":29.65,"c":29.76,"v":93730176},{"d":"2014-03-14","o":29.58,"h":29.8,"l":29.34,"c":29.35,"v":91664244},{"d":"2014-03-17","o":29.51,"h":29.96,"l":29.48,"c":29.83,"v":86397516},{"d":"2014-03-18","o":29.9,"h":30.32,"l":29.86,"c":30.31,"v":72527400},{"d":"2014-03-19","o":30.33,"h":30.33,"l":29.89,"c":30.01,"v":64451484},{"d":"2014-03-20","o":30.03,"h":30.27,"l":29.91,"c":29.96,"v":67320612},{"d":"2014-03-21","o":30.19,"h":30.27,"l":29.59,"c":29.61,"v":128211660},{"d":"2014-03-24","o":29.63,"h":29.65,"l":28.68,"c":28.98,"v":121362516},{"d":"2014-03-25","o":29.18,"h":29.28,"l":28.7,"c":29,"v":96311592},{"d":"2014-03-26","o":29.08,"h":29.32,"l":28.32,"c":28.33,"v":103096800},{"d":"2014-03-27","o":28.3,"h":28.33,"l":27.58,"c":27.88,"v":152735112},{"d":"2014-03-28","o":28,"h":28.36,"l":27.97,"c":28.03,"v":90265644},{"d":"2014-03-31","o":28.29,"h":28.4,"l":27.85,"c":27.89,"v":77614308},{"d":"2014-04-01","o":28.03,"h":28.47,"l":27.98,"c":28.4,"v":87152760},{"d":"2014-04-02","o":28.58,"h":28.65,"l":28.13,"c":28.41,"v":83360556},{"d":"2014-04-03","o":28.67,"h":29.42,"l":28.3,"c":28.58,"v":80366000},{"d":"2014-04-04","o":28.93,"h":28.99,"l":27.22,"c":27.26,"v":107274000},{"d":"2014-04-07","o":27.24,"h":27.49,"l":26.53,"c":27.03,"v":79232000},{"d":"2014-04-08","o":27.25,"h":27.99,"l":27.24,"c":27.88,"v":69650000},{"d":"2014-04-09","o":28.29,"h":28.39,"l":27.77,"c":28.35,"v":60632000},{"d":"2014-04-10","o":28.4,"h":28.41,"l":27.27,"c":27.33,"v":65890000},{"d":"2014-04-11","o":26.9,"h":27.38,"l":26.67,"c":26.89,"v":63494000},{"d":"2014-04-14","o":27.18,"h":27.65,"l":27.03,"c":27.26,"v":50824000},{"d":"2014-04-15","o":27.55,"h":27.64,"l":26.53,"c":27.43,"v":79956000},{"d":"2014-04-16","o":27.89,"h":28.2,"l":27.66,"c":28.19,"v":91644000},{"d":"2014-04-17","o":27.82,"h":27.85,"l":26.97,"c":27.17,"v":112294000},{"d":"2014-04-21","o":27.2,"h":27.2,"l":26.7,"c":26.97,"v":48502000},{"d":"2014-04-22","o":26.8,"h":27.4,"l":26.8,"c":27.27,"v":46622000},{"d":"2014-04-23","o":27.18,"h":27.24,"l":26.41,"c":26.88,"v":39114000},{"d":"2014-04-24","o":27.08,"h":27.12,"l":26.55,"c":26.72,"v":41348000},{"d":"2014-04-25","o":26.61,"h":26.69,"l":26.12,"c":26.16,"v":47400000},{"d":"2014-04-28","o":26.29,"h":26.3,"l":25.55,"c":26.15,"v":75056000},{"d":"2014-04-29","o":26.19,"h":26.89,"l":26.15,"c":26.82,"v":50704000},{"d":"2014-04-30","o":26.76,"h":26.82,"l":26.45,"c":26.74,"v":40770000},{"d":"2014-05-01","o":26.71,"h":27,"l":26.64,"c":26.93,"v":40086000},{"d":"2014-05-02","o":27.07,"h":27.12,"l":26.66,"c":26.69,"v":35616000},{"d":"2014-05-05","o":26.51,"h":26.79,"l":26.38,"c":26.77,"v":24568000},{"d":"2014-05-06","o":26.67,"h":26.73,"l":26.11,"c":26.13,"v":36700000},{"d":"2014-05-07","o":26.16,"h":26.22,"l":25.55,"c":25.9,"v":61486000},{"d":"2014-05-08","o":25.79,"h":26.37,"l":25.72,"c":26.01,"v":49040000},{"d":"2014-05-09","o":25.93,"h":26.37,"l":25.71,"c":26.33,"v":45224000},{"d":"2014-05-12","o":26.59,"h":26.94,"l":26.38,"c":26.92,"v":38968000},{"d":"2014-05-13","o":26.98,"h":27.2,"l":26.9,"c":27.08,"v":40240000},{"d":"2014-05-14","o":27.09,"h":27.09,"l":26.66,"c":26.72,"v":25618000},{"d":"2014-05-15","o":26.66,"h":26.7,"l":26.27,"c":26.46,"v":36658000},{"d":"2014-05-16","o":26.48,"h":26.54,"l":26.18,"c":26.42,"v":38154000},{"d":"2014-05-19","o":26.44,"h":26.97,"l":26.28,"c":26.94,"v":39530000},{"d":"2014-05-20","o":27,"h":27.32,"l":26.83,"c":27.02,"v":48506000},{"d":"2014-05-21","o":27.15,"h":27.49,"l":27.11,"c":27.49,"v":31294000},{"d":"2014-05-22","o":27.61,"h":27.9,"l":27.55,"c":27.77,"v":42994000},{"d":"2014-05-23","o":27.91,"h":28.25,"l":27.71,"c":28.19,"v":53450000},{"d":"2014-05-27","o":28.39,"h":28.74,"l":28.21,"c":28.74,"v":43716000},{"d":"2014-05-28","o":28.73,"h":28.88,"l":28.5,"c":28.52,"v":31632000},{"d":"2014-05-29","o":28.67,"h":28.67,"l":28.42,"c":28.53,"v":28222000},{"d":"2014-05-30","o":28.58,"h":28.63,"l":28.29,"c":28.58,"v":37434000},{"d":"2014-06-02","o":28.49,"h":28.52,"l":27.83,"c":28.22,"v":33210000},{"d":"2014-06-03","o":28.05,"h":28.12,"l":27.63,"c":27.73,"v":40626000},{"d":"2014-06-04","o":27.58,"h":27.93,"l":27.43,"c":27.69,"v":34582000},{"d":"2014-06-05","o":27.86,"h":28.25,"l":27.75,"c":28.25,"v":35868000},{"d":"2014-06-06","o":28.41,"h":28.44,"l":27.98,"c":28.3,"v":34804000},{"d":"2014-06-09","o":28.34,"h":28.6,"l":28.26,"c":28.54,"v":30594000},{"d":"2014-06-10","o":28.44,"h":28.6,"l":28.31,"c":28.42,"v":29676000},{"d":"2014-06-11","o":28.3,"h":28.45,"l":28.18,"c":28.38,"v":22580000},{"d":"2014-06-12","o":28.35,"h":28.35,"l":27.86,"c":27.98,"v":30930000},{"d":"2014-06-13","o":28,"h":28.03,"l":27.69,"c":28.02,"v":27066000},{"d":"2014-06-16","o":27.86,"h":27.9,"l":27.5,"c":27.61,"v":39436000},{"d":"2014-06-17","o":27.62,"h":27.69,"l":27.37,"c":27.53,"v":29552000},{"d":"2014-06-18","o":27.64,"h":28.07,"l":27.58,"c":28.03,"v":41212000},{"d":"2014-06-19","o":28.06,"h":28.25,"l":27.83,"c":28.25,"v":52548000},{"d":"2014-06-20","o":28.32,"h":28.34,"l":27.97,"c":28.33,"v":63212000},{"d":"2014-06-23","o":28.22,"h":28.72,"l":28.17,"c":28.71,"v":34456000},{"d":"2014-06-24","o":28.71,"h":29.11,"l":28.46,"c":28.63,"v":56886000},{"d":"2014-06-25","o":28.68,"h":29.36,"l":28.66,"c":29.3,"v":42294000},{"d":"2014-06-26","o":29.47,"h":29.48,"l":28.98,"c":29.24,"v":40248000},{"d":"2014-06-27","o":29.27,"h":29.39,"l":29.13,"c":29.28,"v":40426000},{"d":"2014-06-30","o":29.34,"h":29.39,"l":29.16,"c":29.23,"v":29578000},{"d":"2014-07-01","o":29.38,"h":29.68,"l":29.31,"c":29.57,"v":32864000},{"d":"2014-07-02","o":29.61,"h":29.71,"l":29.46,"c":29.54,"v":23916000},{"d":"2014-07-03","o":29.58,"h":29.71,"l":29.45,"c":29.65,"v":17978000},{"d":"2014-07-07","o":29.68,"h":29.78,"l":29.4,"c":29.54,"v":26734000},{"d":"2014-07-08","o":29.32,"h":29.4,"l":28.7,"c":28.92,"v":42504000},{"d":"2014-07-09","o":28.95,"h":29.2,"l":28.85,"c":29.17,"v":27456000},{"d":"2014-07-10","o":28.65,"h":29.26,"l":28.6,"c":29,"v":28724000},{"d":"2014-07-11","o":29.05,"h":29.41,"l":29.03,"c":29.33,"v":30232000},{"d":"2014-07-14","o":29.53,"h":29.74,"l":29.33,"c":29.71,"v":39032000},{"d":"2014-07-15","o":29.76,"h":29.76,"l":29.27,"c":29.65,"v":33476000},{"d":"2014-07-16","o":29.84,"h":29.85,"l":29.51,"c":29.53,"v":28816000},{"d":"2014-07-17","o":29.45,"h":29.48,"l":28.84,"c":29.04,"v":58706000},{"d":"2014-07-18","o":30.15,"h":30.33,"l":29.55,"c":30.26,"v":97432000},{"d":"2014-07-21","o":30.07,"h":30.21,"l":29.72,"c":29.92,"v":44758000},{"d":"2014-07-22","o":29.99,"h":30.44,"l":29.96,"c":30.18,"v":37632000},{"d":"2014-07-23","o":30.1,"h":30.35,"l":30.07,"c":30.26,"v":22120000},{"d":"2014-07-24","o":30.28,"h":30.45,"l":30.05,"c":30.15,"v":27100000},{"d":"2014-07-25","o":29.96,"h":30.05,"l":29.79,"c":29.9,"v":27200000},{"d":"2014-07-28","o":29.89,"h":30.06,"l":29.63,"c":29.95,"v":27162000},{"d":"2014-07-29","o":29.89,"h":29.92,"l":29.61,"c":29.7,"v":27332000},{"d":"2014-07-30","o":29.79,"h":29.92,"l":29.64,"c":29.77,"v":24302000},{"d":"2014-07-31","o":29.45,"h":29.6,"l":28.88,"c":28.98,"v":46190000},{"d":"2014-08-01","o":28.93,"h":29.17,"l":28.51,"c":28.68,"v":44266000},{"d":"2014-08-04","o":28.83,"h":29.19,"l":28.61,"c":29.11,"v":30388000},{"d":"2014-08-05","o":28.97,"h":29.01,"l":28.52,"c":28.66,"v":32876000},{"d":"2014-08-06","o":28.48,"h":28.93,"l":28.37,"c":28.72,"v":26456000},{"d":"2014-08-07","o":28.8,"h":28.92,"l":28.47,"c":28.59,"v":23260000},{"d":"2014-08-08","o":28.6,"h":28.98,"l":28.45,"c":28.9,"v":29866000},{"d":"2014-08-11","o":28.95,"h":28.98,"l":28.76,"c":28.86,"v":24068000},{"d":"2014-08-12","o":28.75,"h":28.8,"l":28.5,"c":28.61,"v":27890000},{"d":"2014-08-13","o":28.82,"h":29.31,"l":28.76,"c":29.23,"v":37988000},{"d":"2014-08-14","o":29.33,"h":29.39,"l":29.05,"c":29.23,"v":25458000},{"d":"2014-08-15","o":29.38,"h":29.47,"l":29.04,"c":29.19,"v":34468000},{"d":"2014-08-18","o":29.35,"h":29.75,"l":29.33,"c":29.64,"v":29320000},{"d":"2014-08-19","o":29.78,"h":29.89,"l":29.72,"c":29.86,"v":20864000},{"d":"2014-08-20","o":29.85,"h":29.85,"l":29.65,"c":29.77,"v":19346000},{"d":"2014-08-21","o":29.75,"h":29.76,"l":29.56,"c":29.62,"v":22640000},{"d":"2014-08-22","o":29.66,"h":29.75,"l":29.49,"c":29.63,"v":17544000},{"d":"2014-08-25","o":29.74,"h":29.78,"l":29.46,"c":29.53,"v":25912000},{"d":"2014-08-26","o":29.6,"h":29.6,"l":29.37,"c":29.41,"v":29434000},{"d":"2014-08-27","o":29.39,"h":29.47,"l":29.05,"c":29.15,"v":27292000},{"d":"2014-08-28","o":29,"h":29.24,"l":28.89,"c":29.02,"v":28116000},{"d":"2014-08-29","o":29.12,"h":29.15,"l":28.91,"c":29.12,"v":24122000},{"d":"2014-09-02","o":29.15,"h":29.47,"l":29.12,"c":29.43,"v":31660000},{"d":"2014-09-03","o":29.59,"h":29.72,"l":29.33,"c":29.48,"v":31580000},{"d":"2014-09-04","o":29.61,"h":29.9,"l":29.53,"c":29.66,"v":32616000},{"d":"2014-09-05","o":29.76,"h":29.92,"l":29.68,"c":29.89,"v":35982000},{"d":"2014-09-08","o":29.96,"h":30.18,"l":29.9,"c":30.08,"v":31984000},{"d":"2014-09-09","o":30.01,"h":30.03,"l":29.52,"c":29.6,"v":31424000},{"d":"2014-09-10","o":29.59,"h":29.69,"l":29.36,"c":29.67,"v":23202000},{"d":"2014-09-11","o":29.5,"h":29.6,"l":29.3,"c":29.56,"v":30028000},{"d":"2014-09-12","o":29.52,"h":29.57,"l":29.16,"c":29.25,"v":37030000},{"d":"2014-09-15","o":29.11,"h":29.2,"l":28.85,"c":29.08,"v":30908000},{"d":"2014-09-16","o":29.05,"h":29.51,"l":29.05,"c":29.44,"v":31592000},{"d":"2014-09-17","o":29.48,"h":29.8,"l":29.36,"c":29.66,"v":34390000},{"d":"2014-09-18","o":29.75,"h":29.88,"l":29.65,"c":29.86,"v":29890000},{"d":"2014-09-19","o":29.97,"h":30.27,"l":29.89,"c":30.27,"v":83832000},{"d":"2014-09-22","o":30.12,"h":30.19,"l":29.66,"c":29.86,"v":35644000},{"d":"2014-09-23","o":29.75,"h":29.83,"l":29.51,"c":29.56,"v":28074000},{"d":"2014-09-24","o":29.58,"h":30.01,"l":29.51,"c":29.92,"v":35160000},{"d":"2014-09-25","o":29.85,"h":29.9,"l":29.24,"c":29.26,"v":33420000},{"d":"2014-09-26","o":29.3,"h":29.48,"l":29.25,"c":29.4,"v":25782000},{"d":"2014-09-29","o":29.09,"h":29.47,"l":29.08,"c":29.39,"v":22874000},{"d":"2014-09-30","o":29.37,"h":29.55,"l":29.23,"c":29.42,"v":31430000},{"d":"2014-10-01","o":29.34,"h":29.44,"l":28.9,"c":28.98,"v":28954000},{"d":"2014-10-02","o":28.9,"h":29.16,"l":28.7,"c":29.04,"v":30726000},{"d":"2014-10-03","o":29.2,"h":29.41,"l":29.17,"c":29.31,"v":24290000},{"d":"2014-10-06","o":29.5,"h":29.62,"l":29.27,"c":29.39,"v":25722000},{"d":"2014-10-07","o":29.25,"h":29.29,"l":28.7,"c":28.7,"v":30914000},{"d":"2014-10-08","o":28.74,"h":29.23,"l":28.38,"c":29.19,"v":44158000},{"d":"2014-10-09","o":29.08,"h":29.13,"l":28.45,"c":28.54,"v":48234000},{"d":"2014-10-10","o":28.37,"h":28.76,"l":27.75,"c":27.76,"v":59574000},{"d":"2014-10-13","o":27.76,"h":28.04,"l":27.22,"c":27.24,"v":55116000},{"d":"2014-10-14","o":27.51,"h":27.93,"l":27.23,"c":27.43,"v":52198000},{"d":"2014-10-15","o":27.1,"h":27.2,"l":26.42,"c":27.04,"v":76720000},{"d":"2014-10-16","o":26.35,"h":27.05,"l":26.25,"c":26.85,"v":76100000},{"d":"2014-10-17","o":27.02,"h":27.17,"l":25.92,"c":26.15,"v":119930000},{"d":"2014-10-20","o":26.02,"h":26.66,"l":25.96,"c":26.62,"v":54964000},{"d":"2014-10-21","o":26.86,"h":26.94,"l":26.51,"c":26.9,"v":49190000},{"d":"2014-10-22","o":27.05,"h":27.54,"l":27.01,"c":27.13,"v":59474000},{"d":"2014-10-23","o":27.41,"h":27.87,"l":27.27,"c":27.68,"v":43026000},{"d":"2014-10-24","o":27.75,"h":27.75,"l":27.26,"c":27.44,"v":43508000},{"d":"2014-10-27","o":27.39,"h":27.7,"l":27.36,"c":27.49,"v":31934000},{"d":"2014-10-28","o":27.59,"h":27.96,"l":27.52,"c":27.95,"v":34774000},{"d":"2014-10-29","o":28.04,"h":28.25,"l":27.8,"c":27.92,"v":41066000},{"d":"2014-10-30","o":27.91,"h":28.12,"l":27.61,"c":28.01,"v":32250000},{"d":"2014-10-31","o":28.42,"h":28.44,"l":28.24,"c":28.39,"v":46810000},{"d":"2014-11-03","o":28.18,"h":28.36,"l":28.08,"c":28.19,"v":30834000},{"d":"2014-11-04","o":28.06,"h":28.24,"l":27.92,"c":28.21,"v":27726000},{"d":"2014-11-05","o":28.34,"h":28.34,"l":27.71,"c":27.8,"v":32906000},{"d":"2014-11-06","o":27.77,"h":27.84,"l":27.53,"c":27.58,"v":33014000},{"d":"2014-11-07","o":27.78,"h":27.78,"l":27.47,"c":27.59,"v":31782000},{"d":"2014-11-10","o":27.62,"h":28.03,"l":27.58,"c":27.91,"v":26090000},{"d":"2014-11-11","o":27.93,"h":28.12,"l":27.81,"c":28.06,"v":21966000},{"d":"2014-11-12","o":28.06,"h":28.06,"l":27.77,"c":27.91,"v":21882000},{"d":"2014-11-13","o":28.04,"h":28.04,"l":27.7,"c":27.82,"v":30220000},{"d":"2014-11-14","o":27.9,"h":27.9,"l":27.63,"c":27.76,"v":28502000},{"d":"2014-11-17","o":27.76,"h":27.76,"l":27.22,"c":27.33,"v":33612000},{"d":"2014-11-18","o":27.4,"h":27.64,"l":27.19,"c":27.23,"v":36440000},{"d":"2014-11-19","o":27.24,"h":27.41,"l":26.96,"c":27.36,"v":30346000},{"d":"2014-11-20","o":27.1,"h":27.27,"l":27.08,"c":27.19,"v":35016000},{"d":"2014-11-21","o":27.55,"h":27.55,"l":27.25,"c":27.29,"v":50120000},{"d":"2014-11-24","o":27.33,"h":27.56,"l":27.21,"c":27.37,"v":33076000},{"d":"2014-11-25","o":27.36,"h":27.62,"l":27.35,"c":27.46,"v":38072000},{"d":"2014-11-26","o":27.46,"h":27.49,"l":27.26,"c":27.39,"v":29604000},{"d":"2014-11-28","o":27.35,"h":27.48,"l":27.22,"c":27.45,"v":24202000},{"d":"2014-12-01","o":27.25,"h":27.44,"l":26.93,"c":26.98,"v":39888000},{"d":"2014-12-02","o":26.97,"h":27.09,"l":26.73,"c":26.93,"v":41480000},{"d":"2014-12-03","o":26.88,"h":27.07,"l":26.76,"c":26.85,"v":32476000},{"d":"2014-12-04","o":26.88,"h":27.13,"l":26.74,"c":27.13,"v":32598000},{"d":"2014-12-05","o":26.83,"h":26.91,"l":26.36,"c":26.4,"v":61402000},{"d":"2014-12-08","o":26.46,"h":26.69,"l":26.35,"c":26.54,"v":64566000},{"d":"2014-12-09","o":26.29,"h":26.83,"l":26.17,"c":26.81,"v":43322000},{"d":"2014-12-10","o":26.8,"h":26.97,"l":26.37,"c":26.4,"v":46222000},{"d":"2014-12-11","o":26.5,"h":26.85,"l":26.46,"c":26.61,"v":41426000},{"d":"2014-12-12","o":26.37,"h":26.61,"l":26.07,"c":26.08,"v":47314000},{"d":"2014-12-15","o":26.19,"h":26.27,"l":25.77,"c":25.79,"v":52352000},{"d":"2014-12-16","o":25.68,"h":25.78,"l":24.86,"c":24.91,"v":86998000},{"d":"2014-12-17","o":24.99,"h":25.45,"l":24.96,"c":25.32,"v":72788000},{"d":"2014-12-18","o":25.8,"h":25.81,"l":25.33,"c":25.73,"v":77534000},{"d":"2014-12-19","o":25.85,"h":26.04,"l":25.44,"c":26,"v":97442000},{"d":"2014-12-22","o":26.03,"h":26.65,"l":26.03,"c":26.61,"v":66390000},{"d":"2014-12-23","o":26.73,"h":27.11,"l":26.69,"c":26.94,"v":57544000},{"d":"2014-12-24","o":26.94,"h":27.01,"l":26.75,"c":26.85,"v":14754000},{"d":"2014-12-26","o":26.85,"h":27.16,"l":26.77,"c":27.08,"v":22270000},{"d":"2014-12-29","o":27.02,"h":27.2,"l":26.86,"c":26.87,"v":44300000},{"d":"2014-12-30","o":26.75,"h":26.89,"l":26.68,"c":26.76,"v":20972000},{"d":"2014-12-31","o":26.89,"h":26.92,"l":26.51,"c":26.53,"v":24648000},{"d":"2015-01-02","o":26.63,"h":26.79,"l":26.39,"c":26.48,"v":26480000},{"d":"2015-01-05","o":26.36,"h":26.4,"l":25.89,"c":25.97,"v":41182000},{"d":"2015-01-06","o":26.02,"h":26.06,"l":25.28,"c":25.33,"v":54456000},{"d":"2015-01-07","o":25.55,"h":25.57,"l":25.18,"c":25.26,"v":46918000},{"d":"2015-01-08","o":25.08,"h":25.38,"l":24.75,"c":25.35,"v":73054000},{"d":"2015-01-09","o":25.41,"h":25.43,"l":24.93,"c":25.04,"v":42000000},{"d":"2015-01-12","o":24.96,"h":25.01,"l":24.55,"c":24.85,"v":57138000},{"d":"2015-01-13","o":25.13,"h":25.43,"l":24.86,"c":25.09,"v":60958000},{"d":"2015-01-14","o":25.02,"h":25.41,"l":24.91,"c":25.3,"v":52800000},{"d":"2015-01-15","o":25.44,"h":25.49,"l":25.1,"c":25.2,"v":51068000},{"d":"2015-01-16","o":25.16,"h":25.54,"l":25.15,"c":25.52,"v":49658000},{"d":"2015-01-20","o":25.64,"h":25.78,"l":25.47,"c":25.5,"v":46796000},{"d":"2015-01-21","o":25.54,"h":26.09,"l":25.48,"c":26.02,"v":46356000},{"d":"2015-01-22","o":26.15,"h":26.94,"l":26.1,"c":26.86,"v":56068000},{"d":"2015-01-23","o":26.9,"h":27.27,"l":26.79,"c":27.1,"v":45966000},{"d":"2015-01-26","o":27.08,"h":27.08,"l":26.6,"c":26.84,"v":30932000},{"d":"2015-01-27","o":26.57,"h":26.64,"l":26.04,"c":26.06,"v":39148000},{"d":"2015-01-28","o":26.25,"h":26.28,"l":25.62,"c":25.62,"v":35822000},{"d":"2015-01-29","o":25.65,"h":25.76,"l":25.17,"c":25.66,"v":79018000},{"d":"2015-01-30","o":25.95,"h":27.16,"l":25.91,"c":26.88,"v":121108000},{"d":"2015-02-02","o":26.72,"h":26.83,"l":26.09,"c":26.61,"v":75378000},{"d":"2015-02-03","o":26.5,"h":26.87,"l":26.34,"c":26.67,"v":47062000},{"d":"2015-02-04","o":26.66,"h":26.84,"l":26.25,"c":26.31,"v":33896000},{"d":"2015-02-05","o":26.4,"h":26.53,"l":26.28,"c":26.49,"v":33176000},{"d":"2015-02-06","o":26.55,"h":27.01,"l":26.43,"c":26.69,"v":42938000},{"d":"2015-02-09","o":26.55,"h":26.69,"l":26.38,"c":26.46,"v":30314000},{"d":"2015-02-10","o":26.61,"h":27.05,"l":26.46,"c":27.01,"v":47430000},{"d":"2015-02-11","o":26.99,"h":27.1,"l":26.8,"c":26.9,"v":38306000},{"d":"2015-02-12","o":26.98,"h":27.42,"l":26.85,"c":27.3,"v":48590000},{"d":"2015-02-13","o":27.38,"h":27.63,"l":27.33,"c":27.56,"v":47382000},{"d":"2015-02-17","o":27.56,"h":27.65,"l":27.16,"c":27.25,"v":39174000},{"d":"2015-02-18","o":27.19,"h":27.38,"l":26.98,"c":27.13,"v":31164000},{"d":"2015-02-19","o":27.12,"h":27.34,"l":27.04,"c":27.32,"v":30834000},{"d":"2015-02-20","o":27.38,"h":27.38,"l":26.91,"c":27.09,"v":38234000},{"d":"2015-02-23","o":26.95,"h":26.97,"l":26.6,"c":26.75,"v":32906000},{"d":"2015-02-24","o":26.58,"h":26.97,"l":26.55,"c":26.93,"v":28406000},{"d":"2015-02-25","o":26.92,"h":27.48,"l":26.9,"c":27.37,"v":40836000},{"d":"2015-02-26","o":27.29,"h":28.01,"l":27.25,"c":27.96,"v":54032000},{"d":"2015-02-27","o":27.91,"h":28.47,"l":27.85,"c":28.13,"v":68328000},{"d":"2015-03-02","o":28.35,"h":28.8,"l":28.16,"c":28.75,"v":50406000},{"d":"2015-03-03","o":28.82,"h":29.04,"l":28.52,"c":28.94,"v":50526000},{"d":"2015-03-04","o":28.85,"h":29.08,"l":28.63,"c":28.92,"v":37964000},{"d":"2015-03-05","o":28.98,"h":29.16,"l":28.91,"c":29.07,"v":35918000},{"d":"2015-03-06","o":29.1,"h":29.14,"l":28.6,"c":28.65,"v":37592000},{"d":"2015-03-09","o":28.55,"h":28.77,"l":28.45,"c":28.7,"v":23478000},{"d":"2015-03-10","o":28.42,"h":28.49,"l":27.99,"c":27.99,"v":40080000},{"d":"2015-03-11","o":27.99,"h":28.21,"l":27.77,"c":27.78,"v":40524000},{"d":"2015-03-12","o":27.92,"h":28.09,"l":27.78,"c":28.06,"v":35602000},{"d":"2015-03-13","o":27.96,"h":28.22,"l":27.52,"c":27.65,"v":35428000},{"d":"2015-03-16","o":27.85,"h":28.19,"l":27.57,"c":28.08,"v":36856000},{"d":"2015-03-17","o":27.91,"h":28.03,"l":27.72,"c":27.88,"v":28892000},{"d":"2015-03-18","o":27.89,"h":28.33,"l":27.67,"c":28.31,"v":35324000},{"d":"2015-03-19","o":28.23,"h":28.35,"l":28.11,"c":28.18,"v":24660000},{"d":"2015-03-20","o":28.34,"h":28.35,"l":28.22,"c":28.25,"v":44320000},{"d":"2015-03-23","o":28.3,"h":28.48,"l":28.15,"c":28.27,"v":30234000},{"d":"2015-03-24","o":28.43,"h":29.09,"l":28.4,"c":28.88,"v":79156000},{"d":"2015-03-25","o":28.88,"h":29,"l":28.35,"c":28.35,"v":53070000},{"d":"2015-03-26","o":28.23,"h":28.36,"l":27.92,"c":28.18,"v":49842000},{"d":"2015-03-27","o":28.09,"h":28.2,"l":27.85,"c":27.88,"v":34552000},{"d":"2015-03-30","o":28.01,"h":28.11,"l":27.84,"c":28.06,"v":24788000},{"d":"2015-03-31","o":27.9,"h":28.12,"l":27.73,"c":27.74,"v":34932000},{"d":"2015-04-01","o":27.74,"h":27.92,"l":27.3,"c":27.47,"v":38902000},{"d":"2015-04-02","o":27.37,"h":27.4,"l":27.02,"c":27.07,"v":47760000},{"d":"2015-04-06","o":26.94,"h":27.28,"l":26.78,"c":27.2,"v":33718000},{"d":"2015-04-07","o":27.25,"h":27.51,"l":27.18,"c":27.24,"v":27318000},{"d":"2015-04-08","o":27.3,"h":27.58,"l":27.3,"c":27.44,"v":28386000},{"d":"2015-04-09","o":27.46,"h":27.47,"l":27.1,"c":27.4,"v":32366000},{"d":"2015-04-10","o":27.48,"h":27.49,"l":27.25,"c":27.43,"v":26104000},{"d":"2015-04-13","o":27.35,"h":27.66,"l":27.32,"c":27.43,"v":29326000},{"d":"2015-04-14","o":27.33,"h":27.33,"l":26.79,"c":26.99,"v":47206000},{"d":"2015-04-15","o":26.9,"h":27.16,"l":26.62,"c":27.05,"v":46962000},{"d":"2015-04-16","o":26.92,"h":27.26,"l":26.91,"c":27.18,"v":31722000},{"d":"2015-04-17","o":26.87,"h":26.99,"l":26.45,"c":26.64,"v":49234000},{"d":"2015-04-20","o":26.69,"h":27.29,"l":26.67,"c":27.23,"v":38508000},{"d":"2015-04-21","o":27.32,"h":27.39,"l":27.11,"c":27.15,"v":29128000},{"d":"2015-04-22","o":27.15,"h":27.55,"l":27.07,"c":27.46,"v":31806000},{"d":"2015-04-23","o":27.52,"h":28.06,"l":27.5,"c":27.87,"v":78184000},{"d":"2015-04-24","o":29,"h":29.24,"l":28.42,"c":28.68,"v":92168000},{"d":"2015-04-27","o":28.64,"h":28.78,"l":28.11,"c":28.31,"v":48062000},{"d":"2015-04-28","o":28.22,"h":28.39,"l":28.05,"c":28.22,"v":37178000},{"d":"2015-04-29","o":28.03,"h":28.29,"l":27.95,"c":28.07,"v":33622000},{"d":"2015-04-30","o":27.93,"h":28.06,"l":27.34,"c":27.44,"v":47240000},{"d":"2015-05-01","o":27.53,"h":27.56,"l":27.19,"c":27.56,"v":36572000},{"d":"2015-05-04","o":27.55,"h":27.83,"l":27.37,"c":27.64,"v":35260000},{"d":"2015-05-05","o":27.51,"h":27.63,"l":27.12,"c":27.15,"v":28528000},{"d":"2015-05-06","o":27.13,"h":27.2,"l":26.61,"c":26.75,"v":39034000},{"d":"2015-05-07","o":26.8,"h":27.26,"l":26.67,"c":27.1,"v":31844000},{"d":"2015-05-08","o":27.44,"h":27.64,"l":27.4,"c":27.45,"v":28226000},{"d":"2015-05-11","o":27.42,"h":27.67,"l":27.28,"c":27.29,"v":21858000},{"d":"2015-05-12","o":27.14,"h":27.15,"l":26.75,"c":26.94,"v":35282000},{"d":"2015-05-13","o":27.02,"h":27.19,"l":26.95,"c":26.97,"v":24238000},{"d":"2015-05-14","o":27.2,"h":27.48,"l":27.12,"c":27.46,"v":31736000},{"d":"2015-05-15","o":27.52,"h":27.53,"l":27.12,"c":27.32,"v":33440000},{"d":"2015-05-18","o":27.19,"h":27.42,"l":27.11,"c":27.33,"v":26706000},{"d":"2015-05-19","o":27.4,"h":27.67,"l":27.36,"c":27.46,"v":47126000},{"d":"2015-05-20","o":27.55,"h":27.8,"l":27.25,"c":27.63,"v":30840000},{"d":"2015-05-21","o":27.51,"h":27.88,"l":27.47,"c":27.84,"v":34170000},{"d":"2015-05-22","o":27.72,"h":27.91,"l":27.68,"c":27.73,"v":24266000},{"d":"2015-05-26","o":27.63,"h":27.67,"l":27.15,"c":27.36,"v":37474000},{"d":"2015-05-27","o":27.43,"h":27.76,"l":27.33,"c":27.71,"v":34844000},{"d":"2015-05-28","o":27.69,"h":27.79,"l":27.54,"c":27.71,"v":23544000},{"d":"2015-05-29","o":27.66,"h":27.7,"l":27.25,"c":27.27,"v":43446000},{"d":"2015-06-01","o":27.44,"h":27.53,"l":27.18,"c":27.46,"v":33210000},{"d":"2015-06-02","o":27.37,"h":27.94,"l":27.33,"c":27.7,"v":31842000},{"d":"2015-06-03","o":27.75,"h":27.9,"l":27.61,"c":27.76,"v":26710000},{"d":"2015-06-04","o":27.61,"h":27.8,"l":27.46,"c":27.58,"v":26866000},{"d":"2015-06-05","o":27.6,"h":27.67,"l":27.37,"c":27.48,"v":24396000},{"d":"2015-06-08","o":27.48,"h":27.49,"l":27.15,"c":27.17,"v":27336000},{"d":"2015-06-09","o":27.17,"h":27.24,"l":26.94,"c":27.11,"v":30016000},{"d":"2015-06-10","o":27.28,"h":27.74,"l":27.26,"c":27.63,"v":30316000},{"d":"2015-06-11","o":27.72,"h":27.74,"l":27.46,"c":27.5,"v":25872000},{"d":"2015-06-12","o":27.36,"h":27.44,"l":27.28,"c":27.37,"v":25468000},{"d":"2015-06-15","o":27.14,"h":27.2,"l":26.96,"c":27.15,"v":27150000},{"d":"2015-06-16","o":27.22,"h":27.33,"l":27.08,"c":27.24,"v":32526000},{"d":"2015-06-17","o":27.27,"h":27.42,"l":27.09,"c":27.33,"v":24440000},{"d":"2015-06-18","o":27.4,"h":27.86,"l":27.4,"c":27.81,"v":41192000},{"d":"2015-06-19","o":27.83,"h":27.9,"l":27.61,"c":27.88,"v":59290000},{"d":"2015-06-22","o":27.97,"h":28.28,"l":27.95,"c":27.98,"v":34752000},{"d":"2015-06-23","o":27.99,"h":28.25,"l":27.86,"c":28.17,"v":31396000},{"d":"2015-06-24","o":28.12,"h":28.13,"l":27.84,"c":27.93,"v":28924000},{"d":"2015-06-25","o":28.01,"h":28.16,"l":27.87,"c":27.9,"v":26684000},{"d":"2015-06-26","o":27.99,"h":28,"l":27.59,"c":27.65,"v":43676000},{"d":"2015-06-29","o":27.34,"h":27.55,"l":27.01,"c":27.06,"v":37756000},{"d":"2015-06-30","o":27.25,"h":27.3,"l":26.98,"c":27,"v":34510000},{"d":"2015-07-01","o":27.18,"h":27.29,"l":26.99,"c":27.17,"v":30760000},{"d":"2015-07-02","o":27.24,"h":27.4,"l":27.18,"c":27.37,"v":28124000},{"d":"2015-07-06","o":27.11,"h":27.43,"l":27.1,"c":27.28,"v":25614000},{"d":"2015-07-07","o":27.37,"h":27.55,"l":26.99,"c":27.5,"v":33578000},{"d":"2015-07-08","o":27.28,"h":27.41,"l":27.06,"c":27.08,"v":27662000},{"d":"2015-07-09","o":27.43,"h":27.44,"l":27.23,"c":27.23,"v":29766000},{"d":"2015-07-10","o":27.69,"h":27.96,"l":27.6,"c":27.81,"v":43436000},{"d":"2015-07-13","o":27.98,"h":28.64,"l":27.93,"c":28.59,"v":41792000},{"d":"2015-07-14","o":28.73,"h":29.49,"l":28.71,"c":29.21,"v":74832000},{"d":"2015-07-15","o":29.19,"h":29.43,"l":29.01,"c":29.2,"v":41466000},{"d":"2015-07-16","o":29.48,"h":30.23,"l":29.4,"c":30.09,"v":112642000},{"d":"2015-07-17","o":34,"h":35.15,"l":33.9,"c":34.98,"v":257162000},{"d":"2015-07-20","o":34.45,"h":34.89,"l":34.09,"c":34.64,"v":102436000},{"d":"2015-07-21","o":34.24,"h":35.28,"l":34.21,"c":34.77,"v":75604000},{"d":"2015-07-22","o":34.7,"h":35.67,"l":34.58,"c":34.76,"v":83100000},{"d":"2015-07-23","o":34.59,"h":34.8,"l":33.58,"c":33.74,"v":76232000},{"d":"2015-07-24","o":33.84,"h":33.89,"l":32.66,"c":32.74,"v":82622000},{"d":"2015-07-27","o":32.58,"h":33.35,"l":32.58,"c":32.91,"v":58382000},{"d":"2015-07-28","o":33.09,"h":33.21,"l":32.67,"c":32.98,"v":34364000},{"d":"2015-07-29","o":33.11,"h":33.17,"l":32.64,"c":33.07,"v":36756000},{"d":"2015-07-30","o":32.87,"h":33.4,"l":32.58,"c":33.23,"v":39606000},{"d":"2015-07-31","o":33.24,"h":33.25,"l":32.86,"c":32.88,"v":34922000},{"d":"2015-08-03","o":32.88,"h":33.33,"l":32.88,"c":33.24,"v":31348000},{"d":"2015-08-04","o":33.22,"h":33.4,"l":33.03,"c":33.06,"v":26188000},{"d":"2015-08-05","o":33.29,"h":34,"l":33.28,"c":33.66,"v":36448000},{"d":"2015-08-06","o":33.7,"h":33.74,"l":33.04,"c":33.51,"v":40660000},{"d":"2015-08-07","o":33.39,"h":33.44,"l":32.94,"c":33.22,"v":27544000},{"d":"2015-08-10","o":33.35,"h":33.58,"l":33.01,"c":33.16,"v":34458000},{"d":"2015-08-11","o":34.98,"h":35.2,"l":34.22,"c":34.51,"v":109880000},{"d":"2015-08-12","o":34.72,"h":34.8,"l":34.03,"c":34.57,"v":58498000},{"d":"2015-08-13","o":34.46,"h":34.7,"l":34.11,"c":34.33,"v":36354000},{"d":"2015-08-14","o":34.2,"h":34.61,"l":34.15,"c":34.47,"v":27598000},{"d":"2015-08-17","o":34.4,"h":34.74,"l":34.15,"c":34.71,"v":24680000},{"d":"2015-08-18","o":34.55,"h":34.79,"l":34.27,"c":34.44,"v":27710000},{"d":"2015-08-19","o":34.51,"h":35.01,"l":34.34,"c":34.7,"v":50194000},{"d":"2015-08-20","o":34.46,"h":34.81,"l":33.76,"c":33.97,"v":57798000},{"d":"2015-08-21","o":33.55,"h":33.64,"l":32.15,"c":32.2,"v":91880000},{"d":"2015-08-24","o":30.03,"h":31.38,"l":29.65,"c":30.91,"v":129788000},{"d":"2015-08-25","o":32.32,"h":32.35,"l":30.58,"c":30.62,"v":71430000},{"d":"2015-08-26","o":32.15,"h":33.12,"l":31.52,"c":32.99,"v":87740000},{"d":"2015-08-27","o":33.6,"h":33.7,"l":32.56,"c":33.4,"v":58974000},{"d":"2015-08-28","o":33.29,"h":33.35,"l":32.69,"c":32.98,"v":38836000},{"d":"2015-08-31","o":32.72,"h":33.22,"l":32.32,"c":32.39,"v":38936000},{"d":"2015-09-01","o":31.69,"h":32.22,"l":31.25,"c":31.48,"v":51458000},{"d":"2015-09-02","o":31.9,"h":32.25,"l":31.53,"c":32.25,"v":37630000},{"d":"2015-09-03","o":32.4,"h":32.56,"l":31.69,"c":31.85,"v":34572000},{"d":"2015-09-04","o":31.49,"h":31.73,"l":31.33,"c":31.45,"v":40478000},{"d":"2015-09-08","o":32.05,"h":32.25,"l":31.65,"c":32.19,"v":39092000},{"d":"2015-09-09","o":32.59,"h":32.87,"l":32.04,"c":32.17,"v":40978000},{"d":"2015-09-10","o":32.19,"h":32.74,"l":32.08,"c":32.55,"v":27850000},{"d":"2015-09-11","o":32.51,"h":32.77,"l":32.37,"c":32.76,"v":34892000},{"d":"2015-09-14","o":32.78,"h":32.8,"l":32.47,"c":32.62,"v":29942000},{"d":"2015-09-15","o":32.84,"h":33.44,"l":32.67,"c":33.25,"v":35546000},{"d":"2015-09-16","o":33.28,"h":33.4,"l":33.11,"c":33.28,"v":26252000},{"d":"2015-09-17","o":33.37,"h":34.1,"l":33.25,"c":33.58,"v":47752000},{"d":"2015-09-18","o":33.25,"h":33.49,"l":33,"c":33.05,"v":72544000},{"d":"2015-09-21","o":33.28,"h":33.45,"l":32.9,"c":33.35,"v":39094000},{"d":"2015-09-22","o":32.87,"h":32.94,"l":32.25,"c":32.66,"v":54362000},{"d":"2015-09-23","o":32.65,"h":33.01,"l":32.54,"c":32.66,"v":29160000},{"d":"2015-09-24","o":32.45,"h":32.84,"l":32.11,"c":32.75,"v":38692000},{"d":"2015-09-25","o":32.93,"h":32.93,"l":31.98,"c":32.01,"v":48480000},{"d":"2015-09-28","o":31.95,"h":32.14,"l":30.89,"c":31.21,"v":47646000},{"d":"2015-09-29","o":31.27,"h":31.73,"l":30.9,"c":31.13,"v":42130000},{"d":"2015-09-30","o":31.59,"h":31.97,"l":31.46,"c":31.92,"v":52954000},{"d":"2015-10-01","o":31.9,"h":32.19,"l":31.56,"c":32.1,"v":42506000},{"d":"2015-10-02","o":31.9,"h":32.85,"l":31.67,"c":32.85,"v":48788000},{"d":"2015-10-05","o":33.08,"h":33.65,"l":32.79,"c":33.58,"v":37960000},{"d":"2015-10-06","o":33.47,"h":33.94,"l":33.15,"c":33.58,"v":42774000},{"d":"2015-10-07","o":33.87,"h":33.94,"l":32.91,"c":33.5,"v":44354000},{"d":"2015-10-08","o":33.47,"h":33.59,"l":32.72,"c":33.35,"v":39308000},{"d":"2015-10-09","o":33.37,"h":33.7,"l":33.12,"c":33.56,"v":32124000},{"d":"2015-10-12","o":33.46,"h":33.9,"l":33.36,"c":33.82,"v":26684000},{"d":"2015-10-13","o":33.71,"h":34.42,"l":33.66,"c":34.16,"v":42446000},{"d":"2015-10-14","o":34.19,"h":34.5,"l":33.94,"c":34.02,"v":31292000},{"d":"2015-10-15","o":34.26,"h":34.71,"l":34.22,"c":34.65,"v":47156000},{"d":"2015-10-16","o":34.77,"h":34.81,"l":34.46,"c":34.77,"v":36316000},{"d":"2015-10-19","o":34.7,"h":35.01,"l":34.61,"c":35,"v":30172000},{"d":"2015-10-20","o":34.89,"h":34.9,"l":33.68,"c":34,"v":52434000},{"d":"2015-10-21","o":34.16,"h":34.24,"l":33.53,"c":33.59,"v":31952000},{"d":"2015-10-22","o":33.77,"h":34.4,"l":33.58,"c":34.06,"v":88632000},{"d":"2015-10-23","o":37.5,"h":37.62,"l":35.9,"c":35.97,"v":126726000},{"d":"2015-10-26","o":36,"h":36.75,"l":36,"c":36.56,"v":48776000},{"d":"2015-10-27","o":36.33,"h":36.8,"l":36.21,"c":36.64,"v":38778000},{"d":"2015-10-28","o":36.65,"h":36.87,"l":36.36,"c":36.85,"v":39604000},{"d":"2015-10-29","o":36.83,"h":37.34,"l":36.76,"c":37.24,"v":36520000},{"d":"2015-10-30","o":37.28,"h":37.32,"l":36.83,"c":36.87,"v":39984000},{"d":"2015-11-02","o":36.73,"h":37.41,"l":36.57,"c":37.39,"v":39914000},{"d":"2015-11-03","o":37.27,"h":37.58,"l":37.06,"c":37.44,"v":36306000},{"d":"2015-11-04","o":37.49,"h":37.99,"l":37.46,"c":37.77,"v":41840000},{"d":"2015-11-05","o":37.94,"h":38.32,"l":37.87,"c":38.03,"v":45486000},{"d":"2015-11-06","o":37.97,"h":38.15,"l":37.75,"c":38.08,"v":33544000},{"d":"2015-11-09","o":37.93,"h":38.17,"l":37.46,"c":37.74,"v":35538000},{"d":"2015-11-10","o":37.67,"h":38.03,"l":37.42,"c":37.91,"v":29798000},{"d":"2015-11-11","o":38.12,"h":38.45,"l":37.99,"c":38.26,"v":41866000},{"d":"2015-11-12","o":38.01,"h":38.29,"l":37.79,"c":37.83,"v":35452000},{"d":"2015-11-13","o":37.7,"h":37.77,"l":36.97,"c":37,"v":48188000},{"d":"2015-11-16","o":37.01,"h":37.59,"l":36.72,"c":37.52,"v":50704000},{"d":"2015-11-17","o":37.62,"h":37.75,"l":37.2,"c":37.3,"v":38864000},{"d":"2015-11-18","o":37.48,"h":38.06,"l":37.37,"c":38,"v":36266000},{"d":"2015-11-19","o":37.99,"h":38.16,"l":37.86,"c":38,"v":28078000},{"d":"2015-11-20","o":38.47,"h":38.97,"l":38.21,"c":38.85,"v":55478000},{"d":"2015-11-23","o":38.87,"h":39.15,"l":38.68,"c":38.83,"v":34648000},{"d":"2015-11-24","o":38.65,"h":38.8,"l":37.91,"c":38.48,"v":47880000},{"d":"2015-11-25","o":38.58,"h":38.65,"l":38.33,"c":38.46,"v":23612000},{"d":"2015-11-27","o":38.46,"h":38.7,"l":38.35,"c":38.6,"v":14434000},{"d":"2015-11-30","o":38.59,"h":38.75,"l":38.06,"c":38.14,"v":33586000},{"d":"2015-12-01","o":38.35,"h":39.25,"l":38.3,"c":39.19,"v":40398000},{"d":"2015-12-02","o":39.26,"h":39.65,"l":38.82,"c":38.89,"v":46876000},{"d":"2015-12-03","o":39.03,"h":39.22,"l":38.12,"c":38.41,"v":41950000},{"d":"2015-12-04","o":38.49,"h":39.12,"l":38.28,"c":38.96,"v":49800000},{"d":"2015-12-07","o":39,"h":39.05,"l":38.34,"c":38.65,"v":36626000},{"d":"2015-12-08","o":38.22,"h":38.93,"l":38.13,"c":38.76,"v":31082000},{"d":"2015-12-09","o":38.56,"h":38.8,"l":37.6,"c":38.13,"v":46550000},{"d":"2015-12-10","o":38.18,"h":38.3,"l":37.75,"c":38,"v":32458000},{"d":"2015-12-11","o":37.45,"h":37.87,"l":37.43,"c":37.52,"v":43184000},{"d":"2015-12-14","o":37.56,"h":38.21,"l":36.81,"c":38.13,"v":53864000},{"d":"2015-12-15","o":38.39,"h":38.74,"l":37.9,"c":38,"v":49386000},{"d":"2015-12-16","o":38.33,"h":39.08,"l":37.85,"c":38.83,"v":53120000},{"d":"2015-12-17","o":39.06,"h":39.08,"l":38.47,"c":38.49,"v":36510000},{"d":"2015-12-18","o":38.36,"h":38.71,"l":37.83,"c":37.84,"v":67794000},{"d":"2015-12-21","o":38.15,"h":38.32,"l":37.71,"c":38.04,"v":34848000},{"d":"2015-12-22","o":38.21,"h":38.52,"l":38.06,"c":38.36,"v":36338000},{"d":"2015-12-23","o":38.53,"h":38.6,"l":37.88,"c":38.43,"v":30594000},{"d":"2015-12-24","o":38.43,"h":38.46,"l":38.22,"c":38.29,"v":10412000},{"d":"2015-12-28","o":38.5,"h":39.14,"l":38.39,"c":39.11,"v":31156000},{"d":"2015-12-29","o":39.35,"h":39.93,"l":39.31,"c":39.7,"v":38430000},{"d":"2015-12-30","o":39.7,"h":39.82,"l":39.36,"c":39.51,"v":28566000},{"d":"2015-12-31","o":39.39,"h":39.42,"l":38.87,"c":38.9,"v":32752000},{"d":"2016-01-04","o":38.11,"h":38.11,"l":37.38,"c":37.97,"v":67382000},{"d":"2016-01-05","o":38.21,"h":38.46,"l":37.78,"c":38.08,"v":45216000},{"d":"2016-01-06","o":37.52,"h":38.29,"l":37.4,"c":37.97,"v":48206000},{"d":"2016-01-07","o":37.32,"h":37.77,"l":36.76,"c":37.05,"v":63132000},{"d":"2016-01-08","o":37.39,"h":37.51,"l":36.45,"c":36.55,"v":47506000},{"d":"2016-01-11","o":36.6,"h":36.75,"l":35.98,"c":36.65,"v":50896000},{"d":"2016-01-12","o":37.04,"h":37.42,"l":36.82,"c":37.27,"v":46816000},{"d":"2016-01-13","o":37.47,"h":37.65,"l":35.84,"c":35.98,"v":51728000},{"d":"2016-01-14","o":36.22,"h":36.99,"l":35.25,"c":36.57,"v":55558000},{"d":"2016-01-15","o":35.5,"h":36.21,"l":35.08,"c":35.52,"v":76676000},{"d":"2016-01-19","o":36.01,"h":36.27,"l":35.49,"c":35.95,"v":48724000},{"d":"2016-01-20","o":35.29,"h":36.35,"l":34.39,"c":35.93,"v":82440000},{"d":"2016-01-21","o":36.01,"h":36.88,"l":35.56,"c":36.33,"v":51938000},{"d":"2016-01-22","o":37.1,"h":37.43,"l":37.03,"c":37.27,"v":47146000},{"d":"2016-01-25","o":37.19,"h":37.62,"l":36.62,"c":36.68,"v":45340000},{"d":"2016-01-26","o":36.76,"h":36.97,"l":36.35,"c":36.69,"v":30940000},{"d":"2016-01-27","o":36.79,"h":36.79,"l":35.67,"c":35.88,"v":42428000},{"d":"2016-01-28","o":36.91,"h":37.56,"l":36.53,"c":37.42,"v":62104000},{"d":"2016-01-29","o":37.45,"h":38.26,"l":37.21,"c":38.07,"v":75808000},{"d":"2016-02-01","o":38.56,"h":38.88,"l":38.07,"c":38.54,"v":111522000},{"d":"2016-02-02","o":40.03,"h":40.52,"l":39.03,"c":39.05,"v":135846000},{"d":"2016-02-03","o":39.31,"h":39.57,"l":36.81,"c":37.47,"v":131114000},{"d":"2016-02-04","o":37.23,"h":37.26,"l":36.13,"c":36.5,"v":104922000},{"d":"2016-02-05","o":36.28,"h":36.34,"l":35.01,"c":35.19,"v":109556000},{"d":"2016-02-08","o":34.38,"h":35.23,"l":34.1,"c":35.21,"v":89410000},{"d":"2016-02-09","o":34.65,"h":36.05,"l":34.42,"c":35.05,"v":84300000},{"d":"2016-02-10","o":35.59,"h":36.16,"l":35.27,"c":35.34,"v":60314000},{"d":"2016-02-11","o":34.82,"h":35.62,"l":34.56,"c":35.32,"v":65004000},{"d":"2016-02-12","o":35.61,"h":35.8,"l":35.08,"c":35.34,"v":46538000},{"d":"2016-02-16","o":35.93,"h":36.14,"l":35.51,"c":35.88,"v":43444000},{"d":"2016-02-17","o":36.35,"h":36.69,"l":35.83,"c":36.6,"v":49154000},{"d":"2016-02-18","o":36.7,"h":36.8,"l":35.78,"c":35.88,"v":47276000},{"d":"2016-02-19","o":35.79,"h":36.2,"l":35.66,"c":36.11,"v":34918000},{"d":"2016-02-22","o":36.48,"h":36.74,"l":36.17,"c":36.45,"v":37516000},{"d":"2016-02-23","o":36.31,"h":36.54,"l":35.78,"c":35.86,"v":41332000},{"d":"2016-02-24","o":35.53,"h":36.06,"l":35.1,"c":36.04,"v":37092000},{"d":"2016-02-25","o":36.15,"h":36.48,"l":35.66,"c":36.46,"v":36146000},{"d":"2016-02-26","o":36.68,"h":36.81,"l":36.1,"c":36.24,"v":42474000},{"d":"2016-02-29","o":36.05,"h":36.53,"l":35.84,"c":35.86,"v":45068000},{"d":"2016-03-01","o":36.06,"h":37.12,"l":35.93,"c":37.11,"v":60112000},{"d":"2016-03-02","o":37.14,"h":37.16,"l":36.66,"c":36.97,"v":36292000},{"d":"2016-03-03","o":36.97,"h":37.05,"l":36.48,"c":36.58,"v":40534000},{"d":"2016-03-04","o":36.74,"h":36.75,"l":36.28,"c":36.51,"v":48516000},{"d":"2016-03-07","o":36.26,"h":36.36,"l":35.26,"c":35.64,"v":61690000},{"d":"2016-03-08","o":35.42,"h":36.11,"l":35.2,"c":35.68,"v":52530000},{"d":"2016-03-09","o":35.76,"h":36.31,"l":35.63,"c":36.27,"v":39544000},{"d":"2016-03-10","o":36.39,"h":36.83,"l":36.16,"c":36.61,"v":44616000},{"d":"2016-03-11","o":37,"h":37.24,"l":36.83,"c":37.24,"v":35380000},{"d":"2016-03-14","o":37.25,"h":37.71,"l":37.18,"c":37.51,"v":32824000},{"d":"2016-03-15","o":37.3,"h":37.65,"l":37.14,"c":37.53,"v":29832000},{"d":"2016-03-16","o":37.45,"h":37.95,"l":37.33,"c":37.87,"v":29306000},{"d":"2016-03-17","o":37.88,"h":38.27,"l":37.87,"c":37.92,"v":44564000},{"d":"2016-03-18","o":38.08,"h":38.11,"l":37.59,"c":37.77,"v":56222000},{"d":"2016-03-21","o":37.7,"h":38.17,"l":37.56,"c":38.11,"v":28774000},{"d":"2016-03-22","o":37.92,"h":38.25,"l":37.89,"c":38,"v":22096000},{"d":"2016-03-23","o":38.17,"h":38.27,"l":37.8,"c":37.88,"v":24678000},{"d":"2016-03-24","o":37.56,"h":37.88,"l":37.53,"c":37.74,"v":31116000},{"d":"2016-03-28","o":37.81,"h":37.92,"l":37.6,"c":37.66,"v":21676000},{"d":"2016-03-29","o":37.68,"h":38.36,"l":37.41,"c":38.29,"v":40062000},{"d":"2016-03-30","o":38.41,"h":38.87,"l":38.38,"c":38.42,"v":40396000},{"d":"2016-03-31","o":38.42,"h":38.45,"l":37.91,"c":38.15,"v":32554000},{"d":"2016-04-01","o":37.86,"h":38.5,"l":37.76,"c":38.48,"v":31674000},{"d":"2016-04-04","o":38.48,"h":38.62,"l":38.09,"c":38.26,"v":26924000},{"d":"2016-04-05","o":37.91,"h":38.14,"l":37.78,"c":37.93,"v":24478000},{"d":"2016-04-06","o":37.89,"h":38.42,"l":37.81,"c":38.4,"v":25312000},{"d":"2016-04-07","o":38.27,"h":38.47,"l":37.88,"c":38.01,"v":25498000},{"d":"2016-04-08","o":38.29,"h":38.36,"l":37.79,"c":37.97,"v":23434000},{"d":"2016-04-11","o":38.27,"h":38.36,"l":37.87,"c":37.88,"v":31774000},{"d":"2016-04-12","o":37.92,"h":38.25,"l":37.58,"c":38.22,"v":27388000},{"d":"2016-04-13","o":38.52,"h":38.79,"l":38.23,"c":38.6,"v":35426000},{"d":"2016-04-14","o":38.77,"h":38.98,"l":38.66,"c":38.77,"v":26992000},{"d":"2016-04-15","o":38.78,"h":39.05,"l":38.75,"c":39,"v":31712000},{"d":"2016-04-18","o":39.01,"h":39.43,"l":38.88,"c":39.38,"v":33540000},{"d":"2016-04-19","o":39.53,"h":39.55,"l":38.51,"c":38.81,"v":43952000},{"d":"2016-04-20","o":38.96,"h":38.98,"l":38.56,"c":38.75,"v":34262000},{"d":"2016-04-21","o":38.87,"h":39.08,"l":38.58,"c":39,"v":77628000},{"d":"2016-04-22","o":37.2,"h":37.7,"l":36.52,"c":36.89,"v":140798000},{"d":"2016-04-25","o":36.77,"h":37.24,"l":36.76,"c":37.11,"v":49442000},{"d":"2016-04-26","o":37.22,"h":37.28,"l":36.02,"c":36.27,"v":55864000},{"d":"2016-04-27","o":36.27,"h":36.36,"l":35.45,"c":36.07,"v":66262000},{"d":"2016-04-28","o":36.16,"h":36.46,"l":35.16,"c":35.25,"v":62590000},{"d":"2016-04-29","o":35.21,"h":35.61,"l":35.19,"c":35.39,"v":58278000},{"d":"2016-05-02","o":35.6,"h":35.77,"l":35.32,"c":35.72,"v":33476000},{"d":"2016-05-03","o":35.62,"h":35.67,"l":35.37,"c":35.42,"v":38620000},{"d":"2016-05-04","o":35.34,"h":35.75,"l":35.2,"c":35.57,"v":34172000},{"d":"2016-05-05","o":35.75,"h":35.88,"l":35.47,"c":35.74,"v":29668000},{"d":"2016-05-06","o":35.61,"h":36.3,"l":35.6,"c":36.26,"v":39952000},{"d":"2016-05-09","o":36.33,"h":36.71,"l":36.17,"c":36.46,"v":38074000},{"d":"2016-05-10","o":36.75,"h":37,"l":36.58,"c":36.97,"v":32634000},{"d":"2016-05-11","o":37.03,"h":37.04,"l":36.4,"c":36.53,"v":29834000},{"d":"2016-05-12","o":36.6,"h":36.77,"l":36.21,"c":36.4,"v":27094000},{"d":"2016-05-13","o":36.33,"h":36.56,"l":36.18,"c":36.24,"v":25244000},{"d":"2016-05-16","o":36.22,"h":36.63,"l":36,"c":36.51,"v":22538000},{"d":"2016-05-17","o":36.55,"h":36.79,"l":35.9,"c":36.01,"v":33404000},{"d":"2016-05-18","o":35.92,"h":36.28,"l":35.75,"c":36.09,"v":32536000},{"d":"2016-05-19","o":35.92,"h":36.03,"l":35.52,"c":35.77,"v":30598000},{"d":"2016-05-20","o":35.82,"h":36.38,"l":35.75,"c":36.09,"v":34798000},{"d":"2016-05-23","o":36,"h":36.17,"l":35.85,"c":35.86,"v":24816000},{"d":"2016-05-24","o":35.99,"h":36.71,"l":35.98,"c":36.65,"v":37884000},{"d":"2016-05-25","o":36.75,"h":36.99,"l":36.63,"c":36.9,"v":32216000},{"d":"2016-05-26","o":36.8,"h":37.06,"l":36.65,"c":36.85,"v":27202000},{"d":"2016-05-27","o":36.88,"h":37.4,"l":36.85,"c":37.38,"v":34802000},{"d":"2016-05-31","o":37.44,"h":37.67,"l":37.28,"c":37.44,"v":42484000},{"d":"2016-06-01","o":37.42,"h":37.57,"l":37.22,"c":37.42,"v":20788000},{"d":"2016-06-02","o":37.31,"h":37.37,"l":36.85,"c":37.21,"v":33916000},{"d":"2016-06-03","o":37.07,"h":37.07,"l":36.7,"c":36.79,"v":24608000},{"d":"2016-06-06","o":36.92,"h":36.92,"l":36.41,"c":36.5,"v":29992000},{"d":"2016-06-07","o":36.66,"h":36.84,"l":36.54,"c":36.55,"v":24314000},{"d":"2016-06-08","o":36.97,"h":37.19,"l":36.79,"c":37.15,"v":32314000},{"d":"2016-06-09","o":36.85,"h":37.2,"l":36.83,"c":37.13,"v":19180000},{"d":"2016-06-10","o":36.8,"h":36.98,"l":36.53,"c":36.66,"v":29050000},{"d":"2016-06-13","o":36.49,"h":36.95,"l":36.49,"c":36.59,"v":23354000},{"d":"2016-06-14","o":36.47,"h":36.8,"l":36.33,"c":36.66,"v":26584000},{"d":"2016-06-15","o":36.75,"h":36.86,"l":36.57,"c":36.61,"v":23234000},{"d":"2016-06-16","o":36.4,"h":36.52,"l":35.78,"c":36.21,"v":45002000},{"d":"2016-06-17","o":36.07,"h":36.07,"l":35.06,"c":35.21,"v":82262000},{"d":"2016-06-20","o":35.52,"h":35.79,"l":35.27,"c":35.31,"v":45654000},{"d":"2016-06-21","o":35.5,"h":35.77,"l":35.23,"c":35.44,"v":30318000},{"d":"2016-06-22","o":35.7,"h":35.71,"l":35.29,"c":35.52,"v":29058000},{"d":"2016-06-23","o":35.53,"h":35.74,"l":35.01,"c":35.74,"v":42500000},{"d":"2016-06-24","o":34.51,"h":35.25,"l":34.25,"c":34.26,"v":95436000},{"d":"2016-06-27","o":34.12,"h":34.17,"l":33.63,"c":34.06,"v":58146000},{"d":"2016-06-28","o":34.57,"h":34.64,"l":34.24,"c":34.56,"v":38246000},{"d":"2016-06-29","o":34.71,"h":34.97,"l":34.63,"c":34.76,"v":43124000},{"d":"2016-06-30","o":34.88,"h":35.19,"l":34.74,"c":35.18,"v":42250000},{"d":"2016-07-01","o":35.26,"h":35.63,"l":35.19,"c":35.51,"v":30984000},{"d":"2016-07-05","o":35.25,"h":35.41,"l":34.96,"c":35.24,"v":28440000},{"d":"2016-07-06","o":34.99,"h":35.65,"l":34.95,"c":35.45,"v":28902000},{"d":"2016-07-07","o":35.51,"h":35.51,"l":35.03,"c":35.36,"v":21174000},{"d":"2016-07-08","o":35.53,"h":35.9,"l":35.41,"c":35.89,"v":29946000},{"d":"2016-07-11","o":35.97,"h":36.45,"l":35.94,"c":36.36,"v":28822000},{"d":"2016-07-12","o":36.6,"h":36.78,"l":36.38,"c":36.63,"v":26468000},{"d":"2016-07-13","o":36.78,"h":36.78,"l":36.45,"c":36.47,"v":20436000},{"d":"2016-07-14","o":36.7,"h":36.81,"l":36.53,"c":36.79,"v":21408000},{"d":"2016-07-15","o":37.05,"h":37.05,"l":36.73,"c":36.78,"v":32342000},{"d":"2016-07-18","o":36.9,"h":37.76,"l":36.83,"c":37.66,"v":38698000},{"d":"2016-07-19","o":37.49,"h":37.83,"l":37.42,"c":37.67,"v":30436000},{"d":"2016-07-20","o":37.7,"h":38.03,"l":37.7,"c":37.85,"v":22502000},{"d":"2016-07-21","o":37.85,"h":37.91,"l":37.58,"c":37.72,"v":19062000},{"d":"2016-07-22","o":37.87,"h":37.97,"l":37.63,"c":37.96,"v":20920000},{"d":"2016-07-25","o":37.88,"h":37.99,"l":37.7,"c":37.88,"v":21466000},{"d":"2016-07-26","o":37.88,"h":37.96,"l":37.64,"c":37.88,"v":23792000},{"d":"2016-07-27","o":37.95,"h":38.22,"l":37.8,"c":38.1,"v":32172000},{"d":"2016-07-28","o":38.44,"h":38.45,"l":37.95,"c":38.29,"v":73464000},{"d":"2016-07-29","o":39.89,"h":40.2,"l":39.5,"c":39.57,"v":101810000},{"d":"2016-08-01","o":39.33,"h":40.37,"l":39.25,"c":40.05,"v":60594000},{"d":"2016-08-02","o":39.87,"h":40.12,"l":39.73,"c":40.01,"v":39928000},{"d":"2016-08-03","o":39.82,"h":39.98,"l":39.65,"c":39.95,"v":29206000},{"d":"2016-08-04","o":39.91,"h":40.01,"l":39.7,"c":39.86,"v":21520000},{"d":"2016-08-05","o":40.01,"h":40.36,"l":39.89,"c":40.35,"v":36146000},{"d":"2016-08-08","o":40.3,"h":40.38,"l":40.08,"c":40.26,"v":24426000},{"d":"2016-08-09","o":40.22,"h":40.67,"l":40.2,"c":40.37,"v":32154000},{"d":"2016-08-10","o":40.35,"h":40.54,"l":40.32,"c":40.42,"v":18370000},{"d":"2016-08-11","o":40.52,"h":40.69,"l":40.3,"c":40.41,"v":25646000},{"d":"2016-08-12","o":40.25,"h":40.36,"l":40.18,"c":40.35,"v":17946000},{"d":"2016-08-15","o":40.36,"h":40.57,"l":40.2,"c":40.3,"v":18596000},{"d":"2016-08-16","o":40.17,"h":40.21,"l":39.85,"c":40.06,"v":21158000},{"d":"2016-08-17","o":40,"h":40.28,"l":39.81,"c":40.27,"v":21322000},{"d":"2016-08-18","o":40.27,"h":40.4,"l":40.08,"c":40.14,"v":17292000},{"d":"2016-08-19","o":39.99,"h":40.06,"l":39.84,"c":39.98,"v":22416000},{"d":"2016-08-22","o":39.93,"h":39.97,"l":39.72,"c":39.85,"v":17056000},{"d":"2016-08-23","o":40.02,"h":40.05,"l":39.8,"c":39.83,"v":18350000},{"d":"2016-08-24","o":39.84,"h":39.92,"l":39.54,"c":39.68,"v":25672000},{"d":"2016-08-25","o":39.6,"h":39.74,"l":39.36,"c":39.56,"v":24054000},{"d":"2016-08-26","o":39.62,"h":39.97,"l":39.47,"c":39.66,"v":24978000},{"d":"2016-08-29","o":39.65,"h":39.93,"l":39.52,"c":39.79,"v":15474000},{"d":"2016-08-30","o":39.64,"h":39.9,"l":39.47,"c":39.6,"v":23348000},{"d":"2016-08-31","o":39.48,"h":39.58,"l":39.36,"c":39.49,"v":21428000},{"d":"2016-09-01","o":39.6,"h":39.64,"l":39.32,"c":39.57,"v":26070000},{"d":"2016-09-02","o":39.76,"h":39.85,"l":39.66,"c":39.84,"v":26998000},{"d":"2016-09-06","o":39.92,"h":40.54,"l":39.77,"c":40.4,"v":39790000},{"d":"2016-09-07","o":40.4,"h":40.53,"l":40.19,"c":40.4,"v":22906000},{"d":"2016-09-08","o":40.26,"h":40.42,"l":40.05,"c":40.14,"v":23554000},{"d":"2016-09-09","o":39.94,"h":40.09,"l":39.4,"c":39.42,"v":37752000},{"d":"2016-09-12","o":39.23,"h":40.01,"l":39.17,"c":39.94,"v":37274000},{"d":"2016-09-13","o":39.7,"h":39.79,"l":39.22,"c":39.44,"v":36180000},{"d":"2016-09-14","o":39.38,"h":39.82,"l":39.38,"c":39.52,"v":25842000},{"d":"2016-09-15","o":39.5,"h":40.18,"l":39.43,"c":40.06,"v":31144000},{"d":"2016-09-16","o":39.95,"h":39.95,"l":39.68,"c":39.9,"v":42612000},{"d":"2016-09-19","o":40.06,"h":40.2,"l":39.68,"c":39.77,"v":22990000},{"d":"2016-09-20","o":40,"h":40.14,"l":39.91,"c":39.99,"v":20984000},{"d":"2016-09-21","o":40.06,"h":40.3,"l":39.8,"c":40.25,"v":26970000},{"d":"2016-09-22","o":40.5,"h":40.95,"l":40.39,"c":40.8,"v":35186000},{"d":"2016-09-23","o":40.76,"h":40.85,"l":40.64,"c":40.75,"v":28234000},{"d":"2016-09-26","o":40.49,"h":40.5,"l":40.02,"c":40.13,"v":29454000},{"d":"2016-09-27","o":40.09,"h":40.67,"l":40.09,"c":40.54,"v":27346000},{"d":"2016-09-28","o":40.2,"h":40.51,"l":40.14,"c":40.5,"v":29406000},{"d":"2016-09-29","o":40.36,"h":40.7,"l":40.04,"c":40.13,"v":27000000},{"d":"2016-09-30","o":40.18,"h":40.4,"l":40.08,"c":40.2,"v":33204000},{"d":"2016-10-03","o":40.13,"h":40.18,"l":39.81,"c":40.02,"v":29784000},{"d":"2016-10-04","o":40.25,"h":40.33,"l":39.98,"c":40.14,"v":25174000},{"d":"2016-10-05","o":40.3,"h":40.42,"l":40.04,"c":40.06,"v":24276000},{"d":"2016-10-06","o":40.2,"h":40.35,"l":40.03,"c":40.15,"v":21998000},{"d":"2016-10-07","o":40.3,"h":40.3,"l":39.84,"c":40.04,"v":23262000},{"d":"2016-10-10","o":40.2,"h":40.87,"l":40.11,"c":40.71,"v":29922000},{"d":"2016-10-11","o":40.71,"h":40.99,"l":40.37,"c":40.48,"v":34432000},{"d":"2016-10-12","o":40.6,"h":40.72,"l":40.43,"c":40.59,"v":18158000},{"d":"2016-10-13","o":40.3,"h":40.33,"l":39.93,"c":40.2,"v":27380000},{"d":"2016-10-14","o":40.37,"h":40.5,"l":40.12,"c":40.23,"v":22238000},{"d":"2016-10-17","o":40.3,"h":40.67,"l":40.19,"c":40.34,"v":21128000},{"d":"2016-10-18","o":40.71,"h":41.44,"l":40.67,"c":41.07,"v":45786000},{"d":"2016-10-19","o":41.14,"h":41.49,"l":41.14,"c":41.34,"v":30002000},{"d":"2016-10-20","o":41.38,"h":41.42,"l":41.03,"c":41.08,"v":27878000},{"d":"2016-10-21","o":41,"h":41.21,"l":40.92,"c":41.2,"v":32316000},{"d":"2016-10-24","o":41.5,"h":41.9,"l":41.45,"c":41.79,"v":28952000},{"d":"2016-10-25","o":41.92,"h":41.92,"l":41.26,"c":41.43,"v":37814000},{"d":"2016-10-26","o":41.36,"h":41.39,"l":40.82,"c":41.1,"v":35898000},{"d":"2016-10-27","o":41.15,"h":41.33,"l":40.73,"c":40.87,"v":59470000},{"d":"2016-10-28","o":41.5,"h":41.95,"l":40.85,"c":40.98,"v":87098000},{"d":"2016-10-31","o":41.12,"h":41.13,"l":40.4,"c":40.49,"v":44854000},{"d":"2016-11-01","o":40.54,"h":40.7,"l":39.91,"c":40.27,"v":47118000},{"d":"2016-11-02","o":40.34,"h":40.34,"l":39.25,"c":39.42,"v":47014000},{"d":"2016-11-03","o":39.22,"h":39.5,"l":38.93,"c":39.11,"v":43504000},{"d":"2016-11-04","o":38.56,"h":39.42,"l":38.55,"c":39.06,"v":39412000},{"d":"2016-11-07","o":39.75,"h":40.25,"l":39.65,"c":40.1,"v":39852000},{"d":"2016-11-08","o":40.1,"h":40.8,"l":39.98,"c":40.6,"v":35382000},{"d":"2016-11-09","o":40.09,"h":40.59,"l":39.6,"c":40.28,"v":61970000},{"d":"2016-11-10","o":40.5,"h":40.5,"l":38.41,"c":39.01,"v":118192000},{"d":"2016-11-11","o":38.84,"h":38.86,"l":38.28,"c":38.59,"v":71852000},{"d":"2016-11-14","o":38.59,"h":38.59,"l":37.18,"c":37.66,"v":73766000},{"d":"2016-11-15","o":38.27,"h":39.01,"l":38.26,"c":38.76,"v":58878000},{"d":"2016-11-16","o":38.52,"h":39.17,"l":38.32,"c":39,"v":35968000},{"d":"2016-11-17","o":39.12,"h":39.44,"l":38.99,"c":39.31,"v":30674000},{"d":"2016-11-18","o":39.36,"h":39.56,"l":38.77,"c":38.8,"v":36126000},{"d":"2016-11-21","o":38.9,"h":39.33,"l":38.81,"c":39.24,"v":32616000},{"d":"2016-11-22","o":39.45,"h":39.69,"l":39.19,"c":39.25,"v":27884000},{"d":"2016-11-23","o":39.48,"h":39.48,"l":38.63,"c":38.95,"v":26260000},{"d":"2016-11-25","o":39.13,"h":39.15,"l":38.91,"c":39.01,"v":12270000},{"d":"2016-11-28","o":38.92,"h":39.99,"l":38.9,"c":39.29,"v":51508000},{"d":"2016-11-29","o":39.42,"h":39.82,"l":39.27,"c":39.47,"v":31240000},{"d":"2016-11-30","o":39.46,"h":39.58,"l":38.66,"c":38.79,"v":45582000},{"d":"2016-12-01","o":38.93,"h":38.93,"l":37.67,"c":38.22,"v":57342000},{"d":"2016-12-02","o":38.1,"h":38.53,"l":37.95,"c":38.22,"v":34376000},{"d":"2016-12-05","o":38.5,"h":39,"l":38.35,"c":38.91,"v":33770000},{"d":"2016-12-06","o":39.01,"h":39.26,"l":38.67,"c":38.81,"v":34682000},{"d":"2016-12-07","o":39,"h":39.6,"l":38.68,"c":39.57,"v":40588000},{"d":"2016-12-08","o":39.65,"h":39.95,"l":39.4,"c":39.76,"v":32250000},{"d":"2016-12-09","o":39.97,"h":40.5,"l":39.9,"c":40.47,"v":38090000},{"d":"2016-12-12","o":40.24,"h":40.57,"l":40.23,"c":40.4,"v":32572000},{"d":"2016-12-13","o":40.62,"h":41.22,"l":40.6,"c":40.77,"v":42564000},{"d":"2016-12-14","o":40.8,"h":41.21,"l":40.64,"c":40.89,"v":35994000},{"d":"2016-12-15","o":40.87,"h":41.15,"l":40.6,"c":40.78,"v":35394000},{"d":"2016-12-16","o":40.92,"h":40.96,"l":40.41,"c":40.49,"v":51978000},{"d":"2016-12-19","o":40.46,"h":40.81,"l":40.22,"c":40.62,"v":25272000},{"d":"2016-12-20","o":40.67,"h":40.82,"l":40.55,"c":40.76,"v":25438000},{"d":"2016-12-21","o":40.79,"h":40.79,"l":40.26,"c":40.61,"v":29192000},{"d":"2016-12-22","o":40.46,"h":40.55,"l":40.3,"c":40.48,"v":22632000},{"d":"2016-12-23","o":40.4,"h":40.55,"l":40.26,"c":40.39,"v":15310000},{"d":"2016-12-27","o":40.43,"h":40.8,"l":40.29,"c":40.5,"v":19520000},{"d":"2016-12-28","o":40.67,"h":40.67,"l":40.12,"c":40.23,"v":24296000},{"d":"2016-12-29","o":40.12,"h":40.29,"l":39.91,"c":40.14,"v":21148000},{"d":"2016-12-30","o":40.16,"h":40.16,"l":39.48,"c":39.62,"v":34718000},{"d":"2017-01-03","o":40.03,"h":40.57,"l":39.84,"c":40.4,"v":39180000},{"d":"2017-01-04","o":40.49,"h":40.67,"l":40.21,"c":40.39,"v":30306000},{"d":"2017-01-05","o":40.38,"h":40.69,"l":40.3,"c":40.65,"v":26810000},{"d":"2017-01-06","o":40.75,"h":41.45,"l":40.58,"c":41.26,"v":40342000},{"d":"2017-01-09","o":41.32,"h":41.52,"l":41.08,"c":41.36,"v":28178000},{"d":"2017-01-10","o":41.35,"h":41.47,"l":41.16,"c":41.3,"v":23948000},{"d":"2017-01-11","o":41.33,"h":41.49,"l":41.07,"c":41.49,"v":26508000},{"d":"2017-01-12","o":41.42,"h":41.52,"l":41.05,"c":41.48,"v":26990000},{"d":"2017-01-13","o":41.55,"h":41.73,"l":41.48,"c":41.55,"v":25804000},{"d":"2017-01-17","o":41.5,"h":41.51,"l":41.16,"c":41.37,"v":28818000},{"d":"2017-01-18","o":41.49,"h":41.49,"l":41.2,"c":41.45,"v":20554000},{"d":"2017-01-19","o":41.45,"h":41.65,"l":41.2,"c":41.22,"v":21410000},{"d":"2017-01-20","o":41.45,"h":41.46,"l":41.23,"c":41.41,"v":26124000},{"d":"2017-01-23","o":41.58,"h":42.28,"l":41.44,"c":42.22,"v":49148000},{"d":"2017-01-24","o":42.35,"h":42.58,"l":42.11,"c":42.48,"v":33768000},{"d":"2017-01-25","o":42.68,"h":42.94,"l":42.49,"c":42.92,"v":33108000},{"d":"2017-01-26","o":42.95,"h":43.05,"l":42.53,"c":42.85,"v":69866000},{"d":"2017-01-27","o":42.95,"h":43.35,"l":42.1,"c":42.25,"v":75050000},{"d":"2017-01-30","o":41.85,"h":41.86,"l":41.05,"c":41.19,"v":70338000},{"d":"2017-01-31","o":40.97,"h":41.15,"l":40.67,"c":41.01,"v":40404000},{"d":"2017-02-01","o":41.2,"h":41.2,"l":40.61,"c":40.76,"v":45020000},{"d":"2017-02-02","o":40.75,"h":41.23,"l":40.6,"c":40.91,"v":33784000},{"d":"2017-02-03","o":41.16,"h":41.31,"l":40.97,"c":41.01,"v":30562000},{"d":"2017-02-06","o":41.05,"h":41.12,"l":40.71,"c":41.08,"v":27018000},{"d":"2017-02-07","o":41.28,"h":41.6,"l":41.16,"c":41.46,"v":33332000},{"d":"2017-02-08","o":41.53,"h":41.71,"l":41.26,"c":41.49,"v":26044000},{"d":"2017-02-09","o":41.59,"h":41.6,"l":41.33,"c":41.5,"v":23884000},{"d":"2017-02-10","o":41.65,"h":41.86,"l":41.53,"c":41.74,"v":28302000},{"d":"2017-02-13","o":41.88,"h":42.09,"l":41.81,"c":41.95,"v":25914000},{"d":"2017-02-14","o":41.99,"h":42.1,"l":41.79,"c":42,"v":27266000},{"d":"2017-02-15","o":41.94,"h":42.09,"l":41.81,"c":41.87,"v":27144000},{"d":"2017-02-16","o":41.92,"h":42.13,"l":41.86,"c":42.11,"v":20102000},{"d":"2017-02-17","o":42.07,"h":42.35,"l":41.99,"c":42.33,"v":29224000},{"d":"2017-02-21","o":42.4,"h":42.61,"l":42.33,"c":42.46,"v":25206000},{"d":"2017-02-22","o":42.4,"h":42.69,"l":42.34,"c":42.57,"v":24488000},{"d":"2017-02-23","o":42.55,"h":42.63,"l":42.12,"c":42.55,"v":27734000},{"d":"2017-02-24","o":42.38,"h":42.42,"l":42.15,"c":42.39,"v":26924000},{"d":"2017-02-27","o":42.25,"h":42.53,"l":42.15,"c":42.48,"v":20206000},{"d":"2017-02-28","o":42.37,"h":42.44,"l":42.07,"c":42.25,"v":27662000},{"d":"2017-03-01","o":42.57,"h":42.9,"l":42.45,"c":42.84,"v":36374000},{"d":"2017-03-02","o":42.82,"h":42.82,"l":42.44,"c":42.49,"v":25018000},{"d":"2017-03-03","o":42.45,"h":42.54,"l":42.24,"c":42.45,"v":20100000},{"d":"2017-03-06","o":42.34,"h":42.45,"l":42.06,"c":42.36,"v":20958000},{"d":"2017-03-07","o":42.36,"h":42.67,"l":42.28,"c":42.56,"v":20774000},{"d":"2017-03-08","o":42.66,"h":42.85,"l":42.56,"c":42.68,"v":20576000},{"d":"2017-03-09","o":42.68,"h":43.04,"l":42.63,"c":42.89,"v":26954000},{"d":"2017-03-10","o":43.13,"h":43.21,"l":42.88,"c":43.07,"v":26732000},{"d":"2017-03-13","o":43.04,"h":43.36,"l":43.04,"c":43.23,"v":23332000},{"d":"2017-03-14","o":43.19,"h":43.38,"l":43.01,"c":43.3,"v":21234000},{"d":"2017-03-15","o":43.4,"h":43.49,"l":43.06,"c":43.42,"v":26658000},{"d":"2017-03-16","o":43.53,"h":43.64,"l":43.38,"c":43.5,"v":22090000},{"d":"2017-03-17","o":43.68,"h":43.72,"l":43.42,"c":43.62,"v":37366000},{"d":"2017-03-20","o":43.47,"h":43.52,"l":43.23,"c":43.4,"v":30844000},{"d":"2017-03-21","o":43.5,"h":43.67,"l":42.38,"c":42.51,"v":50760000},{"d":"2017-03-22","o":42.47,"h":42.77,"l":42.35,"c":42.49,"v":27334000},{"d":"2017-03-23","o":42.07,"h":42.08,"l":41.65,"c":41.98,"v":65754000},{"d":"2017-03-24","o":42.1,"h":42.2,"l":41.46,"c":41.76,"v":42114000},{"d":"2017-03-27","o":41.4,"h":42.07,"l":41.22,"c":41.93,"v":38692000},{"d":"2017-03-28","o":41.98,"h":42.27,"l":41.61,"c":42.03,"v":30384000},{"d":"2017-03-29","o":42.14,"h":42.58,"l":42.07,"c":42.49,"v":29146000},{"d":"2017-03-30","o":42.6,"h":42.6,"l":42.34,"c":42.47,"v":18988000},{"d":"2017-03-31","o":42.34,"h":42.48,"l":42.26,"c":42.39,"v":28820000},{"d":"2017-04-03","o":42.44,"h":42.95,"l":42.38,"c":42.84,"v":39388000},{"d":"2017-04-04","o":42.4,"h":42.65,"l":42.38,"c":42.63,"v":26970000},{"d":"2017-04-05","o":42.74,"h":43.03,"l":42.38,"c":42.45,"v":37104000},{"d":"2017-04-06","o":42.47,"h":42.68,"l":42.2,"c":42.26,"v":30672000},{"d":"2017-04-07","o":42.25,"h":42.29,"l":41.87,"c":42.1,"v":22232000},{"d":"2017-04-10","o":42.08,"h":42.34,"l":42.04,"c":42.08,"v":20924000},{"d":"2017-04-11","o":42.08,"h":42.23,"l":41.73,"c":41.99,"v":19486000},{"d":"2017-04-12","o":41.92,"h":42.19,"l":41.88,"c":42.07,"v":22716000},{"d":"2017-04-13","o":42.05,"h":42.19,"l":41.89,"c":42.01,"v":21474000},{"d":"2017-04-17","o":42.07,"h":42.78,"l":42.05,"c":42.76,"v":20982000},{"d":"2017-04-18","o":42.63,"h":42.87,"l":42.56,"c":42.7,"v":18724000},{"d":"2017-04-19","o":42.87,"h":43.01,"l":42.68,"c":42.83,"v":21606000},{"d":"2017-04-20","o":42.99,"h":43.2,"l":42.88,"c":43,"v":23776000},{"d":"2017-04-21","o":43.03,"h":43.12,"l":42.89,"c":42.95,"v":23458000},{"d":"2017-04-24","o":43.42,"h":44,"l":43.31,"c":43.95,"v":33930000},{"d":"2017-04-25","o":44.11,"h":44.61,"l":43.96,"c":44.44,"v":40760000},{"d":"2017-04-26","o":44.57,"h":44.65,"l":44.26,"c":44.46,"v":26466000},{"d":"2017-04-27","o":44.5,"h":44.67,"l":44.36,"c":44.57,"v":46846000},{"d":"2017-04-28","o":46.45,"h":46.79,"l":46.16,"c":46.23,"v":76918000},{"d":"2017-05-01","o":46.21,"h":46.79,"l":46.04,"c":46.64,"v":46556000},{"d":"2017-05-02","o":46.66,"h":47.15,"l":46.55,"c":46.85,"v":35026000},{"d":"2017-05-03","o":46.8,"h":47.51,"l":46.76,"c":47.42,"v":36496000},{"d":"2017-05-04","o":47.51,"h":47.96,"l":47.37,"c":47.74,"v":38752000},{"d":"2017-05-05","o":47.84,"h":47.92,"l":47.4,"c":47.51,"v":32310000},{"d":"2017-05-08","o":47.37,"h":48.05,"l":47.37,"c":47.93,"v":37534000},{"d":"2017-05-09","o":48.07,"h":48.11,"l":47.72,"c":47.84,"v":33758000},{"d":"2017-05-10","o":47.81,"h":47.84,"l":47.49,"c":47.74,"v":22920000},{"d":"2017-05-11","o":47.56,"h":47.9,"l":47.43,"c":47.79,"v":20622000},{"d":"2017-05-12","o":47.89,"h":47.9,"l":47.6,"c":47.76,"v":24298000},{"d":"2017-05-15","o":47.76,"h":48.13,"l":47.64,"c":47.96,"v":26754000},{"d":"2017-05-16","o":48.18,"h":48.29,"l":48.02,"c":48.23,"v":22030000},{"d":"2017-05-17","o":47.99,"h":48.05,"l":47,"c":47.11,"v":48982000},{"d":"2017-05-18","o":47.16,"h":47.71,"l":47.06,"c":47.53,"v":36010000},{"d":"2017-05-19","o":47.64,"h":47.98,"l":47.6,"c":47.73,"v":27206000},{"d":"2017-05-22","o":47.85,"h":48.24,"l":47.83,"c":48.2,"v":27748000},{"d":"2017-05-23","o":48.5,"h":48.73,"l":48.22,"c":48.53,"v":30908000},{"d":"2017-05-24","o":48.76,"h":48.91,"l":48.58,"c":48.88,"v":22660000},{"d":"2017-05-25","o":48.95,"h":49.79,"l":48.89,"c":49.59,"v":39082000},{"d":"2017-05-26","o":49.6,"h":49.82,"l":49.37,"c":49.66,"v":32728000},{"d":"2017-05-30","o":49.62,"h":49.88,"l":49.57,"c":49.81,"v":30324000},{"d":"2017-05-31","o":49.81,"h":49.98,"l":49.08,"c":49.35,"v":34482000},{"d":"2017-06-01","o":49.55,"h":49.66,"l":49.06,"c":49.41,"v":26128000},{"d":"2017-06-02","o":49.43,"h":49.82,"l":49.35,"c":49.81,"v":34710000},{"d":"2017-06-05","o":49.89,"h":50.37,"l":49.77,"c":50.19,"v":27578000},{"d":"2017-06-06","o":50.17,"h":50.43,"l":49.74,"c":49.83,"v":31042000},{"d":"2017-06-07","o":49.95,"h":50.2,"l":49.79,"c":50.08,"v":27482000},{"d":"2017-06-08","o":50.21,"h":50.28,"l":49.83,"c":50.21,"v":33758000},{"d":"2017-06-09","o":50.27,"h":50.28,"l":47.67,"c":48.51,"v":72958000},{"d":"2017-06-12","o":47.94,"h":48.4,"l":46.84,"c":48.09,"v":84042000},{"d":"2017-06-13","o":48.6,"h":48.9,"l":48.1,"c":48.53,"v":40108000},{"d":"2017-06-14","o":48.78,"h":48.99,"l":47.98,"c":48.4,"v":30110000},{"d":"2017-06-15","o":47.4,"h":48.03,"l":47.02,"c":48.01,"v":48552000},{"d":"2017-06-16","o":47.9,"h":48,"l":47.44,"c":47.93,"v":51184000},{"d":"2017-06-19","o":48.48,"h":48.97,"l":48.41,"c":48.76,"v":29376000},{"d":"2017-06-20","o":48.77,"h":49.04,"l":48.41,"c":48.45,"v":25946000},{"d":"2017-06-21","o":48.54,"h":48.98,"l":48.47,"c":48.93,"v":23232000},{"d":"2017-06-22","o":48.84,"h":49.03,"l":48.67,"c":48.83,"v":20190000},{"d":"2017-06-23","o":48.78,"h":49.33,"l":48.72,"c":49.3,"v":31280000},{"d":"2017-06-26","o":49.5,"h":49.7,"l":48.52,"c":48.6,"v":30358000},{"d":"2017-06-27","o":48.08,"h":48.36,"l":47.35,"c":47.4,"v":48872000},{"d":"2017-06-28","o":47.53,"h":48.16,"l":46.81,"c":48.05,"v":54912000},{"d":"2017-06-29","o":47.57,"h":47.58,"l":46.48,"c":46.89,"v":64134000},{"d":"2017-06-30","o":47.2,"h":47.25,"l":46.48,"c":46.48,"v":45754000},{"d":"2017-07-03","o":46.66,"h":46.71,"l":45.77,"c":45.97,"v":33896000},{"d":"2017-07-05","o":46.21,"h":46.81,"l":45.93,"c":46.61,"v":41882000},{"d":"2017-07-06","o":46.25,"h":46.81,"l":45.99,"c":46.38,"v":40298000},{"d":"2017-07-07","o":46.55,"h":47.23,"l":46.49,"c":47.04,"v":33266000},{"d":"2017-07-10","o":47.1,"h":47.66,"l":47.1,"c":47.55,"v":29030000},{"d":"2017-07-11","o":47.53,"h":47.74,"l":47.26,"c":47.68,"v":29224000},{"d":"2017-07-12","o":48.04,"h":48.48,"l":47.85,"c":48.38,"v":32042000},{"d":"2017-07-13","o":48.54,"h":48.94,"l":48.24,"c":48.44,"v":30492000},{"d":"2017-07-14","o":48.7,"h":48.88,"l":48.51,"c":48.85,"v":21592000},{"d":"2017-07-17","o":48.82,"h":49.17,"l":48.54,"c":48.8,"v":33210000},{"d":"2017-07-18","o":48.67,"h":49.54,"l":48.6,"c":49.35,"v":28266000},{"d":"2017-07-19","o":49.5,"h":49.78,"l":49.35,"c":49.64,"v":28242000},{"d":"2017-07-20","o":49.85,"h":49.93,"l":49.23,"c":49.61,"v":28368000},{"d":"2017-07-21","o":49.45,"h":49.76,"l":49.21,"c":49.69,"v":29266000},{"d":"2017-07-24","o":49.71,"h":50.31,"l":49.51,"c":49.92,"v":79690000},{"d":"2017-07-25","o":48.53,"h":48.84,"l":48.19,"c":48.45,"v":118672000},{"d":"2017-07-26","o":48.64,"h":48.7,"l":48.01,"c":48.27,"v":44432000},{"d":"2017-07-27","o":48.46,"h":48.48,"l":46.85,"c":47.63,"v":74358000},{"d":"2017-07-28","o":47.4,"h":48.09,"l":47.27,"c":47.92,"v":36276000},{"d":"2017-07-31","o":48,"h":48.06,"l":47.09,"c":47.28,"v":45670000},{"d":"2017-08-01","o":47.39,"h":47.72,"l":47.25,"c":47.33,"v":28052000},{"d":"2017-08-02","o":47.42,"h":47.46,"l":46.63,"c":47.38,"v":40788000},{"d":"2017-08-03","o":47.46,"h":47.5,"l":46.97,"c":47.01,"v":22478000},{"d":"2017-08-04","o":47.2,"h":47.38,"l":46.99,"c":47.29,"v":25092000},{"d":"2017-08-07","o":47.38,"h":47.45,"l":47.17,"c":47.29,"v":28916000},{"d":"2017-08-08","o":47.21,"h":47.62,"l":47.12,"c":47.21,"v":30102000},{"d":"2017-08-09","o":46.92,"h":47.19,"l":46.7,"c":47,"v":28018000},{"d":"2017-08-10","o":46.75,"h":46.81,"l":46.09,"c":46.18,"v":54148000},{"d":"2017-08-11","o":46.19,"h":46.67,"l":46.06,"c":46.5,"v":32334000},{"d":"2017-08-14","o":46.95,"h":47.05,"l":46.72,"c":46.95,"v":23012000},{"d":"2017-08-15","o":47.05,"h":47.15,"l":46.83,"c":46.9,"v":22130000},{"d":"2017-08-16","o":47.06,"h":47.49,"l":47,"c":47.21,"v":26906000},{"d":"2017-08-17","o":47.15,"h":47.19,"l":46.38,"c":46.38,"v":33914000},{"d":"2017-08-18","o":46.35,"h":46.55,"l":46.17,"c":46.31,"v":26748000},{"d":"2017-08-21","o":46.29,"h":46.41,"l":45.93,"c":46.04,"v":26024000},{"d":"2017-08-22","o":46.35,"h":47.1,"l":46.31,"c":47.02,"v":35502000},{"d":"2017-08-23","o":46.85,"h":47.27,"l":46.76,"c":47.13,"v":22690000},{"d":"2017-08-24","o":47.19,"h":47.32,"l":46.54,"c":46.84,"v":25892000},{"d":"2017-08-25","o":46.96,"h":47.04,"l":46.51,"c":46.53,"v":23746000},{"d":"2017-08-28","o":46.59,"h":46.74,"l":46.31,"c":46.41,"v":20988000},{"d":"2017-08-29","o":46,"h":46.91,"l":45.97,"c":46.79,"v":23172000},{"d":"2017-08-30","o":46.78,"h":47.29,"l":46.7,"c":47.18,"v":22406000},{"d":"2017-08-31","o":47.31,"h":47.86,"l":47.31,"c":47.76,"v":33866000},{"d":"2017-09-01","o":47.87,"h":47.92,"l":47.51,"c":47.6,"v":20858000},{"d":"2017-09-05","o":47.34,"h":47.57,"l":46.78,"c":47.07,"v":29148000},{"d":"2017-09-06","o":47.19,"h":47.22,"l":46.63,"c":47.1,"v":27830000},{"d":"2017-09-07","o":47.21,"h":47.53,"l":46.88,"c":47.49,"v":22332000},{"d":"2017-09-08","o":47.49,"h":47.53,"l":47,"c":47.07,"v":19998000},{"d":"2017-09-11","o":47.36,"h":47.63,"l":47.05,"c":47.16,"v":26748000},{"d":"2017-09-12","o":47.35,"h":47.4,"l":46.88,"c":47.33,"v":25696000},{"d":"2017-09-13","o":47.28,"h":47.64,"l":47.24,"c":47.52,"v":21908000},{"d":"2017-09-14","o":47.3,"h":47.4,"l":46.92,"c":47.01,"v":28548000},{"d":"2017-09-15","o":47,"h":47.09,"l":46.56,"c":46.76,"v":39886000},{"d":"2017-09-18","o":46.75,"h":46.84,"l":46.27,"c":46.49,"v":29474000},{"d":"2017-09-19","o":46.67,"h":46.9,"l":46.33,"c":46.84,"v":24854000},{"d":"2017-09-20","o":46.89,"h":47.5,"l":46.88,"c":47.38,"v":40080000},{"d":"2017-09-21","o":47.41,"h":47.64,"l":46.97,"c":47.38,"v":27414000},{"d":"2017-09-22","o":47.14,"h":47.5,"l":47.04,"c":47.16,"v":21496000},{"d":"2017-09-25","o":46.97,"h":46.99,"l":46.23,"c":46.71,"v":37468000},{"d":"2017-09-26","o":46.83,"h":47.2,"l":46.76,"c":46.87,"v":33454000},{"d":"2017-09-27","o":47.14,"h":48.27,"l":47.1,"c":47.99,"v":46692000},{"d":"2017-09-28","o":47.81,"h":48.31,"l":47.78,"c":48.24,"v":28018000},{"d":"2017-09-29","o":48.3,"h":48.79,"l":48.3,"c":48.69,"v":40622000},{"d":"2017-10-02","o":48.78,"h":48.89,"l":48.1,"c":48.37,"v":30782000},{"d":"2017-10-03","o":48.38,"h":48.62,"l":48.14,"c":48.6,"v":21666000},{"d":"2017-10-04","o":48.59,"h":48.72,"l":48.28,"c":48.34,"v":21156000},{"d":"2017-10-05","o":48.64,"h":49.33,"l":48.51,"c":49.26,"v":35618000},{"d":"2017-10-06","o":49,"h":49.71,"l":48.93,"c":49.68,"v":31060000},{"d":"2017-10-09","o":49.75,"h":50.02,"l":49.58,"c":49.62,"v":25910000},{"d":"2017-10-10","o":49.76,"h":49.87,"l":49.06,"c":49.39,"v":23268000},{"d":"2017-10-11","o":49.45,"h":50.38,"l":49.4,"c":50.28,"v":36300000},{"d":"2017-10-12","o":50.19,"h":50.58,"l":50.06,"c":50.28,"v":30614000},{"d":"2017-10-13","o":50.46,"h":50.74,"l":50.35,"c":50.39,"v":26552000},{"d":"2017-10-16","o":50.48,"h":50.6,"l":50.08,"c":50.47,"v":21420000},{"d":"2017-10-17","o":50.37,"h":50.73,"l":50.3,"c":50.55,"v":20260000},{"d":"2017-10-18","o":50.55,"h":50.82,"l":50.27,"c":50.64,"v":25596000},{"d":"2017-10-19","o":50.24,"h":50.37,"l":49.87,"c":50.09,"v":34284000},{"d":"2017-10-20","o":50.35,"h":50.43,"l":50.11,"c":50.25,"v":32120000},{"d":"2017-10-23","o":50.26,"h":50.29,"l":49.15,"c":49.28,"v":32786000},{"d":"2017-10-24","o":49.33,"h":49.46,"l":48.85,"c":49.42,"v":28902000},{"d":"2017-10-25","o":49.31,"h":49.72,"l":48.89,"c":49.57,"v":30574000},{"d":"2017-10-26","o":49.92,"h":50.33,"l":49.52,"c":49.57,"v":47396000},{"d":"2017-10-27","o":51.55,"h":53.18,"l":51.34,"c":51.68,"v":103682000},{"d":"2017-10-30","o":51.46,"h":51.99,"l":51.12,"c":51.66,"v":46804000},{"d":"2017-10-31","o":51.65,"h":52.05,"l":51.31,"c":51.65,"v":30326000},{"d":"2017-11-01","o":51.82,"h":52.39,"l":51.7,"c":52.13,"v":43262000},{"d":"2017-11-02","o":52,"h":52.28,"l":51.43,"c":52.15,"v":26694000},{"d":"2017-11-03","o":52.14,"h":52.53,"l":51.88,"c":52.5,"v":27770000},{"d":"2017-11-06","o":52.46,"h":52.63,"l":52.1,"c":52.13,"v":18294000},{"d":"2017-11-07","o":52.48,"h":52.67,"l":52.15,"c":52.62,"v":26104000},{"d":"2017-11-08","o":52.5,"h":53.13,"l":52.35,"c":52.91,"v":24276000},{"d":"2017-11-09","o":52.4,"h":52.54,"l":51.79,"c":52.39,"v":35892000},{"d":"2017-11-10","o":52.19,"h":52.33,"l":52.06,"c":52.21,"v":19442000},{"d":"2017-11-13","o":52.04,"h":52.44,"l":51.96,"c":52.06,"v":18814000},{"d":"2017-11-14","o":51.89,"h":52.12,"l":51.47,"c":52.08,"v":21012000},{"d":"2017-11-15","o":51.75,"h":51.98,"l":51.54,"c":51.82,"v":18106000},{"d":"2017-11-16","o":51.94,"h":52.59,"l":51.9,"c":52.42,"v":23768000},{"d":"2017-11-17","o":52.49,"h":52.55,"l":51.69,"c":51.79,"v":26712000},{"d":"2017-11-20","o":51.8,"h":51.94,"l":51.63,"c":51.73,"v":17526000},{"d":"2017-11-21","o":52,"h":52.52,"l":51.96,"c":52.51,"v":22206000},{"d":"2017-11-22","o":52.56,"h":52.77,"l":52.36,"c":52.6,"v":14538000},{"d":"2017-11-24","o":52.72,"h":53,"l":52.6,"c":52.83,"v":16492000},{"d":"2017-11-27","o":52.93,"h":53.65,"l":52.74,"c":53.6,"v":35430000},{"d":"2017-11-28","o":53.7,"h":54,"l":52.73,"c":53.16,"v":36424000},{"d":"2017-11-29","o":52.81,"h":52.94,"l":51.48,"c":51.87,"v":55866000},{"d":"2017-11-30","o":52,"h":52.21,"l":51.5,"c":51.81,"v":45092000},{"d":"2017-12-01","o":51.52,"h":51.86,"l":50.85,"c":51.25,"v":37762000},{"d":"2017-12-04","o":51.39,"h":51.57,"l":50.46,"c":50.59,"v":38778000},{"d":"2017-12-05","o":50.55,"h":51.83,"l":50.12,"c":50.98,"v":38998000},{"d":"2017-12-06","o":50.83,"h":51.98,"l":50.77,"c":51.64,"v":28710000},{"d":"2017-12-07","o":51.8,"h":52.45,"l":51.77,"c":52.23,"v":30866000},{"d":"2017-12-08","o":52.59,"h":52.82,"l":52.29,"c":52.47,"v":31170000},{"d":"2017-12-11","o":52.56,"h":52.8,"l":52.21,"c":52.6,"v":23254000},{"d":"2017-12-12","o":52.5,"h":53.12,"l":52.24,"c":52.44,"v":33882000},{"d":"2017-12-13","o":52.6,"h":52.77,"l":52.33,"c":52.57,"v":27680000},{"d":"2017-12-14","o":52.77,"h":53.35,"l":52.68,"c":52.87,"v":30962000},{"d":"2017-12-15","o":53.19,"h":53.76,"l":53,"c":53.6,"v":63760000},{"d":"2017-12-18","o":53.82,"h":54.32,"l":53.52,"c":54.25,"v":30292000},{"d":"2017-12-19","o":54.15,"h":54.25,"l":53.61,"c":53.99,"v":26350000},{"d":"2017-12-20","o":54.05,"h":54.06,"l":53.43,"c":53.68,"v":28728000},{"d":"2017-12-21","o":53.77,"h":53.88,"l":53.45,"c":53.54,"v":25640000},{"d":"2017-12-22","o":53.5,"h":53.59,"l":53.38,"c":53.44,"v":17788000},{"d":"2017-12-26","o":53.43,"h":53.44,"l":52.93,"c":53.29,"v":18376000},{"d":"2017-12-27","o":53.33,"h":53.41,"l":52.92,"c":53.01,"v":22324000},{"d":"2017-12-28","o":53.11,"h":53.24,"l":52.67,"c":52.8,"v":19884000},{"d":"2017-12-29","o":52.77,"h":52.9,"l":52.63,"c":52.67,"v":23606000},{"d":"2018-01-02","o":52.65,"h":53.8,"l":52.65,"c":53.66,"v":31766000},{"d":"2018-01-03","o":53.7,"h":54.81,"l":53.67,"c":54.58,"v":31318000},{"d":"2018-01-04","o":54.85,"h":55.2,"l":54.71,"c":54.79,"v":26052000},{"d":"2018-01-05","o":55.17,"h":55.68,"l":55.09,"c":55.51,"v":30250000},{"d":"2018-01-08","o":55.55,"h":55.96,"l":55.5,"c":55.71,"v":24644000},{"d":"2018-01-09","o":55.92,"h":55.92,"l":55.41,"c":55.64,"v":26808000},{"d":"2018-01-10","o":55.35,"h":55.64,"l":55.2,"c":55.51,"v":20734000},{"d":"2018-01-11","o":55.62,"h":55.74,"l":55.32,"c":55.6,"v":22424000},{"d":"2018-01-12","o":55.51,"h":56.56,"l":55.4,"c":56.53,"v":38586000},{"d":"2018-01-16","o":57.02,"h":57.44,"l":56.33,"c":56.53,"v":36462000},{"d":"2018-01-17","o":56.82,"h":56.97,"l":56.17,"c":56.96,"v":27830000},{"d":"2018-01-18","o":56.97,"h":57.03,"l":56.22,"c":56.8,"v":27498000},{"d":"2018-01-19","o":56.9,"h":57.19,"l":56.62,"c":57.17,"v":30552000},{"d":"2018-01-22","o":57.19,"h":58.34,"l":57.09,"c":58.21,"v":29550000},{"d":"2018-01-23","o":58.53,"h":58.93,"l":58.36,"c":58.81,"v":39138000},{"d":"2018-01-24","o":59.25,"h":59.35,"l":58.37,"c":58.56,"v":37128000},{"d":"2018-01-25","o":59.04,"h":59.25,"l":58.59,"c":59.11,"v":29984000},{"d":"2018-01-26","o":59.38,"h":59.38,"l":58.4,"c":59.38,"v":42170000},{"d":"2018-01-29","o":59.4,"h":59.9,"l":59.2,"c":59.32,"v":31494000},{"d":"2018-01-30","o":58.89,"h":59.4,"l":58.73,"c":58.87,"v":37338000},{"d":"2018-01-31","o":59.19,"h":59.32,"l":58.6,"c":59.11,"v":36022000},{"d":"2018-02-01","o":58.8,"h":59.37,"l":58.47,"c":59.08,"v":73514000},{"d":"2018-02-02","o":56.37,"h":56.56,"l":55.56,"c":55.96,"v":117842000},{"d":"2018-02-05","o":55.03,"h":55.75,"l":52.84,"c":53.12,"v":83550000},{"d":"2018-02-06","o":51.7,"h":54.37,"l":51.5,"c":54.22,"v":76630000},{"d":"2018-02-07","o":54.25,"h":54.33,"l":52.73,"c":52.77,"v":51942000},{"d":"2018-02-08","o":52.99,"h":53.2,"l":50.24,"c":50.39,"v":66792000},{"d":"2018-02-09","o":51.29,"h":52.59,"l":49.85,"c":52.31,"v":98360000},{"d":"2018-02-12","o":52.83,"h":53.28,"l":52.27,"c":52.73,"v":56240000},{"d":"2018-02-13","o":52.5,"h":53.06,"l":52.35,"c":52.71,"v":31586000},{"d":"2018-02-14","o":52.72,"h":53.77,"l":52.49,"c":53.63,"v":41304000},{"d":"2018-02-15","o":54.17,"h":54.71,"l":53.36,"c":54.57,"v":37396000},{"d":"2018-02-16","o":54.67,"h":55.42,"l":54.58,"c":54.78,"v":39948000},{"d":"2018-02-20","o":54.64,"h":55.81,"l":54.5,"c":55.18,"v":33754000},{"d":"2018-02-21","o":55.46,"h":56.81,"l":55.38,"c":55.69,"v":41486000},{"d":"2018-02-22","o":55.96,"h":56.27,"l":55.26,"c":55.49,"v":28010000},{"d":"2018-02-23","o":55.93,"h":56.45,"l":55.42,"c":56.4,"v":25292000},{"d":"2018-02-26","o":56.59,"h":57.21,"l":56.47,"c":57.19,"v":30912000},{"d":"2018-02-27","o":57.19,"h":57.21,"l":55.84,"c":55.88,"v":42964000},{"d":"2018-02-28","o":56.1,"h":56.38,"l":55.15,"c":55.2,"v":49292000},{"d":"2018-03-01","o":55.48,"h":55.56,"l":53.36,"c":53.57,"v":55338000},{"d":"2018-03-02","o":52.9,"h":54.34,"l":52.51,"c":54.21,"v":50162000},{"d":"2018-03-05","o":53.91,"h":55.06,"l":53.61,"c":54.74,"v":28648000},{"d":"2018-03-06","o":55.1,"h":55.28,"l":54.72,"c":55.04,"v":23382000},{"d":"2018-03-07","o":54.64,"h":55.81,"l":54.5,"c":55.75,"v":30748000},{"d":"2018-03-08","o":55.86,"h":56.57,"l":55.86,"c":56.47,"v":33862000},{"d":"2018-03-09","o":56.97,"h":58.05,"l":56.71,"c":58.04,"v":42662000},{"d":"2018-03-12","o":58.25,"h":58.91,"l":57.96,"c":58.3,"v":44306000},{"d":"2018-03-13","o":58.59,"h":58.9,"l":56.73,"c":57,"v":43140000},{"d":"2018-03-14","o":57.29,"h":57.99,"l":57.12,"c":57.44,"v":41870000},{"d":"2018-03-15","o":57.48,"h":58.12,"l":56.78,"c":57.53,"v":33382000},{"d":"2018-03-16","o":57.77,"h":57.84,"l":56.57,"c":56.72,"v":58656000},{"d":"2018-03-19","o":55.89,"h":55.97,"l":54.45,"c":55,"v":63656000},{"d":"2018-03-20","o":54.92,"h":55.28,"l":54.12,"c":54.79,"v":54598000},{"d":"2018-03-21","o":54.63,"h":55.44,"l":54.36,"c":54.7,"v":44898000},{"d":"2018-03-22","o":54,"h":54.2,"l":52.48,"c":52.66,"v":69312000},{"d":"2018-03-23","o":52.57,"h":53.34,"l":51.24,"c":51.33,"v":49880000},{"d":"2018-03-26","o":52.53,"h":52.96,"l":50.53,"c":52.7,"v":65984000},{"d":"2018-03-27","o":53.19,"h":53.23,"l":49.88,"c":50.35,"v":60816000},{"d":"2018-03-28","o":50.1,"h":51.25,"l":49.2,"c":50.26,"v":77698000},{"d":"2018-03-29","o":50.56,"h":52.4,"l":50.2,"c":51.86,"v":69338000},{"d":"2018-04-02","o":51.38,"h":51.98,"l":49.71,"c":50.63,"v":65068000},{"d":"2018-04-03","o":50.81,"h":51.25,"l":49.86,"c":50.93,"v":51322000},{"d":"2018-04-04","o":49.91,"h":51.64,"l":49.83,"c":51.49,"v":50724000},{"d":"2018-04-05","o":52.32,"h":52.34,"l":51.2,"c":51.63,"v":35836000},{"d":"2018-04-06","o":51.15,"h":51.8,"l":50.31,"c":50.5,"v":40134000},{"d":"2018-04-09","o":51,"h":52.23,"l":50.96,"c":51,"v":33220000},{"d":"2018-04-10","o":51.51,"h":52.06,"l":50.77,"c":51.83,"v":36620000},{"d":"2018-04-11","o":51.6,"h":51.79,"l":50.96,"c":51.25,"v":34060000},{"d":"2018-04-12","o":51.57,"h":52.23,"l":51.3,"c":51.86,"v":32896000},{"d":"2018-04-13","o":52.34,"h":52.65,"l":51.51,"c":51.8,"v":25410000},{"d":"2018-04-16","o":52.28,"h":52.57,"l":51.7,"c":52.31,"v":29776000},{"d":"2018-04-17","o":53.06,"h":54.25,"l":52.85,"c":53.97,"v":54584000},{"d":"2018-04-18","o":53.95,"h":54.1,"l":53.53,"c":53.77,"v":31126000},{"d":"2018-04-19","o":53.45,"h":54.88,"l":53.45,"c":54.47,"v":39884000},{"d":"2018-04-20","o":54.21,"h":54.74,"l":53.6,"c":53.87,"v":42434000},{"d":"2018-04-23","o":54.15,"h":54.4,"l":53.33,"c":53.69,"v":69590000},{"d":"2018-04-24","o":52.96,"h":53.22,"l":50.64,"c":51.13,"v":128220000},{"d":"2018-04-25","o":51.49,"h":51.8,"l":50.85,"c":51.15,"v":57860000},{"d":"2018-04-26","o":51.66,"h":52.6,"l":51.02,"c":52.17,"v":50926000},{"d":"2018-04-27","o":52.28,"h":52.58,"l":51.38,"c":51.57,"v":40746000},{"d":"2018-04-30","o":51.72,"h":51.92,"l":50.92,"c":50.93,"v":34492000},{"d":"2018-05-01","o":50.81,"h":52.09,"l":50.53,"c":52.04,"v":35326000},{"d":"2018-05-02","o":51.7,"h":52.2,"l":51.16,"c":51.3,"v":34698000},{"d":"2018-05-03","o":51.27,"h":51.53,"l":50.39,"c":51.31,"v":39282000},{"d":"2018-05-04","o":50.98,"h":52.59,"l":50.9,"c":52.55,"v":36892000},{"d":"2018-05-07","o":52.69,"h":53.25,"l":52.51,"c":52.97,"v":34400000},{"d":"2018-05-08","o":53.23,"h":53.26,"l":52.58,"c":52.93,"v":26030000},{"d":"2018-05-09","o":53.21,"h":54.7,"l":53.11,"c":54.45,"v":47160000},{"d":"2018-05-10","o":54.75,"h":55.47,"l":54.69,"c":55.27,"v":36414000},{"d":"2018-05-11","o":55.02,"h":55.45,"l":54.86,"c":55.17,"v":30504000},{"d":"2018-05-14","o":55.28,"h":55.91,"l":55.24,"c":55.33,"v":39338000},{"d":"2018-05-15","o":54.85,"h":54.96,"l":53.94,"c":54.24,"v":35738000},{"d":"2018-05-16","o":54.25,"h":54.72,"l":54.08,"c":54.2,"v":25628000},{"d":"2018-05-17","o":54.07,"h":54.55,"l":53.82,"c":54.06,"v":25738000},{"d":"2018-05-18","o":53.3,"h":53.69,"l":53.23,"c":53.48,"v":35482000},{"d":"2018-05-21","o":53.95,"h":54.67,"l":53.9,"c":54.2,"v":25180000},{"d":"2018-05-22","o":54.49,"h":54.59,"l":53.61,"c":53.77,"v":22226000},{"d":"2018-05-23","o":53.5,"h":54.4,"l":53.35,"c":54.3,"v":23740000},{"d":"2018-05-24","o":54.35,"h":54.36,"l":53.62,"c":54.27,"v":20604000},{"d":"2018-05-25","o":54.33,"h":54.48,"l":54.13,"c":54.2,"v":22224000},{"d":"2018-05-29","o":53.8,"h":54.07,"l":53.15,"c":53.4,"v":36076000},{"d":"2018-05-30","o":53.67,"h":53.95,"l":53.33,"c":53.87,"v":28686000},{"d":"2018-05-31","o":54.1,"h":55.5,"l":53.9,"c":55,"v":79368000},{"d":"2018-06-01","o":55.64,"h":56.91,"l":55.6,"c":56.75,"v":63202000},{"d":"2018-06-04","o":56.92,"h":57.89,"l":56.85,"c":57.65,"v":44754000},{"d":"2018-06-05","o":57.73,"h":58.06,"l":57.37,"c":57.55,"v":32964000},{"d":"2018-06-06","o":57.64,"h":57.74,"l":56.82,"c":57.35,"v":34934000},{"d":"2018-06-07","o":57.23,"h":57.29,"l":56.31,"c":56.72,"v":36108000},{"d":"2018-06-08","o":56.56,"h":56.94,"l":56.16,"c":56.64,"v":27284000},{"d":"2018-06-11","o":56.65,"h":57.39,"l":56.57,"c":57.04,"v":24796000},{"d":"2018-06-12","o":57.05,"h":57.44,"l":57.05,"c":57.41,"v":26092000},{"d":"2018-06-13","o":57.61,"h":57.78,"l":57.17,"c":57.21,"v":34302000},{"d":"2018-06-14","o":57.61,"h":58.3,"l":57.53,"c":58.01,"v":35422000},{"d":"2018-06-15","o":58,"h":58.2,"l":57.68,"c":57.96,"v":44438000},{"d":"2018-06-18","o":57.63,"h":59.21,"l":57.55,"c":59.18,"v":33038000},{"d":"2018-06-19","o":58.51,"h":59.14,"l":58.08,"c":58.93,"v":47282000},{"d":"2018-06-20","o":59.17,"h":60.07,"l":59.1,"c":59.2,"v":51686000},{"d":"2018-06-21","o":59.28,"h":59.52,"l":58.17,"c":58.47,"v":44966000},{"d":"2018-06-22","o":58.57,"h":58.75,"l":57.98,"c":58.46,"v":34220000},{"d":"2018-06-25","o":57.75,"h":57.8,"l":55.99,"c":56.96,"v":57682000},{"d":"2018-06-26","o":57.21,"h":57.34,"l":56.45,"c":56.63,"v":34688000},{"d":"2018-06-27","o":56.8,"h":57.31,"l":55.83,"c":55.85,"v":34538000},{"d":"2018-06-28","o":55.62,"h":56.7,"l":55.3,"c":56.34,"v":29726000},{"d":"2018-06-29","o":56.62,"h":57.07,"l":56.35,"c":56.46,"v":31562000},{"d":"2018-07-02","o":55.77,"h":57.15,"l":55.33,"c":57.11,"v":23216000},{"d":"2018-07-03","o":57.47,"h":57.5,"l":55.72,"c":55.81,"v":16448000},{"d":"2018-07-05","o":56.23,"h":57.21,"l":56.16,"c":57.06,"v":28594000},{"d":"2018-07-06","o":57.09,"h":57.81,"l":56.86,"c":57.75,"v":21820000},{"d":"2018-07-09","o":58,"h":58.4,"l":57.86,"c":58.36,"v":21584000},{"d":"2018-07-10","o":58.5,"h":58.67,"l":58.13,"c":58.36,"v":21334000},{"d":"2018-07-11","o":57.78,"h":59.02,"l":57.77,"c":58.57,"v":33252000},{"d":"2018-07-12","o":58.74,"h":60.1,"l":58.65,"c":60.06,"v":44148000},{"d":"2018-07-13","o":60.14,"h":60.52,"l":59.76,"c":60.22,"v":32612000},{"d":"2018-07-16","o":60.19,"h":60.44,"l":59.67,"c":59.83,"v":26784000},{"d":"2018-07-17","o":59.14,"h":60.94,"l":59.1,"c":60.65,"v":40162000},{"d":"2018-07-18","o":60.43,"h":61.08,"l":60.23,"c":60.65,"v":38948000},{"d":"2018-07-19","o":60.33,"h":60.82,"l":59.89,"c":59.96,"v":38338000},{"d":"2018-07-20","o":59.96,"h":60.54,"l":59.83,"c":59.89,"v":37938000},{"d":"2018-07-23","o":59.78,"h":60.76,"l":59.6,"c":60.55,"v":65446000},{"d":"2018-07-24","o":63.55,"h":63.75,"l":62.21,"c":62.91,"v":107600000},{"d":"2018-07-25","o":62.63,"h":63.91,"l":62.45,"c":63.8,"v":51104000},{"d":"2018-07-26","o":63.36,"h":64.37,"l":63.15,"c":64.28,"v":54686000},{"d":"2018-07-27","o":64.46,"h":64.57,"l":62.22,"c":62.64,"v":48362000},{"d":"2018-07-30","o":62.25,"h":62.64,"l":61.21,"c":61.5,"v":43896000},{"d":"2018-07-31","o":61.59,"h":62.06,"l":60.81,"c":61.36,"v":39382000},{"d":"2018-08-01","o":61.96,"h":62.29,"l":61.25,"c":61.65,"v":36994000},{"d":"2018-08-02","o":60.92,"h":62.22,"l":60.9,"c":62.06,"v":34704000},{"d":"2018-08-03","o":62.26,"h":62.33,"l":61.47,"c":61.91,"v":21264000},{"d":"2018-08-06","o":62.08,"h":62.12,"l":61.53,"c":61.88,"v":22114000},{"d":"2018-08-07","o":62.6,"h":63.3,"l":62.59,"c":62.79,"v":42506000},{"d":"2018-08-08","o":62.84,"h":63.59,"l":62.61,"c":63.07,"v":34344000},{"d":"2018-08-09","o":63.14,"h":63.6,"l":63.01,"c":63.22,"v":27326000},{"d":"2018-08-10","o":62.96,"h":63.06,"l":62.36,"c":62.63,"v":26602000},{"d":"2018-08-13","o":62.56,"h":63.3,"l":62.35,"c":62.43,"v":27500000},{"d":"2018-08-14","o":62.62,"h":63.03,"l":61.98,"c":62.91,"v":28080000},{"d":"2018-08-15","o":62.21,"h":62.6,"l":61.31,"c":61.61,"v":37052000},{"d":"2018-08-16","o":62.1,"h":62.19,"l":60.98,"c":61.2,"v":32176000},{"d":"2018-08-17","o":61.1,"h":61.35,"l":60.2,"c":60.79,"v":33092000},{"d":"2018-08-20","o":61.03,"h":61.3,"l":60.44,"c":61.1,"v":22218000},{"d":"2018-08-21","o":61.15,"h":61.64,"l":60.75,"c":60.87,"v":23082000},{"d":"2018-08-22","o":60.71,"h":61.33,"l":60.66,"c":61.09,"v":22296000},{"d":"2018-08-23","o":60.99,"h":61.76,"l":60.97,"c":61.06,"v":24666000},{"d":"2018-08-24","o":61.3,"h":61.87,"l":61.07,"c":61.84,"v":24454000},{"d":"2018-08-27","o":62.21,"h":62.89,"l":62.03,"c":62.81,"v":28580000},{"d":"2018-08-28","o":62.79,"h":62.83,"l":62.15,"c":62.29,"v":27330000},{"d":"2018-08-29","o":62.75,"h":63.36,"l":62.64,"c":63.23,"v":36926000},{"d":"2018-08-30","o":63.17,"h":63.47,"l":62.36,"c":62.72,"v":30104000},{"d":"2018-08-31","o":62.61,"h":62.63,"l":61.29,"c":61.59,"v":42308000},{"d":"2018-09-04","o":61.13,"h":61.39,"l":60.33,"c":60.57,"v":41458000},{"d":"2018-09-05","o":60.46,"h":60.74,"l":58.77,"c":59.96,"v":53988000},{"d":"2018-09-06","o":59.93,"h":59.95,"l":58.18,"c":59.2,"v":46854000},{"d":"2018-09-07","o":58.6,"h":59.43,"l":58.46,"c":58.88,"v":32658000},{"d":"2018-09-10","o":59.21,"h":59.33,"l":58.53,"c":58.75,"v":27670000},{"d":"2018-09-11","o":58.56,"h":59.55,"l":58.3,"c":59.5,"v":29254000},{"d":"2018-09-12","o":59.1,"h":59.53,"l":58.31,"c":58.58,"v":35716000},{"d":"2018-09-13","o":58.99,"h":59.39,"l":58.46,"c":59.11,"v":40068000},{"d":"2018-09-14","o":59.4,"h":59.4,"l":58.68,"c":58.9,"v":24176000},{"d":"2018-09-17","o":58.89,"h":59.09,"l":57.92,"c":57.99,"v":34096000},{"d":"2018-09-18","o":58.13,"h":59.07,"l":58.07,"c":58.36,"v":32314000},{"d":"2018-09-19","o":58.45,"h":58.81,"l":57.93,"c":58.71,"v":25962000},{"d":"2018-09-20","o":59.03,"h":59.7,"l":58.81,"c":59.58,"v":29244000},{"d":"2018-09-21","o":59.75,"h":59.83,"l":58.6,"c":58.61,"v":91222000},{"d":"2018-09-24","o":57.97,"h":59.26,"l":57.58,"c":58.98,"v":31150000},{"d":"2018-09-25","o":59.21,"h":59.84,"l":58.7,"c":59.69,"v":33152000},{"d":"2018-09-26","o":59.68,"h":60.36,"l":59.27,"c":59.7,"v":37650000},{"d":"2018-09-27","o":60,"h":60.84,"l":59.9,"c":60.37,"v":36274000},{"d":"2018-09-28","o":60.2,"h":60.42,"l":59.89,"c":60.35,"v":35612000},{"d":"2018-10-01","o":60.65,"h":61.21,"l":60.16,"c":60.43,"v":33164000},{"d":"2018-10-02","o":60.33,"h":61.23,"l":59.98,"c":60.38,"v":40180000},{"d":"2018-10-03","o":60.6,"h":60.71,"l":60.11,"c":60.58,"v":26246000},{"d":"2018-10-04","o":60.25,"h":60.29,"l":58.19,"c":58.85,"v":46576000},{"d":"2018-10-05","o":58.8,"h":59.1,"l":57.72,"c":58.39,"v":31852000},{"d":"2018-10-08","o":58,"h":58.79,"l":56.77,"c":57.8,"v":46190000},{"d":"2018-10-09","o":57.57,"h":58.08,"l":57.21,"c":57.26,"v":33690000},{"d":"2018-10-10","o":56.82,"h":56.85,"l":54.58,"c":54.61,"v":58980000},{"d":"2018-10-11","o":53.95,"h":55.8,"l":53.79,"c":54.54,"v":67696000},{"d":"2018-10-12","o":55.98,"h":56.29,"l":54.75,"c":56.03,"v":49370000},{"d":"2018-10-15","o":55.9,"h":56.09,"l":54.91,"c":55.12,"v":30074000},{"d":"2018-10-16","o":55.67,"h":56.82,"l":55.59,"c":56.65,"v":38378000},{"d":"2018-10-17","o":57,"h":57.35,"l":55.7,"c":56.38,"v":35652000},{"d":"2018-10-18","o":56.5,"h":56.62,"l":54.32,"c":54.9,"v":46152000},{"d":"2018-10-19","o":55.19,"h":56.05,"l":54.85,"c":55.26,"v":41286000},{"d":"2018-10-22","o":55.63,"h":56.08,"l":55,"c":55.57,"v":27116000},{"d":"2018-10-23","o":54.56,"h":55.9,"l":53.95,"c":55.75,"v":37686000},{"d":"2018-10-24","o":55.75,"h":55.83,"l":52.75,"c":52.86,"v":49286000},{"d":"2018-10-25","o":54.01,"h":55.89,"l":53.78,"c":55.18,"v":72956000},{"d":"2018-10-26","o":52.42,"h":55.85,"l":52.11,"c":54.19,"v":106438000},{"d":"2018-10-29","o":54.83,"h":55.44,"l":50.36,"c":51.74,"v":81290000},{"d":"2018-10-30","o":51,"h":52.54,"l":50.7,"c":52.48,"v":59768000},{"d":"2018-10-31","o":53.41,"h":55.4,"l":53.41,"c":54.53,"v":70916000},{"d":"2018-11-01","o":54.57,"h":54.99,"l":53.89,"c":54.3,"v":40132000},{"d":"2018-11-02","o":54.45,"h":54.9,"l":53.38,"c":53.57,"v":43438000},{"d":"2018-11-05","o":53.63,"h":53.67,"l":51.7,"c":52.79,"v":45358000},{"d":"2018-11-06","o":52.75,"h":53.99,"l":52.68,"c":53.48,"v":28660000},{"d":"2018-11-07","o":54.17,"h":55.5,"l":54.03,"c":55.41,"v":43388000},{"d":"2018-11-08","o":55.37,"h":55.41,"l":54.22,"c":54.73,"v":33694000},{"d":"2018-11-09","o":54.2,"h":54.42,"l":53.21,"c":53.85,"v":34860000},{"d":"2018-11-12","o":53.66,"h":53.71,"l":52.02,"c":52.47,"v":34002000},{"d":"2018-11-13","o":52.74,"h":53.33,"l":52.02,"c":52.4,"v":25750000},{"d":"2018-11-14","o":53,"h":53.29,"l":52.06,"c":52.73,"v":34666000},{"d":"2018-11-15","o":52.57,"h":53.94,"l":52.06,"c":53.55,"v":41584000},{"d":"2018-11-16","o":53.26,"h":53.62,"l":52.74,"c":53.41,"v":35366000},{"d":"2018-11-19","o":53.17,"h":53.4,"l":51.14,"c":51.37,"v":45684000},{"d":"2018-11-20","o":50.36,"h":51.87,"l":50.11,"c":51.52,"v":54458000},{"d":"2018-11-21","o":52.27,"h":52.74,"l":51.97,"c":52.17,"v":29698000},{"d":"2018-11-23","o":51.67,"h":52.15,"l":51.43,"c":51.51,"v":14178000},{"d":"2018-11-26","o":52.2,"h":52.85,"l":51.99,"c":52.8,"v":31558000},{"d":"2018-11-27","o":52.57,"h":53.34,"l":52.28,"c":52.61,"v":33048000},{"d":"2018-11-28","o":52.87,"h":54.64,"l":52.15,"c":54.59,"v":46042000},{"d":"2018-11-29","o":54.18,"h":55.01,"l":54.1,"c":54.73,"v":31004000},{"d":"2018-11-30","o":54.78,"h":55.48,"l":54.16,"c":55.48,"v":59668000},{"d":"2018-12-03","o":56.61,"h":56.75,"l":55.59,"c":55.82,"v":57532000},{"d":"2018-12-04","o":55.65,"h":55.71,"l":53.04,"c":53.12,"v":45630000},{"d":"2018-12-06","o":52.25,"h":53.97,"l":52.12,"c":53.9,"v":47436000},{"d":"2018-12-07","o":53.61,"h":54.25,"l":51.97,"c":52.33,"v":42682000},{"d":"2018-12-10","o":52.15,"h":52.98,"l":51.65,"c":52.66,"v":33652000},{"d":"2018-12-11","o":53.35,"h":53.52,"l":52.51,"c":53.08,"v":33852000},{"d":"2018-12-12","o":53.85,"h":54.59,"l":53.6,"c":53.69,"v":28960000},{"d":"2018-12-13","o":53.78,"h":54.42,"l":53.25,"c":53.68,"v":24986000},{"d":"2018-12-14","o":53,"h":53.59,"l":52.47,"c":52.59,"v":36358000},{"d":"2018-12-17","o":52.35,"h":53.12,"l":50.83,"c":51.28,"v":49932000},{"d":"2018-12-18","o":51.7,"h":52.98,"l":51.52,"c":52.17,"v":43640000},{"d":"2018-12-19","o":52.36,"h":53.79,"l":50.97,"c":51.77,"v":58264000},{"d":"2018-12-20","o":51.3,"h":52.37,"l":50.39,"c":51.18,"v":53674000},{"d":"2018-12-21","o":51.6,"h":51.88,"l":49.06,"c":49.56,"v":104656000},{"d":"2018-12-24","o":49.22,"h":50.61,"l":48.88,"c":49.23,"v":36360000},{"d":"2018-12-26","o":49.9,"h":52.42,"l":49.63,"c":52.39,"v":46318000},{"d":"2018-12-27","o":51.31,"h":52.67,"l":50.35,"c":52.65,"v":45996000},{"d":"2018-12-28","o":52.97,"h":53.21,"l":52.1,"c":52.33,"v":34398000},{"d":"2018-12-31","o":52.89,"h":53.15,"l":51.65,"c":52.25,"v":33110000},{"d":"2019-01-02","o":51.36,"h":53.04,"l":51.26,"c":52.73,"v":31868000},{"d":"2019-01-03","o":52.53,"h":53.31,"l":51.12,"c":51.27,"v":41960000},{"d":"2019-01-04","o":52.13,"h":54,"l":51.84,"c":53.9,"v":46022000},{"d":"2019-01-07","o":54.05,"h":54.13,"l":53.13,"c":53.8,"v":47446000},{"d":"2019-01-08","o":54.3,"h":54.67,"l":53.42,"c":54.27,"v":35414000},{"d":"2019-01-09","o":54.4,"h":54.58,"l":53.72,"c":54.08,"v":26998000},{"d":"2019-01-10","o":53.75,"h":53.99,"l":53.23,"c":53.94,"v":26598000},{"d":"2019-01-11","o":53.49,"h":53.67,"l":52.82,"c":53.22,"v":30864000},{"d":"2019-01-14","o":52.67,"h":52.92,"l":52.43,"c":52.58,"v":28490000},{"d":"2019-01-15","o":52.9,"h":54.41,"l":52.72,"c":54.33,"v":37518000},{"d":"2019-01-16","o":54.5,"h":55.12,"l":54.4,"c":54.48,"v":38280000},{"d":"2019-01-17","o":54.4,"h":55.03,"l":54.16,"c":54.96,"v":24896000},{"d":"2019-01-18","o":55.43,"h":55.9,"l":54.96,"c":55.37,"v":44892000},{"d":"2019-01-22","o":54.8,"h":54.95,"l":53.54,"c":53.93,"v":39632000},{"d":"2019-01-23","o":54.34,"h":54.65,"l":53.38,"c":54.22,"v":25194000},{"d":"2019-01-24","o":54.13,"h":54.4,"l":53.5,"c":54.2,"v":29114000},{"d":"2019-01-25","o":54.71,"h":55.17,"l":54.59,"c":55.08,"v":23260000},{"d":"2019-01-28","o":54.5,"h":54.67,"l":53.73,"c":53.99,"v":29334000},{"d":"2019-01-29","o":54.05,"h":54.24,"l":53.3,"c":53.5,"v":19704000},{"d":"2019-01-30","o":53.87,"h":54.98,"l":53.83,"c":54.9,"v":29452000},{"d":"2019-01-31","o":55.61,"h":56.38,"l":55.26,"c":56.29,"v":40232000},{"d":"2019-02-01","o":56.11,"h":56.72,"l":55.71,"c":55.93,"v":33116000},{"d":"2019-02-04","o":55.95,"h":57.12,"l":55.88,"c":57.07,"v":78408000},{"d":"2019-02-05","o":56.48,"h":57.64,"l":56.18,"c":57.59,"v":82296000},{"d":"2019-02-06","o":57.46,"h":57.7,"l":55.92,"c":56.14,"v":48256000},{"d":"2019-02-07","o":55.59,"h":55.6,"l":54.68,"c":55.3,"v":38298000},{"d":"2019-02-08","o":54.74,"h":55.26,"l":54.71,"c":55.12,"v":21766000},{"d":"2019-02-11","o":55.19,"h":55.67,"l":55,"c":55.11,"v":18498000},{"d":"2019-02-12","o":55.55,"h":56.64,"l":55.55,"c":56.38,"v":35036000},{"d":"2019-02-13","o":56.65,"h":57.14,"l":56.3,"c":56.43,"v":28042000},{"d":"2019-02-14","o":56.25,"h":56.81,"l":55.85,"c":56.46,"v":21106000},{"d":"2019-02-15","o":56.97,"h":56.97,"l":55.84,"c":55.98,"v":27826000},{"d":"2019-02-19","o":55.83,"h":56.48,"l":55.83,"c":56.33,"v":21980000},{"d":"2019-02-20","o":56.44,"h":56.55,"l":55.59,"c":56.03,"v":24090000},{"d":"2019-02-21","o":55.94,"h":55.96,"l":54.9,"c":55.21,"v":33272000},{"d":"2019-02-22","o":55.49,"h":55.86,"l":55.03,"c":55.83,"v":29436000},{"d":"2019-02-25","o":56.1,"h":56.27,"l":55.71,"c":55.87,"v":26208000},{"d":"2019-02-26","o":55.72,"h":56.32,"l":55.33,"c":56.1,"v":35026000},{"d":"2019-02-27","o":55.7,"h":56.29,"l":55.43,"c":56.14,"v":22092000},{"d":"2019-02-28","o":55.95,"h":56.7,"l":55.92,"c":56.33,"v":27422000},{"d":"2019-03-01","o":56.55,"h":57.5,"l":56.55,"c":57.43,"v":34086000},{"d":"2019-03-04","o":57.73,"h":58.28,"l":56.91,"c":57.67,"v":35490000},{"d":"2019-03-05","o":57.8,"h":58.82,"l":57.65,"c":58.46,"v":40094000},{"d":"2019-03-06","o":58.59,"h":58.74,"l":58.15,"c":58.25,"v":23602000},{"d":"2019-03-07","o":58.03,"h":58.18,"l":57.09,"c":57.54,"v":30086000},{"d":"2019-03-08","o":56.69,"h":57.67,"l":56.51,"c":57.5,"v":23694000},{"d":"2019-03-11","o":57.6,"h":59,"l":57.58,"c":58.96,"v":30032000},{"d":"2019-03-12","o":59.12,"h":60.29,"l":59.12,"c":59.86,"v":42220000},{"d":"2019-03-13","o":60.3,"h":60.36,"l":59.9,"c":59.95,"v":25888000},{"d":"2019-03-14","o":59.95,"h":60.24,"l":59.56,"c":59.63,"v":27302000},{"d":"2019-03-15","o":59.9,"h":60.09,"l":59.35,"c":59.51,"v":51886000},{"d":"2019-03-18","o":59.48,"h":59.75,"l":59.07,"c":59.43,"v":24442000},{"d":"2019-03-19","o":59.59,"h":60.17,"l":59.47,"c":60.12,"v":29788000},{"d":"2019-03-20","o":60.07,"h":61.5,"l":59.98,"c":61.32,"v":41508000},{"d":"2019-03-21","o":61,"h":61.82,"l":60.83,"c":61.81,"v":28150000},{"d":"2019-03-22","o":61.44,"h":61.68,"l":60.3,"c":60.38,"v":34422000},{"d":"2019-03-25","o":59.98,"h":60.47,"l":59.5,"c":59.87,"v":27576000},{"d":"2019-03-26","o":60.26,"h":60.38,"l":59.09,"c":59.49,"v":30752000},{"d":"2019-03-27","o":59.6,"h":59.6,"l":58.21,"c":58.9,"v":29428000},{"d":"2019-03-28","o":58.78,"h":58.86,"l":58.17,"c":58.61,"v":22402000},{"d":"2019-03-29","o":59.01,"h":59.2,"l":58.32,"c":58.84,"v":30890000},{"d":"2019-04-01","o":59.38,"h":60.01,"l":59.32,"c":59.95,"v":27706000},{"d":"2019-04-02","o":60,"h":60.29,"l":59.56,"c":60.28,"v":18288000},{"d":"2019-04-03","o":60.63,"h":61.03,"l":60.25,"c":60.54,"v":22180000},{"d":"2019-04-04","o":60.56,"h":61.03,"l":60.45,"c":60.97,"v":21022000},{"d":"2019-04-05","o":60.97,"h":61.02,"l":60.5,"c":60.57,"v":20012000},{"d":"2019-04-08","o":60.56,"h":60.7,"l":60.24,"c":60.41,"v":21750000},{"d":"2019-04-09","o":60.09,"h":60.36,"l":59.92,"c":60.13,"v":19668000},{"d":"2019-04-10","o":60.25,"h":60.45,"l":60.03,"c":60.32,"v":15510000},{"d":"2019-04-11","o":60.44,"h":60.64,"l":60.23,"c":60.48,"v":16998000},{"d":"2019-04-12","o":60.78,"h":61.15,"l":60.66,"c":61.14,"v":24312000},{"d":"2019-04-15","o":61.2,"h":61.47,"l":60.73,"c":61.33,"v":23796000},{"d":"2019-04-16","o":61.5,"h":61.8,"l":61.25,"c":61.6,"v":22622000},{"d":"2019-04-17","o":61.85,"h":62.26,"l":61.65,"c":62.01,"v":30366000},{"d":"2019-04-18","o":62.25,"h":62.3,"l":61.97,"c":62.07,"v":24750000},{"d":"2019-04-22","o":61.83,"h":62.72,"l":61.67,"c":62.69,"v":19084000},{"d":"2019-04-23","o":62.83,"h":63.72,"l":62.6,"c":63.53,"v":31868000},{"d":"2019-04-24","o":63.53,"h":63.7,"l":62.99,"c":63,"v":23396000},{"d":"2019-04-25","o":63.51,"h":63.64,"l":62.9,"c":63.37,"v":31344000},{"d":"2019-04-26","o":63.67,"h":63.95,"l":63.25,"c":63.87,"v":27228000},{"d":"2019-04-29","o":64.03,"h":64.85,"l":63.59,"c":64.81,"v":72368000},{"d":"2019-04-30","o":59.53,"h":60.05,"l":59.15,"c":59.95,"v":133178000},{"d":"2019-05-01","o":59.88,"h":59.96,"l":58.58,"c":58.67,"v":74340000},{"d":"2019-05-02","o":58.63,"h":58.97,"l":57.92,"c":58.33,"v":45098000},{"d":"2019-05-03","o":58.87,"h":59.57,"l":58.68,"c":59.48,"v":41588000},{"d":"2019-05-06","o":58.6,"h":59.77,"l":58.56,"c":59.67,"v":31774000},{"d":"2019-05-07","o":59.29,"h":59.74,"l":58.25,"c":58.94,"v":36604000},{"d":"2019-05-08","o":58.86,"h":59.21,"l":58.38,"c":58.54,"v":25520000},{"d":"2019-05-09","o":58.13,"h":58.7,"l":57.73,"c":58.4,"v":29556000},{"d":"2019-05-10","o":58.44,"h":58.81,"l":57.32,"c":58.38,"v":31650000},{"d":"2019-05-13","o":57.26,"h":57.6,"l":56.28,"c":56.83,"v":45626000},{"d":"2019-05-14","o":57.12,"h":57.24,"l":56.18,"c":56.24,"v":40392000},{"d":"2019-05-15","o":56.13,"h":58.92,"l":56.07,"c":58.54,"v":59302000},{"d":"2019-05-16","o":58.59,"h":59.71,"l":58.42,"c":59.22,"v":35308000},{"d":"2019-05-17","o":58.79,"h":59.31,"l":58.32,"c":58.44,"v":25362000},{"d":"2019-05-20","o":57.65,"h":57.65,"l":56.91,"c":57.23,"v":30602000},{"d":"2019-05-21","o":57.72,"h":57.9,"l":57.17,"c":57.72,"v":20562000},{"d":"2019-05-22","o":57.56,"h":58.19,"l":57.55,"c":57.79,"v":18826000},{"d":"2019-05-23","o":57.3,"h":57.5,"l":56.66,"c":57.27,"v":25214000},{"d":"2019-05-24","o":57.6,"h":57.72,"l":56.84,"c":56.93,"v":18554000},{"d":"2019-05-28","o":57.07,"h":57.82,"l":56.93,"c":56.98,"v":20948000},{"d":"2019-05-29","o":56.63,"h":56.75,"l":55.6,"c":56,"v":36230000},{"d":"2019-05-30","o":56.01,"h":56.34,"l":55.79,"c":56.07,"v":18088000},{"d":"2019-05-31","o":55.28,"h":55.67,"l":55.17,"c":55.33,"v":31582000},{"d":"2019-06-03","o":53.35,"h":53.35,"l":51.35,"c":51.94,"v":96890000},{"d":"2019-06-04","o":52.22,"h":52.92,"l":51.8,"c":52.72,"v":60512000},{"d":"2019-06-05","o":52.75,"h":52.84,"l":51.65,"c":52.23,"v":46988000},{"d":"2019-06-06","o":52.31,"h":52.5,"l":51.78,"c":52.39,"v":29020000},{"d":"2019-06-07","o":52.71,"h":53.67,"l":52.56,"c":53.42,"v":43828000},{"d":"2019-06-10","o":53.85,"h":54.74,"l":53.76,"c":54.14,"v":28510000},{"d":"2019-06-11","o":54.85,"h":55.2,"l":53.98,"c":54.05,"v":33508000},{"d":"2019-06-12","o":54,"h":54.13,"l":53.48,"c":53.96,"v":23670000},{"d":"2019-06-13","o":54.24,"h":54.83,"l":54.13,"c":54.55,"v":20814000},{"d":"2019-06-14","o":54.49,"h":54.74,"l":54.07,"c":54.31,"v":24582000},{"d":"2019-06-17","o":54.46,"h":55.06,"l":54.4,"c":54.69,"v":19770000},{"d":"2019-06-18","o":55.58,"h":55.94,"l":55.04,"c":55.26,"v":34526000},{"d":"2019-06-19","o":55.36,"h":55.47,"l":54.8,"c":55.23,"v":26714000},{"d":"2019-06-20","o":56.08,"h":56.14,"l":55.35,"c":55.66,"v":24018000},{"d":"2019-06-21","o":55.49,"h":56.33,"l":55.49,"c":56.27,"v":50774000},{"d":"2019-06-24","o":56,"h":56.18,"l":55.67,"c":55.83,"v":24236000},{"d":"2019-06-25","o":55.75,"h":55.78,"l":54.23,"c":54.38,"v":31644000},{"d":"2019-06-26","o":54.55,"h":54.76,"l":53.68,"c":54.02,"v":34698000},{"d":"2019-06-27","o":54.34,"h":54.42,"l":53.79,"c":53.83,"v":24078000},{"d":"2019-06-28","o":53.86,"h":54.14,"l":53.69,"c":54.14,"v":33672000},{"d":"2019-07-01","o":55.05,"h":55.43,"l":54.77,"c":55,"v":29196000},{"d":"2019-07-02","o":55.24,"h":55.64,"l":54.98,"c":55.63,"v":20630000},{"d":"2019-07-03","o":55.92,"h":56.4,"l":55.74,"c":56.15,"v":20154000},{"d":"2019-07-05","o":55.97,"h":56.73,"l":55.88,"c":56.63,"v":29794000},{"d":"2019-07-08","o":56.29,"h":56.36,"l":55.59,"c":55.84,"v":29888000},{"d":"2019-07-09","o":55.52,"h":56.39,"l":55.36,"c":56.21,"v":29472000},{"d":"2019-07-10","o":56.62,"h":57.12,"l":56.53,"c":57.05,"v":30710000},{"d":"2019-07-11","o":57.31,"h":57.66,"l":56.98,"c":57.2,"v":26004000},{"d":"2019-07-12","o":57.15,"h":57.38,"l":56.93,"c":57.27,"v":21878000},{"d":"2019-07-15","o":57.27,"h":57.53,"l":57,"c":57.53,"v":21164000},{"d":"2019-07-16","o":57.34,"h":57.93,"l":57.34,"c":57.67,"v":25352000},{"d":"2019-07-17","o":57.55,"h":57.92,"l":57.33,"c":57.34,"v":19538000},{"d":"2019-07-18","o":57.1,"h":57.41,"l":56.64,"c":57.36,"v":25450000},{"d":"2019-07-19","o":57.47,"h":57.58,"l":56.56,"c":56.58,"v":23184000},{"d":"2019-07-22","o":56.77,"h":57,"l":56.26,"c":56.96,"v":28914000},{"d":"2019-07-23","o":57.17,"h":57.44,"l":56.64,"c":57.4,"v":20648000},{"d":"2019-07-24","o":56.63,"h":57.27,"l":56.43,"c":56.99,"v":27192000},{"d":"2019-07-25","o":56.95,"h":57.18,"l":56.19,"c":56.8,"v":54762000},{"d":"2019-07-26","o":61.4,"h":63.42,"l":61.4,"c":62.26,"v":121216000},{"d":"2019-07-29","o":62.12,"h":62.45,"l":61.51,"c":62.09,"v":41382000},{"d":"2019-07-30","o":61.35,"h":61.85,"l":61.27,"c":61.4,"v":28616000},{"d":"2019-07-31","o":61.24,"h":61.75,"l":60.41,"c":60.91,"v":39960000},{"d":"2019-08-01","o":60.88,"h":61.81,"l":60.35,"c":60.59,"v":35426000},{"d":"2019-08-02","o":60.15,"h":60.47,"l":59.5,"c":59.82,"v":34910000},{"d":"2019-08-05","o":58.65,"h":58.84,"l":57.14,"c":57.74,"v":47840000},{"d":"2019-08-06","o":58.28,"h":59.07,"l":58.08,"c":58.55,"v":36014000},{"d":"2019-08-07","o":57.89,"h":58.99,"l":57.54,"c":58.8,"v":30686000},{"d":"2019-08-08","o":59.32,"h":60.31,"l":58.7,"c":60.31,"v":30116000},{"d":"2019-08-09","o":60,"h":60.22,"l":59.24,"c":59.44,"v":20418000},{"d":"2019-08-12","o":59,"h":59.28,"l":58.44,"c":58.72,"v":22064000},{"d":"2019-08-13","o":58.72,"h":60.27,"l":58.65,"c":59.84,"v":28434000},{"d":"2019-08-14","o":58.8,"h":59.14,"l":58.05,"c":58.21,"v":35430000},{"d":"2019-08-15","o":58.42,"h":58.82,"l":58.15,"c":58.47,"v":28506000},{"d":"2019-08-16","o":59.04,"h":59.19,"l":58.65,"c":58.96,"v":24916000},{"d":"2019-08-19","o":59.59,"h":60.47,"l":59.52,"c":60.02,"v":24450000},{"d":"2019-08-20","o":59.77,"h":59.9,"l":59.15,"c":59.18,"v":20206000},{"d":"2019-08-21","o":59.79,"h":60.03,"l":59.4,"c":59.58,"v":14152000},{"d":"2019-08-22","o":59.69,"h":59.94,"l":58.95,"c":59.58,"v":17352000},{"d":"2019-08-23","o":59.26,"h":59.78,"l":57.5,"c":57.68,"v":36254000},{"d":"2019-08-26","o":57.97,"h":58.59,"l":57.74,"c":58.56,"v":21166000},{"d":"2019-08-27","o":59.15,"h":59.25,"l":58.23,"c":58.54,"v":23460000},{"d":"2019-08-28","o":58.24,"h":58.92,"l":58.01,"c":58.69,"v":16810000},{"d":"2019-08-29","o":59.32,"h":59.96,"l":59.26,"c":59.71,"v":19636000},{"d":"2019-08-30","o":60.02,"h":60.02,"l":59.29,"c":59.53,"v":18064000},{"d":"2019-09-03","o":59.09,"h":59.45,"l":58.19,"c":58.48,"v":25908000},{"d":"2019-09-04","o":58.97,"h":59.24,"l":58.58,"c":59.11,"v":21312000},{"d":"2019-09-05","o":59.68,"h":60.7,"l":59.63,"c":60.61,"v":26394000},{"d":"2019-09-06","o":60.46,"h":60.65,"l":60.16,"c":60.32,"v":18972000},{"d":"2019-09-09","o":60.35,"h":61.03,"l":59.66,"c":60.26,"v":31854000},{"d":"2019-09-10","o":59.8,"h":60.5,"l":59.8,"c":60.28,"v":27922000},{"d":"2019-09-11","o":60.19,"h":61.12,"l":60.11,"c":61,"v":23522000},{"d":"2019-09-12","o":61.17,"h":62.12,"l":61.13,"c":61.75,"v":31644000},{"d":"2019-09-13","o":61.61,"h":62.05,"l":61.35,"c":62,"v":23676000},{"d":"2019-09-16","o":61.52,"h":61.95,"l":61.26,"c":61.58,"v":28218000},{"d":"2019-09-17","o":61.58,"h":61.75,"l":61.17,"c":61.49,"v":20806000},{"d":"2019-09-18","o":61.51,"h":61.81,"l":60.82,"c":61.63,"v":17440000},{"d":"2019-09-19","o":61.62,"h":62.22,"l":61.62,"c":61.94,"v":16554000},{"d":"2019-09-20","o":61.68,"h":62.14,"l":61.18,"c":61.49,"v":37692000},{"d":"2019-09-23","o":61.33,"h":61.98,"l":61.19,"c":61.73,"v":20798000},{"d":"2019-09-24","o":62,"h":62.36,"l":60.53,"c":60.92,"v":35804000},{"d":"2019-09-25","o":60.8,"h":62.4,"l":60.46,"c":62.3,"v":26798000},{"d":"2019-09-26","o":62.11,"h":62.23,"l":61.59,"c":62.11,"v":23166000},{"d":"2019-09-27","o":62.14,"h":62.25,"l":60.76,"c":61.3,"v":34122000},{"d":"2019-09-30","o":61.03,"h":61.37,"l":60.67,"c":61.06,"v":24470000},{"d":"2019-10-01","o":61.12,"h":61.64,"l":60.28,"c":60.3,"v":24504000},{"d":"2019-10-02","o":59.83,"h":59.94,"l":58.63,"c":58.9,"v":33030000},{"d":"2019-10-03","o":59.17,"h":59.55,"l":58.16,"c":59.47,"v":28368000},{"d":"2019-10-04","o":59.71,"h":60.62,"l":59.55,"c":60.55,"v":24282000},{"d":"2019-10-07","o":60.35,"h":60.95,"l":60.22,"c":60.41,"v":17040000},{"d":"2019-10-08","o":59.94,"h":60.34,"l":59.47,"c":59.51,"v":20086000},{"d":"2019-10-09","o":60.07,"h":60.42,"l":59.91,"c":60.12,"v":15948000},{"d":"2019-10-10","o":59.93,"h":60.78,"l":59.89,"c":60.47,"v":12842000},{"d":"2019-10-11","o":61.2,"h":61.44,"l":60.68,"c":60.79,"v":22330000},{"d":"2019-10-14","o":60.69,"h":61.29,"l":60.59,"c":60.89,"v":13296000},{"d":"2019-10-15","o":61.08,"h":62.36,"l":61.05,"c":62.11,"v":27584000},{"d":"2019-10-16","o":62.09,"h":62.71,"l":61.93,"c":62.15,"v":22986000},{"d":"2019-10-17","o":62.57,"h":63.19,"l":62.49,"c":62.64,"v":20958000},{"d":"2019-10-18","o":62.73,"h":62.91,"l":62.01,"c":62.22,"v":31624000},{"d":"2019-10-21","o":62.44,"h":62.68,"l":62,"c":62.21,"v":18094000},{"d":"2019-10-22","o":62.22,"h":62.44,"l":61.99,"c":62.06,"v":22862000},{"d":"2019-10-23","o":62.01,"h":62.9,"l":62.01,"c":62.88,"v":21282000},{"d":"2019-10-24","o":62.96,"h":63.15,"l":62.62,"c":62.96,"v":20224000},{"d":"2019-10-25","o":62.6,"h":63.4,"l":62.46,"c":63.22,"v":27104000},{"d":"2019-10-28","o":63.75,"h":64.96,"l":63.62,"c":64.45,"v":65428000},{"d":"2019-10-29","o":63.8,"h":64.04,"l":62.78,"c":63.03,"v":52654000},{"d":"2019-10-30","o":62.76,"h":63.4,"l":62.53,"c":63.03,"v":29204000},{"d":"2019-10-31","o":63,"h":63.33,"l":62.47,"c":62.94,"v":31904000},{"d":"2019-11-01","o":63.29,"h":63.65,"l":62.99,"c":63.61,"v":28812000},{"d":"2019-11-04","o":63.81,"h":64.62,"l":63.81,"c":64.48,"v":30632000},{"d":"2019-11-05","o":64.56,"h":64.86,"l":64.47,"c":64.57,"v":25148000},{"d":"2019-11-06","o":64.5,"h":64.65,"l":64.11,"c":64.55,"v":24626000},{"d":"2019-11-07","o":64.71,"h":66.13,"l":64.69,"c":65.35,"v":45140000},{"d":"2019-11-08","o":65.08,"h":65.86,"l":65.08,"c":65.45,"v":30392000},{"d":"2019-11-11","o":65.2,"h":65.25,"l":64.79,"c":64.91,"v":17234000},{"d":"2019-11-12","o":64.93,"h":65.47,"l":64.71,"c":64.86,"v":28852000},{"d":"2019-11-13","o":64.66,"h":65.13,"l":64.61,"c":64.81,"v":20538000},{"d":"2019-11-14","o":64.75,"h":65.79,"l":64.7,"c":65.46,"v":28948000},{"d":"2019-11-15","o":65.75,"h":66.68,"l":65.59,"c":66.68,"v":39286000},{"d":"2019-11-18","o":66.62,"h":66.7,"l":65.81,"c":65.99,"v":27984000},{"d":"2019-11-19","o":66.33,"h":66.33,"l":65.59,"c":65.63,"v":21864000},{"d":"2019-11-20","o":65.57,"h":65.66,"l":64.46,"c":65.09,"v":28892000},{"d":"2019-11-21","o":64.96,"h":65.56,"l":64.54,"c":65.01,"v":25546000},{"d":"2019-11-22","o":65.15,"h":65.35,"l":64.47,"c":64.68,"v":27776000},{"d":"2019-11-25","o":64.81,"h":65.52,"l":64.78,"c":65.28,"v":23590000},{"d":"2019-11-26","o":65.5,"h":65.7,"l":65.2,"c":65.65,"v":21910000},{"d":"2019-11-27","o":65.77,"h":65.88,"l":65.47,"c":65.61,"v":18808000},{"d":"2019-11-29","o":65.33,"h":65.5,"l":65.16,"c":65.2,"v":12802000},{"d":"2019-12-02","o":65.13,"h":65.27,"l":64.02,"c":64.44,"v":26538000},{"d":"2019-12-03","o":63.93,"h":64.86,"l":63.85,"c":64.74,"v":25270000},{"d":"2019-12-04","o":65.31,"h":66.21,"l":65.15,"c":65.95,"v":35506000},{"d":"2019-12-05","o":66.35,"h":66.4,"l":65.72,"c":66.35,"v":24408000},{"d":"2019-12-06","o":66.64,"h":67.12,"l":66.56,"c":66.97,"v":32968000},{"d":"2019-12-09","o":66.94,"h":67.88,"l":66.8,"c":67.15,"v":30842000},{"d":"2019-12-10","o":67,"h":67.4,"l":66.7,"c":67.14,"v":17606000},{"d":"2019-12-11","o":67.42,"h":67.49,"l":67.06,"c":67.21,"v":20480000},{"d":"2019-12-12","o":67.16,"h":67.73,"l":66.91,"c":67.42,"v":29114000},{"d":"2019-12-13","o":67.39,"h":67.57,"l":67.08,"c":67.34,"v":33170000},{"d":"2019-12-16","o":67.75,"h":68.18,"l":67.53,"c":68.04,"v":28128000},{"d":"2019-12-17","o":68.12,"h":68.22,"l":67.54,"c":67.74,"v":32948000},{"d":"2019-12-18","o":67.85,"h":67.97,"l":67.52,"c":67.6,"v":23330000},{"d":"2019-12-19","o":67.6,"h":67.88,"l":67.44,"c":67.82,"v":28922000},{"d":"2019-12-20","o":68.15,"h":68.2,"l":67.54,"c":67.56,"v":50090000},{"d":"2019-12-23","o":67.94,"h":68.09,"l":67.4,"c":67.53,"v":19936000},{"d":"2019-12-24","o":67.51,"h":67.6,"l":67.21,"c":67.22,"v":13468000},{"d":"2019-12-26","o":67.33,"h":68.16,"l":67.28,"c":68.12,"v":23662000},{"d":"2019-12-27","o":68.2,"h":68.35,"l":67.65,"c":67.73,"v":23212000},{"d":"2019-12-30","o":67.84,"h":67.85,"l":66.89,"c":66.99,"v":19994000},{"d":"2019-12-31","o":66.79,"h":67.03,"l":66.61,"c":66.97,"v":19514000},{"d":"2020-01-02","o":67.42,"h":68.43,"l":67.32,"c":68.43,"v":27278000},{"d":"2020-01-03","o":67.4,"h":68.69,"l":67.37,"c":68.08,"v":23408000},{"d":"2020-01-06","o":67.58,"h":69.92,"l":67.55,"c":69.89,"v":46768000},{"d":"2020-01-07","o":70.02,"h":70.18,"l":69.58,"c":69.76,"v":34330000},{"d":"2020-01-08","o":69.74,"h":70.59,"l":69.63,"c":70.25,"v":35314000},{"d":"2020-01-09","o":71.1,"h":71.43,"l":70.51,"c":70.99,"v":33200000},{"d":"2020-01-10","o":71.47,"h":71.75,"l":70.98,"c":71.45,"v":26258000},{"d":"2020-01-13","o":71.76,"h":72.07,"l":71.27,"c":72,"v":30730000},{"d":"2020-01-14","o":72,"h":72.13,"l":71.39,"c":71.53,"v":26076000},{"d":"2020-01-15","o":71.65,"h":72.04,"l":71.58,"c":71.96,"v":21550000},{"d":"2020-01-16","o":72.27,"h":72.54,"l":72,"c":72.51,"v":26080000},{"d":"2020-01-17","o":73.13,"h":74.03,"l":72.83,"c":73.98,"v":52424000},{"d":"2020-01-21","o":73.95,"h":74.49,"l":73.51,"c":74.11,"v":48930000},{"d":"2020-01-22","o":74.49,"h":75.03,"l":74.13,"c":74.19,"v":28458000},{"d":"2020-01-23","o":74.38,"h":74.68,"l":74.02,"c":74.23,"v":26650000},{"d":"2020-01-24","o":74.64,"h":74.71,"l":73.16,"c":73.31,"v":29786000},{"d":"2020-01-27","o":71.58,"h":71.83,"l":70.97,"c":71.59,"v":34132000},{"d":"2020-01-28","o":72.09,"h":72.74,"l":71.52,"c":72.53,"v":29724000},{"d":"2020-01-29","o":72.92,"h":73.21,"l":72.27,"c":72.83,"v":21566000},{"d":"2020-01-30","o":71.9,"h":72.76,"l":71.75,"c":72.71,"v":27110000},{"d":"2020-01-31","o":73.39,"h":73.48,"l":71.35,"c":71.64,"v":43822000},{"d":"2020-02-03","o":73.08,"h":74.32,"l":72.83,"c":74.13,"v":71636000},{"d":"2020-02-04","o":72.72,"h":73.37,"l":71.1,"c":72.27,"v":95880000},{"d":"2020-02-05","o":73.18,"h":73.23,"l":71.48,"c":72.3,"v":36376000},{"d":"2020-02-06","o":72.6,"h":74.08,"l":72.52,"c":73.8,"v":37822000},{"d":"2020-02-07","o":73.37,"h":74.26,"l":73.27,"c":73.96,"v":28360000},{"d":"2020-02-10","o":73.86,"h":75.44,"l":73.76,"c":75.43,"v":38302000},{"d":"2020-02-11","o":75.66,"h":76.49,"l":75.27,"c":75.5,"v":34852000},{"d":"2020-02-12","o":75.79,"h":76.01,"l":75.43,"c":75.93,"v":31042000},{"d":"2020-02-13","o":75.5,"h":76.3,"l":75.2,"c":75.67,"v":22914000},{"d":"2020-02-14","o":75.73,"h":76,"l":75.28,"c":75.94,"v":23198000},{"d":"2020-02-18","o":75.72,"h":76.53,"l":75.55,"c":75.97,"v":25642000},{"d":"2020-02-19","o":76.36,"h":76.54,"l":76.05,"c":76.24,"v":22746000},{"d":"2020-02-20","o":75.95,"h":76.35,"l":75.21,"c":75.85,"v":25962000},{"d":"2020-02-21","o":75.23,"h":75.55,"l":73.92,"c":74.17,"v":42520000},{"d":"2020-02-24","o":71.15,"h":71.82,"l":70.34,"c":70.99,"v":49560000},{"d":"2020-02-25","o":71.55,"h":71.84,"l":69.02,"c":69.32,"v":51580000},{"d":"2020-02-26","o":69.75,"h":70.68,"l":68.83,"c":69.52,"v":49776000},{"d":"2020-02-27","o":67.96,"h":68.47,"l":65.71,"c":65.75,"v":62290000},{"d":"2020-02-28","o":63.72,"h":67.12,"l":63.41,"c":66.96,"v":80198000},{"d":"2020-03-02","o":67.57,"h":69.37,"l":66.26,"c":69.32,"v":55430000},{"d":"2020-03-03","o":69.88,"h":70.41,"l":66.46,"c":66.89,"v":56602000},{"d":"2020-03-04","o":67.95,"h":69.14,"l":66.85,"c":69.08,"v":47598000},{"d":"2020-03-05","o":67.28,"h":67.68,"l":65.08,"c":65.74,"v":54380000},{"d":"2020-03-06","o":63.5,"h":65.14,"l":62.86,"c":64.79,"v":64640000},{"d":"2020-03-09","o":60.25,"h":62.64,"l":59.9,"c":60.79,"v":69252000},{"d":"2020-03-10","o":62.72,"h":63.79,"l":60.73,"c":63.76,"v":54872000},{"d":"2020-03-11","o":62.41,"h":62.85,"l":59.56,"c":60.54,"v":54732000},{"d":"2020-03-12","o":56.13,"h":59.44,"l":55.42,"c":55.58,"v":94326000},{"d":"2020-03-13","o":58.75,"h":60.72,"l":55.61,"c":60.71,"v":79400000},{"d":"2020-03-16","o":54.48,"h":57.27,"l":53.35,"c":53.65,"v":96520000},{"d":"2020-03-17","o":54.53,"h":56.3,"l":52.46,"c":55.9,"v":83194000},{"d":"2020-03-18","o":53,"h":55.25,"l":51.85,"c":54.56,"v":93044000},{"d":"2020-03-19","o":54.41,"h":57.63,"l":52.78,"c":55.58,"v":74064000},{"d":"2020-03-20","o":56.54,"h":56.92,"l":53.1,"c":53.41,"v":82878000},{"d":"2020-03-23","o":52.82,"h":53.35,"l":50.44,"c":52.71,"v":83672000},{"d":"2020-03-24","o":55.2,"h":56.67,"l":54.32,"c":56.5,"v":72468000},{"d":"2020-03-25","o":56.23,"h":57.31,"l":54.15,"c":55.08,"v":90324000},{"d":"2020-03-26","o":55.74,"h":58.57,"l":54.6,"c":58.15,"v":76562000},{"d":"2020-03-27","o":56.37,"h":57.55,"l":55.2,"c":55.51,"v":62794000},{"d":"2020-03-30","o":56.63,"h":57.55,"l":54.92,"c":57.32,"v":58736000},{"d":"2020-03-31","o":57.44,"h":58.67,"l":56.84,"c":58.1,"v":65228000},{"d":"2020-04-01","o":56.2,"h":56.47,"l":54.67,"c":55.1,"v":51970000},{"d":"2020-04-02","o":55,"h":56.14,"l":54.66,"c":55.85,"v":56410000},{"d":"2020-04-03","o":55.74,"h":55.94,"l":53.75,"c":54.63,"v":51374000},{"d":"2020-04-06","o":56.65,"h":59.54,"l":56.25,"c":59.16,"v":63320000},{"d":"2020-04-07","o":60.85,"h":61.04,"l":58.86,"c":59.13,"v":61620000},{"d":"2020-04-08","o":60.15,"h":60.74,"l":59.2,"c":60.35,"v":40334000},{"d":"2020-04-09","o":60.91,"h":61.1,"l":59.62,"c":60.33,"v":54028000},{"d":"2020-04-13","o":60.08,"h":60.73,"l":59.12,"c":60.52,"v":38702000},{"d":"2020-04-14","o":62,"h":63.79,"l":61.43,"c":63.26,"v":63358000},{"d":"2020-04-15","o":62.33,"h":63.76,"l":61.7,"c":62.87,"v":42236000},{"d":"2020-04-16","o":63.36,"h":63.67,"l":61.91,"c":62.87,"v":57896000},{"d":"2020-04-17","o":64.08,"h":64.5,"l":63.3,"c":63.95,"v":51050000},{"d":"2020-04-20","o":63.49,"h":63.84,"l":62.82,"c":63.06,"v":35292000},{"d":"2020-04-21","o":62.14,"h":62.5,"l":60.25,"c":60.61,"v":49648000},{"d":"2020-04-22","o":62.06,"h":63.99,"l":61.86,"c":62.92,"v":46296000},{"d":"2020-04-23","o":63.29,"h":64.41,"l":63.03,"c":63.56,"v":34202000},{"d":"2020-04-24","o":62.75,"h":63.89,"l":62.2,"c":63.83,"v":37402000},{"d":"2020-04-27","o":64.6,"h":64.71,"l":63.25,"c":63.54,"v":44186000},{"d":"2020-04-28","o":64.16,"h":64.24,"l":61.52,"c":61.63,"v":80700000},{"d":"2020-04-29","o":67.25,"h":68.01,"l":66.34,"c":67.11,"v":108358000},{"d":"2020-04-30","o":66.57,"h":67.5,"l":66.07,"c":67.33,"v":55842000},{"d":"2020-05-01","o":66.2,"h":67.57,"l":65.48,"c":65.87,"v":48872000},{"d":"2020-05-04","o":65.41,"h":66.22,"l":64.8,"c":66.14,"v":30806000},{"d":"2020-05-05","o":66.88,"h":68.55,"l":66.75,"c":67.45,"v":39666000},{"d":"2020-05-06","o":67.9,"h":68.43,"l":67.26,"c":67.27,"v":31732000},{"d":"2020-05-07","o":68.07,"h":68.8,"l":67.63,"c":68.46,"v":30652000},{"d":"2020-05-08","o":69.09,"h":69.83,"l":68.6,"c":69.22,"v":33326000},{"d":"2020-05-11","o":68.84,"h":70.78,"l":68.78,"c":70.18,"v":32718000},{"d":"2020-05-12","o":70.41,"h":70.72,"l":68.73,"c":68.76,"v":33918000},{"d":"2020-05-13","o":68.81,"h":69.27,"l":66.4,"c":67.42,"v":40368000},{"d":"2020-05-14","o":66.68,"h":67.87,"l":66.17,"c":67.84,"v":36660000},{"d":"2020-05-15","o":67.41,"h":68.73,"l":66.95,"c":68.65,"v":41544000},{"d":"2020-05-18","o":68.08,"h":69.64,"l":67.71,"c":69.26,"v":47094000},{"d":"2020-05-19","o":69.27,"h":69.62,"l":68.69,"c":68.72,"v":31586000},{"d":"2020-05-20","o":69.46,"h":70.6,"l":69.37,"c":70.46,"v":38262000},{"d":"2020-05-21","o":70.55,"h":70.82,"l":69.72,"c":70.34,"v":30894000},{"d":"2020-05-22","o":70.19,"h":70.85,"l":69.8,"c":70.66,"v":28544000},{"d":"2020-05-26","o":72.1,"h":72.26,"l":70.97,"c":71.07,"v":44590000},{"d":"2020-05-27","o":71,"h":71.27,"l":69.73,"c":71.01,"v":31684000},{"d":"2020-05-28","o":70,"h":72.22,"l":69.95,"c":70.91,"v":35170000},{"d":"2020-05-29","o":71.02,"h":71.84,"l":70.8,"c":71.68,"v":37044000},{"d":"2020-06-01","o":71.29,"h":72.08,"l":71.11,"c":71.74,"v":25162000},{"d":"2020-06-02","o":71.75,"h":72.15,"l":71.08,"c":72.12,"v":23442000},{"d":"2020-06-03","o":72.14,"h":72.45,"l":71.58,"c":71.96,"v":27732000},{"d":"2020-06-04","o":71.84,"h":72.07,"l":70.3,"c":70.71,"v":26982000},{"d":"2020-06-05","o":70.78,"h":72.32,"l":70.38,"c":72,"v":42642000},{"d":"2020-06-08","o":71.31,"h":72.45,"l":71.22,"c":72.4,"v":33878000},{"d":"2020-06-09","o":72.26,"h":73.39,"l":72.12,"c":72.6,"v":33624000},{"d":"2020-06-10","o":73.08,"h":73.64,"l":72.72,"c":73.24,"v":31762000},{"d":"2020-06-11","o":72.05,"h":72.58,"l":69.92,"c":70.1,"v":47144000},{"d":"2020-06-12","o":71.29,"h":71.73,"l":69.29,"c":70.65,"v":36676000},{"d":"2020-06-15","o":69.47,"h":71.25,"l":69.36,"c":71.04,"v":30468000},{"d":"2020-06-16","o":72.45,"h":72.86,"l":71.45,"c":72.32,"v":30648000},{"d":"2020-06-17","o":72.65,"h":73.11,"l":71.76,"c":72.63,"v":30610000},{"d":"2020-06-18","o":72.49,"h":72.65,"l":71.31,"c":71.71,"v":34862000},{"d":"2020-06-19","o":72,"h":72.22,"l":70.95,"c":71.23,"v":52784000},{"d":"2020-06-22","o":71.25,"h":72.55,"l":70.96,"c":72.53,"v":29442000},{"d":"2020-06-23","o":72.6,"h":73.76,"l":72.25,"c":73.2,"v":37752000},{"d":"2020-06-24","o":73.16,"h":73.79,"l":71.5,"c":71.64,"v":31592000},{"d":"2020-06-25","o":71.56,"h":72.12,"l":70.98,"c":72.06,"v":23958000},{"d":"2020-06-26","o":71.63,"h":71.85,"l":67.75,"c":68.13,"v":97640000},{"d":"2020-06-29","o":68.02,"h":69.9,"l":67.58,"c":69.86,"v":45074000},{"d":"2020-06-30","o":69.84,"h":71.2,"l":69.35,"c":70.9,"v":40286000},{"d":"2020-07-01","o":70.96,"h":72.42,"l":70.71,"c":72.1,"v":42182000},{"d":"2020-07-02","o":72.59,"h":74.43,"l":72.55,"c":73.5,"v":57218000},{"d":"2020-07-06","o":74.41,"h":75.5,"l":73.85,"c":74.98,"v":44712000},{"d":"2020-07-07","o":74.81,"h":76.07,"l":74.49,"c":74.5,"v":42364000},{"d":"2020-07-08","o":75.04,"h":75.56,"l":74.61,"c":75.18,"v":31766000},{"d":"2020-07-09","o":75.5,"h":76.46,"l":74.78,"c":75.93,"v":41836000},{"d":"2020-07-10","o":75.66,"h":77.07,"l":75.04,"c":76.95,"v":35918000},{"d":"2020-07-13","o":77.5,"h":78.82,"l":75.33,"c":75.61,"v":42954000},{"d":"2020-07-14","o":74.64,"h":76.14,"l":74.3,"c":76.04,"v":38108000},{"d":"2020-07-15","o":76.16,"h":76.82,"l":74.89,"c":75.84,"v":31026000},{"d":"2020-07-16","o":75.07,"h":75.8,"l":74.41,"c":75.75,"v":26484000},{"d":"2020-07-17","o":75.85,"h":76.17,"l":74.9,"c":75.84,"v":34264000},{"d":"2020-07-20","o":75.75,"h":78.45,"l":75.14,"c":78.19,"v":30166000},{"d":"2020-07-21","o":79.25,"h":79.35,"l":77.63,"c":77.8,"v":27486000},{"d":"2020-07-22","o":77.79,"h":78.35,"l":77.16,"c":78.24,"v":24482000},{"d":"2020-07-23","o":78.3,"h":78.52,"l":75.43,"c":75.84,"v":33910000},{"d":"2020-07-24","o":74.96,"h":75.77,"l":74.38,"c":75.41,"v":29902000},{"d":"2020-07-27","o":75.66,"h":76.88,"l":75.62,"c":76.47,"v":27124000},{"d":"2020-07-28","o":76.25,"h":76.3,"l":75.03,"c":75.18,"v":30910000},{"d":"2020-07-29","o":75.25,"h":76.67,"l":75.15,"c":76.18,"v":22676000},{"d":"2020-07-30","o":74.9,"h":77.04,"l":74.76,"c":76.92,"v":36042000},{"d":"2020-07-31","o":74.85,"h":75.25,"l":72.7,"c":74.4,"v":91468000},{"d":"2020-08-03","o":74.55,"h":74.89,"l":73.59,"c":74.14,"v":45482000},{"d":"2020-08-04","o":74.34,"h":74.66,"l":73.2,"c":73.67,"v":37212000},{"d":"2020-08-05","o":73.84,"h":74.5,"l":73.56,"c":73.95,"v":29134000},{"d":"2020-08-06","o":73.81,"h":75.31,"l":73.6,"c":75.25,"v":33306000},{"d":"2020-08-07","o":75.45,"h":76,"l":74.31,"c":74.92,"v":27718000},{"d":"2020-08-10","o":74.54,"h":75.36,"l":73.87,"c":74.84,"v":20546000},{"d":"2020-08-11","o":74.7,"h":75.52,"l":73.91,"c":74.03,"v":31098000},{"d":"2020-08-12","o":74.36,"h":75.58,"l":74.25,"c":75.36,"v":22512000},{"d":"2020-08-13","o":75.41,"h":76.85,"l":75.41,"c":75.83,"v":22388000},{"d":"2020-08-14","o":75.68,"h":75.99,"l":74.95,"c":75.23,"v":21942000},{"d":"2020-08-17","o":75.8,"h":76.19,"l":75.25,"c":75.81,"v":19990000},{"d":"2020-08-18","o":76.31,"h":77.87,"l":76.08,"c":77.79,"v":28378000},{"d":"2020-08-19","o":77.62,"h":78.44,"l":77,"c":77.23,"v":30472000},{"d":"2020-08-20","o":77,"h":79.01,"l":76.72,"c":78.81,"v":26382000},{"d":"2020-08-21","o":78.59,"h":79.59,"l":78.12,"c":78.78,"v":34838000},{"d":"2020-08-24","o":79.62,"h":80.44,"l":78.75,"c":79.26,"v":25638000},{"d":"2020-08-25","o":79,"h":80.44,"l":78.89,"c":80.29,"v":25150000},{"d":"2020-08-26","o":80.32,"h":82.64,"l":80.05,"c":82.21,"v":52188000},{"d":"2020-08-27","o":82.33,"h":82.4,"l":80.94,"c":81.43,"v":31350000},{"d":"2020-08-28","o":81.47,"h":82.07,"l":81.28,"c":81.97,"v":22418000},{"d":"2020-08-31","o":82.18,"h":82.22,"l":81.27,"c":81.48,"v":26422000},{"d":"2020-09-01","o":81.61,"h":82.96,"l":81.48,"c":82.75,"v":22652000},{"d":"2020-09-02","o":83.4,"h":86.31,"l":83.01,"c":85.87,"v":49522000},{"d":"2020-09-03","o":84.98,"h":85,"l":80.39,"c":81.48,"v":63726000},{"d":"2020-09-04","o":80.45,"h":81.75,"l":76.9,"c":79.06,"v":55850000},{"d":"2020-09-08","o":76.25,"h":77.78,"l":75.82,"c":76.18,"v":54032000},{"d":"2020-09-09","o":77.44,"h":77.94,"l":76.26,"c":77.36,"v":39242000},{"d":"2020-09-10","o":77.51,"h":78.68,"l":76,"c":76.3,"v":33024000},{"d":"2020-09-11","o":76.41,"h":76.93,"l":74.65,"c":75.79,"v":30706000},{"d":"2020-09-14","o":76.58,"h":77.85,"l":75.26,"c":75.44,"v":42660000},{"d":"2020-09-15","o":76.39,"h":77.55,"l":76.11,"c":76.76,"v":23042000},{"d":"2020-09-16","o":77.12,"h":77.72,"l":75.58,"c":75.6,"v":22128000},{"d":"2020-09-17","o":74.29,"h":74.93,"l":73.12,"c":74.35,"v":40008000},{"d":"2020-09-18","o":74.42,"h":74.76,"l":71.58,"c":72.55,"v":63056000},{"d":"2020-09-21","o":71.58,"h":72,"l":70.13,"c":71.51,"v":56908000},{"d":"2020-09-22","o":72.52,"h":73.2,"l":71.47,"c":72.99,"v":33950000},{"d":"2020-09-23","o":72.6,"h":72.65,"l":70.13,"c":70.47,"v":37726000},{"d":"2020-09-24","o":70.13,"h":71.9,"l":70.11,"c":71.14,"v":34552000},{"d":"2020-09-25","o":71.25,"h":72.3,"l":70.38,"c":71.95,"v":30326000},{"d":"2020-09-28","o":73.6,"h":73.65,"l":72.31,"c":72.93,"v":30784000},{"d":"2020-09-29","o":73.2,"h":73.6,"l":72.7,"c":73.3,"v":31816000},{"d":"2020-09-30","o":73.05,"h":74.31,"l":72.79,"c":73.28,"v":40924000},{"d":"2020-10-01","o":74.18,"h":74.75,"l":73.84,"c":74.39,"v":32884000},{"d":"2020-10-02","o":72.98,"h":73.95,"l":72.37,"c":72.78,"v":31222000},{"d":"2020-10-05","o":73.13,"h":74.24,"l":73,"c":74.14,"v":21602000},{"d":"2020-10-06","o":73.78,"h":74.23,"l":72.25,"c":72.55,"v":26096000},{"d":"2020-10-07","o":72.97,"h":73.45,"l":71.66,"c":72.96,"v":36108000},{"d":"2020-10-08","o":73.27,"h":74.4,"l":73.27,"c":74.17,"v":26076000},{"d":"2020-10-09","o":74.64,"h":75.59,"l":74.35,"c":75.52,"v":32966000},{"d":"2020-10-12","o":76.9,"h":79.42,"l":76.46,"c":78.23,"v":55344000},{"d":"2020-10-13","o":78.85,"h":79.26,"l":77.93,"c":78.35,"v":39072000},{"d":"2020-10-14","o":78.73,"h":79.19,"l":77.29,"c":78.17,"v":33174000},{"d":"2020-10-15","o":77.22,"h":78.57,"l":77.06,"c":77.77,"v":31210000},{"d":"2020-10-16","o":78.09,"h":78.89,"l":77.88,"c":78.39,"v":34194000},{"d":"2020-10-19","o":78.8,"h":79.2,"l":76.15,"c":76.5,"v":29734000},{"d":"2020-10-20","o":76.16,"h":78.69,"l":76.03,"c":77.55,"v":41670000},{"d":"2020-10-21","o":78.49,"h":80.76,"l":78.36,"c":79.3,"v":60322000},{"d":"2020-10-22","o":79.25,"h":80.67,"l":78.87,"c":80.33,"v":30512000},{"d":"2020-10-23","o":80.75,"h":81.71,"l":80.6,"c":81.65,"v":30548000},{"d":"2020-10-26","o":80.75,"h":81.48,"l":78.39,"c":79.21,"v":35826000},{"d":"2020-10-27","o":79.45,"h":80.1,"l":78.85,"c":79.94,"v":25902000},{"d":"2020-10-28","o":77.5,"h":77.69,"l":75.42,"c":75.54,"v":45174000},{"d":"2020-10-29","o":75.85,"h":79.44,"l":75.83,"c":77.84,"v":55406000},{"d":"2020-10-30","o":83.37,"h":84.07,"l":80.08,"c":80.81,"v":99878000},{"d":"2020-11-02","o":81.18,"h":82.91,"l":80.71,"c":81.22,"v":44228000},{"d":"2020-11-03","o":81.54,"h":82.95,"l":80.61,"c":82.28,"v":31432000},{"d":"2020-11-04","o":85.28,"h":88.5,"l":85.15,"c":87.29,"v":71342000},{"d":"2020-11-05","o":88.52,"h":89.59,"l":87.05,"c":88.12,"v":39758000},{"d":"2020-11-06","o":87.57,"h":88.43,"l":86.83,"c":87.99,"v":28622000},{"d":"2020-11-09","o":89.8,"h":90.84,"l":87.88,"c":88.07,"v":53440000},{"d":"2020-11-10","o":86.49,"h":87.97,"l":85.81,"c":86.89,"v":43022000},{"d":"2020-11-11","o":87.42,"h":88.14,"l":87.15,"c":87.36,"v":31838000},{"d":"2020-11-12","o":87.1,"h":88.25,"l":86.9,"c":87.14,"v":26474000},{"d":"2020-11-13","o":87.4,"h":88.86,"l":86.8,"c":88.61,"v":29744000},{"d":"2020-11-16","o":88.21,"h":89.72,"l":88.07,"c":88.7,"v":25468000},{"d":"2020-11-17","o":88.39,"h":88.86,"l":87.97,"c":88.08,"v":21314000},{"d":"2020-11-18","o":87.83,"h":88.25,"l":86.93,"c":87.03,"v":20108000},{"d":"2020-11-19","o":86.66,"h":88.17,"l":86.5,"c":87.93,"v":20106000},{"d":"2020-11-20","o":88.1,"h":88.42,"l":86.75,"c":86.82,"v":27694000},{"d":"2020-11-23","o":87.01,"h":87.3,"l":85.51,"c":86.38,"v":22530000},{"d":"2020-11-24","o":86.38,"h":88.32,"l":86.04,"c":88.19,"v":27984000},{"d":"2020-11-25","o":88.39,"h":88.52,"l":87.42,"c":88.21,"v":19600000},{"d":"2020-11-27","o":88.23,"h":89.85,"l":88.23,"c":89.35,"v":14790000},{"d":"2020-11-30","o":88.78,"h":89.02,"l":87.39,"c":87.72,"v":32418000},{"d":"2020-12-01","o":88.33,"h":91.09,"l":88.15,"c":89.77,"v":37350000},{"d":"2020-12-02","o":89.77,"h":91.64,"l":89.26,"c":91.25,"v":29424000},{"d":"2020-12-03","o":91.03,"h":92.19,"l":90.85,"c":91.09,"v":24728000},{"d":"2020-12-04","o":91.01,"h":91.47,"l":90.68,"c":91.19,"v":20544000},{"d":"2020-12-07","o":90.78,"h":91.46,"l":90.15,"c":90.85,"v":22288000},{"d":"2020-12-08","o":90.43,"h":90.8,"l":89.56,"c":90.57,"v":19936000},{"d":"2020-12-09","o":90.52,"h":91.42,"l":88.1,"c":88.89,"v":31728000},{"d":"2020-12-10","o":88.13,"h":88.75,"l":86.68,"c":88.38,"v":28688000},{"d":"2020-12-11","o":88,"h":88.87,"l":87.64,"c":88.74,"v":18628000},{"d":"2020-12-14","o":88.54,"h":89.49,"l":87.46,"c":87.61,"v":33050000},{"d":"2020-12-15","o":87.99,"h":88.2,"l":87.08,"c":88.05,"v":21352000},{"d":"2020-12-16","o":88.46,"h":88.46,"l":87.45,"c":87.86,"v":24676000},{"d":"2020-12-17","o":88.2,"h":88.34,"l":86.56,"c":87.03,"v":34880000},{"d":"2020-12-18","o":87.31,"h":87.42,"l":85.75,"c":86.31,"v":85256000},{"d":"2020-12-21","o":85.46,"h":86.85,"l":84.7,"c":86.73,"v":33974000},{"d":"2020-12-22","o":86.47,"h":86.63,"l":85.29,"c":86.01,"v":20370000},{"d":"2020-12-23","o":86.2,"h":87.21,"l":86.06,"c":86.41,"v":22974000},{"d":"2020-12-24","o":86.45,"h":87.12,"l":86.22,"c":86.71,"v":9312000},{"d":"2020-12-28","o":87.25,"h":89.35,"l":87.09,"c":88.7,"v":27650000},{"d":"2020-12-29","o":89.36,"h":89.42,"l":87.76,"c":87.89,"v":19726000},{"d":"2020-12-30","o":88.25,"h":88.39,"l":86.4,"c":86.81,"v":21026000},{"d":"2020-12-31","o":86.86,"h":87.88,"l":86.8,"c":87.63,"v":21070000},{"d":"2021-01-04","o":88,"h":88.12,"l":85.36,"c":86.31,"v":37324000},{"d":"2021-01-05","o":86.25,"h":87.34,"l":85.85,"c":87,"v":20360000},{"d":"2021-01-06","o":85.01,"h":87.2,"l":84.81,"c":86.14,"v":46588000},{"d":"2021-01-07","o":86.34,"h":88.89,"l":86.34,"c":88.72,"v":41936000},{"d":"2021-01-08","o":88.86,"h":89.97,"l":88.06,"c":89.89,"v":35484000},{"d":"2021-01-11","o":88.85,"h":89.22,"l":87.61,"c":87.81,"v":34796000},{"d":"2021-01-12","o":87.27,"h":88.39,"l":85.82,"c":86.87,"v":29528000},{"d":"2021-01-13","o":86.37,"h":87.82,"l":86.37,"c":87.36,"v":23432000},{"d":"2021-01-14","o":87.44,"h":88.38,"l":86.3,"c":86.55,"v":29212000},{"d":"2021-01-15","o":86.45,"h":87.38,"l":85.59,"c":86.38,"v":31444000},{"d":"2021-01-19","o":87.15,"h":90.19,"l":86.64,"c":89.22,"v":41660000},{"d":"2021-01-20","o":91.32,"h":94.99,"l":90.98,"c":94,"v":64152000},{"d":"2021-01-21","o":94.68,"h":96.6,"l":93.97,"c":94.21,"v":58634000},{"d":"2021-01-22","o":94.57,"h":95.22,"l":93.82,"c":94.63,"v":32744000},{"d":"2021-01-25","o":95.64,"h":96.09,"l":92.96,"c":94.71,"v":50586000},{"d":"2021-01-26","o":94.3,"h":95.79,"l":93.81,"c":95.4,"v":31462000},{"d":"2021-01-27","o":93.75,"h":94.02,"l":89.86,"c":90.95,"v":82512000},{"d":"2021-01-28","o":91.55,"h":94.4,"l":91.55,"c":92.66,"v":55278000},{"d":"2021-01-29","o":91.7,"h":92.38,"l":90.08,"c":91.37,"v":44530000},{"d":"2021-02-01","o":92.23,"h":95.78,"l":92.23,"c":94.65,"v":40252000},{"d":"2021-02-02","o":95.66,"h":97.47,"l":95.32,"c":95.96,"v":66332000},{"d":"2021-02-03","o":103.28,"h":105.33,"l":100.68,"c":102.94,"v":97882000},{"d":"2021-02-04","o":103.03,"h":103.46,"l":101.75,"c":102.68,"v":48596000},{"d":"2021-02-05","o":102.98,"h":104.8,"l":102.5,"c":104.44,"v":29866000},{"d":"2021-02-08","o":105,"h":105.75,"l":103.17,"c":104.23,"v":28828000},{"d":"2021-02-09","o":103.74,"h":104.93,"l":103.5,"c":103.77,"v":21892000},{"d":"2021-02-10","o":104.16,"h":104.94,"l":102.61,"c":104.32,"v":25102000},{"d":"2021-02-11","o":104.55,"h":104.7,"l":103.44,"c":104.44,"v":20480000},{"d":"2021-02-12","o":103.99,"h":104.97,"l":103.68,"c":104.75,"v":18990000},{"d":"2021-02-16","o":104.59,"h":107.26,"l":104.59,"c":105.54,"v":31004000},{"d":"2021-02-17","o":104.7,"h":106.12,"l":104.42,"c":105.93,"v":20294000},{"d":"2021-02-18","o":105.25,"h":106.1,"l":104.67,"c":105.29,"v":22546000},{"d":"2021-02-19","o":105.39,"h":105.93,"l":104.17,"c":104.44,"v":37938000},{"d":"2021-02-22","o":102.68,"h":104.02,"l":102.4,"c":102.71,"v":29466000},{"d":"2021-02-23","o":100.7,"h":103.62,"l":99.51,"c":103.01,"v":34658000},{"d":"2021-02-24","o":101.5,"h":104.42,"l":101.38,"c":104.19,"v":22608000},{"d":"2021-02-25","o":102.8,"h":104.15,"l":100.32,"c":100.8,"v":41548000},{"d":"2021-02-26","o":101.5,"h":102.83,"l":100.05,"c":101.1,"v":40042000},{"d":"2021-03-01","o":102.4,"h":103.81,"l":101.72,"c":103.48,"v":26060000},{"d":"2021-03-02","o":103.24,"h":104.74,"l":102.83,"c":103.22,"v":25564000},{"d":"2021-03-03","o":102.6,"h":103.8,"l":99.7,"c":100.57,"v":33892000},{"d":"2021-03-04","o":100.74,"h":103.73,"l":100.27,"c":101.7,"v":49216000},{"d":"2021-03-05","o":103.06,"h":105.31,"l":101.39,"c":104.85,"v":53100000},{"d":"2021-03-08","o":104.2,"h":105.69,"l":100.26,"c":100.38,"v":36868000},{"d":"2021-03-09","o":102.49,"h":103.2,"l":101.78,"c":102.02,"v":33920000},{"d":"2021-03-10","o":103.07,"h":103.07,"l":100.97,"c":101.81,"v":27100000},{"d":"2021-03-11","o":102.91,"h":105.56,"l":102.82,"c":105.03,"v":27702000},{"d":"2021-03-12","o":103.82,"h":103.88,"l":101.62,"c":102.5,"v":33818000},{"d":"2021-03-15","o":102.25,"h":102.75,"l":101.39,"c":102.72,"v":26168000},{"d":"2021-03-16","o":103.3,"h":105.68,"l":102.96,"c":104.19,"v":31900000},{"d":"2021-03-17","o":103.42,"h":104.95,"l":102.21,"c":104.11,"v":26382000},{"d":"2021-03-18","o":102.41,"h":103.44,"l":100.96,"c":101.07,"v":31700000},{"d":"2021-03-19","o":101.49,"h":101.85,"l":100.15,"c":101.35,"v":46072000},{"d":"2021-03-22","o":101.38,"h":102.42,"l":100.7,"c":101.53,"v":33536000},{"d":"2021-03-23","o":102,"h":103.21,"l":101.4,"c":102.07,"v":28510000},{"d":"2021-03-24","o":102.59,"h":103.38,"l":101.45,"c":101.63,"v":25218000},{"d":"2021-03-25","o":101.45,"h":102.28,"l":99.8,"c":101.62,"v":35616000},{"d":"2021-03-26","o":101.59,"h":101.97,"l":100.19,"c":101.24,"v":27978000},{"d":"2021-03-29","o":101.11,"h":102.46,"l":100.27,"c":102.29,"v":26492000},{"d":"2021-03-30","o":102.65,"h":103.13,"l":101.81,"c":102.32,"v":27312000},{"d":"2021-03-31","o":102.72,"h":104.31,"l":102.35,"c":103.13,"v":42570000},{"d":"2021-04-01","o":104.61,"h":106.79,"l":104.57,"c":106.49,"v":39880000},{"d":"2021-04-05","o":107.36,"h":111.45,"l":107.26,"c":110.95,"v":48510000},{"d":"2021-04-06","o":110.55,"h":111.4,"l":110.09,"c":110.46,"v":35240000},{"d":"2021-04-07","o":110.65,"h":112.22,"l":110.65,"c":111.95,"v":24134000},{"d":"2021-04-08","o":113.2,"h":113.59,"l":112.15,"c":112.52,"v":28664000},{"d":"2021-04-09","o":112.27,"h":113.7,"l":111.86,"c":113.53,"v":26146000},{"d":"2021-04-12","o":112.71,"h":112.84,"l":111.39,"c":112.23,"v":25024000},{"d":"2021-04-13","o":112.55,"h":113.17,"l":112.15,"c":112.72,"v":25682000},{"d":"2021-04-14","o":113.37,"h":113.37,"l":111.8,"c":112.1,"v":21002000},{"d":"2021-04-15","o":113.1,"h":114.8,"l":112.56,"c":114.26,"v":29174000},{"d":"2021-04-16","o":114.46,"h":114.71,"l":113.55,"c":114.14,"v":26282000},{"d":"2021-04-19","o":113.51,"h":115.2,"l":113.51,"c":114.49,"v":30290000},{"d":"2021-04-20","o":114.87,"h":114.95,"l":112.86,"c":113.95,"v":22288000},{"d":"2021-04-21","o":113.6,"h":114,"l":112.24,"c":113.92,"v":23204000},{"d":"2021-04-22","o":113.77,"h":114.44,"l":112.02,"c":112.63,"v":24146000},{"d":"2021-04-23","o":113.35,"h":115.31,"l":113.06,"c":115,"v":29066000},{"d":"2021-04-26","o":115.23,"h":116.23,"l":114.87,"c":115.5,"v":32038000},{"d":"2021-04-27","o":115.88,"h":115.92,"l":114.31,"c":114.55,"v":44386000},{"d":"2021-04-28","o":119.62,"h":121.57,"l":117.66,"c":117.95,"v":81106000},{"d":"2021-04-29","o":119.46,"h":120.21,"l":118.69,"c":119.64,"v":41234000},{"d":"2021-04-30","o":118.4,"h":119.09,"l":117.33,"c":117.68,"v":44856000},{"d":"2021-05-03","o":118.25,"h":119.08,"l":116.78,"c":117.15,"v":28242000},{"d":"2021-05-04","o":115.68,"h":116.25,"l":112.83,"c":115.34,"v":44818000},{"d":"2021-05-05","o":116.43,"h":116.75,"l":115.41,"c":115.74,"v":26636000},{"d":"2021-05-06","o":115.32,"h":116.87,"l":114.65,"c":116.87,"v":25190000},{"d":"2021-05-07","o":118.19,"h":118.56,"l":117.31,"c":117.6,"v":28898000},{"d":"2021-05-10","o":116.41,"h":116.55,"l":114.23,"c":114.59,"v":30914000},{"d":"2021-05-11","o":112.15,"h":114.01,"l":111.7,"c":113.5,"v":34186000},{"d":"2021-05-12","o":111.31,"h":112.4,"l":109.68,"c":110.01,"v":46376000},{"d":"2021-05-13","o":111.31,"h":111.97,"l":110.34,"c":111.45,"v":33204000},{"d":"2021-05-14","o":112.93,"h":114.24,"l":112.5,"c":113.92,"v":31996000},{"d":"2021-05-17","o":113.18,"h":114.49,"l":112.78,"c":114.45,"v":21598000},{"d":"2021-05-18","o":115.12,"h":115.38,"l":113.11,"c":113.12,"v":22204000},{"d":"2021-05-19","o":111.42,"h":113.75,"l":111.27,"c":113.57,"v":23684000},{"d":"2021-05-20","o":114.55,"h":115.6,"l":114.18,"c":115.35,"v":32352000},{"d":"2021-05-21","o":115.87,"h":115.94,"l":114.46,"c":114.71,"v":40632000},{"d":"2021-05-24","o":115.74,"h":118.28,"l":115.6,"c":118.05,"v":31832000},{"d":"2021-05-25","o":118.6,"h":119.2,"l":117.75,"c":118.14,"v":22440000},{"d":"2021-05-26","o":118.33,"h":119.45,"l":118.32,"c":119.02,"v":21572000},{"d":"2021-05-27","o":119.45,"h":119.45,"l":117.81,"c":118.13,"v":35224000},{"d":"2021-05-28","o":118.72,"h":118.8,"l":117.64,"c":117.84,"v":21482000},{"d":"2021-06-01","o":118.72,"h":119.29,"l":117.71,"c":119.06,"v":23354000},{"d":"2021-06-02","o":119.46,"h":119.68,"l":117.62,"c":118.53,"v":21158000},{"d":"2021-06-03","o":117.29,"h":117.85,"l":116.48,"c":117.38,"v":18696000},{"d":"2021-06-04","o":118.46,"h":119.95,"l":118.12,"c":119.68,"v":24458000},{"d":"2021-06-07","o":119.47,"h":120.23,"l":119.05,"c":120.11,"v":24120000},{"d":"2021-06-08","o":120.6,"h":120.98,"l":119.74,"c":119.92,"v":24240000},{"d":"2021-06-09","o":120.57,"h":120.64,"l":119.85,"c":120.4,"v":17942000},{"d":"2021-06-10","o":120.35,"h":121.8,"l":120.19,"c":121.76,"v":25904000},{"d":"2021-06-11","o":122,"h":122.09,"l":120.95,"c":121.51,"v":21958000},{"d":"2021-06-14","o":121.61,"h":122.45,"l":120.9,"c":122.45,"v":22098000},{"d":"2021-06-15","o":122.45,"h":122.78,"l":121.06,"c":121.42,"v":21562000},{"d":"2021-06-16","o":121.57,"h":121.89,"l":119.47,"c":120.77,"v":26472000},{"d":"2021-06-17","o":120.7,"h":122.52,"l":120.5,"c":121.74,"v":25842000},{"d":"2021-06-18","o":121.37,"h":121.6,"l":120.01,"c":120.11,"v":46116000},{"d":"2021-06-21","o":120.5,"h":122,"l":119.9,"c":121.81,"v":27414000},{"d":"2021-06-22","o":121.75,"h":122.4,"l":121.06,"c":122.33,"v":22390000},{"d":"2021-06-23","o":122.09,"h":123.1,"l":121.83,"c":122.13,"v":19148000},{"d":"2021-06-24","o":122.7,"h":123.06,"l":122.3,"c":122.5,"v":21362000},{"d":"2021-06-25","o":122,"h":122.63,"l":121.57,"c":122.51,"v":34594000},{"d":"2021-06-28","o":122.68,"h":122.79,"l":121.41,"c":122.54,"v":28526000},{"d":"2021-06-29","o":122.67,"h":123.02,"l":121.69,"c":122.27,"v":23108000},{"d":"2021-06-30","o":121.99,"h":122.26,"l":121.35,"c":122.09,"v":24474000},{"d":"2021-07-01","o":121.72,"h":122.59,"l":121.53,"c":122.44,"v":18110000},{"d":"2021-07-02","o":123.15,"h":125.4,"l":123.06,"c":125.26,"v":25982000},{"d":"2021-07-06","o":125.65,"h":126.43,"l":124.58,"c":126.19,"v":26404000},{"d":"2021-07-07","o":127.16,"h":127.28,"l":126.15,"c":126.47,"v":24060000},{"d":"2021-07-08","o":124.03,"h":125.6,"l":124.02,"c":125.04,"v":23790000},{"d":"2021-07-09","o":125.03,"h":125.73,"l":124.55,"c":125.52,"v":18632000},{"d":"2021-07-12","o":126.18,"h":127.07,"l":125.61,"c":126.98,"v":17668000},{"d":"2021-07-13","o":127.04,"h":128.06,"l":126.67,"c":127.34,"v":19240000},{"d":"2021-07-14","o":127.96,"h":129.33,"l":127.91,"c":128.24,"v":23742000},{"d":"2021-07-15","o":128.65,"h":128.7,"l":126.53,"c":127,"v":24218000},{"d":"2021-07-16","o":127.66,"h":127.81,"l":126.15,"c":126.97,"v":20424000},{"d":"2021-07-19","o":126.09,"h":126.21,"l":123.5,"c":124.58,"v":27968000},{"d":"2021-07-20","o":125.53,"h":127.04,"l":124.35,"c":126.21,"v":26312000},{"d":"2021-07-21","o":126.13,"h":127.6,"l":126.02,"c":127.55,"v":20746000},{"d":"2021-07-22","o":127.84,"h":128.48,"l":127.5,"c":128.42,"v":14302000},{"d":"2021-07-23","o":130.43,"h":133.4,"l":129.8,"c":133.01,"v":41506000},{"d":"2021-07-26","o":133.33,"h":134.24,"l":132.3,"c":134.04,"v":30572000},{"d":"2021-07-27","o":134.25,"h":134.4,"l":130.1,"c":131.9,"v":54710000},{"d":"2021-07-28","o":136.31,"h":138.3,"l":135.28,"c":136.09,"v":95130000},{"d":"2021-07-29","o":136.15,"h":136.66,"l":135.54,"c":135.78,"v":31716000},{"d":"2021-07-30","o":135.04,"h":135.3,"l":134.26,"c":134.73,"v":25576000},{"d":"2021-08-02","o":135.12,"h":135.34,"l":133.79,"c":134.85,"v":21634000},{"d":"2021-08-03","o":135.13,"h":135.73,"l":133.32,"c":135.63,"v":20762000},{"d":"2021-08-04","o":135.35,"h":135.65,"l":134.49,"c":135.13,"v":19676000},{"d":"2021-08-05","o":135.68,"h":136.35,"l":134.85,"c":136.25,"v":17870000},{"d":"2021-08-06","o":136.04,"h":136.47,"l":135.21,"c":135.74,"v":20488000},{"d":"2021-08-09","o":135.94,"h":137.18,"l":135.34,"c":136.91,"v":17760000},{"d":"2021-08-10","o":137.34,"h":137.77,"l":136.36,"c":136.81,"v":19414000},{"d":"2021-08-11","o":137.18,"h":137.68,"l":136.27,"c":136.28,"v":15352000},{"d":"2021-08-12","o":135.98,"h":137.3,"l":135.43,"c":137.19,"v":16506000},{"d":"2021-08-13","o":137.25,"h":137.86,"l":137.03,"c":137.73,"v":15948000},{"d":"2021-08-16","o":137.52,"h":138.36,"l":135.3,"c":138.31,"v":22384000},{"d":"2021-08-17","o":137.75,"h":138.27,"l":136.08,"c":136.66,"v":21716000},{"d":"2021-08-18","o":136.5,"h":137.1,"l":135.32,"c":135.45,"v":19258000},{"d":"2021-08-19","o":134.44,"h":136.35,"l":134.25,"c":135.68,"v":21782000},{"d":"2021-08-20","o":136,"h":137.55,"l":135.25,"c":137.43,"v":31194000},{"d":"2021-08-23","o":137.97,"h":140.87,"l":137.61,"c":140.04,"v":28454000},{"d":"2021-08-24","o":140.61,"h":142.08,"l":140.34,"c":141.26,"v":19268000},{"d":"2021-08-25","o":141.62,"h":142.19,"l":141.38,"c":142.08,"v":15848000},{"d":"2021-08-26","o":141.75,"h":142.42,"l":141.36,"c":141.44,"v":20610000},{"d":"2021-08-27","o":141.65,"h":144.51,"l":141.5,"c":144,"v":28780000},{"d":"2021-08-30","o":144.4,"h":145.97,"l":144.16,"c":144.59,"v":24434000},{"d":"2021-08-31","o":145.15,"h":145.17,"l":144.28,"c":144.7,"v":22448000},{"d":"2021-09-01","o":145,"h":146.25,"l":144.88,"c":145.22,"v":21936000},{"d":"2021-09-02","o":145.22,"h":145.52,"l":143.18,"c":143.29,"v":32342000},{"d":"2021-09-03","o":143.08,"h":144.15,"l":142.4,"c":143.74,"v":19850000},{"d":"2021-09-07","o":143.83,"h":144.57,"l":143.62,"c":144.28,"v":20124000},{"d":"2021-09-08","o":144.1,"h":144.4,"l":143,"c":143.69,"v":18344000},{"d":"2021-09-09","o":143.84,"h":144.31,"l":143.18,"c":143.54,"v":15314000},{"d":"2021-09-10","o":144.21,"h":144.72,"l":140.74,"c":140.88,"v":36840000},{"d":"2021-09-13","o":141.95,"h":142.95,"l":141.25,"c":142.33,"v":22094000},{"d":"2021-09-14","o":143,"h":143.36,"l":141.75,"c":142.54,"v":19674000},{"d":"2021-09-15","o":142.77,"h":144.45,"l":141.35,"c":144.43,"v":27408000},{"d":"2021-09-16","o":143.95,"h":144.3,"l":142.4,"c":143.61,"v":26190000},{"d":"2021-09-17","o":143.03,"h":143.45,"l":140.47,"c":140.8,"v":53384000},{"d":"2021-09-20","o":138.16,"h":139,"l":136.32,"c":138.72,"v":46518000},{"d":"2021-09-21","o":139.75,"h":140.01,"l":138.28,"c":139.03,"v":25332000},{"d":"2021-09-22","o":139.3,"h":140.89,"l":138.55,"c":140.28,"v":25056000},{"d":"2021-09-23","o":140.99,"h":141.7,"l":140.4,"c":141.22,"v":20952000},{"d":"2021-09-24","o":140.54,"h":142.33,"l":140.24,"c":142.21,"v":22984000},{"d":"2021-09-27","o":140.8,"h":141.94,"l":140.07,"c":141.07,"v":21882000},{"d":"2021-09-28","o":138.65,"h":139.1,"l":135.36,"c":135.83,"v":45772000},{"d":"2021-09-29","o":136.98,"h":137.15,"l":133.87,"c":134.35,"v":30848000},{"d":"2021-09-30","o":134.26,"h":135.54,"l":133.56,"c":133.68,"v":37996000},{"d":"2021-10-01","o":134.45,"h":136.91,"l":134.07,"c":136.54,"v":35360000},{"d":"2021-10-04","o":135.96,"h":135.96,"l":131.05,"c":133.66,"v":51202000},{"d":"2021-10-05","o":134.04,"h":137.22,"l":134.04,"c":136.02,"v":32404000},{"d":"2021-10-06","o":134.75,"h":137.75,"l":134.55,"c":137.57,"v":24364000},{"d":"2021-10-07","o":138.89,"h":140.04,"l":138.65,"c":139.23,"v":25110000},{"d":"2021-10-08","o":139.58,"h":140.33,"l":139.22,"c":139.79,"v":26526000},{"d":"2021-10-11","o":139.29,"h":140.71,"l":138.86,"c":138.91,"v":17954000},{"d":"2021-10-12","o":139.48,"h":139.51,"l":135.76,"c":136.45,"v":36332000},{"d":"2021-10-13","o":137.4,"h":138,"l":136.52,"c":137.58,"v":19654000},{"d":"2021-10-14","o":139.47,"h":141.34,"l":138.82,"c":141.15,"v":31894000},{"d":"2021-10-15","o":141.61,"h":141.72,"l":140.76,"c":141.37,"v":30274000},{"d":"2021-10-18","o":141.08,"h":142.8,"l":141.07,"c":142.78,"v":20396000},{"d":"2021-10-19","o":143.39,"h":143.66,"l":142.6,"c":143.24,"v":20164000},{"d":"2021-10-20","o":143.34,"h":143.55,"l":141.38,"c":141.77,"v":23288000},{"d":"2021-10-21","o":141.77,"h":142.16,"l":140.5,"c":141.89,"v":26292000},{"d":"2021-10-22","o":139.15,"h":140.58,"l":136.06,"c":137.57,"v":50588000},{"d":"2021-10-25","o":137.55,"h":138,"l":135.42,"c":137.45,"v":34412000},{"d":"2021-10-26","o":139.26,"h":140.08,"l":138.3,"c":139.31,"v":49236000},{"d":"2021-10-27","o":139.4,"h":148.65,"l":139.4,"c":146.22,"v":85782000},{"d":"2021-10-28","o":147.13,"h":147.16,"l":144.63,"c":145.85,"v":36206000},{"d":"2021-10-29","o":145.08,"h":148.24,"l":144.65,"c":148.05,"v":43320000},{"d":"2021-11-01","o":148.05,"h":148.05,"l":143.23,"c":143.5,"v":46924000},{"d":"2021-11-02","o":144.58,"h":146.61,"l":144.34,"c":145.43,"v":33482000},{"d":"2021-11-03","o":145.9,"h":146.67,"l":144.59,"c":146.6,"v":27494000},{"d":"2021-11-04","o":147.12,"h":149.73,"l":146.31,"c":148.27,"v":38412000},{"d":"2021-11-05","o":149.17,"h":150.33,"l":148.2,"c":148.85,"v":38354000},{"d":"2021-11-08","o":149.82,"h":150.62,"l":148.43,"c":149.03,"v":23052000},{"d":"2021-11-09","o":149.23,"h":149.83,"l":147.24,"c":148.92,"v":19530000},{"d":"2021-11-10","o":147.5,"h":148.07,"l":144.54,"c":145.89,"v":29970000},{"d":"2021-11-11","o":146.49,"h":147.54,"l":145.6,"c":145.77,"v":16518000},{"d":"2021-11-12","o":146.62,"h":148.85,"l":145.41,"c":148.68,"v":22360000},{"d":"2021-11-15","o":148.9,"h":149.55,"l":147.57,"c":148.45,"v":23508000},{"d":"2021-11-16","o":148.15,"h":148.76,"l":147.31,"c":147.88,"v":18904000},{"d":"2021-11-17","o":148.03,"h":148.56,"l":147.24,"c":148.05,"v":19594000},{"d":"2021-11-18","o":148.24,"h":150.58,"l":147.88,"c":149.84,"v":35608000},{"d":"2021-11-19","o":149.98,"h":150.97,"l":148.9,"c":148.93,"v":33682000},{"d":"2021-11-22","o":149.33,"h":149.83,"l":146.15,"c":146.3,"v":30594000},{"d":"2021-11-23","o":146.15,"h":146.66,"l":144.12,"c":145.78,"v":27218000},{"d":"2021-11-24","o":145.47,"h":146.25,"l":144.37,"c":146.12,"v":18040000},{"d":"2021-11-26","o":144.35,"h":144.56,"l":141.84,"c":142.18,"v":30470000},{"d":"2021-11-29","o":144,"h":146.3,"l":143.89,"c":145.53,"v":32596000},{"d":"2021-11-30","o":145.01,"h":146,"l":141.6,"c":141.9,"v":42068000},{"d":"2021-12-01","o":144,"h":145.95,"l":140.91,"c":141.05,"v":34020000},{"d":"2021-12-02","o":141.25,"h":143.86,"l":140.21,"c":142.97,"v":29194000},{"d":"2021-12-03","o":143.68,"h":144.4,"l":140.3,"c":142,"v":41230000},{"d":"2021-12-06","o":143.04,"h":143.85,"l":140.15,"c":143.15,"v":30618000},{"d":"2021-12-07","o":145.6,"h":147.53,"l":145.23,"c":147.27,"v":32240000},{"d":"2021-12-08","o":147.6,"h":148.39,"l":146.41,"c":148.19,"v":24270000},{"d":"2021-12-09","o":147.59,"h":149.1,"l":147.12,"c":147.64,"v":23270000},{"d":"2021-12-10","o":148.7,"h":148.98,"l":146.7,"c":148,"v":24458000},{"d":"2021-12-13","o":147.78,"h":147.97,"l":145.52,"c":145.83,"v":27070000},{"d":"2021-12-14","o":143.97,"h":144.48,"l":141.21,"c":143.91,"v":38446000},{"d":"2021-12-15","o":143.41,"h":146.72,"l":141.68,"c":146.44,"v":36370000},{"d":"2021-12-16","o":147.17,"h":147.68,"l":143.61,"c":144.45,"v":33650000},{"d":"2021-12-17","o":142.5,"h":143.83,"l":141.3,"c":141.73,"v":50416000},{"d":"2021-12-20","o":140,"h":141.77,"l":139.32,"c":141.61,"v":27192000},{"d":"2021-12-21","o":142.05,"h":143.87,"l":140.5,"c":143.47,"v":28756000},{"d":"2021-12-22","o":143.07,"h":146.5,"l":143.07,"c":146.41,"v":26322000},{"d":"2021-12-23","o":146.5,"h":148.24,"l":146.45,"c":146.92,"v":26384000},{"d":"2021-12-27","o":147.26,"h":148.34,"l":147.17,"c":147.91,"v":15976000},{"d":"2021-12-28","o":148.24,"h":148.3,"l":146.05,"c":146.69,"v":18200000},{"d":"2021-12-29","o":146.64,"h":147.42,"l":145.65,"c":146.65,"v":17788000},{"d":"2021-12-30","o":146.69,"h":147.3,"l":145.99,"c":146.2,"v":15688000},{"d":"2021-12-31","o":146.05,"h":146.7,"l":144.85,"c":144.85,"v":18136000},{"d":"2022-01-03","o":145.05,"h":145.85,"l":143.71,"c":144.99,"v":28646000},{"d":"2022-01-04","o":145.4,"h":146.49,"l":143.72,"c":144.4,"v":28400000},{"d":"2022-01-05","o":144.42,"h":144.5,"l":137.69,"c":137.77,"v":54618000},{"d":"2022-01-06","o":137,"h":139.94,"l":136.56,"c":137.75,"v":37348000},{"d":"2022-01-07","o":138.15,"h":138.45,"l":135.77,"c":137.02,"v":29760000},{"d":"2022-01-10","o":135.08,"h":138.82,"l":133.16,"c":138.67,"v":44408000},{"d":"2022-01-11","o":138.01,"h":140.22,"l":136.69,"c":139.74,"v":28730000},{"d":"2022-01-12","o":141.15,"h":142.61,"l":140.69,"c":141.43,"v":26108000},{"d":"2022-01-13","o":141.54,"h":142.85,"l":138.41,"c":138.59,"v":31436000},{"d":"2022-01-14","o":137.08,"h":140.74,"l":137,"c":139.48,"v":29662000},{"d":"2022-01-18","o":136.18,"h":137.13,"l":135.44,"c":136,"v":34872000},{"d":"2022-01-19","o":136.52,"h":137.96,"l":135.02,"c":135.12,"v":28648000},{"d":"2022-01-20","o":136.25,"h":137.63,"l":132.96,"c":133.31,"v":29908000},{"d":"2022-01-21","o":132.59,"h":134.87,"l":130.09,"c":130.35,"v":55652000},{"d":"2022-01-24","o":125.98,"h":131.2,"l":124.5,"c":130.8,"v":76622000},{"d":"2022-01-25","o":128.74,"h":129.4,"l":126.5,"c":126.93,"v":46960000},{"d":"2022-01-26","o":131.12,"h":133,"l":127.14,"c":129.23,"v":49130000},{"d":"2022-01-27","o":131.3,"h":132.65,"l":128.93,"c":129.01,"v":31950000},{"d":"2022-01-28","o":129.66,"h":133.36,"l":128.49,"c":133.35,"v":34362000},{"d":"2022-01-31","o":134.16,"h":135.47,"l":132.21,"c":135.3,"v":39986000},{"d":"2022-02-01","o":137.59,"h":137.79,"l":134.37,"c":137.64,"v":68644000},{"d":"2022-02-02","o":151.25,"h":151.55,"l":145.52,"c":148,"v":123200000},{"d":"2022-02-03","o":145.71,"h":149.68,"l":142.67,"c":143.09,"v":71518000},{"d":"2022-02-04","o":143.44,"h":144.88,"l":140.51,"c":143.29,"v":57998000},{"d":"2022-02-07","o":144.25,"h":144.25,"l":138.9,"c":139.2,"v":54974000},{"d":"2022-02-08","o":139.03,"h":140,"l":137.01,"c":139.4,"v":54284000},{"d":"2022-02-09","o":140.96,"h":142.52,"l":140.19,"c":141.59,"v":40144000},{"d":"2022-02-10","o":139.7,"h":141.48,"l":137.96,"c":138.62,"v":39330000},{"d":"2022-02-11","o":138.6,"h":139.16,"l":133.4,"c":134.28,"v":39958000},{"d":"2022-02-14","o":133.26,"h":136.3,"l":133.26,"c":135.53,"v":34302000},{"d":"2022-02-15","o":137.57,"h":138.11,"l":135.82,"c":136.61,"v":26680000},{"d":"2022-02-16","o":136.65,"h":138.09,"l":134.92,"c":137.74,"v":25022000},{"d":"2022-02-17","o":136.24,"h":137.11,"l":132.48,"c":132.54,"v":38950000},{"d":"2022-02-18","o":133.47,"h":134.07,"l":130.2,"c":130.4,"v":45620000},{"d":"2022-02-22","o":129.84,"h":132.18,"l":128.22,"c":129.81,"v":44990000},{"d":"2022-02-23","o":131.65,"h":132.05,"l":127.53,"c":127.59,"v":32786000},{"d":"2022-02-24","o":124.95,"h":133,"l":124.95,"c":132.69,"v":54456000},{"d":"2022-02-25","o":133.55,"h":135.27,"l":131.75,"c":134.46,"v":36406000},{"d":"2022-02-28","o":133.05,"h":135.75,"l":132.59,"c":135.06,"v":38864000},{"d":"2022-03-01","o":134.88,"h":136.26,"l":133.22,"c":134.06,"v":26496000},{"d":"2022-03-02","o":134.63,"h":135.26,"l":133.07,"c":134.57,"v":23520000},{"d":"2022-03-03","o":136.01,"h":136.44,"l":133.03,"c":133.9,"v":24604000},{"d":"2022-03-04","o":132.93,"h":133.85,"l":130.34,"c":131.91,"v":30430000},{"d":"2022-03-07","o":131.49,"h":131.74,"l":126.29,"c":126.38,"v":45112000},{"d":"2022-03-08","o":126.25,"h":131.25,"l":125.67,"c":127.1,"v":40428000},{"d":"2022-03-09","o":131.25,"h":133.74,"l":129.9,"c":133.42,"v":37026000},{"d":"2022-03-10","o":131.27,"h":133.27,"l":130.91,"c":132.43,"v":27102000},{"d":"2022-03-11","o":133.49,"h":133.8,"l":129.63,"c":129.87,"v":31526000},{"d":"2022-03-14","o":130.25,"h":130.41,"l":125.28,"c":125.95,"v":38812000},{"d":"2022-03-15","o":126.98,"h":129.85,"l":125.72,"c":129.2,"v":30920000},{"d":"2022-03-16","o":130.73,"h":133.33,"l":128.73,"c":133.28,"v":35576000},{"d":"2022-03-17","o":133.15,"h":134.08,"l":132.18,"c":133.84,"v":28264000},{"d":"2022-03-18","o":133.42,"h":136.24,"l":132.26,"c":136.13,"v":44566000},{"d":"2022-03-21","o":136.16,"h":137.05,"l":134.09,"c":136.1,"v":26832000},{"d":"2022-03-22","o":136.1,"h":141.05,"l":136.1,"c":139.87,"v":35496000},{"d":"2022-03-23","o":138.7,"h":139.59,"l":137.84,"c":138.28,"v":25154000},{"d":"2022-03-24","o":139.2,"h":141.62,"l":137.75,"c":141.57,"v":26396000},{"d":"2022-03-25","o":141.92,"h":142.04,"l":139.74,"c":141.67,"v":24126000},{"d":"2022-03-28","o":140.9,"h":142,"l":139.81,"c":141.46,"v":35050000},{"d":"2022-03-29","o":142.65,"h":143.79,"l":142.04,"c":142.51,"v":34318000},{"d":"2022-03-30","o":142.46,"h":142.72,"l":141.6,"c":141.94,"v":19884000},{"d":"2022-03-31","o":142.05,"h":142.11,"l":139.02,"c":139.07,"v":37524000},{"d":"2022-04-01","o":139.5,"h":140.47,"l":138.31,"c":140.15,"v":25942000},{"d":"2022-04-04","o":140.36,"h":143.71,"l":140.31,"c":142.97,"v":25942000},{"d":"2022-04-05","o":142.87,"h":142.99,"l":140.38,"c":140.59,"v":21418000},{"d":"2022-04-06","o":138.75,"h":139.36,"l":135.52,"c":136.55,"v":32468000},{"d":"2022-04-07","o":136.01,"h":137.16,"l":134.23,"c":135.89,"v":26234000},{"d":"2022-04-08","o":135.58,"h":135.67,"l":132.97,"c":133.29,"v":25142000},{"d":"2022-04-11","o":131.82,"h":132.09,"l":128.67,"c":128.82,"v":36884000},{"d":"2022-04-12","o":131.6,"h":131.6,"l":126.79,"c":127.71,"v":32710000},{"d":"2022-04-13","o":128,"h":130.33,"l":127.74,"c":129.89,"v":27928000},{"d":"2022-04-14","o":130.48,"h":130.48,"l":126.6,"c":126.73,"v":31598000},{"d":"2022-04-18","o":127,"h":128.21,"l":126.18,"c":127.68,"v":20808000},{"d":"2022-04-19","o":127.69,"h":130.33,"l":127,"c":130.01,"v":26490000},{"d":"2022-04-20","o":130.89,"h":131.4,"l":127.5,"c":128.04,"v":31696000},{"d":"2022-04-21","o":129.25,"h":130.1,"l":124.53,"c":124.81,"v":36446000},{"d":"2022-04-22","o":125,"h":125.4,"l":118.93,"c":119.64,"v":56884000},{"d":"2022-04-25","o":119.1,"h":123.28,"l":118.51,"c":123.07,"v":46128000},{"d":"2022-04-26","o":122.29,"h":122.51,"l":118.51,"c":118.65,"v":73054000},{"d":"2022-04-27","o":114.47,"h":117.24,"l":112.74,"c":114.29,"v":91820000},{"d":"2022-04-28","o":116.42,"h":119.65,"l":114.11,"c":118.52,"v":48884000},{"d":"2022-04-29","o":116.73,"h":117.92,"l":113.81,"c":114.11,"v":42676000},{"d":"2022-05-02","o":113.4,"h":116.75,"l":112.6,"c":116.58,"v":35534000},{"d":"2022-05-03","o":116.43,"h":118.44,"l":116.03,"c":117.33,"v":24968000},{"d":"2022-05-04","o":117.03,"h":122.85,"l":115.12,"c":122.26,"v":49916000},{"d":"2022-05-05","o":120.2,"h":121.04,"l":115.01,"c":116.51,"v":45840000},{"d":"2022-05-06","o":115.18,"h":117.57,"l":114.02,"c":115.75,"v":39710000},{"d":"2022-05-09","o":113.25,"h":115.08,"l":112,"c":112.51,"v":40802000},{"d":"2022-05-10","o":115.51,"h":116.25,"l":112.9,"c":114.39,"v":39900000},{"d":"2022-05-11","o":113.24,"h":116.36,"l":113.24,"c":113.6,"v":37534000},{"d":"2022-05-12","o":111.38,"h":114.29,"l":109.82,"c":112.84,"v":53836000},{"d":"2022-05-13","o":114.53,"h":117.88,"l":113.61,"c":116.05,"v":35038000},{"d":"2022-05-16","o":114.96,"h":116.17,"l":113.89,"c":114.44,"v":25990000},{"d":"2022-05-17","o":116.84,"h":116.9,"l":114.87,"c":116.47,"v":23054000},{"d":"2022-05-18","o":115,"h":115.4,"l":111.56,"c":111.9,"v":35126000},{"d":"2022-05-19","o":111.43,"h":113.01,"l":110,"c":110.38,"v":34144000},{"d":"2022-05-20","o":111.95,"h":112.18,"l":105.8,"c":108.91,"v":48962000},{"d":"2022-05-23","o":109.59,"h":112.15,"l":108.74,"c":111.49,"v":37184000},{"d":"2022-05-24","o":105.77,"h":106.46,"l":101.88,"c":105.97,"v":76780000},{"d":"2022-05-25","o":104.99,"h":106.5,"l":103.86,"c":105.81,"v":40258000},{"d":"2022-05-26","o":105.68,"h":108.65,"l":105.22,"c":107.79,"v":37948000},{"d":"2022-05-27","o":109.48,"h":112.32,"l":109.14,"c":112.32,"v":37914000},{"d":"2022-05-31","o":112.75,"h":115.74,"l":112.08,"c":113.76,"v":50012000},{"d":"2022-06-01","o":114.86,"h":117.1,"l":113.25,"c":113.89,"v":36606000},{"d":"2022-06-02","o":114,"h":117.9,"l":112.95,"c":117.62,"v":37992000},{"d":"2022-06-03","o":116.06,"h":116.32,"l":113.52,"c":114.54,"v":26136000},{"d":"2022-06-06","o":116.7,"h":119.35,"l":116.16,"c":116.82,"v":33542000},{"d":"2022-06-07","o":115.48,"h":117.69,"l":115.05,"c":117.15,"v":31590000},{"d":"2022-06-08","o":116.76,"h":118.57,"l":116.6,"c":117.19,"v":26108000},{"d":"2022-06-09","o":116.33,"h":118.3,"l":114.78,"c":114.84,"v":25798000},{"d":"2022-06-10","o":112.44,"h":113.28,"l":110.37,"c":111.16,"v":41452000},{"d":"2022-06-13","o":106.79,"h":108.79,"l":106.12,"c":106.39,"v":47252000},{"d":"2022-06-14","o":106.54,"h":107.92,"l":105.8,"c":106.72,"v":33706000},{"d":"2022-06-15","o":108.54,"h":111.42,"l":107.67,"c":109.76,"v":39698000},{"d":"2022-06-16","o":107.22,"h":108.65,"l":105.14,"c":106.03,"v":51684000},{"d":"2022-06-17","o":106.03,"h":108.7,"l":105.05,"c":107.14,"v":51376000},{"d":"2022-06-21","o":108.93,"h":112.49,"l":108.6,"c":111.54,"v":47416000},{"d":"2022-06-22","o":110.56,"h":113.35,"l":110.38,"c":111.49,"v":30774000},{"d":"2022-06-23","o":112.23,"h":112.74,"l":110.5,"c":112.24,"v":28362000},{"d":"2022-06-24","o":113,"h":118.08,"l":112.95,"c":117.97,"v":41164000},{"d":"2022-06-27","o":118.27,"h":118.58,"l":115.18,"c":115.83,"v":36420000},{"d":"2022-06-28","o":115.8,"h":117.31,"l":111.85,"c":112.01,"v":35792000},{"d":"2022-06-29","o":111.55,"h":113.16,"l":110.87,"c":111.7,"v":24716000},{"d":"2022-06-30","o":110,"h":110.89,"l":106.75,"c":108.96,"v":43170000},{"d":"2022-07-01","o":107.93,"h":109.25,"l":106.73,"c":108.74,"v":35476000},{"d":"2022-07-05","o":107.1,"h":113.38,"l":105.73,"c":113.26,"v":39342000},{"d":"2022-07-06","o":113.3,"h":115.59,"l":111.48,"c":114.57,"v":37432000},{"d":"2022-07-07","o":115.08,"h":119.19,"l":114.83,"c":118.78,"v":40936000},{"d":"2022-07-08","o":117.25,"h":119.68,"l":116.9,"c":119.35,"v":38238000},{"d":"2022-07-11","o":118,"h":118,"l":115.33,"c":115.68,"v":31196000},{"d":"2022-07-12","o":116.21,"h":116.97,"l":113.69,"c":114.02,"v":29960000},{"d":"2022-07-13","o":111.7,"h":114.2,"l":111.2,"c":111.35,"v":43722000},{"d":"2022-07-14","o":110.21,"h":111.09,"l":108.37,"c":110.37,"v":37004000},{"d":"2022-07-15","o":112,"h":113.14,"l":110.9,"c":111.78,"v":46770000},{"d":"2022-07-18","o":112.64,"h":113.68,"l":108.37,"c":109.03,"v":43164600},{"d":"2022-07-19","o":110.85,"h":114.02,"l":109.56,"c":113.81,"v":36530900},{"d":"2022-07-20","o":113.17,"h":115.4,"l":112.48,"c":113.9,"v":35600400},{"d":"2022-07-21","o":114.28,"h":114.55,"l":111.11,"c":114.34,"v":32676200},{"d":"2022-07-22","o":111,"h":112.34,"l":106.5,"c":107.9,"v":48901200},{"d":"2022-07-25","o":108.41,"h":109.87,"l":106.3,"c":107.51,"v":34690900},{"d":"2022-07-26","o":106.6,"h":107.2,"l":104.07,"c":105.02,"v":47991000},{"d":"2022-07-27","o":109.26,"h":113.91,"l":108.01,"c":113.06,"v":59858500},{"d":"2022-07-28","o":112.37,"h":114.34,"l":111.46,"c":114.22,"v":32816600},{"d":"2022-07-29","o":113.08,"h":116.71,"l":113.06,"c":116.32,"v":37223400},{"d":"2022-08-01","o":115.3,"h":116.72,"l":114.34,"c":114.86,"v":26034300},{"d":"2022-08-02","o":114,"h":116.35,"l":113.72,"c":115.13,"v":20236000},{"d":"2022-08-03","o":115.71,"h":118.62,"l":115.48,"c":118.08,"v":28499000},{"d":"2022-08-04","o":117.48,"h":118.78,"l":116.89,"c":118.19,"v":21602900},{"d":"2022-08-05","o":116.23,"h":118.11,"l":116,"c":117.47,"v":19159500},{"d":"2022-08-08","o":118.39,"h":120.15,"l":116.88,"c":117.3,"v":19138300},{"d":"2022-08-09","o":117.14,"h":117.32,"l":115.71,"c":116.63,"v":19086500},{"d":"2022-08-10","o":118.78,"h":120.92,"l":118.41,"c":119.7,"v":30930400},{"d":"2022-08-11","o":121.28,"h":121.49,"l":118.56,"c":118.84,"v":24293700},{"d":"2022-08-12","o":120.26,"h":121.68,"l":119.46,"c":121.68,"v":19096300},{"d":"2022-08-15","o":121.13,"h":122.3,"l":120.61,"c":122.08,"v":19494800},{"d":"2022-08-16","o":121.52,"h":122.43,"l":120.64,"c":121.7,"v":19041200},{"d":"2022-08-17","o":120.12,"h":121.29,"l":119.38,"c":119.55,"v":22847000},{"d":"2022-08-18","o":119.43,"h":120.82,"l":118.72,"c":120.17,"v":17987700},{"d":"2022-08-19","o":119.06,"h":119.15,"l":116.76,"c":117.21,"v":21809500},{"d":"2022-08-22","o":115.2,"h":115.63,"l":113.85,"c":114.24,"v":21456600},{"d":"2022-08-23","o":113.48,"h":115.01,"l":113.43,"c":113.86,"v":15870400},{"d":"2022-08-24","o":113.5,"h":114.78,"l":112.87,"c":113.69,"v":17734600},{"d":"2022-08-25","o":114.24,"h":116.72,"l":114.11,"c":116.65,"v":16956800},{"d":"2022-08-26","o":114.72,"h":115.12,"l":110.19,"c":110.34,"v":37245700},{"d":"2022-08-29","o":109.99,"h":110.95,"l":108.8,"c":109.42,"v":21191200},{"d":"2022-08-30","o":110.17,"h":110.5,"l":107.8,"c":108.94,"v":27513300},{"d":"2022-08-31","o":110.65,"h":110.85,"l":108.13,"c":108.22,"v":28627000},{"d":"2022-09-01","o":108.28,"h":110.45,"l":107.36,"c":109.74,"v":28360900},{"d":"2022-09-02","o":110.59,"h":110.74,"l":107.26,"c":107.85,"v":24160700},{"d":"2022-09-06","o":107.3,"h":108.03,"l":105.78,"c":106.81,"v":25068300},{"d":"2022-09-07","o":107.06,"h":109.98,"l":106.9,"c":109.45,"v":23167000},{"d":"2022-09-08","o":108.04,"h":109.6,"l":107.16,"c":108.38,"v":24238300},{"d":"2022-09-09","o":109.07,"h":110.99,"l":109.02,"c":110.65,"v":23197700},{"d":"2022-09-12","o":110.99,"h":111.62,"l":109.93,"c":110.86,"v":22966800},{"d":"2022-09-13","o":107.8,"h":108.3,"l":104.09,"c":104.32,"v":38172900},{"d":"2022-09-14","o":104.57,"h":105.28,"l":103.66,"c":105,"v":26395100},{"d":"2022-09-15","o":104.03,"h":105.27,"l":102.35,"c":102.91,"v":34188300},{"d":"2022-09-16","o":102.07,"h":103.13,"l":100.94,"c":102.8,"v":42797200},{"d":"2022-09-19","o":101.75,"h":103.33,"l":101.55,"c":103.07,"v":23036800},{"d":"2022-09-20","o":102.08,"h":102.37,"l":100.52,"c":101.14,"v":26517100},{"d":"2022-09-21","o":101.67,"h":102.88,"l":99.27,"c":99.28,"v":31487300},{"d":"2022-09-22","o":98.82,"h":101.24,"l":98.79,"c":100.14,"v":34298600},{"d":"2022-09-23","o":99.63,"h":99.66,"l":97.47,"c":98.74,"v":31625400},{"d":"2022-09-26","o":98.1,"h":99.88,"l":97.8,"c":98.17,"v":27072700},{"d":"2022-09-27","o":99.43,"h":100,"l":96.87,"c":97.5,"v":30072800},{"d":"2022-09-28","o":97.65,"h":100.7,"l":97.11,"c":100.05,"v":32466300},{"d":"2022-09-29","o":98.64,"h":98.64,"l":95.96,"c":97.42,"v":31047200},{"d":"2022-09-30","o":97.05,"h":98.9,"l":95.56,"c":95.65,"v":32941500},{"d":"2022-10-03","o":96.76,"h":99.29,"l":96.52,"c":98.64,"v":27982000},{"d":"2022-10-04","o":100.44,"h":101.84,"l":100.38,"c":101.64,"v":28850800},{"d":"2022-10-05","o":99.83,"h":101.93,"l":98.8,"c":101.43,"v":22176900},{"d":"2022-10-06","o":100.68,"h":102.93,"l":100.59,"c":101.42,"v":22324000},{"d":"2022-10-07","o":99.85,"h":100.53,"l":98.3,"c":98.68,"v":27502800},{"d":"2022-10-10","o":99,"h":99.1,"l":97.01,"c":97.86,"v":18225100},{"d":"2022-10-11","o":97.43,"h":99.25,"l":96.31,"c":97.18,"v":26507100},{"d":"2022-10-12","o":97.3,"h":98.75,"l":96.74,"c":97.56,"v":21876400},{"d":"2022-10-13","o":95.15,"h":99.78,"l":94.38,"c":99.06,"v":34574500},{"d":"2022-10-14","o":99.99,"h":100.69,"l":96.37,"c":96.56,"v":25410700},{"d":"2022-10-17","o":98.86,"h":100.93,"l":98.83,"c":99.97,"v":28419200},{"d":"2022-10-18","o":103.13,"h":103.47,"l":99.97,"c":100.77,"v":24060700},{"d":"2022-10-19","o":100.01,"h":101.02,"l":98.92,"c":99.63,"v":23811100},{"d":"2022-10-20","o":100,"h":102.32,"l":99.39,"c":99.97,"v":25323200},{"d":"2022-10-21","o":97.85,"h":101.31,"l":97.72,"c":101.13,"v":32458700},{"d":"2022-10-24","o":101.8,"h":102.75,"l":99.98,"c":102.52,"v":27176400},{"d":"2022-10-25","o":102.9,"h":104.82,"l":102.72,"c":104.48,"v":40611400},{"d":"2022-10-26","o":96.43,"h":98.31,"l":94.69,"c":94.93,"v":88114100},{"d":"2022-10-27","o":94.52,"h":95.43,"l":91.8,"c":92.22,"v":60710900},{"d":"2022-10-28","o":92.27,"h":96.55,"l":92.13,"c":96.29,"v":43697300},{"d":"2022-10-31","o":95.42,"h":96.03,"l":93.98,"c":94.51,"v":31675000},{"d":"2022-11-01","o":95.45,"h":96.03,"l":90.37,"c":90.47,"v":47161400},{"d":"2022-11-02","o":90.94,"h":91.18,"l":86.88,"c":86.97,"v":57038300},{"d":"2022-11-03","o":86.32,"h":86.52,"l":83.34,"c":83.43,"v":61288000},{"d":"2022-11-04","o":85.4,"h":86.64,"l":83.71,"c":86.58,"v":51124900},{"d":"2022-11-07","o":87.28,"h":88.9,"l":86.85,"c":88.49,"v":34078900},{"d":"2022-11-08","o":88.9,"h":90.32,"l":87.59,"c":88.9,"v":30429000},{"d":"2022-11-09","o":88.45,"h":89.44,"l":87.28,"c":87.32,"v":31769100},{"d":"2022-11-10","o":92.25,"h":94.39,"l":91.61,"c":93.94,"v":51620100},{"d":"2022-11-11","o":94.69,"h":96.93,"l":93.92,"c":96.41,"v":33090500},{"d":"2022-11-14","o":95.09,"h":96.79,"l":94.51,"c":95.7,"v":30179500},{"d":"2022-11-15","o":98.26,"h":100.14,"l":96.71,"c":98.44,"v":41640800},{"d":"2022-11-16","o":97.9,"h":99.64,"l":97.64,"c":98.85,"v":29105200},{"d":"2022-11-17","o":96.97,"h":99.28,"l":96.79,"c":98.36,"v":26052600},{"d":"2022-11-18","o":98.77,"h":98.9,"l":96.37,"c":97.43,"v":28342300},{"d":"2022-11-21","o":97.29,"h":98.4,"l":95.36,"c":95.6,"v":21647400},{"d":"2022-11-22","o":95.95,"h":97.22,"l":94.05,"c":97.05,"v":23438500},{"d":"2022-11-23","o":97.09,"h":98.76,"l":97.09,"c":98.46,"v":18868100},{"d":"2022-11-25","o":98.24,"h":98.64,"l":97.4,"c":97.46,"v":9701400},{"d":"2022-11-28","o":97.04,"h":97.58,"l":95.61,"c":96.05,"v":26237500},{"d":"2022-11-29","o":95.73,"h":96.12,"l":94.11,"c":95.19,"v":20061700},{"d":"2022-11-30","o":94.82,"h":101.04,"l":94.42,"c":100.99,"v":43647500},{"d":"2022-12-01","o":101.02,"h":102.25,"l":100.25,"c":100.99,"v":28687100},{"d":"2022-12-02","o":99.05,"h":100.77,"l":98.9,"c":100.44,"v":21480700},{"d":"2022-12-05","o":99.4,"h":101.38,"l":99,"c":99.48,"v":24405100},{"d":"2022-12-06","o":99.3,"h":99.78,"l":96.42,"c":96.98,"v":24910700},{"d":"2022-12-07","o":96.41,"h":96.88,"l":94.72,"c":94.94,"v":31045400},{"d":"2022-12-08","o":95.38,"h":95.58,"l":93.45,"c":93.71,"v":32213300},{"d":"2022-12-09","o":93.77,"h":94.26,"l":92.75,"c":92.83,"v":28225400},{"d":"2022-12-12","o":92.71,"h":93.56,"l":91.61,"c":93.31,"v":29420000},{"d":"2022-12-13","o":97.76,"h":99.53,"l":95.03,"c":95.63,"v":40593700},{"d":"2022-12-14","o":95.2,"h":96.87,"l":93.6,"c":95.07,"v":28733600},{"d":"2022-12-15","o":93.13,"h":93.64,"l":90.01,"c":90.86,"v":40107000},{"d":"2022-12-16","o":90.76,"h":91.33,"l":89.52,"c":90.26,"v":58011800},{"d":"2022-12-19","o":90.26,"h":90.56,"l":88.21,"c":88.44,"v":29493000},{"d":"2022-12-20","o":88.11,"h":89.18,"l":87.44,"c":89.02,"v":23453800},{"d":"2022-12-21","o":89.08,"h":90.22,"l":88.32,"c":89.58,"v":24745600},{"d":"2022-12-22","o":88.16,"h":88.54,"l":86.32,"c":87.76,"v":27658300},{"d":"2022-12-23","o":87.11,"h":89.55,"l":87.07,"c":89.23,"v":23003000},{"d":"2022-12-27","o":88.8,"h":88.94,"l":87.01,"c":87.39,"v":20097300},{"d":"2022-12-28","o":86.98,"h":88.04,"l":85.94,"c":86.02,"v":19523200},{"d":"2022-12-29","o":86.62,"h":88.85,"l":86.61,"c":88.45,"v":23333500},{"d":"2022-12-30","o":86.98,"h":88.3,"l":86.57,"c":88.23,"v":23986300},{"d":"2023-01-03","o":89.59,"h":91.05,"l":88.52,"c":89.12,"v":28131200},{"d":"2023-01-04","o":90.35,"h":90.65,"l":87.27,"c":88.08,"v":34854800},{"d":"2023-01-05","o":87.47,"h":87.57,"l":85.9,"c":86.2,"v":27194400},{"d":"2023-01-06","o":86.79,"h":87.69,"l":84.86,"c":87.34,"v":41381500},{"d":"2023-01-09","o":88.36,"h":90.05,"l":87.86,"c":88.02,"v":29003900},{"d":"2023-01-10","o":85.98,"h":88.67,"l":85.83,"c":88.42,"v":30467800},{"d":"2023-01-11","o":89.18,"h":91.6,"l":89.01,"c":91.52,"v":26862000},{"d":"2023-01-12","o":91.48,"h":91.87,"l":89.75,"c":91.13,"v":30258100},{"d":"2023-01-13","o":90.85,"h":92.19,"l":90.13,"c":92.12,"v":26329200},{"d":"2023-01-17","o":92.06,"h":92.25,"l":90.05,"c":91.29,"v":32602400},{"d":"2023-01-18","o":92.14,"h":92.8,"l":90.64,"c":91.12,"v":29116700},{"d":"2023-01-19","o":90.72,"h":93.61,"l":90.63,"c":93.05,"v":37000400},{"d":"2023-01-20","o":95.1,"h":98.3,"l":95.02,"c":98.02,"v":63191100},{"d":"2023-01-23","o":97.95,"h":100.04,"l":97.5,"c":99.79,"v":40005100},{"d":"2023-01-24","o":98.1,"h":99.61,"l":97.2,"c":97.7,"v":33078500},{"d":"2023-01-25","o":95.57,"h":96.16,"l":93.76,"c":95.22,"v":42330000},{"d":"2023-01-26","o":96.5,"h":97.57,"l":95.38,"c":97.52,"v":30114000},{"d":"2023-01-27","o":97.31,"h":100.32,"l":97.31,"c":99.37,"v":33879800},{"d":"2023-01-30","o":97.48,"h":98.29,"l":96.4,"c":96.94,"v":27226200},{"d":"2023-01-31","o":96.87,"h":98.88,"l":96.82,"c":98.84,"v":29870700},{"d":"2023-02-01","o":98.71,"h":101.19,"l":97.58,"c":100.43,"v":35531100},{"d":"2023-02-02","o":105.8,"h":107.85,"l":105.61,"c":107.74,"v":69883800},{"d":"2023-02-03","o":102.93,"h":107.81,"l":102.58,"c":104.78,"v":65309300},{"d":"2023-02-06","o":102.4,"h":104.36,"l":101.88,"c":102.9,"v":31999600},{"d":"2023-02-07","o":103.22,"h":108.18,"l":103.12,"c":107.64,"v":49010200},{"d":"2023-02-08","o":102.05,"h":103.14,"l":98.04,"c":99.37,"v":94743500},{"d":"2023-02-09","o":100,"h":100.03,"l":93.63,"c":95.01,"v":119455000},{"d":"2023-02-10","o":95.45,"h":96.75,"l":94.25,"c":94.57,"v":54980700},{"d":"2023-02-13","o":94.74,"h":95.2,"l":93.84,"c":94.61,"v":50076100},{"d":"2023-02-14","o":94.43,"h":94.85,"l":92.26,"c":94.68,"v":54726100},{"d":"2023-02-15","o":94.49,"h":97.12,"l":94.15,"c":96.94,"v":50169000},{"d":"2023-02-16","o":95.37,"h":97.68,"l":94.74,"c":95.51,"v":42462600},{"d":"2023-02-17","o":94.85,"h":95.56,"l":93.21,"c":94.35,"v":34284100},{"d":"2023-02-21","o":93,"h":93.1,"l":91.72,"c":91.79,"v":33629300},{"d":"2023-02-22","o":91.7,"h":92.11,"l":90.61,"c":91.65,"v":30884000},{"d":"2023-02-23","o":91.92,"h":91.94,"l":89.76,"c":90.89,"v":41206400},{"d":"2023-02-24","o":89.44,"h":89.89,"l":88.58,"c":89.13,"v":36585100},{"d":"2023-02-27","o":89.87,"h":90.16,"l":89.34,"c":89.87,"v":27502300},{"d":"2023-02-28","o":89.33,"h":91.23,"l":89.32,"c":90.06,"v":30142000},{"d":"2023-03-01","o":89.98,"h":91.03,"l":89.67,"c":90.36,"v":31111200},{"d":"2023-03-02","o":89.66,"h":92.28,"l":89.59,"c":92,"v":32204400},{"d":"2023-03-03","o":92.48,"h":93.73,"l":92.45,"c":93.65,"v":35160100},{"d":"2023-03-06","o":94.02,"h":95.97,"l":94,"c":95.13,"v":32639300},{"d":"2023-03-07","o":94.98,"h":95.67,"l":93.53,"c":93.86,"v":27835500},{"d":"2023-03-08","o":94.12,"h":95.96,"l":94,"c":94.25,"v":34103300},{"d":"2023-03-09","o":94.05,"h":95.53,"l":91.9,"c":92.32,"v":28813500},{"d":"2023-03-10","o":92.17,"h":92.79,"l":90.4,"c":90.63,"v":35941000},{"d":"2023-03-13","o":90.09,"h":92.57,"l":89.42,"c":91.11,"v":37335600},{"d":"2023-03-14","o":92.56,"h":94.36,"l":92.44,"c":93.97,"v":36050200},{"d":"2023-03-15","o":93.22,"h":96.93,"l":92.64,"c":96.11,"v":50622100},{"d":"2023-03-16","o":96.2,"h":101.19,"l":95.5,"c":100.32,"v":65492000},{"d":"2023-03-17","o":100.26,"h":102.84,"l":100.1,"c":101.62,"v":61028500},{"d":"2023-03-20","o":100.12,"h":101.75,"l":99.87,"c":101.22,"v":32960400},{"d":"2023-03-21","o":101.25,"h":105.1,"l":101.22,"c":104.92,"v":42110300},{"d":"2023-03-22","o":104.27,"h":106.59,"l":103.33,"c":103.37,"v":43427400},{"d":"2023-03-23","o":105.06,"h":106.3,"l":104.46,"c":105.6,"v":40797800},{"d":"2023-03-24","o":104.99,"h":105.49,"l":103.84,"c":105.44,"v":30393300},{"d":"2023-03-27","o":104.62,"h":104.76,"l":101.93,"c":102.46,"v":31120900},{"d":"2023-03-28","o":102.44,"h":102.45,"l":99.74,"c":101.03,"v":32057900},{"d":"2023-03-29","o":102.28,"h":102.49,"l":100.65,"c":101.39,"v":28779600},{"d":"2023-03-30","o":100.91,"h":101.16,"l":99.78,"c":100.89,"v":33086200},{"d":"2023-03-31","o":101.3,"h":103.89,"l":101.04,"c":103.73,"v":36863400},{"d":"2023-04-03","o":102.39,"h":104.53,"l":101.93,"c":104.36,"v":25035400},{"d":"2023-04-04","o":104.33,"h":105.58,"l":104.04,"c":104.72,"v":24420100},{"d":"2023-04-05","o":105.78,"h":106.1,"l":103.66,"c":104.47,"v":28290500},{"d":"2023-04-06","o":105.26,"h":109.17,"l":104.33,"c":108.42,"v":48711500},{"d":"2023-04-10","o":106.98,"h":107.59,"l":105.12,"c":106.44,"v":27067400},{"d":"2023-04-11","o":106.55,"h":106.73,"l":104.68,"c":105.35,"v":26311800},{"d":"2023-04-12","o":106.58,"h":106.75,"l":104.34,"c":104.64,"v":24370300},{"d":"2023-04-13","o":105.84,"h":107.49,"l":105.84,"c":107.43,"v":24843600},{"d":"2023-04-14","o":106.89,"h":108.94,"l":106.84,"c":108.87,"v":26578000},{"d":"2023-04-17","o":104.66,"h":106.16,"l":104.52,"c":105.97,"v":37571200},{"d":"2023-04-18","o":106.49,"h":106.54,"l":104.07,"c":104.5,"v":26596400},{"d":"2023-04-19","o":103.58,"h":104.98,"l":103.07,"c":104.18,"v":20905700},{"d":"2023-04-20","o":103.91,"h":106.25,"l":103.87,"c":105.29,"v":27820800},{"d":"2023-04-21","o":105.47,"h":106,"l":104.78,"c":105.41,"v":25800100},{"d":"2023-04-24","o":105.49,"h":106.63,"l":104.7,"c":105.97,"v":23542800},{"d":"2023-04-25","o":105.83,"h":106.69,"l":103.84,"c":103.85,"v":46664100},{"d":"2023-04-26","o":104.92,"h":106.35,"l":102.63,"c":103.71,"v":53347600},{"d":"2023-04-27","o":104.45,"h":108.37,"l":103.54,"c":107.59,"v":50089200},{"d":"2023-04-28","o":107.04,"h":107.35,"l":105.09,"c":107.34,"v":36139800},{"d":"2023-05-01","o":106.84,"h":107.99,"l":106.82,"c":107.2,"v":26681700},{"d":"2023-05-02","o":107.14,"h":107.2,"l":103.71,"c":105.32,"v":30997200},{"d":"2023-05-03","o":105.53,"h":107.49,"l":104.96,"c":105.41,"v":21795400},{"d":"2023-05-04","o":105.49,"h":105.6,"l":103.97,"c":104.69,"v":23419500},{"d":"2023-05-05","o":104.82,"h":105.88,"l":104.11,"c":105.57,"v":26639300},{"d":"2023-05-08","o":105.18,"h":107.96,"l":105.16,"c":107.77,"v":26511400},{"d":"2023-05-09","o":108.39,"h":110.15,"l":107.19,"c":107.35,"v":36360100},{"d":"2023-05-10","o":107.97,"h":112.94,"l":107.93,"c":111.75,"v":63153400},{"d":"2023-05-11","o":115.4,"h":117.92,"l":114.41,"c":116.57,"v":78900000},{"d":"2023-05-12","o":116.68,"h":118.03,"l":116.11,"c":117.51,"v":41102300},{"d":"2023-05-15","o":116.11,"h":118.48,"l":116.01,"c":116.51,"v":36266800},{"d":"2023-05-16","o":116.49,"h":120.75,"l":116.43,"c":119.51,"v":45035600},{"d":"2023-05-17","o":119.61,"h":121.67,"l":118.89,"c":120.84,"v":33323600},{"d":"2023-05-18","o":120.95,"h":123.31,"l":120.83,"c":122.83,"v":35234200},{"d":"2023-05-19","o":123.55,"h":125.97,"l":122.15,"c":122.76,"v":41353400},{"d":"2023-05-22","o":122.94,"h":126.43,"l":122.74,"c":125.05,"v":35253000},{"d":"2023-05-23","o":124.16,"h":124.63,"l":122.21,"c":122.56,"v":34046300},{"d":"2023-05-24","o":121.12,"h":121.91,"l":119.86,"c":120.9,"v":34182600},{"d":"2023-05-25","o":124.52,"h":125.32,"l":121.96,"c":123.48,"v":42317000},{"d":"2023-05-26","o":123.17,"h":125.26,"l":122.45,"c":124.61,"v":35635900},{"d":"2023-05-30","o":125.64,"h":125.66,"l":122,"c":123.67,"v":35076700},{"d":"2023-05-31","o":122.75,"h":124.06,"l":122.5,"c":122.87,"v":37325800},{"d":"2023-06-01","o":122.82,"h":124.42,"l":122.62,"c":123.72,"v":30772700},{"d":"2023-06-02","o":123.99,"h":126.15,"l":123.76,"c":124.67,"v":26980100},{"d":"2023-06-05","o":124.01,"h":127.43,"l":123.84,"c":126.01,"v":32305500},{"d":"2023-06-06","o":126.01,"h":128.29,"l":125.36,"c":127.31,"v":26638300},{"d":"2023-06-07","o":126.97,"h":129.04,"l":122.12,"c":122.5,"v":52539000},{"d":"2023-06-08","o":122.23,"h":123.23,"l":121.24,"c":122.14,"v":29389200},{"d":"2023-06-09","o":122.25,"h":123.76,"l":121.91,"c":122.23,"v":23778300},{"d":"2023-06-12","o":122.79,"h":124.05,"l":121.66,"c":123.64,"v":28306400},{"d":"2023-06-13","o":124.98,"h":125.16,"l":123.18,"c":123.83,"v":22278300},{"d":"2023-06-14","o":123.1,"h":124.05,"l":121.45,"c":123.67,"v":30592300},{"d":"2023-06-15","o":123.14,"h":125.46,"l":122.4,"c":125.09,"v":35246300},{"d":"2023-06-16","o":125.93,"h":126.11,"l":123.28,"c":123.53,"v":45535600},{"d":"2023-06-20","o":122.93,"h":124.57,"l":122.14,"c":123.1,"v":26097500},{"d":"2023-06-21","o":122.4,"h":122.66,"l":120.1,"c":120.55,"v":30306300},{"d":"2023-06-22","o":120,"h":123.24,"l":118.83,"c":123.15,"v":26952200},{"d":"2023-06-23","o":121.38,"h":122.79,"l":121.06,"c":122.34,"v":34913600},{"d":"2023-06-26","o":120.76,"h":122,"l":118.27,"c":118.34,"v":33969900},{"d":"2023-06-27","o":117.08,"h":119.08,"l":116.1,"c":118.33,"v":39535900},{"d":"2023-06-28","o":117.09,"h":120.39,"l":116.85,"c":120.18,"v":27091400},{"d":"2023-06-29","o":119.24,"h":120.06,"l":118.3,"c":119.1,"v":24090900},{"d":"2023-06-30","o":120.17,"h":121.08,"l":119.69,"c":119.7,"v":29532200},{"d":"2023-07-03","o":119.24,"h":120.19,"l":118.82,"c":119.9,"v":14467900},{"d":"2023-07-05","o":119.24,"h":122.61,"l":119.23,"c":121.75,"v":27584800},{"d":"2023-07-06","o":119.8,"h":120.3,"l":118.4,"c":120.11,"v":24745200},{"d":"2023-07-07","o":120.1,"h":121.05,"l":119.4,"c":119.48,"v":21709500},{"d":"2023-07-10","o":118.3,"h":118.31,"l":116.14,"c":116.45,"v":35315200},{"d":"2023-07-11","o":116.29,"h":117.71,"l":115.35,"c":117.14,"v":23078800},{"d":"2023-07-12","o":118.8,"h":120.33,"l":118.41,"c":118.93,"v":30404400},{"d":"2023-07-13","o":120.93,"h":124.83,"l":120.45,"c":124.54,"v":44297900},{"d":"2023-07-14","o":124.8,"h":126.78,"l":123.49,"c":125.42,"v":33283100},{"d":"2023-07-17","o":125.94,"h":127.1,"l":124.2,"c":124.65,"v":25716200},{"d":"2023-07-18","o":124.6,"h":124.68,"l":122.96,"c":123.76,"v":26193600},{"d":"2023-07-19","o":124.6,"h":125.18,"l":121.8,"c":122.03,"v":37224000},{"d":"2023-07-20","o":121.42,"h":124.09,"l":118.22,"c":119.2,"v":37906800},{"d":"2023-07-21","o":120.62,"h":120.99,"l":118.73,"c":120.02,"v":72937900},{"d":"2023-07-24","o":121.66,"h":123,"l":120.98,"c":121.53,"v":29686100},{"d":"2023-07-25","o":121.36,"h":123.15,"l":121.02,"c":122.21,"v":52509600},{"d":"2023-07-26","o":130.07,"h":130.98,"l":128.32,"c":129.27,"v":61682100},{"d":"2023-07-27","o":131.67,"h":133.24,"l":128.79,"c":129.4,"v":44952100},{"d":"2023-07-28","o":130.78,"h":133.74,"l":130.57,"c":132.58,"v":36591200},{"d":"2023-07-31","o":132.73,"h":133.53,"l":131.78,"c":132.72,"v":28055500},{"d":"2023-08-01","o":130.78,"h":132.63,"l":130.68,"c":131.55,"v":23166800},{"d":"2023-08-02","o":129.45,"h":130.09,"l":127.56,"c":128.38,"v":26273300},{"d":"2023-08-03","o":127.97,"h":129.39,"l":127.42,"c":128.45,"v":20089500},{"d":"2023-08-04","o":129.28,"h":131.51,"l":127.91,"c":128.11,"v":26147200},{"d":"2023-08-07","o":129.16,"h":131.61,"l":129.02,"c":131.53,"v":22746300},{"d":"2023-08-08","o":130.62,"h":131.51,"l":129.54,"c":131.4,"v":23535200},{"d":"2023-08-09","o":131.66,"h":132.04,"l":129,"c":129.66,"v":24912900},{"d":"2023-08-10","o":131.32,"h":132.05,"l":129.45,"c":129.69,"v":20857800},{"d":"2023-08-11","o":128.66,"h":129.93,"l":128.17,"c":129.56,"v":19591100},{"d":"2023-08-14","o":129.39,"h":131.37,"l":128.96,"c":131.33,"v":24695600},{"d":"2023-08-15","o":131.1,"h":131.42,"l":129.28,"c":129.78,"v":19770700},{"d":"2023-08-16","o":128.7,"h":130.28,"l":127.87,"c":128.7,"v":25216100},{"d":"2023-08-17","o":129.8,"h":131.99,"l":129.29,"c":129.92,"v":33446300},{"d":"2023-08-18","o":128.51,"h":129.25,"l":126.38,"c":127.46,"v":30504800},{"d":"2023-08-21","o":127.18,"h":128.73,"l":126.56,"c":128.37,"v":25248700},{"d":"2023-08-22","o":128.51,"h":130.28,"l":128.32,"c":129.08,"v":22054900},{"d":"2023-08-23","o":130.18,"h":133.41,"l":129.87,"c":132.37,"v":27819700},{"d":"2023-08-24","o":133.95,"h":134.25,"l":129.57,"c":129.78,"v":28500700},{"d":"2023-08-25","o":129.54,"h":130.76,"l":127.25,"c":129.88,"v":26762900},{"d":"2023-08-28","o":131.31,"h":132.54,"l":130.14,"c":131.01,"v":20543300},{"d":"2023-08-29","o":132.24,"h":136.57,"l":132.24,"c":134.57,"v":43075600},{"d":"2023-08-30","o":134.78,"h":136.28,"l":134.07,"c":135.88,"v":28315800},{"d":"2023-08-31","o":136.01,"h":138,"l":135.79,"c":136.17,"v":30053800},{"d":"2023-09-01","o":137.46,"h":137.46,"l":134.85,"c":135.66,"v":21543700},{"d":"2023-09-05","o":135.44,"h":136.42,"l":134.58,"c":135.77,"v":19403100},{"d":"2023-09-06","o":136.02,"h":136.53,"l":133.67,"c":134.46,"v":18684500},{"d":"2023-09-07","o":133.59,"h":135.58,"l":132.95,"c":135.26,"v":18844300},{"d":"2023-09-08","o":134.91,"h":136.66,"l":134.85,"c":136.38,"v":23558300},{"d":"2023-09-11","o":136.54,"h":137.48,"l":135.79,"c":136.92,"v":20763400},{"d":"2023-09-12","o":136.26,"h":136.87,"l":135.19,"c":135.34,"v":18405500},{"d":"2023-09-13","o":135.09,"h":136.9,"l":134.15,"c":136.71,"v":20749500},{"d":"2023-09-14","o":137.6,"h":138.7,"l":136.24,"c":138.1,"v":24751000},{"d":"2023-09-15","o":137.98,"h":138.52,"l":136.48,"c":137.4,"v":38919600},{"d":"2023-09-18","o":136.61,"h":139.16,"l":136.61,"c":138.21,"v":21861300},{"d":"2023-09-19","o":137.42,"h":138.41,"l":136.62,"c":138.04,"v":20353700},{"d":"2023-09-20","o":138.08,"h":138.08,"l":133.62,"c":133.74,"v":29927500},{"d":"2023-09-21","o":131.44,"h":132.23,"l":130.07,"c":130.44,"v":31503900},{"d":"2023-09-22","o":130.76,"h":132.03,"l":129.6,"c":130.25,"v":26397300},{"d":"2023-09-25","o":129.83,"h":131.17,"l":128.96,"c":131.11,"v":20094600},{"d":"2023-09-26","o":129.77,"h":130.36,"l":127.22,"c":128.57,"v":25718700},{"d":"2023-09-27","o":128.57,"h":130.9,"l":128.57,"c":130.54,"v":22746500},{"d":"2023-09-28","o":129.84,"h":133.3,"l":129.79,"c":132.31,"v":22513100},{"d":"2023-09-29","o":133.28,"h":134.05,"l":130.36,"c":130.86,"v":30859800},{"d":"2023-10-02","o":131.21,"h":134.42,"l":131.17,"c":134.17,"v":22288000},{"d":"2023-10-03","o":133.94,"h":134.26,"l":131.84,"c":132.43,"v":22989400},{"d":"2023-10-04","o":132.79,"h":135.57,"l":132.53,"c":135.24,"v":26752300},{"d":"2023-10-05","o":135.07,"h":135.49,"l":133.45,"c":135.07,"v":19832600},{"d":"2023-10-06","o":134.01,"h":138.16,"l":134.01,"c":137.58,"v":27597600},{"d":"2023-10-09","o":136.94,"h":138.94,"l":135.61,"c":138.42,"v":19278100},{"d":"2023-10-10","o":138.5,"h":139.72,"l":137.33,"c":138.06,"v":27786600},{"d":"2023-10-11","o":138.58,"h":141.11,"l":138.58,"c":140.55,"v":25884300},{"d":"2023-10-12","o":141.05,"h":141.22,"l":138.26,"c":138.97,"v":24765500},{"d":"2023-10-13","o":139.38,"h":140,"l":136.62,"c":137.36,"v":23420500},{"d":"2023-10-16","o":138.17,"h":139.63,"l":137.99,"c":139.1,"v":28501900},{"d":"2023-10-17","o":138.63,"h":139.9,"l":137.18,"c":139.72,"v":23515800},{"d":"2023-10-18","o":139.45,"h":140.72,"l":137.38,"c":137.96,"v":23375000},{"d":"2023-10-19","o":138.5,"h":139.66,"l":137.38,"c":137.75,"v":26066000},{"d":"2023-10-20","o":137.33,"h":137.87,"l":135.08,"c":135.6,"v":26335700},{"d":"2023-10-23","o":135.04,"h":137.66,"l":133.95,"c":136.5,"v":26317900},{"d":"2023-10-24","o":137.83,"h":139.36,"l":137.42,"c":138.81,"v":44814300},{"d":"2023-10-25","o":128.16,"h":128.31,"l":125.07,"c":125.61,"v":84366200},{"d":"2023-10-26","o":123.27,"h":124.33,"l":121.27,"c":122.28,"v":57061100},{"d":"2023-10-27","o":122.88,"h":123.31,"l":120.21,"c":122.17,"v":44566500},{"d":"2023-10-30","o":123.21,"h":125.4,"l":122.75,"c":124.46,"v":28940100},{"d":"2023-10-31","o":125.06,"h":125.37,"l":122.69,"c":124.08,"v":26292300},{"d":"2023-11-01","o":124.07,"h":126.49,"l":123.72,"c":126.45,"v":30082400},{"d":"2023-11-02","o":128.42,"h":128.98,"l":126.93,"c":127.49,"v":27124600},{"d":"2023-11-03","o":128.02,"h":129.53,"l":127.86,"c":129.1,"v":26393100},{"d":"2023-11-06","o":129.05,"h":130.34,"l":128.67,"c":130.25,"v":19052700},{"d":"2023-11-07","o":130.71,"h":131.91,"l":129.88,"c":130.97,"v":29757300},{"d":"2023-11-08","o":130.97,"h":132.21,"l":130.78,"c":131.84,"v":26425800},{"d":"2023-11-09","o":131.96,"h":132.55,"l":130.07,"c":130.24,"v":23747800},{"d":"2023-11-10","o":130.1,"h":132.8,"l":129.41,"c":132.59,"v":26913300},{"d":"2023-11-13","o":131.78,"h":132.59,"l":131.25,"c":132.09,"v":18324800},{"d":"2023-11-14","o":134.19,"h":135.7,"l":133.32,"c":133.62,"v":32395200},{"d":"2023-11-15","o":134.87,"h":135.03,"l":133.57,"c":134.62,"v":23861500},{"d":"2023-11-16","o":135.19,"h":137.22,"l":134.32,"c":136.93,"v":28013200},{"d":"2023-11-17","o":136,"h":136.06,"l":133.65,"c":135.31,"v":37240600},{"d":"2023-11-20","o":133.69,"h":136.66,"l":133.62,"c":136.25,"v":27815500},{"d":"2023-11-21","o":136.29,"h":137.18,"l":135.96,"c":136.97,"v":22635300},{"d":"2023-11-22","o":137.47,"h":139.42,"l":137.47,"c":138.49,"v":17813900},{"d":"2023-11-24","o":138.03,"h":138.13,"l":135.99,"c":136.69,"v":12514300},{"d":"2023-11-27","o":136.03,"h":138.42,"l":136,"c":136.41,"v":23436500},{"d":"2023-11-28","o":136.08,"h":137.25,"l":135.42,"c":137.2,"v":18730000},{"d":"2023-11-29","o":137.57,"h":138.29,"l":134.84,"c":134.99,"v":23967200},{"d":"2023-11-30","o":135.05,"h":135.55,"l":131.28,"c":132.53,"v":38988300},{"d":"2023-12-01","o":131.86,"h":132.11,"l":130.67,"c":131.86,"v":31442300},{"d":"2023-12-04","o":129.88,"h":130.03,"l":127.9,"c":129.27,"v":36669900},{"d":"2023-12-05","o":128.95,"h":132.14,"l":128.25,"c":130.99,"v":27384800},{"d":"2023-12-06","o":131.44,"h":131.84,"l":129.88,"c":130.02,"v":23576200},{"d":"2023-12-07","o":135.04,"h":138.56,"l":134.7,"c":136.93,"v":56767100},{"d":"2023-12-08","o":134.2,"h":136.4,"l":134.03,"c":134.99,"v":32260100},{"d":"2023-12-11","o":132.38,"h":133.34,"l":131.36,"c":133.29,"v":31138000},{"d":"2023-12-12","o":131.81,"h":133,"l":131.26,"c":132.52,"v":29032800},{"d":"2023-12-13","o":133.38,"h":133.5,"l":131.57,"c":132.57,"v":30104800},{"d":"2023-12-14","o":133.38,"h":133.72,"l":129.69,"c":131.94,"v":38722400},{"d":"2023-12-15","o":131.62,"h":133.51,"l":131.18,"c":132.6,"v":50847100},{"d":"2023-12-18","o":132.63,"h":137.15,"l":132.43,"c":135.8,"v":32258000},{"d":"2023-12-19","o":136.84,"h":137.47,"l":136.08,"c":136.65,"v":25476800},{"d":"2023-12-20","o":138.97,"h":141.7,"l":138.07,"c":138.34,"v":49107200},{"d":"2023-12-21","o":139.49,"h":140.69,"l":139.18,"c":140.42,"v":27488300},{"d":"2023-12-22","o":140.77,"h":141.99,"l":140.71,"c":141.49,"v":26532200},{"d":"2023-12-26","o":141.59,"h":142.68,"l":141.19,"c":141.52,"v":16780300},{"d":"2023-12-27","o":141.59,"h":142.08,"l":139.89,"c":140.37,"v":19628600},{"d":"2023-12-28","o":140.78,"h":141.14,"l":139.75,"c":140.23,"v":16045700},{"d":"2023-12-29","o":139.63,"h":140.36,"l":138.78,"c":139.69,"v":18733000},{"d":"2024-01-02","o":138.55,"h":139.45,"l":136.48,"c":138.17,"v":23711200},{"d":"2024-01-03","o":137.25,"h":139.63,"l":137.08,"c":138.92,"v":24212100},{"d":"2024-01-04","o":138.42,"h":139.16,"l":136.35,"c":136.39,"v":27137700},{"d":"2024-01-05","o":136.75,"h":137.16,"l":135.15,"c":135.73,"v":22513900},{"d":"2024-01-08","o":136.29,"h":139.01,"l":136.26,"c":138.84,"v":21404000},{"d":"2024-01-09","o":138.5,"h":141.49,"l":138.15,"c":140.95,"v":24759600},{"d":"2024-01-10","o":141,"h":143,"l":140.91,"c":142.28,"v":21320200},{"d":"2024-01-11","o":143.49,"h":145.22,"l":140.64,"c":142.08,"v":24008700},{"d":"2024-01-12","o":142.67,"h":143.2,"l":141.82,"c":142.65,"v":18785500},{"d":"2024-01-16","o":142,"h":144.35,"l":141.45,"c":142.49,"v":22670500},{"d":"2024-01-17","o":141.35,"h":141.84,"l":138.9,"c":141.47,"v":20968600},{"d":"2024-01-18","o":142.05,"h":144.21,"l":141.99,"c":143.48,"v":25746400},{"d":"2024-01-19","o":144.74,"h":146.45,"l":144.38,"c":146.38,"v":34271900},{"d":"2024-01-22","o":147.1,"h":148.39,"l":145.84,"c":145.99,"v":32200400},{"d":"2024-01-23","o":145.89,"h":147.18,"l":145.5,"c":147.04,"v":21636100},{"d":"2024-01-24","o":148.54,"h":149.85,"l":148.1,"c":148.7,"v":25233500},{"d":"2024-01-25","o":150.07,"h":153.05,"l":149.54,"c":151.87,"v":29149100},{"d":"2024-01-26","o":151.1,"h":152.54,"l":151.01,"c":152.19,"v":26115500},{"d":"2024-01-29","o":152.06,"h":153.78,"l":151.43,"c":153.51,"v":27784300},{"d":"2024-01-30","o":152.8,"h":153.62,"l":151.19,"c":151.46,"v":36331800},{"d":"2024-01-31","o":143.62,"h":144,"l":139.87,"c":140.1,"v":71910000},{"d":"2024-02-01","o":142.12,"h":143.06,"l":140.79,"c":141.16,"v":40466500},{"d":"2024-02-02","o":139.26,"h":142.62,"l":136.5,"c":142.38,"v":62499600},{"d":"2024-02-05","o":142.82,"h":145.47,"l":142.78,"c":143.68,"v":38505400},{"d":"2024-02-06","o":144.65,"h":145.36,"l":143.19,"c":144.1,"v":29128200},{"d":"2024-02-07","o":144.76,"h":145.62,"l":143.93,"c":145.54,"v":25208900},{"d":"2024-02-08","o":145.83,"h":146.33,"l":145.1,"c":145.91,"v":22563800},{"d":"2024-02-09","o":146.68,"h":149.44,"l":146.18,"c":149,"v":26829500},{"d":"2024-02-12","o":148.42,"h":149.34,"l":147.37,"c":147.53,"v":21564100},{"d":"2024-02-13","o":144.92,"h":146.67,"l":143.69,"c":145.14,"v":27837700},{"d":"2024-02-14","o":146.08,"h":146.52,"l":144.09,"c":145.94,"v":22704200},{"d":"2024-02-15","o":143.14,"h":143.52,"l":140.46,"c":142.77,"v":37590700},{"d":"2024-02-16","o":142.99,"h":143.19,"l":140.14,"c":140.52,"v":31468900},{"d":"2024-02-20","o":139.66,"h":142.08,"l":139.49,"c":141.12,"v":25144700},{"d":"2024-02-21","o":141.45,"h":142.69,"l":140.68,"c":142.55,"v":23223300},{"d":"2024-02-22","o":144.93,"h":145,"l":142.8,"c":144.09,"v":27191900},{"d":"2024-02-23","o":143.67,"h":144.68,"l":143.43,"c":143.96,"v":19493800},{"d":"2024-02-26","o":142.14,"h":142.44,"l":137.39,"c":137.57,"v":53641800},{"d":"2024-02-27","o":138.02,"h":139.25,"l":137.09,"c":138.88,"v":33099200},{"d":"2024-02-28","o":137.9,"h":138.01,"l":135.41,"c":136.38,"v":37328600},{"d":"2024-02-29","o":137.28,"h":138.86,"l":136.4,"c":138.46,"v":42133000},{"d":"2024-03-01","o":138.43,"h":138.87,"l":136.92,"c":137.14,"v":31151100},{"d":"2024-03-04","o":135.66,"h":135.66,"l":131.91,"c":133.35,"v":55999400},{"d":"2024-03-05","o":131.88,"h":133.24,"l":130.67,"c":132.67,"v":40194800},{"d":"2024-03-06","o":133.12,"h":133.58,"l":130.85,"c":131.4,"v":35318600},{"d":"2024-03-07","o":132.79,"h":134.94,"l":131.61,"c":134.38,"v":37738200},{"d":"2024-03-08","o":134.21,"h":138.09,"l":134,"c":135.41,"v":39370400},{"d":"2024-03-11","o":136.13,"h":139.1,"l":136.13,"c":137.67,"v":32437800},{"d":"2024-03-12","o":137.03,"h":139.38,"l":137.03,"c":138.5,"v":27563400},{"d":"2024-03-13","o":139,"h":141.09,"l":138.99,"c":139.79,"v":23347200},{"d":"2024-03-14","o":141.19,"h":143.59,"l":140.46,"c":143.1,"v":42753400},{"d":"2024-03-15","o":142.5,"h":143.18,"l":140.03,"c":141.18,"v":49475400},{"d":"2024-03-18","o":148.61,"h":152.15,"l":147.17,"c":147.68,"v":69273700},{"d":"2024-03-19","o":148.16,"h":148.79,"l":146.08,"c":147.03,"v":24070400},{"d":"2024-03-20","o":148,"h":148.86,"l":146.74,"c":148.74,"v":21311500},{"d":"2024-03-21","o":149.47,"h":150.37,"l":146.9,"c":147.6,"v":24755600},{"d":"2024-03-22","o":149.12,"h":151.58,"l":148.98,"c":150.77,"v":29211800},{"d":"2024-03-25","o":149.94,"h":150.38,"l":147.82,"c":150.07,"v":19229300},{"d":"2024-03-26","o":150.22,"h":152.26,"l":149.98,"c":150.67,"v":22149100},{"d":"2024-03-27","o":151.18,"h":151.64,"l":148.9,"c":150.87,"v":22879200},{"d":"2024-03-28","o":150.85,"h":151.43,"l":150.17,"c":150.93,"v":24485400},{"d":"2024-04-01","o":150.69,"h":155.74,"l":150.61,"c":155.49,"v":31730800},{"d":"2024-04-02","o":153.5,"h":154.7,"l":152.15,"c":154.56,"v":24586000},{"d":"2024-04-03","o":153.6,"h":155.08,"l":152.73,"c":154.92,"v":24705000},{"d":"2024-04-04","o":153.5,"h":154.77,"l":150.45,"c":150.53,"v":34724700},{"d":"2024-04-05","o":150.03,"h":153.42,"l":149.6,"c":152.5,"v":23459200},{"d":"2024-04-08","o":152.78,"h":155.27,"l":152.61,"c":154.85,"v":20702000},{"d":"2024-04-09","o":156.09,"h":158.56,"l":155.19,"c":156.6,"v":31079500},{"d":"2024-04-10","o":156.21,"h":156.61,"l":154.68,"c":156.14,"v":22838600},{"d":"2024-04-11","o":156.91,"h":159.68,"l":156.46,"c":159.41,"v":27166400},{"d":"2024-04-12","o":157.96,"h":160.22,"l":157.14,"c":157.73,"v":25353700},{"d":"2024-04-15","o":158.86,"h":159.24,"l":154.59,"c":154.86,"v":27136500},{"d":"2024-04-16","o":154.19,"h":155.65,"l":153.43,"c":154.4,"v":20779500},{"d":"2024-04-17","o":155.62,"h":157.08,"l":154.58,"c":155.47,"v":21763100},{"d":"2024-04-18","o":155.34,"h":156.94,"l":154.62,"c":156.01,"v":19883000},{"d":"2024-04-19","o":156.2,"h":156.36,"l":152.3,"c":154.09,"v":32615600},{"d":"2024-04-22","o":154.31,"h":157.64,"l":154.06,"c":156.28,"v":26446200},{"d":"2024-04-23","o":156.96,"h":158.97,"l":156.28,"c":158.26,"v":21151600},{"d":"2024-04-24","o":157.49,"h":159.57,"l":157.17,"c":159.13,"v":22779100},{"d":"2024-04-25","o":151.33,"h":156.49,"l":150.87,"c":156,"v":57109700},{"d":"2024-04-26","o":174.37,"h":174.71,"l":169.65,"c":171.95,"v":64665300},{"d":"2024-04-29","o":169.06,"h":169.55,"l":165.21,"c":166.15,"v":45610000},{"d":"2024-04-30","o":165.61,"h":168.1,"l":162.6,"c":162.78,"v":33562900},{"d":"2024-05-01","o":164.3,"h":167.12,"l":163.09,"c":163.86,"v":33493200},{"d":"2024-05-02","o":164.79,"h":166.73,"l":163.89,"c":166.62,"v":24294500},{"d":"2024-05-03","o":167.56,"h":167.96,"l":163.05,"c":167.24,"v":34662400},{"d":"2024-05-06","o":167.46,"h":168.14,"l":166.03,"c":168.1,"v":21871300},{"d":"2024-05-07","o":168.5,"h":171.76,"l":168.39,"c":171.25,"v":28039700},{"d":"2024-05-08","o":169,"h":170.15,"l":168.74,"c":169.38,"v":19569100},{"d":"2024-05-09","o":169.39,"h":170.69,"l":168.18,"c":169.96,"v":15346700},{"d":"2024-05-10","o":168.03,"h":169.85,"l":166.19,"c":168.65,"v":29799900},{"d":"2024-05-13","o":164.26,"h":169.28,"l":164,"c":169.14,"v":31327600},{"d":"2024-05-14","o":169.77,"h":171.25,"l":168.8,"c":170.34,"v":25127100},{"d":"2024-05-15","o":170.63,"h":172.65,"l":170.51,"c":172.51,"v":26948400},{"d":"2024-05-16","o":173.29,"h":175.12,"l":172.69,"c":174.18,"v":27867900},{"d":"2024-05-17","o":174.18,"h":176.27,"l":173.69,"c":176.06,"v":24479300},{"d":"2024-05-20","o":176.19,"h":178.77,"l":176.08,"c":176.92,"v":22554400},{"d":"2024-05-21","o":176.9,"h":178.15,"l":175.81,"c":177.85,"v":16989400},{"d":"2024-05-22","o":176.64,"h":177.15,"l":175.21,"c":176.38,"v":17880000},{"d":"2024-05-23","o":177.07,"h":178.25,"l":172.95,"c":173.55,"v":21024900},{"d":"2024-05-24","o":174.98,"h":175.77,"l":173.65,"c":174.99,"v":16579400},{"d":"2024-05-28","o":174.45,"h":177.27,"l":174.37,"c":176.4,"v":20572200},{"d":"2024-05-29","o":175.43,"h":176.84,"l":174.72,"c":175.9,"v":23388700},{"d":"2024-05-30","o":175.2,"h":175.22,"l":171.79,"c":172.11,"v":22931500},{"d":"2024-05-31","o":171.86,"h":173.06,"l":169.44,"c":172.5,"v":37638900},{"d":"2024-06-03","o":172.54,"h":174.53,"l":171.16,"c":173.17,"v":27459100},{"d":"2024-06-04","o":173.28,"h":173.85,"l":171.89,"c":173.79,"v":26879600},{"d":"2024-06-05","o":175.2,"h":176.65,"l":173.93,"c":175.41,"v":22068500},{"d":"2024-06-06","o":175.9,"h":177.15,"l":175.75,"c":176.73,"v":23251000},{"d":"2024-06-07","o":177.05,"h":177.87,"l":174.3,"c":174.46,"v":19661400},{"d":"2024-06-10","o":174.97,"h":177.06,"l":172.76,"c":175.01,"v":23726700},{"d":"2024-06-11","o":176.22,"h":176.84,"l":173.77,"c":176.62,"v":21540600},{"d":"2024-06-12","o":178.25,"h":180.41,"l":176.11,"c":177.79,"v":27864700},{"d":"2024-06-13","o":176.11,"h":176.74,"l":174.88,"c":175.16,"v":20913300},{"d":"2024-06-14","o":174.22,"h":177.06,"l":174.15,"c":176.79,"v":18063600},{"d":"2024-06-17","o":175.46,"h":178.36,"l":174.81,"c":177.24,"v":19618500},{"d":"2024-06-18","o":177.14,"h":177.39,"l":174.1,"c":175.09,"v":21869900},{"d":"2024-06-20","o":175.37,"h":177.29,"l":174.99,"c":176.3,"v":20160100},{"d":"2024-06-21","o":177,"h":180.85,"l":176.61,"c":179.63,"v":57759000},{"d":"2024-06-24","o":180.16,"h":180.89,"l":178.67,"c":179.22,"v":18298000},{"d":"2024-06-25","o":179.62,"h":184.29,"l":179.42,"c":184.03,"v":23130200},{"d":"2024-06-26","o":182.63,"h":184.51,"l":182.48,"c":183.88,"v":19839000},{"d":"2024-06-27","o":184.18,"h":186.05,"l":184.02,"c":185.41,"v":18848900},{"d":"2024-06-28","o":184.32,"h":185.13,"l":181.96,"c":182.15,"v":29156600},{"d":"2024-07-01","o":183.03,"h":183.88,"l":181.3,"c":182.99,"v":16006100},{"d":"2024-07-02","o":182.05,"h":185.57,"l":181.56,"c":185.24,"v":17372500},{"d":"2024-07-03","o":184.85,"h":186.09,"l":184,"c":185.82,"v":10242100},{"d":"2024-07-05","o":185.86,"h":190.86,"l":185.8,"c":190.6,"v":20967500},{"d":"2024-07-08","o":189.9,"h":190.17,"l":187.78,"c":189.03,"v":21035900},{"d":"2024-07-09","o":190.31,"h":191.36,"l":188.72,"c":188.98,"v":15121400},{"d":"2024-07-10","o":189.15,"h":191.75,"l":189.03,"c":191.18,"v":15952500},{"d":"2024-07-11","o":189.85,"h":190.86,"l":185.08,"c":185.57,"v":25625800},{"d":"2024-07-12","o":185.08,"h":187.11,"l":184.49,"c":185.07,"v":22898400},{"d":"2024-07-15","o":184.92,"h":188.24,"l":184.92,"c":186.53,"v":16474000},{"d":"2024-07-16","o":187.36,"h":188.68,"l":183.37,"c":183.92,"v":18290700},{"d":"2024-07-17","o":182.97,"h":183.55,"l":179.9,"c":181.02,"v":20734100},{"d":"2024-07-18","o":181.93,"h":182.5,"l":176.47,"c":177.69,"v":25315700},{"d":"2024-07-19","o":178.88,"h":180.29,"l":177.13,"c":177.66,"v":18881900},{"d":"2024-07-22","o":180.59,"h":182.7,"l":180.23,"c":181.67,"v":24100300},{"d":"2024-07-23","o":182.05,"h":183.61,"l":181.54,"c":181.79,"v":36352700},{"d":"2024-07-24","o":173.6,"h":176.19,"l":171.82,"c":172.63,"v":49585200},{"d":"2024-07-25","o":172.52,"h":173.42,"l":167.19,"c":167.28,"v":44852000},{"d":"2024-07-26","o":167.15,"h":168.09,"l":164.06,"c":167,"v":41336900},{"d":"2024-07-29","o":168.83,"h":170.43,"l":167.99,"c":169.53,"v":20293800},{"d":"2024-07-30","o":170.24,"h":171.23,"l":168.44,"c":170.29,"v":18959700},{"d":"2024-07-31","o":173.24,"h":174.25,"l":170.01,"c":171.54,"v":25729100},{"d":"2024-08-01","o":170.25,"h":174.05,"l":168.88,"c":170.76,"v":24531400},{"d":"2024-08-02","o":166.44,"h":168.51,"l":164.67,"c":166.66,"v":29130100},{"d":"2024-08-05","o":155.5,"h":164.43,"l":154.93,"c":159.25,"v":53630700},{"d":"2024-08-06","o":159.33,"h":160.57,"l":156.41,"c":158.29,"v":49004600},{"d":"2024-08-07","o":161.25,"h":162.98,"l":158.47,"c":158.94,"v":25138600},{"d":"2024-08-08","o":160.51,"h":163.69,"l":160.21,"c":162.03,"v":25578800},{"d":"2024-08-09","o":160.01,"h":163.79,"l":159.06,"c":163.67,"v":28602300},{"d":"2024-08-12","o":164.35,"h":164.9,"l":161.84,"c":162.29,"v":15895300},{"d":"2024-08-13","o":163.41,"h":164.73,"l":162.97,"c":164.16,"v":18551700},{"d":"2024-08-14","o":162.4,"h":163.22,"l":157.71,"c":160.37,"v":40591100},{"d":"2024-08-15","o":160.5,"h":161.64,"l":159.61,"c":161.3,"v":31524300},{"d":"2024-08-16","o":161.47,"h":165.06,"l":161.13,"c":162.96,"v":24208600},{"d":"2024-08-19","o":165.28,"h":166.69,"l":164.26,"c":166.67,"v":22416200},{"d":"2024-08-20","o":166.9,"h":168.64,"l":166.82,"c":167.18,"v":18341500},{"d":"2024-08-21","o":165.15,"h":166.85,"l":164.67,"c":165.85,"v":22902000},{"d":"2024-08-22","o":167.26,"h":167.59,"l":163.31,"c":163.8,"v":22493300},{"d":"2024-08-23","o":164.72,"h":166.18,"l":163.83,"c":165.62,"v":13955700},{"d":"2024-08-26","o":166.38,"h":167.55,"l":164.46,"c":166.16,"v":14190400},{"d":"2024-08-27","o":165.84,"h":166.44,"l":164.46,"c":164.68,"v":11821900},{"d":"2024-08-28","o":165.04,"h":165.6,"l":161.53,"c":162.85,"v":16407400},{"d":"2024-08-29","o":164.31,"h":165.97,"l":160.25,"c":161.78,"v":19699800},{"d":"2024-08-30","o":162.62,"h":163.66,"l":161.69,"c":163.38,"v":22123800},{"d":"2024-09-03","o":161.72,"h":161.85,"l":156.48,"c":157.36,"v":38945300},{"d":"2024-09-04","o":156.66,"h":159,"l":155.96,"c":156.45,"v":19353800},{"d":"2024-09-05","o":156.3,"h":159.45,"l":155.98,"c":157.24,"v":18688700},{"d":"2024-09-06","o":157.3,"h":157.83,"l":150.55,"c":150.92,"v":37912100},{"d":"2024-09-09","o":152.51,"h":153.4,"l":147.22,"c":148.71,"v":39260500},{"d":"2024-09-10","o":150.45,"h":151.27,"l":148.34,"c":148.66,"v":31118800},{"d":"2024-09-11","o":149.92,"h":151.5,"l":147.52,"c":151.16,"v":29607700},{"d":"2024-09-12","o":153.8,"h":154.82,"l":152.65,"c":154.69,"v":29621500},{"d":"2024-09-13","o":155.43,"h":158.38,"l":155.21,"c":157.46,"v":29591200},{"d":"2024-09-16","o":157.31,"h":158.25,"l":156.6,"c":158.06,"v":18379800},{"d":"2024-09-17","o":159.02,"h":160.55,"l":158.38,"c":159.32,"v":20715600},{"d":"2024-09-18","o":159.86,"h":160.5,"l":158.6,"c":159.81,"v":23677300},{"d":"2024-09-19","o":163.71,"h":163.79,"l":161.34,"c":162.14,"v":26587700},{"d":"2024-09-20","o":163.5,"h":163.73,"l":162.06,"c":163.59,"v":40896400},{"d":"2024-09-23","o":164.35,"h":165.49,"l":161.67,"c":161.85,"v":24150900},{"d":"2024-09-24","o":163.03,"h":163.22,"l":160.69,"c":162.29,"v":23332100},{"d":"2024-09-25","o":161.47,"h":162.81,"l":161.3,"c":161.49,"v":18869200},{"d":"2024-09-26","o":163.64,"h":164.08,"l":162.28,"c":162.73,"v":20319300},{"d":"2024-09-27","o":162.81,"h":165.7,"l":162.63,"c":163.95,"v":21101300},{"d":"2024-09-30","o":163.32,"h":166.15,"l":163.26,"c":165.85,"v":20413900},{"d":"2024-10-01","o":167.69,"h":169.16,"l":164.58,"c":166.99,"v":28338100},{"d":"2024-10-02","o":166.42,"h":167.52,"l":164.73,"c":165.86,"v":17760200},{"d":"2024-10-03","o":164.41,"h":166.64,"l":163.92,"c":165.86,"v":15073100},{"d":"2024-10-04","o":168.06,"h":168.23,"l":165.48,"c":167.06,"v":19047400},{"d":"2024-10-07","o":167.72,"h":168.48,"l":162.75,"c":162.98,"v":22463100},{"d":"2024-10-08","o":163.94,"h":164.73,"l":162.87,"c":164.38,"v":23072700},{"d":"2024-10-09","o":163.45,"h":164.84,"l":159.74,"c":161.86,"v":31181800},{"d":"2024-10-10","o":160.87,"h":163.07,"l":160.4,"c":162.08,"v":14144100},{"d":"2024-10-11","o":162.13,"h":163.9,"l":161.24,"c":163.24,"v":15344300},{"d":"2024-10-14","o":163.64,"h":166.23,"l":163.4,"c":164.96,"v":19016100},{"d":"2024-10-15","o":165.79,"h":167.68,"l":164.63,"c":165.46,"v":20247200},{"d":"2024-10-16","o":164.53,"h":165.8,"l":163.74,"c":165.16,"v":16406000},{"d":"2024-10-17","o":165.73,"h":166.37,"l":162.76,"c":162.93,"v":21453400},{"d":"2024-10-18","o":163.19,"h":164.71,"l":163.08,"c":163.42,"v":19757700},{"d":"2024-10-21","o":162.95,"h":164.5,"l":162.62,"c":164.07,"v":20946500},{"d":"2024-10-22","o":162.98,"h":165.77,"l":162.98,"c":165.14,"v":16568100},{"d":"2024-10-23","o":164.76,"h":165.82,"l":161.93,"c":162.78,"v":18280500},{"d":"2024-10-24","o":162.83,"h":163.33,"l":161.01,"c":162.72,"v":22412500},{"d":"2024-10-25","o":163.67,"h":165.59,"l":163.42,"c":165.27,"v":19828900},{"d":"2024-10-28","o":168.75,"h":168.75,"l":163.95,"c":166.72,"v":32138600},{"d":"2024-10-29","o":167.73,"h":170.38,"l":167.09,"c":169.68,"v":42169000},{"d":"2024-10-30","o":180.68,"h":182.02,"l":174.06,"c":174.46,"v":68890800},{"d":"2024-10-31","o":173.13,"h":176.82,"l":171,"c":171.11,"v":44769000},{"d":"2024-11-01","o":170.07,"h":172.32,"l":168.88,"c":171.29,"v":31796500},{"d":"2024-11-04","o":169.93,"h":170.73,"l":168.01,"c":169.24,"v":21492700},{"d":"2024-11-05","o":169.43,"h":170.53,"l":168.84,"c":169.74,"v":18242100},{"d":"2024-11-06","o":173.8,"h":176.94,"l":173.5,"c":176.51,"v":33695500},{"d":"2024-11-07","o":177.41,"h":181.08,"l":177.19,"c":180.75,"v":25352900},{"d":"2024-11-08","o":180.65,"h":180.9,"l":178.08,"c":178.35,"v":22006200},{"d":"2024-11-11","o":178.58,"h":180.55,"l":178.47,"c":180.35,"v":17450400},{"d":"2024-11-12","o":179.82,"h":182.49,"l":179.39,"c":181.62,"v":25134900},{"d":"2024-11-13","o":180.46,"h":180.96,"l":178.54,"c":178.88,"v":23184000},{"d":"2024-11-14","o":178.28,"h":178.82,"l":174.32,"c":175.58,"v":31007500},{"d":"2024-11-15","o":173.73,"h":174.14,"l":171.22,"c":172.49,"v":32504600},{"d":"2024-11-18","o":173.42,"h":175.44,"l":172.9,"c":175.3,"v":20135300},{"d":"2024-11-19","o":173.72,"h":178.87,"l":173.56,"c":178.12,"v":23434900},{"d":"2024-11-20","o":177.34,"h":177.68,"l":173.78,"c":175.98,"v":18997100},{"d":"2024-11-21","o":173.9,"h":174.13,"l":163.7,"c":167.63,"v":59734400},{"d":"2024-11-22","o":165.85,"h":166.46,"l":163.9,"c":164.76,"v":38604600},{"d":"2024-11-25","o":166.09,"h":168.63,"l":165.61,"c":167.65,"v":33135300},{"d":"2024-11-26","o":167.63,"h":169.82,"l":167.58,"c":169.12,"v":20486700},{"d":"2024-11-27","o":169,"h":169.48,"l":168.02,"c":169.23,"v":19266500},{"d":"2024-11-29","o":168.5,"h":169.43,"l":167.16,"c":168.95,"v":14257200},{"d":"2024-12-02","o":168.77,"h":172.08,"l":168.57,"c":171.49,"v":23789100},{"d":"2024-12-03","o":171.49,"h":172.68,"l":170.85,"c":171.34,"v":22248700},{"d":"2024-12-04","o":171.15,"h":174.91,"l":171.06,"c":174.37,"v":31615100},{"d":"2024-12-05","o":175.36,"h":176.06,"l":172.33,"c":172.64,"v":21356200},{"d":"2024-12-06","o":172.03,"h":175.08,"l":171.86,"c":174.71,"v":21462400},{"d":"2024-12-09","o":173.96,"h":176.26,"l":173.65,"c":175.37,"v":25389600},{"d":"2024-12-10","o":182.85,"h":186.36,"l":181.05,"c":185.17,"v":54813000},{"d":"2024-12-11","o":185.31,"h":195.61,"l":184.85,"c":195.4,"v":67894100},{"d":"2024-12-12","o":195,"h":195.18,"l":191.71,"c":191.96,"v":34817500},{"d":"2024-12-13","o":191.01,"h":192.73,"l":189.64,"c":189.82,"v":25143500},{"d":"2024-12-16","o":192.87,"h":199,"l":192.62,"c":196.66,"v":44934900},{"d":"2024-12-17","o":197.25,"h":201.42,"l":194.98,"c":195.42,"v":43504000},{"d":"2024-12-18","o":195.22,"h":197,"l":187.74,"c":188.4,"v":34166100},{"d":"2024-12-19","o":191.63,"h":193.03,"l":188.38,"c":188.51,"v":32265200},{"d":"2024-12-20","o":185.78,"h":192.89,"l":185.22,"c":191.41,"v":63462900},{"d":"2024-12-23","o":192.62,"h":195.1,"l":190.15,"c":194.63,"v":25675000},{"d":"2024-12-24","o":194.84,"h":196.11,"l":193.78,"c":196.11,"v":10403300},{"d":"2024-12-26","o":195.15,"h":196.75,"l":194.38,"c":195.6,"v":12046600},{"d":"2024-12-27","o":194.95,"h":195.32,"l":190.65,"c":192.76,"v":18891400},{"d":"2024-12-30","o":189.8,"h":192.55,"l":189.12,"c":191.24,"v":14264700},{"d":"2024-12-31","o":191.08,"h":191.96,"l":188.51,"c":189.3,"v":17466900},{"d":"2025-01-02","o":190.65,"h":192,"l":187.5,"c":189.43,"v":20370800},{"d":"2025-01-03","o":191.37,"h":193.21,"l":189.98,"c":191.79,"v":18596200},{"d":"2025-01-06","o":193.98,"h":198.22,"l":193.85,"c":196.87,"v":29563600},{"d":"2025-01-07","o":197.11,"h":201,"l":194.6,"c":195.49,"v":26487200},{"d":"2025-01-08","o":192.57,"h":196.29,"l":192.38,"c":193.95,"v":24864800},{"d":"2025-01-10","o":194.3,"h":196.52,"l":190.31,"c":192.04,"v":26665200},{"d":"2025-01-13","o":190.07,"h":191.18,"l":187.36,"c":191.01,"v":21823700},{"d":"2025-01-14","o":191.24,"h":191.98,"l":188.31,"c":189.66,"v":17174900},{"d":"2025-01-15","o":193.09,"h":196.36,"l":191.86,"c":195.55,"v":21776000},{"d":"2025-01-16","o":194.14,"h":195.48,"l":192.81,"c":192.91,"v":17815400},{"d":"2025-01-17","o":196.53,"h":197.23,"l":193.75,"c":196,"v":27735100},{"d":"2025-01-21","o":199.07,"h":202.29,"l":197.87,"c":198.05,"v":29971300},{"d":"2025-01-22","o":199.06,"h":200.48,"l":197.53,"c":198.37,"v":26200600},{"d":"2025-01-23","o":198.14,"h":200.3,"l":195.2,"c":197.98,"v":26951400},{"d":"2025-01-24","o":198.1,"h":200.9,"l":198,"c":200.21,"v":23877500},{"d":"2025-01-27","o":192.41,"h":196.88,"l":190.73,"c":191.81,"v":41728900},{"d":"2025-01-28","o":192.75,"h":195.48,"l":190.68,"c":195.3,"v":24157900},{"d":"2025-01-29","o":195.56,"h":196.79,"l":193.43,"c":195.41,"v":18218300},{"d":"2025-01-30","o":198,"h":201.4,"l":197.67,"c":200.87,"v":24354700},{"d":"2025-01-31","o":202,"h":205.48,"l":201.8,"c":204.02,"v":32001100},{"d":"2025-02-03","o":200.69,"h":203.75,"l":200.1,"c":201.23,"v":27838300},{"d":"2025-02-04","o":203.39,"h":207.05,"l":202.81,"c":206.38,"v":43856400},{"d":"2025-02-05","o":191.07,"h":192.75,"l":188.03,"c":191.33,"v":70373900},{"d":"2025-02-06","o":189.5,"h":192.1,"l":188.72,"c":191.6,"v":29297400},{"d":"2025-02-07","o":191.05,"h":191.18,"l":183.24,"c":185.34,"v":49315000},{"d":"2025-02-10","o":187.35,"h":188.2,"l":185.86,"c":186.47,"v":23105600},{"d":"2025-02-11","o":185.03,"h":186.94,"l":184.28,"c":185.32,"v":21239500},{"d":"2025-02-12","o":183.22,"h":185.11,"l":181.83,"c":183.61,"v":22072600},{"d":"2025-02-13","o":184.32,"h":186.28,"l":183.14,"c":186.14,"v":21402500},{"d":"2025-02-14","o":185.06,"h":186.4,"l":184.32,"c":185.23,"v":20448400},{"d":"2025-02-18","o":185.6,"h":185.96,"l":181.74,"c":183.77,"v":29916700},{"d":"2025-02-19","o":184.07,"h":185.46,"l":183.59,"c":185.27,"v":19549400},{"d":"2025-02-20","o":184.8,"h":185.31,"l":182.72,"c":184.56,"v":20441500},{"d":"2025-02-21","o":185.15,"h":185.34,"l":179.08,"c":179.66,"v":35199200},{"d":"2025-02-24","o":181.99,"h":183.12,"l":178.89,"c":179.25,"v":29854200},{"d":"2025-02-25","o":178.04,"h":178.74,"l":174.69,"c":175.42,"v":41913400},{"d":"2025-02-26","o":175.07,"h":176.08,"l":171.58,"c":172.73,"v":35431300},{"d":"2025-02-27","o":173.99,"h":174.56,"l":167.94,"c":168.5,"v":39991000},{"d":"2025-02-28","o":168.68,"h":170.61,"l":166.77,"c":170.28,"v":48130600},{"d":"2025-03-03","o":171.93,"h":173.37,"l":165.93,"c":167.01,"v":40770500},{"d":"2025-03-04","o":166.24,"h":173.29,"l":165.8,"c":170.92,"v":45388000},{"d":"2025-03-05","o":170.52,"h":173.78,"l":169.06,"c":173.02,"v":30954900},{"d":"2025-03-06","o":170.53,"h":174.81,"l":170.5,"c":172.35,"v":28302000},{"d":"2025-03-07","o":171.26,"h":174.97,"l":170.27,"c":173.86,"v":27385800},{"d":"2025-03-10","o":168.26,"h":168.46,"l":163.69,"c":165.87,"v":43604000},{"d":"2025-03-11","o":164.91,"h":166.75,"l":161.37,"c":164.04,"v":39587400},{"d":"2025-03-12","o":166.58,"h":167.64,"l":163.53,"c":167.11,"v":28372400},{"d":"2025-03-13","o":166.04,"h":166.13,"l":162.11,"c":162.76,"v":31756200},{"d":"2025-03-14","o":163.27,"h":166.49,"l":162.45,"c":165.49,"v":31995900},{"d":"2025-03-17","o":165.03,"h":166.3,"l":163.67,"c":164.29,"v":31184300},{"d":"2025-03-18","o":163.68,"h":164.25,"l":156.72,"c":160.67,"v":42074800},{"d":"2025-03-19","o":161.76,"h":165.87,"l":161,"c":163.89,"v":34275600},{"d":"2025-03-20","o":161.57,"h":164.89,"l":160.96,"c":162.8,"v":28138500},{"d":"2025-03-21","o":161.21,"h":164.24,"l":160.89,"c":163.99,"v":36625800},{"d":"2025-03-24","o":167.07,"h":168.32,"l":165.14,"c":167.68,"v":30879100},{"d":"2025-03-25","o":168.98,"h":170.63,"l":168.32,"c":170.56,"v":24174400},{"d":"2025-03-26","o":169,"h":169.61,"l":164.84,"c":165.06,"v":28901600},{"d":"2025-03-27","o":164.63,"h":165.42,"l":162,"c":162.24,"v":24508300},{"d":"2025-03-28","o":160.49,"h":161.82,"l":153.63,"c":154.33,"v":48669300},{"d":"2025-03-31","o":153.11,"h":155.54,"l":150.66,"c":154.64,"v":54603500},{"d":"2025-04-01","o":153.62,"h":158.1,"l":153.62,"c":157.07,"v":30672900},{"d":"2025-04-02","o":155.15,"h":158.41,"l":154.7,"c":157.04,"v":25041700},{"d":"2025-04-03","o":151.11,"h":152.78,"l":150.39,"c":150.72,"v":46883400},{"d":"2025-04-04","o":148.01,"h":151.07,"l":145.38,"c":145.6,"v":62259500},{"d":"2025-04-07","o":141.55,"h":152.85,"l":140.53,"c":146.75,"v":76794100},{"d":"2025-04-08","o":151.22,"h":152.24,"l":143.03,"c":144.7,"v":52200200},{"d":"2025-04-09","o":144.42,"h":159.55,"l":143.91,"c":158.71,"v":70406200},{"d":"2025-04-10","o":156.54,"h":157.72,"l":149.93,"c":152.82,"v":48022000},{"d":"2025-04-11","o":152.9,"h":157.67,"l":152.82,"c":157.14,"v":33636200},{"d":"2025-04-14","o":160,"h":161.72,"l":157.56,"c":159.07,"v":30333000},{"d":"2025-04-15","o":159.13,"h":159.65,"l":155.21,"c":156.31,"v":27551500},{"d":"2025-04-16","o":153.1,"h":155.89,"l":151.51,"c":153.33,"v":28187400},{"d":"2025-04-17","o":154.29,"h":154.68,"l":148.5,"c":151.16,"v":33046600},{"d":"2025-04-21","o":148.88,"h":148.95,"l":146.1,"c":147.67,"v":26049100},{"d":"2025-04-22","o":148.89,"h":152.19,"l":148.54,"c":151.47,"v":26971800},{"d":"2025-04-23","o":155.61,"h":157.53,"l":153.81,"c":155.35,"v":31128800},{"d":"2025-04-24","o":156.15,"h":159.59,"l":155.79,"c":159.28,"v":45894000},{"d":"2025-04-25","o":165.07,"h":166.1,"l":161.04,"c":161.96,"v":56034000},{"d":"2025-04-28","o":162.43,"h":163.15,"l":158.6,"c":160.61,"v":29745800},{"d":"2025-04-29","o":160.32,"h":160.74,"l":157.52,"c":160.16,"v":26809000},{"d":"2025-04-30","o":157.98,"h":159.27,"l":155.4,"c":158.8,"v":34981100},{"d":"2025-05-01","o":160.45,"h":161.95,"l":158.91,"c":161.3,"v":30203200},{"d":"2025-05-02","o":163.41,"h":164.97,"l":161.87,"c":164.03,"v":25715000},{"d":"2025-05-05","o":163,"h":165.39,"l":162.72,"c":164.21,"v":21341800},{"d":"2025-05-06","o":162.17,"h":164.8,"l":161.19,"c":163.23,"v":21277200},{"d":"2025-05-07","o":164.08,"h":165,"l":147.84,"c":151.38,"v":127490100},{"d":"2025-05-08","o":155,"h":155.93,"l":152.9,"c":154.28,"v":57498700},{"d":"2025-05-09","o":154.17,"h":155.05,"l":152.2,"c":152.75,"v":32435300},{"d":"2025-05-12","o":157.49,"h":159.1,"l":156.25,"c":158.46,"v":44138800},{"d":"2025-05-13","o":158.79,"h":160.57,"l":156.16,"c":159.53,"v":42382100},{"d":"2025-05-14","o":159.96,"h":167,"l":159.61,"c":165.37,"v":48755900},{"d":"2025-05-15","o":165.84,"h":166.21,"l":162.37,"c":163.96,"v":33146700},{"d":"2025-05-16","o":167.73,"h":169.35,"l":165.62,"c":166.19,"v":42846900},{"d":"2025-05-19","o":164.51,"h":166.64,"l":164.22,"c":166.54,"v":30426100},{"d":"2025-05-20","o":166.43,"h":168.5,"l":162.9,"c":163.98,"v":46607700},{"d":"2025-05-21","o":163.69,"h":173.14,"l":163.56,"c":168.56,"v":73416000},{"d":"2025-05-22","o":171.85,"h":176.77,"l":170.71,"c":170.87,"v":74864400},{"d":"2025-05-23","o":169.06,"h":169.96,"l":167.89,"c":168.47,"v":35211400},{"d":"2025-05-27","o":170.16,"h":173.17,"l":170,"c":172.9,"v":37995700},{"d":"2025-05-28","o":173.16,"h":175.27,"l":171.91,"c":172.36,"v":34784000},{"d":"2025-05-29","o":174,"h":174.42,"l":170.63,"c":171.86,"v":29317300},{"d":"2025-05-30","o":171.35,"h":172.21,"l":167.44,"c":171.74,"v":52639900},{"d":"2025-06-02","o":167.84,"h":169.87,"l":167.39,"c":169.03,"v":38612300},{"d":"2025-06-03","o":167.49,"h":168.48,"l":165.28,"c":166.18,"v":45084900},{"d":"2025-06-04","o":166.74,"h":168.22,"l":166.36,"c":168.05,"v":26900800},{"d":"2025-06-05","o":170.34,"h":170.93,"l":167.59,"c":168.21,"v":36379100},{"d":"2025-06-06","o":170.83,"h":174.5,"l":170.83,"c":173.68,"v":35731800},{"d":"2025-06-09","o":174.54,"h":176.47,"l":174.37,"c":176.09,"v":28935900},{"d":"2025-06-10","o":176.2,"h":181.11,"l":174.91,"c":178.6,"v":61766100},{"d":"2025-06-11","o":179.77,"h":180.37,"l":176.75,"c":177.35,"v":31646800},{"d":"2025-06-12","o":176.18,"h":176.72,"l":174.75,"c":175.7,"v":20941900},{"d":"2025-06-13","o":172.44,"h":177.13,"l":172.39,"c":174.67,"v":27663100},{"d":"2025-06-16","o":174.73,"h":176.94,"l":174.65,"c":176.77,"v":27389200},{"d":"2025-06-17","o":175.7,"h":177.36,"l":174.58,"c":175.95,"v":24973000},{"d":"2025-06-18","o":176.01,"h":176.56,"l":173.2,"c":173.32,"v":28707500},{"d":"2025-06-20","o":173.95,"h":174.34,"l":165.46,"c":166.64,"v":75659900},{"d":"2025-06-23","o":166.27,"h":167.34,"l":162,"c":165.19,"v":57671000},{"d":"2025-06-24","o":166.92,"h":168.22,"l":166.13,"c":166.77,"v":40524300},{"d":"2025-06-25","o":167.63,"h":172.36,"l":167.55,"c":170.68,"v":35479000},{"d":"2025-06-26","o":172.43,"h":173.69,"l":169.94,"c":173.54,"v":31796700},{"d":"2025-06-27","o":173.54,"h":178.68,"l":171.73,"c":178.53,"v":108140200},{"d":"2025-06-30","o":180.78,"h":181.23,"l":174.58,"c":176.23,"v":63378900},{"d":"2025-07-01","o":175.74,"h":176.09,"l":173.53,"c":175.84,"v":35904500},{"d":"2025-07-02","o":175.54,"h":178.86,"l":175.07,"c":178.64,"v":29128900},{"d":"2025-07-03","o":178.5,"h":179.67,"l":177.05,"c":179.53,"v":21689700},{"d":"2025-07-07","o":179.06,"h":179.3,"l":175.68,"c":176.79,"v":34175600},{"d":"2025-07-08","o":177.85,"h":177.95,"l":172.81,"c":174.36,"v":40442500},{"d":"2025-07-09","o":175.25,"h":179.44,"l":172.77,"c":176.62,"v":43025600},{"d":"2025-07-10","o":175.63,"h":178.43,"l":174.38,"c":177.62,"v":29252400},{"d":"2025-07-11","o":176.79,"h":181.43,"l":176.48,"c":180.19,"v":34282900},{"d":"2025-07-14","o":181.01,"h":183.67,"l":179.68,"c":181.56,"v":32536600},{"d":"2025-07-15","o":182.81,"h":184.22,"l":181.6,"c":182,"v":33448300},{"d":"2025-07-16","o":183.24,"h":184.33,"l":182.03,"c":182.97,"v":33104200},{"d":"2025-07-17","o":182.14,"h":184.06,"l":180.48,"c":183.58,"v":31992600},{"d":"2025-07-18","o":185.4,"h":186.42,"l":183.71,"c":185.06,"v":34014500},{"d":"2025-07-21","o":186.25,"h":190.29,"l":186.15,"c":190.1,"v":45803100},{"d":"2025-07-22","o":191.5,"h":191.65,"l":187.46,"c":191.34,"v":44660200},{"d":"2025-07-23","o":191.5,"h":192.53,"l":189.18,"c":190.23,"v":58681900},{"d":"2025-07-24","o":197.03,"h":197.95,"l":191,"c":192.17,"v":74881700},{"d":"2025-07-25","o":191.98,"h":194.33,"l":191.26,"c":193.18,"v":39785900},{"d":"2025-07-28","o":193.65,"h":194.05,"l":190.84,"c":192.58,"v":38139500},{"d":"2025-07-29","o":192.43,"h":195.92,"l":192.08,"c":195.75,"v":41389200},{"d":"2025-07-30","o":195.6,"h":197.6,"l":194.69,"c":196.53,"v":32445400},{"d":"2025-07-31","o":195.71,"h":195.99,"l":191.09,"c":191.9,"v":51329200},{"d":"2025-08-01","o":189.03,"h":190.83,"l":187.82,"c":189.13,"v":34832200},{"d":"2025-08-04","o":190.29,"h":195.27,"l":190.12,"c":195.04,"v":31547400},{"d":"2025-08-05","o":194.71,"h":197.86,"l":193.89,"c":194.67,"v":31602300},{"d":"2025-08-06","o":194.5,"h":196.63,"l":193.67,"c":196.09,"v":21562900},{"d":"2025-08-07","o":197.06,"h":197.54,"l":194.33,"c":196.52,"v":26321800},{"d":"2025-08-08","o":197.22,"h":202.61,"l":197.17,"c":201.42,"v":39161800},{"d":"2025-08-11","o":200.94,"h":201.48,"l":199.07,"c":201,"v":25832400},{"d":"2025-08-12","o":201.37,"h":204.5,"l":200.59,"c":203.34,"v":30397900},{"d":"2025-08-13","o":204.13,"h":204.53,"l":197.51,"c":201.96,"v":28342900},{"d":"2025-08-14","o":201.5,"h":204.44,"l":201.23,"c":202.94,"v":25230400},{"d":"2025-08-15","o":203.85,"h":206.44,"l":201.28,"c":203.9,"v":34931400},{"d":"2025-08-18","o":204.2,"h":205.27,"l":202.49,"c":203.5,"v":18526600},{"d":"2025-08-19","o":203.03,"h":203.44,"l":199.96,"c":201.57,"v":24240200},{"d":"2025-08-20","o":200.73,"h":201.28,"l":196.6,"c":199.32,"v":28955500},{"d":"2025-08-21","o":199.75,"h":202.48,"l":199.43,"c":199.75,"v":19774600},{"d":"2025-08-22","o":202.73,"h":208.54,"l":201.3,"c":206.09,"v":42827000},{"d":"2025-08-25","o":206.43,"h":210.52,"l":205.28,"c":208.49,"v":29928900},{"d":"2025-08-26","o":207.51,"h":207.85,"l":205.7,"c":207.14,"v":28464100},{"d":"2025-08-27","o":205.7,"h":208.91,"l":205.65,"c":207.48,"v":23022900},{"d":"2025-08-28","o":207.25,"h":212.22,"l":206.9,"c":211.64,"v":32339300},{"d":"2025-08-29","o":210.51,"h":214.65,"l":210.2,"c":212.91,"v":39728400},{"d":"2025-09-02","o":208.44,"h":211.68,"l":206.2,"c":211.35,"v":47523000},{"d":"2025-09-03","o":226.21,"h":231.31,"l":224.79,"c":230.66,"v":103336100},{"d":"2025-09-04","o":229.65,"h":232.37,"l":226.11,"c":232.3,"v":51684200},{"d":"2025-09-05","o":232.2,"h":235.76,"l":231.9,"c":235,"v":46588900},{"d":"2025-09-08","o":235.47,"h":238.13,"l":233.67,"c":234.04,"v":32474700},{"d":"2025-09-09","o":234.17,"h":240.47,"l":233.23,"c":239.63,"v":38061000},{"d":"2025-09-10","o":238.9,"h":241.66,"l":237.85,"c":239.17,"v":35141100},{"d":"2025-09-11","o":239.88,"h":242.25,"l":236.25,"c":240.37,"v":30599300},{"d":"2025-09-12","o":240.37,"h":242.08,"l":238,"c":240.8,"v":26771600},{"d":"2025-09-15","o":244.66,"h":252.41,"l":244.66,"c":251.61,"v":58383800},{"d":"2025-09-16","o":252.08,"h":253.04,"l":249.47,"c":251.16,"v":34109700},{"d":"2025-09-17","o":251.22,"h":251.6,"l":246.28,"c":249.53,"v":34108000},{"d":"2025-09-18","o":251.68,"h":253.99,"l":249.8,"c":252.03,"v":31239500},{"d":"2025-09-19","o":253.25,"h":256,"l":251.81,"c":254.72,"v":55571400},{"d":"2025-09-22","o":254.43,"h":255.78,"l":250.3,"c":252.53,"v":32290500},{"d":"2025-09-23","o":253.04,"h":254.36,"l":250.48,"c":251.66,"v":26628000},{"d":"2025-09-24","o":251.66,"h":252.35,"l":246.44,"c":247.14,"v":28201000},{"d":"2025-09-25","o":244.4,"h":246.49,"l":240.74,"c":245.79,"v":31020400},{"d":"2025-09-26","o":247.07,"h":249.42,"l":245.97,"c":246.54,"v":18503200},{"d":"2025-09-29","o":247.85,"h":251.15,"l":242.77,"c":244.05,"v":32505800},{"d":"2025-09-30","o":242.81,"h":243.29,"l":239.25,"c":243.1,"v":34724300},{"d":"2025-10-01","o":240.75,"h":246.3,"l":238.61,"c":244.9,"v":31658200},{"d":"2025-10-02","o":245.15,"h":246.81,"l":242.3,"c":245.69,"v":25483300},{"d":"2025-10-03","o":244.49,"h":246.3,"l":241.66,"c":245.35,"v":30249600},{"d":"2025-10-06","o":244.78,"h":251.32,"l":244.58,"c":250.43,"v":28894700},{"d":"2025-10-07","o":248.27,"h":250.44,"l":245.52,"c":245.76,"v":23181300},{"d":"2025-10-08","o":244.96,"h":246.01,"l":243.82,"c":244.62,"v":21307100},{"d":"2025-10-09","o":244.47,"h":244.76,"l":239.15,"c":241.53,"v":27892100},{"d":"2025-10-10","o":241.43,"h":244.09,"l":235.84,"c":236.57,"v":33180300},{"d":"2025-10-13","o":240.21,"h":244.5,"l":239.71,"c":244.15,"v":24995000},{"d":"2025-10-14","o":241.23,"h":247.12,"l":240.51,"c":245.45,"v":22111600},{"d":"2025-10-15","o":247.25,"h":252.11,"l":245.99,"c":251.03,"v":27007700},{"d":"2025-10-16","o":251.77,"h":256.96,"l":250.1,"c":251.46,"v":27997200},{"d":"2025-10-17","o":250.76,"h":254.22,"l":247.81,"c":253.3,"v":29671600},{"d":"2025-10-20","o":254.69,"h":257.33,"l":254.23,"c":256.55,"v":22350200},{"d":"2025-10-21","o":254.74,"h":254.88,"l":244.15,"c":250.46,"v":47312100},{"d":"2025-10-22","o":254.37,"h":256.36,"l":249.29,"c":251.69,"v":35029400},{"d":"2025-10-23","o":252.98,"h":255.04,"l":251.85,"c":253.08,"v":19901400},{"d":"2025-10-24","o":256.58,"h":261.68,"l":255.32,"c":259.92,"v":28655100},{"d":"2025-10-27","o":264.82,"h":270.14,"l":264.28,"c":269.27,"v":35235200},{"d":"2025-10-28","o":269.69,"h":270.73,"l":266.5,"c":267.47,"v":29738600},{"d":"2025-10-29","o":267.75,"h":275.34,"l":267.67,"c":274.57,"v":43580300},{"d":"2025-10-30","o":291.59,"h":291.59,"l":280.06,"c":281.48,"v":74876000},{"d":"2025-10-31","o":283.21,"h":286,"l":277.03,"c":281.19,"v":39267900},{"d":"2025-11-03","o":282.18,"h":285.53,"l":279.8,"c":283.72,"v":29786000},{"d":"2025-11-04","o":276.75,"h":281.27,"l":276.26,"c":277.54,"v":30078400},{"d":"2025-11-05","o":278.87,"h":286.42,"l":277.34,"c":284.31,"v":31010300},{"d":"2025-11-06","o":285.33,"h":288.35,"l":281.14,"c":284.75,"v":37173600},{"d":"2025-11-07","o":283.21,"h":283.78,"l":275.19,"c":278.83,"v":34479600},{"d":"2025-11-10","o":284.42,"h":290.8,"l":282.86,"c":290.1,"v":29557300},{"d":"2025-11-11","o":287.75,"h":291.92,"l":287.32,"c":291.31,"v":19842100},{"d":"2025-11-12","o":291.68,"h":292.01,"l":283.69,"c":286.71,"v":24829900},{"d":"2025-11-13","o":282.34,"h":282.84,"l":277.24,"c":278.57,"v":29494000},{"d":"2025-11-14","o":271.41,"h":278.56,"l":270.7,"c":276.41,"v":31647200},{"d":"2025-11-17","o":285.78,"h":293.95,"l":283.57,"c":285.02,"v":52670200},{"d":"2025-11-18","o":287.92,"h":288.8,"l":278.2,"c":284.28,"v":49158700},{"d":"2025-11-19","o":287.16,"h":303.81,"l":286.63,"c":292.81,"v":68198900},{"d":"2025-11-20","o":304.54,"h":306.42,"l":288.67,"c":289.45,"v":62025200},{"d":"2025-11-21","o":296.42,"h":303.92,"l":293.85,"c":299.66,"v":74137700},{"d":"2025-11-24","o":311.13,"h":319.48,"l":309.6,"c":318.58,"v":85165100},{"d":"2025-11-25","o":326.21,"h":328.83,"l":317.65,"c":323.44,"v":88632100},{"d":"2025-11-26","o":320.68,"h":324.5,"l":316.79,"c":319.95,"v":51373400},{"d":"2025-11-28","o":323.37,"h":326.85,"l":316.79,"c":320.18,"v":26018600},{"d":"2025-12-01","o":317.7,"h":319.85,"l":313.89,"c":314.89,"v":41183000},{"d":"2025-12-02","o":316.74,"h":318.38,"l":313.91,"c":315.81,"v":35854700},{"d":"2025-12-03","o":315.89,"h":321.58,"l":314.1,"c":319.63,"v":41838300},{"d":"2025-12-04","o":322.23,"h":322.36,"l":314.7,"c":317.62,"v":31240900},{"d":"2025-12-05","o":319.49,"h":323.16,"l":319.17,"c":321.27,"v":28851700},{"d":"2025-12-08","o":320.05,"h":320.44,"l":311.22,"c":313.72,"v":33909400},{"d":"2025-12-09","o":312.37,"h":317.99,"l":311.9,"c":317.08,"v":30194000},{"d":"2025-12-10","o":315.83,"h":321.31,"l":314.68,"c":320.21,"v":33428900},{"d":"2025-12-11","o":320.08,"h":321.12,"l":308.6,"c":312.43,"v":42353700},{"d":"2025-12-12","o":313.7,"h":314.87,"l":305.56,"c":309.29,"v":35940200},{"d":"2025-12-15","o":311.32,"h":311.42,"l":304.88,"c":308.22,"v":29151900},{"d":"2025-12-16","o":304.95,"h":310.77,"l":302.59,"c":306.57,"v":30585000},{"d":"2025-12-17","o":308.01,"h":308.09,"l":296.12,"c":296.72,"v":43930400},{"d":"2025-12-18","o":301.72,"h":303.96,"l":299.23,"c":302.46,"v":33518000},{"d":"2025-12-19","o":301.73,"h":307.25,"l":300.97,"c":307.16,"v":59943200},{"d":"2025-12-22","o":309.88,"h":310.13,"l":305.3,"c":309.78,"v":26429900},{"d":"2025-12-23","o":309.63,"h":314.94,"l":309.32,"c":314.35,"v":25478700},{"d":"2025-12-24","o":314.77,"h":315.08,"l":311.92,"c":314.09,"v":10097400},{"d":"2025-12-26","o":314.48,"h":315.09,"l":312.28,"c":313.51,"v":10899000},{"d":"2025-12-29","o":311.37,"h":314.02,"l":310.62,"c":313.56,"v":19621800},{"d":"2025-12-30","o":312.5,"h":316.95,"l":312.46,"c":313.85,"v":17380900},{"d":"2025-12-31","o":312.85,"h":314.58,"l":311.44,"c":313,"v":16377700},{"d":"2026-01-02","o":316.9,"h":322.5,"l":310.33,"c":315.15,"v":32009400},{"d":"2026-01-05","o":317.66,"h":319.02,"l":314.63,"c":316.54,"v":30195600},{"d":"2026-01-06","o":316.4,"h":320.94,"l":311.78,"c":314.34,"v":31212100},{"d":"2026-01-07","o":314.36,"h":326.15,"l":314.19,"c":321.98,"v":35104400},{"d":"2026-01-08","o":328.97,"h":330.32,"l":321.5,"c":325.44,"v":31896100},{"d":"2026-01-09","o":327.09,"h":330.83,"l":325.8,"c":328.57,"v":26214200},{"d":"2026-01-12","o":325.8,"h":334.04,"l":325,"c":331.86,"v":33923900},{"d":"2026-01-13","o":334.95,"h":340.49,"l":333.62,"c":335.97,"v":33517600},{"d":"2026-01-14","o":335.06,"h":336.52,"l":330.48,"c":335.84,"v":28525600},{"d":"2026-01-15","o":337.65,"h":337.69,"l":330.74,"c":332.78,"v":28442400},{"d":"2026-01-16","o":334.41,"h":334.65,"l":327.7,"c":330,"v":40341600},{"d":"2026-01-20","o":320.87,"h":327.73,"l":320.43,"c":322,"v":35361000},{"d":"2026-01-21","o":320.92,"h":332.48,"l":319.35,"c":328.38,"v":35386600},{"d":"2026-01-22","o":334.45,"h":335.15,"l":328.75,"c":330.54,"v":26253600},{"d":"2026-01-23","o":332.49,"h":333.69,"l":327.45,"c":327.93,"v":27280000},{"d":"2026-01-26","o":327.81,"h":335.84,"l":327,"c":333.26,"v":26042100},{"d":"2026-01-27","o":335.37,"h":337.91,"l":333.48,"c":334.55,"v":21636200},{"d":"2026-01-28","o":336.06,"h":337.54,"l":331.94,"c":336.01,"v":27434400},{"d":"2026-01-29","o":340.3,"h":342.29,"l":326.54,"c":338.25,"v":39785600},{"d":"2026-01-30","o":340,"h":340,"l":332.29,"c":338,"v":31024000},{"d":"2026-02-02","o":336.22,"h":344.83,"l":335.63,"c":343.69,"v":32006100},{"d":"2026-02-03","o":347.34,"h":349,"l":337.47,"c":339.71,"v":36506700},{"d":"2026-02-04","o":342.96,"h":343.31,"l":328.52,"c":333.04,"v":70618400},{"d":"2026-02-05","o":312.22,"h":332.69,"l":306.46,"c":331.25,"v":88205800},{"d":"2026-02-06","o":327.18,"h":330.38,"l":319.92,"c":322.86,"v":56380500},{"d":"2026-02-09","o":320.93,"h":327.7,"l":317.26,"c":324.32,"v":39640100},{"d":"2026-02-10","o":320.97,"h":321.67,"l":314.61,"c":318.58,"v":39170000},{"d":"2026-02-11","o":318.97,"h":321.06,"l":309.66,"c":310.96,"v":45406400},{"d":"2026-02-12","o":312.09,"h":316.24,"l":307.2,"c":309,"v":47761300},{"d":"2026-02-13","o":307.73,"h":308.63,"l":303.71,"c":305.72,"v":38499700},{"d":"2026-02-17","o":300.04,"h":304.44,"l":296.25,"c":302.02,"v":39247600},{"d":"2026-02-18","o":302.09,"h":305.38,"l":301.25,"c":303.33,"v":28482100},{"d":"2026-02-19","o":301.82,"h":305.47,"l":300.04,"c":302.85,"v":25834400},{"d":"2026-02-20","o":304.32,"h":316.5,"l":303.9,"c":314.98,"v":53210800},{"d":"2026-02-23","o":319.05,"h":319.52,"l":309.87,"c":311.49,"v":31423000},{"d":"2026-02-24","o":310.52,"h":312.27,"l":305.93,"c":310.9,"v":25615600},{"d":"2026-02-25","o":312.06,"h":313.64,"l":309.44,"c":312.9,"v":29963600},{"d":"2026-02-26","o":312.64,"h":313.14,"l":302.35,"c":307.38,"v":36431200},{"d":"2026-02-27","o":304.14,"h":312.37,"l":303.8,"c":311.76,"v":44640600},{"d":"2026-03-02","o":303.23,"h":308.49,"l":301.3,"c":306.52,"v":34790200},{"d":"2026-03-03","o":298.59,"h":303.94,"l":296.71,"c":303.58,"v":35497000},{"d":"2026-03-04","o":302.89,"h":305.47,"l":300.75,"c":303.13,"v":29536200},{"d":"2026-03-05","o":303.04,"h":303.3,"l":297.99,"c":300.88,"v":35752300},{"d":"2026-03-06","o":296.09,"h":300.53,"l":295.18,"c":298.52,"v":25576900},{"d":"2026-03-09","o":294.36,"h":306.8,"l":294.08,"c":306.36,"v":29312100},{"d":"2026-03-10","o":306.17,"h":309.51,"l":305.57,"c":307.04,"v":23239700},{"d":"2026-03-11","o":306.75,"h":311.42,"l":305.92,"c":308.7,"v":24125700},{"d":"2026-03-12","o":306.82,"h":308.94,"l":301.03,"c":303.55,"v":24928300},{"d":"2026-03-13","o":307.01,"h":307.69,"l":300.44,"c":302.28,"v":23693100},{"d":"2026-03-16","o":304.35,"h":306.49,"l":303.02,"c":305.56,"v":23519700},{"d":"2026-03-17","o":305.86,"h":311.42,"l":305.5,"c":310.92,"v":21955200},{"d":"2026-03-18","o":309.27,"h":312.47,"l":306.93,"c":307.69,"v":20009800},{"d":"2026-03-19","o":304.01,"h":308.06,"l":302.35,"c":307.13,"v":25075800},{"d":"2026-03-20","o":305.46,"h":306,"l":298.27,"c":301,"v":44364100},{"d":"2026-03-23","o":302.11,"h":305.98,"l":300.93,"c":302.06,"v":29326900},{"d":"2026-03-24","o":299.2,"h":299.92,"l":290.33,"c":290.44,"v":36864300},{"d":"2026-03-25","o":293.44,"h":296,"l":289.24,"c":290.93,"v":29460700},{"d":"2026-03-26","o":287.91,"h":287.95,"l":278.5,"c":280.92,"v":39080600},{"d":"2026-03-27","o":277.28,"h":279.37,"l":273.95,"c":274.34,"v":35890600},{"d":"2026-03-30","o":276.43,"h":277.09,"l":272.11,"c":273.5,"v":33798613}]