[{"d":"2005-09-27","o":21.05,"h":21.4,"l":19.1,"c":19.3,"v":961200},{"d":"2005-09-28","o":19.3,"h":20.53,"l":19.2,"c":20.5,"v":5747900},{"d":"2005-09-29","o":20.4,"h":20.58,"l":20.1,"c":20.21,"v":1078200},{"d":"2005-09-30","o":20.26,"h":21.05,"l":20.18,"c":21.01,"v":3123300},{"d":"2005-10-03","o":20.9,"h":21.75,"l":20.9,"c":21.5,"v":1057900},{"d":"2005-10-04","o":21.44,"h":22.5,"l":21.44,"c":22.16,"v":1768800},{"d":"2005-10-05","o":22.1,"h":22.31,"l":21.75,"c":22.2,"v":904300},{"d":"2005-10-06","o":22.6,"h":23,"l":22.4,"c":22.58,"v":1614200},{"d":"2005-10-07","o":22.25,"h":22.6,"l":21.8,"c":22.15,"v":753400},{"d":"2005-10-10","o":22.28,"h":22.29,"l":22.1,"c":22.21,"v":538700},{"d":"2005-10-11","o":22.26,"h":22.3,"l":21.8,"c":21.98,"v":764600},{"d":"2005-10-12","o":21.9,"h":22.05,"l":21.64,"c":21.76,"v":912900},{"d":"2005-10-13","o":21.7,"h":21.8,"l":21.4,"c":21.71,"v":531300},{"d":"2005-10-14","o":21.85,"h":22.4,"l":21.85,"c":22.27,"v":887800},{"d":"2005-10-17","o":22.15,"h":22.22,"l":21.85,"c":22.08,"v":464000},{"d":"2005-10-18","o":22.06,"h":22.3,"l":21.35,"c":21.49,"v":1815500},{"d":"2005-10-19","o":21.37,"h":21.6,"l":20.85,"c":21.38,"v":1466000},{"d":"2005-10-20","o":21.35,"h":21.48,"l":20.85,"c":21.02,"v":640900},{"d":"2005-10-21","o":21.02,"h":22.42,"l":21.01,"c":21.96,"v":917000},{"d":"2005-10-24","o":22.01,"h":22.36,"l":21.95,"c":22.31,"v":508800},{"d":"2005-10-25","o":22.25,"h":22.54,"l":21.7,"c":22,"v":437300},{"d":"2005-10-26","o":22,"h":22.45,"l":21.99,"c":22.32,"v":543200},{"d":"2005-10-27","o":22.26,"h":22.56,"l":22.2,"c":22.56,"v":351200},{"d":"2005-10-28","o":22.55,"h":23.9,"l":22.37,"c":23.9,"v":1614900},{"d":"2005-10-31","o":24,"h":25.35,"l":24,"c":24.68,"v":706400},{"d":"2005-11-01","o":24.7,"h":25.08,"l":24.69,"c":25.02,"v":866800},{"d":"2005-11-02","o":25.23,"h":28.1,"l":25.2,"c":27.55,"v":2870200},{"d":"2005-11-03","o":27.6,"h":28.1,"l":27.6,"c":27.87,"v":906100},{"d":"2005-11-04","o":27.8,"h":29,"l":27.77,"c":28.8,"v":912600},{"d":"2005-11-07","o":29,"h":29.43,"l":28.38,"c":28.93,"v":486900},{"d":"2005-11-08","o":29.1,"h":29.7,"l":29,"c":29.43,"v":1395000},{"d":"2005-11-09","o":29.43,"h":31.3,"l":29.43,"c":31.3,"v":1312300},{"d":"2005-11-10","o":31.15,"h":33.96,"l":31.15,"c":32.8,"v":1948900},{"d":"2005-11-11","o":33.05,"h":33.95,"l":33,"c":33.35,"v":1183900},{"d":"2005-11-14","o":33.5,"h":34.5,"l":33.45,"c":33.75,"v":1059200},{"d":"2005-11-15","o":33.75,"h":33.88,"l":32.84,"c":33.88,"v":759200},{"d":"2005-11-16","o":33.51,"h":33.85,"l":33.4,"c":33.6,"v":542600},{"d":"2005-11-17","o":33.4,"h":34.55,"l":33.23,"c":34.32,"v":1011900},{"d":"2005-11-18","o":34.35,"h":34.35,"l":32.86,"c":33.05,"v":529800},{"d":"2005-11-21","o":32.75,"h":32.75,"l":31.26,"c":31.99,"v":636300},{"d":"2005-11-22","o":31.99,"h":32.74,"l":31.6,"c":32.5,"v":421900},{"d":"2005-11-23","o":32.2,"h":33.68,"l":32.16,"c":33.04,"v":671300},{"d":"2005-11-25","o":33.01,"h":33.2,"l":32.72,"c":32.85,"v":138500},{"d":"2005-11-28","o":33.05,"h":33.85,"l":33,"c":33.41,"v":630400},{"d":"2005-11-29","o":33.3,"h":33.5,"l":32.63,"c":32.9,"v":428600},{"d":"2005-11-30","o":32.9,"h":33.8,"l":32.9,"c":33.59,"v":690100},{"d":"2005-12-01","o":34,"h":34.94,"l":34,"c":34.28,"v":371800},{"d":"2005-12-02","o":34.4,"h":34.65,"l":34.25,"c":34.28,"v":428600},{"d":"2005-12-05","o":32.08,"h":32.64,"l":31.38,"c":32.35,"v":1124400},{"d":"2005-12-06","o":32.04,"h":33.75,"l":32.04,"c":33.62,"v":790600},{"d":"2005-12-07","o":33.4,"h":34.18,"l":33.3,"c":33.95,"v":783900},{"d":"2005-12-08","o":33.95,"h":33.98,"l":33.53,"c":33.66,"v":383700},{"d":"2005-12-09","o":33.41,"h":34.07,"l":33.35,"c":33.88,"v":409700},{"d":"2005-12-12","o":33.8,"h":33.91,"l":33.71,"c":33.76,"v":421500},{"d":"2005-12-13","o":33.76,"h":33.8,"l":33.05,"c":33.25,"v":226700},{"d":"2005-12-14","o":33.4,"h":33.69,"l":33.25,"c":33.54,"v":158400},{"d":"2005-12-15","o":33.64,"h":33.88,"l":33.35,"c":33.63,"v":313900},{"d":"2005-12-16","o":33.68,"h":35.5,"l":33.68,"c":35.15,"v":1646900},{"d":"2005-12-19","o":35.18,"h":35.45,"l":34.89,"c":35.25,"v":377400},{"d":"2005-12-20","o":35.25,"h":35.46,"l":34.02,"c":35.32,"v":564500},{"d":"2005-12-21","o":35.38,"h":37,"l":35.33,"c":36.51,"v":701200},{"d":"2005-12-22","o":36.6,"h":37.05,"l":36.35,"c":36.83,"v":247800},{"d":"2005-12-23","o":36.73,"h":38,"l":36.73,"c":37.73,"v":493000},{"d":"2005-12-27","o":37.99,"h":38.8,"l":37.2,"c":37.46,"v":476400},{"d":"2005-12-28","o":38,"h":38.15,"l":36.35,"c":37.45,"v":327800},{"d":"2005-12-29","o":37.45,"h":37.95,"l":37.19,"c":37.38,"v":189800},{"d":"2005-12-30","o":37.55,"h":37.58,"l":36.92,"c":37.14,"v":172800},{"d":"2006-01-03","o":37.2,"h":38.28,"l":36.85,"c":37.45,"v":1013200},{"d":"2006-01-04","o":37.7,"h":40.6,"l":37.7,"c":39.2,"v":1928400},{"d":"2006-01-05","o":39.18,"h":39.71,"l":38.91,"c":39.71,"v":317900},{"d":"2006-01-06","o":39.71,"h":39.71,"l":38.14,"c":39,"v":349200},{"d":"2006-01-09","o":38.8,"h":38.88,"l":38.5,"c":38.61,"v":220800},{"d":"2006-01-10","o":38.61,"h":38.71,"l":37.4,"c":37.8,"v":191300},{"d":"2006-01-11","o":37.8,"h":37.8,"l":34.65,"c":34.8,"v":974300},{"d":"2006-01-12","o":33,"h":35.35,"l":32.96,"c":34.99,"v":2008900},{"d":"2006-01-13","o":35,"h":35.42,"l":33.31,"c":34.05,"v":734200},{"d":"2006-01-17","o":33.55,"h":33.55,"l":29.62,"c":30,"v":2351200},{"d":"2006-01-18","o":29.1,"h":31.16,"l":28.88,"c":31,"v":1773700},{"d":"2006-01-19","o":30.8,"h":31.24,"l":29.34,"c":30.39,"v":857200},{"d":"2006-01-20","o":30.28,"h":30.28,"l":28.6,"c":29.24,"v":788700},{"d":"2006-01-23","o":29.49,"h":30.05,"l":29.15,"c":29.42,"v":530800},{"d":"2006-01-24","o":29.9,"h":31.47,"l":29.75,"c":31.02,"v":648900},{"d":"2006-01-25","o":31.15,"h":31.51,"l":30.75,"c":31,"v":836300},{"d":"2006-01-26","o":31.05,"h":31.25,"l":30,"c":30.25,"v":313700},{"d":"2006-01-27","o":30.2,"h":30.2,"l":28.3,"c":28.89,"v":518600},{"d":"2006-01-30","o":28.73,"h":29.58,"l":28.73,"c":29,"v":917300},{"d":"2006-01-31","o":29.17,"h":30.41,"l":29.01,"c":29.34,"v":490600},{"d":"2006-02-01","o":29.1,"h":29.62,"l":28.35,"c":29.38,"v":816800},{"d":"2006-02-02","o":29.38,"h":30.2,"l":29,"c":30.01,"v":767200},{"d":"2006-02-03","o":30.01,"h":30.01,"l":29.2,"c":29.55,"v":397600},{"d":"2006-02-06","o":29.2,"h":29.7,"l":28.66,"c":29.27,"v":550900},{"d":"2006-02-07","o":29.35,"h":29.45,"l":28.62,"c":29,"v":489800},{"d":"2006-02-08","o":29.1,"h":30.76,"l":29.01,"c":29.99,"v":869700},{"d":"2006-02-09","o":29.95,"h":30.48,"l":29.55,"c":30.35,"v":443400},{"d":"2006-02-10","o":30.5,"h":30.5,"l":29.74,"c":30,"v":403700},{"d":"2006-02-13","o":31.05,"h":32.1,"l":30.55,"c":31.17,"v":826000},{"d":"2006-02-14","o":31.5,"h":32.9,"l":31.41,"c":32.8,"v":668600},{"d":"2006-02-15","o":32.55,"h":34.2,"l":32.35,"c":33.75,"v":807800},{"d":"2006-02-16","o":33.66,"h":33.9,"l":33.2,"c":33.38,"v":244400},{"d":"2006-02-17","o":32.8,"h":33.39,"l":32.33,"c":33.15,"v":316000},{"d":"2006-02-21","o":32.5,"h":33.65,"l":31.3,"c":32.5,"v":772700},{"d":"2006-02-22","o":33.53,"h":34.3,"l":33.3,"c":33.64,"v":637200},{"d":"2006-02-23","o":34.2,"h":35.02,"l":34.07,"c":34.65,"v":926300},{"d":"2006-02-24","o":33.97,"h":33.98,"l":33.18,"c":33.52,"v":654000},{"d":"2006-02-27","o":33.9,"h":34.07,"l":33.1,"c":33.35,"v":538500},{"d":"2006-02-28","o":33.3,"h":33.45,"l":32.6,"c":33.09,"v":408200},{"d":"2006-03-01","o":33.09,"h":34.06,"l":32.6,"c":32.8,"v":1149500},{"d":"2006-03-02","o":32.8,"h":33.2,"l":32.6,"c":32.9,"v":388600},{"d":"2006-03-03","o":32.65,"h":32.67,"l":31.32,"c":31.87,"v":895800},{"d":"2006-03-06","o":31.9,"h":32,"l":31.38,"c":31.81,"v":681300},{"d":"2006-03-07","o":32.1,"h":32.8,"l":32,"c":32.41,"v":816900},{"d":"2006-03-08","o":32.41,"h":33.89,"l":32.1,"c":33.46,"v":691900},{"d":"2006-03-09","o":33.4,"h":33.41,"l":32.6,"c":32.85,"v":275900},{"d":"2006-03-10","o":32.95,"h":33.53,"l":32.93,"c":33.26,"v":1123800},{"d":"2006-03-13","o":33.25,"h":33.7,"l":32.78,"c":33.05,"v":498300},{"d":"2006-03-14","o":33.1,"h":34.55,"l":33.1,"c":34.1,"v":538900},{"d":"2006-03-15","o":34.28,"h":35.5,"l":34.2,"c":35.07,"v":1084100},{"d":"2006-03-16","o":35.2,"h":35.35,"l":34.8,"c":35.17,"v":595300},{"d":"2006-03-17","o":35.15,"h":35.43,"l":34.85,"c":35.43,"v":426900},{"d":"2006-03-20","o":35.45,"h":37.43,"l":35.43,"c":36.95,"v":990300},{"d":"2006-03-21","o":37.95,"h":39.07,"l":36.63,"c":36.98,"v":1532000},{"d":"2006-03-22","o":37.07,"h":39.99,"l":37.07,"c":39.6,"v":2143500},{"d":"2006-03-23","o":39.61,"h":39.9,"l":38.52,"c":39.11,"v":2010800},{"d":"2006-03-24","o":39.2,"h":39.5,"l":38.56,"c":38.71,"v":848400},{"d":"2006-03-27","o":39.1,"h":39.77,"l":39.07,"c":39.17,"v":1208300},{"d":"2006-03-28","o":39.18,"h":39.2,"l":37.43,"c":37.57,"v":1310200},{"d":"2006-03-29","o":37.57,"h":37.95,"l":36.71,"c":37.71,"v":838400},{"d":"2006-03-30","o":37.95,"h":38.22,"l":37.2,"c":37.49,"v":647600},{"d":"2006-03-31","o":37.7,"h":40.02,"l":37.6,"c":40,"v":2145500},{"d":"2006-04-03","o":40,"h":40,"l":39.24,"c":39.6,"v":1034600},{"d":"2006-04-04","o":40,"h":40.6,"l":39.3,"c":39.48,"v":891800},{"d":"2006-04-05","o":39.5,"h":39.73,"l":38.97,"c":39.48,"v":467300},{"d":"2006-04-06","o":39.6,"h":40.33,"l":39.1,"c":40.15,"v":1680000},{"d":"2006-04-07","o":40.3,"h":40.75,"l":39.45,"c":39.65,"v":1383600},{"d":"2006-04-10","o":39.65,"h":39.65,"l":37.35,"c":37.92,"v":1275800},{"d":"2006-04-11","o":37.95,"h":38.3,"l":37,"c":37.5,"v":1184400},{"d":"2006-04-12","o":37.5,"h":37.97,"l":36.76,"c":37.5,"v":1097200},{"d":"2006-04-13","o":37.44,"h":39.13,"l":37.38,"c":38.63,"v":1330900},{"d":"2006-04-17","o":38.4,"h":38.6,"l":36.53,"c":36.9,"v":2194600},{"d":"2006-04-18","o":37.1,"h":37.6,"l":36.84,"c":37.05,"v":1791500},{"d":"2006-04-19","o":37.3,"h":39.45,"l":37.2,"c":38.44,"v":2086800},{"d":"2006-04-20","o":38.65,"h":39.64,"l":37.9,"c":38,"v":1155400},{"d":"2006-04-21","o":38.27,"h":38.27,"l":36.19,"c":37.73,"v":1826900},{"d":"2006-04-24","o":39.25,"h":42.3,"l":39.04,"c":41.9,"v":3134300},{"d":"2006-04-25","o":42,"h":43.9,"l":41,"c":42.73,"v":2257700},{"d":"2006-04-26","o":42.4,"h":43.26,"l":41.57,"c":42.99,"v":1115700},{"d":"2006-04-27","o":42.99,"h":44.7,"l":42.56,"c":44.3,"v":1366700},{"d":"2006-04-28","o":44.3,"h":44.38,"l":42.8,"c":43.26,"v":1167500},{"d":"2006-05-01","o":43.19,"h":44,"l":43.19,"c":43.68,"v":996100},{"d":"2006-05-02","o":45.1,"h":46.9,"l":45,"c":45.4,"v":1990600},{"d":"2006-05-03","o":46.2,"h":48.38,"l":45.77,"c":47.8,"v":2106000},{"d":"2006-05-04","o":48.4,"h":49.2,"l":47.75,"c":48.05,"v":2102800},{"d":"2006-05-05","o":48.05,"h":48.84,"l":47.94,"c":48.59,"v":654300},{"d":"2006-05-08","o":49.1,"h":49.8,"l":46.48,"c":47.3,"v":1375200},{"d":"2006-05-09","o":48.25,"h":52.13,"l":48.05,"c":51.63,"v":3223200},{"d":"2006-05-10","o":51.73,"h":52.18,"l":49.35,"c":50.1,"v":1688700},{"d":"2006-05-11","o":49.25,"h":49.89,"l":48,"c":49.12,"v":1129900},{"d":"2006-05-12","o":48.75,"h":49.97,"l":47.8,"c":48.02,"v":648500},{"d":"2006-05-15","o":48.85,"h":49.95,"l":48.74,"c":49.75,"v":1214000},{"d":"2006-05-16","o":49.5,"h":49.6,"l":47.53,"c":47.85,"v":755300},{"d":"2006-05-17","o":47.5,"h":47.55,"l":45.79,"c":46.63,"v":1055800},{"d":"2006-05-18","o":46.75,"h":47.54,"l":46.65,"c":46.9,"v":848500},{"d":"2006-05-19","o":47.4,"h":48.48,"l":46.85,"c":47.4,"v":1612000},{"d":"2006-05-22","o":47.4,"h":47.5,"l":45.76,"c":47,"v":1437800},{"d":"2006-05-23","o":47.06,"h":47.25,"l":45.09,"c":45.19,"v":1062500},{"d":"2006-05-24","o":45.3,"h":45.36,"l":42.76,"c":43.82,"v":1736000},{"d":"2006-05-25","o":44.25,"h":44.78,"l":43.4,"c":43.9,"v":656800},{"d":"2006-05-26","o":44.35,"h":46.7,"l":44.35,"c":46.37,"v":1798300},{"d":"2006-05-30","o":46,"h":46.12,"l":43.85,"c":44.61,"v":1009700},{"d":"2006-05-31","o":45,"h":47.3,"l":45,"c":46.7,"v":1833800},{"d":"2006-06-01","o":45.68,"h":46.85,"l":45.55,"c":46.25,"v":2097300},{"d":"2006-06-02","o":46.26,"h":46.81,"l":45.25,"c":45.85,"v":1219200},{"d":"2006-06-05","o":45.45,"h":46.59,"l":44.1,"c":44.58,"v":1258000},{"d":"2006-06-06","o":45.02,"h":46.29,"l":44.55,"c":46.28,"v":1433400},{"d":"2006-06-07","o":46.5,"h":47.63,"l":46.04,"c":46.89,"v":1748100},{"d":"2006-06-08","o":47,"h":47.3,"l":45.6,"c":47.18,"v":2039800},{"d":"2006-06-09","o":47.18,"h":49.1,"l":47.18,"c":47.82,"v":832800},{"d":"2006-06-12","o":47.6,"h":47.6,"l":43.5,"c":44.25,"v":2493500},{"d":"2006-06-13","o":44.15,"h":44.52,"l":41,"c":41.55,"v":4141900},{"d":"2006-06-14","o":41.8,"h":44.17,"l":41.29,"c":42.49,"v":2547400},{"d":"2006-06-15","o":42.9,"h":45.96,"l":42.9,"c":45.48,"v":1525900},{"d":"2006-06-16","o":45.49,"h":47.7,"l":45.1,"c":45.2,"v":1732000},{"d":"2006-06-19","o":45.55,"h":46.75,"l":45.55,"c":46.47,"v":1206900},{"d":"2006-06-20","o":46.65,"h":47.7,"l":46.6,"c":47.47,"v":982700},{"d":"2006-06-21","o":47.45,"h":49.2,"l":47,"c":48.94,"v":1705900},{"d":"2006-06-22","o":48.15,"h":49.56,"l":48,"c":49.53,"v":1293800},{"d":"2006-06-23","o":49.4,"h":50.87,"l":49.08,"c":50.67,"v":1683200},{"d":"2006-06-26","o":50.63,"h":50.63,"l":49.21,"c":49.64,"v":762000},{"d":"2006-06-27","o":49.5,"h":49.5,"l":46.84,"c":48.04,"v":1111100},{"d":"2006-06-28","o":48.35,"h":48.83,"l":46.76,"c":47.3,"v":779000},{"d":"2006-06-29","o":47.8,"h":48.6,"l":46.93,"c":48.11,"v":1349100},{"d":"2006-06-30","o":48.4,"h":50.9,"l":47.63,"c":50.54,"v":2847100},{"d":"2006-07-03","o":50.63,"h":52.24,"l":50.34,"c":52.1,"v":994500},{"d":"2006-07-05","o":51.9,"h":54,"l":51.5,"c":53.5,"v":2451400},{"d":"2006-07-06","o":53.5,"h":55.65,"l":53.21,"c":55.64,"v":3365900},{"d":"2006-07-07","o":55,"h":56.1,"l":54.11,"c":54.81,"v":1315500},{"d":"2006-07-10","o":55,"h":56.41,"l":54.8,"c":55.85,"v":1408600},{"d":"2006-07-11","o":54,"h":54.01,"l":51.6,"c":53.45,"v":3545700},{"d":"2006-07-12","o":53.3,"h":53.3,"l":51.88,"c":52.55,"v":957900},{"d":"2006-07-13","o":51,"h":51.05,"l":48.22,"c":48.52,"v":2740000},{"d":"2006-07-14","o":48.5,"h":48.5,"l":45.42,"c":47.2,"v":2253700},{"d":"2006-07-17","o":47.25,"h":48.8,"l":46.36,"c":47.57,"v":1525800},{"d":"2006-07-18","o":47.57,"h":49.1,"l":46.76,"c":48.8,"v":1231100},{"d":"2006-07-19","o":49.95,"h":52.03,"l":49.71,"c":51.25,"v":1285900},{"d":"2006-07-20","o":51.2,"h":51.73,"l":49.7,"c":50.2,"v":963600},{"d":"2006-07-21","o":50.2,"h":50.2,"l":48.17,"c":48.77,"v":1389600},{"d":"2006-07-24","o":49.9,"h":51.17,"l":49.66,"c":50.05,"v":1379400},{"d":"2006-07-25","o":50,"h":51.53,"l":49.26,"c":50.94,"v":855400},{"d":"2006-07-26","o":50.94,"h":51.4,"l":49.74,"c":51.13,"v":803500},{"d":"2006-07-27","o":51.13,"h":51.49,"l":47.5,"c":47.99,"v":2957800},{"d":"2006-07-28","o":48,"h":48.62,"l":47.05,"c":48.21,"v":1970300},{"d":"2006-07-31","o":47.8,"h":47.82,"l":44.75,"c":45.69,"v":3129300},{"d":"2006-08-01","o":45.6,"h":45.96,"l":43.39,"c":43.54,"v":2086000},{"d":"2006-08-02","o":43.15,"h":44.41,"l":42.74,"c":43.88,"v":1472000},{"d":"2006-08-03","o":43.8,"h":46.95,"l":43.63,"c":46.56,"v":1530300},{"d":"2006-08-04","o":46.75,"h":47.03,"l":44.06,"c":44.95,"v":1527600},{"d":"2006-08-07","o":43.08,"h":44.11,"l":42.89,"c":43.07,"v":1300700},{"d":"2006-08-08","o":43.07,"h":43.18,"l":41.3,"c":41.95,"v":1378800},{"d":"2006-08-09","o":41.9,"h":41.9,"l":39.54,"c":40.78,"v":3096000},{"d":"2006-08-10","o":39.75,"h":41.39,"l":39.39,"c":40.52,"v":3345100},{"d":"2006-08-11","o":40.2,"h":40.2,"l":36.8,"c":37.19,"v":4283800},{"d":"2006-08-14","o":38.55,"h":39.24,"l":37.75,"c":38.14,"v":2206200},{"d":"2006-08-15","o":39.7,"h":40.61,"l":39,"c":40.6,"v":2117300},{"d":"2006-08-16","o":40.65,"h":43.29,"l":40.62,"c":43,"v":2438100},{"d":"2006-08-17","o":43.42,"h":44.27,"l":42.04,"c":42.79,"v":1854800},{"d":"2006-08-18","o":42.74,"h":42.75,"l":41.4,"c":42.1,"v":992900},{"d":"2006-08-21","o":41.75,"h":41.75,"l":39.73,"c":40.23,"v":1153900},{"d":"2006-08-22","o":39.81,"h":41.93,"l":39.79,"c":41.5,"v":1713900},{"d":"2006-08-23","o":41.9,"h":41.94,"l":40.34,"c":40.89,"v":834000},{"d":"2006-08-24","o":40.95,"h":41.01,"l":39.6,"c":40.22,"v":1106800},{"d":"2006-08-25","o":40.21,"h":40.92,"l":39.48,"c":39.48,"v":684000},{"d":"2006-08-28","o":40.1,"h":42.15,"l":40.1,"c":41.81,"v":870700},{"d":"2006-08-29","o":42.5,"h":43.21,"l":41.49,"c":42.3,"v":1108600},{"d":"2006-08-30","o":42.45,"h":43.75,"l":41.69,"c":43.45,"v":880700},{"d":"2006-08-31","o":43.35,"h":43.39,"l":42.1,"c":42.25,"v":1176300},{"d":"2006-09-01","o":42.4,"h":42.5,"l":41.5,"c":41.75,"v":1163700},{"d":"2006-09-05","o":42.73,"h":43.39,"l":42.28,"c":42.8,"v":1676900},{"d":"2006-09-06","o":42,"h":42.66,"l":40.39,"c":40.56,"v":2719400},{"d":"2006-09-07","o":40.01,"h":41.27,"l":38.8,"c":40.94,"v":2490700},{"d":"2006-09-08","o":41.1,"h":41.34,"l":39.46,"c":41.16,"v":2217700},{"d":"2006-09-11","o":40.98,"h":40.98,"l":40.05,"c":40.47,"v":1081900},{"d":"2006-09-12","o":40.47,"h":44.6,"l":40.47,"c":44.6,"v":2786700},{"d":"2006-09-13","o":45,"h":46.64,"l":44.36,"c":44.9,"v":2594400},{"d":"2006-09-14","o":44.9,"h":46.78,"l":44.65,"c":46.53,"v":1942200},{"d":"2006-09-15","o":46.77,"h":47.44,"l":45.6,"c":46.23,"v":1712000},{"d":"2006-09-18","o":46.23,"h":46.5,"l":44.77,"c":44.94,"v":877800},{"d":"2006-09-19","o":44.65,"h":46.88,"l":44.2,"c":46.55,"v":1835100},{"d":"2006-09-20","o":47.4,"h":47.48,"l":46.54,"c":47.32,"v":1700000},{"d":"2006-09-21","o":47.2,"h":47.3,"l":45.5,"c":45.98,"v":1407100},{"d":"2006-09-22","o":46.05,"h":47,"l":45.45,"c":46.04,"v":865500},{"d":"2006-09-25","o":46.75,"h":47.78,"l":46.42,"c":47.67,"v":1321200},{"d":"2006-09-26","o":47.8,"h":48.29,"l":46.97,"c":48,"v":915900},{"d":"2006-09-27","o":47.25,"h":47.48,"l":44.41,"c":45.03,"v":2700900},{"d":"2006-09-28","o":45.38,"h":45.38,"l":43.55,"c":44.19,"v":2115700},{"d":"2006-09-29","o":44.56,"h":44.93,"l":44.09,"c":44.33,"v":1485100},{"d":"2006-10-02","o":45,"h":46.55,"l":44.85,"c":46.11,"v":1710900},{"d":"2006-10-03","o":46.6,"h":48.03,"l":45.92,"c":47.66,"v":2274000},{"d":"2006-10-04","o":47.66,"h":48.56,"l":46.96,"c":47.46,"v":2173100},{"d":"2006-10-05","o":47.26,"h":48.22,"l":45.83,"c":48.11,"v":1391600},{"d":"2006-10-06","o":47.9,"h":48.71,"l":47.19,"c":47.75,"v":1195700},{"d":"2006-10-09","o":47.02,"h":47.3,"l":46.5,"c":47.03,"v":907300},{"d":"2006-10-10","o":47.95,"h":48.35,"l":47.69,"c":48.28,"v":1317800},{"d":"2006-10-11","o":47.15,"h":47.64,"l":45.69,"c":47.51,"v":2048100},{"d":"2006-10-12","o":47.71,"h":48.23,"l":47.05,"c":47.56,"v":1457000},{"d":"2006-10-13","o":47.4,"h":47.4,"l":45.58,"c":45.92,"v":2120400},{"d":"2006-10-16","o":45.75,"h":46.4,"l":45.01,"c":45.07,"v":1875800},{"d":"2006-10-17","o":44.85,"h":45.25,"l":44.08,"c":44.81,"v":1495300},{"d":"2006-10-18","o":45.81,"h":46.5,"l":43.81,"c":46.39,"v":2449500},{"d":"2006-10-19","o":45.88,"h":47.72,"l":45.76,"c":47.7,"v":1914700},{"d":"2006-10-20","o":47.71,"h":50.22,"l":47.7,"c":49.74,"v":3498500},{"d":"2006-10-23","o":49.9,"h":51.45,"l":49.68,"c":50.25,"v":2711100},{"d":"2006-10-24","o":50.05,"h":50.85,"l":49.31,"c":50.59,"v":1410300},{"d":"2006-10-25","o":50.3,"h":50.65,"l":47.91,"c":48.51,"v":2598900},{"d":"2006-10-26","o":49.86,"h":50.8,"l":48.73,"c":49.43,"v":2092200},{"d":"2006-10-27","o":48.95,"h":50.48,"l":48.86,"c":49.36,"v":1214000},{"d":"2006-10-30","o":49.4,"h":51.49,"l":49.4,"c":51.28,"v":1530500},{"d":"2006-10-31","o":51.29,"h":51.65,"l":49.15,"c":49.86,"v":1881000},{"d":"2006-11-01","o":49.95,"h":50.12,"l":48.18,"c":48.51,"v":993500},{"d":"2006-11-02","o":48.51,"h":48.52,"l":47,"c":47.5,"v":1344500},{"d":"2006-11-03","o":47.98,"h":48.21,"l":47,"c":47.42,"v":529500},{"d":"2006-11-06","o":48.1,"h":50.48,"l":48.1,"c":50.07,"v":1280400},{"d":"2006-11-07","o":50.16,"h":51.25,"l":49.93,"c":50.61,"v":934800},{"d":"2006-11-08","o":50.22,"h":50.23,"l":48.82,"c":49.53,"v":1098100},{"d":"2006-11-09","o":49.3,"h":49.39,"l":48.71,"c":48.91,"v":850700},{"d":"2006-11-10","o":49.54,"h":50.2,"l":49,"c":49.3,"v":827700},{"d":"2006-11-13","o":49.66,"h":51.88,"l":49.46,"c":51.53,"v":1669100},{"d":"2006-11-14","o":51.2,"h":51.41,"l":49.35,"c":50.93,"v":1327300},{"d":"2006-11-15","o":53.5,"h":59.65,"l":53.35,"c":59.5,"v":13781800},{"d":"2006-11-16","o":59.51,"h":62.57,"l":58.1,"c":60.61,"v":7005800},{"d":"2006-11-17","o":60.61,"h":60.61,"l":58.6,"c":59.45,"v":4009400},{"d":"2006-11-20","o":59.65,"h":60.59,"l":59.64,"c":59.85,"v":2628400},{"d":"2006-11-21","o":59.8,"h":61.34,"l":59,"c":60.89,"v":3351400},{"d":"2006-11-22","o":61.4,"h":63.1,"l":60.81,"c":62.95,"v":2583800},{"d":"2006-11-24","o":62.05,"h":63.27,"l":62,"c":62.95,"v":664600},{"d":"2006-11-27","o":62.7,"h":62.8,"l":58.78,"c":59.16,"v":1693400},{"d":"2006-11-28","o":58.6,"h":58.6,"l":57,"c":58.18,"v":2274000},{"d":"2006-11-29","o":59.4,"h":60.02,"l":56.5,"c":56.76,"v":2066200},{"d":"2006-11-30","o":57.05,"h":57.85,"l":56,"c":56.76,"v":2564000},{"d":"2006-12-01","o":57.51,"h":58.49,"l":55.3,"c":56.1,"v":2118500},{"d":"2006-12-04","o":56.62,"h":58.21,"l":55.95,"c":58.17,"v":1303300},{"d":"2006-12-05","o":58,"h":58.34,"l":56.81,"c":57.68,"v":1397200},{"d":"2006-12-06","o":59.04,"h":60.81,"l":58.2,"c":60.31,"v":2495300},{"d":"2006-12-07","o":59.34,"h":60.54,"l":58.8,"c":59.01,"v":1140500},{"d":"2006-12-08","o":59.01,"h":59.98,"l":58.07,"c":59.25,"v":1070200},{"d":"2006-12-11","o":60.72,"h":62.7,"l":60.03,"c":61.56,"v":2009400},{"d":"2006-12-12","o":61.05,"h":61.11,"l":58.6,"c":59.46,"v":1940000},{"d":"2006-12-13","o":61.33,"h":62.45,"l":58.63,"c":59.25,"v":3147200},{"d":"2006-12-14","o":58.69,"h":59,"l":56.46,"c":57.08,"v":4266000},{"d":"2006-12-15","o":57.61,"h":58.4,"l":56.38,"c":56.5,"v":2287800},{"d":"2006-12-18","o":56.62,"h":57.4,"l":55.25,"c":55.8,"v":2037100},{"d":"2006-12-19","o":54.56,"h":58.09,"l":54,"c":57.5,"v":2956300},{"d":"2006-12-20","o":57.1,"h":57.1,"l":55.71,"c":55.8,"v":1452100},{"d":"2006-12-21","o":55.9,"h":56.79,"l":54.59,"c":55.76,"v":1310800},{"d":"2006-12-22","o":54,"h":55.7,"l":54,"c":55.34,"v":1057700},{"d":"2006-12-26","o":55.95,"h":56.19,"l":54.79,"c":55.81,"v":1741600},{"d":"2006-12-27","o":55.93,"h":57.3,"l":55.5,"c":57.04,"v":1046900},{"d":"2006-12-28","o":57.04,"h":57.04,"l":54.77,"c":55.76,"v":1951400},{"d":"2006-12-29","o":55.76,"h":56.08,"l":53.85,"c":53.85,"v":1593800},{"d":"2007-01-03","o":53.89,"h":56.92,"l":53.89,"c":56.3,"v":2955600},{"d":"2007-01-04","o":56.3,"h":59.15,"l":53.65,"c":58.84,"v":2614500},{"d":"2007-01-05","o":58.83,"h":59.15,"l":57.9,"c":58.29,"v":1656300},{"d":"2007-01-08","o":57.3,"h":60.48,"l":57.04,"c":57.93,"v":2163200},{"d":"2007-01-09","o":59.44,"h":60.2,"l":57.56,"c":57.9,"v":2098600},{"d":"2007-01-10","o":60.03,"h":60.04,"l":57.34,"c":58.93,"v":3892200},{"d":"2007-01-11","o":59.18,"h":61.2,"l":58.88,"c":61.2,"v":2561300},{"d":"2007-01-12","o":61.2,"h":62.5,"l":60.6,"c":60.81,"v":1759800},{"d":"2007-01-16","o":60.81,"h":62.1,"l":60.81,"c":61.96,"v":1722600},{"d":"2007-01-17","o":60.96,"h":61.89,"l":58.39,"c":58.65,"v":2097900},{"d":"2007-01-18","o":58.65,"h":59.65,"l":57.4,"c":57.83,"v":3170100},{"d":"2007-01-19","o":57.73,"h":58.33,"l":56.85,"c":58.29,"v":2088000},{"d":"2007-01-22","o":58.3,"h":58.36,"l":56.19,"c":57.03,"v":2374500},{"d":"2007-01-23","o":55.4,"h":55.6,"l":52.88,"c":53.27,"v":3485200},{"d":"2007-01-24","o":53.2,"h":54.18,"l":52.05,"c":53.35,"v":3578000},{"d":"2007-01-25","o":53.8,"h":54.09,"l":52.25,"c":53.86,"v":2751700},{"d":"2007-01-26","o":53.15,"h":53.4,"l":51.52,"c":52.13,"v":3327000},{"d":"2007-01-29","o":52.23,"h":55.9,"l":52.15,"c":54.43,"v":4226300},{"d":"2007-01-30","o":55.31,"h":55.31,"l":52.05,"c":53.1,"v":3339000},{"d":"2007-01-31","o":53.1,"h":56.25,"l":51.75,"c":55.98,"v":5100600},{"d":"2007-02-01","o":56.5,"h":58.04,"l":55.5,"c":57.99,"v":2600900},{"d":"2007-02-02","o":57,"h":58.76,"l":56.66,"c":57.98,"v":2171700},{"d":"2007-02-05","o":57.49,"h":58.67,"l":57.02,"c":58.41,"v":1513100},{"d":"2007-02-06","o":57.64,"h":58.7,"l":57.32,"c":58.31,"v":1443600},{"d":"2007-02-07","o":58.4,"h":58.43,"l":57.71,"c":58.08,"v":1395600},{"d":"2007-02-08","o":58,"h":59.52,"l":57.62,"c":59.31,"v":1984400},{"d":"2007-02-09","o":59.36,"h":59.85,"l":57.13,"c":58.14,"v":1282600},{"d":"2007-02-12","o":58.45,"h":59.45,"l":58.24,"c":58.88,"v":1058900},{"d":"2007-02-13","o":58.9,"h":59.82,"l":58.9,"c":59.17,"v":1014900},{"d":"2007-02-14","o":57.6,"h":58.18,"l":57.49,"c":57.79,"v":3163600},{"d":"2007-02-15","o":57.61,"h":58.06,"l":57.35,"c":57.4,"v":1329700},{"d":"2007-02-16","o":57.72,"h":57.88,"l":56.14,"c":56.7,"v":1931100},{"d":"2007-02-20","o":56.96,"h":57.43,"l":55.52,"c":56.38,"v":1783800},{"d":"2007-02-21","o":56.37,"h":56.64,"l":55.53,"c":55.73,"v":1102500},{"d":"2007-02-22","o":55.71,"h":55.71,"l":54.13,"c":54.62,"v":1586400},{"d":"2007-02-23","o":54.62,"h":55,"l":53.68,"c":54.25,"v":1249800},{"d":"2007-02-26","o":54.38,"h":54.77,"l":53.27,"c":53.34,"v":1212300},{"d":"2007-02-27","o":53.03,"h":53.41,"l":50.62,"c":51.79,"v":2462800},{"d":"2007-02-28","o":51.76,"h":52.55,"l":50.6,"c":52.29,"v":1359700},{"d":"2007-03-01","o":51,"h":52.57,"l":50.42,"c":52.08,"v":2447000},{"d":"2007-03-02","o":51.9,"h":53.09,"l":50.62,"c":50.65,"v":1700200},{"d":"2007-03-05","o":50.52,"h":51.42,"l":49.84,"c":50.09,"v":1223800},{"d":"2007-03-06","o":50.35,"h":51.09,"l":50.07,"c":50.23,"v":1602500},{"d":"2007-03-07","o":50.08,"h":50.38,"l":49.02,"c":49.35,"v":2277400},{"d":"2007-03-08","o":49.88,"h":50.93,"l":49.11,"c":49.31,"v":2440400},{"d":"2007-03-09","o":49.75,"h":49.9,"l":48.68,"c":48.93,"v":1486300},{"d":"2007-03-12","o":49.2,"h":51,"l":49.14,"c":49.45,"v":1659300},{"d":"2007-03-13","o":49.06,"h":49.18,"l":46.98,"c":47.44,"v":1991700},{"d":"2007-03-14","o":47.75,"h":47.81,"l":44.01,"c":45.78,"v":4670600},{"d":"2007-03-15","o":45.95,"h":46.95,"l":45.84,"c":46.54,"v":2551700},{"d":"2007-03-16","o":46.21,"h":46.98,"l":45.86,"c":46.39,"v":1178200},{"d":"2007-03-19","o":46.3,"h":48.02,"l":46.3,"c":47.86,"v":1838700},{"d":"2007-03-20","o":47.88,"h":49.4,"l":47.85,"c":48.53,"v":1874500},{"d":"2007-03-21","o":49,"h":49.73,"l":48.13,"c":49.41,"v":2076900},{"d":"2007-03-22","o":50.47,"h":50.47,"l":47.75,"c":47.9,"v":1676900},{"d":"2007-03-23","o":47.9,"h":48.34,"l":47.27,"c":47.58,"v":1186200},{"d":"2007-03-26","o":47,"h":47.58,"l":46.39,"c":46.72,"v":1828900},{"d":"2007-03-27","o":46.87,"h":46.87,"l":45.85,"c":46.71,"v":1398400},{"d":"2007-03-28","o":46.04,"h":46.6,"l":45.28,"c":46.41,"v":1364500},{"d":"2007-03-29","o":46.65,"h":46.99,"l":44.62,"c":45.53,"v":1884200},{"d":"2007-03-30","o":46.07,"h":46.5,"l":44.56,"c":45.48,"v":1496000},{"d":"2007-04-02","o":45.26,"h":45.48,"l":43.93,"c":45.05,"v":2087100},{"d":"2007-04-03","o":46.32,"h":48.01,"l":46.29,"c":47.87,"v":3093800},{"d":"2007-04-04","o":48.1,"h":48.3,"l":46.24,"c":46.49,"v":2637300},{"d":"2007-04-05","o":46.4,"h":47.28,"l":46.03,"c":47.05,"v":1304100},{"d":"2007-04-09","o":46.3,"h":47.97,"l":45.96,"c":47.81,"v":2319100},{"d":"2007-04-10","o":47.15,"h":47.29,"l":45.75,"c":45.84,"v":2227100},{"d":"2007-04-11","o":45.75,"h":45.81,"l":44.75,"c":45.01,"v":2660800},{"d":"2007-04-12","o":44.9,"h":45.02,"l":43.93,"c":44.12,"v":2458800},{"d":"2007-04-13","o":44.12,"h":45.23,"l":44.01,"c":45.23,"v":1447400},{"d":"2007-04-16","o":45.48,"h":46.05,"l":45.3,"c":45.34,"v":1125900},{"d":"2007-04-17","o":45.32,"h":46.46,"l":45,"c":45.95,"v":1539100},{"d":"2007-04-18","o":45.7,"h":47.63,"l":45.66,"c":46.98,"v":2366800},{"d":"2007-04-19","o":46.95,"h":46.98,"l":45.15,"c":45.42,"v":2326900},{"d":"2007-04-20","o":45.61,"h":45.91,"l":44.62,"c":45.31,"v":3107100},{"d":"2007-04-23","o":45.5,"h":45.65,"l":43.04,"c":43.21,"v":3400000},{"d":"2007-04-24","o":43.4,"h":43.83,"l":41.71,"c":42.77,"v":4030700},{"d":"2007-04-25","o":42.45,"h":43.2,"l":41.3,"c":42.65,"v":3084500},{"d":"2007-04-26","o":44.1,"h":44.31,"l":39.19,"c":39.33,"v":6626800},{"d":"2007-04-27","o":38.81,"h":38.84,"l":37.11,"c":37.18,"v":5332000},{"d":"2007-04-30","o":38,"h":38.28,"l":36.68,"c":36.94,"v":3542700},{"d":"2007-05-01","o":36.7,"h":37.41,"l":35.61,"c":37.06,"v":4325100},{"d":"2007-05-02","o":35.87,"h":37.35,"l":35.4,"c":36.18,"v":7141500},{"d":"2007-05-03","o":36.45,"h":37,"l":35.42,"c":35.55,"v":3444300},{"d":"2007-05-04","o":35.71,"h":36.78,"l":35.6,"c":36.15,"v":3860600},{"d":"2007-05-07","o":36.52,"h":36.69,"l":34.85,"c":35.11,"v":3268600},{"d":"2007-05-08","o":35.12,"h":35.5,"l":34.11,"c":34.4,"v":3436900},{"d":"2007-05-09","o":34.25,"h":35.19,"l":34.15,"c":34.34,"v":4238200},{"d":"2007-05-10","o":33.8,"h":35.2,"l":33.1,"c":33.28,"v":4383900},{"d":"2007-05-11","o":33.11,"h":33.75,"l":32.79,"c":33.36,"v":2263700},{"d":"2007-05-14","o":32.81,"h":34.15,"l":32.57,"c":33.53,"v":2828400},{"d":"2007-05-15","o":33.2,"h":34.2,"l":32.25,"c":32.45,"v":4458600},{"d":"2007-05-16","o":32.87,"h":33.48,"l":32.49,"c":32.98,"v":3223100},{"d":"2007-05-17","o":32.1,"h":33.57,"l":32.1,"c":33.27,"v":5053600},{"d":"2007-05-18","o":33.19,"h":33.52,"l":32.76,"c":33.48,"v":2795000},{"d":"2007-05-21","o":33.49,"h":33.97,"l":32.77,"c":33.01,"v":3057200},{"d":"2007-05-22","o":33.36,"h":34.79,"l":33.16,"c":34.77,"v":3764100},{"d":"2007-05-23","o":34.98,"h":35.56,"l":34.08,"c":34.95,"v":3260100},{"d":"2007-05-24","o":34.8,"h":35.41,"l":34.45,"c":35.13,"v":2485400},{"d":"2007-05-25","o":35.1,"h":35.1,"l":34.17,"c":34.25,"v":1036200},{"d":"2007-05-29","o":34.84,"h":35.73,"l":34.6,"c":35.6,"v":1867100},{"d":"2007-05-30","o":35.37,"h":35.84,"l":35.05,"c":35.66,"v":1440300},{"d":"2007-05-31","o":35.7,"h":36.54,"l":35.42,"c":35.65,"v":1465700},{"d":"2007-06-01","o":35.72,"h":35.96,"l":34.96,"c":35.25,"v":1488900},{"d":"2007-06-04","o":35.25,"h":35.25,"l":33.69,"c":33.95,"v":2544700},{"d":"2007-06-05","o":34.3,"h":34.48,"l":33.37,"c":33.53,"v":2120800},{"d":"2007-06-06","o":33.4,"h":33.4,"l":32.44,"c":32.63,"v":2889000},{"d":"2007-06-07","o":34.4,"h":34.4,"l":30.05,"c":30.2,"v":5298300},{"d":"2007-06-08","o":30.56,"h":31.21,"l":30.22,"c":30.89,"v":4139900},{"d":"2007-06-11","o":30.6,"h":30.73,"l":29.4,"c":29.66,"v":3730900},{"d":"2007-06-12","o":29.7,"h":29.7,"l":28.83,"c":29.19,"v":2792500},{"d":"2007-06-13","o":29.27,"h":29.51,"l":28.27,"c":28.72,"v":3493800},{"d":"2007-06-14","o":28.72,"h":29.05,"l":28.2,"c":28.8,"v":2898000},{"d":"2007-06-15","o":28.82,"h":28.96,"l":27.49,"c":27.61,"v":3492000},{"d":"2007-06-18","o":27.9,"h":28.23,"l":26.78,"c":27.29,"v":3311700},{"d":"2007-06-19","o":27.9,"h":29.25,"l":27.9,"c":29.14,"v":3902500},{"d":"2007-06-20","o":29.12,"h":30.17,"l":29.12,"c":29.71,"v":3515000},{"d":"2007-06-21","o":29.5,"h":29.86,"l":29.01,"c":29.5,"v":1951100},{"d":"2007-06-22","o":29.38,"h":29.84,"l":29.07,"c":29.34,"v":2796100},{"d":"2007-06-25","o":29.78,"h":29.95,"l":29.12,"c":29.24,"v":1980100},{"d":"2007-06-26","o":29.36,"h":29.58,"l":28.16,"c":28.26,"v":2452600},{"d":"2007-06-27","o":28.03,"h":29.77,"l":27.57,"c":29.67,"v":3700700},{"d":"2007-06-28","o":31.2,"h":32.29,"l":30.88,"c":31,"v":3706400},{"d":"2007-06-29","o":30.95,"h":30.95,"l":30,"c":30.27,"v":2174100},{"d":"2007-07-02","o":30.68,"h":31,"l":30.38,"c":30.7,"v":1282900},{"d":"2007-07-03","o":31.03,"h":32.96,"l":30.95,"c":32.86,"v":2898700},{"d":"2007-07-05","o":33,"h":33.97,"l":32.25,"c":33.82,"v":4301400},{"d":"2007-07-06","o":33.55,"h":34.7,"l":33.41,"c":34.62,"v":3436500},{"d":"2007-07-09","o":34.62,"h":35.97,"l":34.6,"c":35.86,"v":4851800},{"d":"2007-07-10","o":35.6,"h":35.76,"l":33.58,"c":33.83,"v":2980500},{"d":"2007-07-11","o":34.49,"h":34.74,"l":33.43,"c":34.73,"v":1794100},{"d":"2007-07-12","o":34.81,"h":36.81,"l":34.32,"c":34.93,"v":1921300},{"d":"2007-07-13","o":34.11,"h":34.46,"l":33.89,"c":34.1,"v":1242300},{"d":"2007-07-16","o":33.94,"h":35.14,"l":33.94,"c":34.96,"v":1965800},{"d":"2007-07-17","o":35.11,"h":35.78,"l":34.85,"c":35.3,"v":2602000},{"d":"2007-07-18","o":35.05,"h":35.71,"l":34.5,"c":34.91,"v":2638900},{"d":"2007-07-19","o":35.11,"h":36.2,"l":34.96,"c":36,"v":3387900},{"d":"2007-07-20","o":35.63,"h":35.9,"l":34.69,"c":34.71,"v":2173300},{"d":"2007-07-23","o":35.1,"h":35.1,"l":34.08,"c":34.5,"v":2456200},{"d":"2007-07-24","o":34.52,"h":36.12,"l":34.36,"c":35.28,"v":2752400},{"d":"2007-07-25","o":35.26,"h":35.65,"l":34.24,"c":34.84,"v":1992600},{"d":"2007-07-26","o":34,"h":34.81,"l":32.29,"c":34.57,"v":6107500},{"d":"2007-07-27","o":35,"h":35.16,"l":32.9,"c":33.48,"v":3271000},{"d":"2007-07-30","o":33.9,"h":34,"l":32.52,"c":32.68,"v":3173900},{"d":"2007-07-31","o":32.95,"h":33.21,"l":30.88,"c":31.01,"v":2784000},{"d":"2007-08-01","o":30.73,"h":31.48,"l":29.92,"c":30.44,"v":3184900},{"d":"2007-08-02","o":31.5,"h":32.2,"l":30.25,"c":30.7,"v":2924400},{"d":"2007-08-03","o":30.5,"h":31.99,"l":30.3,"c":31.14,"v":3586400},{"d":"2007-08-06","o":31.38,"h":31.58,"l":29.21,"c":30,"v":2928000},{"d":"2007-08-07","o":29.65,"h":31.75,"l":29.65,"c":31.27,"v":3264000},{"d":"2007-08-08","o":32.07,"h":32.71,"l":30.51,"c":31.39,"v":2073200},{"d":"2007-08-09","o":30.61,"h":31,"l":28.96,"c":29.15,"v":2403000},{"d":"2007-08-10","o":29,"h":29.35,"l":28.13,"c":28.98,"v":2313300},{"d":"2007-08-13","o":29.44,"h":30.19,"l":29.12,"c":29.46,"v":2412100},{"d":"2007-08-14","o":29.75,"h":31.65,"l":28.7,"c":28.72,"v":1708800},{"d":"2007-08-15","o":28.46,"h":29.24,"l":25.27,"c":25.59,"v":2558000},{"d":"2007-08-16","o":25.99,"h":26.99,"l":24.26,"c":26.91,"v":3283900},{"d":"2007-08-17","o":27.66,"h":27.72,"l":25.56,"c":26.31,"v":2885400},{"d":"2007-08-20","o":26.55,"h":27.39,"l":26.15,"c":26.66,"v":2430400},{"d":"2007-08-21","o":26.6,"h":28.56,"l":26.23,"c":28.51,"v":2575300},{"d":"2007-08-22","o":29.32,"h":30.68,"l":29.18,"c":30.57,"v":2275500},{"d":"2007-08-23","o":30.75,"h":30.82,"l":29.4,"c":29.62,"v":1777400},{"d":"2007-08-24","o":29.62,"h":30.72,"l":29.25,"c":30.72,"v":1075200},{"d":"2007-08-27","o":30.3,"h":30.69,"l":29.57,"c":29.78,"v":796400},{"d":"2007-08-28","o":29.39,"h":29.64,"l":28.65,"c":28.7,"v":1274800},{"d":"2007-08-29","o":28.84,"h":29.84,"l":28.6,"c":29.84,"v":845400},{"d":"2007-08-30","o":29.57,"h":30.47,"l":29.43,"c":30.16,"v":886200},{"d":"2007-08-31","o":30.6,"h":31.2,"l":29.9,"c":30.95,"v":1005200},{"d":"2007-09-04","o":30.86,"h":32.7,"l":30.86,"c":32.56,"v":1676000},{"d":"2007-09-05","o":32.56,"h":33.96,"l":31.5,"c":31.57,"v":2897900},{"d":"2007-09-06","o":31.31,"h":31.68,"l":30.08,"c":31.14,"v":1475500},{"d":"2007-09-07","o":30.63,"h":30.63,"l":29.02,"c":29.81,"v":1243900},{"d":"2007-09-10","o":30.33,"h":30.63,"l":29.16,"c":29.51,"v":939100},{"d":"2007-09-11","o":29.74,"h":31.46,"l":29.3,"c":31.15,"v":1514000},{"d":"2007-09-12","o":30.81,"h":30.81,"l":29.68,"c":29.89,"v":1647900},{"d":"2007-09-13","o":29.89,"h":30.37,"l":29.47,"c":29.9,"v":898700},{"d":"2007-09-14","o":29.44,"h":30.32,"l":29.32,"c":30.08,"v":1243800},{"d":"2007-09-17","o":30.2,"h":30.4,"l":29.08,"c":29.16,"v":1204300},{"d":"2007-09-18","o":29.74,"h":29.95,"l":28.65,"c":29.79,"v":3076300},{"d":"2007-09-19","o":30,"h":30.94,"l":29.99,"c":30.46,"v":3340300},{"d":"2007-09-20","o":30.76,"h":30.78,"l":29.55,"c":29.76,"v":2260100},{"d":"2007-09-21","o":30.36,"h":30.37,"l":29.11,"c":29.39,"v":1656900},{"d":"2007-09-24","o":29.33,"h":29.37,"l":25.7,"c":25.98,"v":4869000},{"d":"2007-09-25","o":26.03,"h":27.25,"l":25.96,"c":26.6,"v":3778800},{"d":"2007-09-26","o":26.65,"h":27.24,"l":26.37,"c":26.9,"v":2427100},{"d":"2007-09-27","o":26.98,"h":27.36,"l":26.24,"c":26.5,"v":1791200},{"d":"2007-09-28","o":26.48,"h":26.53,"l":25.75,"c":26.25,"v":2021000},{"d":"2007-10-01","o":26.62,"h":27.67,"l":26.35,"c":27.46,"v":2590500},{"d":"2007-10-02","o":27.93,"h":28.91,"l":27.79,"c":28.65,"v":2725400},{"d":"2007-10-03","o":28.6,"h":29.49,"l":28.19,"c":29.04,"v":1858000},{"d":"2007-10-04","o":29.07,"h":30.38,"l":28.83,"c":29.51,"v":2598500},{"d":"2007-10-05","o":29.55,"h":30.75,"l":29.36,"c":30.01,"v":3431600},{"d":"2007-10-08","o":30.01,"h":30.96,"l":29.73,"c":30.57,"v":1834500},{"d":"2007-10-09","o":31.79,"h":33.45,"l":31.1,"c":31.53,"v":3869500},{"d":"2007-10-10","o":31.5,"h":31.6,"l":30.4,"c":30.8,"v":1965500},{"d":"2007-10-11","o":30.8,"h":31.18,"l":29.01,"c":29.15,"v":3279300},{"d":"2007-10-12","o":29.15,"h":30.16,"l":28.88,"c":30.15,"v":1840700},{"d":"2007-10-15","o":29.77,"h":29.81,"l":27.7,"c":28.2,"v":3470300},{"d":"2007-10-16","o":28,"h":28.91,"l":27.53,"c":28.79,"v":2922000},{"d":"2007-10-17","o":28.59,"h":29.39,"l":27.89,"c":28.81,"v":3023100},{"d":"2007-10-18","o":28.82,"h":28.82,"l":27.71,"c":27.72,"v":1400300},{"d":"2007-10-19","o":27.7,"h":28.05,"l":26.2,"c":26.38,"v":2943300},{"d":"2007-10-22","o":26.22,"h":27.1,"l":26,"c":26.5,"v":2428100},{"d":"2007-10-23","o":26.65,"h":28.88,"l":26.45,"c":28.67,"v":3528000},{"d":"2007-10-24","o":28.58,"h":29.05,"l":27.45,"c":28.74,"v":3378800},{"d":"2007-10-25","o":29.7,"h":29.7,"l":27.04,"c":27.39,"v":2851400},{"d":"2007-10-26","o":27.71,"h":27.8,"l":26.4,"c":27.35,"v":2136200},{"d":"2007-10-29","o":27.69,"h":27.74,"l":26.3,"c":27.07,"v":2095400},{"d":"2007-10-30","o":27.26,"h":28.57,"l":27.12,"c":28.47,"v":2616600},{"d":"2007-10-31","o":28.71,"h":28.71,"l":27.3,"c":27.66,"v":2844800},{"d":"2007-11-01","o":27.25,"h":27.5,"l":26.69,"c":26.84,"v":2117900},{"d":"2007-11-02","o":26.96,"h":27.13,"l":25.25,"c":25.88,"v":2580900},{"d":"2007-11-05","o":25.88,"h":26.27,"l":24.9,"c":25.15,"v":2438400},{"d":"2007-11-06","o":24.41,"h":25,"l":22.68,"c":23.08,"v":4881900},{"d":"2007-11-07","o":22.61,"h":23.25,"l":22,"c":22.6,"v":4501800},{"d":"2007-11-08","o":22.19,"h":22.45,"l":19.96,"c":22.04,"v":4929900},{"d":"2007-11-09","o":21.65,"h":21.65,"l":20.12,"c":21.03,"v":3462000},{"d":"2007-11-12","o":21.63,"h":22.43,"l":21.25,"c":22.03,"v":3109900},{"d":"2007-11-13","o":22.69,"h":23.56,"l":22.08,"c":23.41,"v":3448900},{"d":"2007-11-14","o":23.1,"h":25.51,"l":22.1,"c":23.48,"v":7151100},{"d":"2007-11-15","o":22.82,"h":24.27,"l":22.75,"c":23.23,"v":2894800},{"d":"2007-11-16","o":23.66,"h":23.66,"l":22,"c":22.41,"v":2504800},{"d":"2007-11-19","o":22,"h":22.18,"l":20.3,"c":20.61,"v":3012900},{"d":"2007-11-20","o":20.94,"h":20.94,"l":18.5,"c":19.22,"v":5779900},{"d":"2007-11-21","o":18.73,"h":20.19,"l":18,"c":19.94,"v":3173100},{"d":"2007-11-23","o":20.12,"h":20.67,"l":20.1,"c":20.35,"v":1324300},{"d":"2007-11-26","o":20.4,"h":20.5,"l":19.29,"c":19.55,"v":1807500},{"d":"2007-11-27","o":19.81,"h":20.13,"l":18.75,"c":19.51,"v":4106600},{"d":"2007-11-28","o":19.97,"h":21.38,"l":19.5,"c":20.97,"v":3740900},{"d":"2007-11-29","o":20.6,"h":20.6,"l":19.83,"c":20.06,"v":3034100},{"d":"2007-11-30","o":20.6,"h":21.44,"l":20.54,"c":20.77,"v":1968600},{"d":"2007-12-03","o":21.21,"h":21.21,"l":19.82,"c":19.93,"v":2127800},{"d":"2007-12-04","o":19.47,"h":20,"l":19.1,"c":19.62,"v":1668900},{"d":"2007-12-05","o":19.48,"h":19.48,"l":17.86,"c":18.04,"v":4279900},{"d":"2007-12-06","o":18.07,"h":18.63,"l":17.34,"c":17.54,"v":4347400},{"d":"2007-12-07","o":17.89,"h":18.76,"l":17.67,"c":18.25,"v":4408200},{"d":"2007-12-10","o":18.25,"h":18.9,"l":17.67,"c":18.76,"v":2132900},{"d":"2007-12-11","o":18.56,"h":18.56,"l":17.49,"c":17.59,"v":3183000},{"d":"2007-12-12","o":18.2,"h":18.2,"l":15.07,"c":15.31,"v":7912000},{"d":"2007-12-13","o":15.48,"h":16.15,"l":14.62,"c":15.74,"v":5885800},{"d":"2007-12-14","o":15.79,"h":16.72,"l":15.33,"c":15.66,"v":3558300},{"d":"2007-12-17","o":15.42,"h":15.92,"l":14.68,"c":14.76,"v":3381700},{"d":"2007-12-18","o":14.85,"h":15.08,"l":14.41,"c":14.81,"v":3525000},{"d":"2007-12-19","o":14.85,"h":15.46,"l":14.53,"c":15.44,"v":2912800},{"d":"2007-12-20","o":15.22,"h":15.75,"l":15.15,"c":15.5,"v":3233800},{"d":"2007-12-21","o":15.5,"h":15.62,"l":14.69,"c":15.4,"v":2328800},{"d":"2007-12-24","o":15.16,"h":16.09,"l":15.16,"c":15.98,"v":885000},{"d":"2007-12-26","o":15.98,"h":15.98,"l":15.22,"c":15.72,"v":1435400},{"d":"2007-12-27","o":15.43,"h":15.62,"l":15.08,"c":15.18,"v":1473200},{"d":"2007-12-28","o":15.27,"h":15.38,"l":14.63,"c":14.71,"v":1215000},{"d":"2007-12-31","o":14.85,"h":15,"l":14.55,"c":14.71,"v":2687900},{"d":"2008-01-02","o":14.55,"h":14.58,"l":13.25,"c":13.32,"v":3908000},{"d":"2008-01-03","o":13.3,"h":13.62,"l":12.65,"c":12.72,"v":4739200},{"d":"2008-01-04","o":12.7,"h":12.7,"l":11.95,"c":12.41,"v":4828000},{"d":"2008-01-07","o":12.4,"h":12.93,"l":12.06,"c":12.23,"v":4456000},{"d":"2008-01-08","o":12.22,"h":12.25,"l":10.96,"c":11.01,"v":5240600},{"d":"2008-01-09","o":11.21,"h":11.57,"l":10.18,"c":10.89,"v":8615200},{"d":"2008-01-10","o":11.24,"h":12.98,"l":10.95,"c":12.55,"v":8872300},{"d":"2008-01-11","o":12.61,"h":12.76,"l":11.79,"c":11.89,"v":4810000},{"d":"2008-01-14","o":12.07,"h":12.38,"l":11.53,"c":12.04,"v":2773200},{"d":"2008-01-15","o":11.85,"h":12.64,"l":11.75,"c":12.51,"v":6321800},{"d":"2008-01-16","o":12.25,"h":12.83,"l":11.33,"c":12.54,"v":5472700},{"d":"2008-01-17","o":12.64,"h":13.3,"l":12.13,"c":12.51,"v":5455900},{"d":"2008-01-18","o":12.35,"h":13.14,"l":12.35,"c":12.92,"v":3806100},{"d":"2008-01-22","o":12.26,"h":12.92,"l":11.61,"c":12.02,"v":4828200},{"d":"2008-01-23","o":12.04,"h":13.42,"l":11.75,"c":13.14,"v":4990600},{"d":"2008-01-24","o":12.63,"h":13.36,"l":12.45,"c":12.66,"v":4029700},{"d":"2008-01-25","o":12.66,"h":13.08,"l":11.99,"c":12.29,"v":3234600},{"d":"2008-01-28","o":12.39,"h":13.42,"l":12.2,"c":13.33,"v":3963200},{"d":"2008-01-29","o":13.16,"h":13.58,"l":12.82,"c":13.1,"v":2689100},{"d":"2008-01-30","o":12.98,"h":13.69,"l":12.91,"c":13.38,"v":3929000},{"d":"2008-01-31","o":13.36,"h":14.08,"l":13.2,"c":13.84,"v":3266700},{"d":"2008-02-01","o":13.98,"h":15.55,"l":13.4,"c":15.39,"v":6763300},{"d":"2008-02-04","o":15.59,"h":16,"l":14.37,"c":14.46,"v":3820700},{"d":"2008-02-05","o":14.31,"h":14.99,"l":13.6,"c":14.55,"v":3154400},{"d":"2008-02-06","o":14.76,"h":15.65,"l":14.06,"c":15.34,"v":5329200},{"d":"2008-02-07","o":15.74,"h":16.44,"l":15.06,"c":15.4,"v":5062200},{"d":"2008-02-08","o":15.41,"h":15.48,"l":14.53,"c":15.17,"v":2820300},{"d":"2008-02-11","o":15.17,"h":15.45,"l":14.62,"c":15.11,"v":2779500},{"d":"2008-02-12","o":15.29,"h":15.49,"l":14.72,"c":14.9,"v":1818100},{"d":"2008-02-13","o":15.14,"h":15.4,"l":14.94,"c":15.32,"v":1235700},{"d":"2008-02-14","o":15.09,"h":15.25,"l":13.95,"c":14.04,"v":2378300},{"d":"2008-02-15","o":14.11,"h":14.59,"l":13.9,"c":14.41,"v":2926200},{"d":"2008-02-19","o":14.42,"h":14.42,"l":13.79,"c":13.91,"v":2287200},{"d":"2008-02-20","o":13.77,"h":14.32,"l":13.5,"c":14.21,"v":2139400},{"d":"2008-02-21","o":14.08,"h":14.78,"l":13.75,"c":13.93,"v":1844300},{"d":"2008-02-22","o":13.78,"h":13.89,"l":13.15,"c":13.48,"v":1406700},{"d":"2008-02-25","o":13.55,"h":13.89,"l":13.11,"c":13.7,"v":1677200},{"d":"2008-02-26","o":13.6,"h":14.1,"l":13.54,"c":13.89,"v":1589000},{"d":"2008-02-27","o":13.76,"h":13.89,"l":13.46,"c":13.8,"v":2170700},{"d":"2008-02-28","o":13.56,"h":13.7,"l":13.03,"c":13.15,"v":1615500},{"d":"2008-02-29","o":12.81,"h":13.02,"l":12.4,"c":12.4,"v":1824900},{"d":"2008-03-03","o":12.19,"h":12.26,"l":11.69,"c":11.99,"v":1797200},{"d":"2008-03-04","o":12.06,"h":12.61,"l":11.53,"c":12.61,"v":2111500},{"d":"2008-03-05","o":12.41,"h":12.96,"l":11.69,"c":12.76,"v":2969400},{"d":"2008-03-06","o":12.73,"h":12.73,"l":11.4,"c":11.56,"v":2435500},{"d":"2008-03-07","o":11.22,"h":11.57,"l":10.8,"c":10.99,"v":2649000},{"d":"2008-03-10","o":11.11,"h":11.16,"l":10.28,"c":10.29,"v":2273600},{"d":"2008-03-11","o":10.02,"h":10.98,"l":9.58,"c":9.98,"v":4335600},{"d":"2008-03-12","o":9.67,"h":9.74,"l":8.87,"c":9.02,"v":5762600},{"d":"2008-03-13","o":8.95,"h":9.11,"l":8.2,"c":8.76,"v":4647800},{"d":"2008-03-14","o":8.85,"h":9.04,"l":8.02,"c":8.29,"v":4406200},{"d":"2008-03-17","o":8,"h":8.17,"l":7.25,"c":7.45,"v":5400200},{"d":"2008-03-18","o":7.69,"h":8.13,"l":7.24,"c":7.98,"v":4755800},{"d":"2008-03-19","o":8.13,"h":8.86,"l":8.07,"c":8.43,"v":4468800},{"d":"2008-03-20","o":8.25,"h":8.95,"l":8.16,"c":8.73,"v":4305700},{"d":"2008-03-24","o":8.91,"h":9.28,"l":8.61,"c":9.1,"v":2842500},{"d":"2008-03-25","o":9.2,"h":9.33,"l":8.73,"c":9.12,"v":2034100},{"d":"2008-03-26","o":9.01,"h":9.1,"l":8.35,"c":8.53,"v":1912700},{"d":"2008-03-27","o":8.5,"h":8.5,"l":8.09,"c":8.2,"v":3931100},{"d":"2008-03-28","o":8.5,"h":8.92,"l":8.06,"c":8.57,"v":4160300},{"d":"2008-03-31","o":8.48,"h":9.03,"l":8.33,"c":8.91,"v":3180500},{"d":"2008-04-01","o":9.2,"h":9.81,"l":9.2,"c":9.63,"v":2736300},{"d":"2008-04-02","o":9.74,"h":9.74,"l":9.09,"c":9.17,"v":2020100},{"d":"2008-04-03","o":9.11,"h":9.47,"l":8.88,"c":9.25,"v":2304400},{"d":"2008-04-04","o":9.25,"h":9.75,"l":8.99,"c":9.43,"v":2564600},{"d":"2008-04-07","o":9.57,"h":9.72,"l":9.27,"c":9.62,"v":2990600},{"d":"2008-04-08","o":9.52,"h":9.94,"l":9.45,"c":9.87,"v":1568300},{"d":"2008-04-09","o":9.68,"h":9.91,"l":8.73,"c":8.84,"v":3894800},{"d":"2008-04-10","o":8.8,"h":9.25,"l":8.8,"c":9.16,"v":2832800},{"d":"2008-04-11","o":9.12,"h":9.45,"l":8.6,"c":8.81,"v":3038600},{"d":"2008-04-14","o":8.89,"h":9.03,"l":8.58,"c":8.74,"v":1851500},{"d":"2008-04-15","o":8.97,"h":9.13,"l":8.04,"c":8.15,"v":3380300},{"d":"2008-04-16","o":8.18,"h":8.46,"l":7.72,"c":8.05,"v":3709500},{"d":"2008-04-17","o":7.97,"h":8.01,"l":7.73,"c":7.87,"v":2118600},{"d":"2008-04-18","o":8.09,"h":8.24,"l":7.94,"c":8.03,"v":1407800},{"d":"2008-04-21","o":8.11,"h":8.11,"l":7.69,"c":7.83,"v":1386600},{"d":"2008-04-22","o":7.71,"h":7.8,"l":6.75,"c":6.84,"v":5169300},{"d":"2008-04-23","o":7.01,"h":7.01,"l":6.1,"c":6.25,"v":5488400},{"d":"2008-04-24","o":6.34,"h":7.35,"l":6.31,"c":7.06,"v":4347900},{"d":"2008-04-25","o":7.16,"h":8.4,"l":6.58,"c":7.16,"v":4706300},{"d":"2008-04-28","o":7.32,"h":8.71,"l":7.06,"c":8.62,"v":10337300},{"d":"2008-04-29","o":8.58,"h":9.19,"l":8.1,"c":8.96,"v":6083500},{"d":"2008-04-30","o":8.93,"h":9.27,"l":8.42,"c":8.59,"v":4075200},{"d":"2008-05-01","o":8.65,"h":9.62,"l":8.65,"c":9.35,"v":4227400},{"d":"2008-05-02","o":9.5,"h":9.61,"l":8.5,"c":8.72,"v":3663000},{"d":"2008-05-05","o":8.68,"h":8.82,"l":8.18,"c":8.32,"v":3155900},{"d":"2008-05-06","o":8.2,"h":8.2,"l":7.61,"c":8.03,"v":3744400},{"d":"2008-05-07","o":7.99,"h":8.31,"l":7.25,"c":7.34,"v":4856700},{"d":"2008-05-08","o":7.23,"h":7.5,"l":7,"c":7.04,"v":4577500},{"d":"2008-05-09","o":6.88,"h":7.28,"l":6.8,"c":7.08,"v":3231600},{"d":"2008-05-12","o":7.32,"h":7.5,"l":6.99,"c":6.99,"v":3271600},{"d":"2008-05-13","o":7.03,"h":7.38,"l":6.94,"c":6.98,"v":4164400},{"d":"2008-05-14","o":7.12,"h":7.43,"l":7.12,"c":7.25,"v":2956900},{"d":"2008-05-15","o":7.08,"h":7.7,"l":7,"c":7.62,"v":3744800},{"d":"2008-05-16","o":7.5,"h":8.01,"l":7.31,"c":7.8,"v":5686300},{"d":"2008-05-19","o":7.8,"h":7.95,"l":7.17,"c":7.31,"v":2646700},{"d":"2008-05-20","o":7.08,"h":7.15,"l":6.8,"c":6.87,"v":2803500},{"d":"2008-05-21","o":6.76,"h":6.81,"l":5.28,"c":5.35,"v":9640900},{"d":"2008-05-22","o":5.57,"h":5.79,"l":5.14,"c":5.22,"v":6755800},{"d":"2008-05-23","o":4.83,"h":4.9,"l":4.18,"c":4.18,"v":13380100},{"d":"2008-05-27","o":4.44,"h":4.52,"l":4.15,"c":4.44,"v":7037600},{"d":"2008-05-28","o":4.62,"h":4.69,"l":4.06,"c":4.08,"v":6278600},{"d":"2008-05-29","o":4.22,"h":4.48,"l":4.1,"c":4.32,"v":8860800},{"d":"2008-05-30","o":4.25,"h":4.25,"l":3.96,"c":3.96,"v":7895200},{"d":"2008-06-02","o":4.03,"h":4.07,"l":3.63,"c":3.76,"v":5539600},{"d":"2008-06-03","o":3.91,"h":4.1,"l":3.7,"c":4.06,"v":6130500},{"d":"2008-06-04","o":4.06,"h":4.35,"l":4.02,"c":4.19,"v":10177000},{"d":"2008-06-05","o":4.3,"h":4.77,"l":4.25,"c":4.42,"v":9515100},{"d":"2008-06-06","o":4.14,"h":4.22,"l":3.9,"c":4.12,"v":5737500},{"d":"2008-06-09","o":4.25,"h":4.27,"l":3.83,"c":3.92,"v":4020100},{"d":"2008-06-10","o":3.92,"h":3.96,"l":3.73,"c":3.78,"v":4969100},{"d":"2008-06-11","o":3.74,"h":3.77,"l":3.11,"c":3.2,"v":8430900},{"d":"2008-06-12","o":3.37,"h":3.45,"l":2.39,"c":2.69,"v":18284400},{"d":"2008-06-13","o":3.09,"h":3.24,"l":2.86,"c":2.86,"v":13690700},{"d":"2008-06-16","o":2.85,"h":3.18,"l":2.75,"c":3.11,"v":12889700},{"d":"2008-06-17","o":3.24,"h":3.38,"l":3.16,"c":3.26,"v":10125000},{"d":"2008-06-18","o":3.2,"h":3.2,"l":2.86,"c":3.01,"v":8059400},{"d":"2008-06-19","o":3,"h":3.55,"l":2.93,"c":3.54,"v":10168900},{"d":"2008-06-20","o":3.27,"h":3.37,"l":2.9,"c":3.15,"v":10770700},{"d":"2008-06-23","o":3.24,"h":3.25,"l":2.52,"c":2.54,"v":16097400},{"d":"2008-06-24","o":2.59,"h":2.64,"l":2.32,"c":2.44,"v":17021900},{"d":"2008-06-25","o":2.5,"h":2.88,"l":2.49,"c":2.58,"v":13819900},{"d":"2008-06-26","o":2.49,"h":2.58,"l":2.39,"c":2.45,"v":8434900},{"d":"2008-06-27","o":2.45,"h":2.52,"l":2.3,"c":2.45,"v":11535900},{"d":"2008-06-30","o":2.43,"h":2.65,"l":2.35,"c":2.5,"v":6761300},{"d":"2008-07-01","o":2.46,"h":2.49,"l":2.27,"c":2.41,"v":6486300},{"d":"2008-07-02","o":2.45,"h":2.57,"l":2.33,"c":2.37,"v":6159300},{"d":"2008-07-03","o":2.46,"h":2.49,"l":2.29,"c":2.4,"v":4208100},{"d":"2008-07-07","o":2.59,"h":2.69,"l":2.37,"c":2.47,"v":7995800},{"d":"2008-07-08","o":2.65,"h":2.81,"l":2.58,"c":2.7,"v":13952400},{"d":"2008-07-09","o":2.7,"h":2.8,"l":2.51,"c":2.61,"v":8536000},{"d":"2008-07-10","o":2.65,"h":2.65,"l":2.37,"c":2.42,"v":6491200},{"d":"2008-07-11","o":2.31,"h":2.34,"l":2.13,"c":2.18,"v":9700400},{"d":"2008-07-14","o":2.29,"h":2.29,"l":1.88,"c":1.91,"v":7883800},{"d":"2008-07-15","o":1.81,"h":2.03,"l":1.45,"c":1.76,"v":13186100},{"d":"2008-07-16","o":1.84,"h":2.24,"l":1.76,"c":2.24,"v":13133900},{"d":"2008-07-17","o":2.35,"h":2.75,"l":2.24,"c":2.53,"v":19928600},{"d":"2008-07-18","o":2.6,"h":2.9,"l":2.43,"c":2.87,"v":10944800},{"d":"2008-07-21","o":2.86,"h":2.96,"l":2.63,"c":2.69,"v":7491500},{"d":"2008-07-22","o":2.94,"h":4.54,"l":2.8,"c":4.27,"v":31704400},{"d":"2008-07-23","o":4.75,"h":5.24,"l":4.18,"c":5.06,"v":30803000},{"d":"2008-07-24","o":4.64,"h":5.05,"l":4.35,"c":4.52,"v":17780600},{"d":"2008-07-25","o":4.75,"h":5.18,"l":4.4,"c":4.54,"v":14067500},{"d":"2008-07-28","o":4.28,"h":4.78,"l":4.1,"c":4.17,"v":7590100},{"d":"2008-07-29","o":4.37,"h":5.08,"l":4.2,"c":4.85,"v":14944400},{"d":"2008-07-30","o":5.21,"h":5.8,"l":4.57,"c":4.87,"v":22297800},{"d":"2008-07-31","o":5,"h":5.38,"l":4.9,"c":5.06,"v":10848300},{"d":"2008-08-01","o":5.3,"h":5.47,"l":4.68,"c":5.16,"v":10331000},{"d":"2008-08-04","o":5.26,"h":5.85,"l":5.08,"c":5.68,"v":13192700},{"d":"2008-08-05","o":6.06,"h":6.85,"l":5.88,"c":6.7,"v":19292600},{"d":"2008-08-06","o":6.56,"h":7.18,"l":6.2,"c":6.66,"v":17105000},{"d":"2008-08-07","o":6.28,"h":6.96,"l":6.06,"c":6.77,"v":13831700},{"d":"2008-08-08","o":7.2,"h":8.05,"l":7.18,"c":7.96,"v":16751100},{"d":"2008-08-11","o":7.88,"h":9.79,"l":7.7,"c":8.39,"v":35327500},{"d":"2008-08-12","o":8.8,"h":9.58,"l":8.75,"c":9.39,"v":25685200},{"d":"2008-08-13","o":9.3,"h":9.43,"l":8.27,"c":9.11,"v":27745800},{"d":"2008-08-14","o":9.38,"h":9.74,"l":8.55,"c":8.86,"v":28734200},{"d":"2008-08-15","o":9.2,"h":9.28,"l":8.79,"c":9.02,"v":18547400},{"d":"2008-08-18","o":8.85,"h":9.34,"l":8.37,"c":8.99,"v":10298500},{"d":"2008-08-19","o":8.93,"h":9.2,"l":7.46,"c":7.64,"v":16720700},{"d":"2008-08-20","o":7,"h":7.95,"l":6.45,"c":7.51,"v":20459800},{"d":"2008-08-21","o":6.48,"h":6.98,"l":6.2,"c":6.8,"v":11625400},{"d":"2008-08-22","o":7.3,"h":7.92,"l":7.25,"c":7.86,"v":10860800},{"d":"2008-08-25","o":7.76,"h":8.42,"l":7.48,"c":7.78,"v":13451500},{"d":"2008-08-26","o":7.78,"h":7.92,"l":7.17,"c":7.34,"v":8835600},{"d":"2008-08-27","o":6.58,"h":7.14,"l":6.53,"c":7.08,"v":11562700},{"d":"2008-08-28","o":6.89,"h":8.24,"l":6.88,"c":8.16,"v":18062500},{"d":"2008-08-29","o":7.7,"h":8.68,"l":7.61,"c":8.49,"v":13337700},{"d":"2008-09-02","o":9.9,"h":10.46,"l":8.57,"c":8.82,"v":20645700},{"d":"2008-09-03","o":9.25,"h":9.51,"l":8.39,"c":8.54,"v":18207800},{"d":"2008-09-04","o":8.31,"h":8.7,"l":7.51,"c":7.65,"v":19747300},{"d":"2008-09-05","o":7.55,"h":8.08,"l":7.28,"c":7.91,"v":15272500},{"d":"2008-09-08","o":7.78,"h":8,"l":5.39,"c":7.68,"v":24437400},{"d":"2008-09-09","o":8.12,"h":8.25,"l":6.76,"c":7.13,"v":13100600},{"d":"2008-09-10","o":6.95,"h":7.13,"l":6.15,"c":6.67,"v":13332000},{"d":"2008-09-11","o":6.44,"h":7.53,"l":6.23,"c":7.52,"v":10570300},{"d":"2008-09-12","o":7.43,"h":8.06,"l":7.3,"c":7.88,"v":10709600},{"d":"2008-09-15","o":8.31,"h":8.61,"l":7.8,"c":7.84,"v":9908100},{"d":"2008-09-16","o":8.15,"h":9.22,"l":8.15,"c":9.1,"v":12040500},{"d":"2008-09-17","o":8.61,"h":8.61,"l":7.27,"c":7.74,"v":8501400},{"d":"2008-09-18","o":7.26,"h":7.95,"l":6.86,"c":7.95,"v":11859700},{"d":"2008-09-19","o":7.9,"h":8.4,"l":7.32,"c":7.91,"v":6668100},{"d":"2008-09-22","o":7.61,"h":7.85,"l":6.8,"c":6.86,"v":7086000},{"d":"2008-09-23","o":7.17,"h":7.54,"l":7.01,"c":7.06,"v":5491700},{"d":"2008-09-24","o":6.9,"h":7.03,"l":6.26,"c":6.27,"v":6032500},{"d":"2008-09-25","o":6.51,"h":6.59,"l":5.84,"c":6.22,"v":4874700},{"d":"2008-09-26","o":6.01,"h":6.29,"l":5.9,"c":6.12,"v":4478800},{"d":"2008-09-29","o":6.26,"h":6.42,"l":5.35,"c":5.6,"v":5886500},{"d":"2008-09-30","o":5.8,"h":6.15,"l":5.29,"c":6.03,"v":4821800},{"d":"2008-10-01","o":6.01,"h":7.25,"l":5.88,"c":7,"v":13698200},{"d":"2008-10-02","o":7.28,"h":7.56,"l":6.76,"c":6.92,"v":7310600},{"d":"2008-10-03","o":7.26,"h":7.46,"l":6.36,"c":6.49,"v":8609800},{"d":"2008-10-06","o":6.58,"h":6.63,"l":5.31,"c":6.18,"v":13572400},{"d":"2008-10-07","o":6.18,"h":6.3,"l":4.95,"c":5.11,"v":10827400},{"d":"2008-10-08","o":4.79,"h":5.18,"l":4,"c":4.13,"v":21520600},{"d":"2008-10-09","o":4.4,"h":4.74,"l":3.56,"c":3.63,"v":8180200},{"d":"2008-10-10","o":3.27,"h":4.76,"l":3.16,"c":4.6,"v":10384300},{"d":"2008-10-13","o":4.97,"h":5.73,"l":4.89,"c":5.68,"v":8494200},{"d":"2008-10-14","o":6.09,"h":6.25,"l":5.27,"c":5.54,"v":6145600},{"d":"2008-10-15","o":5.55,"h":6.03,"l":5.19,"c":5.29,"v":6725300},{"d":"2008-10-16","o":5.61,"h":6.99,"l":5.02,"c":6.78,"v":12013300},{"d":"2008-10-17","o":6.32,"h":7.64,"l":5.36,"c":7.38,"v":10794000},{"d":"2008-10-20","o":7.18,"h":7.47,"l":6.7,"c":7.39,"v":5810600},{"d":"2008-10-21","o":7.51,"h":8.22,"l":7.41,"c":7.83,"v":9520200},{"d":"2008-10-22","o":7.97,"h":8.88,"l":7.77,"c":8.49,"v":11851200},{"d":"2008-10-23","o":8.5,"h":8.5,"l":6.56,"c":7.14,"v":9693800},{"d":"2008-10-24","o":6.3,"h":8.49,"l":6.02,"c":7.97,"v":12951600},{"d":"2008-10-27","o":8.29,"h":8.77,"l":7.05,"c":7.15,"v":7666600},{"d":"2008-10-28","o":7.61,"h":8.6,"l":6.76,"c":8.56,"v":9635600},{"d":"2008-10-29","o":7.91,"h":8.76,"l":7.9,"c":8.46,"v":7707500},{"d":"2008-10-30","o":8.67,"h":9.43,"l":8.57,"c":9.33,"v":9170600},{"d":"2008-10-31","o":9.52,"h":10.99,"l":9.13,"c":10.14,"v":13762000},{"d":"2008-11-03","o":10.54,"h":11.24,"l":10.5,"c":10.86,"v":7226300},{"d":"2008-11-04","o":10.63,"h":10.63,"l":9.09,"c":10.07,"v":11697700},{"d":"2008-11-05","o":10.13,"h":10.22,"l":8.56,"c":8.75,"v":9481300},{"d":"2008-11-06","o":8.95,"h":8.95,"l":7.88,"c":7.92,"v":9080600},{"d":"2008-11-07","o":8.29,"h":8.46,"l":7.52,"c":7.87,"v":6440700},{"d":"2008-11-10","o":7.64,"h":8,"l":7.31,"c":7.5,"v":4884900},{"d":"2008-11-11","o":7.64,"h":7.75,"l":6.96,"c":7.51,"v":4923800},{"d":"2008-11-12","o":7.5,"h":7.5,"l":5.12,"c":5.23,"v":18449600},{"d":"2008-11-13","o":5.23,"h":6.53,"l":5,"c":6.53,"v":11958600},{"d":"2008-11-14","o":6.18,"h":6.53,"l":5.68,"c":5.73,"v":8039600},{"d":"2008-11-17","o":5.69,"h":6.43,"l":5.51,"c":6.18,"v":6924500},{"d":"2008-11-18","o":6.37,"h":6.61,"l":5.74,"c":6.08,"v":6678700},{"d":"2008-11-19","o":6.03,"h":6.19,"l":4.78,"c":4.9,"v":8358000},{"d":"2008-11-20","o":4.83,"h":5.64,"l":4.33,"c":4.41,"v":9374900},{"d":"2008-11-21","o":4.95,"h":4.95,"l":4,"c":4.48,"v":9753900},{"d":"2008-11-24","o":4.61,"h":5.15,"l":4.35,"c":5.11,"v":5778000},{"d":"2008-11-25","o":5.43,"h":5.96,"l":5.11,"c":5.86,"v":7560900},{"d":"2008-11-26","o":5.48,"h":5.97,"l":5.4,"c":5.9,"v":6235000},{"d":"2008-11-28","o":5.69,"h":5.97,"l":5.65,"c":5.96,"v":1936600},{"d":"2008-12-01","o":5.79,"h":5.85,"l":4.97,"c":5.12,"v":4465400},{"d":"2008-12-02","o":5.3,"h":6.03,"l":4.88,"c":6,"v":7608400},{"d":"2008-12-03","o":5.72,"h":6.17,"l":5.58,"c":6.17,"v":6471600},{"d":"2008-12-04","o":6.03,"h":7.35,"l":5.91,"c":6.65,"v":9251200},{"d":"2008-12-05","o":6.84,"h":7.53,"l":6.65,"c":7.47,"v":8035400},{"d":"2008-12-08","o":7.81,"h":8.05,"l":6.77,"c":7.89,"v":7918300},{"d":"2008-12-09","o":7.76,"h":7.98,"l":6.8,"c":6.82,"v":7362400},{"d":"2008-12-10","o":6.83,"h":7.38,"l":6.62,"c":7.3,"v":5094600},{"d":"2008-12-11","o":7.14,"h":7.14,"l":6.2,"c":6.52,"v":6198000},{"d":"2008-12-12","o":6.14,"h":6.73,"l":5.9,"c":6.68,"v":5446900},{"d":"2008-12-15","o":6.48,"h":6.59,"l":6.03,"c":6.35,"v":3755400},{"d":"2008-12-16","o":6.27,"h":7.15,"l":6.27,"c":7.15,"v":4408200},{"d":"2008-12-17","o":6.87,"h":7.5,"l":6.8,"c":7.37,"v":4951900},{"d":"2008-12-18","o":7.72,"h":7.89,"l":7.05,"c":7.37,"v":5563800},{"d":"2008-12-19","o":7.59,"h":7.82,"l":7.1,"c":7.44,"v":4501900},{"d":"2008-12-22","o":7.44,"h":7.62,"l":7.15,"c":7.33,"v":3500500},{"d":"2008-12-23","o":7.44,"h":7.44,"l":7.1,"c":7.24,"v":3629700},{"d":"2008-12-24","o":7.26,"h":7.73,"l":7.26,"c":7.65,"v":2793300},{"d":"2008-12-26","o":7.54,"h":7.66,"l":7.31,"c":7.43,"v":1839000},{"d":"2008-12-29","o":7.26,"h":7.45,"l":7.13,"c":7.42,"v":1865500},{"d":"2008-12-30","o":7.48,"h":7.76,"l":7.33,"c":7.53,"v":2582400},{"d":"2008-12-31","o":7.48,"h":7.87,"l":7.48,"c":7.73,"v":4194100},{"d":"2009-01-02","o":7.73,"h":8.48,"l":7.67,"c":8.39,"v":5167000},{"d":"2009-01-05","o":8.38,"h":8.39,"l":7.96,"c":8.33,"v":3457100},{"d":"2009-01-06","o":8.15,"h":9.21,"l":8.13,"c":9.06,"v":5731000},{"d":"2009-01-07","o":8.66,"h":9.47,"l":8.66,"c":9.08,"v":5468900},{"d":"2009-01-08","o":8.95,"h":9.67,"l":8.62,"c":9.57,"v":5196400},{"d":"2009-01-09","o":9.34,"h":9.38,"l":8.88,"c":9,"v":5113200},{"d":"2009-01-12","o":9.15,"h":9.16,"l":8.27,"c":8.54,"v":3306600},{"d":"2009-01-13","o":8.35,"h":8.66,"l":8.11,"c":8.27,"v":3743800},{"d":"2009-01-14","o":8.12,"h":8.16,"l":7.25,"c":7.39,"v":6360700},{"d":"2009-01-15","o":7.39,"h":9.7,"l":6.85,"c":7.55,"v":18008000},{"d":"2009-01-16","o":8.03,"h":8.66,"l":7.75,"c":8.53,"v":9593900},{"d":"2009-01-20","o":8.35,"h":8.47,"l":7.56,"c":7.63,"v":6274600},{"d":"2009-01-21","o":7.86,"h":7.86,"l":6.55,"c":7.54,"v":10047600},{"d":"2009-01-22","o":7.32,"h":7.75,"l":7.09,"c":7.65,"v":5799600},{"d":"2009-01-23","o":7.1,"h":8,"l":7.03,"c":7.82,"v":5693700},{"d":"2009-01-26","o":7.79,"h":8.02,"l":7.52,"c":7.7,"v":3242800},{"d":"2009-01-27","o":7.73,"h":7.8,"l":6.26,"c":6.71,"v":8829700},{"d":"2009-01-28","o":7.04,"h":7.46,"l":6.92,"c":7.3,"v":6342100},{"d":"2009-01-29","o":7.15,"h":7.75,"l":6.33,"c":6.47,"v":9766200},{"d":"2009-01-30","o":6.59,"h":6.73,"l":5.39,"c":5.67,"v":10869200},{"d":"2009-02-02","o":5.62,"h":5.8,"l":5.19,"c":5.72,"v":6014800},{"d":"2009-02-03","o":5.99,"h":5.99,"l":5.45,"c":5.77,"v":4753800},{"d":"2009-02-04","o":5.54,"h":6.15,"l":5.42,"c":5.47,"v":6526900},{"d":"2009-02-05","o":5.38,"h":5.8,"l":4.75,"c":5.22,"v":9811700},{"d":"2009-02-06","o":5.43,"h":5.67,"l":5.2,"c":5.47,"v":7073500},{"d":"2009-02-09","o":5.45,"h":5.47,"l":5.25,"c":5.41,"v":5124900},{"d":"2009-02-10","o":5.25,"h":5.5,"l":5.01,"c":5.06,"v":5725700},{"d":"2009-02-11","o":5.14,"h":5.2,"l":4.4,"c":4.58,"v":9728700},{"d":"2009-02-12","o":4.65,"h":4.9,"l":4.42,"c":4.73,"v":6933000},{"d":"2009-02-13","o":4.65,"h":4.9,"l":4.51,"c":4.75,"v":3616400},{"d":"2009-02-17","o":4.41,"h":4.56,"l":4.32,"c":4.42,"v":4106100},{"d":"2009-02-18","o":4.55,"h":4.55,"l":3.6,"c":3.78,"v":7542900},{"d":"2009-02-19","o":3.87,"h":4.03,"l":3.57,"c":3.6,"v":3978700},{"d":"2009-02-20","o":3.52,"h":3.52,"l":2.72,"c":3.12,"v":10471500},{"d":"2009-02-23","o":3.3,"h":3.61,"l":3.2,"c":3.55,"v":10497200},{"d":"2009-02-24","o":3.56,"h":3.74,"l":3.35,"c":3.66,"v":5991200},{"d":"2009-02-25","o":3.73,"h":3.76,"l":3.1,"c":3.3,"v":6444100},{"d":"2009-02-26","o":3.37,"h":3.45,"l":3.11,"c":3.25,"v":5938200},{"d":"2009-02-27","o":3.01,"h":3.06,"l":2.78,"c":2.85,"v":7492400},{"d":"2009-03-02","o":2.8,"h":2.83,"l":2.45,"c":2.47,"v":6418400},{"d":"2009-03-03","o":2.59,"h":2.59,"l":1.97,"c":2.3,"v":11443700},{"d":"2009-03-04","o":2.51,"h":2.88,"l":2.22,"c":2.37,"v":6725200},{"d":"2009-03-05","o":2.26,"h":2.28,"l":1.88,"c":1.97,"v":9082500},{"d":"2009-03-06","o":2,"h":2.17,"l":1.93,"c":2.16,"v":5711000},{"d":"2009-03-09","o":2.08,"h":2.36,"l":2,"c":2.01,"v":5351400},{"d":"2009-03-10","o":2.11,"h":2.4,"l":2.11,"c":2.39,"v":6364800},{"d":"2009-03-11","o":2.61,"h":2.66,"l":2.34,"c":2.59,"v":6116100},{"d":"2009-03-12","o":2.57,"h":2.86,"l":2.33,"c":2.8,"v":6029800},{"d":"2009-03-13","o":2.84,"h":3.31,"l":2.81,"c":3.14,"v":9742200},{"d":"2009-03-16","o":3.35,"h":3.46,"l":2.75,"c":2.8,"v":6334500},{"d":"2009-03-17","o":2.87,"h":3.03,"l":2.66,"c":3.03,"v":3539600},{"d":"2009-03-18","o":2.87,"h":3.3,"l":2.81,"c":3.22,"v":5084500},{"d":"2009-03-19","o":3.13,"h":3.18,"l":2.66,"c":2.68,"v":5719800},{"d":"2009-03-20","o":2.73,"h":2.76,"l":2.25,"c":2.36,"v":6593400},{"d":"2009-03-23","o":2.48,"h":2.71,"l":2.34,"c":2.71,"v":3905300},{"d":"2009-03-24","o":2.67,"h":2.79,"l":2.46,"c":2.6,"v":6378400},{"d":"2009-03-25","o":2.72,"h":2.97,"l":2.47,"c":2.62,"v":7986900},{"d":"2009-03-26","o":2.74,"h":2.85,"l":2.5,"c":2.8,"v":8973900},{"d":"2009-03-27","o":2.71,"h":2.93,"l":2.61,"c":2.67,"v":5729600},{"d":"2009-03-30","o":2.58,"h":2.58,"l":2.4,"c":2.44,"v":3909100},{"d":"2009-03-31","o":2.56,"h":2.59,"l":2.4,"c":2.53,"v":2835800},{"d":"2009-04-01","o":2.46,"h":2.7,"l":2.44,"c":2.6,"v":4184300},{"d":"2009-04-02","o":2.71,"h":2.95,"l":2.69,"c":2.83,"v":5839800},{"d":"2009-04-03","o":2.82,"h":3.06,"l":2.73,"c":2.97,"v":4543600},{"d":"2009-04-06","o":2.9,"h":3.27,"l":2.84,"c":3.14,"v":6540800},{"d":"2009-04-07","o":3.03,"h":3.24,"l":2.95,"c":3.04,"v":4773900},{"d":"2009-04-08","o":3.19,"h":3.2,"l":3.01,"c":3.1,"v":3118600},{"d":"2009-04-09","o":3.28,"h":3.5,"l":3.21,"c":3.46,"v":7165500},{"d":"2009-04-13","o":3.41,"h":3.73,"l":3.35,"c":3.62,"v":8382400},{"d":"2009-04-14","o":3.56,"h":3.6,"l":3.33,"c":3.37,"v":5525100},{"d":"2009-04-15","o":3.32,"h":3.78,"l":3.2,"c":3.7,"v":8948300},{"d":"2009-04-16","o":3.85,"h":3.92,"l":3.63,"c":3.81,"v":5167200},{"d":"2009-04-17","o":3.81,"h":4.14,"l":3.7,"c":3.97,"v":5676900},{"d":"2009-04-20","o":3.76,"h":3.91,"l":3.5,"c":3.58,"v":4834000},{"d":"2009-04-21","o":3.49,"h":4.18,"l":3.49,"c":4.18,"v":6433800},{"d":"2009-04-22","o":4.3,"h":4.81,"l":4.2,"c":4.36,"v":10026500},{"d":"2009-04-23","o":4.65,"h":4.84,"l":4.4,"c":4.8,"v":9808700},{"d":"2009-04-24","o":4.79,"h":5.06,"l":4.68,"c":4.84,"v":7750200},{"d":"2009-04-27","o":4.28,"h":4.31,"l":3.8,"c":4,"v":16653500},{"d":"2009-04-28","o":3.8,"h":4.26,"l":3.75,"c":3.84,"v":10034800},{"d":"2009-04-29","o":4,"h":4.07,"l":3.9,"c":3.99,"v":8209000},{"d":"2009-04-30","o":4.03,"h":4.1,"l":3.79,"c":3.79,"v":6095400},{"d":"2009-05-01","o":3.96,"h":4.07,"l":3.85,"c":4.01,"v":3744900},{"d":"2009-05-04","o":4.15,"h":4.59,"l":4.15,"c":4.58,"v":7388800},{"d":"2009-05-05","o":4.7,"h":5.05,"l":4.65,"c":4.95,"v":6534000},{"d":"2009-05-06","o":5.24,"h":5.35,"l":4.76,"c":5,"v":6928400},{"d":"2009-05-07","o":4.75,"h":4.88,"l":3.96,"c":3.97,"v":13538100},{"d":"2009-05-08","o":3.76,"h":3.8,"l":3.46,"c":3.69,"v":32770500},{"d":"2009-05-11","o":3.75,"h":3.9,"l":3.6,"c":3.75,"v":11896700},{"d":"2009-05-12","o":3.78,"h":3.79,"l":3.3,"c":3.41,"v":10981200},{"d":"2009-05-13","o":3.38,"h":3.38,"l":2.98,"c":2.98,"v":11893200},{"d":"2009-05-14","o":3.05,"h":3.31,"l":2.9,"c":3.16,"v":9316400},{"d":"2009-05-15","o":3.28,"h":3.29,"l":3.01,"c":3.04,"v":5222600},{"d":"2009-05-18","o":3.14,"h":3.16,"l":3.02,"c":3.16,"v":6150000},{"d":"2009-05-19","o":3.16,"h":3.25,"l":3.08,"c":3.1,"v":8333700},{"d":"2009-05-20","o":3.15,"h":3.22,"l":3,"c":3,"v":7348300},{"d":"2009-05-21","o":2.96,"h":3,"l":2.9,"c":2.99,"v":5915600},{"d":"2009-05-22","o":3.07,"h":3.09,"l":2.86,"c":2.89,"v":4063200},{"d":"2009-05-26","o":2.9,"h":2.96,"l":2.82,"c":2.89,"v":6940800},{"d":"2009-05-27","o":2.87,"h":2.9,"l":2.54,"c":2.59,"v":12038900},{"d":"2009-05-28","o":2.64,"h":2.71,"l":2.41,"c":2.56,"v":13324300},{"d":"2009-05-29","o":2.55,"h":2.7,"l":2.49,"c":2.58,"v":12434300},{"d":"2009-06-01","o":2.61,"h":3.02,"l":2.61,"c":2.95,"v":15174800},{"d":"2009-06-02","o":3.04,"h":3.2,"l":3.01,"c":3.08,"v":10599600},{"d":"2009-06-03","o":3.07,"h":3.07,"l":2.81,"c":2.95,"v":7582100},{"d":"2009-06-04","o":2.97,"h":2.99,"l":2.8,"c":2.86,"v":4816400},{"d":"2009-06-05","o":2.9,"h":2.95,"l":2.81,"c":2.91,"v":7126600},{"d":"2009-06-08","o":2.82,"h":2.82,"l":2.67,"c":2.73,"v":6144100},{"d":"2009-06-09","o":2.76,"h":2.8,"l":2.66,"c":2.75,"v":5414900},{"d":"2009-06-10","o":2.77,"h":2.81,"l":2.58,"c":2.63,"v":6661700},{"d":"2009-06-11","o":2.69,"h":2.73,"l":2.5,"c":2.67,"v":7024600},{"d":"2009-06-12","o":2.69,"h":2.81,"l":2.66,"c":2.71,"v":5462800},{"d":"2009-06-15","o":2.62,"h":2.65,"l":2.5,"c":2.61,"v":5294000},{"d":"2009-06-16","o":2.64,"h":2.74,"l":2.57,"c":2.65,"v":6403100},{"d":"2009-06-17","o":2.65,"h":2.8,"l":2.55,"c":2.7,"v":7877400},{"d":"2009-06-18","o":2.71,"h":2.73,"l":2.54,"c":2.63,"v":5877500},{"d":"2009-06-19","o":2.66,"h":2.71,"l":2.54,"c":2.57,"v":6983100},{"d":"2009-06-22","o":2.57,"h":2.57,"l":2.47,"c":2.47,"v":3949300},{"d":"2009-06-23","o":2.47,"h":2.5,"l":2.16,"c":2.17,"v":13617800},{"d":"2009-06-24","o":2.22,"h":2.31,"l":2.13,"c":2.15,"v":9769200},{"d":"2009-06-25","o":2.15,"h":2.38,"l":2.11,"c":2.37,"v":7092900},{"d":"2009-06-26","o":2.41,"h":2.47,"l":2.23,"c":2.35,"v":8658400},{"d":"2009-06-29","o":2.36,"h":2.36,"l":2.24,"c":2.26,"v":4408700},{"d":"2009-06-30","o":2.29,"h":2.46,"l":2.18,"c":2.43,"v":6819500},{"d":"2009-07-01","o":2.4,"h":2.48,"l":2.37,"c":2.41,"v":3806800},{"d":"2009-07-02","o":2.36,"h":2.46,"l":2.29,"c":2.46,"v":3808200},{"d":"2009-07-06","o":2.39,"h":2.55,"l":2.35,"c":2.37,"v":4981300},{"d":"2009-07-07","o":2.38,"h":2.42,"l":2.21,"c":2.22,"v":4321400},{"d":"2009-07-08","o":2.24,"h":2.27,"l":2.11,"c":2.14,"v":5640900},{"d":"2009-07-09","o":2.16,"h":2.21,"l":2.14,"c":2.16,"v":4554700},{"d":"2009-07-10","o":2.13,"h":2.15,"l":2.01,"c":2.06,"v":11325400},{"d":"2009-07-13","o":2.07,"h":2.12,"l":2,"c":2.11,"v":7045600},{"d":"2009-07-14","o":2.1,"h":2.14,"l":2.04,"c":2.04,"v":4693500},{"d":"2009-07-15","o":2.1,"h":2.22,"l":2.04,"c":2.1,"v":15039900},{"d":"2009-07-16","o":2.14,"h":2.16,"l":2.02,"c":2.08,"v":5860200},{"d":"2009-07-17","o":2.1,"h":2.1,"l":2.02,"c":2.04,"v":3432900},{"d":"2009-07-20","o":2.06,"h":2.15,"l":2.04,"c":2.13,"v":4397200},{"d":"2009-07-21","o":2.21,"h":2.24,"l":2.05,"c":2.08,"v":6957500},{"d":"2009-07-22","o":2.08,"h":2.09,"l":2.04,"c":2.05,"v":3700800},{"d":"2009-07-23","o":2.09,"h":2.3,"l":2.05,"c":2.3,"v":13803000},{"d":"2009-07-24","o":2.38,"h":2.8,"l":2.25,"c":2.79,"v":16810700},{"d":"2009-07-27","o":2.9,"h":2.9,"l":2.62,"c":2.8,"v":14226400},{"d":"2009-07-28","o":2.73,"h":2.96,"l":2.7,"c":2.9,"v":10339800},{"d":"2009-07-29","o":2.88,"h":3.07,"l":2.84,"c":3.02,"v":11701400},{"d":"2009-07-30","o":3.1,"h":3.12,"l":2.98,"c":3.04,"v":9204900},{"d":"2009-07-31","o":3.06,"h":3.06,"l":2.84,"c":2.93,"v":8959900},{"d":"2009-08-03","o":2.98,"h":2.98,"l":2.61,"c":2.74,"v":11046100},{"d":"2009-08-04","o":2.76,"h":3.12,"l":2.67,"c":3.01,"v":16037200},{"d":"2009-08-05","o":3.08,"h":3.33,"l":3.06,"c":3.26,"v":18590800},{"d":"2009-08-06","o":3.36,"h":3.36,"l":3.03,"c":3.06,"v":11381900},{"d":"2009-08-07","o":3.14,"h":3.32,"l":3.07,"c":3.21,"v":11630700},{"d":"2009-08-10","o":3.18,"h":3.2,"l":3.04,"c":3.07,"v":6957000},{"d":"2009-08-11","o":3.06,"h":3.07,"l":2.87,"c":2.91,"v":8196500},{"d":"2009-08-12","o":2.88,"h":3.1,"l":2.85,"c":3.04,"v":7711500},{"d":"2009-08-13","o":3.14,"h":3.16,"l":2.97,"c":3.13,"v":9734400},{"d":"2009-08-14","o":3.14,"h":3.14,"l":3.02,"c":3.08,"v":6776000},{"d":"2009-08-17","o":2.95,"h":3,"l":2.82,"c":2.91,"v":7702400},{"d":"2009-08-18","o":2.95,"h":2.98,"l":2.91,"c":2.93,"v":5343700},{"d":"2009-08-19","o":2.9,"h":2.96,"l":2.85,"c":2.89,"v":4868700},{"d":"2009-08-20","o":2.94,"h":3.08,"l":2.9,"c":3.01,"v":10527900},{"d":"2009-08-21","o":3.07,"h":3.2,"l":3.04,"c":3.15,"v":8376300},{"d":"2009-08-24","o":3.21,"h":3.43,"l":3.15,"c":3.19,"v":10389400},{"d":"2009-08-25","o":3.22,"h":3.45,"l":3.22,"c":3.45,"v":8997400},{"d":"2009-08-26","o":3.48,"h":3.88,"l":3.47,"c":3.76,"v":19195000},{"d":"2009-08-27","o":3.81,"h":3.81,"l":3.56,"c":3.65,"v":9681500},{"d":"2009-08-28","o":3.66,"h":3.78,"l":3.53,"c":3.57,"v":6184600},{"d":"2009-08-31","o":3.5,"h":3.5,"l":3.32,"c":3.4,"v":8361400},{"d":"2009-09-01","o":3.4,"h":3.5,"l":2.95,"c":3,"v":14345600},{"d":"2009-09-02","o":2.96,"h":3.14,"l":2.89,"c":3.13,"v":8006800},{"d":"2009-09-03","o":3.2,"h":3.27,"l":3.1,"c":3.26,"v":7420400},{"d":"2009-09-04","o":3.27,"h":3.41,"l":3.25,"c":3.38,"v":7426700},{"d":"2009-09-08","o":3.46,"h":3.49,"l":3.33,"c":3.42,"v":5194200},{"d":"2009-09-09","o":3.45,"h":3.62,"l":3.4,"c":3.58,"v":9278200},{"d":"2009-09-10","o":3.85,"h":4.2,"l":3.81,"c":4.02,"v":27566200},{"d":"2009-09-11","o":4.09,"h":4.18,"l":4,"c":4.03,"v":10821500},{"d":"2009-09-14","o":3.93,"h":4.19,"l":3.83,"c":4.13,"v":13232800},{"d":"2009-09-15","o":4.15,"h":4.45,"l":4.15,"c":4.4,"v":14360700},{"d":"2009-09-16","o":4.51,"h":4.66,"l":4.36,"c":4.38,"v":14622000},{"d":"2009-09-17","o":4.7,"h":5.35,"l":4.63,"c":5.13,"v":42414100},{"d":"2009-09-18","o":5.12,"h":5.15,"l":4.76,"c":4.98,"v":13899000},{"d":"2009-09-21","o":4.88,"h":5.5,"l":4.77,"c":5.43,"v":22818400},{"d":"2009-09-22","o":5.36,"h":5.6,"l":5.2,"c":5.23,"v":14384000},{"d":"2009-09-23","o":4.74,"h":4.79,"l":4.4,"c":4.52,"v":47676200},{"d":"2009-09-24","o":4.69,"h":4.91,"l":4.6,"c":4.91,"v":36559900},{"d":"2009-09-25","o":5.1,"h":5.17,"l":4.92,"c":4.96,"v":16261300},{"d":"2009-09-28","o":5.09,"h":5.12,"l":4.79,"c":4.94,"v":10769500},{"d":"2009-09-29","o":5,"h":5.04,"l":4.85,"c":4.87,"v":9995100},{"d":"2009-09-30","o":4.92,"h":4.95,"l":4.65,"c":4.7,"v":14158300},{"d":"2009-10-01","o":4.62,"h":4.65,"l":4.15,"c":4.26,"v":14655800},{"d":"2009-10-02","o":4.15,"h":4.35,"l":3.98,"c":4.31,"v":11708000},{"d":"2009-10-05","o":4.46,"h":4.48,"l":4.31,"c":4.35,"v":10218200},{"d":"2009-10-06","o":4.41,"h":4.46,"l":4.25,"c":4.38,"v":8815900},{"d":"2009-10-07","o":4.34,"h":4.39,"l":4.21,"c":4.25,"v":4768700},{"d":"2009-10-08","o":4.35,"h":4.54,"l":4.27,"c":4.37,"v":7936300},{"d":"2009-10-09","o":4.36,"h":4.55,"l":4.35,"c":4.47,"v":5731400},{"d":"2009-10-12","o":4.51,"h":4.64,"l":4.39,"c":4.51,"v":6524900},{"d":"2009-10-13","o":4.48,"h":4.54,"l":4.38,"c":4.44,"v":6567900},{"d":"2009-10-14","o":4.55,"h":4.55,"l":4.44,"c":4.48,"v":6203300},{"d":"2009-10-15","o":4.37,"h":4.7,"l":4.35,"c":4.52,"v":7596500},{"d":"2009-10-16","o":4.45,"h":4.49,"l":4.29,"c":4.29,"v":6189000},{"d":"2009-10-19","o":4.34,"h":4.34,"l":4.15,"c":4.18,"v":5466000},{"d":"2009-10-20","o":4.31,"h":4.47,"l":4.28,"c":4.35,"v":6429000},{"d":"2009-10-21","o":4.3,"h":4.46,"l":3.82,"c":3.87,"v":13610000},{"d":"2009-10-22","o":3.98,"h":4.08,"l":3.53,"c":3.86,"v":19270400},{"d":"2009-10-23","o":3.95,"h":3.98,"l":3.67,"c":3.69,"v":8925000},{"d":"2009-10-26","o":3.72,"h":3.78,"l":3.3,"c":3.37,"v":13836300},{"d":"2009-10-27","o":3.38,"h":3.45,"l":3.1,"c":3.14,"v":13157400},{"d":"2009-10-28","o":3.16,"h":3.28,"l":3.08,"c":3.13,"v":16060800},{"d":"2009-10-29","o":3.21,"h":3.29,"l":3.19,"c":3.21,"v":6717100},{"d":"2009-10-30","o":3.22,"h":3.25,"l":2.95,"c":3.06,"v":14126900},{"d":"2009-11-02","o":3.12,"h":3.13,"l":2.82,"c":2.91,"v":10827400},{"d":"2009-11-03","o":2.88,"h":3.03,"l":2.84,"c":2.93,"v":7070500},{"d":"2009-11-04","o":3.07,"h":3.14,"l":2.9,"c":2.92,"v":8695800},{"d":"2009-11-05","o":2.95,"h":2.99,"l":2.86,"c":2.95,"v":6511200},{"d":"2009-11-06","o":2.93,"h":3.26,"l":2.9,"c":3.19,"v":12495000},{"d":"2009-11-09","o":3.27,"h":3.28,"l":3.13,"c":3.2,"v":6462000},{"d":"2009-11-10","o":3.2,"h":3.22,"l":3.02,"c":3.06,"v":6738600},{"d":"2009-11-11","o":3.15,"h":3.24,"l":3.06,"c":3.23,"v":7048700},{"d":"2009-11-12","o":3.21,"h":3.37,"l":3.14,"c":3.15,"v":8979500},{"d":"2009-11-13","o":3.18,"h":3.28,"l":3.18,"c":3.22,"v":5040800},{"d":"2009-11-16","o":3.27,"h":3.44,"l":3.26,"c":3.38,"v":8062400},{"d":"2009-11-17","o":3.36,"h":3.42,"l":3.3,"c":3.35,"v":4825600},{"d":"2009-11-18","o":3.36,"h":3.37,"l":3.21,"c":3.27,"v":5684100},{"d":"2009-11-19","o":3.23,"h":3.23,"l":3.08,"c":3.12,"v":6206300},{"d":"2009-11-20","o":3.1,"h":3.18,"l":3.04,"c":3.1,"v":5269200},{"d":"2009-11-23","o":3.17,"h":3.18,"l":3.08,"c":3.1,"v":5424600},{"d":"2009-11-24","o":3.12,"h":3.3,"l":3.12,"c":3.3,"v":10244000},{"d":"2009-11-25","o":3.35,"h":3.62,"l":3.3,"c":3.53,"v":9545500},{"d":"2009-11-27","o":3.36,"h":3.58,"l":3.27,"c":3.47,"v":3757900},{"d":"2009-11-30","o":3.48,"h":3.72,"l":3.4,"c":3.69,"v":8006200},{"d":"2009-12-01","o":3.77,"h":3.84,"l":3.63,"c":3.69,"v":11504000},{"d":"2009-12-02","o":3.77,"h":3.98,"l":3.77,"c":3.97,"v":12197000},{"d":"2009-12-03","o":4.01,"h":4.11,"l":3.88,"c":4.06,"v":12767400},{"d":"2009-12-04","o":4.17,"h":4.46,"l":4.16,"c":4.43,"v":20554200},{"d":"2009-12-07","o":4.42,"h":4.73,"l":4.32,"c":4.65,"v":15081000},{"d":"2009-12-08","o":4.61,"h":4.77,"l":4.46,"c":4.5,"v":12369500},{"d":"2009-12-09","o":4.59,"h":4.59,"l":4.35,"c":4.43,"v":9709800},{"d":"2009-12-10","o":4.42,"h":4.49,"l":4.27,"c":4.37,"v":7942500},{"d":"2009-12-11","o":4.4,"h":4.88,"l":4.4,"c":4.83,"v":18680900},{"d":"2009-12-14","o":4.94,"h":5.04,"l":4.73,"c":4.75,"v":11833600},{"d":"2009-12-15","o":4.62,"h":4.74,"l":4.5,"c":4.53,"v":11087200},{"d":"2009-12-16","o":4.53,"h":4.83,"l":4.52,"c":4.78,"v":8103200},{"d":"2009-12-17","o":4.65,"h":4.77,"l":4.58,"c":4.62,"v":5044800},{"d":"2009-12-18","o":4.61,"h":4.63,"l":4.32,"c":4.53,"v":9340400},{"d":"2009-12-21","o":4.52,"h":4.63,"l":4.46,"c":4.6,"v":5151800},{"d":"2009-12-22","o":4.62,"h":5.21,"l":4.6,"c":5.13,"v":25127200},{"d":"2009-12-23","o":5.13,"h":5.2,"l":4.88,"c":5.17,"v":11296000},{"d":"2009-12-24","o":5.2,"h":5.4,"l":5.17,"c":5.38,"v":7209600},{"d":"2009-12-28","o":5.22,"h":5.4,"l":4.88,"c":5.02,"v":13233900},{"d":"2009-12-29","o":5.04,"h":5.11,"l":4.79,"c":4.85,"v":10470400},{"d":"2009-12-30","o":4.84,"h":4.93,"l":4.68,"c":4.87,"v":8461900},{"d":"2009-12-31","o":4.92,"h":4.97,"l":4.83,"c":4.84,"v":5268600},{"d":"2010-01-04","o":4.84,"h":4.94,"l":4.66,"c":4.77,"v":9837300},{"d":"2010-01-05","o":4.79,"h":5.37,"l":4.71,"c":5.31,"v":25212000},{"d":"2010-01-06","o":5.19,"h":5.38,"l":5,"c":5.09,"v":16597900},{"d":"2010-01-07","o":5.06,"h":5.43,"l":5.05,"c":5.24,"v":14033400},{"d":"2010-01-08","o":5.27,"h":5.43,"l":5.06,"c":5.14,"v":12760000},{"d":"2010-01-11","o":5.13,"h":5.23,"l":4.94,"c":5.04,"v":10952900},{"d":"2010-01-12","o":5.06,"h":5.15,"l":4.96,"c":5.08,"v":7870300},{"d":"2010-01-13","o":5.12,"h":5.5,"l":5.02,"c":5.48,"v":16400500},{"d":"2010-01-14","o":5.46,"h":5.71,"l":5.41,"c":5.59,"v":12767100},{"d":"2010-01-15","o":5.64,"h":5.84,"l":5.43,"c":5.5,"v":10985300},{"d":"2010-01-19","o":5.5,"h":5.73,"l":5.5,"c":5.64,"v":7807700},{"d":"2010-01-20","o":5.65,"h":5.89,"l":5.61,"c":5.74,"v":13289100},{"d":"2010-01-21","o":5.88,"h":5.96,"l":5.42,"c":5.46,"v":15641000},{"d":"2010-01-22","o":5.48,"h":5.52,"l":5.11,"c":5.24,"v":11463400},{"d":"2010-01-25","o":5.34,"h":5.5,"l":5.15,"c":5.22,"v":8168200},{"d":"2010-01-26","o":5.21,"h":5.28,"l":5.05,"c":5.05,"v":8787500},{"d":"2010-01-27","o":5.1,"h":5.17,"l":4.47,"c":4.86,"v":21655400},{"d":"2010-01-28","o":4.99,"h":5.22,"l":4.71,"c":5.14,"v":19157300},{"d":"2010-01-29","o":5.23,"h":5.61,"l":5.17,"c":5.31,"v":19094600},{"d":"2010-02-01","o":5.43,"h":5.63,"l":5.35,"c":5.6,"v":10965100},{"d":"2010-02-02","o":5.65,"h":6,"l":5.62,"c":5.96,"v":14363700},{"d":"2010-02-03","o":5.94,"h":5.98,"l":5.65,"c":5.66,"v":9137400},{"d":"2010-02-04","o":5.82,"h":5.82,"l":5.47,"c":5.49,"v":11591200},{"d":"2010-02-05","o":5.5,"h":6.03,"l":5.43,"c":5.89,"v":18555800},{"d":"2010-02-08","o":5.88,"h":6.11,"l":5.82,"c":5.93,"v":9765900},{"d":"2010-02-09","o":6.15,"h":6.49,"l":6.15,"c":6.44,"v":20482500},{"d":"2010-02-10","o":6.39,"h":6.43,"l":6.21,"c":6.31,"v":9782200},{"d":"2010-02-11","o":6.3,"h":6.52,"l":6.22,"c":6.32,"v":14084500},{"d":"2010-02-12","o":6.27,"h":6.91,"l":6.19,"c":6.81,"v":17096200},{"d":"2010-02-16","o":6.93,"h":7,"l":6.75,"c":6.88,"v":21834000},{"d":"2010-02-17","o":6.89,"h":6.97,"l":6.76,"c":6.8,"v":9148800},{"d":"2010-02-18","o":6.75,"h":6.81,"l":6.65,"c":6.73,"v":6967700},{"d":"2010-02-19","o":6.65,"h":6.96,"l":6.65,"c":6.93,"v":6210700},{"d":"2010-02-22","o":6.97,"h":7.23,"l":6.97,"c":7.02,"v":11828600},{"d":"2010-02-23","o":7.09,"h":7.23,"l":6.92,"c":7.09,"v":13810400},{"d":"2010-02-24","o":7.14,"h":7.21,"l":7.06,"c":7.17,"v":8840200},{"d":"2010-02-25","o":7.06,"h":7.14,"l":6.91,"c":7.08,"v":7673100},{"d":"2010-02-26","o":7.06,"h":7.4,"l":7.06,"c":7.33,"v":8577100},{"d":"2010-03-01","o":7.41,"h":7.75,"l":7.4,"c":7.69,"v":15370200},{"d":"2010-03-02","o":7.74,"h":7.82,"l":7.5,"c":7.68,"v":9444100},{"d":"2010-03-03","o":7.51,"h":7.63,"l":7.17,"c":7.47,"v":17457100},{"d":"2010-03-04","o":7.48,"h":7.55,"l":7.24,"c":7.32,"v":8061900},{"d":"2010-03-05","o":7.43,"h":7.48,"l":7.31,"c":7.43,"v":6454500},{"d":"2010-03-08","o":7.45,"h":7.57,"l":7.3,"c":7.32,"v":6272800},{"d":"2010-03-09","o":7.38,"h":7.93,"l":7.37,"c":7.71,"v":13877600},{"d":"2010-03-10","o":7.8,"h":8.17,"l":7.8,"c":7.94,"v":9490400},{"d":"2010-03-11","o":7.92,"h":7.94,"l":7.65,"c":7.84,"v":7152300},{"d":"2010-03-12","o":7.97,"h":8,"l":7.71,"c":7.95,"v":11332300},{"d":"2010-03-15","o":7.88,"h":7.93,"l":7.72,"c":7.9,"v":4790900},{"d":"2010-03-16","o":7.93,"h":7.96,"l":7.73,"c":7.77,"v":5915400},{"d":"2010-03-17","o":7.71,"h":7.8,"l":7.5,"c":7.59,"v":6795600},{"d":"2010-03-18","o":7.55,"h":7.73,"l":7.5,"c":7.5,"v":4770400},{"d":"2010-03-19","o":7.1,"h":7.54,"l":7.07,"c":7.1,"v":8532000},{"d":"2010-03-22","o":7.08,"h":7.38,"l":6.81,"c":7.27,"v":8027200},{"d":"2010-03-23","o":7.34,"h":7.41,"l":7.1,"c":7.39,"v":4717900},{"d":"2010-03-24","o":7.27,"h":7.52,"l":7.27,"c":7.41,"v":4582900},{"d":"2010-03-25","o":7.46,"h":7.7,"l":7.34,"c":7.37,"v":5305800},{"d":"2010-03-26","o":7.42,"h":7.61,"l":7.28,"c":7.3,"v":4264400},{"d":"2010-03-29","o":7.44,"h":7.46,"l":7.25,"c":7.32,"v":2837000},{"d":"2010-03-30","o":7.31,"h":7.4,"l":7.19,"c":7.22,"v":3104800},{"d":"2010-03-31","o":7.18,"h":7.46,"l":7.09,"c":7.35,"v":5262600},{"d":"2010-04-01","o":7.37,"h":7.49,"l":7.3,"c":7.4,"v":3534900},{"d":"2010-04-05","o":7.46,"h":7.49,"l":7,"c":7.13,"v":9860000},{"d":"2010-04-06","o":7.12,"h":7.28,"l":7.01,"c":7.08,"v":6968700},{"d":"2010-04-07","o":7.06,"h":7.12,"l":6.68,"c":6.82,"v":14103100},{"d":"2010-04-08","o":7.84,"h":7.87,"l":7.44,"c":7.55,"v":52354500},{"d":"2010-04-09","o":7.55,"h":7.61,"l":7.19,"c":7.32,"v":13561500},{"d":"2010-04-12","o":7.4,"h":7.66,"l":7.4,"c":7.62,"v":12738800},{"d":"2010-04-13","o":7.66,"h":7.7,"l":7.31,"c":7.49,"v":9568600},{"d":"2010-04-14","o":7.54,"h":7.63,"l":7.37,"c":7.42,"v":14569200},{"d":"2010-04-15","o":7.47,"h":7.49,"l":7.25,"c":7.41,"v":15963500},{"d":"2010-04-16","o":7.42,"h":7.42,"l":7.01,"c":7.15,"v":10615100},{"d":"2010-04-19","o":7.01,"h":7.17,"l":6.88,"c":6.89,"v":13149800},{"d":"2010-04-20","o":6.99,"h":7.14,"l":6.9,"c":7.14,"v":9373100},{"d":"2010-04-21","o":7.13,"h":7.18,"l":6.61,"c":6.76,"v":14816600},{"d":"2010-04-22","o":6.66,"h":6.91,"l":6.29,"c":6.47,"v":24632000},{"d":"2010-04-23","o":6.45,"h":6.67,"l":6.28,"c":6.63,"v":13416700},{"d":"2010-04-26","o":6.68,"h":6.72,"l":6.45,"c":6.48,"v":12412100},{"d":"2010-04-27","o":6.68,"h":6.85,"l":6.27,"c":6.33,"v":19599100},{"d":"2010-04-28","o":6.64,"h":7.39,"l":6.33,"c":7.32,"v":29025100},{"d":"2010-04-29","o":7.32,"h":7.45,"l":7.08,"c":7.33,"v":14635400},{"d":"2010-04-30","o":7.31,"h":7.57,"l":7.03,"c":7.07,"v":11825800},{"d":"2010-05-03","o":7.21,"h":7.45,"l":7.13,"c":7.39,"v":9169100},{"d":"2010-05-04","o":7.29,"h":7.29,"l":6.76,"c":6.86,"v":10927700},{"d":"2010-05-05","o":6.75,"h":7.17,"l":6.41,"c":6.93,"v":10337200},{"d":"2010-05-06","o":6.85,"h":7.09,"l":5.7,"c":6.39,"v":21421000},{"d":"2010-05-07","o":6.46,"h":6.78,"l":6.1,"c":6.38,"v":16288300},{"d":"2010-05-10","o":6.88,"h":6.96,"l":6.66,"c":6.95,"v":8864600},{"d":"2010-05-11","o":6.79,"h":6.94,"l":6.7,"c":6.83,"v":10397200},{"d":"2010-05-12","o":6.89,"h":7.31,"l":6.87,"c":7.3,"v":9395100},{"d":"2010-05-13","o":7.34,"h":7.57,"l":7.2,"c":7.24,"v":8830000},{"d":"2010-05-14","o":7.1,"h":7.2,"l":6.9,"c":7.09,"v":10422900},{"d":"2010-05-17","o":7.06,"h":7.3,"l":6.83,"c":7.18,"v":10667000},{"d":"2010-05-18","o":7.32,"h":7.32,"l":6.92,"c":7,"v":6706500},{"d":"2010-05-19","o":6.95,"h":7.43,"l":6.86,"c":7.4,"v":20272600},{"d":"2010-05-20","o":7.1,"h":7.23,"l":6.81,"c":6.84,"v":12820800},{"d":"2010-05-21","o":6.62,"h":7.3,"l":6.6,"c":7.21,"v":11074700},{"d":"2010-05-24","o":7.19,"h":7.48,"l":7.03,"c":7.04,"v":8184300},{"d":"2010-05-25","o":7.08,"h":7.89,"l":6.97,"c":7.81,"v":21409100},{"d":"2010-05-26","o":7.92,"h":8.84,"l":7.84,"c":8.45,"v":30351100},{"d":"2010-05-27","o":8.73,"h":8.82,"l":8.43,"c":8.74,"v":13400800},{"d":"2010-05-28","o":8.73,"h":8.97,"l":8.55,"c":8.83,"v":11068300},{"d":"2010-06-01","o":8.64,"h":8.97,"l":8.55,"c":8.64,"v":9995500},{"d":"2010-06-02","o":8.82,"h":9.55,"l":8.82,"c":9.44,"v":19181700},{"d":"2010-06-03","o":9.55,"h":9.64,"l":8.99,"c":9.21,"v":11392800},{"d":"2010-06-04","o":8.84,"h":9.03,"l":8.56,"c":8.59,"v":10195600},{"d":"2010-06-07","o":8.83,"h":8.83,"l":8.18,"c":8.35,"v":15159600},{"d":"2010-06-08","o":8.55,"h":8.65,"l":8.16,"c":8.58,"v":9899100},{"d":"2010-06-09","o":8.59,"h":8.88,"l":8.44,"c":8.53,"v":10296500},{"d":"2010-06-10","o":8.93,"h":9.24,"l":8.82,"c":9.16,"v":10983900},{"d":"2010-06-11","o":9.01,"h":9.93,"l":8.93,"c":9.93,"v":14799100},{"d":"2010-06-14","o":10.15,"h":10.27,"l":9.65,"c":9.66,"v":12580500},{"d":"2010-06-15","o":9.83,"h":10.51,"l":9.83,"c":10.46,"v":15766900},{"d":"2010-06-16","o":10.3,"h":10.87,"l":10.25,"c":10.57,"v":16053000},{"d":"2010-06-17","o":10.62,"h":10.86,"l":10.44,"c":10.74,"v":7690000},{"d":"2010-06-18","o":10.63,"h":10.8,"l":10.24,"c":10.44,"v":8447400},{"d":"2010-06-21","o":10.6,"h":10.7,"l":9.87,"c":10,"v":10743800},{"d":"2010-06-22","o":9.92,"h":10.15,"l":9.33,"c":9.47,"v":13328000},{"d":"2010-06-23","o":9.55,"h":9.77,"l":9.38,"c":9.58,"v":5844200},{"d":"2010-06-24","o":9.56,"h":9.93,"l":9.44,"c":9.57,"v":7046400},{"d":"2010-06-25","o":9.59,"h":9.64,"l":9.08,"c":9.16,"v":8991700},{"d":"2010-06-28","o":9.19,"h":9.42,"l":9.08,"c":9.08,"v":5944900},{"d":"2010-06-29","o":8.94,"h":8.94,"l":8.48,"c":8.54,"v":7837100},{"d":"2010-06-30","o":8.73,"h":9.05,"l":8.51,"c":8.61,"v":7687900},{"d":"2010-07-01","o":8.62,"h":8.97,"l":8.22,"c":8.65,"v":9042500},{"d":"2010-07-02","o":8.71,"h":8.79,"l":8.06,"c":8.19,"v":7280100},{"d":"2010-07-06","o":8.5,"h":8.63,"l":8.02,"c":8.08,"v":7195200},{"d":"2010-07-07","o":8.36,"h":9.35,"l":8.27,"c":9.32,"v":14156600},{"d":"2010-07-08","o":9.39,"h":9.61,"l":9.12,"c":9.54,"v":8351200},{"d":"2010-07-09","o":9.49,"h":9.65,"l":9.27,"c":9.54,"v":6569400},{"d":"2010-07-12","o":9.46,"h":9.63,"l":9.1,"c":9.2,"v":6380700},{"d":"2010-07-13","o":9.35,"h":9.55,"l":9.29,"c":9.33,"v":8415400},{"d":"2010-07-14","o":9.28,"h":9.44,"l":9.17,"c":9.28,"v":5781100},{"d":"2010-07-15","o":9.27,"h":9.29,"l":8.85,"c":9.11,"v":6418800},{"d":"2010-07-16","o":8.99,"h":9.1,"l":8.85,"c":8.95,"v":8012900},{"d":"2010-07-19","o":9,"h":9,"l":8.05,"c":8.62,"v":15840800},{"d":"2010-07-20","o":8.5,"h":8.95,"l":8.5,"c":8.92,"v":6788300},{"d":"2010-07-21","o":9.45,"h":9.81,"l":9.16,"c":9.21,"v":20595500},{"d":"2010-07-22","o":9.45,"h":9.95,"l":9.45,"c":9.85,"v":14386700},{"d":"2010-07-23","o":9.77,"h":10.4,"l":9.76,"c":10.35,"v":12390000},{"d":"2010-07-26","o":10.4,"h":10.94,"l":10.37,"c":10.91,"v":10034700},{"d":"2010-07-27","o":11.1,"h":11.15,"l":10.41,"c":10.54,"v":10531300},{"d":"2010-07-28","o":10.42,"h":10.86,"l":10.4,"c":10.62,"v":6602800},{"d":"2010-07-29","o":10.74,"h":10.84,"l":10.31,"c":10.66,"v":7346000},{"d":"2010-07-30","o":10.33,"h":10.9,"l":10.32,"c":10.85,"v":8362300},{"d":"2010-08-02","o":11,"h":11.4,"l":10.64,"c":10.64,"v":14833300},{"d":"2010-08-03","o":10.7,"h":10.74,"l":10.22,"c":10.66,"v":11759400},{"d":"2010-08-04","o":10.77,"h":10.91,"l":9.75,"c":10.03,"v":16638900},{"d":"2010-08-05","o":10.01,"h":10.02,"l":9.59,"c":9.64,"v":10034000},{"d":"2010-08-06","o":9.53,"h":9.71,"l":9.32,"c":9.49,"v":7772100},{"d":"2010-08-09","o":9.63,"h":9.8,"l":9.41,"c":9.73,"v":6493700},{"d":"2010-08-10","o":9.54,"h":9.83,"l":9.38,"c":9.72,"v":6078600},{"d":"2010-08-11","o":9.36,"h":9.49,"l":9.02,"c":9.13,"v":9429600},{"d":"2010-08-12","o":8.93,"h":9.47,"l":8.82,"c":9.23,"v":6786200},{"d":"2010-08-13","o":9.21,"h":9.35,"l":9.06,"c":9.14,"v":3661400},{"d":"2010-08-16","o":9.06,"h":9.33,"l":8.95,"c":9.21,"v":3448300},{"d":"2010-08-17","o":9.32,"h":9.66,"l":9.21,"c":9.5,"v":6308400},{"d":"2010-08-18","o":9.49,"h":9.71,"l":9.42,"c":9.61,"v":3411600},{"d":"2010-08-19","o":9.59,"h":9.83,"l":9.19,"c":9.19,"v":8988500},{"d":"2010-08-20","o":9.11,"h":9.18,"l":8.79,"c":9.1,"v":6564900},{"d":"2010-08-23","o":9.21,"h":9.48,"l":8.87,"c":8.89,"v":6120100},{"d":"2010-08-24","o":8.69,"h":8.93,"l":8.53,"c":8.75,"v":8075700},{"d":"2010-08-25","o":8.71,"h":8.79,"l":8.42,"c":8.78,"v":6686200},{"d":"2010-08-26","o":8.91,"h":9.02,"l":8.63,"c":8.64,"v":3823900},{"d":"2010-08-27","o":8.83,"h":9.22,"l":8.4,"c":9.15,"v":7776600},{"d":"2010-08-30","o":9.23,"h":9.53,"l":8.86,"c":8.87,"v":7256700},{"d":"2010-08-31","o":8.75,"h":9.2,"l":8.66,"c":9.04,"v":7178900},{"d":"2010-09-01","o":9.33,"h":9.59,"l":9.17,"c":9.56,"v":7020000},{"d":"2010-09-02","o":9.59,"h":9.79,"l":9.46,"c":9.65,"v":5675800},{"d":"2010-09-03","o":9.91,"h":10.17,"l":9.79,"c":9.97,"v":4815600},{"d":"2010-09-07","o":9.88,"h":9.9,"l":9.52,"c":9.54,"v":4075800},{"d":"2010-09-08","o":9.57,"h":9.7,"l":9.4,"c":9.49,"v":3521100},{"d":"2010-09-09","o":9.72,"h":9.72,"l":9.04,"c":9.11,"v":7502600},{"d":"2010-09-10","o":9.18,"h":9.21,"l":8.76,"c":8.79,"v":8170600},{"d":"2010-09-13","o":9.07,"h":9.07,"l":8.59,"c":8.6,"v":8151100},{"d":"2010-09-14","o":8.65,"h":9.01,"l":8.51,"c":8.78,"v":7715900},{"d":"2010-09-15","o":8.74,"h":9,"l":8.72,"c":8.91,"v":3523400},{"d":"2010-09-16","o":8.87,"h":9.14,"l":8.64,"c":9.12,"v":6586900},{"d":"2010-09-17","o":9.18,"h":9.2,"l":8.95,"c":9.08,"v":6530700},{"d":"2010-09-20","o":9.1,"h":9.32,"l":9.08,"c":9.21,"v":3991100},{"d":"2010-09-21","o":9.31,"h":9.59,"l":9.23,"c":9.54,"v":7863100},{"d":"2010-09-22","o":9.49,"h":9.53,"l":8.84,"c":8.96,"v":10195300},{"d":"2010-09-23","o":8.84,"h":9,"l":8.76,"c":8.83,"v":6472100},{"d":"2010-09-24","o":8.97,"h":9.03,"l":8.91,"c":8.99,"v":4193600},{"d":"2010-09-27","o":9.28,"h":9.55,"l":9.25,"c":9.29,"v":8289300},{"d":"2010-09-28","o":9.32,"h":9.37,"l":9.13,"c":9.24,"v":5156800},{"d":"2010-09-29","o":9.24,"h":9.26,"l":9.05,"c":9.06,"v":4853200},{"d":"2010-09-30","o":9.14,"h":9.27,"l":9.05,"c":9.25,"v":5015900},{"d":"2010-10-01","o":9.29,"h":9.39,"l":9.21,"c":9.29,"v":3603800},{"d":"2010-10-04","o":9.24,"h":9.48,"l":9.05,"c":9.12,"v":3856800},{"d":"2010-10-05","o":9.27,"h":9.35,"l":9.15,"c":9.23,"v":3896600},{"d":"2010-10-06","o":9.27,"h":9.4,"l":9.15,"c":9.23,"v":3230200},{"d":"2010-10-07","o":9.3,"h":9.31,"l":9.07,"c":9.24,"v":3877700},{"d":"2010-10-08","o":9.22,"h":9.26,"l":9,"c":9.07,"v":4455700},{"d":"2010-10-11","o":9.06,"h":9.16,"l":9,"c":9,"v":2231500},{"d":"2010-10-12","o":9.02,"h":9.57,"l":8.94,"c":9.55,"v":10884900},{"d":"2010-10-13","o":9.67,"h":9.9,"l":9.65,"c":9.8,"v":7754800},{"d":"2010-10-14","o":9.76,"h":9.81,"l":9.62,"c":9.78,"v":3760500},{"d":"2010-10-15","o":9.85,"h":9.88,"l":9.68,"c":9.7,"v":3410500},{"d":"2010-10-18","o":9.79,"h":10.14,"l":9.7,"c":10.12,"v":6040200},{"d":"2010-10-19","o":9.94,"h":10.24,"l":9.85,"c":10.09,"v":8197200},{"d":"2010-10-20","o":10.5,"h":11.05,"l":10.4,"c":10.84,"v":19890000},{"d":"2010-10-21","o":10.94,"h":11.04,"l":10.55,"c":10.75,"v":9956400},{"d":"2010-10-22","o":10.77,"h":10.85,"l":10.58,"c":10.81,"v":3485500},{"d":"2010-10-25","o":10.97,"h":11.71,"l":10.91,"c":11.58,"v":12724300},{"d":"2010-10-26","o":11.47,"h":11.83,"l":11.35,"c":11.73,"v":9933800},{"d":"2010-10-27","o":11.66,"h":12,"l":11.53,"c":12,"v":6854000},{"d":"2010-10-28","o":12.02,"h":12.24,"l":11.76,"c":11.88,"v":6836500},{"d":"2010-10-29","o":11.81,"h":11.97,"l":11.47,"c":11.79,"v":5499700},{"d":"2010-11-01","o":11.88,"h":11.88,"l":11.49,"c":11.66,"v":4875500},{"d":"2010-11-02","o":11.75,"h":11.92,"l":11.55,"c":11.92,"v":3393600},{"d":"2010-11-03","o":11.93,"h":12.12,"l":11.87,"c":12.07,"v":5059800},{"d":"2010-11-04","o":12.24,"h":12.26,"l":11.55,"c":11.56,"v":10437800},{"d":"2010-11-05","o":11.6,"h":11.79,"l":11.53,"c":11.57,"v":5840100},{"d":"2010-11-08","o":11.57,"h":11.63,"l":11.04,"c":11.23,"v":8714900},{"d":"2010-11-09","o":11.36,"h":11.39,"l":10.87,"c":10.99,"v":5591600},{"d":"2010-11-10","o":11.02,"h":11.14,"l":10.71,"c":10.78,"v":5518700},{"d":"2010-11-11","o":10.68,"h":10.94,"l":10.55,"c":10.82,"v":3979000},{"d":"2010-11-12","o":10.67,"h":10.88,"l":10.59,"c":10.63,"v":3097700},{"d":"2010-11-15","o":10.65,"h":10.79,"l":10.51,"c":10.71,"v":3616900},{"d":"2010-11-16","o":10.62,"h":11.06,"l":10.6,"c":10.69,"v":6429600},{"d":"2010-11-17","o":10.75,"h":10.83,"l":10.62,"c":10.7,"v":3424300},{"d":"2010-11-18","o":10.82,"h":11.21,"l":10.78,"c":11.02,"v":5275000},{"d":"2010-11-19","o":10.98,"h":11.16,"l":10.85,"c":11.08,"v":3227000},{"d":"2010-11-22","o":10.99,"h":11.21,"l":10.9,"c":11.18,"v":3508200},{"d":"2010-11-23","o":11.04,"h":11.11,"l":10.9,"c":11.1,"v":3572000},{"d":"2010-11-24","o":11.22,"h":11.88,"l":11.21,"c":11.74,"v":7712500},{"d":"2010-11-26","o":11.86,"h":11.98,"l":11.61,"c":11.7,"v":2492400},{"d":"2010-11-29","o":11.62,"h":11.79,"l":11.16,"c":11.28,"v":6213900},{"d":"2010-11-30","o":11.18,"h":11.34,"l":11.01,"c":11.16,"v":3925200},{"d":"2010-12-01","o":11.34,"h":11.43,"l":11.06,"c":11.26,"v":3960400},{"d":"2010-12-02","o":11.25,"h":11.37,"l":11.03,"c":11.11,"v":4369900},{"d":"2010-12-03","o":11.08,"h":11.11,"l":10.91,"c":11.04,"v":4250600},{"d":"2010-12-06","o":11,"h":11.18,"l":10.94,"c":11.15,"v":4366200},{"d":"2010-12-07","o":11.31,"h":11.32,"l":10.55,"c":10.55,"v":8465700},{"d":"2010-12-08","o":10.62,"h":11,"l":10.39,"c":10.97,"v":6913200},{"d":"2010-12-09","o":11.05,"h":11.08,"l":10.77,"c":10.91,"v":4127800},{"d":"2010-12-10","o":10.95,"h":11,"l":10.62,"c":10.93,"v":2984700},{"d":"2010-12-13","o":10.93,"h":11.02,"l":10.5,"c":10.51,"v":5254100},{"d":"2010-12-14","o":10.56,"h":10.86,"l":10.51,"c":10.53,"v":4353300},{"d":"2010-12-15","o":10.63,"h":10.63,"l":10.13,"c":10.14,"v":5150200},{"d":"2010-12-16","o":10.18,"h":10.29,"l":10.13,"c":10.13,"v":3652300},{"d":"2010-12-17","o":10.16,"h":10.26,"l":10,"c":10.06,"v":4170500},{"d":"2010-12-20","o":10.02,"h":10.35,"l":10.02,"c":10.18,"v":3808600},{"d":"2010-12-21","o":10.2,"h":10.55,"l":10.2,"c":10.52,"v":4933600},{"d":"2010-12-22","o":10.54,"h":10.6,"l":10.26,"c":10.32,"v":3112800},{"d":"2010-12-23","o":10.3,"h":10.42,"l":9.89,"c":9.91,"v":5246300},{"d":"2010-12-27","o":9.93,"h":9.93,"l":9.8,"c":9.87,"v":2038000},{"d":"2010-12-28","o":9.9,"h":9.99,"l":9.8,"c":9.89,"v":3389700},{"d":"2010-12-29","o":9.95,"h":10.16,"l":9.85,"c":10.14,"v":2678200},{"d":"2010-12-30","o":10.16,"h":10.25,"l":10.05,"c":10.13,"v":1899200},{"d":"2010-12-31","o":10.16,"h":10.19,"l":9.95,"c":10.01,"v":2191900},{"d":"2011-01-03","o":10.11,"h":10.71,"l":10.08,"c":10.65,"v":7465800},{"d":"2011-01-04","o":10.73,"h":10.82,"l":10.46,"c":10.62,"v":5374700},{"d":"2011-01-05","o":10.74,"h":11.35,"l":10.73,"c":11.1,"v":8735800},{"d":"2011-01-06","o":11.15,"h":11.33,"l":11.1,"c":11.24,"v":4464100},{"d":"2011-01-07","o":11.2,"h":11.4,"l":11.1,"c":11.4,"v":4367100},{"d":"2011-01-10","o":11.29,"h":11.56,"l":11.25,"c":11.47,"v":4006900},{"d":"2011-01-11","o":11.37,"h":11.44,"l":10.77,"c":10.97,"v":6168400},{"d":"2011-01-12","o":10.87,"h":10.97,"l":10.75,"c":10.88,"v":5974600},{"d":"2011-01-13","o":10.83,"h":11.03,"l":10.79,"c":10.89,"v":2383500},{"d":"2011-01-14","o":10.84,"h":10.91,"l":10.75,"c":10.79,"v":2627800},{"d":"2011-01-18","o":10.71,"h":10.71,"l":10.07,"c":10.12,"v":6080000},{"d":"2011-01-19","o":10.21,"h":10.61,"l":9.94,"c":10.03,"v":7070600},{"d":"2011-01-20","o":9.98,"h":10.3,"l":9.67,"c":10.25,"v":7261600},{"d":"2011-01-21","o":10.23,"h":10.3,"l":9.82,"c":9.83,"v":6149200},{"d":"2011-01-24","o":9.87,"h":10.13,"l":9.85,"c":10.1,"v":8032000},{"d":"2011-01-25","o":10.15,"h":10.21,"l":9.9,"c":10.13,"v":4904300},{"d":"2011-01-26","o":10.56,"h":11.28,"l":10.49,"c":10.8,"v":18712800},{"d":"2011-01-27","o":10.85,"h":11.21,"l":10.71,"c":11.05,"v":8105600},{"d":"2011-01-28","o":11.01,"h":11.09,"l":10.01,"c":10.16,"v":12193100},{"d":"2011-01-31","o":10.19,"h":10.53,"l":9.89,"c":9.92,"v":7896200},{"d":"2011-02-01","o":9.97,"h":10.13,"l":9.91,"c":9.91,"v":7210700},{"d":"2011-02-02","o":9.9,"h":9.9,"l":9.51,"c":9.52,"v":11711100},{"d":"2011-02-03","o":9.54,"h":9.81,"l":9.54,"c":9.59,"v":7497900},{"d":"2011-02-04","o":9.5,"h":9.5,"l":9.21,"c":9.24,"v":14741000},{"d":"2011-02-07","o":9.29,"h":9.82,"l":9.28,"c":9.72,"v":9401400},{"d":"2011-02-08","o":9.85,"h":10.1,"l":9.81,"c":9.88,"v":7856100},{"d":"2011-02-09","o":9.95,"h":9.96,"l":9.76,"c":9.88,"v":5590900},{"d":"2011-02-10","o":9.83,"h":9.94,"l":9.65,"c":9.85,"v":11182000},{"d":"2011-02-11","o":9.78,"h":10.2,"l":9.77,"c":10.13,"v":5667600},{"d":"2011-02-14","o":10.18,"h":10.2,"l":9.91,"c":9.97,"v":4085900},{"d":"2011-02-15","o":10.07,"h":10.14,"l":9.97,"c":10.08,"v":3795500},{"d":"2011-02-16","o":10.15,"h":10.21,"l":9.87,"c":10.1,"v":4834700},{"d":"2011-02-17","o":10.07,"h":10.11,"l":9.82,"c":9.92,"v":6105400},{"d":"2011-02-18","o":9.91,"h":10.11,"l":9.62,"c":9.72,"v":6368400},{"d":"2011-02-22","o":9.28,"h":9.56,"l":9,"c":9.17,"v":18997000},{"d":"2011-02-23","o":9.09,"h":9.09,"l":8.16,"c":8.49,"v":19813900},{"d":"2011-02-24","o":8.52,"h":8.67,"l":8.23,"c":8.43,"v":19301800},{"d":"2011-02-25","o":8.54,"h":8.69,"l":8.41,"c":8.57,"v":9975300},{"d":"2011-02-28","o":8.67,"h":8.72,"l":8.45,"c":8.61,"v":6397300},{"d":"2011-03-01","o":8.56,"h":8.56,"l":7.92,"c":7.95,"v":10971500},{"d":"2011-03-02","o":7.94,"h":8.08,"l":7.71,"c":7.97,"v":8529800},{"d":"2011-03-03","o":8.39,"h":8.65,"l":8.22,"c":8.36,"v":10080800},{"d":"2011-03-04","o":8.32,"h":8.33,"l":8.01,"c":8.28,"v":9106100},{"d":"2011-03-07","o":8.19,"h":8.37,"l":8.01,"c":8.3,"v":9013100},{"d":"2011-03-08","o":8.33,"h":9.3,"l":8.33,"c":9.28,"v":17391800},{"d":"2011-03-09","o":9.1,"h":9.1,"l":8.75,"c":8.93,"v":9208600},{"d":"2011-03-10","o":8.86,"h":9.34,"l":8.81,"c":9.09,"v":12794400},{"d":"2011-03-11","o":9.31,"h":9.38,"l":9.17,"c":9.18,"v":7020900},{"d":"2011-03-14","o":9.09,"h":9.19,"l":8.84,"c":8.87,"v":6065400},{"d":"2011-03-15","o":8.5,"h":9.2,"l":8.42,"c":8.92,"v":7721400},{"d":"2011-03-16","o":8.88,"h":9.01,"l":8.51,"c":8.55,"v":7057900},{"d":"2011-03-17","o":8.72,"h":8.83,"l":8.46,"c":8.49,"v":8125500},{"d":"2011-03-18","o":8.77,"h":9.17,"l":8.73,"c":8.96,"v":12142300},{"d":"2011-03-21","o":9.04,"h":9.19,"l":8.82,"c":9.17,"v":6282900},{"d":"2011-03-22","o":9.24,"h":9.3,"l":8.85,"c":8.9,"v":5166300},{"d":"2011-03-23","o":8.82,"h":8.93,"l":8.65,"c":8.73,"v":4647900},{"d":"2011-03-24","o":8.85,"h":8.92,"l":8.7,"c":8.86,"v":3518300},{"d":"2011-03-25","o":8.95,"h":9.1,"l":8.9,"c":9.02,"v":3734100},{"d":"2011-03-28","o":9.11,"h":9.24,"l":8.98,"c":9.02,"v":4247300},{"d":"2011-03-29","o":9.04,"h":9.11,"l":8.85,"c":8.87,"v":4795400},{"d":"2011-03-30","o":8.9,"h":9.09,"l":8.86,"c":8.97,"v":4449500},{"d":"2011-03-31","o":8.91,"h":8.91,"l":8.59,"c":8.71,"v":4789000},{"d":"2011-04-01","o":9.08,"h":9.1,"l":8.75,"c":8.78,"v":5409700},{"d":"2011-04-04","o":8.87,"h":8.89,"l":8.64,"c":8.74,"v":3532300},{"d":"2011-04-05","o":8.76,"h":8.77,"l":8.42,"c":8.45,"v":5060900},{"d":"2011-04-06","o":8.52,"h":8.52,"l":8.15,"c":8.4,"v":8932200},{"d":"2011-04-07","o":8.35,"h":8.44,"l":8.2,"c":8.24,"v":4704900},{"d":"2011-04-08","o":8.26,"h":8.26,"l":7.85,"c":7.94,"v":7973400},{"d":"2011-04-11","o":7.87,"h":8.24,"l":7.76,"c":8.24,"v":9983600},{"d":"2011-04-12","o":8.22,"h":8.6,"l":8.22,"c":8.45,"v":10324000},{"d":"2011-04-13","o":8.48,"h":8.48,"l":8.17,"c":8.26,"v":5443600},{"d":"2011-04-14","o":8.2,"h":8.28,"l":8.03,"c":8.06,"v":4264300},{"d":"2011-04-15","o":8.05,"h":8.16,"l":8.01,"c":8.09,"v":3365500},{"d":"2011-04-18","o":8.04,"h":8.36,"l":8.03,"c":8.33,"v":6033500},{"d":"2011-04-19","o":8.33,"h":8.53,"l":8.23,"c":8.25,"v":4882900},{"d":"2011-04-20","o":8.35,"h":8.45,"l":8.09,"c":8.14,"v":5109400},{"d":"2011-04-21","o":8.2,"h":8.23,"l":8.05,"c":8.13,"v":2327600},{"d":"2011-04-25","o":8.07,"h":8.35,"l":8.06,"c":8.28,"v":4390200},{"d":"2011-04-26","o":8.38,"h":8.8,"l":8.38,"c":8.8,"v":9900000},{"d":"2011-04-27","o":8.77,"h":8.95,"l":8.66,"c":8.75,"v":6254500},{"d":"2011-04-28","o":8.74,"h":8.83,"l":8.59,"c":8.77,"v":3816900},{"d":"2011-04-29","o":8.77,"h":9.16,"l":8.68,"c":9.09,"v":6945900},{"d":"2011-05-02","o":9.24,"h":9.35,"l":8.98,"c":9.06,"v":6785000},{"d":"2011-05-03","o":9.01,"h":9.23,"l":9,"c":9.22,"v":4669600},{"d":"2011-05-04","o":9.19,"h":9.36,"l":9.12,"c":9.3,"v":4755100},{"d":"2011-05-05","o":9.48,"h":10.1,"l":9.43,"c":9.82,"v":12607500},{"d":"2011-05-06","o":10.01,"h":10.01,"l":9.46,"c":9.69,"v":7512000},{"d":"2011-05-09","o":9.53,"h":9.68,"l":9.31,"c":9.32,"v":4777800},{"d":"2011-05-10","o":9.39,"h":9.8,"l":9.38,"c":9.5,"v":8498400},{"d":"2011-05-11","o":9.55,"h":10,"l":9.32,"c":9.99,"v":10792600},{"d":"2011-05-12","o":10.04,"h":10.05,"l":9.61,"c":9.62,"v":4700000},{"d":"2011-05-13","o":9.64,"h":9.64,"l":9.34,"c":9.41,"v":3481900},{"d":"2011-05-16","o":9.55,"h":9.98,"l":9.53,"c":9.94,"v":6887400},{"d":"2011-05-17","o":9.86,"h":10.05,"l":9.78,"c":9.8,"v":5156200},{"d":"2011-05-18","o":9.76,"h":9.77,"l":9.41,"c":9.67,"v":5936200},{"d":"2011-05-19","o":9.78,"h":10.35,"l":9.64,"c":10.32,"v":13517000},{"d":"2011-05-20","o":10.25,"h":10.32,"l":10.11,"c":10.17,"v":6661100},{"d":"2011-05-23","o":10.05,"h":10.24,"l":10,"c":10,"v":4894300},{"d":"2011-05-24","o":10.1,"h":10.1,"l":9.73,"c":9.74,"v":4525400},{"d":"2011-05-25","o":9.68,"h":9.95,"l":9.16,"c":9.27,"v":11228500},{"d":"2011-05-26","o":9.38,"h":9.44,"l":9.11,"c":9.25,"v":8251200},{"d":"2011-05-27","o":9.19,"h":9.33,"l":9.05,"c":9.12,"v":5244600},{"d":"2011-05-31","o":9.13,"h":9.22,"l":9.05,"c":9.1,"v":4598200},{"d":"2011-06-01","o":9.08,"h":9.34,"l":9.01,"c":9.04,"v":7612800},{"d":"2011-06-02","o":9.04,"h":9.28,"l":8.94,"c":9.11,"v":6402600},{"d":"2011-06-03","o":9.04,"h":9.32,"l":8.86,"c":8.89,"v":7699000},{"d":"2011-06-06","o":8.91,"h":8.96,"l":8.51,"c":8.55,"v":5980600},{"d":"2011-06-07","o":8.65,"h":8.75,"l":8.51,"c":8.56,"v":4748800},{"d":"2011-06-08","o":8.51,"h":8.69,"l":8.21,"c":8.26,"v":7596500},{"d":"2011-06-09","o":8.28,"h":8.37,"l":8.02,"c":8.04,"v":5903800},{"d":"2011-06-10","o":8.15,"h":8.27,"l":8.05,"c":8.1,"v":5913400},{"d":"2011-06-13","o":8.18,"h":8.39,"l":8.17,"c":8.21,"v":4784300},{"d":"2011-06-14","o":8.3,"h":8.4,"l":8.15,"c":8.17,"v":3855200},{"d":"2011-06-15","o":8.1,"h":8.33,"l":7.94,"c":8.23,"v":7821300},{"d":"2011-06-16","o":8.23,"h":8.42,"l":8.15,"c":8.23,"v":6158700},{"d":"2011-06-17","o":8.39,"h":8.54,"l":8.33,"c":8.4,"v":7317800},{"d":"2011-06-20","o":8.48,"h":8.68,"l":8.44,"c":8.6,"v":6149300},{"d":"2011-06-21","o":8.64,"h":8.74,"l":8.49,"c":8.65,"v":6442300},{"d":"2011-06-22","o":8.6,"h":8.7,"l":8.45,"c":8.48,"v":4035200},{"d":"2011-06-23","o":8.75,"h":9.04,"l":8.67,"c":8.91,"v":9175700},{"d":"2011-06-24","o":8.68,"h":8.73,"l":8.34,"c":8.69,"v":9727600},{"d":"2011-06-27","o":8.73,"h":9.26,"l":8.7,"c":9.15,"v":9019900},{"d":"2011-06-28","o":9.15,"h":9.21,"l":8.91,"c":9.13,"v":5230600},{"d":"2011-06-29","o":9.14,"h":9.17,"l":8.84,"c":8.85,"v":5097400},{"d":"2011-06-30","o":8.92,"h":9.1,"l":8.9,"c":8.91,"v":4527600},{"d":"2011-07-01","o":9.02,"h":9.15,"l":8.9,"c":8.94,"v":4370600},{"d":"2011-07-05","o":8.88,"h":8.97,"l":8.42,"c":8.45,"v":7291800},{"d":"2011-07-06","o":8.45,"h":8.5,"l":8.3,"c":8.34,"v":7352400},{"d":"2011-07-07","o":8.42,"h":8.45,"l":8.25,"c":8.39,"v":5312200},{"d":"2011-07-08","o":8.31,"h":8.38,"l":8.16,"c":8.21,"v":5908200},{"d":"2011-07-11","o":8.19,"h":8.2,"l":8.05,"c":8.06,"v":3640700},{"d":"2011-07-12","o":8.02,"h":8.05,"l":7.9,"c":7.95,"v":5632800},{"d":"2011-07-13","o":8.03,"h":8.1,"l":7.9,"c":7.9,"v":4197200},{"d":"2011-07-14","o":7.89,"h":7.91,"l":7.62,"c":7.64,"v":6728300},{"d":"2011-07-15","o":7.65,"h":7.66,"l":7.35,"c":7.44,"v":5390000},{"d":"2011-07-18","o":7.16,"h":7.34,"l":6.97,"c":7.03,"v":9705600},{"d":"2011-07-19","o":7.08,"h":7.08,"l":6.79,"c":7.01,"v":9755200},{"d":"2011-07-20","o":7.12,"h":7.14,"l":6.86,"c":6.9,"v":5444800},{"d":"2011-07-21","o":6.87,"h":7.01,"l":6.65,"c":6.9,"v":7881300},{"d":"2011-07-22","o":7,"h":7,"l":6.69,"c":6.8,"v":6769300},{"d":"2011-07-25","o":6.71,"h":6.76,"l":6.43,"c":6.5,"v":6573000},{"d":"2011-07-26","o":6.48,"h":6.56,"l":6.35,"c":6.39,"v":8443700},{"d":"2011-07-27","o":6.34,"h":6.44,"l":6.11,"c":6.18,"v":11153500},{"d":"2011-07-28","o":6.18,"h":6.3,"l":5.97,"c":5.98,"v":7087600},{"d":"2011-07-29","o":5.92,"h":6.29,"l":5.77,"c":6.24,"v":10494200},{"d":"2011-08-01","o":6.4,"h":6.43,"l":5.9,"c":5.96,"v":7793200},{"d":"2011-08-02","o":5.9,"h":5.94,"l":5.51,"c":5.52,"v":10722500},{"d":"2011-08-03","o":5.63,"h":6.1,"l":5.27,"c":5.9,"v":19385900},{"d":"2011-08-04","o":5.82,"h":5.93,"l":5.55,"c":5.63,"v":11835800},{"d":"2011-08-05","o":5.74,"h":5.81,"l":5.25,"c":5.52,"v":8658300},{"d":"2011-08-08","o":5.13,"h":5.44,"l":4.95,"c":4.97,"v":14652400},{"d":"2011-08-09","o":5.13,"h":5.8,"l":5.11,"c":5.79,"v":9635500},{"d":"2011-08-10","o":5.69,"h":5.78,"l":5.3,"c":5.32,"v":9670700},{"d":"2011-08-11","o":5.45,"h":5.56,"l":5.25,"c":5.48,"v":11562200},{"d":"2011-08-12","o":5.58,"h":5.72,"l":5.35,"c":5.53,"v":7072500},{"d":"2011-08-15","o":5.57,"h":6.14,"l":5.55,"c":5.88,"v":8864400},{"d":"2011-08-16","o":5.75,"h":6.1,"l":5.73,"c":5.97,"v":6967400},{"d":"2011-08-17","o":5.99,"h":6,"l":5.52,"c":5.69,"v":9433700},{"d":"2011-08-18","o":5.41,"h":5.47,"l":5.2,"c":5.35,"v":6220800},{"d":"2011-08-19","o":5.25,"h":5.58,"l":5.11,"c":5.14,"v":7474400},{"d":"2011-08-22","o":5.36,"h":5.42,"l":5.1,"c":5.11,"v":5917600},{"d":"2011-08-23","o":5.28,"h":5.36,"l":5.16,"c":5.33,"v":6847100},{"d":"2011-08-24","o":5.33,"h":5.43,"l":5.16,"c":5.3,"v":4539100},{"d":"2011-08-25","o":5.33,"h":5.39,"l":5.05,"c":5.08,"v":6871100},{"d":"2011-08-26","o":5.05,"h":5.26,"l":5,"c":5.26,"v":4819200},{"d":"2011-08-29","o":5.33,"h":5.63,"l":5.33,"c":5.55,"v":5757000},{"d":"2011-08-30","o":5.49,"h":5.63,"l":5.4,"c":5.52,"v":6288400},{"d":"2011-08-31","o":5.59,"h":5.73,"l":5.54,"c":5.59,"v":5172500},{"d":"2011-09-01","o":5.54,"h":5.63,"l":5.28,"c":5.29,"v":6677100},{"d":"2011-09-02","o":5.14,"h":5.34,"l":5.12,"c":5.22,"v":5097500},{"d":"2011-09-06","o":5.08,"h":5.18,"l":5,"c":5.04,"v":5262600},{"d":"2011-09-07","o":5.18,"h":5.23,"l":5.13,"c":5.21,"v":4519100},{"d":"2011-09-08","o":5.17,"h":5.3,"l":5.11,"c":5.14,"v":4435900},{"d":"2011-09-09","o":5.09,"h":5.23,"l":4.96,"c":5.02,"v":6297900},{"d":"2011-09-12","o":4.95,"h":5.07,"l":4.68,"c":4.85,"v":8533800},{"d":"2011-09-13","o":4.9,"h":5.88,"l":4.73,"c":5.64,"v":24655700},{"d":"2011-09-14","o":5.7,"h":5.92,"l":5.52,"c":5.74,"v":11585200},{"d":"2011-09-15","o":5.85,"h":5.96,"l":5.66,"c":5.86,"v":7429900},{"d":"2011-09-16","o":5.91,"h":5.95,"l":5.76,"c":5.91,"v":4586600},{"d":"2011-09-19","o":5.77,"h":5.9,"l":5.72,"c":5.8,"v":4149000},{"d":"2011-09-20","o":5.88,"h":6.12,"l":5.77,"c":5.97,"v":6913600},{"d":"2011-09-21","o":5.94,"h":6.08,"l":5.81,"c":5.85,"v":9122200},{"d":"2011-09-22","o":5.72,"h":5.89,"l":5.64,"c":5.73,"v":15729600},{"d":"2011-09-23","o":5.68,"h":6.19,"l":5.67,"c":6.13,"v":8256000},{"d":"2011-09-26","o":6.26,"h":6.45,"l":6.11,"c":6.43,"v":7554200},{"d":"2011-09-27","o":6.57,"h":6.57,"l":6.06,"c":6.11,"v":7917800},{"d":"2011-09-28","o":6.11,"h":6.24,"l":6.06,"c":6.12,"v":6625300},{"d":"2011-09-29","o":6.28,"h":6.28,"l":5.99,"c":6.1,"v":5039900},{"d":"2011-09-30","o":5.96,"h":5.98,"l":5.47,"c":5.5,"v":8429500},{"d":"2011-10-03","o":5.44,"h":5.59,"l":4.53,"c":4.63,"v":13467600},{"d":"2011-10-04","o":4.61,"h":5.01,"l":4.59,"c":5,"v":8995900},{"d":"2011-10-05","o":4.97,"h":5.23,"l":4.95,"c":5.17,"v":7358100},{"d":"2011-10-06","o":5.18,"h":5.38,"l":5.06,"c":5.35,"v":5228300},{"d":"2011-10-07","o":5.42,"h":5.5,"l":5.17,"c":5.21,"v":6088300},{"d":"2011-10-10","o":5.39,"h":5.4,"l":5.22,"c":5.33,"v":4401200},{"d":"2011-10-11","o":5.29,"h":5.93,"l":5.28,"c":5.84,"v":7072000},{"d":"2011-10-12","o":5.91,"h":6.44,"l":5.82,"c":6.23,"v":9014300},{"d":"2011-10-13","o":6.16,"h":6.36,"l":5.92,"c":6.3,"v":6077700},{"d":"2011-10-14","o":6.48,"h":6.48,"l":6,"c":6.04,"v":6443400},{"d":"2011-10-17","o":6.02,"h":6.14,"l":5.71,"c":5.85,"v":6601800},{"d":"2011-10-18","o":5.81,"h":6.16,"l":5.81,"c":6.02,"v":4921100},{"d":"2011-10-19","o":6.02,"h":6.07,"l":5.7,"c":5.76,"v":7317400},{"d":"2011-10-20","o":5.8,"h":6.04,"l":5.68,"c":6.01,"v":4805100},{"d":"2011-10-21","o":6.1,"h":6.1,"l":5.74,"c":5.87,"v":4973100},{"d":"2011-10-24","o":5.8,"h":6.13,"l":5.78,"c":5.95,"v":5337800},{"d":"2011-10-25","o":5.87,"h":5.87,"l":5.59,"c":5.6,"v":6475900},{"d":"2011-10-26","o":5.74,"h":5.78,"l":5.59,"c":5.66,"v":4919000},{"d":"2011-10-27","o":5.93,"h":6.05,"l":5.65,"c":5.83,"v":9171500},{"d":"2011-10-28","o":5.8,"h":6.08,"l":5.8,"c":5.94,"v":4626200},{"d":"2011-10-31","o":5.87,"h":5.9,"l":5.74,"c":5.77,"v":4346100},{"d":"2011-11-01","o":5.57,"h":5.73,"l":5.48,"c":5.5,"v":5666800},{"d":"2011-11-02","o":5.62,"h":5.66,"l":5.23,"c":5.28,"v":7873300},{"d":"2011-11-03","o":5.4,"h":5.62,"l":5.09,"c":5.61,"v":8596300},{"d":"2011-11-04","o":5.49,"h":5.57,"l":5.36,"c":5.5,"v":6493300},{"d":"2011-11-07","o":5.5,"h":5.55,"l":5.32,"c":5.39,"v":3927300},{"d":"2011-11-08","o":5.44,"h":5.44,"l":5.2,"c":5.21,"v":6410800},{"d":"2011-11-09","o":5.07,"h":5.14,"l":5.01,"c":5.05,"v":4424000},{"d":"2011-11-10","o":5.1,"h":5.13,"l":4.75,"c":4.85,"v":7302900},{"d":"2011-11-11","o":4.91,"h":5.1,"l":4.87,"c":5.01,"v":5658900},{"d":"2011-11-14","o":5.03,"h":5.2,"l":4.94,"c":4.98,"v":4837900},{"d":"2011-11-15","o":4.95,"h":4.99,"l":4.7,"c":4.78,"v":6474000},{"d":"2011-11-16","o":4.75,"h":4.75,"l":4.5,"c":4.5,"v":6801000},{"d":"2011-11-17","o":4.53,"h":4.59,"l":4.37,"c":4.4,"v":7087200},{"d":"2011-11-18","o":4.41,"h":4.47,"l":4.32,"c":4.42,"v":4247700},{"d":"2011-11-21","o":4.33,"h":4.37,"l":4.02,"c":4.25,"v":5720800},{"d":"2011-11-22","o":4.25,"h":4.28,"l":4.01,"c":4.05,"v":6135100},{"d":"2011-11-23","o":4.02,"h":4.06,"l":3.96,"c":4,"v":4176800},{"d":"2011-11-25","o":3.99,"h":4.19,"l":3.98,"c":4.02,"v":3683800},{"d":"2011-11-28","o":4.21,"h":4.4,"l":4.16,"c":4.27,"v":4311400},{"d":"2011-11-29","o":4.36,"h":4.88,"l":4.33,"c":4.46,"v":13151600},{"d":"2011-11-30","o":4.64,"h":4.72,"l":4.32,"c":4.72,"v":9312400},{"d":"2011-12-01","o":4.9,"h":5.25,"l":4.82,"c":4.94,"v":11537400},{"d":"2011-12-02","o":5,"h":5.1,"l":4.83,"c":4.84,"v":6178600},{"d":"2011-12-05","o":5.01,"h":5.21,"l":4.97,"c":5.12,"v":7086700},{"d":"2011-12-06","o":5.09,"h":5.28,"l":5.01,"c":5.25,"v":7783400},{"d":"2011-12-07","o":5.25,"h":5.66,"l":5.19,"c":5.59,"v":10016700},{"d":"2011-12-08","o":5.49,"h":5.5,"l":5.27,"c":5.34,"v":6581700},{"d":"2011-12-09","o":5.37,"h":5.68,"l":5.37,"c":5.62,"v":6149000},{"d":"2011-12-12","o":5.46,"h":5.81,"l":5.43,"c":5.63,"v":6370200},{"d":"2011-12-13","o":5.66,"h":5.7,"l":5.14,"c":5.19,"v":8482100},{"d":"2011-12-14","o":5.31,"h":5.64,"l":5.25,"c":5.59,"v":8737700},{"d":"2011-12-15","o":5.64,"h":5.77,"l":5.59,"c":5.71,"v":4680400},{"d":"2011-12-16","o":5.77,"h":6.21,"l":5.74,"c":6.18,"v":16331800},{"d":"2011-12-19","o":6.18,"h":6.23,"l":5.76,"c":5.83,"v":5729600},{"d":"2011-12-20","o":5.98,"h":6,"l":5.89,"c":5.94,"v":7030900},{"d":"2011-12-21","o":5.88,"h":6.09,"l":5.71,"c":5.77,"v":8144900},{"d":"2011-12-22","o":5.83,"h":5.86,"l":5.62,"c":5.7,"v":5300600},{"d":"2011-12-23","o":5.7,"h":5.72,"l":5.42,"c":5.62,"v":4990700},{"d":"2011-12-27","o":5.56,"h":5.69,"l":5.38,"c":5.4,"v":3968800},{"d":"2011-12-28","o":5.47,"h":5.47,"l":5.11,"c":5.19,"v":6446000},{"d":"2011-12-29","o":5.22,"h":5.28,"l":5.17,"c":5.23,"v":3537100},{"d":"2011-12-30","o":5.19,"h":5.23,"l":5.05,"c":5.07,"v":5496300},{"d":"2012-01-03","o":5.2,"h":5.22,"l":5.07,"c":5.12,"v":6105900},{"d":"2012-01-04","o":5.09,"h":5.18,"l":4.97,"c":5.03,"v":5268700},{"d":"2012-01-05","o":5.15,"h":5.48,"l":5.07,"c":5.47,"v":8216100},{"d":"2012-01-06","o":5.44,"h":5.67,"l":5.4,"c":5.6,"v":8323000},{"d":"2012-01-09","o":5.56,"h":5.8,"l":5.55,"c":5.72,"v":8029900},{"d":"2012-01-10","o":5.81,"h":5.81,"l":5.61,"c":5.72,"v":6086500},{"d":"2012-01-11","o":5.69,"h":5.94,"l":5.67,"c":5.91,"v":6434400},{"d":"2012-01-12","o":5.9,"h":6.1,"l":5.73,"c":6.05,"v":16413400},{"d":"2012-01-13","o":5.96,"h":6.2,"l":5.91,"c":5.97,"v":6242000},{"d":"2012-01-17","o":6.01,"h":6.02,"l":5.85,"c":5.88,"v":3941400},{"d":"2012-01-18","o":5.86,"h":6.22,"l":5.81,"c":6.04,"v":4910900},{"d":"2012-01-19","o":6.06,"h":6.3,"l":6.03,"c":6.26,"v":4455600},{"d":"2012-01-20","o":6.24,"h":6.57,"l":6.2,"c":6.37,"v":9818500},{"d":"2012-01-23","o":6.43,"h":6.49,"l":6.2,"c":6.26,"v":4500300},{"d":"2012-01-24","o":6.21,"h":6.53,"l":6.11,"c":6.41,"v":5945700},{"d":"2012-01-25","o":7,"h":7.94,"l":6.89,"c":7.52,"v":31771200},{"d":"2012-01-26","o":7.78,"h":8.27,"l":7.65,"c":7.85,"v":17160200},{"d":"2012-01-27","o":7.8,"h":8.27,"l":7.76,"c":8.18,"v":10372800},{"d":"2012-01-30","o":8.52,"h":8.79,"l":8.31,"c":8.52,"v":12675100},{"d":"2012-01-31","o":8.46,"h":8.5,"l":8.1,"c":8.44,"v":8566500},{"d":"2012-02-01","o":8.47,"h":8.95,"l":8.35,"c":8.9,"v":10240100},{"d":"2012-02-02","o":8.97,"h":9.25,"l":8.84,"c":9.12,"v":9256500},{"d":"2012-02-03","o":9.35,"h":9.91,"l":9.32,"c":9.64,"v":14608000},{"d":"2012-02-06","o":9.61,"h":9.62,"l":9.05,"c":9.15,"v":8942800},{"d":"2012-02-07","o":9.16,"h":9.37,"l":8.94,"c":9.24,"v":5481200},{"d":"2012-02-08","o":9.24,"h":9.26,"l":8.78,"c":9.1,"v":6540500},{"d":"2012-02-09","o":9.15,"h":9.15,"l":8.6,"c":8.96,"v":11884400},{"d":"2012-02-10","o":8.84,"h":9.08,"l":8.75,"c":8.85,"v":8493600},{"d":"2012-02-13","o":8.98,"h":9.23,"l":8.98,"c":9.18,"v":7812300},{"d":"2012-02-14","o":9.08,"h":9.25,"l":8.89,"c":9,"v":7077500},{"d":"2012-02-15","o":9.05,"h":9.19,"l":8.85,"c":8.89,"v":5205200},{"d":"2012-02-16","o":8.85,"h":9.16,"l":8.68,"c":9.1,"v":6667600},{"d":"2012-02-17","o":9.12,"h":9.22,"l":8.85,"c":8.9,"v":4650500},{"d":"2012-02-21","o":8.87,"h":8.89,"l":7.77,"c":7.89,"v":15334800},{"d":"2012-02-22","o":7.9,"h":8.08,"l":7.69,"c":7.7,"v":5383700},{"d":"2012-02-23","o":7.73,"h":7.77,"l":7.22,"c":7.26,"v":12913600},{"d":"2012-02-24","o":7.22,"h":7.4,"l":6.97,"c":6.99,"v":8365000},{"d":"2012-02-27","o":7.07,"h":7.14,"l":6.9,"c":7,"v":8458200},{"d":"2012-02-28","o":7.03,"h":7.46,"l":7,"c":7.41,"v":12759000},{"d":"2012-02-29","o":7.31,"h":7.62,"l":7.27,"c":7.41,"v":10447500},{"d":"2012-03-01","o":7.45,"h":7.6,"l":7.28,"c":7.41,"v":7718600},{"d":"2012-03-02","o":7.45,"h":7.83,"l":7.39,"c":7.63,"v":7752700},{"d":"2012-03-05","o":7.39,"h":7.39,"l":6.96,"c":6.99,"v":15562100},{"d":"2012-03-06","o":6.92,"h":7.25,"l":6.85,"c":6.88,"v":7993300},{"d":"2012-03-07","o":6.96,"h":7.08,"l":6.85,"c":6.91,"v":5773500},{"d":"2012-03-08","o":6.88,"h":7.06,"l":6.83,"c":6.96,"v":5180700},{"d":"2012-03-09","o":6.95,"h":7.04,"l":6.89,"c":7.03,"v":4508100},{"d":"2012-03-12","o":7,"h":7.12,"l":6.87,"c":6.89,"v":5282400},{"d":"2012-03-13","o":7,"h":7.1,"l":6.85,"c":6.96,"v":5909600},{"d":"2012-03-14","o":6.95,"h":7.1,"l":6.78,"c":7.09,"v":6384900},{"d":"2012-03-15","o":7.07,"h":7.74,"l":7.06,"c":7.58,"v":13550500},{"d":"2012-03-16","o":7.64,"h":7.67,"l":7.1,"c":7.15,"v":6904300},{"d":"2012-03-19","o":7.11,"h":7.29,"l":7.05,"c":7.19,"v":4288800},{"d":"2012-03-20","o":7.22,"h":7.77,"l":7.19,"c":7.68,"v":9516200},{"d":"2012-03-21","o":7.66,"h":7.8,"l":7.5,"c":7.63,"v":6737500},{"d":"2012-03-22","o":7.58,"h":7.79,"l":7.28,"c":7.33,"v":6687200},{"d":"2012-03-23","o":7.4,"h":7.58,"l":7.23,"c":7.55,"v":4937700},{"d":"2012-03-26","o":7.63,"h":7.75,"l":7.42,"c":7.73,"v":6153700},{"d":"2012-03-27","o":7.73,"h":7.83,"l":7.53,"c":7.56,"v":4731600},{"d":"2012-03-28","o":7.62,"h":7.97,"l":7.62,"c":7.79,"v":8890700},{"d":"2012-03-29","o":7.72,"h":7.95,"l":7.5,"c":7.89,"v":6150300},{"d":"2012-03-30","o":7.91,"h":7.91,"l":7.56,"c":7.59,"v":6739200},{"d":"2012-04-02","o":7.59,"h":7.71,"l":7.41,"c":7.47,"v":7355100},{"d":"2012-04-03","o":7.49,"h":7.78,"l":7.48,"c":7.74,"v":6951000},{"d":"2012-04-04","o":7.88,"h":7.97,"l":7.81,"c":7.86,"v":8786400},{"d":"2012-04-05","o":7.84,"h":8.04,"l":7.74,"c":7.78,"v":4947900},{"d":"2012-04-09","o":7.75,"h":7.84,"l":7.63,"c":7.75,"v":4174400},{"d":"2012-04-10","o":7.75,"h":7.89,"l":7.45,"c":7.47,"v":7584100},{"d":"2012-04-11","o":7.58,"h":7.78,"l":7.54,"c":7.62,"v":5319100},{"d":"2012-04-12","o":7.65,"h":7.94,"l":7.64,"c":7.89,"v":5342300},{"d":"2012-04-13","o":7.82,"h":7.86,"l":7.7,"c":7.84,"v":4650000},{"d":"2012-04-16","o":7.86,"h":8.17,"l":7.85,"c":8.13,"v":7014600},{"d":"2012-04-17","o":8.17,"h":8.25,"l":8.04,"c":8.18,"v":4940500},{"d":"2012-04-18","o":8.12,"h":8.35,"l":8.1,"c":8.2,"v":4646400},{"d":"2012-04-19","o":8.17,"h":9.74,"l":8.17,"c":9.51,"v":31291800},{"d":"2012-04-20","o":9.77,"h":9.77,"l":9.09,"c":9.34,"v":16056100},{"d":"2012-04-23","o":9.15,"h":9.39,"l":8.95,"c":9.03,"v":8484300},{"d":"2012-04-24","o":9.06,"h":9.52,"l":9.06,"c":9.31,"v":9734800},{"d":"2012-04-25","o":9.63,"h":9.79,"l":8.99,"c":9.6,"v":14248900},{"d":"2012-04-26","o":9.53,"h":10.05,"l":9.42,"c":9.8,"v":10556800},{"d":"2012-04-27","o":9.84,"h":10.44,"l":9.64,"c":10.31,"v":12075900},{"d":"2012-04-30","o":10.27,"h":10.38,"l":10.19,"c":10.26,"v":8214700},{"d":"2012-05-01","o":10.28,"h":10.5,"l":10.14,"c":10.16,"v":7059400},{"d":"2012-05-02","o":10.15,"h":10.38,"l":10.06,"c":10.26,"v":4192500},{"d":"2012-05-03","o":10.35,"h":10.75,"l":10.21,"c":10.71,"v":11508500},{"d":"2012-05-04","o":10.73,"h":10.94,"l":10.65,"c":10.7,"v":8816800},{"d":"2012-05-07","o":10.65,"h":11.13,"l":10.65,"c":11.1,"v":6200000},{"d":"2012-05-08","o":11,"h":11.21,"l":10.95,"c":11.02,"v":7000900},{"d":"2012-05-09","o":10.9,"h":10.96,"l":10.57,"c":10.79,"v":6549600},{"d":"2012-05-10","o":10.92,"h":11,"l":10.72,"c":10.93,"v":5759600},{"d":"2012-05-11","o":10.82,"h":11.47,"l":10.81,"c":11.32,"v":8392100},{"d":"2012-05-14","o":11.44,"h":11.73,"l":11.24,"c":11.24,"v":7571500},{"d":"2012-05-15","o":11.23,"h":11.3,"l":10.9,"c":11.13,"v":7714900},{"d":"2012-05-16","o":11.12,"h":11.59,"l":11.12,"c":11.13,"v":7514900},{"d":"2012-05-17","o":11.22,"h":11.26,"l":10.04,"c":10.19,"v":15646000},{"d":"2012-05-18","o":10.23,"h":10.4,"l":9.65,"c":10.06,"v":10813400},{"d":"2012-05-21","o":10.07,"h":10.75,"l":10.07,"c":10.71,"v":8290100},{"d":"2012-05-22","o":10.75,"h":10.97,"l":10.53,"c":10.62,"v":6227400},{"d":"2012-05-23","o":10.5,"h":11,"l":10.28,"c":11,"v":7233000},{"d":"2012-05-24","o":11.19,"h":12.23,"l":11.13,"c":12.16,"v":17085400},{"d":"2012-05-25","o":12.16,"h":12.4,"l":11.96,"c":12.3,"v":8341300},{"d":"2012-05-29","o":12.41,"h":12.67,"l":12.22,"c":12.62,"v":7147600},{"d":"2012-05-30","o":12.6,"h":12.85,"l":12.46,"c":12.69,"v":8895400},{"d":"2012-05-31","o":12.76,"h":13.36,"l":12.51,"c":13.22,"v":9914700},{"d":"2012-06-01","o":13.01,"h":13.05,"l":12.34,"c":12.64,"v":11998500},{"d":"2012-06-04","o":12.63,"h":12.63,"l":11.12,"c":11.18,"v":13603800},{"d":"2012-06-05","o":11.28,"h":11.74,"l":11.18,"c":11.62,"v":5680300},{"d":"2012-06-06","o":11.82,"h":11.89,"l":11.58,"c":11.78,"v":5216300},{"d":"2012-06-07","o":11.82,"h":12.17,"l":11.28,"c":11.28,"v":8513300},{"d":"2012-06-08","o":11.34,"h":12.23,"l":11.18,"c":12.15,"v":9863800},{"d":"2012-06-11","o":12.22,"h":12.42,"l":11.35,"c":11.36,"v":7708500},{"d":"2012-06-12","o":11.49,"h":11.87,"l":11.33,"c":11.43,"v":7488200},{"d":"2012-06-13","o":11.58,"h":12.53,"l":11.5,"c":11.97,"v":12150700},{"d":"2012-06-14","o":12.06,"h":12.55,"l":12.05,"c":12.48,"v":8775200},{"d":"2012-06-15","o":12.39,"h":12.55,"l":11.9,"c":12.03,"v":7497600},{"d":"2012-06-18","o":12.03,"h":12.52,"l":11.83,"c":12.5,"v":7784900},{"d":"2012-06-19","o":12.5,"h":12.78,"l":12.24,"c":12.7,"v":11647400},{"d":"2012-06-20","o":12.65,"h":13.11,"l":12.45,"c":13.03,"v":8589200},{"d":"2012-06-21","o":13.2,"h":13.78,"l":13.2,"c":13.47,"v":13129800},{"d":"2012-06-22","o":13.26,"h":13.75,"l":12.84,"c":13.17,"v":14666900},{"d":"2012-06-25","o":13,"h":13.05,"l":12.57,"c":12.65,"v":5882000},{"d":"2012-06-26","o":12.83,"h":13.2,"l":12.78,"c":12.88,"v":8187700},{"d":"2012-06-27","o":12.79,"h":13.33,"l":12.62,"c":13.31,"v":7264900},{"d":"2012-06-28","o":13.13,"h":13.44,"l":12.78,"c":13.4,"v":9192300},{"d":"2012-06-29","o":13.51,"h":13.8,"l":13.21,"c":13.33,"v":9455200},{"d":"2012-07-02","o":13.43,"h":13.81,"l":13.34,"c":13.55,"v":10702300},{"d":"2012-07-03","o":13.49,"h":13.54,"l":13.02,"c":13.21,"v":8305000},{"d":"2012-07-05","o":13.25,"h":13.57,"l":12.88,"c":13.47,"v":8573800},{"d":"2012-07-06","o":13.31,"h":14.09,"l":13.31,"c":13.87,"v":11326900},{"d":"2012-07-09","o":13.82,"h":13.88,"l":13.27,"c":13.49,"v":7933800},{"d":"2012-07-10","o":13.55,"h":13.96,"l":13.36,"c":13.91,"v":11868900},{"d":"2012-07-11","o":13.86,"h":14.42,"l":13.85,"c":14.12,"v":9101100},{"d":"2012-07-12","o":13.98,"h":14.25,"l":13.7,"c":13.97,"v":8067800},{"d":"2012-07-13","o":14.06,"h":14.51,"l":14.06,"c":14.45,"v":6694600},{"d":"2012-07-16","o":14.4,"h":14.5,"l":13.99,"c":14.09,"v":9171500},{"d":"2012-07-17","o":14.2,"h":14.25,"l":13.84,"c":14.07,"v":7634500},{"d":"2012-07-18","o":14.01,"h":14.2,"l":13.2,"c":13.42,"v":11240100},{"d":"2012-07-19","o":13.58,"h":13.75,"l":12.43,"c":12.5,"v":13748800},{"d":"2012-07-20","o":12.42,"h":12.69,"l":11.87,"c":12.01,"v":10048400},{"d":"2012-07-23","o":11.88,"h":12.37,"l":11.54,"c":12.08,"v":9005300},{"d":"2012-07-24","o":12.05,"h":12.1,"l":11.37,"c":11.59,"v":7879600},{"d":"2012-07-25","o":12.17,"h":12.49,"l":10.96,"c":11.15,"v":17717800},{"d":"2012-07-26","o":11.31,"h":11.31,"l":10.59,"c":11.19,"v":10942700},{"d":"2012-07-27","o":11.34,"h":11.54,"l":11.14,"c":11.35,"v":5844700},{"d":"2012-07-30","o":11.3,"h":11.41,"l":11.07,"c":11.29,"v":4354100},{"d":"2012-07-31","o":11.31,"h":11.63,"l":11.16,"c":11.46,"v":6818400},{"d":"2012-08-01","o":11.29,"h":11.29,"l":10.76,"c":10.83,"v":8123600},{"d":"2012-08-02","o":10.73,"h":11.13,"l":10.61,"c":10.68,"v":6665600},{"d":"2012-08-03","o":10.82,"h":11.05,"l":10.72,"c":10.89,"v":4475200},{"d":"2012-08-06","o":10.94,"h":11.12,"l":10.8,"c":10.81,"v":5529000},{"d":"2012-08-07","o":10.84,"h":10.84,"l":9.74,"c":9.94,"v":15827900},{"d":"2012-08-08","o":9.93,"h":10.69,"l":9.81,"c":10.4,"v":9183300},{"d":"2012-08-09","o":10.36,"h":10.56,"l":10.01,"c":10.05,"v":5483200},{"d":"2012-08-10","o":10.17,"h":10.29,"l":10.04,"c":10.07,"v":6333900},{"d":"2012-08-13","o":10.2,"h":10.39,"l":9.95,"c":10.12,"v":6249800},{"d":"2012-08-14","o":10.17,"h":10.38,"l":10.04,"c":10.12,"v":4193700},{"d":"2012-08-15","o":10.08,"h":10.23,"l":10.06,"c":10.15,"v":3696700},{"d":"2012-08-16","o":10.26,"h":10.4,"l":9.9,"c":9.91,"v":7958300},{"d":"2012-08-17","o":9.94,"h":10.09,"l":9.9,"c":10.08,"v":7573800},{"d":"2012-08-20","o":10.08,"h":10.69,"l":10.07,"c":10.59,"v":7545600},{"d":"2012-08-21","o":10.63,"h":11.5,"l":10.63,"c":11.42,"v":19958800},{"d":"2012-08-22","o":11.34,"h":11.73,"l":11.21,"c":11.61,"v":10711700},{"d":"2012-08-23","o":11.65,"h":11.75,"l":11,"c":11.04,"v":6695000},{"d":"2012-08-24","o":11,"h":11.23,"l":10.9,"c":11.11,"v":4722300},{"d":"2012-08-27","o":11.16,"h":11.36,"l":10.93,"c":11.04,"v":5707100},{"d":"2012-08-28","o":10.99,"h":11.19,"l":10.74,"c":10.81,"v":7974300},{"d":"2012-08-29","o":10.8,"h":11,"l":10.41,"c":10.45,"v":5761100},{"d":"2012-08-30","o":10.41,"h":10.47,"l":10.1,"c":10.4,"v":5385700},{"d":"2012-08-31","o":10.89,"h":11,"l":10.53,"c":10.66,"v":6248300},{"d":"2012-09-04","o":10.61,"h":10.67,"l":10.22,"c":10.45,"v":4713400},{"d":"2012-09-05","o":10.4,"h":11.28,"l":10.39,"c":11.22,"v":8286800},{"d":"2012-09-06","o":10.95,"h":11.55,"l":10.95,"c":11.42,"v":9613800},{"d":"2012-09-07","o":11.39,"h":12.2,"l":11.33,"c":12.14,"v":8939100},{"d":"2012-09-10","o":12.1,"h":12.48,"l":11.89,"c":12,"v":9006400},{"d":"2012-09-11","o":11.96,"h":12.04,"l":11.53,"c":11.62,"v":8012700},{"d":"2012-09-12","o":11.65,"h":11.91,"l":11.58,"c":11.82,"v":5036100},{"d":"2012-09-13","o":11.81,"h":11.81,"l":11.2,"c":11.25,"v":8627500},{"d":"2012-09-14","o":11.17,"h":11.18,"l":10.49,"c":10.53,"v":13641000},{"d":"2012-09-17","o":10.63,"h":10.78,"l":10.19,"c":10.56,"v":10504800},{"d":"2012-09-18","o":10.46,"h":10.68,"l":10.2,"c":10.31,"v":6980600},{"d":"2012-09-19","o":10.53,"h":11.24,"l":10.47,"c":10.97,"v":10926500},{"d":"2012-09-20","o":10.87,"h":10.92,"l":10.66,"c":10.68,"v":4523100},{"d":"2012-09-21","o":10.83,"h":10.85,"l":10.55,"c":10.67,"v":6524500},{"d":"2012-09-24","o":10.66,"h":10.94,"l":10.35,"c":10.51,"v":5220900},{"d":"2012-09-25","o":10.56,"h":10.7,"l":10.28,"c":10.28,"v":5187200},{"d":"2012-09-26","o":10.31,"h":10.59,"l":10.31,"c":10.5,"v":4038400},{"d":"2012-09-27","o":10.43,"h":10.51,"l":10.26,"c":10.36,"v":4036000},{"d":"2012-09-28","o":10.31,"h":10.5,"l":10.15,"c":10.46,"v":4404600},{"d":"2012-10-01","o":10.35,"h":10.84,"l":10.32,"c":10.75,"v":6120000},{"d":"2012-10-02","o":10.77,"h":11.13,"l":10.64,"c":10.88,"v":4690000},{"d":"2012-10-03","o":11.12,"h":11.88,"l":11.07,"c":11.78,"v":13775400},{"d":"2012-10-04","o":11.83,"h":11.93,"l":11.55,"c":11.67,"v":6893400},{"d":"2012-10-05","o":11.79,"h":12.22,"l":11.61,"c":11.66,"v":6819600},{"d":"2012-10-08","o":11.76,"h":11.84,"l":11.52,"c":11.57,"v":2946500},{"d":"2012-10-09","o":11.57,"h":11.57,"l":11.14,"c":11.3,"v":4592900},{"d":"2012-10-10","o":11.3,"h":11.43,"l":11.07,"c":11.34,"v":3567500},{"d":"2012-10-11","o":11.35,"h":11.52,"l":11.01,"c":11.17,"v":4540700},{"d":"2012-10-12","o":11.2,"h":11.49,"l":11.13,"c":11.36,"v":3540300},{"d":"2012-10-15","o":11.47,"h":11.66,"l":11.29,"c":11.42,"v":3734800},{"d":"2012-10-16","o":11.46,"h":11.59,"l":11.33,"c":11.58,"v":3401000},{"d":"2012-10-17","o":11.46,"h":11.79,"l":11.25,"c":11.62,"v":4610600},{"d":"2012-10-18","o":11.63,"h":12.12,"l":11.6,"c":11.72,"v":6363500},{"d":"2012-10-19","o":11.63,"h":11.77,"l":11.33,"c":11.47,"v":3807900},{"d":"2012-10-22","o":11.49,"h":11.97,"l":11.45,"c":11.92,"v":4677500},{"d":"2012-10-23","o":11.87,"h":12.17,"l":11.61,"c":12.09,"v":7749700},{"d":"2012-10-24","o":12.37,"h":12.63,"l":12.09,"c":12.37,"v":11283300},{"d":"2012-10-25","o":12.23,"h":12.37,"l":11.89,"c":11.97,"v":5623700},{"d":"2012-10-26","o":12.23,"h":12.34,"l":11.78,"c":11.92,"v":5664500},{"d":"2012-10-31","o":11.8,"h":12.23,"l":11.55,"c":12.18,"v":5144500},{"d":"2012-11-01","o":12.17,"h":12.59,"l":12.06,"c":12.55,"v":5001800},{"d":"2012-11-02","o":12.6,"h":12.69,"l":12.38,"c":12.53,"v":4813500},{"d":"2012-11-05","o":12.57,"h":12.78,"l":12.53,"c":12.64,"v":4571300},{"d":"2012-11-06","o":12.61,"h":12.69,"l":12.5,"c":12.67,"v":3449100},{"d":"2012-11-07","o":12.55,"h":12.68,"l":12.18,"c":12.59,"v":7272000},{"d":"2012-11-08","o":12.5,"h":13.14,"l":12.46,"c":13.02,"v":10188000},{"d":"2012-11-09","o":12.94,"h":13.19,"l":12.53,"c":12.61,"v":6560000},{"d":"2012-11-12","o":12.72,"h":12.81,"l":12.28,"c":12.29,"v":6752100},{"d":"2012-11-13","o":12.34,"h":12.82,"l":12.28,"c":12.59,"v":6257900},{"d":"2012-11-14","o":12.65,"h":12.9,"l":11.99,"c":12.01,"v":8794800},{"d":"2012-11-15","o":12.03,"h":12.48,"l":12,"c":12.06,"v":5942800},{"d":"2012-11-16","o":12.02,"h":12.03,"l":11.52,"c":11.76,"v":5440000},{"d":"2012-11-19","o":11.78,"h":12.07,"l":11.7,"c":12.07,"v":3719000},{"d":"2012-11-20","o":12.04,"h":12.52,"l":11.97,"c":12.49,"v":4975500},{"d":"2012-11-21","o":12.47,"h":12.52,"l":12.28,"c":12.47,"v":3141200},{"d":"2012-11-23","o":12.48,"h":12.57,"l":12.36,"c":12.5,"v":1464800},{"d":"2012-11-26","o":12.41,"h":13,"l":12.2,"c":12.92,"v":7475600},{"d":"2012-11-27","o":12.54,"h":12.92,"l":12.4,"c":12.72,"v":4426600},{"d":"2012-11-28","o":12.71,"h":12.98,"l":12.61,"c":12.97,"v":4663100},{"d":"2012-11-29","o":12.98,"h":13.09,"l":12.81,"c":13,"v":4453200},{"d":"2012-11-30","o":12.98,"h":13.03,"l":12.75,"c":12.89,"v":4889700},{"d":"2012-12-03","o":12.92,"h":12.92,"l":12.62,"c":12.66,"v":3167000},{"d":"2012-12-04","o":12.72,"h":12.89,"l":12.06,"c":12.38,"v":5775300},{"d":"2012-12-05","o":12.46,"h":12.52,"l":11.97,"c":12.11,"v":6484300},{"d":"2012-12-06","o":12.13,"h":12.68,"l":12.1,"c":12.61,"v":7057000},{"d":"2012-12-07","o":12.66,"h":13.05,"l":12.45,"c":12.77,"v":9250800},{"d":"2012-12-10","o":12.79,"h":13.05,"l":12.6,"c":12.78,"v":4620200},{"d":"2012-12-11","o":12.86,"h":13.26,"l":12.75,"c":12.88,"v":6704500},{"d":"2012-12-12","o":12.89,"h":13.08,"l":12.65,"c":12.7,"v":4651700},{"d":"2012-12-13","o":12.76,"h":13.07,"l":12.67,"c":12.97,"v":6238500},{"d":"2012-12-14","o":12.95,"h":13.15,"l":12.82,"c":12.83,"v":4226800},{"d":"2012-12-17","o":13.1,"h":13.22,"l":12.73,"c":12.79,"v":7924700},{"d":"2012-12-18","o":12.85,"h":12.95,"l":12.77,"c":12.95,"v":5615000},{"d":"2012-12-19","o":12.97,"h":13.67,"l":12.95,"c":13.48,"v":9147700},{"d":"2012-12-20","o":13.49,"h":13.75,"l":13.43,"c":13.54,"v":8658800},{"d":"2012-12-21","o":13.25,"h":13.52,"l":13.24,"c":13.44,"v":6081200},{"d":"2012-12-24","o":13.34,"h":13.55,"l":13.25,"c":13.33,"v":1158400},{"d":"2012-12-26","o":13.25,"h":13.49,"l":13.16,"c":13.23,"v":1978800},{"d":"2012-12-27","o":13.24,"h":13.36,"l":12.87,"c":13.1,"v":3663200},{"d":"2012-12-28","o":13,"h":13.04,"l":12.65,"c":12.79,"v":4261800},{"d":"2012-12-31","o":12.85,"h":13.68,"l":12.84,"c":13.5,"v":7005600},{"d":"2013-01-02","o":13.72,"h":14.01,"l":13.6,"c":13.98,"v":6662000},{"d":"2013-01-03","o":14.02,"h":14.13,"l":13.6,"c":13.66,"v":5398400},{"d":"2013-01-04","o":13.8,"h":14.87,"l":13.76,"c":14.73,"v":12048300},{"d":"2013-01-07","o":14.79,"h":14.98,"l":14.53,"c":14.84,"v":5730600},{"d":"2013-01-08","o":14.89,"h":15.25,"l":14.78,"c":15.16,"v":8034400},{"d":"2013-01-09","o":15.12,"h":15.5,"l":15.04,"c":15.13,"v":8493100},{"d":"2013-01-10","o":15.2,"h":15.28,"l":14.84,"c":15.14,"v":5248800},{"d":"2013-01-11","o":15.1,"h":15.31,"l":14.72,"c":14.78,"v":4829400},{"d":"2013-01-14","o":14.81,"h":14.81,"l":14.41,"c":14.67,"v":5978000},{"d":"2013-01-15","o":14.24,"h":14.53,"l":14.11,"c":14.31,"v":7384900},{"d":"2013-01-16","o":14.39,"h":14.7,"l":14.22,"c":14.63,"v":4263600},{"d":"2013-01-17","o":14.83,"h":14.87,"l":14.28,"c":14.48,"v":4675000},{"d":"2013-01-18","o":14.52,"h":14.62,"l":14.3,"c":14.44,"v":5297400},{"d":"2013-01-22","o":14.47,"h":14.92,"l":14.44,"c":14.85,"v":6520700},{"d":"2013-01-23","o":15.32,"h":15.64,"l":15.02,"c":15.07,"v":15854900},{"d":"2013-01-24","o":15.04,"h":15.39,"l":14.44,"c":14.67,"v":7112300},{"d":"2013-01-25","o":14.7,"h":15.2,"l":14.49,"c":14.97,"v":8381900},{"d":"2013-01-28","o":15,"h":15.31,"l":14.85,"c":15.03,"v":6544500},{"d":"2013-01-29","o":14.98,"h":15.04,"l":14.2,"c":14.42,"v":10258600},{"d":"2013-01-30","o":14.46,"h":14.51,"l":14.21,"c":14.3,"v":4873200},{"d":"2013-01-31","o":14.28,"h":14.55,"l":14.22,"c":14.28,"v":4575800},{"d":"2013-02-01","o":14.43,"h":14.57,"l":14.02,"c":14.12,"v":5308600},{"d":"2013-02-04","o":14.08,"h":14.42,"l":13.95,"c":13.99,"v":4441000},{"d":"2013-02-05","o":14.13,"h":14.26,"l":13.86,"c":14.09,"v":4175900},{"d":"2013-02-06","o":14.06,"h":14.58,"l":14.06,"c":14.56,"v":5239800},{"d":"2013-02-07","o":14.91,"h":15.4,"l":14.63,"c":15.11,"v":16835700},{"d":"2013-02-08","o":15.07,"h":15.12,"l":14.63,"c":14.75,"v":8407500},{"d":"2013-02-11","o":14.89,"h":15.01,"l":14.26,"c":14.46,"v":8882000},{"d":"2013-02-12","o":14.45,"h":14.51,"l":14.1,"c":14.27,"v":8126000},{"d":"2013-02-13","o":14.3,"h":14.94,"l":14.25,"c":14.66,"v":10259500},{"d":"2013-02-14","o":14.94,"h":14.96,"l":13.16,"c":13.99,"v":31879900},{"d":"2013-02-15","o":13.93,"h":14.61,"l":13.93,"c":14.5,"v":15628000},{"d":"2013-02-19","o":14.33,"h":14.56,"l":14.08,"c":14.26,"v":11354400},{"d":"2013-02-20","o":14.17,"h":14.26,"l":13.15,"c":13.33,"v":14725200},{"d":"2013-02-21","o":13.62,"h":13.95,"l":12.9,"c":13.37,"v":11922100},{"d":"2013-02-22","o":13.57,"h":13.6,"l":13.21,"c":13.57,"v":6071400},{"d":"2013-02-25","o":13.6,"h":13.76,"l":13,"c":13.02,"v":7186400},{"d":"2013-02-26","o":13.14,"h":13.42,"l":12.7,"c":13.26,"v":9419000},{"d":"2013-02-27","o":13.28,"h":13.62,"l":13.18,"c":13.41,"v":7390500},{"d":"2013-02-28","o":13.49,"h":13.63,"l":13.39,"c":13.43,"v":6143600},{"d":"2013-03-01","o":13.37,"h":13.95,"l":13.32,"c":13.61,"v":7376800},{"d":"2013-03-04","o":13.5,"h":14.07,"l":13.47,"c":13.9,"v":8174800},{"d":"2013-03-05","o":14.01,"h":14.05,"l":13.71,"c":14.05,"v":7676100},{"d":"2013-03-06","o":14.52,"h":14.68,"l":14.25,"c":14.57,"v":13243200},{"d":"2013-03-07","o":14.7,"h":14.93,"l":14.5,"c":14.82,"v":9125300},{"d":"2013-03-08","o":14.99,"h":15.2,"l":14.84,"c":14.92,"v":10593700},{"d":"2013-03-11","o":14.85,"h":15.15,"l":14.71,"c":15.13,"v":6961800},{"d":"2013-03-12","o":15.14,"h":15.6,"l":14.95,"c":15.5,"v":8999100},{"d":"2013-03-13","o":15.54,"h":16.2,"l":15.48,"c":15.91,"v":11380000},{"d":"2013-03-14","o":15.98,"h":16.36,"l":15.93,"c":16.25,"v":8383300},{"d":"2013-03-15","o":16.45,"h":16.54,"l":15.88,"c":15.98,"v":17667700},{"d":"2013-03-18","o":15.8,"h":16.33,"l":15.71,"c":16.29,"v":6514100},{"d":"2013-03-19","o":16.48,"h":16.85,"l":16.41,"c":16.78,"v":11805300},{"d":"2013-03-20","o":17.13,"h":17.33,"l":16.87,"c":17.23,"v":10819800},{"d":"2013-03-21","o":17.21,"h":17.43,"l":16.87,"c":17,"v":10740800},{"d":"2013-03-22","o":17.1,"h":17.29,"l":16.77,"c":16.86,"v":8545200},{"d":"2013-03-25","o":16.92,"h":17,"l":16.35,"c":16.6,"v":8400000},{"d":"2013-03-26","o":16.67,"h":16.84,"l":16.5,"c":16.51,"v":6898500},{"d":"2013-03-27","o":16.48,"h":16.77,"l":16.33,"c":16.65,"v":5537100},{"d":"2013-03-28","o":17,"h":17.09,"l":16.82,"c":16.97,"v":8324100},{"d":"2013-04-01","o":17.02,"h":17.13,"l":16.54,"c":16.67,"v":5222300},{"d":"2013-04-02","o":16.48,"h":16.5,"l":15.71,"c":15.74,"v":14595600},{"d":"2013-04-03","o":15.82,"h":15.92,"l":15.13,"c":15.53,"v":14658300},{"d":"2013-04-04","o":15.12,"h":15.71,"l":15.12,"c":15.69,"v":5520300},{"d":"2013-04-05","o":15.17,"h":15.79,"l":15.03,"c":15.72,"v":5252300},{"d":"2013-04-08","o":15.82,"h":15.97,"l":15.53,"c":15.84,"v":3780700},{"d":"2013-04-09","o":16.07,"h":16.1,"l":15.67,"c":15.7,"v":4420200},{"d":"2013-04-10","o":15.74,"h":15.98,"l":15.7,"c":15.78,"v":3650600},{"d":"2013-04-11","o":15.77,"h":16.38,"l":15.75,"c":16.19,"v":5062200},{"d":"2013-04-12","o":16.11,"h":16.39,"l":15.95,"c":16.14,"v":3751800},{"d":"2013-04-15","o":16.2,"h":16.39,"l":15.47,"c":15.59,"v":6243400},{"d":"2013-04-16","o":15.96,"h":16.74,"l":15.81,"c":16.37,"v":10458200},{"d":"2013-04-17","o":16.17,"h":16.55,"l":15.9,"c":16.52,"v":6581900},{"d":"2013-04-18","o":16.54,"h":16.54,"l":15.95,"c":16.1,"v":7633300},{"d":"2013-04-19","o":16.1,"h":16.24,"l":15.85,"c":16.02,"v":5762600},{"d":"2013-04-22","o":15.99,"h":16,"l":15.5,"c":15.52,"v":9227100},{"d":"2013-04-23","o":15.33,"h":16.49,"l":15.33,"c":16.3,"v":12302300},{"d":"2013-04-24","o":16.26,"h":16.5,"l":16,"c":16.45,"v":6114400},{"d":"2013-04-25","o":16.55,"h":16.73,"l":16.19,"c":16.22,"v":5548800},{"d":"2013-04-26","o":16.38,"h":16.73,"l":16.16,"c":16.59,"v":7272100},{"d":"2013-04-29","o":16.7,"h":16.97,"l":16.56,"c":16.81,"v":5436400},{"d":"2013-04-30","o":16.8,"h":17.05,"l":16.57,"c":16.9,"v":3640700},{"d":"2013-05-01","o":16.91,"h":17.17,"l":16.6,"c":16.6,"v":4943600},{"d":"2013-05-02","o":16.72,"h":16.98,"l":16.6,"c":16.94,"v":4888900},{"d":"2013-05-03","o":17.02,"h":17.19,"l":16.89,"c":17.02,"v":6451900},{"d":"2013-05-06","o":17.05,"h":17.11,"l":16.91,"c":17,"v":3930700},{"d":"2013-05-07","o":17.15,"h":17.15,"l":16.95,"c":16.98,"v":3157000},{"d":"2013-05-08","o":17.01,"h":17.55,"l":16.99,"c":17.34,"v":6706200},{"d":"2013-05-09","o":17.53,"h":17.86,"l":17.34,"c":17.38,"v":6424000},{"d":"2013-05-10","o":17.61,"h":17.81,"l":17.41,"c":17.76,"v":4248200},{"d":"2013-05-13","o":17.74,"h":17.95,"l":17.57,"c":17.72,"v":4250900},{"d":"2013-05-14","o":17.82,"h":18.3,"l":17.8,"c":18.1,"v":5989700},{"d":"2013-05-15","o":18.37,"h":18.99,"l":18.31,"c":18.81,"v":8951500},{"d":"2013-05-16","o":18.96,"h":19.52,"l":18.88,"c":19.12,"v":6679300},{"d":"2013-05-17","o":19.38,"h":19.7,"l":18.75,"c":19.01,"v":7540000},{"d":"2013-05-20","o":19.05,"h":19.39,"l":18.39,"c":18.59,"v":6055000},{"d":"2013-05-21","o":18.55,"h":18.7,"l":17.65,"c":17.95,"v":10018700},{"d":"2013-05-22","o":18.06,"h":18.43,"l":17.71,"c":17.93,"v":8662000},{"d":"2013-05-23","o":17.48,"h":18.45,"l":17.44,"c":18.19,"v":7482400},{"d":"2013-05-24","o":18.11,"h":18.42,"l":17.89,"c":18.21,"v":4277800},{"d":"2013-05-28","o":18.44,"h":18.72,"l":18.05,"c":18.12,"v":4561900},{"d":"2013-05-29","o":18.06,"h":18.15,"l":17.65,"c":17.83,"v":4216200},{"d":"2013-05-30","o":17.92,"h":18.22,"l":17.66,"c":17.67,"v":4126600},{"d":"2013-05-31","o":17.66,"h":17.9,"l":17.55,"c":17.57,"v":3831500},{"d":"2013-06-03","o":17.54,"h":17.9,"l":17.4,"c":17.73,"v":5776800},{"d":"2013-06-04","o":17.78,"h":18.2,"l":17.56,"c":17.65,"v":4543800},{"d":"2013-06-05","o":17.15,"h":17.62,"l":16.85,"c":16.95,"v":11852000},{"d":"2013-06-06","o":16.92,"h":17.08,"l":15.93,"c":16.64,"v":12738600},{"d":"2013-06-07","o":16.89,"h":17.1,"l":16.65,"c":17.02,"v":4030900},{"d":"2013-06-10","o":17.09,"h":17.35,"l":17.05,"c":17.26,"v":4246400},{"d":"2013-06-11","o":16.94,"h":17.26,"l":16.75,"c":16.92,"v":3788700},{"d":"2013-06-12","o":16.97,"h":17.2,"l":16.65,"c":16.88,"v":3602200},{"d":"2013-06-13","o":16.85,"h":17.07,"l":16.64,"c":17.01,"v":5384700},{"d":"2013-06-14","o":16.96,"h":17.25,"l":16.81,"c":16.93,"v":2572500},{"d":"2013-06-17","o":17.02,"h":17.16,"l":16.74,"c":16.95,"v":2845000},{"d":"2013-06-18","o":16.94,"h":17.32,"l":16.82,"c":17.22,"v":4298600},{"d":"2013-06-19","o":17.16,"h":17.27,"l":17,"c":17.06,"v":2382500},{"d":"2013-06-20","o":16.73,"h":17.18,"l":16.53,"c":16.73,"v":5234200},{"d":"2013-06-21","o":16.8,"h":16.94,"l":16.05,"c":16.34,"v":6423700},{"d":"2013-06-24","o":16.06,"h":16.14,"l":15.59,"c":16.13,"v":6691000},{"d":"2013-06-25","o":16.22,"h":16.5,"l":16.16,"c":16.46,"v":3399500},{"d":"2013-06-26","o":16.5,"h":16.64,"l":16.17,"c":16.17,"v":3604500},{"d":"2013-06-27","o":16.29,"h":16.34,"l":16,"c":16.31,"v":3566000},{"d":"2013-06-28","o":16.24,"h":16.55,"l":16.16,"c":16.42,"v":7063900},{"d":"2013-07-01","o":16.5,"h":17.04,"l":16.48,"c":16.8,"v":4666900},{"d":"2013-07-02","o":16.78,"h":16.79,"l":16.36,"c":16.43,"v":4009300},{"d":"2013-07-03","o":16.06,"h":16.8,"l":16.04,"c":16.75,"v":2625800},{"d":"2013-07-05","o":16.93,"h":17,"l":16.68,"c":16.84,"v":2397200},{"d":"2013-07-08","o":16.94,"h":17.09,"l":16.85,"c":16.94,"v":2671200},{"d":"2013-07-09","o":17.01,"h":17.38,"l":16.97,"c":17.36,"v":4076600},{"d":"2013-07-10","o":17.32,"h":17.48,"l":17.01,"c":17.17,"v":4289700},{"d":"2013-07-11","o":17.4,"h":17.5,"l":17.27,"c":17.37,"v":3153800},{"d":"2013-07-12","o":17.36,"h":17.85,"l":17.35,"c":17.56,"v":3947100},{"d":"2013-07-15","o":17.66,"h":17.83,"l":17.56,"c":17.76,"v":3267000},{"d":"2013-07-16","o":17.86,"h":18,"l":17.75,"c":17.95,"v":3839100},{"d":"2013-07-17","o":17.96,"h":18.47,"l":17.95,"c":18.45,"v":6291800},{"d":"2013-07-18","o":18.7,"h":18.93,"l":18.31,"c":18.42,"v":8434200},{"d":"2013-07-19","o":18.26,"h":18.37,"l":18,"c":18.23,"v":4122700},{"d":"2013-07-22","o":18.25,"h":18.3,"l":18,"c":18.15,"v":4705200},{"d":"2013-07-23","o":18.33,"h":18.34,"l":17.85,"c":18.05,"v":4893700},{"d":"2013-07-24","o":18.43,"h":18.71,"l":18.22,"c":18.5,"v":10792800},{"d":"2013-07-25","o":18.49,"h":18.85,"l":18.3,"c":18.83,"v":9851900},{"d":"2013-07-26","o":18.74,"h":19.11,"l":18.68,"c":19.09,"v":7797700},{"d":"2013-07-29","o":19.07,"h":19.26,"l":18.93,"c":19.23,"v":6462700},{"d":"2013-07-30","o":19.33,"h":19.45,"l":19.11,"c":19.2,"v":6091900},{"d":"2013-07-31","o":19.25,"h":19.49,"l":19.19,"c":19.35,"v":9571100},{"d":"2013-08-01","o":19.44,"h":19.59,"l":19.24,"c":19.38,"v":7989100},{"d":"2013-08-02","o":19.38,"h":19.39,"l":18.9,"c":18.92,"v":7382700},{"d":"2013-08-05","o":18.9,"h":19.25,"l":18.9,"c":19.17,"v":4365800},{"d":"2013-08-06","o":19.17,"h":19.2,"l":18.83,"c":18.92,"v":3350300},{"d":"2013-08-07","o":18.84,"h":18.98,"l":18.52,"c":18.87,"v":4318500},{"d":"2013-08-08","o":18.99,"h":19.13,"l":18.9,"c":18.98,"v":4269900},{"d":"2013-08-09","o":18.91,"h":19.08,"l":18.56,"c":18.6,"v":4720600},{"d":"2013-08-12","o":18.49,"h":18.88,"l":18.07,"c":18.82,"v":4674800},{"d":"2013-08-13","o":18.86,"h":18.95,"l":16.29,"c":16.36,"v":78591200},{"d":"2013-08-14","o":16.05,"h":16.34,"l":15.35,"c":16.17,"v":28026200},{"d":"2013-08-15","o":15.97,"h":16.16,"l":15.65,"c":15.72,"v":10372800},{"d":"2013-08-16","o":15.7,"h":16.42,"l":15.7,"c":16.01,"v":8824700},{"d":"2013-08-19","o":15.97,"h":15.99,"l":15.62,"c":15.64,"v":6141500},{"d":"2013-08-20","o":15.64,"h":16.21,"l":15.6,"c":15.8,"v":6373900},{"d":"2013-08-21","o":15.8,"h":15.99,"l":15.75,"c":15.81,"v":4234300},{"d":"2013-08-22","o":15.91,"h":16.37,"l":15.9,"c":16.27,"v":4770200},{"d":"2013-08-23","o":16.3,"h":16.4,"l":16.1,"c":16.16,"v":2190400},{"d":"2013-08-26","o":16.16,"h":16.41,"l":16.03,"c":16.21,"v":2808200},{"d":"2013-08-27","o":15.87,"h":16,"l":15.33,"c":15.47,"v":6422300},{"d":"2013-08-28","o":15.38,"h":15.53,"l":15.28,"c":15.34,"v":3613100},{"d":"2013-08-29","o":16.03,"h":16.39,"l":15.72,"c":15.96,"v":7645000},{"d":"2013-08-30","o":16.1,"h":16.73,"l":16.07,"c":16.16,"v":7569500},{"d":"2013-09-03","o":16.38,"h":16.64,"l":16.11,"c":16.39,"v":4178200},{"d":"2013-09-04","o":16.49,"h":16.85,"l":16.44,"c":16.81,"v":4839200},{"d":"2013-09-05","o":16.95,"h":17.13,"l":16.88,"c":16.99,"v":3528500},{"d":"2013-09-06","o":17.18,"h":17.2,"l":16.62,"c":16.8,"v":4512900},{"d":"2013-09-09","o":16.86,"h":17.47,"l":16.84,"c":17.47,"v":5276200},{"d":"2013-09-10","o":17.69,"h":18.18,"l":17.64,"c":18.12,"v":5827000},{"d":"2013-09-11","o":18.03,"h":18.04,"l":17.31,"c":17.72,"v":6391100},{"d":"2013-09-12","o":17.69,"h":17.95,"l":17.55,"c":17.63,"v":3475500},{"d":"2013-09-13","o":17.71,"h":18.03,"l":17.71,"c":17.87,"v":2590600},{"d":"2013-09-16","o":18.16,"h":18.41,"l":17.97,"c":18.07,"v":5691300},{"d":"2013-09-17","o":18.57,"h":18.82,"l":18.5,"c":18.72,"v":5634500},{"d":"2013-09-18","o":18.68,"h":18.8,"l":18.47,"c":18.68,"v":4482400},{"d":"2013-09-19","o":18.67,"h":19.13,"l":18.61,"c":18.97,"v":5189900},{"d":"2013-09-20","o":18.94,"h":19.21,"l":18.83,"c":18.89,"v":4989100},{"d":"2013-09-23","o":18.89,"h":19,"l":18.54,"c":18.86,"v":3354400},{"d":"2013-09-24","o":18.79,"h":19.28,"l":18.68,"c":18.99,"v":5610900},{"d":"2013-09-25","o":19.13,"h":19.39,"l":18.8,"c":19.18,"v":3519500},{"d":"2013-09-26","o":19.17,"h":19.48,"l":19.1,"c":19.47,"v":3301300},{"d":"2013-09-27","o":19.09,"h":19.35,"l":18.77,"c":19.08,"v":4223100},{"d":"2013-09-30","o":18.34,"h":19.22,"l":18.04,"c":18.96,"v":4364300},{"d":"2013-10-01","o":18.98,"h":19.85,"l":18.98,"c":19.69,"v":7630300},{"d":"2013-10-02","o":20,"h":20.1,"l":19.74,"c":19.84,"v":5555100},{"d":"2013-10-03","o":20,"h":20.5,"l":19.67,"c":20.48,"v":7886500},{"d":"2013-10-04","o":20.31,"h":20.75,"l":20.31,"c":20.53,"v":6492900},{"d":"2013-10-07","o":20.41,"h":20.77,"l":20.3,"c":20.39,"v":3837200},{"d":"2013-10-08","o":20.32,"h":20.43,"l":19.92,"c":20.02,"v":4188900},{"d":"2013-10-09","o":20.08,"h":20.27,"l":19.77,"c":20.06,"v":3358000},{"d":"2013-10-10","o":20.35,"h":20.65,"l":20.27,"c":20.5,"v":3372000},{"d":"2013-10-11","o":20.5,"h":20.73,"l":20.42,"c":20.72,"v":3503300},{"d":"2013-10-14","o":20.52,"h":20.67,"l":20.26,"c":20.58,"v":3066400},{"d":"2013-10-15","o":20.64,"h":20.83,"l":20.32,"c":20.5,"v":3089000},{"d":"2013-10-16","o":20.57,"h":20.73,"l":20.45,"c":20.62,"v":3478800},{"d":"2013-10-17","o":20.72,"h":21.06,"l":20.64,"c":21,"v":4487000},{"d":"2013-10-18","o":21.23,"h":21.35,"l":20.82,"c":21.14,"v":3676600},{"d":"2013-10-21","o":21.23,"h":21.34,"l":21.07,"c":21.22,"v":2104100},{"d":"2013-10-22","o":21.53,"h":21.99,"l":21.34,"c":21.95,"v":5208400},{"d":"2013-10-23","o":21.82,"h":22.09,"l":21.31,"c":21.4,"v":5540000},{"d":"2013-10-24","o":22.08,"h":23.16,"l":21.82,"c":22.67,"v":9779400},{"d":"2013-10-25","o":22.76,"h":23.08,"l":21.65,"c":22.15,"v":9907100},{"d":"2013-10-28","o":22.24,"h":22.63,"l":21.88,"c":22.01,"v":4642800},{"d":"2013-10-29","o":22.76,"h":22.79,"l":22.07,"c":22.37,"v":5769000},{"d":"2013-10-30","o":22.38,"h":22.99,"l":21.82,"c":22.58,"v":13157000},{"d":"2013-10-31","o":22.6,"h":22.86,"l":21.97,"c":21.97,"v":6029300},{"d":"2013-11-01","o":22.04,"h":22.47,"l":21.6,"c":22.44,"v":7190700},{"d":"2013-11-04","o":22.6,"h":23.9,"l":22.57,"c":22.71,"v":19962000},{"d":"2013-11-05","o":22.75,"h":22.88,"l":22.33,"c":22.68,"v":7127300},{"d":"2013-11-06","o":23.26,"h":23.26,"l":21.9,"c":22.4,"v":8827100},{"d":"2013-11-07","o":22.53,"h":22.79,"l":21.95,"c":22.08,"v":6393200},{"d":"2013-11-08","o":22.16,"h":23.23,"l":22.12,"c":23.21,"v":8462000},{"d":"2013-11-11","o":23.25,"h":23.45,"l":23.06,"c":23.27,"v":3508100},{"d":"2013-11-12","o":23.26,"h":25.49,"l":22.5,"c":23.52,"v":40091800},{"d":"2013-11-13","o":24.22,"h":24.3,"l":23.13,"c":23.31,"v":20087200},{"d":"2013-11-14","o":23.79,"h":23.8,"l":23.38,"c":23.66,"v":12641900},{"d":"2013-11-15","o":23.73,"h":24.05,"l":23.32,"c":23.89,"v":13660700},{"d":"2013-11-18","o":24.22,"h":24.81,"l":24.04,"c":24.4,"v":10080800},{"d":"2013-11-19","o":24.55,"h":24.8,"l":24.08,"c":24.23,"v":14087400},{"d":"2013-11-20","o":24.29,"h":24.42,"l":23.91,"c":24.06,"v":11182500},{"d":"2013-11-21","o":24.07,"h":24.24,"l":23.78,"c":23.99,"v":9920500},{"d":"2013-11-22","o":24.2,"h":24.56,"l":23.9,"c":24.27,"v":12430500},{"d":"2013-11-25","o":24.45,"h":24.53,"l":24,"c":24.24,"v":9436600},{"d":"2013-11-26","o":24.17,"h":24.24,"l":23.7,"c":23.81,"v":10785200},{"d":"2013-11-27","o":23.92,"h":24.18,"l":23.63,"c":23.98,"v":14261600},{"d":"2013-11-29","o":24.12,"h":24.18,"l":23.45,"c":23.48,"v":4922900},{"d":"2013-12-02","o":23.55,"h":23.62,"l":23.01,"c":23.04,"v":9149800},{"d":"2013-12-03","o":22.99,"h":22.99,"l":22.01,"c":22.39,"v":17623800},{"d":"2013-12-04","o":22.38,"h":22.43,"l":21.69,"c":21.87,"v":16670300},{"d":"2013-12-05","o":22.27,"h":22.62,"l":21.45,"c":22.35,"v":30725800},{"d":"2013-12-06","o":22.72,"h":22.88,"l":22.13,"c":22.55,"v":28364700},{"d":"2013-12-09","o":23.95,"h":25.44,"l":23.45,"c":24.6,"v":43197300},{"d":"2013-12-10","o":24.54,"h":25.17,"l":24.41,"c":24.88,"v":18660600},{"d":"2013-12-11","o":25.44,"h":27.2,"l":25.37,"c":25.99,"v":38843400},{"d":"2013-12-12","o":26.2,"h":26.71,"l":25.45,"c":25.45,"v":19981800},{"d":"2013-12-13","o":25.61,"h":26.3,"l":25.52,"c":26.23,"v":12189900},{"d":"2013-12-16","o":26.63,"h":26.77,"l":26.35,"c":26.61,"v":13181300},{"d":"2013-12-17","o":26.47,"h":26.59,"l":25.95,"c":26.1,"v":11413200},{"d":"2013-12-18","o":25.99,"h":26.23,"l":25.55,"c":26.23,"v":9993900},{"d":"2013-12-19","o":26.09,"h":26.49,"l":25.82,"c":26.12,"v":6908800},{"d":"2013-12-20","o":26.16,"h":26.49,"l":26.14,"c":26.33,"v":8527700},{"d":"2013-12-23","o":26.29,"h":26.49,"l":26.05,"c":26.18,"v":5401100},{"d":"2013-12-24","o":26,"h":26.26,"l":26,"c":26.25,"v":2653000},{"d":"2013-12-26","o":26.12,"h":26.36,"l":25.98,"c":26.13,"v":4216600},{"d":"2013-12-27","o":25.95,"h":26.1,"l":24.91,"c":24.94,"v":13221000},{"d":"2013-12-30","o":24.87,"h":25.25,"l":24.65,"c":24.78,"v":8840800},{"d":"2013-12-31","o":24.74,"h":25.25,"l":24.63,"c":25.25,"v":7166600},{"d":"2014-01-02","o":25.07,"h":25.82,"l":25.06,"c":25.36,"v":8997900},{"d":"2014-01-03","o":25.75,"h":26.75,"l":25.51,"c":26.54,"v":13829600},{"d":"2014-01-06","o":26.62,"h":27.2,"l":26.6,"c":27.03,"v":11271400},{"d":"2014-01-07","o":27.2,"h":27.4,"l":26.67,"c":26.91,"v":11288700},{"d":"2014-01-08","o":26.37,"h":27.68,"l":26.35,"c":27.63,"v":15733900},{"d":"2014-01-09","o":28.24,"h":29.6,"l":28.2,"c":29.42,"v":26049300},{"d":"2014-01-10","o":29.05,"h":29.83,"l":28.75,"c":29.35,"v":12807800},{"d":"2014-01-13","o":29.18,"h":29.53,"l":28.58,"c":28.65,"v":10587800},{"d":"2014-01-14","o":28.75,"h":29.04,"l":28.71,"c":28.87,"v":10600500},{"d":"2014-01-15","o":28.9,"h":29.44,"l":28.7,"c":28.84,"v":11192500},{"d":"2014-01-16","o":28.94,"h":29.39,"l":28.7,"c":29.34,"v":7034200},{"d":"2014-01-17","o":29.3,"h":30.02,"l":29.17,"c":30.02,"v":18276700},{"d":"2014-01-21","o":30.66,"h":30.8,"l":30.2,"c":30.66,"v":10612500},{"d":"2014-01-22","o":30.71,"h":31.24,"l":30.65,"c":31.2,"v":7578800},{"d":"2014-01-23","o":30.65,"h":31.46,"l":30.62,"c":31.35,"v":11394600},{"d":"2014-01-24","o":31.02,"h":31.18,"l":29.91,"c":30.4,"v":13686200},{"d":"2014-01-27","o":30.4,"h":30.87,"l":28.67,"c":30.18,"v":16276300},{"d":"2014-01-28","o":30.32,"h":32.2,"l":30.02,"c":31.96,"v":23937900},{"d":"2014-01-29","o":32.24,"h":33.4,"l":32.1,"c":32.98,"v":22683700},{"d":"2014-01-30","o":33.36,"h":34.2,"l":33.2,"c":33.8,"v":13660500},{"d":"2014-01-31","o":33.44,"h":34.08,"l":33,"c":33.55,"v":12791000},{"d":"2014-02-03","o":33.95,"h":34.48,"l":33.05,"c":33.96,"v":21739500},{"d":"2014-02-04","o":34.04,"h":34.38,"l":33.58,"c":34.05,"v":11178900},{"d":"2014-02-05","o":33.82,"h":33.97,"l":33.4,"c":33.8,"v":15465100},{"d":"2014-02-06","o":33.71,"h":34.92,"l":33.7,"c":34.66,"v":13920500},{"d":"2014-02-07","o":34.81,"h":35.7,"l":34.65,"c":35.67,"v":15404700},{"d":"2014-02-10","o":36.1,"h":36.15,"l":35.38,"c":35.58,"v":11107300},{"d":"2014-02-11","o":35.58,"h":35.64,"l":34.39,"c":35.13,"v":11988300},{"d":"2014-02-12","o":34.89,"h":35,"l":34.36,"c":34.69,"v":9383300},{"d":"2014-02-13","o":34.07,"h":35.04,"l":34.06,"c":35.03,"v":8409200},{"d":"2014-02-14","o":34.85,"h":35.18,"l":34.22,"c":34.41,"v":7296900},{"d":"2014-02-18","o":34.73,"h":34.95,"l":34.2,"c":34.31,"v":7087200},{"d":"2014-02-19","o":34.25,"h":35.09,"l":34.11,"c":34.59,"v":7258100},{"d":"2014-02-20","o":34.43,"h":35.67,"l":34.43,"c":35.66,"v":9282100},{"d":"2014-02-21","o":35.78,"h":36.45,"l":35.75,"c":36.17,"v":7820900},{"d":"2014-02-24","o":36.2,"h":36.66,"l":36.02,"c":36.65,"v":7018500},{"d":"2014-02-25","o":36.63,"h":37.15,"l":36.51,"c":37,"v":8990100},{"d":"2014-02-26","o":37.12,"h":37.28,"l":36.58,"c":36.75,"v":10514100},{"d":"2014-02-27","o":36.88,"h":36.95,"l":36.34,"c":36.56,"v":5657000},{"d":"2014-02-28","o":36.11,"h":36.98,"l":36.07,"c":36.93,"v":7989800},{"d":"2014-03-03","o":36.17,"h":36.4,"l":35.32,"c":36.1,"v":9495500},{"d":"2014-03-04","o":36.57,"h":37.46,"l":36.57,"c":37.34,"v":11739700},{"d":"2014-03-05","o":37.6,"h":38.03,"l":37.51,"c":37.86,"v":8793500},{"d":"2014-03-06","o":38.28,"h":39.33,"l":38.28,"c":38.81,"v":14006200},{"d":"2014-03-07","o":39.22,"h":39.29,"l":38.11,"c":39.02,"v":10536100},{"d":"2014-03-10","o":38.7,"h":39.88,"l":38.55,"c":38.96,"v":11413500},{"d":"2014-03-11","o":38.65,"h":39.26,"l":37.95,"c":38.08,"v":11302500},{"d":"2014-03-12","o":37.97,"h":38.08,"l":37.23,"c":37.56,"v":9412700},{"d":"2014-03-13","o":37.9,"h":37.99,"l":35.75,"c":36.74,"v":11743600},{"d":"2014-03-14","o":36,"h":37.18,"l":35.67,"c":36.34,"v":7198600},{"d":"2014-03-17","o":36.62,"h":37.77,"l":36.53,"c":37.7,"v":9235100},{"d":"2014-03-18","o":37.75,"h":38.04,"l":37.09,"c":37.35,"v":5715900},{"d":"2014-03-19","o":37.27,"h":37.63,"l":36.68,"c":37.08,"v":3863100},{"d":"2014-03-20","o":36.61,"h":37.09,"l":36.28,"c":36.56,"v":6952100},{"d":"2014-03-21","o":36.76,"h":36.82,"l":35.91,"c":36.11,"v":14110700},{"d":"2014-03-24","o":36.25,"h":36.86,"l":36.03,"c":36.8,"v":6514000},{"d":"2014-03-25","o":36.88,"h":38.2,"l":36.86,"c":37.9,"v":10418400},{"d":"2014-03-26","o":38.15,"h":38.26,"l":36.64,"c":36.7,"v":7318200},{"d":"2014-03-27","o":36.62,"h":36.77,"l":35.02,"c":35.77,"v":9542200},{"d":"2014-03-28","o":35.77,"h":36.5,"l":35.35,"c":35.39,"v":6792700},{"d":"2014-03-31","o":35.84,"h":36.87,"l":35.75,"c":36.6,"v":8415300},{"d":"2014-04-01","o":36.95,"h":38.19,"l":36.85,"c":37.94,"v":11064900},{"d":"2014-04-02","o":38.24,"h":38.9,"l":37.48,"c":37.71,"v":12511000},{"d":"2014-04-03","o":37.72,"h":38.44,"l":36.96,"c":37.34,"v":7937400},{"d":"2014-04-04","o":37.41,"h":37.72,"l":36.3,"c":36.56,"v":8731000},{"d":"2014-04-07","o":36.78,"h":37.48,"l":35.46,"c":35.78,"v":10569800},{"d":"2014-04-08","o":36,"h":36.22,"l":33.62,"c":35.98,"v":17409200},{"d":"2014-04-09","o":36.08,"h":37,"l":35.16,"c":36.9,"v":11473300},{"d":"2014-04-10","o":36.7,"h":37.38,"l":34.6,"c":35.29,"v":16311400},{"d":"2014-04-11","o":34.1,"h":35.46,"l":33.59,"c":33.68,"v":15532400},{"d":"2014-04-14","o":34,"h":34.77,"l":32.77,"c":33.37,"v":13465400},{"d":"2014-04-15","o":33.52,"h":34.33,"l":31.86,"c":33.72,"v":15979100},{"d":"2014-04-16","o":34.17,"h":35.59,"l":33.94,"c":35.51,"v":15634200},{"d":"2014-04-17","o":35.5,"h":35.87,"l":34.82,"c":35.4,"v":9225000},{"d":"2014-04-21","o":35.08,"h":35.79,"l":34.86,"c":35.67,"v":7189200},{"d":"2014-04-22","o":35.76,"h":36.74,"l":35.75,"c":36.16,"v":8941800},{"d":"2014-04-23","o":37.14,"h":37.6,"l":36.4,"c":37.09,"v":14649500},{"d":"2014-04-24","o":37.84,"h":38.24,"l":35.8,"c":37.26,"v":21038700},{"d":"2014-04-25","o":37,"h":37.11,"l":35.91,"c":36,"v":9574100},{"d":"2014-04-28","o":36.41,"h":36.72,"l":34.34,"c":35.16,"v":13149300},{"d":"2014-04-29","o":35.2,"h":35.65,"l":34.97,"c":35.51,"v":8994200},{"d":"2014-04-30","o":35.68,"h":35.88,"l":34.89,"c":35.07,"v":6944600},{"d":"2014-05-01","o":35.86,"h":36.7,"l":35.47,"c":36.39,"v":11497700},{"d":"2014-05-02","o":36.27,"h":36.72,"l":36.06,"c":36.49,"v":6986300},{"d":"2014-05-05","o":36.08,"h":36.78,"l":35.79,"c":36.6,"v":5818100},{"d":"2014-05-06","o":37.14,"h":37.4,"l":36.39,"c":36.67,"v":9492600},{"d":"2014-05-07","o":36.53,"h":37.31,"l":36.31,"c":37.22,"v":7800000},{"d":"2014-05-08","o":37.25,"h":38.25,"l":37.05,"c":38.25,"v":14450100},{"d":"2014-05-09","o":37.96,"h":38.7,"l":37.91,"c":38.26,"v":9704400},{"d":"2014-05-12","o":38.35,"h":39.49,"l":38.35,"c":39.39,"v":12438300},{"d":"2014-05-13","o":38.95,"h":39.74,"l":38.85,"c":39.31,"v":8680100},{"d":"2014-05-14","o":39.08,"h":39.24,"l":38.56,"c":38.84,"v":7987700},{"d":"2014-05-15","o":38.55,"h":38.73,"l":37.48,"c":38.19,"v":10673900},{"d":"2014-05-16","o":38.01,"h":38.68,"l":37.76,"c":38.53,"v":7062500},{"d":"2014-05-19","o":38.49,"h":39.16,"l":38.1,"c":38.57,"v":7164500},{"d":"2014-05-20","o":38.54,"h":38.88,"l":38.02,"c":38.24,"v":6285400},{"d":"2014-05-21","o":38.28,"h":38.85,"l":38.05,"c":38.32,"v":6564100},{"d":"2014-05-22","o":38.3,"h":38.88,"l":38.3,"c":38.72,"v":6414500},{"d":"2014-05-23","o":38.53,"h":39.5,"l":38.53,"c":39.11,"v":9864400},{"d":"2014-05-27","o":39.38,"h":39.93,"l":39.23,"c":39.35,"v":9586900},{"d":"2014-05-28","o":39.4,"h":40.33,"l":39.19,"c":39.8,"v":11132400},{"d":"2014-05-29","o":39.89,"h":40.27,"l":39.36,"c":39.82,"v":9667100},{"d":"2014-05-30","o":39.83,"h":40.17,"l":39.68,"c":40.16,"v":13888300},{"d":"2014-06-02","o":40,"h":41.25,"l":40,"c":41.22,"v":9902100},{"d":"2014-06-03","o":41.13,"h":42.09,"l":41.11,"c":41.44,"v":9456200},{"d":"2014-06-04","o":41.36,"h":42.9,"l":41.2,"c":42.82,"v":11931500},{"d":"2014-06-05","o":43,"h":43.49,"l":42.27,"c":42.41,"v":8539600},{"d":"2014-06-06","o":42.45,"h":43.92,"l":42.42,"c":43.88,"v":13615400},{"d":"2014-06-09","o":44,"h":44.43,"l":43.07,"c":43.59,"v":11689500},{"d":"2014-06-10","o":43.5,"h":43.86,"l":42.93,"c":43.66,"v":8384400},{"d":"2014-06-11","o":42.9,"h":43.29,"l":42.03,"c":42.29,"v":13184000},{"d":"2014-06-12","o":41.27,"h":41.41,"l":38.85,"c":40.2,"v":37320100},{"d":"2014-06-13","o":40.25,"h":40.92,"l":39.55,"c":40.38,"v":13586100},{"d":"2014-06-16","o":39.68,"h":41.29,"l":39.67,"c":41.06,"v":13633600},{"d":"2014-06-17","o":41.08,"h":42.19,"l":40.76,"c":41.87,"v":12523400},{"d":"2014-06-18","o":41.93,"h":42.82,"l":41.57,"c":42.66,"v":11249400},{"d":"2014-06-19","o":42.82,"h":43.49,"l":42.66,"c":43.06,"v":14116000},{"d":"2014-06-20","o":43.04,"h":44.55,"l":43.03,"c":44.55,"v":40641900},{"d":"2014-06-23","o":44.3,"h":44.88,"l":43.8,"c":44.36,"v":18454500},{"d":"2014-06-24","o":44.14,"h":44.61,"l":42.76,"c":43.18,"v":13248100},{"d":"2014-06-25","o":42.9,"h":44,"l":42.3,"c":43.91,"v":10944400},{"d":"2014-06-26","o":43.96,"h":44.6,"l":43.5,"c":44.55,"v":11174300},{"d":"2014-06-27","o":44.3,"h":44.75,"l":43.91,"c":44,"v":41468300},{"d":"2014-06-30","o":44.04,"h":44.08,"l":42.83,"c":42.96,"v":10439600},{"d":"2014-07-01","o":43.44,"h":43.9,"l":43.05,"c":43.86,"v":9162600},{"d":"2014-07-02","o":42.89,"h":42.95,"l":41.42,"c":41.95,"v":19744600},{"d":"2014-07-03","o":42.61,"h":42.94,"l":41.4,"c":41.62,"v":8258000},{"d":"2014-07-07","o":41.72,"h":41.72,"l":39.92,"c":40.1,"v":14223500},{"d":"2014-07-08","o":39.14,"h":40.33,"l":37.9,"c":40.26,"v":26399400},{"d":"2014-07-09","o":42.08,"h":42.35,"l":40.51,"c":41.99,"v":20468300},{"d":"2014-07-10","o":41,"h":42.98,"l":40.77,"c":42.82,"v":11827200},{"d":"2014-07-11","o":42.91,"h":43.23,"l":42.52,"c":42.88,"v":8135500},{"d":"2014-07-14","o":43.26,"h":43.59,"l":42.73,"c":42.98,"v":7214700},{"d":"2014-07-15","o":43.33,"h":43.73,"l":42.78,"c":43.7,"v":8358400},{"d":"2014-07-16","o":44,"h":44,"l":43.3,"c":43.48,"v":6371100},{"d":"2014-07-17","o":43.04,"h":43.44,"l":41.65,"c":41.7,"v":13919700},{"d":"2014-07-18","o":42.23,"h":43.22,"l":42.15,"c":42.92,"v":8869000},{"d":"2014-07-21","o":42.91,"h":42.95,"l":42.25,"c":42.48,"v":5679500},{"d":"2014-07-22","o":42.7,"h":42.89,"l":42.15,"c":42.38,"v":6456900},{"d":"2014-07-23","o":42.72,"h":43.66,"l":42.65,"c":43.33,"v":10166700},{"d":"2014-07-24","o":42.5,"h":43.95,"l":41.7,"c":42.16,"v":18015200},{"d":"2014-07-25","o":42.25,"h":42.68,"l":41.34,"c":41.68,"v":10986700},{"d":"2014-07-28","o":41.87,"h":41.95,"l":39.81,"c":40.29,"v":15941300},{"d":"2014-07-29","o":40.65,"h":40.85,"l":39.39,"c":39.53,"v":10713400},{"d":"2014-07-30","o":39.9,"h":40.26,"l":39.3,"c":39.55,"v":10757600},{"d":"2014-07-31","o":38.9,"h":39.4,"l":38.05,"c":38.85,"v":13532100},{"d":"2014-08-01","o":38.75,"h":39.53,"l":38.43,"c":39.43,"v":8975900},{"d":"2014-08-04","o":39.49,"h":39.85,"l":37.63,"c":38.14,"v":11090100},{"d":"2014-08-05","o":37.89,"h":38.45,"l":36.74,"c":37.18,"v":10423000},{"d":"2014-08-06","o":36.56,"h":38,"l":36.14,"c":37.46,"v":9501300},{"d":"2014-08-07","o":37.7,"h":38.41,"l":36.5,"c":36.86,"v":9886800},{"d":"2014-08-08","o":36.56,"h":37.38,"l":35.23,"c":37.18,"v":20753800},{"d":"2014-08-11","o":37.79,"h":38.37,"l":37.35,"c":37.97,"v":9015800},{"d":"2014-08-12","o":38.14,"h":38.14,"l":37.27,"c":37.52,"v":6223700},{"d":"2014-08-13","o":37.64,"h":38.46,"l":37.44,"c":38.12,"v":6177000},{"d":"2014-08-14","o":38.5,"h":39.61,"l":38.46,"c":39.57,"v":10132500},{"d":"2014-08-15","o":39.98,"h":40.08,"l":38.79,"c":39.19,"v":9806500},{"d":"2014-08-18","o":39.6,"h":40.9,"l":39.6,"c":40.66,"v":10900700},{"d":"2014-08-19","o":40.96,"h":41,"l":40.26,"c":40.43,"v":5819600},{"d":"2014-08-20","o":40.4,"h":40.8,"l":40.03,"c":40.6,"v":6504500},{"d":"2014-08-21","o":40.75,"h":40.85,"l":39.45,"c":39.51,"v":8152000},{"d":"2014-08-22","o":39.6,"h":40.21,"l":39.55,"c":39.85,"v":5771400},{"d":"2014-08-25","o":40.23,"h":40.28,"l":39.4,"c":39.42,"v":7071800},{"d":"2014-08-26","o":39.55,"h":39.75,"l":39.07,"c":39.09,"v":5732600},{"d":"2014-08-27","o":39.36,"h":39.4,"l":38.68,"c":38.99,"v":6457300},{"d":"2014-08-28","o":38.71,"h":39.4,"l":38.7,"c":39.17,"v":3888100},{"d":"2014-08-29","o":39.1,"h":39.35,"l":38.36,"c":38.88,"v":6644600},{"d":"2014-09-02","o":39,"h":40.54,"l":38.89,"c":40.5,"v":10932800},{"d":"2014-09-03","o":39.73,"h":39.9,"l":38.67,"c":39.14,"v":9995100},{"d":"2014-09-04","o":39.37,"h":39.98,"l":38.36,"c":38.47,"v":12004000},{"d":"2014-09-05","o":38.51,"h":38.71,"l":37.71,"c":37.85,"v":12067600},{"d":"2014-09-08","o":37.96,"h":38.4,"l":37.96,"c":38.23,"v":7345800},{"d":"2014-09-09","o":37.63,"h":38.68,"l":37.38,"c":37.96,"v":9101100},{"d":"2014-09-10","o":37.93,"h":38.87,"l":37.91,"c":38.58,"v":8107500},{"d":"2014-09-11","o":38.73,"h":39.04,"l":37.93,"c":38.09,"v":10066700},{"d":"2014-09-12","o":38.09,"h":38.51,"l":37.63,"c":37.65,"v":8229200},{"d":"2014-09-15","o":37.6,"h":37.8,"l":36.84,"c":37.07,"v":7954200},{"d":"2014-09-16","o":37,"h":38.01,"l":36.81,"c":37.98,"v":6723000},{"d":"2014-09-17","o":37.92,"h":38.24,"l":37.04,"c":37.46,"v":6682700},{"d":"2014-09-18","o":37.7,"h":38.11,"l":37.6,"c":38.05,"v":4553800},{"d":"2014-09-19","o":38.06,"h":38.25,"l":36.63,"c":36.63,"v":17589900},{"d":"2014-09-22","o":37,"h":37,"l":35.44,"c":35.58,"v":10964300},{"d":"2014-09-23","o":35.04,"h":35.77,"l":34.64,"c":35.33,"v":12146800},{"d":"2014-09-24","o":35.47,"h":36.34,"l":35.18,"c":36.12,"v":8487700},{"d":"2014-09-25","o":35.88,"h":35.98,"l":34.87,"c":35.21,"v":10931800},{"d":"2014-09-26","o":35.25,"h":36.12,"l":35.02,"c":35.93,"v":8514800},{"d":"2014-09-29","o":35.35,"h":35.75,"l":34.94,"c":35.03,"v":7485000},{"d":"2014-09-30","o":35.05,"h":35.85,"l":34.34,"c":35.48,"v":10657900},{"d":"2014-10-01","o":34.72,"h":34.94,"l":33.85,"c":34.39,"v":19443300},{"d":"2014-10-02","o":34.47,"h":35.38,"l":33.51,"c":33.93,"v":21476300},{"d":"2014-10-03","o":34.66,"h":36.32,"l":34.61,"c":36.23,"v":15076600},{"d":"2014-10-06","o":36.31,"h":36.5,"l":34.86,"c":34.93,"v":12789300},{"d":"2014-10-07","o":34.75,"h":35.02,"l":34.06,"c":34.09,"v":10030100},{"d":"2014-10-08","o":34.53,"h":34.55,"l":32.6,"c":33,"v":22753600},{"d":"2014-10-09","o":33.5,"h":33.7,"l":31.94,"c":31.98,"v":22634100},{"d":"2014-10-10","o":31.55,"h":32.25,"l":29.78,"c":30.78,"v":31018700},{"d":"2014-10-13","o":31.07,"h":31.39,"l":28.1,"c":28.58,"v":34532900},{"d":"2014-10-14","o":29.29,"h":32.18,"l":29.28,"c":31.51,"v":28136800},{"d":"2014-10-15","o":30.22,"h":32.62,"l":29.49,"c":31.69,"v":39941300},{"d":"2014-10-16","o":30.63,"h":33.4,"l":30,"c":32.97,"v":24983100},{"d":"2014-10-17","o":33.88,"h":34.34,"l":32.81,"c":33.38,"v":16001100},{"d":"2014-10-20","o":34.19,"h":35.39,"l":34,"c":35.22,"v":13532700},{"d":"2014-10-21","o":36.14,"h":37.88,"l":36.02,"c":37.85,"v":26347700},{"d":"2014-10-22","o":38.05,"h":38.22,"l":36.94,"c":37.04,"v":18958400},{"d":"2014-10-23","o":37.43,"h":40.18,"l":36.8,"c":38.48,"v":33292000},{"d":"2014-10-24","o":38.6,"h":39.95,"l":38.58,"c":39.82,"v":17834100},{"d":"2014-10-27","o":39.6,"h":40.4,"l":39.29,"c":39.91,"v":13353100},{"d":"2014-10-28","o":40.11,"h":40.76,"l":39.75,"c":40.24,"v":12185300},{"d":"2014-10-29","o":40.07,"h":40.4,"l":39.24,"c":39.94,"v":15782400},{"d":"2014-10-30","o":39.91,"h":40.69,"l":39.62,"c":40.3,"v":10566600},{"d":"2014-10-31","o":41.1,"h":41.75,"l":40.8,"c":41.35,"v":13008200},{"d":"2014-11-03","o":41.44,"h":42.1,"l":41.43,"c":42,"v":8441400},{"d":"2014-11-04","o":42.83,"h":43.7,"l":42.5,"c":42.7,"v":17421200},{"d":"2014-11-05","o":43.32,"h":43.35,"l":42.09,"c":42.25,"v":11528800},{"d":"2014-11-06","o":42.59,"h":44.13,"l":42.59,"c":43.14,"v":14477200},{"d":"2014-11-07","o":43.14,"h":43.49,"l":42.63,"c":43.2,"v":9022600},{"d":"2014-11-10","o":42.5,"h":43.94,"l":41.68,"c":43.83,"v":13171000},{"d":"2014-11-11","o":44,"h":44.47,"l":43.32,"c":43.44,"v":11048700},{"d":"2014-11-12","o":43.25,"h":43.63,"l":42.84,"c":43.43,"v":7705300},{"d":"2014-11-13","o":43.54,"h":44.46,"l":43.49,"c":44.12,"v":11135000},{"d":"2014-11-14","o":44,"h":44.54,"l":43.67,"c":44.01,"v":8746200},{"d":"2014-11-17","o":43.97,"h":44.58,"l":43.63,"c":43.69,"v":8691700},{"d":"2014-11-18","o":43.76,"h":45.46,"l":43.76,"c":45.05,"v":14218900},{"d":"2014-11-19","o":44.83,"h":45.4,"l":44.04,"c":44.1,"v":11291100},{"d":"2014-11-20","o":43.65,"h":44.72,"l":43.2,"c":44.16,"v":9431400},{"d":"2014-11-21","o":44.38,"h":44.49,"l":43.25,"c":43.31,"v":10866500},{"d":"2014-11-24","o":43.72,"h":43.96,"l":42.78,"c":43.21,"v":9576600},{"d":"2014-11-25","o":43.18,"h":44.44,"l":43.1,"c":44.15,"v":11563800},{"d":"2014-11-26","o":44.31,"h":45.75,"l":44,"c":44.97,"v":12798600},{"d":"2014-11-28","o":47,"h":49.45,"l":47,"c":48.53,"v":21638700},{"d":"2014-12-01","o":49,"h":49.47,"l":47.36,"c":47.88,"v":15151400},{"d":"2014-12-02","o":48.12,"h":48.7,"l":47.15,"c":47.86,"v":11853900},{"d":"2014-12-03","o":47.74,"h":48.47,"l":46.93,"c":48.24,"v":8913700},{"d":"2014-12-04","o":49.6,"h":50.27,"l":49.32,"c":49.65,"v":15219000},{"d":"2014-12-05","o":50.09,"h":51.75,"l":50.01,"c":51.01,"v":15588200},{"d":"2014-12-08","o":50.44,"h":51.32,"l":50.15,"c":50.82,"v":16167300},{"d":"2014-12-09","o":49.1,"h":49.2,"l":47.39,"c":48.31,"v":20575400},{"d":"2014-12-10","o":49.8,"h":50.4,"l":48.25,"c":48.94,"v":18500000},{"d":"2014-12-11","o":49.8,"h":51.5,"l":49.65,"c":50.53,"v":15054200},{"d":"2014-12-12","o":51.68,"h":51.7,"l":49.9,"c":49.97,"v":15364000},{"d":"2014-12-15","o":50.21,"h":51.32,"l":49.32,"c":50.84,"v":15368500},{"d":"2014-12-16","o":51.01,"h":51.15,"l":47.68,"c":47.96,"v":22053700},{"d":"2014-12-17","o":48.26,"h":49.49,"l":46.05,"c":48.8,"v":24779800},{"d":"2014-12-18","o":48.56,"h":50.93,"l":47.5,"c":50.14,"v":16945300},{"d":"2014-12-19","o":49.67,"h":50.94,"l":49.1,"c":50.71,"v":26787700},{"d":"2014-12-22","o":51.1,"h":51.88,"l":50.72,"c":50.84,"v":8872400},{"d":"2014-12-23","o":50.95,"h":51.14,"l":49.84,"c":50.21,"v":7166300},{"d":"2014-12-24","o":50.66,"h":51.69,"l":50.35,"c":51.43,"v":5955400},{"d":"2014-12-26","o":51.46,"h":52.25,"l":51.06,"c":51.96,"v":6841800},{"d":"2014-12-29","o":51.65,"h":53.24,"l":51.3,"c":52.85,"v":8788900},{"d":"2014-12-30","o":53,"h":53.7,"l":52.83,"c":53.42,"v":8063100},{"d":"2014-12-31","o":53.9,"h":54.64,"l":53.32,"c":53.63,"v":10626000},{"d":"2015-01-02","o":54.28,"h":54.6,"l":53.07,"c":53.91,"v":10748600},{"d":"2015-01-05","o":54.37,"h":54.54,"l":53.34,"c":53.88,"v":11565000},{"d":"2015-01-06","o":54.27,"h":54.43,"l":52.13,"c":53.04,"v":13772200},{"d":"2015-01-07","o":53.38,"h":53.65,"l":52.12,"c":53.01,"v":10069800},{"d":"2015-01-08","o":53.48,"h":54.28,"l":53.25,"c":53.66,"v":9672100},{"d":"2015-01-09","o":53.67,"h":53.91,"l":51.82,"c":52.02,"v":12351600},{"d":"2015-01-12","o":51.06,"h":51.45,"l":49.2,"c":49.58,"v":18261300},{"d":"2015-01-13","o":50.12,"h":51.43,"l":49.46,"c":50.4,"v":12259300},{"d":"2015-01-14","o":49.41,"h":50.23,"l":48.1,"c":49.41,"v":15684700},{"d":"2015-01-15","o":49.14,"h":50.4,"l":48.58,"c":49.41,"v":10396900},{"d":"2015-01-16","o":49.38,"h":49.97,"l":48.27,"c":49.81,"v":12978000},{"d":"2015-01-20","o":51,"h":52.83,"l":49.93,"c":52.75,"v":15157300},{"d":"2015-01-21","o":52.65,"h":54,"l":51.95,"c":53.67,"v":12882200},{"d":"2015-01-22","o":54.52,"h":55.82,"l":53.91,"c":55.59,"v":16201100},{"d":"2015-01-23","o":55.4,"h":55.98,"l":54.8,"c":55.69,"v":9488800},{"d":"2015-01-26","o":55.89,"h":56.2,"l":54.73,"c":55.45,"v":13353900},{"d":"2015-01-27","o":53.99,"h":54.52,"l":52.54,"c":52.7,"v":19810700},{"d":"2015-01-28","o":52.79,"h":53.7,"l":50.3,"c":50.62,"v":17064800},{"d":"2015-01-29","o":51.05,"h":52.42,"l":50.57,"c":52.24,"v":16618900},{"d":"2015-01-30","o":52.02,"h":52.13,"l":48.63,"c":49.08,"v":18473100},{"d":"2015-02-02","o":48.58,"h":48.93,"l":46.21,"c":48.72,"v":22413100},{"d":"2015-02-03","o":47.3,"h":48.16,"l":46.55,"c":47.5,"v":16678900},{"d":"2015-02-04","o":48.62,"h":49.79,"l":48.23,"c":49.46,"v":11836800},{"d":"2015-02-05","o":49.46,"h":49.46,"l":47.6,"c":48.81,"v":9220900},{"d":"2015-02-06","o":48.84,"h":49.47,"l":47.89,"c":48.15,"v":8650100},{"d":"2015-02-09","o":46.41,"h":47.24,"l":45.95,"c":46.53,"v":12961900},{"d":"2015-02-10","o":47.4,"h":48.38,"l":46.9,"c":48.05,"v":9085300},{"d":"2015-02-11","o":48.79,"h":48.95,"l":47.35,"c":47.59,"v":10060200},{"d":"2015-02-12","o":46.75,"h":48.5,"l":46.4,"c":47.88,"v":9542800},{"d":"2015-02-13","o":47.53,"h":48.4,"l":46.65,"c":48.39,"v":9895700},{"d":"2015-02-17","o":48.77,"h":49.45,"l":47.86,"c":48.01,"v":7260500},{"d":"2015-02-18","o":48.6,"h":49.45,"l":48.18,"c":49.31,"v":8752700},{"d":"2015-02-19","o":50.78,"h":50.8,"l":49.59,"c":49.78,"v":11462600},{"d":"2015-02-20","o":49.81,"h":51.12,"l":49.13,"c":51.02,"v":10537900},{"d":"2015-02-23","o":51.75,"h":52.2,"l":50.95,"c":51.31,"v":9508700},{"d":"2015-02-24","o":50.29,"h":51.56,"l":49.36,"c":51.52,"v":13916700},{"d":"2015-02-25","o":51.3,"h":51.49,"l":49.46,"c":49.73,"v":9577000},{"d":"2015-02-26","o":50.38,"h":50.38,"l":49.02,"c":49.35,"v":7577300},{"d":"2015-02-27","o":49,"h":49.4,"l":47.85,"c":47.9,"v":9396400},{"d":"2015-03-02","o":48.2,"h":48.57,"l":47.85,"c":48.31,"v":11482900},{"d":"2015-03-03","o":47.9,"h":49.03,"l":47.75,"c":48.77,"v":9051200},{"d":"2015-03-04","o":48.85,"h":48.96,"l":47.98,"c":48.95,"v":6711000},{"d":"2015-03-05","o":49.19,"h":49.2,"l":47.78,"c":48.4,"v":7041000},{"d":"2015-03-06","o":48.33,"h":48.94,"l":47.9,"c":48,"v":7002300},{"d":"2015-03-09","o":48.05,"h":48.58,"l":47.58,"c":47.92,"v":7460200},{"d":"2015-03-10","o":47.5,"h":47.58,"l":46.47,"c":46.74,"v":9337100},{"d":"2015-03-11","o":46.9,"h":47.89,"l":46.58,"c":47.39,"v":6630300},{"d":"2015-03-12","o":47.57,"h":48.72,"l":47.56,"c":48.68,"v":7133500},{"d":"2015-03-13","o":48.75,"h":49.49,"l":48.28,"c":49.22,"v":9188000},{"d":"2015-03-16","o":49.77,"h":50.45,"l":49.45,"c":50.22,"v":10897800},{"d":"2015-03-17","o":52.63,"h":54.18,"l":52.5,"c":53.69,"v":41837900},{"d":"2015-03-18","o":53.69,"h":54.6,"l":53.34,"c":54.13,"v":21325000},{"d":"2015-03-19","o":54.57,"h":55.24,"l":54.45,"c":55.19,"v":18897700},{"d":"2015-03-20","o":55.19,"h":56.05,"l":54.86,"c":55.76,"v":137767200},{"d":"2015-03-23","o":55.47,"h":55.93,"l":54.37,"c":54.4,"v":19042000},{"d":"2015-03-24","o":54.04,"h":54.41,"l":53.66,"c":53.93,"v":11940800},{"d":"2015-03-25","o":53.62,"h":53.78,"l":51.93,"c":52.01,"v":14237900},{"d":"2015-03-26","o":50.84,"h":51.69,"l":50.25,"c":51.27,"v":14242700},{"d":"2015-03-27","o":51.38,"h":52.85,"l":51.38,"c":52.66,"v":9004000},{"d":"2015-03-30","o":53.24,"h":53.84,"l":53.05,"c":53.64,"v":8167300},{"d":"2015-03-31","o":53.66,"h":53.73,"l":52.68,"c":52.78,"v":8386400},{"d":"2015-04-01","o":51.1,"h":51.38,"l":50.11,"c":50.44,"v":15191500},{"d":"2015-04-02","o":50.48,"h":50.85,"l":49.15,"c":49.18,"v":14109800},{"d":"2015-04-06","o":48.35,"h":48.69,"l":47.67,"c":48.08,"v":13323400},{"d":"2015-04-07","o":48.3,"h":48.8,"l":47.49,"c":47.5,"v":9393200},{"d":"2015-04-08","o":47.8,"h":49.09,"l":47.73,"c":48.74,"v":11180000},{"d":"2015-04-09","o":48.86,"h":49.48,"l":47.72,"c":47.84,"v":11576200},{"d":"2015-04-10","o":48.16,"h":48.79,"l":47.72,"c":47.73,"v":11713400},{"d":"2015-04-13","o":47.47,"h":48.59,"l":47.47,"c":47.79,"v":9350300},{"d":"2015-04-14","o":47.49,"h":47.78,"l":46.88,"c":47.42,"v":9878400},{"d":"2015-04-15","o":48,"h":48.72,"l":47.67,"c":47.75,"v":9846700},{"d":"2015-04-16","o":47.81,"h":48.91,"l":47.75,"c":48.24,"v":7155900},{"d":"2015-04-17","o":47.96,"h":48.65,"l":47.95,"c":48.19,"v":8659800},{"d":"2015-04-20","o":48.61,"h":49.78,"l":47.91,"c":49.76,"v":9523500},{"d":"2015-04-21","o":50,"h":51.42,"l":49.46,"c":51.36,"v":10850300},{"d":"2015-04-22","o":51.4,"h":51.54,"l":50.4,"c":51.4,"v":7333300},{"d":"2015-04-23","o":51.07,"h":51.72,"l":50.7,"c":51.45,"v":9821800},{"d":"2015-04-24","o":51.98,"h":53.47,"l":51.49,"c":52.71,"v":20248100},{"d":"2015-04-27","o":52.68,"h":52.68,"l":51.7,"c":51.87,"v":9843400},{"d":"2015-04-28","o":51.7,"h":51.82,"l":50.01,"c":51.19,"v":9235700},{"d":"2015-04-29","o":50.58,"h":50.8,"l":47.66,"c":48.88,"v":18050300},{"d":"2015-04-30","o":48.5,"h":49.46,"l":48.01,"c":48.29,"v":9400400},{"d":"2015-05-01","o":48.65,"h":49.83,"l":48.51,"c":49.39,"v":8084600},{"d":"2015-05-04","o":49.41,"h":50.08,"l":48.8,"c":48.95,"v":5589800},{"d":"2015-05-05","o":48.21,"h":48.71,"l":46.9,"c":47.01,"v":11385000},{"d":"2015-05-06","o":46.78,"h":47.64,"l":46.15,"c":47.05,"v":10116400},{"d":"2015-05-07","o":47.4,"h":49.62,"l":47.4,"c":49.06,"v":11428000},{"d":"2015-05-08","o":49.23,"h":49.83,"l":48.93,"c":49.04,"v":6478200},{"d":"2015-05-11","o":49,"h":50.3,"l":48.8,"c":49.65,"v":8036700},{"d":"2015-05-12","o":49.11,"h":49.4,"l":48.63,"c":48.85,"v":6820500},{"d":"2015-05-13","o":49.27,"h":49.85,"l":48.4,"c":48.49,"v":8553100},{"d":"2015-05-14","o":48.94,"h":49.09,"l":48.5,"c":48.82,"v":7980100},{"d":"2015-05-15","o":49.41,"h":49.45,"l":48.56,"c":48.67,"v":6650400},{"d":"2015-05-18","o":48.56,"h":49.17,"l":48.38,"c":49,"v":6152300},{"d":"2015-05-19","o":49.45,"h":49.68,"l":47.7,"c":47.85,"v":14984900},{"d":"2015-05-20","o":47.56,"h":47.56,"l":42.97,"c":43.06,"v":51460300},{"d":"2015-05-21","o":43.19,"h":43.39,"l":42.4,"c":42.47,"v":23895800},{"d":"2015-05-22","o":42.7,"h":42.93,"l":42.02,"c":42.61,"v":16113100},{"d":"2015-05-26","o":43.05,"h":43.09,"l":41.36,"c":41.56,"v":17481100},{"d":"2015-05-27","o":41.65,"h":42.45,"l":41.6,"c":42.24,"v":13017800},{"d":"2015-05-28","o":42.25,"h":42.5,"l":41.77,"c":41.97,"v":9238800},{"d":"2015-05-29","o":41.68,"h":42.6,"l":41.32,"c":42.37,"v":13236100},{"d":"2015-06-01","o":42.61,"h":44.38,"l":42.09,"c":44.18,"v":21917100},{"d":"2015-06-02","o":43.3,"h":44.11,"l":43.04,"c":43.78,"v":14832900},{"d":"2015-06-03","o":43.35,"h":43.91,"l":43.01,"c":43.13,"v":13272600},{"d":"2015-06-04","o":43.05,"h":43.98,"l":41.88,"c":42.17,"v":14128000},{"d":"2015-06-05","o":42.13,"h":42.58,"l":41.71,"c":41.72,"v":9951100},{"d":"2015-06-08","o":41.07,"h":41.24,"l":39.27,"c":39.86,"v":25757800},{"d":"2015-06-09","o":38.8,"h":40.72,"l":38.45,"c":40.33,"v":27024800},{"d":"2015-06-10","o":40.21,"h":41.21,"l":39.7,"c":40.43,"v":15731900},{"d":"2015-06-11","o":40.79,"h":41.26,"l":39.94,"c":40.02,"v":10116700},{"d":"2015-06-12","o":39.84,"h":41,"l":39.76,"c":40.71,"v":10333800},{"d":"2015-06-15","o":40.35,"h":41,"l":40.01,"c":40.07,"v":8830300},{"d":"2015-06-16","o":40.13,"h":40.32,"l":39.32,"c":39.48,"v":9212100},{"d":"2015-06-17","o":39.27,"h":40.09,"l":38.91,"c":39.88,"v":9567400},{"d":"2015-06-18","o":39.8,"h":40.22,"l":39.61,"c":39.98,"v":10647000},{"d":"2015-06-19","o":40.3,"h":41.89,"l":40.3,"c":41.56,"v":20198300},{"d":"2015-06-22","o":42.92,"h":43.25,"l":42.24,"c":43.03,"v":15120200},{"d":"2015-06-23","o":42.98,"h":43.42,"l":42.35,"c":42.73,"v":10702000},{"d":"2015-06-24","o":42.7,"h":42.92,"l":42.07,"c":42.24,"v":6895900},{"d":"2015-06-25","o":42.65,"h":43.42,"l":42.2,"c":42.24,"v":8174200},{"d":"2015-06-26","o":42.44,"h":42.58,"l":41.33,"c":41.44,"v":9819900},{"d":"2015-06-29","o":40.77,"h":41.32,"l":39.59,"c":39.75,"v":17651700},{"d":"2015-06-30","o":40.2,"h":40.6,"l":39.93,"c":39.94,"v":11184500},{"d":"2015-07-01","o":40.65,"h":40.9,"l":37.8,"c":38.8,"v":24907100},{"d":"2015-07-02","o":39.02,"h":39.81,"l":38.4,"c":39.03,"v":11080000},{"d":"2015-07-06","o":39.09,"h":40,"l":39.08,"c":39.73,"v":9157700},{"d":"2015-07-07","o":39.93,"h":40.74,"l":39.26,"c":40.67,"v":10375900},{"d":"2015-07-08","o":40.3,"h":40.31,"l":39.14,"c":39.31,"v":11193000},{"d":"2015-07-09","o":39.84,"h":40.28,"l":39.66,"c":39.67,"v":8490900},{"d":"2015-07-10","o":40.51,"h":41.64,"l":40.5,"c":41.21,"v":16451700},{"d":"2015-07-13","o":41.96,"h":42.72,"l":41.96,"c":42.42,"v":12077000},{"d":"2015-07-14","o":42.04,"h":42.46,"l":41.29,"c":42.06,"v":12701500},{"d":"2015-07-15","o":41.39,"h":42.22,"l":40.39,"c":41.54,"v":17922800},{"d":"2015-07-16","o":41.81,"h":42.22,"l":41.3,"c":41.39,"v":12111300},{"d":"2015-07-17","o":41.45,"h":41.84,"l":41.24,"c":41.4,"v":9736000},{"d":"2015-07-20","o":41.55,"h":41.71,"l":40.44,"c":40.55,"v":7645900},{"d":"2015-07-21","o":40.5,"h":41.3,"l":40.49,"c":40.9,"v":7300000},{"d":"2015-07-22","o":40.96,"h":41.61,"l":40.96,"c":41.43,"v":8302900},{"d":"2015-07-23","o":42.78,"h":43.81,"l":42,"c":42.61,"v":16579900},{"d":"2015-07-24","o":43,"h":43.11,"l":39.62,"c":39.63,"v":20152600},{"d":"2015-07-27","o":39.63,"h":40.81,"l":38.9,"c":40.14,"v":12071400},{"d":"2015-07-28","o":40.18,"h":41.38,"l":40.18,"c":41.17,"v":8186000},{"d":"2015-07-29","o":41.09,"h":41.33,"l":40.44,"c":40.73,"v":6801400},{"d":"2015-07-30","o":40.58,"h":40.93,"l":39.92,"c":40.27,"v":5855800},{"d":"2015-07-31","o":40.53,"h":40.54,"l":39.88,"c":40.1,"v":6955900},{"d":"2015-08-03","o":40.24,"h":41.85,"l":40.21,"c":41.71,"v":9261900},{"d":"2015-08-04","o":42.15,"h":42.77,"l":41.88,"c":42.74,"v":13354300},{"d":"2015-08-05","o":42.85,"h":43.3,"l":42.59,"c":42.96,"v":7581000},{"d":"2015-08-06","o":43.25,"h":43.45,"l":41.76,"c":42.18,"v":7395500},{"d":"2015-08-07","o":42.21,"h":42.48,"l":41.4,"c":41.49,"v":5588600},{"d":"2015-08-10","o":41.75,"h":42.43,"l":41.45,"c":41.68,"v":6860600},{"d":"2015-08-11","o":41.74,"h":43.42,"l":41.65,"c":42.7,"v":10378600},{"d":"2015-08-12","o":42.37,"h":42.68,"l":40.68,"c":42.52,"v":10391900},{"d":"2015-08-13","o":42.76,"h":43.28,"l":42.27,"c":42.67,"v":6605800},{"d":"2015-08-14","o":42.35,"h":43.17,"l":42.35,"c":42.88,"v":4857400},{"d":"2015-08-17","o":42.96,"h":44.02,"l":42.82,"c":43.95,"v":8385400},{"d":"2015-08-18","o":44.06,"h":44.45,"l":43.24,"c":43.63,"v":6317200},{"d":"2015-08-19","o":43.53,"h":44.27,"l":43.21,"c":43.53,"v":8374000},{"d":"2015-08-20","o":42.84,"h":43.52,"l":41.78,"c":41.98,"v":8905700},{"d":"2015-08-21","o":41.4,"h":41.6,"l":39.75,"c":39.75,"v":16241600},{"d":"2015-08-24","o":36,"h":39.9,"l":34.1,"c":37.62,"v":19612700},{"d":"2015-08-25","o":39.39,"h":39.49,"l":37.49,"c":37.5,"v":12820300},{"d":"2015-08-26","o":38.77,"h":39.01,"l":36.97,"c":38.85,"v":15679800},{"d":"2015-08-27","o":39.17,"h":39.45,"l":37.97,"c":39.03,"v":13793600},{"d":"2015-08-28","o":38.93,"h":39.58,"l":38.35,"c":38.62,"v":11825000},{"d":"2015-08-31","o":38.63,"h":39.76,"l":38.62,"c":38.98,"v":12409600},{"d":"2015-09-01","o":38.63,"h":39.81,"l":38.5,"c":39.2,"v":16042600},{"d":"2015-09-02","o":39.97,"h":41.51,"l":39.8,"c":41.51,"v":19316800},{"d":"2015-09-03","o":41.84,"h":41.91,"l":40.78,"c":40.89,"v":9905600},{"d":"2015-09-04","o":40.4,"h":41.32,"l":40.15,"c":40.6,"v":9738400},{"d":"2015-09-08","o":41.28,"h":41.58,"l":40.69,"c":40.8,"v":10814800},{"d":"2015-09-09","o":41.15,"h":42.18,"l":40.63,"c":41,"v":12481200},{"d":"2015-09-10","o":41.39,"h":41.88,"l":40.71,"c":41.21,"v":9181600},{"d":"2015-09-11","o":41.22,"h":42.15,"l":41.05,"c":42.15,"v":8635200},{"d":"2015-09-14","o":42.17,"h":42.5,"l":41.84,"c":42.29,"v":7362500},{"d":"2015-09-15","o":42.36,"h":42.85,"l":41.89,"c":42.64,"v":7008300},{"d":"2015-09-16","o":42.4,"h":43.25,"l":42.24,"c":43.06,"v":7703100},{"d":"2015-09-17","o":43.11,"h":44.59,"l":42.99,"c":43.99,"v":12835700},{"d":"2015-09-18","o":43.43,"h":44.03,"l":43.28,"c":43.49,"v":12446900},{"d":"2015-09-21","o":43.72,"h":44.01,"l":42.88,"c":43.23,"v":6687200},{"d":"2015-09-22","o":42.77,"h":43.08,"l":40.92,"c":41.19,"v":12483700},{"d":"2015-09-23","o":41.32,"h":41.5,"l":40.5,"c":41.24,"v":8248800},{"d":"2015-09-24","o":41.15,"h":41.15,"l":39.92,"c":40.25,"v":10507300},{"d":"2015-09-25","o":40.93,"h":41.03,"l":39.92,"c":40.24,"v":7524900},{"d":"2015-09-28","o":39.87,"h":40.18,"l":38.64,"c":39.08,"v":9635900},{"d":"2015-09-29","o":39.05,"h":39.77,"l":38.79,"c":39.18,"v":7478800},{"d":"2015-09-30","o":39.18,"h":39.68,"l":37.72,"c":38.83,"v":15823700},{"d":"2015-10-01","o":38.5,"h":39.27,"l":37.84,"c":39.2,"v":9175100},{"d":"2015-10-02","o":38.75,"h":38.77,"l":37.42,"c":38.63,"v":12276300},{"d":"2015-10-05","o":38.9,"h":40.3,"l":38.82,"c":40.19,"v":9421800},{"d":"2015-10-06","o":39.95,"h":40.37,"l":38.08,"c":38.13,"v":12985800},{"d":"2015-10-07","o":38.41,"h":39.41,"l":37.76,"c":39.31,"v":10513700},{"d":"2015-10-08","o":39.21,"h":40.03,"l":38.7,"c":39.74,"v":8308100},{"d":"2015-10-09","o":40.27,"h":42.49,"l":40.25,"c":42.42,"v":16835500},{"d":"2015-10-12","o":42.59,"h":43.88,"l":42.55,"c":43.84,"v":11443300},{"d":"2015-10-13","o":42.7,"h":43.97,"l":42.52,"c":43.41,"v":13250300},{"d":"2015-10-14","o":44,"h":44.5,"l":43.23,"c":43.8,"v":11125800},{"d":"2015-10-15","o":44.1,"h":44.48,"l":43.5,"c":44.46,"v":8185400},{"d":"2015-10-16","o":43.95,"h":44.02,"l":42.86,"c":43.71,"v":11572900},{"d":"2015-10-19","o":43.83,"h":44.49,"l":43.62,"c":44.45,"v":8934600},{"d":"2015-10-20","o":44.54,"h":45.18,"l":44.45,"c":44.79,"v":7610800},{"d":"2015-10-21","o":44.49,"h":45.18,"l":44.09,"c":44.31,"v":6935700},{"d":"2015-10-22","o":44.89,"h":46.01,"l":44.36,"c":45.99,"v":14444600},{"d":"2015-10-23","o":46.37,"h":46.42,"l":43.81,"c":45.67,"v":20281400},{"d":"2015-10-26","o":45.36,"h":46.57,"l":44.99,"c":46.47,"v":11026200},{"d":"2015-10-27","o":46.41,"h":46.69,"l":45.65,"c":46.46,"v":6824100},{"d":"2015-10-28","o":46.2,"h":46.36,"l":45.23,"c":45.86,"v":7629700},{"d":"2015-10-29","o":45.63,"h":46.1,"l":45.21,"c":45.86,"v":5234400},{"d":"2015-10-30","o":45.77,"h":46.77,"l":45.71,"c":46.22,"v":8589700},{"d":"2015-11-02","o":46.2,"h":46.82,"l":46.2,"c":46.47,"v":6189300},{"d":"2015-11-03","o":47.02,"h":47.09,"l":46.08,"c":46.5,"v":6983200},{"d":"2015-11-04","o":46.42,"h":46.45,"l":45.15,"c":45.63,"v":8081400},{"d":"2015-11-05","o":45.7,"h":45.83,"l":45.03,"c":45.6,"v":5864700},{"d":"2015-11-06","o":45.51,"h":45.97,"l":45.05,"c":45.34,"v":11669600},{"d":"2015-11-09","o":45.17,"h":45.21,"l":44.56,"c":44.65,"v":7214600},{"d":"2015-11-10","o":44.66,"h":45.16,"l":44.02,"c":44.49,"v":5935300},{"d":"2015-11-11","o":44.76,"h":44.95,"l":44.37,"c":44.39,"v":4413000},{"d":"2015-11-12","o":44.29,"h":44.52,"l":43.82,"c":43.9,"v":5951100},{"d":"2015-11-13","o":43.67,"h":44.23,"l":43.12,"c":43.45,"v":7486100},{"d":"2015-11-16","o":42.41,"h":42.84,"l":41.85,"c":42.83,"v":10201100},{"d":"2015-11-17","o":43,"h":43.46,"l":42.05,"c":42.3,"v":9596500},{"d":"2015-11-18","o":42.32,"h":42.32,"l":41.01,"c":41.75,"v":11071100},{"d":"2015-11-19","o":41.94,"h":42.73,"l":41.89,"c":42.3,"v":6545500},{"d":"2015-11-20","o":42.4,"h":42.71,"l":42.05,"c":42.2,"v":5656000},{"d":"2015-11-23","o":42.11,"h":42.74,"l":41.81,"c":42.3,"v":4166100},{"d":"2015-11-24","o":41.02,"h":41.64,"l":40.45,"c":41.23,"v":7578000},{"d":"2015-11-25","o":41.35,"h":41.5,"l":40.96,"c":41.31,"v":4276600},{"d":"2015-11-27","o":41.38,"h":42.25,"l":41.17,"c":41.69,"v":3066600},{"d":"2015-11-30","o":41.75,"h":41.99,"l":40.98,"c":41.26,"v":6450900},{"d":"2015-12-01","o":41.47,"h":43.3,"l":41.3,"c":43.26,"v":8912900},{"d":"2015-12-02","o":44.09,"h":44.53,"l":43.53,"c":43.82,"v":8010400},{"d":"2015-12-03","o":43.65,"h":44.6,"l":42.92,"c":43.27,"v":7235300},{"d":"2015-12-04","o":43.82,"h":44.99,"l":43.82,"c":44.97,"v":9460900},{"d":"2015-12-07","o":45.35,"h":46.49,"l":45.22,"c":45.78,"v":8911700},{"d":"2015-12-08","o":45.1,"h":45.51,"l":44.07,"c":44.55,"v":9043700},{"d":"2015-12-09","o":44.3,"h":45.19,"l":43.19,"c":43.65,"v":8001000},{"d":"2015-12-10","o":43.79,"h":44.48,"l":43.54,"c":44.09,"v":7955600},{"d":"2015-12-11","o":43.28,"h":43.59,"l":42.06,"c":42.09,"v":10235200},{"d":"2015-12-14","o":42.26,"h":42.87,"l":41.08,"c":41.77,"v":10750500},{"d":"2015-12-15","o":41.97,"h":42.82,"l":41.92,"c":42.6,"v":7097300},{"d":"2015-12-16","o":42.99,"h":43.49,"l":42.12,"c":43.2,"v":7850900},{"d":"2015-12-17","o":43.33,"h":43.95,"l":42.45,"c":42.46,"v":7225000},{"d":"2015-12-18","o":41.61,"h":42.31,"l":40.7,"c":41.09,"v":17810000},{"d":"2015-12-21","o":41.35,"h":42.43,"l":41.35,"c":42.4,"v":6597500},{"d":"2015-12-22","o":42.56,"h":43.08,"l":42.36,"c":42.9,"v":5704700},{"d":"2015-12-23","o":42.78,"h":43.39,"l":42.43,"c":43.29,"v":6093600},{"d":"2015-12-24","o":43.27,"h":44.19,"l":43.11,"c":43.81,"v":3307000},{"d":"2015-12-28","o":43.62,"h":44.04,"l":42.91,"c":43.23,"v":4148000},{"d":"2015-12-29","o":43.25,"h":43.62,"l":43.03,"c":43.5,"v":4006900},{"d":"2015-12-30","o":43.64,"h":43.64,"l":42.46,"c":42.8,"v":5463600},{"d":"2015-12-31","o":42.54,"h":42.57,"l":41.83,"c":42.35,"v":6813800},{"d":"2016-01-04","o":41.29,"h":41.35,"l":40.3,"c":40.91,"v":12037200},{"d":"2016-01-05","o":41.18,"h":41.49,"l":39.95,"c":40.52,"v":10514200},{"d":"2016-01-06","o":40.05,"h":41.7,"l":40,"c":41.23,"v":12393800},{"d":"2016-01-07","o":40.97,"h":41.52,"l":39.68,"c":40.45,"v":11312900},{"d":"2016-01-08","o":40.94,"h":41.36,"l":40.26,"c":40.37,"v":8853100},{"d":"2016-01-11","o":40.56,"h":41.2,"l":39.9,"c":41.08,"v":15877500},{"d":"2016-01-12","o":41.15,"h":42.36,"l":40.48,"c":42,"v":12636000},{"d":"2016-01-13","o":42.17,"h":42.74,"l":39.66,"c":40.1,"v":12718600},{"d":"2016-01-14","o":40.21,"h":40.78,"l":38.86,"c":40.55,"v":11756500},{"d":"2016-01-15","o":39.04,"h":39.89,"l":38.37,"c":38.76,"v":18924800},{"d":"2016-01-19","o":39.59,"h":39.78,"l":38.21,"c":38.86,"v":10505900},{"d":"2016-01-20","o":38.53,"h":39.85,"l":36.2,"c":39.06,"v":16089100},{"d":"2016-01-21","o":38.93,"h":40,"l":38.02,"c":39.79,"v":9781700},{"d":"2016-01-22","o":40,"h":40.72,"l":39.57,"c":40.16,"v":7247000},{"d":"2016-01-25","o":40.02,"h":40.16,"l":38.82,"c":38.88,"v":10113200},{"d":"2016-01-26","o":38.73,"h":39.75,"l":38.44,"c":39.64,"v":8099000},{"d":"2016-01-27","o":40.15,"h":40.87,"l":39.48,"c":39.69,"v":10186000},{"d":"2016-01-28","o":39.61,"h":39.79,"l":37.66,"c":38.14,"v":17112300},{"d":"2016-01-29","o":37.52,"h":39.09,"l":36.6,"c":38.99,"v":20957500},{"d":"2016-02-01","o":39,"h":39.94,"l":38.63,"c":39.38,"v":12023500},{"d":"2016-02-02","o":38.83,"h":38.97,"l":37,"c":37.03,"v":12401400},{"d":"2016-02-03","o":37.38,"h":37.61,"l":35.76,"c":37.51,"v":12390500},{"d":"2016-02-04","o":37.34,"h":38.6,"l":36.7,"c":38.21,"v":8599600},{"d":"2016-02-05","o":37.71,"h":38.49,"l":36.53,"c":36.75,"v":10072700},{"d":"2016-02-08","o":36.08,"h":36.16,"l":34.76,"c":35.55,"v":12821900},{"d":"2016-02-09","o":34.93,"h":36.75,"l":34.91,"c":36.19,"v":11143300},{"d":"2016-02-10","o":36.57,"h":37.64,"l":36.53,"c":37.12,"v":8114100},{"d":"2016-02-11","o":36.47,"h":37.22,"l":36.17,"c":36.49,"v":8096000},{"d":"2016-02-12","o":36.92,"h":37.98,"l":36.42,"c":37.82,"v":9412800},{"d":"2016-02-16","o":38.13,"h":38.77,"l":37.53,"c":38.61,"v":7147500},{"d":"2016-02-17","o":38.95,"h":39.83,"l":38.87,"c":39.34,"v":8432500},{"d":"2016-02-18","o":39.36,"h":39.68,"l":38.96,"c":39.54,"v":9605800},{"d":"2016-02-19","o":39.16,"h":40.07,"l":39.04,"c":39.76,"v":11052400},{"d":"2016-02-22","o":40.14,"h":40.93,"l":40.07,"c":40.84,"v":9997300},{"d":"2016-02-23","o":40.56,"h":40.81,"l":40.17,"c":40.38,"v":6432200},{"d":"2016-02-24","o":40.02,"h":40.83,"l":39.39,"c":40.66,"v":6103700},{"d":"2016-02-25","o":40.76,"h":41.38,"l":40.41,"c":41.36,"v":6936400},{"d":"2016-02-26","o":41.5,"h":41.6,"l":40.38,"c":40.87,"v":7467200},{"d":"2016-02-29","o":40.77,"h":41.34,"l":40.5,"c":41,"v":5791300},{"d":"2016-03-01","o":41.44,"h":42.02,"l":41.06,"c":41.83,"v":7885800},{"d":"2016-03-02","o":41.47,"h":41.8,"l":41.29,"c":41.59,"v":7913700},{"d":"2016-03-03","o":41.52,"h":42.24,"l":41.23,"c":41.88,"v":8812800},{"d":"2016-03-04","o":42.17,"h":42.17,"l":41.42,"c":41.63,"v":9474100},{"d":"2016-03-07","o":41.31,"h":42.23,"l":40.9,"c":42.13,"v":6959700},{"d":"2016-03-08","o":41.3,"h":41.41,"l":40.05,"c":40.77,"v":8418300},{"d":"2016-03-09","o":40.74,"h":41.72,"l":40.52,"c":41.65,"v":8546300},{"d":"2016-03-10","o":42.11,"h":42.11,"l":40.91,"c":41.63,"v":5814200},{"d":"2016-03-11","o":41.89,"h":42.5,"l":41.7,"c":42.47,"v":5701500},{"d":"2016-03-14","o":42.31,"h":42.7,"l":42.12,"c":42.59,"v":4568000},{"d":"2016-03-15","o":42.3,"h":42.49,"l":41.98,"c":42.11,"v":4445400},{"d":"2016-03-16","o":41.81,"h":42.43,"l":41.59,"c":42.31,"v":4792900},{"d":"2016-03-17","o":42.31,"h":42.31,"l":41.82,"c":42.1,"v":5960600},{"d":"2016-03-18","o":42.31,"h":43.53,"l":41.75,"c":43.44,"v":13746000},{"d":"2016-03-21","o":43.32,"h":43.78,"l":43.28,"c":43.47,"v":4756400},{"d":"2016-03-22","o":42,"h":43.02,"l":41.84,"c":42.76,"v":6721600},{"d":"2016-03-23","o":42.8,"h":42.86,"l":41.58,"c":41.92,"v":9583400},{"d":"2016-03-24","o":41.88,"h":41.95,"l":40.19,"c":40.5,"v":12515100},{"d":"2016-03-28","o":41,"h":41.34,"l":40.33,"c":40.91,"v":6402800},{"d":"2016-03-29","o":40.9,"h":41.43,"l":40.77,"c":41.35,"v":6794000},{"d":"2016-03-30","o":41.75,"h":42.07,"l":41.36,"c":41.38,"v":6076800},{"d":"2016-03-31","o":41.5,"h":41.68,"l":40.98,"c":41.01,"v":8138000},{"d":"2016-04-01","o":40.13,"h":40.16,"l":39.27,"c":39.52,"v":11244100},{"d":"2016-04-04","o":39.81,"h":40.24,"l":39.15,"c":39.37,"v":7831200},{"d":"2016-04-05","o":39.13,"h":39.38,"l":38.74,"c":38.93,"v":7648400},{"d":"2016-04-06","o":39.07,"h":39.07,"l":38.34,"c":38.9,"v":5650000},{"d":"2016-04-07","o":38.66,"h":39.05,"l":37.91,"c":38.36,"v":8206700},{"d":"2016-04-08","o":38.7,"h":38.72,"l":38.12,"c":38.5,"v":6087400},{"d":"2016-04-11","o":38.79,"h":39.55,"l":38.67,"c":38.73,"v":7932300},{"d":"2016-04-12","o":38.82,"h":39.43,"l":38.76,"c":39.19,"v":6426000},{"d":"2016-04-13","o":39.3,"h":40.01,"l":38.89,"c":39.94,"v":12493500},{"d":"2016-04-14","o":40.34,"h":41.66,"l":40.25,"c":41.17,"v":10133400},{"d":"2016-04-15","o":41.3,"h":41.36,"l":40.72,"c":40.91,"v":6982200},{"d":"2016-04-18","o":41.18,"h":41.26,"l":40.44,"c":40.92,"v":5245700},{"d":"2016-04-19","o":40.99,"h":41.76,"l":40.97,"c":41.34,"v":6650200},{"d":"2016-04-20","o":41.36,"h":41.71,"l":41.11,"c":41.26,"v":5018200},{"d":"2016-04-21","o":40.8,"h":40.93,"l":39.8,"c":40.01,"v":10782600},{"d":"2016-04-22","o":37.68,"h":38.49,"l":37.01,"c":38.21,"v":20939500},{"d":"2016-04-25","o":38.16,"h":38.4,"l":36.92,"c":37,"v":12670100},{"d":"2016-04-26","o":37.27,"h":37.49,"l":36.26,"c":36.92,"v":14692700},{"d":"2016-04-27","o":36.79,"h":37.29,"l":36.52,"c":36.71,"v":12305000},{"d":"2016-04-28","o":37.04,"h":37.09,"l":35.89,"c":35.97,"v":9836800},{"d":"2016-04-29","o":35.81,"h":35.83,"l":34.1,"c":34.69,"v":17807200},{"d":"2016-05-02","o":34.99,"h":35.17,"l":34.4,"c":34.43,"v":8829800},{"d":"2016-05-03","o":34.76,"h":34.77,"l":33.85,"c":34.58,"v":10674200},{"d":"2016-05-04","o":34.17,"h":34.3,"l":33,"c":33.21,"v":13412400},{"d":"2016-05-05","o":33.28,"h":33.52,"l":32.73,"c":32.81,"v":11606100},{"d":"2016-05-06","o":32.67,"h":33.15,"l":32.19,"c":33.03,"v":12749100},{"d":"2016-05-09","o":33.03,"h":33.8,"l":32.94,"c":32.94,"v":9312500},{"d":"2016-05-10","o":33.24,"h":33.8,"l":33.09,"c":33.77,"v":8124400},{"d":"2016-05-11","o":33.68,"h":34.04,"l":32.85,"c":32.86,"v":8148600},{"d":"2016-05-12","o":33.01,"h":33.02,"l":31.29,"c":31.33,"v":14228200},{"d":"2016-05-13","o":31.09,"h":32.01,"l":31.08,"c":31.51,"v":10132500},{"d":"2016-05-16","o":31.81,"h":32.3,"l":30.99,"c":32.12,"v":12397800},{"d":"2016-05-17","o":32.25,"h":33.29,"l":32.02,"c":32.64,"v":13303400},{"d":"2016-05-18","o":32.61,"h":33.36,"l":32.34,"c":32.61,"v":9136300},{"d":"2016-05-19","o":32.28,"h":32.59,"l":31.69,"c":32.15,"v":8875400},{"d":"2016-05-20","o":32.3,"h":32.81,"l":31.95,"c":32.01,"v":7278000},{"d":"2016-05-23","o":32.03,"h":32.29,"l":31.7,"c":31.73,"v":6498400},{"d":"2016-05-24","o":31.89,"h":32.28,"l":31.85,"c":32.15,"v":6962700},{"d":"2016-05-25","o":32.39,"h":32.9,"l":32.1,"c":32.17,"v":7401800},{"d":"2016-05-26","o":32.13,"h":32.34,"l":31.37,"c":31.51,"v":7222800},{"d":"2016-05-27","o":31.6,"h":31.84,"l":31.41,"c":31.65,"v":8573700},{"d":"2016-05-31","o":31.75,"h":31.97,"l":31.33,"c":31.91,"v":9618700},{"d":"2016-06-01","o":31.94,"h":32.26,"l":31.73,"c":31.95,"v":6415500},{"d":"2016-06-02","o":31.67,"h":32.07,"l":31.58,"c":31.67,"v":6813300},{"d":"2016-06-03","o":31.59,"h":31.6,"l":30.37,"c":30.81,"v":12424100},{"d":"2016-06-06","o":30.77,"h":31.3,"l":30.38,"c":31.26,"v":8335400},{"d":"2016-06-07","o":31.46,"h":32.87,"l":31.1,"c":32.36,"v":12424200},{"d":"2016-06-08","o":32.63,"h":32.97,"l":32.22,"c":32.51,"v":8173100},{"d":"2016-06-09","o":32.25,"h":33.58,"l":32.25,"c":33.4,"v":8188300},{"d":"2016-06-10","o":32.8,"h":33.48,"l":32.64,"c":33.14,"v":8252300},{"d":"2016-06-13","o":32.99,"h":32.99,"l":31.64,"c":31.8,"v":9225600},{"d":"2016-06-14","o":31.81,"h":31.97,"l":30.02,"c":30.36,"v":13802900},{"d":"2016-06-15","o":30.65,"h":31.1,"l":30.45,"c":30.49,"v":8152300},{"d":"2016-06-16","o":29.8,"h":29.8,"l":29.02,"c":29.14,"v":18236700},{"d":"2016-06-17","o":29.1,"h":29.55,"l":28.85,"c":29.34,"v":15301900},{"d":"2016-06-20","o":29.75,"h":30.39,"l":29.64,"c":29.71,"v":8359300},{"d":"2016-06-21","o":30.29,"h":30.39,"l":29.69,"c":30.02,"v":8922900},{"d":"2016-06-22","o":30.05,"h":30.33,"l":29.82,"c":29.89,"v":6675900},{"d":"2016-06-23","o":30.25,"h":30.49,"l":29.77,"c":30.33,"v":9139900},{"d":"2016-06-24","o":28.2,"h":28.5,"l":27.04,"c":27.05,"v":36049900},{"d":"2016-06-27","o":26.85,"h":26.85,"l":24.85,"c":25.27,"v":23170100},{"d":"2016-06-28","o":26.12,"h":26.88,"l":25.76,"c":26.77,"v":20026100},{"d":"2016-06-29","o":26.94,"h":28.07,"l":26.94,"c":27.7,"v":15008800},{"d":"2016-06-30","o":27.86,"h":28.31,"l":27.49,"c":28.31,"v":11148300},{"d":"2016-07-01","o":28.26,"h":29.52,"l":28.2,"c":29.33,"v":13250000},{"d":"2016-07-05","o":29.09,"h":29.16,"l":28.19,"c":28.93,"v":9467000},{"d":"2016-07-06","o":27.76,"h":28.4,"l":27.12,"c":28.35,"v":18757500},{"d":"2016-07-07","o":28.39,"h":29.47,"l":28.31,"c":29.4,"v":11779800},{"d":"2016-07-08","o":29.8,"h":30.28,"l":29.7,"c":30.04,"v":13659300},{"d":"2016-07-11","o":30.23,"h":31.44,"l":30.22,"c":31.16,"v":12374400},{"d":"2016-07-12","o":32.78,"h":34.89,"l":32.75,"c":34.66,"v":25515700},{"d":"2016-07-13","o":35,"h":35.29,"l":34.12,"c":34.45,"v":15215100},{"d":"2016-07-14","o":35.11,"h":36.19,"l":35,"c":35.88,"v":16884400},{"d":"2016-07-15","o":35.51,"h":36.06,"l":35.32,"c":35.89,"v":9817100},{"d":"2016-07-18","o":36.03,"h":36.34,"l":35.76,"c":36.03,"v":8606800},{"d":"2016-07-19","o":35.78,"h":36.08,"l":35.33,"c":36.01,"v":7956300},{"d":"2016-07-20","o":36.07,"h":36.73,"l":35.39,"c":35.92,"v":13098400},{"d":"2016-07-21","o":35.1,"h":35.56,"l":34.44,"c":34.96,"v":16429900},{"d":"2016-07-22","o":36.45,"h":36.56,"l":35.6,"c":36.36,"v":14704700},{"d":"2016-07-25","o":36.35,"h":36.4,"l":35.52,"c":35.8,"v":9526700},{"d":"2016-07-26","o":35.91,"h":36.68,"l":35.65,"c":36.55,"v":8871200},{"d":"2016-07-27","o":36.5,"h":36.6,"l":35.9,"c":36.2,"v":6671200},{"d":"2016-07-28","o":36.07,"h":36.53,"l":35.75,"c":36.34,"v":6518800},{"d":"2016-07-29","o":36.26,"h":36.74,"l":35.5,"c":35.5,"v":9138600},{"d":"2016-08-01","o":35.54,"h":35.75,"l":35.1,"c":35.6,"v":7059000},{"d":"2016-08-02","o":35.39,"h":35.4,"l":33.38,"c":33.51,"v":12100400},{"d":"2016-08-03","o":33.47,"h":33.96,"l":33.17,"c":33.48,"v":8254200},{"d":"2016-08-04","o":33.57,"h":33.77,"l":33,"c":33.58,"v":6384700},{"d":"2016-08-05","o":33.71,"h":34.72,"l":33.68,"c":34.44,"v":16437200},{"d":"2016-08-08","o":34.22,"h":34.88,"l":34.12,"c":34.35,"v":7142400},{"d":"2016-08-09","o":35.21,"h":35.5,"l":34.54,"c":34.59,"v":7307200},{"d":"2016-08-10","o":34.59,"h":34.75,"l":33.74,"c":34.18,"v":5878400},{"d":"2016-08-11","o":34.25,"h":35.08,"l":34.24,"c":34.96,"v":7665900},{"d":"2016-08-12","o":34.74,"h":35.17,"l":34.66,"c":34.92,"v":6063900},{"d":"2016-08-15","o":34.96,"h":36.05,"l":34.9,"c":35.87,"v":7137200},{"d":"2016-08-16","o":35.67,"h":36.79,"l":35.63,"c":36.75,"v":9385000},{"d":"2016-08-17","o":36.68,"h":36.75,"l":36.19,"c":36.6,"v":8002000},{"d":"2016-08-18","o":36.43,"h":36.7,"l":36.05,"c":36.67,"v":5292900},{"d":"2016-08-19","o":36.44,"h":36.74,"l":36.1,"c":36.49,"v":6675300},{"d":"2016-08-22","o":36.33,"h":36.48,"l":35.86,"c":36,"v":5189400},{"d":"2016-08-23","o":36.32,"h":36.65,"l":36.18,"c":36.4,"v":5401700},{"d":"2016-08-24","o":36.27,"h":36.99,"l":36.19,"c":36.65,"v":5945800},{"d":"2016-08-25","o":36.34,"h":36.94,"l":36.32,"c":36.72,"v":5446000},{"d":"2016-08-26","o":36.68,"h":36.84,"l":36.02,"c":36.23,"v":6257700},{"d":"2016-08-29","o":36.13,"h":36.41,"l":36.05,"c":36.17,"v":4760700},{"d":"2016-08-30","o":35.45,"h":37.35,"l":35.35,"c":37.05,"v":14509300},{"d":"2016-08-31","o":36.97,"h":36.98,"l":35.63,"c":36.3,"v":13111700},{"d":"2016-09-01","o":36.53,"h":36.71,"l":35.88,"c":36.24,"v":6940600},{"d":"2016-09-02","o":36,"h":36.7,"l":36,"c":36.53,"v":5429100},{"d":"2016-09-06","o":36.45,"h":36.97,"l":36.36,"c":36.96,"v":5501700},{"d":"2016-09-07","o":37.5,"h":39.52,"l":37.42,"c":38.75,"v":13775000},{"d":"2016-09-08","o":38.68,"h":39.41,"l":38.43,"c":39.35,"v":7101500},{"d":"2016-09-09","o":39,"h":39.34,"l":38.17,"c":38.49,"v":8623600},{"d":"2016-09-12","o":37.22,"h":38.38,"l":36.62,"c":38.34,"v":11959800},{"d":"2016-09-13","o":38.12,"h":38.31,"l":37.22,"c":37.37,"v":9330300},{"d":"2016-09-14","o":37,"h":37.2,"l":36.25,"c":36.39,"v":8051800},{"d":"2016-09-15","o":36.31,"h":36.63,"l":35.85,"c":36.41,"v":7793900},{"d":"2016-09-16","o":36.26,"h":36.36,"l":35.47,"c":35.49,"v":10724800},{"d":"2016-09-19","o":35.66,"h":36.11,"l":35.35,"c":35.44,"v":5422300},{"d":"2016-09-20","o":35.75,"h":35.86,"l":35.13,"c":35.15,"v":6666500},{"d":"2016-09-21","o":35,"h":35.15,"l":33.9,"c":34.67,"v":10408200},{"d":"2016-09-22","o":34.96,"h":36.03,"l":34.85,"c":35.25,"v":7438700},{"d":"2016-09-23","o":35.3,"h":35.67,"l":34.96,"c":35.55,"v":4603200},{"d":"2016-09-26","o":35.19,"h":35.55,"l":34.86,"c":34.93,"v":7353500},{"d":"2016-09-27","o":34.98,"h":36.13,"l":34.9,"c":36,"v":5068900},{"d":"2016-09-28","o":36.1,"h":36.86,"l":35.78,"c":35.84,"v":6291600},{"d":"2016-09-29","o":35.65,"h":36.6,"l":35.6,"c":35.82,"v":6182700},{"d":"2016-09-30","o":35.98,"h":36.99,"l":35.86,"c":36.61,"v":7429300},{"d":"2016-10-03","o":36.46,"h":37.75,"l":36.33,"c":37.7,"v":8878900},{"d":"2016-10-04","o":38.39,"h":38.78,"l":37.55,"c":37.63,"v":9065600},{"d":"2016-10-05","o":37.82,"h":38.12,"l":37.31,"c":37.87,"v":4713100},{"d":"2016-10-06","o":37.83,"h":38.22,"l":37.57,"c":38.17,"v":5160200},{"d":"2016-10-07","o":38.25,"h":38.48,"l":37.4,"c":37.73,"v":5133200},{"d":"2016-10-10","o":37.95,"h":38.95,"l":37.47,"c":38.89,"v":6939900},{"d":"2016-10-11","o":39.99,"h":39.99,"l":38.06,"c":38.2,"v":10034700},{"d":"2016-10-12","o":38.12,"h":38.38,"l":37.36,"c":37.38,"v":7410000},{"d":"2016-10-13","o":36.95,"h":39.5,"l":36.8,"c":39.24,"v":14773300},{"d":"2016-10-14","o":39.45,"h":39.92,"l":38.59,"c":38.65,"v":8871200},{"d":"2016-10-17","o":38.66,"h":39.73,"l":38.37,"c":38.58,"v":5602000},{"d":"2016-10-18","o":38.84,"h":39.89,"l":38.84,"c":39.35,"v":10538200},{"d":"2016-10-19","o":39.48,"h":40.81,"l":39.4,"c":40.63,"v":12764200},{"d":"2016-10-20","o":40.93,"h":40.93,"l":39.41,"c":40.59,"v":14695900},{"d":"2016-10-21","o":39.97,"h":40.24,"l":39.65,"c":39.9,"v":9981500},{"d":"2016-10-24","o":40.25,"h":40.55,"l":39.77,"c":39.83,"v":6466300},{"d":"2016-10-25","o":39.66,"h":40.43,"l":39.36,"c":39.69,"v":6019900},{"d":"2016-10-26","o":38.57,"h":40.26,"l":38.21,"c":39.32,"v":10112300},{"d":"2016-10-27","o":39.45,"h":40.18,"l":39.26,"c":39.91,"v":6542100},{"d":"2016-10-28","o":39.85,"h":40.57,"l":39.8,"c":40.06,"v":6710700},{"d":"2016-10-31","o":40.31,"h":40.81,"l":40.08,"c":40.6,"v":5961100},{"d":"2016-11-01","o":40.51,"h":40.85,"l":39.57,"c":39.8,"v":9028700},{"d":"2016-11-02","o":39.72,"h":40.25,"l":39.62,"c":39.71,"v":5274500},{"d":"2016-11-03","o":39.78,"h":40.24,"l":39.3,"c":39.38,"v":6006500},{"d":"2016-11-04","o":39.27,"h":40.22,"l":39.24,"c":39.74,"v":6717500},{"d":"2016-11-07","o":40.39,"h":41.65,"l":40.31,"c":41.49,"v":8334200},{"d":"2016-11-08","o":41.42,"h":41.85,"l":41.02,"c":41.7,"v":5725800},{"d":"2016-11-09","o":40.76,"h":42.75,"l":40.44,"c":42.41,"v":8392100},{"d":"2016-11-10","o":42.71,"h":43.39,"l":42.15,"c":42.3,"v":8665900},{"d":"2016-11-11","o":42.07,"h":42.95,"l":41.68,"c":42.93,"v":6623500},{"d":"2016-11-14","o":43.01,"h":43.61,"l":42.98,"c":43.4,"v":7773600},{"d":"2016-11-15","o":45,"h":45.28,"l":43.59,"c":44.76,"v":13166600},{"d":"2016-11-16","o":44.66,"h":44.8,"l":43.93,"c":44.45,"v":6167000},{"d":"2016-11-17","o":44.39,"h":45.85,"l":44.05,"c":45.83,"v":8558700},{"d":"2016-11-18","o":46.15,"h":46.49,"l":45.62,"c":46.26,"v":7795100},{"d":"2016-11-21","o":46.46,"h":46.75,"l":45.95,"c":46.08,"v":6651400},{"d":"2016-11-22","o":46.03,"h":46.95,"l":45.95,"c":46.08,"v":5780600},{"d":"2016-11-23","o":46.05,"h":46.39,"l":45.7,"c":46.34,"v":5160200},{"d":"2016-11-25","o":46.34,"h":46.86,"l":46.3,"c":46.82,"v":2426600},{"d":"2016-11-28","o":46.64,"h":46.89,"l":45.66,"c":46.5,"v":7369600},{"d":"2016-11-29","o":46.59,"h":47.14,"l":46.17,"c":46.89,"v":4885400},{"d":"2016-11-30","o":46.14,"h":46.86,"l":45.42,"c":46.44,"v":7904200},{"d":"2016-12-01","o":46.2,"h":47.09,"l":45.66,"c":45.75,"v":7435200},{"d":"2016-12-02","o":46.09,"h":46.86,"l":45.91,"c":46.1,"v":6505100},{"d":"2016-12-05","o":46.45,"h":46.54,"l":45.58,"c":45.72,"v":5256400},{"d":"2016-12-06","o":46.16,"h":46.55,"l":45.92,"c":46.43,"v":5334500},{"d":"2016-12-07","o":46.61,"h":48.94,"l":46.52,"c":48.65,"v":10210300},{"d":"2016-12-08","o":48.6,"h":48.6,"l":47.7,"c":48.05,"v":6240000},{"d":"2016-12-09","o":49.27,"h":50.64,"l":48.74,"c":49.64,"v":9850800},{"d":"2016-12-12","o":49.16,"h":49.34,"l":47.44,"c":47.59,"v":8643500},{"d":"2016-12-13","o":47.94,"h":48.49,"l":47.71,"c":47.84,"v":6147700},{"d":"2016-12-14","o":47.84,"h":48.75,"l":47.81,"c":47.92,"v":5293900},{"d":"2016-12-15","o":48.1,"h":49.95,"l":48.1,"c":48.3,"v":7530800},{"d":"2016-12-16","o":48.61,"h":49.07,"l":47.56,"c":47.63,"v":9299700},{"d":"2016-12-19","o":47.89,"h":48.6,"l":47.74,"c":48.58,"v":4729900},{"d":"2016-12-20","o":48.5,"h":49.5,"l":48.5,"c":49.22,"v":4814600},{"d":"2016-12-21","o":49.34,"h":49.9,"l":49.23,"c":49.47,"v":3827900},{"d":"2016-12-22","o":49.35,"h":49.45,"l":48.46,"c":48.69,"v":3618700},{"d":"2016-12-23","o":48.61,"h":48.84,"l":48.29,"c":48.48,"v":2914800},{"d":"2016-12-27","o":48.29,"h":48.92,"l":48.14,"c":48.61,"v":2797800},{"d":"2016-12-28","o":48.73,"h":48.83,"l":47.61,"c":47.67,"v":4153600},{"d":"2016-12-29","o":47.8,"h":48,"l":46.96,"c":47.25,"v":3709300},{"d":"2016-12-30","o":47.42,"h":47.66,"l":46.47,"c":46.69,"v":4495000},{"d":"2017-01-03","o":47.28,"h":47.34,"l":46.14,"c":46.3,"v":6737800},{"d":"2017-01-04","o":46.63,"h":47.44,"l":46.35,"c":46.7,"v":5859600},{"d":"2017-01-05","o":46.52,"h":46.93,"l":45.61,"c":45.89,"v":6825300},{"d":"2017-01-06","o":45.85,"h":46.72,"l":45.47,"c":46.21,"v":7260200},{"d":"2017-01-09","o":46.01,"h":47.34,"l":45.78,"c":47.08,"v":4739100},{"d":"2017-01-10","o":47,"h":48.51,"l":46.97,"c":48.48,"v":7483800},{"d":"2017-01-11","o":49.29,"h":49.9,"l":48.1,"c":48.64,"v":6925800},{"d":"2017-01-12","o":48.67,"h":49,"l":46.84,"c":48.1,"v":5447300},{"d":"2017-01-13","o":48.16,"h":48.43,"l":47.54,"c":47.65,"v":3541700},{"d":"2017-01-17","o":47.56,"h":47.75,"l":46.67,"c":46.75,"v":5350800},{"d":"2017-01-18","o":47.4,"h":47.8,"l":46.65,"c":47.64,"v":5176500},{"d":"2017-01-19","o":47.64,"h":48.09,"l":46.88,"c":47.26,"v":3729300},{"d":"2017-01-20","o":47.54,"h":48.16,"l":47.24,"c":48,"v":5611800},{"d":"2017-01-23","o":47.9,"h":48.09,"l":46.75,"c":46.94,"v":4284200},{"d":"2017-01-24","o":47.05,"h":47.8,"l":46.8,"c":47.54,"v":4926700},{"d":"2017-01-25","o":47.9,"h":48.21,"l":47.61,"c":47.91,"v":5075800},{"d":"2017-01-26","o":48.43,"h":49.71,"l":48.33,"c":49.59,"v":10332800},{"d":"2017-01-27","o":50,"h":50,"l":46.72,"c":46.95,"v":19411100},{"d":"2017-01-30","o":45.62,"h":45.92,"l":43.86,"c":44.9,"v":16786100},{"d":"2017-01-31","o":44.79,"h":44.84,"l":43.74,"c":44.25,"v":11719800},{"d":"2017-02-01","o":44.75,"h":45,"l":43.91,"c":44.05,"v":7955500},{"d":"2017-02-02","o":43.61,"h":44.52,"l":43.57,"c":44.01,"v":7607700},{"d":"2017-02-03","o":44.31,"h":44.55,"l":43.76,"c":44.2,"v":6357900},{"d":"2017-02-06","o":44.8,"h":45.6,"l":44.74,"c":45.3,"v":6496100},{"d":"2017-02-07","o":45.75,"h":46.13,"l":45.01,"c":45.17,"v":6120000},{"d":"2017-02-08","o":45.26,"h":45.26,"l":44.51,"c":45.06,"v":4329900},{"d":"2017-02-09","o":45.07,"h":46.6,"l":44.94,"c":46.3,"v":7089900},{"d":"2017-02-10","o":46.62,"h":46.7,"l":46.17,"c":46.45,"v":4040600},{"d":"2017-02-13","o":46.56,"h":47.78,"l":46.5,"c":47.41,"v":6158600},{"d":"2017-02-14","o":47.26,"h":47.28,"l":46.45,"c":46.57,"v":6271700},{"d":"2017-02-15","o":47.59,"h":48.05,"l":46.93,"c":47.54,"v":8394800},{"d":"2017-02-16","o":47.5,"h":47.65,"l":46.66,"c":46.97,"v":5681800},{"d":"2017-02-17","o":46.83,"h":47.1,"l":46.43,"c":46.91,"v":4581600},{"d":"2017-02-21","o":47.01,"h":47.27,"l":46.58,"c":46.81,"v":4672000},{"d":"2017-02-22","o":46.5,"h":46.7,"l":45.87,"c":46.32,"v":5799600},{"d":"2017-02-23","o":46.42,"h":47.32,"l":45.89,"c":46.1,"v":5247000},{"d":"2017-02-24","o":46,"h":46.3,"l":45.58,"c":46.28,"v":4489600},{"d":"2017-02-27","o":46.18,"h":46.36,"l":45.68,"c":46.32,"v":4130500},{"d":"2017-02-28","o":46.32,"h":46.72,"l":46.03,"c":46.36,"v":4935600},{"d":"2017-03-01","o":46.79,"h":48.14,"l":46.7,"c":47.09,"v":8278900},{"d":"2017-03-02","o":46.67,"h":46.74,"l":45.64,"c":45.72,"v":7590700},{"d":"2017-03-03","o":45.85,"h":47.26,"l":45.77,"c":46.82,"v":7256900},{"d":"2017-03-06","o":46.41,"h":46.68,"l":44.38,"c":45.31,"v":11336600},{"d":"2017-03-07","o":45.02,"h":45.23,"l":44.56,"c":44.84,"v":4565300},{"d":"2017-03-08","o":44.79,"h":45.3,"l":44.6,"c":44.89,"v":5520400},{"d":"2017-03-09","o":44.5,"h":44.93,"l":43.25,"c":43.33,"v":9330100},{"d":"2017-03-10","o":43.46,"h":43.95,"l":42.97,"c":43.9,"v":6842300},{"d":"2017-03-13","o":43.73,"h":44.12,"l":42.26,"c":42.37,"v":8882300},{"d":"2017-03-14","o":42.06,"h":42.1,"l":40.84,"c":41.21,"v":10208500},{"d":"2017-03-15","o":40.5,"h":42.19,"l":40.21,"c":42.09,"v":13986200},{"d":"2017-03-16","o":42.18,"h":42.35,"l":41.45,"c":42.13,"v":7058300},{"d":"2017-03-17","o":42,"h":42.21,"l":41.6,"c":41.72,"v":10185800},{"d":"2017-03-20","o":42.18,"h":42.42,"l":41.45,"c":41.7,"v":6229800},{"d":"2017-03-21","o":41.88,"h":41.98,"l":40.34,"c":40.42,"v":7938700},{"d":"2017-03-22","o":39.78,"h":40.55,"l":39.21,"c":40.35,"v":9943000},{"d":"2017-03-23","o":40.7,"h":41.86,"l":40.48,"c":41.41,"v":9516600},{"d":"2017-03-24","o":41.69,"h":42.07,"l":41.42,"c":41.73,"v":6596600},{"d":"2017-03-27","o":41.07,"h":41.89,"l":40.56,"c":41.74,"v":6050500},{"d":"2017-03-28","o":41.83,"h":42.93,"l":41.55,"c":42.6,"v":6185800},{"d":"2017-03-29","o":42.69,"h":42.76,"l":41.87,"c":41.96,"v":5331400},{"d":"2017-03-30","o":41.85,"h":42.64,"l":41.79,"c":42.54,"v":3681400},{"d":"2017-03-31","o":42.37,"h":42.94,"l":42.27,"c":42.3,"v":5427700},{"d":"2017-04-03","o":42.33,"h":42.57,"l":41.63,"c":42.45,"v":5764700},{"d":"2017-04-04","o":42.09,"h":42.23,"l":40.82,"c":40.9,"v":7254700},{"d":"2017-04-05","o":41.15,"h":42.13,"l":41.06,"c":41.31,"v":7012700},{"d":"2017-04-06","o":41.4,"h":41.96,"l":41.16,"c":41.72,"v":3627600},{"d":"2017-04-07","o":41.53,"h":42.1,"l":41.28,"c":41.81,"v":4137000},{"d":"2017-04-10","o":41.81,"h":42.67,"l":41.62,"c":42.32,"v":4650500},{"d":"2017-04-11","o":42.78,"h":43.95,"l":42.41,"c":43.93,"v":10269600},{"d":"2017-04-12","o":44.79,"h":45.35,"l":43.83,"c":43.96,"v":9991100},{"d":"2017-04-13","o":43.95,"h":44.02,"l":43.34,"c":43.35,"v":5504900},{"d":"2017-04-17","o":43.47,"h":44.25,"l":43.36,"c":44.23,"v":4563200},{"d":"2017-04-18","o":44.03,"h":44.53,"l":43.4,"c":43.81,"v":5808900},{"d":"2017-04-19","o":44.07,"h":44.78,"l":43.9,"c":44.4,"v":6573400},{"d":"2017-04-20","o":44.71,"h":45.38,"l":44.56,"c":45.22,"v":4956500},{"d":"2017-04-21","o":45.5,"h":45.5,"l":44.99,"c":45.15,"v":5536000},{"d":"2017-04-24","o":45.5,"h":46.44,"l":45.47,"c":46.44,"v":6335300},{"d":"2017-04-25","o":46.8,"h":47.39,"l":46.38,"c":46.61,"v":5960600},{"d":"2017-04-26","o":46.51,"h":46.9,"l":46.24,"c":46.4,"v":6027600},{"d":"2017-04-27","o":43.91,"h":44.21,"l":42.41,"c":43.98,"v":18988600},{"d":"2017-04-28","o":44.02,"h":44.06,"l":42.56,"c":42.62,"v":13358000},{"d":"2017-05-01","o":42.76,"h":42.96,"l":42.01,"c":42.08,"v":8591400},{"d":"2017-05-02","o":42.06,"h":43.91,"l":42.05,"c":43.87,"v":9402500},{"d":"2017-05-03","o":43.67,"h":44.17,"l":43.42,"c":43.92,"v":5144300},{"d":"2017-05-04","o":44.18,"h":44.39,"l":43.2,"c":43.91,"v":4476100},{"d":"2017-05-05","o":44,"h":44.52,"l":43.77,"c":44.51,"v":5462800},{"d":"2017-05-08","o":44.6,"h":45.05,"l":44.52,"c":44.94,"v":6190700},{"d":"2017-05-09","o":45.4,"h":47.3,"l":45.25,"c":47.08,"v":11116800},{"d":"2017-05-10","o":47.03,"h":47.78,"l":46.67,"c":47.3,"v":7379800},{"d":"2017-05-11","o":47.21,"h":47.24,"l":45.65,"c":46.54,"v":6086300},{"d":"2017-05-12","o":46.26,"h":46.44,"l":45.73,"c":45.83,"v":3888700},{"d":"2017-05-15","o":45.7,"h":46.99,"l":45.69,"c":46.68,"v":5534500},{"d":"2017-05-16","o":46.79,"h":47.13,"l":44.74,"c":46.94,"v":4627800},{"d":"2017-05-17","o":46.25,"h":46.56,"l":44.88,"c":44.92,"v":6906700},{"d":"2017-05-18","o":44.4,"h":45.4,"l":44.38,"c":44.65,"v":6626700},{"d":"2017-05-19","o":44.8,"h":45.38,"l":44.74,"c":45.22,"v":6736700},{"d":"2017-05-22","o":45.33,"h":46.25,"l":45.33,"c":46.21,"v":4428600},{"d":"2017-05-23","o":46.27,"h":46.69,"l":45.94,"c":46.66,"v":3008500},{"d":"2017-05-24","o":46.74,"h":47.43,"l":46.65,"c":46.77,"v":3885100},{"d":"2017-05-25","o":46.99,"h":48.12,"l":46.82,"c":48.02,"v":5441800},{"d":"2017-05-26","o":47.79,"h":48.82,"l":47.73,"c":48.74,"v":5979300},{"d":"2017-05-30","o":48.32,"h":48.58,"l":47.79,"c":47.96,"v":5512900},{"d":"2017-05-31","o":48.2,"h":48.48,"l":47.53,"c":48.41,"v":4486100},{"d":"2017-06-01","o":48.5,"h":49.36,"l":48.3,"c":49.05,"v":4421400},{"d":"2017-06-02","o":49.56,"h":50.47,"l":49.37,"c":49.52,"v":7708600},{"d":"2017-06-05","o":49.53,"h":49.95,"l":49.4,"c":49.74,"v":5466700},{"d":"2017-06-06","o":49.47,"h":50.1,"l":49.32,"c":49.74,"v":4473500},{"d":"2017-06-07","o":49.44,"h":50.91,"l":48.8,"c":50.86,"v":7078400},{"d":"2017-06-08","o":50.86,"h":51.87,"l":50.41,"c":51.43,"v":6544300},{"d":"2017-06-09","o":51.61,"h":51.95,"l":50.25,"c":50.27,"v":7204300},{"d":"2017-06-12","o":50.1,"h":50.22,"l":48.1,"c":49.48,"v":8597900},{"d":"2017-06-13","o":49.56,"h":49.91,"l":48.84,"c":49.45,"v":5153300},{"d":"2017-06-14","o":49.64,"h":49.78,"l":48.89,"c":49.39,"v":4027800},{"d":"2017-06-15","o":49.14,"h":49.32,"l":48.37,"c":49.11,"v":4579600},{"d":"2017-06-16","o":48.9,"h":49.45,"l":48.62,"c":48.79,"v":6622100},{"d":"2017-06-19","o":49.13,"h":49.72,"l":48.82,"c":49.66,"v":4104300},{"d":"2017-06-20","o":49.22,"h":49.36,"l":48.01,"c":48.03,"v":6035100},{"d":"2017-06-21","o":48.33,"h":48.64,"l":48.13,"c":48.43,"v":3469500},{"d":"2017-06-22","o":50.5,"h":50.56,"l":48.79,"c":48.97,"v":9792100},{"d":"2017-06-23","o":49,"h":49.1,"l":48.47,"c":48.63,"v":12682000},{"d":"2017-06-26","o":48.81,"h":49.78,"l":48.54,"c":48.78,"v":3992900},{"d":"2017-06-27","o":48.6,"h":49.56,"l":48.5,"c":48.5,"v":4264400},{"d":"2017-06-28","o":48.82,"h":49.8,"l":48.81,"c":49.25,"v":4259700},{"d":"2017-06-29","o":49.28,"h":49.69,"l":48.82,"c":49.62,"v":6170100},{"d":"2017-06-30","o":49.92,"h":50.51,"l":49.6,"c":50.32,"v":6618700},{"d":"2017-07-03","o":50.78,"h":51.28,"l":50.37,"c":50.39,"v":2906500},{"d":"2017-07-05","o":50.44,"h":51.55,"l":50.18,"c":51.26,"v":5157500},{"d":"2017-07-06","o":50.97,"h":52.58,"l":50.86,"c":52.05,"v":7021400},{"d":"2017-07-07","o":52.3,"h":53.38,"l":52.18,"c":53.03,"v":6597000},{"d":"2017-07-10","o":52.98,"h":53.16,"l":52.23,"c":52.66,"v":4600000},{"d":"2017-07-11","o":52.58,"h":52.66,"l":51.47,"c":51.61,"v":4545700},{"d":"2017-07-12","o":53.12,"h":53.83,"l":52.45,"c":53.8,"v":8348400},{"d":"2017-07-13","o":53.4,"h":54.48,"l":53.15,"c":53.81,"v":5346700},{"d":"2017-07-14","o":53.8,"h":54.28,"l":53.34,"c":54.22,"v":4537900},{"d":"2017-07-17","o":54.21,"h":54.28,"l":53.85,"c":53.87,"v":3727400},{"d":"2017-07-18","o":53.83,"h":53.84,"l":53.02,"c":53.15,"v":4101400},{"d":"2017-07-19","o":52.26,"h":53.19,"l":51.78,"c":52.61,"v":5774700},{"d":"2017-07-20","o":52.72,"h":52.78,"l":52.1,"c":52.34,"v":4836200},{"d":"2017-07-21","o":52.13,"h":52.55,"l":51.45,"c":51.91,"v":4544400},{"d":"2017-07-24","o":51.79,"h":52.03,"l":51.24,"c":51.28,"v":4876400},{"d":"2017-07-25","o":51.5,"h":51.9,"l":50.55,"c":50.61,"v":4484900},{"d":"2017-07-26","o":50.63,"h":51.17,"l":50.01,"c":51.01,"v":4776100},{"d":"2017-07-27","o":50.34,"h":50.34,"l":48.75,"c":50,"v":10260300},{"d":"2017-07-28","o":49.02,"h":50.67,"l":48.73,"c":50.49,"v":9153400},{"d":"2017-07-31","o":50.85,"h":51.23,"l":50.04,"c":50.44,"v":6062900},{"d":"2017-08-01","o":51.13,"h":52,"l":50.32,"c":51.06,"v":5045300},{"d":"2017-08-02","o":50.89,"h":51.18,"l":49.9,"c":50.45,"v":4679700},{"d":"2017-08-03","o":50.56,"h":51.2,"l":50.36,"c":50.55,"v":3231400},{"d":"2017-08-04","o":50.67,"h":50.92,"l":50.39,"c":50.8,"v":2993500},{"d":"2017-08-07","o":50.82,"h":51.13,"l":50.46,"c":50.58,"v":3016700},{"d":"2017-08-08","o":50.68,"h":50.78,"l":49.89,"c":50,"v":4274400},{"d":"2017-08-09","o":49.74,"h":49.92,"l":49.23,"c":49.4,"v":5020800},{"d":"2017-08-10","o":49.03,"h":49.34,"l":48.19,"c":48.55,"v":5441400},{"d":"2017-08-11","o":48.5,"h":48.79,"l":47.44,"c":48.35,"v":5610700},{"d":"2017-08-14","o":48.86,"h":49.17,"l":48.5,"c":48.81,"v":2996500},{"d":"2017-08-15","o":48.76,"h":49,"l":48.35,"c":48.52,"v":3149600},{"d":"2017-08-16","o":48.64,"h":48.73,"l":48.27,"c":48.41,"v":4187300},{"d":"2017-08-17","o":48.25,"h":48.34,"l":45.8,"c":46.03,"v":10304200},{"d":"2017-08-18","o":46.3,"h":46.3,"l":45.44,"c":45.55,"v":6242800},{"d":"2017-08-21","o":45.73,"h":46.09,"l":45.41,"c":45.71,"v":4353900},{"d":"2017-08-22","o":45.85,"h":45.93,"l":45.33,"c":45.41,"v":4019700},{"d":"2017-08-23","o":45.17,"h":45.24,"l":43.52,"c":43.97,"v":8159200},{"d":"2017-08-24","o":44.13,"h":44.15,"l":42.67,"c":42.92,"v":7057500},{"d":"2017-08-25","o":43.09,"h":45.43,"l":43.01,"c":45.25,"v":11738400},{"d":"2017-08-28","o":45.23,"h":45.37,"l":44.78,"c":44.95,"v":6969300},{"d":"2017-08-29","o":44.53,"h":44.85,"l":44.38,"c":44.56,"v":5195100},{"d":"2017-08-30","o":44.54,"h":44.77,"l":43.89,"c":44.32,"v":5472600},{"d":"2017-08-31","o":44.54,"h":44.94,"l":44.43,"c":44.74,"v":3799600},{"d":"2017-09-01","o":44.85,"h":45.47,"l":44.65,"c":45.31,"v":4569400},{"d":"2017-09-05","o":44.79,"h":45.28,"l":43.84,"c":43.92,"v":8501600},{"d":"2017-09-06","o":43.09,"h":44.68,"l":42.61,"c":44.31,"v":8796700},{"d":"2017-09-07","o":44.19,"h":44.63,"l":43.53,"c":43.84,"v":5095000},{"d":"2017-09-08","o":43.81,"h":44.11,"l":43.49,"c":43.6,"v":4684600},{"d":"2017-09-11","o":44.01,"h":46.09,"l":44,"c":45.86,"v":7921600},{"d":"2017-09-12","o":45.9,"h":46.48,"l":45.63,"c":46.29,"v":6325100},{"d":"2017-09-13","o":46.35,"h":47.58,"l":46.1,"c":47,"v":7288200},{"d":"2017-09-14","o":46.79,"h":46.94,"l":46.12,"c":46.19,"v":5360500},{"d":"2017-09-15","o":45.3,"h":46.04,"l":45.19,"c":46,"v":14846200},{"d":"2017-09-18","o":46.02,"h":46.3,"l":45.27,"c":45.31,"v":4601200},{"d":"2017-09-19","o":45.28,"h":45.66,"l":44.03,"c":44.38,"v":6884600},{"d":"2017-09-20","o":44.92,"h":45.56,"l":44.46,"c":45.42,"v":4708100},{"d":"2017-09-21","o":45.47,"h":46.57,"l":44.99,"c":46.29,"v":5864400},{"d":"2017-09-22","o":46.57,"h":47.46,"l":46.35,"c":47.06,"v":5342000},{"d":"2017-09-25","o":46.98,"h":47.96,"l":46.89,"c":47.7,"v":6363200},{"d":"2017-09-26","o":47.84,"h":48.26,"l":47.23,"c":47.58,"v":4706000},{"d":"2017-09-27","o":47.1,"h":48.1,"l":46.63,"c":46.85,"v":6183200},{"d":"2017-09-28","o":46.78,"h":48.6,"l":46.78,"c":47.49,"v":8367800},{"d":"2017-09-29","o":47.49,"h":47.85,"l":47.23,"c":47.49,"v":4904300},{"d":"2017-10-02","o":47.52,"h":47.93,"l":47.22,"c":47.73,"v":4911700},{"d":"2017-10-03","o":47.66,"h":50.59,"l":47.63,"c":50.51,"v":10261800},{"d":"2017-10-04","o":50.5,"h":51.67,"l":50.49,"c":50.73,"v":7454500},{"d":"2017-10-05","o":50.85,"h":50.99,"l":50.26,"c":50.56,"v":4212300},{"d":"2017-10-06","o":50.7,"h":51.59,"l":50.65,"c":51.3,"v":4240500},{"d":"2017-10-09","o":51.23,"h":51.48,"l":50.4,"c":50.6,"v":3691500},{"d":"2017-10-10","o":52,"h":53.25,"l":51.98,"c":53.03,"v":9387100},{"d":"2017-10-11","o":53.1,"h":53.74,"l":52.33,"c":52.83,"v":5396800},{"d":"2017-10-12","o":52.72,"h":52.83,"l":52.34,"c":52.65,"v":2942800},{"d":"2017-10-13","o":52.67,"h":52.86,"l":52.26,"c":52.7,"v":2960300},{"d":"2017-10-16","o":52.52,"h":52.68,"l":51.93,"c":52.27,"v":3262300},{"d":"2017-10-17","o":52.72,"h":52.82,"l":51.87,"c":52.07,"v":3651200},{"d":"2017-10-18","o":52.11,"h":52.44,"l":51.86,"c":52.03,"v":2542400},{"d":"2017-10-19","o":51.57,"h":51.83,"l":49.63,"c":51.51,"v":7568200},{"d":"2017-10-20","o":51.56,"h":52.24,"l":51.53,"c":51.93,"v":3643400},{"d":"2017-10-23","o":51.92,"h":51.95,"l":50.87,"c":50.98,"v":3456500},{"d":"2017-10-24","o":51.02,"h":52.1,"l":50.55,"c":51.95,"v":3654900},{"d":"2017-10-25","o":51.78,"h":51.78,"l":50.61,"c":51.02,"v":4658300},{"d":"2017-10-26","o":52,"h":53.19,"l":48.32,"c":48.61,"v":12079000},{"d":"2017-10-27","o":48.41,"h":48.89,"l":47.33,"c":47.56,"v":8591500},{"d":"2017-10-30","o":47.65,"h":47.67,"l":46.83,"c":47.25,"v":5402500},{"d":"2017-10-31","o":47.22,"h":47.6,"l":46.79,"c":46.82,"v":4596600},{"d":"2017-11-01","o":48,"h":48.2,"l":47.37,"c":47.84,"v":4354500},{"d":"2017-11-02","o":47.79,"h":47.93,"l":47.09,"c":47.36,"v":2410700},{"d":"2017-11-03","o":47.36,"h":47.61,"l":46.8,"c":47.45,"v":4037100},{"d":"2017-11-06","o":47.46,"h":48.1,"l":47.28,"c":47.51,"v":4249500},{"d":"2017-11-07","o":47.51,"h":47.54,"l":46.4,"c":46.46,"v":3756400},{"d":"2017-11-08","o":46.42,"h":46.98,"l":45.84,"c":46.37,"v":3198800},{"d":"2017-11-09","o":45.85,"h":46.35,"l":45.36,"c":45.77,"v":3561500},{"d":"2017-11-10","o":45.64,"h":46.12,"l":45.56,"c":45.82,"v":2433000},{"d":"2017-11-13","o":45.63,"h":45.86,"l":45.33,"c":45.74,"v":1772400},{"d":"2017-11-14","o":45.3,"h":45.97,"l":45.27,"c":45.81,"v":1827100},{"d":"2017-11-15","o":45.71,"h":47.31,"l":45.45,"c":47.19,"v":5223100},{"d":"2017-11-16","o":47.26,"h":48.06,"l":47.24,"c":47.68,"v":4461400},{"d":"2017-11-17","o":47.6,"h":47.75,"l":47.19,"c":47.39,"v":2324800},{"d":"2017-11-20","o":47.33,"h":47.88,"l":47.12,"c":47.69,"v":2436000},{"d":"2017-11-21","o":47.89,"h":48.92,"l":47.54,"c":48.65,"v":2796200},{"d":"2017-11-22","o":48.58,"h":48.97,"l":48.27,"c":48.66,"v":2326900},{"d":"2017-11-24","o":48.66,"h":48.76,"l":48.35,"c":48.56,"v":1352400},{"d":"2017-11-27","o":48.61,"h":48.83,"l":48.3,"c":48.42,"v":2630800},{"d":"2017-11-28","o":48.44,"h":49.42,"l":48.2,"c":49.22,"v":3864100},{"d":"2017-11-29","o":49.38,"h":51.16,"l":48.66,"c":49.25,"v":8154200},{"d":"2017-11-30","o":49.76,"h":51.11,"l":49.3,"c":50.49,"v":6016200},{"d":"2017-12-01","o":49.67,"h":50.38,"l":48.69,"c":49,"v":6229600},{"d":"2017-12-04","o":50.1,"h":51.47,"l":49.65,"c":49.93,"v":7113800},{"d":"2017-12-05","o":49.85,"h":50,"l":49.21,"c":49.47,"v":3594000},{"d":"2017-12-06","o":49.39,"h":49.81,"l":49.19,"c":49.61,"v":2835500},{"d":"2017-12-07","o":49.53,"h":50.92,"l":49.3,"c":50.88,"v":3047000},{"d":"2017-12-08","o":51.23,"h":51.79,"l":50.93,"c":51.02,"v":3817900},{"d":"2017-12-11","o":50.78,"h":51.59,"l":50.76,"c":51.3,"v":2835600},{"d":"2017-12-12","o":51.27,"h":51.53,"l":50.38,"c":50.47,"v":2798200},{"d":"2017-12-13","o":50.58,"h":50.75,"l":49.85,"c":50.09,"v":3035200},{"d":"2017-12-14","o":50.59,"h":51.36,"l":50.08,"c":50.21,"v":4503100},{"d":"2017-12-15","o":50.67,"h":51.5,"l":50.4,"c":51.06,"v":9074200},{"d":"2017-12-18","o":51.25,"h":51.66,"l":51.25,"c":51.49,"v":3235900},{"d":"2017-12-19","o":51.6,"h":51.81,"l":51.28,"c":51.44,"v":3019800},{"d":"2017-12-20","o":51.57,"h":52.1,"l":51.17,"c":51.92,"v":5172800},{"d":"2017-12-21","o":52.16,"h":53.47,"l":52.07,"c":52.79,"v":7125900},{"d":"2017-12-22","o":52.72,"h":52.88,"l":52.42,"c":52.59,"v":2425100},{"d":"2017-12-26","o":52.35,"h":53.22,"l":52.33,"c":52.85,"v":2774000},{"d":"2017-12-27","o":52.8,"h":52.88,"l":52.06,"c":52.4,"v":2831400},{"d":"2017-12-28","o":52.45,"h":52.63,"l":52.22,"c":52.46,"v":1845300},{"d":"2017-12-29","o":52.42,"h":52.82,"l":52.01,"c":52.03,"v":2696300},{"d":"2018-01-02","o":52.33,"h":53.1,"l":51.9,"c":52.99,"v":4084700},{"d":"2018-01-03","o":52.86,"h":52.86,"l":52.06,"c":52.34,"v":5074900},{"d":"2018-01-04","o":52.48,"h":54.4,"l":52.27,"c":52.67,"v":3557100},{"d":"2018-01-05","o":52.78,"h":52.84,"l":52.43,"c":52.65,"v":2967800},{"d":"2018-01-08","o":52.6,"h":52.64,"l":51.93,"c":52.13,"v":3515800},{"d":"2018-01-09","o":52.97,"h":53.37,"l":52.01,"c":52.08,"v":3426000},{"d":"2018-01-10","o":53.23,"h":54.02,"l":52.88,"c":53.78,"v":7655800},{"d":"2018-01-11","o":54.49,"h":57,"l":54.18,"c":56.42,"v":11339900},{"d":"2018-01-12","o":56.56,"h":58.73,"l":56.56,"c":58.47,"v":7505800},{"d":"2018-01-16","o":58.79,"h":59.08,"l":57.53,"c":57.98,"v":5283900},{"d":"2018-01-17","o":58.31,"h":58.58,"l":57.8,"c":58.16,"v":3148900},{"d":"2018-01-18","o":58,"h":58.71,"l":57.56,"c":58.34,"v":3969100},{"d":"2018-01-19","o":58.59,"h":58.59,"l":57.76,"c":58.06,"v":3151200},{"d":"2018-01-22","o":57.99,"h":58.34,"l":57.53,"c":58.1,"v":3553900},{"d":"2018-01-23","o":57.74,"h":58.46,"l":57.4,"c":58.29,"v":3337000},{"d":"2018-01-24","o":54.35,"h":55.46,"l":53.45,"c":54.79,"v":16348500},{"d":"2018-01-25","o":54,"h":54.55,"l":52.21,"c":53.05,"v":10223100},{"d":"2018-01-26","o":53.65,"h":53.9,"l":52.34,"c":53.07,"v":7066100},{"d":"2018-01-29","o":52.79,"h":53.16,"l":52.59,"c":52.68,"v":5953700},{"d":"2018-01-30","o":52.45,"h":53.05,"l":52.36,"c":52.59,"v":4741800},{"d":"2018-01-31","o":53.08,"h":54.71,"l":53,"c":54.32,"v":5962900},{"d":"2018-02-01","o":54,"h":54.64,"l":53.59,"c":53.88,"v":3623100},{"d":"2018-02-02","o":53.49,"h":53.99,"l":52.03,"c":52.1,"v":5109400},{"d":"2018-02-05","o":51.23,"h":52.39,"l":49.75,"c":49.76,"v":6878300},{"d":"2018-02-06","o":49.32,"h":51.5,"l":48.79,"c":51.18,"v":6782500},{"d":"2018-02-07","o":50.91,"h":51.98,"l":50.89,"c":51.4,"v":4845800},{"d":"2018-02-08","o":51.44,"h":51.46,"l":48.51,"c":48.6,"v":5995100},{"d":"2018-02-09","o":49.7,"h":49.73,"l":46.33,"c":48.36,"v":6837800},{"d":"2018-02-12","o":48.79,"h":50.51,"l":48.65,"c":50.09,"v":5437800},{"d":"2018-02-13","o":49.7,"h":50.92,"l":49.64,"c":50.87,"v":3758000},{"d":"2018-02-14","o":50.24,"h":51.56,"l":50.11,"c":51.07,"v":4983200},{"d":"2018-02-15","o":51.45,"h":51.88,"l":50.94,"c":51.67,"v":3140800},{"d":"2018-02-16","o":51.8,"h":52.21,"l":51.53,"c":51.58,"v":3891300},{"d":"2018-02-20","o":51.23,"h":52.23,"l":51.1,"c":51.72,"v":3379700},{"d":"2018-02-21","o":51.96,"h":53.86,"l":51.83,"c":52.78,"v":5396700},{"d":"2018-02-22","o":53.24,"h":53.41,"l":52.7,"c":52.98,"v":4356700},{"d":"2018-02-23","o":53.3,"h":53.48,"l":52.72,"c":53.39,"v":3394700},{"d":"2018-02-26","o":53.99,"h":55.13,"l":53.92,"c":55,"v":4962100},{"d":"2018-02-27","o":54.89,"h":55.6,"l":54.24,"c":54.26,"v":4878400},{"d":"2018-02-28","o":54.41,"h":54.6,"l":53.64,"c":54.25,"v":4343800},{"d":"2018-03-01","o":54.14,"h":55.31,"l":53.3,"c":53.48,"v":5895600},{"d":"2018-03-02","o":52.9,"h":53.42,"l":51.87,"c":53.18,"v":4918200},{"d":"2018-03-05","o":52.9,"h":53.69,"l":52.69,"c":53.19,"v":3974800},{"d":"2018-03-06","o":53.34,"h":54.02,"l":52.9,"c":53.57,"v":4273800},{"d":"2018-03-07","o":53.12,"h":54.17,"l":53.04,"c":54.11,"v":3216900},{"d":"2018-03-08","o":54.33,"h":55.69,"l":54.28,"c":54.79,"v":4189500},{"d":"2018-03-09","o":55.05,"h":56.08,"l":54.65,"c":56.07,"v":3468900},{"d":"2018-03-12","o":56.26,"h":56.97,"l":55.63,"c":56.5,"v":3256400},{"d":"2018-03-13","o":56.86,"h":57.44,"l":56.03,"c":56.23,"v":4361800},{"d":"2018-03-14","o":56.57,"h":57.21,"l":55.16,"c":55.28,"v":4267000},{"d":"2018-03-15","o":55.35,"h":55.56,"l":54.93,"c":55.17,"v":2980500},{"d":"2018-03-16","o":55.31,"h":56.41,"l":55.27,"c":55.4,"v":4574400},{"d":"2018-03-19","o":55.33,"h":55.69,"l":54.19,"c":54.62,"v":3834300},{"d":"2018-03-20","o":54.93,"h":55.7,"l":54.67,"c":55.32,"v":2555600},{"d":"2018-03-21","o":54.21,"h":54.61,"l":53.17,"c":54.09,"v":4811600},{"d":"2018-03-22","o":53.58,"h":54.18,"l":52.29,"c":52.31,"v":4871300},{"d":"2018-03-23","o":52.63,"h":53.1,"l":50.99,"c":51.01,"v":3966000},{"d":"2018-03-26","o":51.94,"h":52.04,"l":50.64,"c":51.86,"v":3210500},{"d":"2018-03-27","o":52.3,"h":52.35,"l":50.55,"c":50.9,"v":2940700},{"d":"2018-03-28","o":50.9,"h":51.26,"l":50.05,"c":50.85,"v":4177500},{"d":"2018-03-29","o":51.3,"h":52.43,"l":51.03,"c":51.96,"v":3074100},{"d":"2018-04-02","o":51.77,"h":51.95,"l":48.96,"c":49.78,"v":4185800},{"d":"2018-04-03","o":50.23,"h":51.55,"l":49.57,"c":51.47,"v":3863300},{"d":"2018-04-04","o":50.6,"h":52.1,"l":50.51,"c":52.04,"v":3955000},{"d":"2018-04-05","o":52.5,"h":53.08,"l":51.83,"c":52.14,"v":3060900},{"d":"2018-04-06","o":51.71,"h":51.96,"l":49.81,"c":50.29,"v":4302600},{"d":"2018-04-09","o":50.5,"h":50.86,"l":49.74,"c":49.82,"v":4330100},{"d":"2018-04-10","o":50.52,"h":50.57,"l":47.21,"c":47.46,"v":12805000},{"d":"2018-04-11","o":47.15,"h":47.46,"l":45.37,"c":45.4,"v":10151100},{"d":"2018-04-12","o":46.03,"h":46.8,"l":45.51,"c":46.57,"v":7040400},{"d":"2018-04-13","o":46.75,"h":47.05,"l":45.75,"c":45.87,"v":5226300},{"d":"2018-04-16","o":46.13,"h":46.94,"l":45.81,"c":46.4,"v":4516300},{"d":"2018-04-17","o":46.75,"h":47.03,"l":45.62,"c":45.75,"v":6961100},{"d":"2018-04-18","o":46.5,"h":48.38,"l":46.05,"c":47.76,"v":9170700},{"d":"2018-04-19","o":47.53,"h":47.77,"l":46.41,"c":46.88,"v":5759300},{"d":"2018-04-20","o":46.91,"h":47.24,"l":46.44,"c":46.78,"v":5344700},{"d":"2018-04-23","o":46.85,"h":47.19,"l":46.12,"c":46.68,"v":4221700},{"d":"2018-04-24","o":46.72,"h":47.17,"l":45.11,"c":45.69,"v":3954300},{"d":"2018-04-25","o":45.67,"h":45.93,"l":43.89,"c":45.25,"v":7847600},{"d":"2018-04-26","o":43.49,"h":43.8,"l":40.65,"c":42.37,"v":20517300},{"d":"2018-04-27","o":42.55,"h":43.48,"l":42.33,"c":43.4,"v":6955200},{"d":"2018-04-30","o":43.5,"h":43.81,"l":42.76,"c":42.93,"v":6472900},{"d":"2018-05-01","o":42.86,"h":43.46,"l":42.56,"c":43.36,"v":5341200},{"d":"2018-05-02","o":43.23,"h":43.41,"l":42.19,"c":42.24,"v":6314400},{"d":"2018-05-03","o":42.25,"h":42.49,"l":41.54,"c":42.11,"v":4700500},{"d":"2018-05-04","o":41.75,"h":43.45,"l":41.75,"c":42.86,"v":5540900},{"d":"2018-05-07","o":42.92,"h":43.23,"l":42.12,"c":42.44,"v":5331000},{"d":"2018-05-08","o":42.33,"h":44.01,"l":42.33,"c":43,"v":7766600},{"d":"2018-05-09","o":42.93,"h":43.16,"l":41.47,"c":41.5,"v":8273700},{"d":"2018-05-10","o":41.51,"h":42.46,"l":41.51,"c":42.04,"v":7931600},{"d":"2018-05-11","o":42.08,"h":42.66,"l":42.02,"c":42.6,"v":6066700},{"d":"2018-05-14","o":42.75,"h":43.09,"l":42.2,"c":42.46,"v":4201600},{"d":"2018-05-15","o":42.02,"h":43.4,"l":41.6,"c":43.19,"v":6909600},{"d":"2018-05-16","o":43.13,"h":44.91,"l":43.04,"c":44.06,"v":7493600},{"d":"2018-05-17","o":43.9,"h":44.51,"l":43.49,"c":43.63,"v":5334100},{"d":"2018-05-18","o":43.56,"h":43.76,"l":43.04,"c":43.38,"v":4216100},{"d":"2018-05-21","o":43.74,"h":44.79,"l":43.63,"c":44.28,"v":4930200},{"d":"2018-05-22","o":44.5,"h":45.04,"l":42.83,"c":42.88,"v":6892400},{"d":"2018-05-23","o":42.64,"h":42.87,"l":42.27,"c":42.8,"v":3915900},{"d":"2018-05-24","o":42.94,"h":43.89,"l":42.76,"c":43.56,"v":3855300},{"d":"2018-05-25","o":43.82,"h":45.82,"l":43.8,"c":44.91,"v":6517300},{"d":"2018-05-29","o":44.6,"h":45.15,"l":43.22,"c":43.59,"v":4531800},{"d":"2018-05-30","o":43.68,"h":43.83,"l":42.66,"c":43.3,"v":5457900},{"d":"2018-05-31","o":43.4,"h":44.71,"l":42.97,"c":43.54,"v":8540100},{"d":"2018-06-01","o":44.05,"h":44.09,"l":43.35,"c":44,"v":5472300},{"d":"2018-06-04","o":44.04,"h":45.01,"l":43.96,"c":44.86,"v":5685200},{"d":"2018-06-05","o":44.78,"h":45.02,"l":43.81,"c":44.18,"v":4975300},{"d":"2018-06-06","o":43.45,"h":44.23,"l":42.88,"c":44.19,"v":6502500},{"d":"2018-06-07","o":44.28,"h":44.48,"l":43.45,"c":43.84,"v":3729000},{"d":"2018-06-08","o":43.96,"h":43.97,"l":42.96,"c":43.11,"v":6273000},{"d":"2018-06-11","o":43.25,"h":44.93,"l":43.25,"c":44.16,"v":6440700},{"d":"2018-06-12","o":44.23,"h":44.3,"l":43.09,"c":43.41,"v":5204600},{"d":"2018-06-13","o":43.39,"h":43.69,"l":42.83,"c":42.92,"v":5989000},{"d":"2018-06-14","o":43.06,"h":43.49,"l":42.8,"c":43.08,"v":4019300},{"d":"2018-06-15","o":43.06,"h":43.11,"l":42.32,"c":42.77,"v":7032000},{"d":"2018-06-18","o":42.63,"h":42.68,"l":41.94,"c":42.44,"v":5372100},{"d":"2018-06-19","o":42.03,"h":42.21,"l":41.09,"c":41.51,"v":5575300},{"d":"2018-06-20","o":41.65,"h":42.34,"l":41.35,"c":42.03,"v":4930600},{"d":"2018-06-21","o":42.03,"h":42.5,"l":41.37,"c":41.49,"v":5025300},{"d":"2018-06-22","o":41.46,"h":42.41,"l":41.02,"c":41.35,"v":9115100},{"d":"2018-06-25","o":41.09,"h":41.27,"l":39.29,"c":39.68,"v":7126400},{"d":"2018-06-26","o":39.87,"h":39.96,"l":38.99,"c":39.09,"v":6037400},{"d":"2018-06-27","o":39.09,"h":39.18,"l":38.25,"c":38.26,"v":7391600},{"d":"2018-06-28","o":38.33,"h":38.53,"l":37.06,"c":38.2,"v":7909700},{"d":"2018-06-29","o":38.25,"h":38.75,"l":37.82,"c":37.96,"v":6032100},{"d":"2018-07-02","o":37.74,"h":38.4,"l":37.44,"c":38.36,"v":3363500},{"d":"2018-07-03","o":37.64,"h":38.33,"l":36.76,"c":37.75,"v":5645300},{"d":"2018-07-05","o":37.85,"h":38.18,"l":37.52,"c":37.99,"v":6181500},{"d":"2018-07-06","o":38.19,"h":38.39,"l":37.76,"c":38.09,"v":3695000},{"d":"2018-07-09","o":38.21,"h":39.41,"l":38.07,"c":39.31,"v":4530400},{"d":"2018-07-10","o":39.38,"h":39.4,"l":38.5,"c":39.12,"v":4910000},{"d":"2018-07-11","o":38.31,"h":38.34,"l":35.9,"c":35.96,"v":24894200},{"d":"2018-07-12","o":36.4,"h":36.77,"l":35.64,"c":36.33,"v":12226300},{"d":"2018-07-13","o":36.31,"h":37.26,"l":36.14,"c":37.12,"v":10829800},{"d":"2018-07-16","o":37.26,"h":37.58,"l":36.93,"c":37.28,"v":5358400},{"d":"2018-07-17","o":37.1,"h":38.05,"l":37.08,"c":37.38,"v":6274400},{"d":"2018-07-18","o":38,"h":39.2,"l":38,"c":38.37,"v":10297400},{"d":"2018-07-19","o":38.32,"h":38.38,"l":37.55,"c":38.13,"v":4985200},{"d":"2018-07-20","o":37.96,"h":38.38,"l":37.81,"c":37.88,"v":5302700},{"d":"2018-07-23","o":37.65,"h":38.22,"l":37.36,"c":38.04,"v":4697300},{"d":"2018-07-24","o":38.19,"h":38.39,"l":37.04,"c":37.45,"v":6415100},{"d":"2018-07-25","o":37.32,"h":38.34,"l":37.32,"c":38.19,"v":7336300},{"d":"2018-07-26","o":37.85,"h":40.45,"l":37.6,"c":40.02,"v":12832300},{"d":"2018-07-27","o":39.93,"h":40.86,"l":39.51,"c":39.69,"v":8445100},{"d":"2018-07-30","o":39.88,"h":40.29,"l":38.93,"c":38.97,"v":5746200},{"d":"2018-07-31","o":39.26,"h":39.87,"l":39.14,"c":39.54,"v":5761100},{"d":"2018-08-01","o":39.38,"h":39.47,"l":37.69,"c":38.14,"v":7080700},{"d":"2018-08-02","o":37.86,"h":38.12,"l":37.35,"c":37.93,"v":5920700},{"d":"2018-08-03","o":38.06,"h":38.62,"l":38.05,"c":38.42,"v":3975100},{"d":"2018-08-06","o":38.26,"h":38.49,"l":37.87,"c":38.41,"v":3339900},{"d":"2018-08-07","o":38.65,"h":38.74,"l":38.19,"c":38.26,"v":6427100},{"d":"2018-08-08","o":38.41,"h":38.86,"l":38.22,"c":38.38,"v":3886500},{"d":"2018-08-09","o":38.55,"h":38.74,"l":37.89,"c":37.92,"v":3699400},{"d":"2018-08-10","o":37.75,"h":37.79,"l":36.45,"c":37.26,"v":7481700},{"d":"2018-08-13","o":37.29,"h":37.33,"l":36.68,"c":36.79,"v":4051800},{"d":"2018-08-14","o":36.84,"h":37.56,"l":36.83,"c":37.09,"v":3873000},{"d":"2018-08-15","o":36.96,"h":37.51,"l":36.42,"c":37.44,"v":5599200},{"d":"2018-08-16","o":37.75,"h":38.46,"l":37.44,"c":38.16,"v":5876500},{"d":"2018-08-17","o":37.99,"h":38.21,"l":37.72,"c":37.79,"v":6364900},{"d":"2018-08-20","o":38.04,"h":40.1,"l":37.99,"c":39.99,"v":9628900},{"d":"2018-08-21","o":39.98,"h":40.71,"l":39.84,"c":40.33,"v":6491800},{"d":"2018-08-22","o":40.08,"h":40.19,"l":39.14,"c":39.19,"v":5593100},{"d":"2018-08-23","o":39.19,"h":39.39,"l":38.72,"c":38.83,"v":3931900},{"d":"2018-08-24","o":38.9,"h":39.15,"l":38.53,"c":38.82,"v":3561700},{"d":"2018-08-27","o":39.02,"h":39.82,"l":39.02,"c":39.52,"v":11236000},{"d":"2018-08-28","o":39.67,"h":40.7,"l":39.6,"c":40.69,"v":7373500},{"d":"2018-08-29","o":40.66,"h":41.04,"l":40.25,"c":40.5,"v":4475100},{"d":"2018-08-30","o":40.36,"h":40.84,"l":40.15,"c":40.4,"v":4330100},{"d":"2018-08-31","o":40.25,"h":40.55,"l":40.18,"c":40.48,"v":3464000},{"d":"2018-09-04","o":40.32,"h":41.34,"l":40.32,"c":40.77,"v":7123200},{"d":"2018-09-05","o":40.81,"h":41.37,"l":38.88,"c":39.67,"v":9738800},{"d":"2018-09-06","o":39.48,"h":39.69,"l":38.25,"c":38.48,"v":6917300},{"d":"2018-09-07","o":38.31,"h":39.27,"l":38.15,"c":38.43,"v":4875700},{"d":"2018-09-10","o":38.66,"h":39.49,"l":38.49,"c":39.43,"v":3901000},{"d":"2018-09-11","o":39.33,"h":40.31,"l":39.07,"c":40.18,"v":5863600},{"d":"2018-09-12","o":40.26,"h":40.4,"l":39.23,"c":39.26,"v":6103400},{"d":"2018-09-13","o":39.49,"h":40.06,"l":39.42,"c":39.48,"v":4268900},{"d":"2018-09-14","o":39.54,"h":39.97,"l":39.32,"c":39.74,"v":2905100},{"d":"2018-09-17","o":39.7,"h":40.55,"l":39.7,"c":40.32,"v":5072800},{"d":"2018-09-18","o":40.36,"h":40.86,"l":39.65,"c":40.79,"v":5548300},{"d":"2018-09-19","o":40.79,"h":41.77,"l":40.7,"c":41.6,"v":7413600},{"d":"2018-09-20","o":41.82,"h":42.17,"l":41.19,"c":41.89,"v":6865600},{"d":"2018-09-21","o":42.04,"h":43.89,"l":41.99,"c":43.6,"v":10743100},{"d":"2018-09-24","o":43.27,"h":43.3,"l":41.85,"c":41.98,"v":7105100},{"d":"2018-09-25","o":42,"h":42.19,"l":40.27,"c":40.81,"v":6744200},{"d":"2018-09-26","o":40.84,"h":41.48,"l":40.78,"c":41.04,"v":4623700},{"d":"2018-09-27","o":41.23,"h":42.2,"l":41.15,"c":41.5,"v":5654600},{"d":"2018-09-28","o":41.37,"h":41.96,"l":40.7,"c":41.33,"v":5030600},{"d":"2018-10-01","o":41.41,"h":41.75,"l":39.6,"c":39.61,"v":7210700},{"d":"2018-10-02","o":39.6,"h":39.6,"l":38.4,"c":38.5,"v":7625000},{"d":"2018-10-03","o":38.7,"h":39.26,"l":38.42,"c":38.8,"v":6370300},{"d":"2018-10-04","o":38.8,"h":39.01,"l":37.48,"c":37.92,"v":5916500},{"d":"2018-10-05","o":37.93,"h":38.13,"l":36.21,"c":36.44,"v":9127000},{"d":"2018-10-08","o":36.44,"h":36.85,"l":35.6,"c":35.9,"v":7879300},{"d":"2018-10-09","o":36.3,"h":36.39,"l":33.41,"c":33.55,"v":19662600},{"d":"2018-10-10","o":33.33,"h":33.4,"l":31.59,"c":31.61,"v":20539000},{"d":"2018-10-11","o":32.3,"h":32.75,"l":30.75,"c":31.27,"v":17115800},{"d":"2018-10-12","o":31.97,"h":32.13,"l":30.81,"c":30.91,"v":12905200},{"d":"2018-10-15","o":31,"h":32.24,"l":30.82,"c":31.78,"v":11092500},{"d":"2018-10-16","o":32.06,"h":33.44,"l":31.98,"c":33.28,"v":11339200},{"d":"2018-10-17","o":34.45,"h":35.4,"l":33.53,"c":33.57,"v":15068600},{"d":"2018-10-18","o":33.58,"h":33.76,"l":31.87,"c":32.06,"v":12778300},{"d":"2018-10-19","o":32.09,"h":32.65,"l":31.81,"c":32.04,"v":10445200},{"d":"2018-10-22","o":32.27,"h":32.52,"l":31.82,"c":32.16,"v":7572100},{"d":"2018-10-23","o":31.53,"h":32.44,"l":30.6,"c":32.38,"v":12468300},{"d":"2018-10-24","o":32.48,"h":32.75,"l":30.24,"c":30.34,"v":15348200},{"d":"2018-10-25","o":31.19,"h":33.33,"l":31.12,"c":32.37,"v":18375200},{"d":"2018-10-26","o":31.4,"h":33.01,"l":31.3,"c":32.46,"v":11438600},{"d":"2018-10-29","o":33.14,"h":33.99,"l":31.95,"c":32.6,"v":9405500},{"d":"2018-10-30","o":32.44,"h":34.78,"l":32.33,"c":34.66,"v":13067600},{"d":"2018-10-31","o":35.16,"h":35.9,"l":34.81,"c":35.08,"v":11132800},{"d":"2018-11-01","o":35.3,"h":36.47,"l":35.07,"c":36.37,"v":9643200},{"d":"2018-11-02","o":36.59,"h":37.46,"l":35.64,"c":36.33,"v":10039100},{"d":"2018-11-05","o":36.35,"h":36.52,"l":35.13,"c":35.72,"v":11305300},{"d":"2018-11-06","o":35.6,"h":35.96,"l":34.84,"c":35.17,"v":11376700},{"d":"2018-11-07","o":35.57,"h":37.39,"l":35.48,"c":36.97,"v":10904000},{"d":"2018-11-08","o":36.77,"h":37.05,"l":35.97,"c":36.86,"v":6884800},{"d":"2018-11-09","o":36.7,"h":37.26,"l":36.03,"c":36.22,"v":6794400},{"d":"2018-11-12","o":36.31,"h":37.3,"l":35.78,"c":36.86,"v":9360800},{"d":"2018-11-13","o":37.15,"h":38.42,"l":37.1,"c":37.78,"v":9694100},{"d":"2018-11-14","o":38,"h":38.59,"l":37.45,"c":38.11,"v":7288400},{"d":"2018-11-15","o":37.87,"h":38.16,"l":36.31,"c":37.82,"v":8296700},{"d":"2018-11-16","o":37.4,"h":37.53,"l":36.5,"c":36.75,"v":10645700},{"d":"2018-11-19","o":36.76,"h":37.08,"l":35.31,"c":35.82,"v":9421000},{"d":"2018-11-20","o":35.05,"h":36.39,"l":34.86,"c":35.59,"v":7059600},{"d":"2018-11-21","o":36.09,"h":37.51,"l":35.97,"c":36.31,"v":8701500},{"d":"2018-11-23","o":36.66,"h":38.27,"l":36.66,"c":37.95,"v":6121300},{"d":"2018-11-26","o":38.3,"h":38.62,"l":37.7,"c":38.1,"v":9203100},{"d":"2018-11-27","o":38.21,"h":38.77,"l":37.81,"c":38.29,"v":8143000},{"d":"2018-11-28","o":38.59,"h":38.97,"l":37.78,"c":38.94,"v":6673800},{"d":"2018-11-29","o":38.8,"h":39.34,"l":38.4,"c":38.42,"v":5178100},{"d":"2018-11-30","o":38.42,"h":40.2,"l":38.42,"c":40.16,"v":10015700},{"d":"2018-12-03","o":40.57,"h":40.58,"l":39.14,"c":39.65,"v":6578000},{"d":"2018-12-04","o":38.82,"h":39.21,"l":36.67,"c":36.69,"v":12315100},{"d":"2018-12-06","o":36,"h":37.1,"l":35.79,"c":36.94,"v":9378900},{"d":"2018-12-07","o":36.58,"h":36.6,"l":33.38,"c":33.57,"v":14380100},{"d":"2018-12-10","o":33.67,"h":34.17,"l":32.61,"c":33.84,"v":8569100},{"d":"2018-12-11","o":34.36,"h":34.81,"l":33.61,"c":34.1,"v":8055400},{"d":"2018-12-12","o":34.55,"h":34.79,"l":34.09,"c":34.35,"v":7630500},{"d":"2018-12-13","o":34.3,"h":34.69,"l":32.38,"c":32.46,"v":10279700},{"d":"2018-12-14","o":32.27,"h":33.27,"l":32.08,"c":32.41,"v":8558600},{"d":"2018-12-17","o":32.3,"h":32.86,"l":31.7,"c":32.04,"v":7638100},{"d":"2018-12-18","o":32.47,"h":33.65,"l":32.47,"c":33.54,"v":9117600},{"d":"2018-12-19","o":33.46,"h":33.98,"l":32.23,"c":32.42,"v":8120500},{"d":"2018-12-20","o":32.34,"h":32.68,"l":30.95,"c":31.89,"v":9439600},{"d":"2018-12-21","o":31.95,"h":32.65,"l":30.65,"c":30.78,"v":11800600},{"d":"2018-12-24","o":30.51,"h":30.92,"l":29.67,"c":29.72,"v":5902000},{"d":"2018-12-26","o":30.12,"h":32.33,"l":29.59,"c":32.29,"v":8621300},{"d":"2018-12-27","o":31.71,"h":32.05,"l":30.87,"c":32.04,"v":7751300},{"d":"2018-12-28","o":32.17,"h":32.6,"l":31.51,"c":31.83,"v":6379400},{"d":"2018-12-31","o":32.09,"h":32.62,"l":31.68,"c":32.11,"v":5334700},{"d":"2019-01-02","o":31.46,"h":32.65,"l":31.05,"c":32.48,"v":5229500},{"d":"2019-01-03","o":31.69,"h":31.85,"l":28.81,"c":30.06,"v":16822000},{"d":"2019-01-04","o":30.44,"h":32.09,"l":30.4,"c":32.04,"v":9369600},{"d":"2019-01-07","o":31.99,"h":33.48,"l":31.24,"c":32.95,"v":8010700},{"d":"2019-01-08","o":33.36,"h":33.65,"l":32.2,"c":32.42,"v":7107700},{"d":"2019-01-09","o":32.42,"h":33.55,"l":32.3,"c":33.42,"v":6179400},{"d":"2019-01-10","o":30.62,"h":32.21,"l":29.78,"c":32.04,"v":19726300},{"d":"2019-01-11","o":31.8,"h":31.99,"l":31.1,"c":31.8,"v":6900100},{"d":"2019-01-14","o":31.4,"h":31.93,"l":30.7,"c":31.71,"v":5878500},{"d":"2019-01-15","o":31.88,"h":32.86,"l":31.63,"c":32.1,"v":7643100},{"d":"2019-01-16","o":32.82,"h":33.67,"l":32.74,"c":32.84,"v":9141600},{"d":"2019-01-17","o":32.75,"h":33.89,"l":32.63,"c":33.58,"v":5917500},{"d":"2019-01-18","o":33.84,"h":34.04,"l":33.15,"c":33.97,"v":5817700},{"d":"2019-01-22","o":33.76,"h":33.88,"l":32.45,"c":32.74,"v":14598200},{"d":"2019-01-23","o":32.93,"h":33.1,"l":31.39,"c":31.65,"v":14317900},{"d":"2019-01-24","o":34.26,"h":34.35,"l":32.83,"c":33.66,"v":15531100},{"d":"2019-01-25","o":33.94,"h":35.5,"l":33.76,"c":34.98,"v":15811300},{"d":"2019-01-28","o":34.53,"h":36.62,"l":34.5,"c":36.57,"v":14843500},{"d":"2019-01-29","o":36.76,"h":37.08,"l":36.07,"c":36.29,"v":8744300},{"d":"2019-01-30","o":36.43,"h":36.68,"l":36.17,"c":36.34,"v":7435600},{"d":"2019-01-31","o":36.31,"h":36.55,"l":35.55,"c":35.77,"v":7706600},{"d":"2019-02-01","o":35.77,"h":36.59,"l":35.77,"c":36.11,"v":6611900},{"d":"2019-02-04","o":36.16,"h":36.81,"l":36.12,"c":36.78,"v":9089300},{"d":"2019-02-05","o":36.81,"h":37.23,"l":36.7,"c":36.93,"v":6003200},{"d":"2019-02-06","o":36.8,"h":37.09,"l":36.61,"c":36.76,"v":5802800},{"d":"2019-02-07","o":36.46,"h":36.7,"l":35.94,"c":36.17,"v":5857300},{"d":"2019-02-08","o":35.8,"h":36.23,"l":35.39,"c":36,"v":4973300},{"d":"2019-02-11","o":36.08,"h":36.72,"l":36.08,"c":36.59,"v":4932600},{"d":"2019-02-12","o":36.76,"h":37.17,"l":35.67,"c":35.75,"v":6883200},{"d":"2019-02-13","o":35.83,"h":36.46,"l":35.81,"c":36.21,"v":5837900},{"d":"2019-02-14","o":35.91,"h":36.53,"l":35.67,"c":36.11,"v":4070000},{"d":"2019-02-15","o":36.24,"h":36.34,"l":34.96,"c":35.05,"v":11471900},{"d":"2019-02-19","o":35.03,"h":35.9,"l":35,"c":35.47,"v":6436100},{"d":"2019-02-20","o":35,"h":35.24,"l":34.77,"c":35.06,"v":6969900},{"d":"2019-02-21","o":34.98,"h":35.51,"l":34.83,"c":34.98,"v":5900700},{"d":"2019-02-22","o":35,"h":35.55,"l":35,"c":35.49,"v":5393300},{"d":"2019-02-25","o":35.75,"h":36.38,"l":35.67,"c":35.9,"v":10905900},{"d":"2019-02-26","o":35.9,"h":36.73,"l":35.75,"c":36.25,"v":7565000},{"d":"2019-02-27","o":36.11,"h":36.33,"l":35.27,"c":35.69,"v":5874900},{"d":"2019-02-28","o":35.63,"h":35.89,"l":35.17,"c":35.63,"v":7873800},{"d":"2019-03-01","o":35.58,"h":35.96,"l":34.37,"c":34.64,"v":8654000},{"d":"2019-03-04","o":34.76,"h":34.89,"l":33.5,"c":33.72,"v":6998100},{"d":"2019-03-05","o":34.03,"h":34.38,"l":33.17,"c":33.23,"v":7405700},{"d":"2019-03-06","o":33.22,"h":33.42,"l":32.52,"c":32.76,"v":6420800},{"d":"2019-03-07","o":32.7,"h":32.7,"l":31.62,"c":32.22,"v":7112400},{"d":"2019-03-08","o":31.9,"h":32.12,"l":31.37,"c":31.91,"v":6200500},{"d":"2019-03-11","o":31.64,"h":32.27,"l":31.57,"c":32.05,"v":8944000},{"d":"2019-03-12","o":32.19,"h":32.19,"l":30.88,"c":30.92,"v":10887500},{"d":"2019-03-13","o":31.22,"h":31.93,"l":31,"c":31.84,"v":11092900},{"d":"2019-03-14","o":31.96,"h":32.47,"l":31.88,"c":32.13,"v":6454500},{"d":"2019-03-15","o":32.28,"h":32.35,"l":31.42,"c":31.43,"v":9645100},{"d":"2019-03-18","o":31.5,"h":31.58,"l":31.03,"c":31.38,"v":6832700},{"d":"2019-03-19","o":31.5,"h":32.12,"l":31.38,"c":31.59,"v":6824500},{"d":"2019-03-20","o":31.5,"h":31.55,"l":30.77,"c":30.96,"v":6250200},{"d":"2019-03-21","o":30.89,"h":31.77,"l":30.79,"c":31.45,"v":5725100},{"d":"2019-03-22","o":31.32,"h":31.44,"l":30.53,"c":30.57,"v":7488900},{"d":"2019-03-25","o":30.53,"h":30.72,"l":30.16,"c":30.21,"v":5172000},{"d":"2019-03-26","o":30.51,"h":30.62,"l":29.97,"c":30.21,"v":4583400},{"d":"2019-03-27","o":30.27,"h":31.2,"l":30.15,"c":30.94,"v":6406900},{"d":"2019-03-28","o":31.01,"h":31.37,"l":30.44,"c":30.9,"v":6687200},{"d":"2019-03-29","o":31.14,"h":31.89,"l":30.84,"c":31.76,"v":6980800},{"d":"2019-04-01","o":31.98,"h":32.73,"l":31.7,"c":32.35,"v":7438200},{"d":"2019-04-02","o":33.04,"h":33.47,"l":32.46,"c":32.99,"v":10406100},{"d":"2019-04-03","o":33.22,"h":33.99,"l":33.21,"c":33.71,"v":10014300},{"d":"2019-04-04","o":33.96,"h":34.12,"l":33.35,"c":33.93,"v":6192300},{"d":"2019-04-05","o":33.97,"h":34.4,"l":33.88,"c":34.06,"v":5164700},{"d":"2019-04-08","o":33.64,"h":33.95,"l":33.44,"c":33.88,"v":6219800},{"d":"2019-04-09","o":33.37,"h":33.52,"l":32.6,"c":33.31,"v":8119100},{"d":"2019-04-10","o":33.76,"h":34.13,"l":33.09,"c":34.02,"v":7159500},{"d":"2019-04-11","o":33.99,"h":34.97,"l":33.91,"c":34.81,"v":7352400},{"d":"2019-04-12","o":34.99,"h":35.24,"l":34.5,"c":34.69,"v":4610500},{"d":"2019-04-15","o":34.65,"h":35.24,"l":33.68,"c":33.75,"v":6390600},{"d":"2019-04-16","o":33.96,"h":34.09,"l":33.59,"c":34.03,"v":4498400},{"d":"2019-04-17","o":34.45,"h":34.72,"l":34.1,"c":34.38,"v":3772100},{"d":"2019-04-18","o":34.43,"h":34.62,"l":33.9,"c":34.37,"v":3318200},{"d":"2019-04-22","o":34.1,"h":34.2,"l":33.42,"c":33.48,"v":3884200},{"d":"2019-04-23","o":33.43,"h":34.18,"l":33.42,"c":33.97,"v":3329800},{"d":"2019-04-24","o":33.92,"h":34.49,"l":33.9,"c":33.99,"v":3739800},{"d":"2019-04-25","o":34.05,"h":34.25,"l":33.13,"c":33.41,"v":6156500},{"d":"2019-04-26","o":32.15,"h":33.92,"l":32.1,"c":33.06,"v":9623100},{"d":"2019-04-29","o":33.51,"h":33.99,"l":33.31,"c":33.77,"v":5558200},{"d":"2019-04-30","o":33.78,"h":34.39,"l":33.55,"c":34.18,"v":5719600},{"d":"2019-05-01","o":34.3,"h":34.59,"l":33.88,"c":33.91,"v":4466600},{"d":"2019-05-02","o":33.96,"h":34.85,"l":33.84,"c":33.95,"v":5320300},{"d":"2019-05-03","o":34.21,"h":34.9,"l":34.15,"c":34.79,"v":5181400},{"d":"2019-05-06","o":34.25,"h":34.77,"l":33.72,"c":34.75,"v":4156800},{"d":"2019-05-07","o":34.25,"h":34.33,"l":33.41,"c":33.91,"v":6957800},{"d":"2019-05-08","o":33.7,"h":34.38,"l":33.56,"c":33.75,"v":4374100},{"d":"2019-05-09","o":33.39,"h":34.02,"l":33.06,"c":33.95,"v":4500100},{"d":"2019-05-10","o":33.72,"h":34.19,"l":32.94,"c":33.99,"v":4949800},{"d":"2019-05-13","o":33.16,"h":33.2,"l":31.98,"c":32.14,"v":7040900},{"d":"2019-05-14","o":32.19,"h":32.65,"l":32.01,"c":32.34,"v":5503900},{"d":"2019-05-15","o":32.03,"h":32.42,"l":31.55,"c":32.16,"v":4518600},{"d":"2019-05-16","o":32.2,"h":32.9,"l":32.02,"c":32.32,"v":4739700},{"d":"2019-05-17","o":32.03,"h":32.36,"l":31.69,"c":31.74,"v":4751600},{"d":"2019-05-20","o":30.65,"h":31.22,"l":30.22,"c":30.96,"v":7576200},{"d":"2019-05-21","o":31.21,"h":31.64,"l":31.13,"c":31.3,"v":4986900},{"d":"2019-05-22","o":31.23,"h":31.23,"l":29.81,"c":29.92,"v":10258700},{"d":"2019-05-23","o":29.73,"h":29.98,"l":29.31,"c":29.5,"v":11324600},{"d":"2019-05-24","o":29.69,"h":29.94,"l":28.98,"c":29.17,"v":5764000},{"d":"2019-05-28","o":29.26,"h":29.32,"l":28.5,"c":28.73,"v":8362800},{"d":"2019-05-29","o":28.51,"h":28.55,"l":27.92,"c":28.41,"v":6248100},{"d":"2019-05-30","o":28.5,"h":28.75,"l":27.99,"c":28.17,"v":4734100},{"d":"2019-05-31","o":27.8,"h":27.92,"l":27.11,"c":27.23,"v":7441400},{"d":"2019-06-03","o":27.12,"h":27.81,"l":27.02,"c":27.2,"v":6796300},{"d":"2019-06-04","o":27.63,"h":29.31,"l":27.5,"c":29.12,"v":10218500},{"d":"2019-06-05","o":29.76,"h":30.45,"l":29.46,"c":30.36,"v":8713700},{"d":"2019-06-06","o":30.4,"h":30.51,"l":29.88,"c":30.38,"v":5507600},{"d":"2019-06-07","o":30.59,"h":31.15,"l":30.43,"c":30.92,"v":4843600},{"d":"2019-06-10","o":31.15,"h":31.72,"l":30.72,"c":30.76,"v":5449400},{"d":"2019-06-11","o":31.1,"h":31.29,"l":30.51,"c":30.58,"v":3461800},{"d":"2019-06-12","o":30.56,"h":31.13,"l":30.45,"c":31.1,"v":5185700},{"d":"2019-06-13","o":31.69,"h":33.32,"l":31.41,"c":33.09,"v":10856500},{"d":"2019-06-14","o":32.97,"h":33.2,"l":32.22,"c":32.68,"v":6128000},{"d":"2019-06-17","o":32.1,"h":32.92,"l":32.1,"c":32.56,"v":3420700},{"d":"2019-06-18","o":32.78,"h":33.3,"l":32.42,"c":32.52,"v":3789300},{"d":"2019-06-19","o":32.72,"h":33.3,"l":32.51,"c":33.21,"v":5535500},{"d":"2019-06-20","o":33.66,"h":33.81,"l":31.9,"c":32.15,"v":8969200},{"d":"2019-06-21","o":32.03,"h":32.39,"l":31.51,"c":31.57,"v":7481800},{"d":"2019-06-24","o":31.57,"h":31.89,"l":31.31,"c":31.82,"v":8425700},{"d":"2019-06-25","o":31.83,"h":32.11,"l":31.24,"c":31.26,"v":6523600},{"d":"2019-06-26","o":31.48,"h":31.72,"l":31.07,"c":31.46,"v":4089700},{"d":"2019-06-27","o":31.56,"h":32.55,"l":31.42,"c":32.15,"v":4274500},{"d":"2019-06-28","o":32.23,"h":32.73,"l":32.16,"c":32.61,"v":5238500},{"d":"2019-07-01","o":33.14,"h":33.66,"l":32.53,"c":32.88,"v":8985600},{"d":"2019-07-02","o":33.09,"h":33.21,"l":32.03,"c":32.19,"v":4765100},{"d":"2019-07-03","o":32.4,"h":32.85,"l":32.35,"c":32.72,"v":2747700},{"d":"2019-07-05","o":32.54,"h":32.83,"l":31.95,"c":32.46,"v":2583900},{"d":"2019-07-08","o":31.99,"h":32.92,"l":31.98,"c":32.79,"v":5328800},{"d":"2019-07-09","o":32.4,"h":32.75,"l":31.93,"c":32.36,"v":5450600},{"d":"2019-07-10","o":32.93,"h":33.69,"l":32.59,"c":32.94,"v":8869700},{"d":"2019-07-11","o":33.06,"h":33.3,"l":32.82,"c":33.03,"v":6842900},{"d":"2019-07-12","o":33.12,"h":33.9,"l":33,"c":33.78,"v":5012200},{"d":"2019-07-15","o":33.67,"h":33.95,"l":33.42,"c":33.61,"v":3483600},{"d":"2019-07-16","o":33.7,"h":34.67,"l":33.7,"c":34.22,"v":6353600},{"d":"2019-07-17","o":34.34,"h":34.42,"l":33.11,"c":33.26,"v":5881900},{"d":"2019-07-18","o":33.41,"h":33.82,"l":33.11,"c":33.74,"v":3049300},{"d":"2019-07-19","o":33.82,"h":34.02,"l":33.06,"c":33.08,"v":4249000},{"d":"2019-07-22","o":33.22,"h":33.42,"l":32.85,"c":32.9,"v":4005600},{"d":"2019-07-23","o":33.02,"h":33.79,"l":32.57,"c":33.73,"v":4524100},{"d":"2019-07-24","o":33.62,"h":34.99,"l":33.62,"c":34.59,"v":7315300},{"d":"2019-07-25","o":34.55,"h":34.82,"l":31.58,"c":31.67,"v":13152300},{"d":"2019-07-26","o":32,"h":32.25,"l":31.16,"c":31.24,"v":7875200},{"d":"2019-07-29","o":30.97,"h":31.19,"l":30.54,"c":30.74,"v":6963900},{"d":"2019-07-30","o":30.45,"h":30.81,"l":30.21,"c":30.71,"v":5290200},{"d":"2019-07-31","o":30.68,"h":31.14,"l":30.27,"c":30.51,"v":6269400},{"d":"2019-08-01","o":30.43,"h":30.57,"l":29.43,"c":29.84,"v":8013000},{"d":"2019-08-02","o":29.7,"h":29.81,"l":29.07,"c":29.45,"v":6475900},{"d":"2019-08-05","o":28.97,"h":28.97,"l":28,"c":28.53,"v":8948900},{"d":"2019-08-06","o":28.85,"h":29.06,"l":28.02,"c":28.36,"v":6010100},{"d":"2019-08-07","o":28,"h":28.76,"l":27.82,"c":28.63,"v":6771500},{"d":"2019-08-08","o":28.81,"h":29.39,"l":28.76,"c":29.08,"v":5028200},{"d":"2019-08-09","o":28.85,"h":29.07,"l":28.56,"c":28.78,"v":4031300},{"d":"2019-08-12","o":28.5,"h":28.51,"l":27.52,"c":27.64,"v":8015000},{"d":"2019-08-13","o":27.62,"h":28.37,"l":27.33,"c":27.51,"v":12950000},{"d":"2019-08-14","o":27.05,"h":27.07,"l":26.09,"c":26.1,"v":10104400},{"d":"2019-08-15","o":26.2,"h":26.31,"l":25.14,"c":25.41,"v":10057900},{"d":"2019-08-16","o":25.62,"h":26.05,"l":25.39,"c":25.79,"v":8826800},{"d":"2019-08-19","o":26.2,"h":26.69,"l":26.08,"c":26.1,"v":9034800},{"d":"2019-08-20","o":26.08,"h":26.08,"l":25.56,"c":25.83,"v":7658800},{"d":"2019-08-21","o":26.06,"h":26.6,"l":26.01,"c":26.42,"v":6227500},{"d":"2019-08-22","o":26.46,"h":26.98,"l":26.34,"c":26.53,"v":5957900},{"d":"2019-08-23","o":26.27,"h":26.51,"l":25.35,"c":25.42,"v":8900100},{"d":"2019-08-26","o":25.9,"h":25.91,"l":25.03,"c":25.19,"v":6722600},{"d":"2019-08-27","o":25.27,"h":25.34,"l":24.32,"c":24.45,"v":7503700},{"d":"2019-08-28","o":24.41,"h":25.51,"l":24.23,"c":25.33,"v":9079100},{"d":"2019-08-29","o":25.79,"h":26.61,"l":25.7,"c":26.32,"v":7205600},{"d":"2019-08-30","o":26.4,"h":26.83,"l":26.16,"c":26.31,"v":5076200},{"d":"2019-09-03","o":26.16,"h":26.66,"l":25.95,"c":26.51,"v":6730000},{"d":"2019-09-04","o":26.66,"h":27.22,"l":26.52,"c":27,"v":5653300},{"d":"2019-09-05","o":27.45,"h":28.11,"l":27.44,"c":27.69,"v":6254600},{"d":"2019-09-06","o":28.16,"h":28.23,"l":27.73,"c":27.79,"v":5791900},{"d":"2019-09-09","o":27.79,"h":28.75,"l":27.71,"c":28.44,"v":8561600},{"d":"2019-09-10","o":28.28,"h":29.18,"l":28.21,"c":29.12,"v":6377300},{"d":"2019-09-11","o":29.16,"h":29.93,"l":28.73,"c":29.76,"v":10842600},{"d":"2019-09-12","o":29.67,"h":30.22,"l":29.64,"c":29.94,"v":5808800},{"d":"2019-09-13","o":30.2,"h":30.34,"l":29.87,"c":29.95,"v":7131900},{"d":"2019-09-16","o":28.56,"h":28.79,"l":27.7,"c":27.77,"v":15507800},{"d":"2019-09-17","o":28.02,"h":29.25,"l":27.92,"c":28.64,"v":12683400},{"d":"2019-09-18","o":28.55,"h":28.66,"l":28.07,"c":28.6,"v":6129400},{"d":"2019-09-19","o":28.63,"h":28.74,"l":28.16,"c":28.3,"v":5102700},{"d":"2019-09-20","o":28.2,"h":28.44,"l":27.96,"c":27.99,"v":6885400},{"d":"2019-09-23","o":27.71,"h":27.88,"l":27.36,"c":27.5,"v":5324400},{"d":"2019-09-24","o":27.62,"h":27.7,"l":26.77,"c":27,"v":5558300},{"d":"2019-09-25","o":27.13,"h":27.83,"l":27.02,"c":27.44,"v":6369400},{"d":"2019-09-26","o":27.57,"h":27.6,"l":26.91,"c":27.19,"v":4831300},{"d":"2019-09-27","o":27.01,"h":27.81,"l":26.91,"c":27.01,"v":5155100},{"d":"2019-09-30","o":27.35,"h":27.41,"l":26.82,"c":26.97,"v":5109800},{"d":"2019-10-01","o":27.08,"h":27.66,"l":26.59,"c":26.8,"v":6547000},{"d":"2019-10-02","o":26.5,"h":26.51,"l":25.02,"c":25.37,"v":14178200},{"d":"2019-10-03","o":25.47,"h":25.51,"l":24.51,"c":25.27,"v":8586400},{"d":"2019-10-04","o":25.33,"h":25.85,"l":25.07,"c":25.83,"v":6446100},{"d":"2019-10-07","o":25.8,"h":26.06,"l":25.52,"c":25.83,"v":5725400},{"d":"2019-10-08","o":25.56,"h":26.8,"l":25.45,"c":26.26,"v":9028100},{"d":"2019-10-09","o":26.78,"h":27.33,"l":26.69,"c":27.07,"v":8095500},{"d":"2019-10-10","o":26.68,"h":27.25,"l":26.5,"c":27.18,"v":7057600},{"d":"2019-10-11","o":27.63,"h":28.02,"l":27.34,"c":27.36,"v":7492400},{"d":"2019-10-14","o":27.37,"h":27.66,"l":27.14,"c":27.62,"v":3167100},{"d":"2019-10-15","o":27.63,"h":28.37,"l":27.28,"c":28.27,"v":7019200},{"d":"2019-10-16","o":28.33,"h":28.81,"l":28.03,"c":28.05,"v":6353300},{"d":"2019-10-17","o":28.31,"h":28.44,"l":27.85,"c":27.93,"v":6709600},{"d":"2019-10-18","o":27.8,"h":28.32,"l":27.71,"c":28.22,"v":5689100},{"d":"2019-10-21","o":28.51,"h":28.91,"l":28.43,"c":28.62,"v":6746400},{"d":"2019-10-22","o":28.5,"h":28.69,"l":27.82,"c":28.26,"v":8022000},{"d":"2019-10-23","o":28.25,"h":28.4,"l":27.88,"c":28.29,"v":8396900},{"d":"2019-10-24","o":29.27,"h":29.85,"l":28.49,"c":29.41,"v":17890900},{"d":"2019-10-25","o":29.4,"h":30.89,"l":29.3,"c":30.86,"v":13835700},{"d":"2019-10-28","o":31,"h":31.67,"l":31,"c":31.36,"v":10298500},{"d":"2019-10-29","o":31.42,"h":31.49,"l":30.68,"c":30.92,"v":6843200},{"d":"2019-10-30","o":30.77,"h":30.94,"l":29.93,"c":30.29,"v":10356100},{"d":"2019-10-31","o":30.07,"h":30.21,"l":29.46,"c":30.06,"v":8779600},{"d":"2019-11-01","o":30.3,"h":30.61,"l":30.02,"c":30.56,"v":8270900},{"d":"2019-11-04","o":30.71,"h":30.99,"l":30.47,"c":30.95,"v":5888600},{"d":"2019-11-05","o":31,"h":31.58,"l":30.91,"c":31.18,"v":5500200},{"d":"2019-11-06","o":31.17,"h":31.19,"l":30.65,"c":30.96,"v":4270300},{"d":"2019-11-07","o":31.21,"h":31.44,"l":30.75,"c":30.89,"v":6342400},{"d":"2019-11-08","o":30.72,"h":30.85,"l":29.96,"c":30.76,"v":6352900},{"d":"2019-11-11","o":30.54,"h":30.75,"l":30.2,"c":30.59,"v":4109100},{"d":"2019-11-12","o":30.58,"h":30.67,"l":29.4,"c":29.52,"v":8662900},{"d":"2019-11-13","o":29.03,"h":29.16,"l":28.57,"c":28.66,"v":7152300},{"d":"2019-11-14","o":28.75,"h":28.9,"l":28.46,"c":28.77,"v":4393200},{"d":"2019-11-15","o":28.95,"h":29.2,"l":28.8,"c":28.86,"v":4552000},{"d":"2019-11-18","o":28.64,"h":28.89,"l":28.28,"c":28.6,"v":5368800},{"d":"2019-11-19","o":28.93,"h":29.38,"l":28.73,"c":29.29,"v":5965500},{"d":"2019-11-20","o":29.14,"h":29.24,"l":28.05,"c":28.23,"v":9936100},{"d":"2019-11-21","o":28.27,"h":28.48,"l":27.84,"c":27.93,"v":6071800},{"d":"2019-11-22","o":28.2,"h":28.72,"l":28.13,"c":28.68,"v":4827100},{"d":"2019-11-25","o":28.8,"h":29.18,"l":28.62,"c":28.99,"v":5171200},{"d":"2019-11-26","o":28.95,"h":29.07,"l":28.57,"c":29.05,"v":5932800},{"d":"2019-11-27","o":29.07,"h":29.33,"l":28.74,"c":28.95,"v":3381800},{"d":"2019-11-29","o":28.92,"h":29.27,"l":28.66,"c":28.74,"v":2970800},{"d":"2019-12-02","o":28.79,"h":28.99,"l":28.01,"c":28.08,"v":6850800},{"d":"2019-12-03","o":27.73,"h":27.77,"l":26.96,"c":27.29,"v":7736600},{"d":"2019-12-04","o":27.42,"h":27.76,"l":27.22,"c":27.38,"v":4805300},{"d":"2019-12-05","o":27.46,"h":27.57,"l":27.05,"c":27.24,"v":4994500},{"d":"2019-12-06","o":27.5,"h":27.96,"l":27.47,"c":27.73,"v":6093100},{"d":"2019-12-09","o":27.62,"h":27.83,"l":27.46,"c":27.49,"v":4474400},{"d":"2019-12-10","o":27.55,"h":27.63,"l":26.9,"c":27,"v":7538700},{"d":"2019-12-11","o":27.08,"h":27.1,"l":26.68,"c":26.86,"v":5434600},{"d":"2019-12-12","o":27.09,"h":28.02,"l":26.95,"c":27.72,"v":9645300},{"d":"2019-12-13","o":27.93,"h":28.13,"l":27.37,"c":27.48,"v":5965200},{"d":"2019-12-16","o":27.62,"h":28.35,"l":27.6,"c":27.92,"v":6997300},{"d":"2019-12-17","o":27.97,"h":28.48,"l":27.86,"c":28.28,"v":5920300},{"d":"2019-12-18","o":28.35,"h":28.57,"l":27.93,"c":28,"v":4633800},{"d":"2019-12-19","o":28,"h":28.57,"l":27.93,"c":28.55,"v":6295100},{"d":"2019-12-20","o":28.67,"h":29.05,"l":28.49,"c":29.04,"v":12277100},{"d":"2019-12-23","o":29.25,"h":29.72,"l":29.2,"c":29.3,"v":9291100},{"d":"2019-12-24","o":29.32,"h":29.43,"l":29.1,"c":29.18,"v":2373600},{"d":"2019-12-26","o":29.32,"h":29.71,"l":29.26,"c":29.67,"v":4746500},{"d":"2019-12-27","o":29.76,"h":29.81,"l":28.36,"c":28.44,"v":8416500},{"d":"2019-12-30","o":28.5,"h":28.53,"l":28.07,"c":28.3,"v":4940300},{"d":"2019-12-31","o":28.2,"h":28.79,"l":28.19,"c":28.68,"v":4396800},{"d":"2020-01-02","o":28.98,"h":29.3,"l":28.65,"c":29.09,"v":6451100},{"d":"2020-01-03","o":28.27,"h":28.29,"l":27.34,"c":27.65,"v":14008900},{"d":"2020-01-06","o":27.19,"h":27.49,"l":27.08,"c":27.32,"v":6105800},{"d":"2020-01-07","o":27.56,"h":27.68,"l":27.06,"c":27.22,"v":6105900},{"d":"2020-01-08","o":27.1,"h":28.09,"l":27.07,"c":27.84,"v":10496800},{"d":"2020-01-09","o":28.09,"h":28.23,"l":27.71,"c":27.95,"v":6898900},{"d":"2020-01-10","o":27.96,"h":27.99,"l":27.25,"c":27.32,"v":8106800},{"d":"2020-01-13","o":27.32,"h":27.53,"l":27.16,"c":27.39,"v":5874400},{"d":"2020-01-14","o":27.91,"h":28.4,"l":27.35,"c":27.53,"v":8888900},{"d":"2020-01-15","o":27.45,"h":28.06,"l":27.32,"c":27.58,"v":5689900},{"d":"2020-01-16","o":27.79,"h":28.26,"l":27.76,"c":28.23,"v":6442800},{"d":"2020-01-17","o":28.3,"h":28.72,"l":28.06,"c":28.4,"v":7379400},{"d":"2020-01-21","o":27.97,"h":27.99,"l":27.05,"c":27.2,"v":16409400},{"d":"2020-01-22","o":27.51,"h":27.91,"l":27.3,"c":27.32,"v":9852600},{"d":"2020-01-23","o":27.39,"h":28.99,"l":26.04,"c":28.8,"v":25611100},{"d":"2020-01-24","o":28.85,"h":28.86,"l":27.01,"c":27.64,"v":18067800},{"d":"2020-01-27","o":26.57,"h":26.6,"l":25.37,"c":26.11,"v":21573800},{"d":"2020-01-28","o":26.36,"h":27.12,"l":26.26,"c":26.9,"v":11939200},{"d":"2020-01-29","o":26.88,"h":27.49,"l":26.74,"c":26.8,"v":9088700},{"d":"2020-01-30","o":26.3,"h":27.79,"l":26.26,"c":27.72,"v":10685500},{"d":"2020-01-31","o":27.5,"h":27.52,"l":26.59,"c":26.84,"v":11027900},{"d":"2020-02-03","o":26.93,"h":27.67,"l":26.74,"c":27.16,"v":7630400},{"d":"2020-02-04","o":27.68,"h":28.61,"l":27.55,"c":28.43,"v":10832900},{"d":"2020-02-05","o":28.96,"h":29.24,"l":28.55,"c":29.1,"v":8959700},{"d":"2020-02-06","o":29.26,"h":29.45,"l":28.14,"c":28.3,"v":8335800},{"d":"2020-02-07","o":28.06,"h":28.55,"l":27.78,"c":28.38,"v":6231800},{"d":"2020-02-10","o":28.19,"h":28.81,"l":27.98,"c":28.79,"v":15134300},{"d":"2020-02-11","o":29.06,"h":29.94,"l":28.97,"c":29.84,"v":8977700},{"d":"2020-02-12","o":30,"h":30.78,"l":29.99,"c":30.47,"v":9315400},{"d":"2020-02-13","o":30.03,"h":30.4,"l":29.73,"c":30.09,"v":9119400},{"d":"2020-02-14","o":30.01,"h":30.27,"l":29.14,"c":29.2,"v":5524800},{"d":"2020-02-18","o":29.04,"h":29.35,"l":28.49,"c":28.63,"v":10485100},{"d":"2020-02-19","o":28.84,"h":28.88,"l":28.31,"c":28.33,"v":8400700},{"d":"2020-02-20","o":28.24,"h":28.9,"l":28.2,"c":28.51,"v":10093400},{"d":"2020-02-21","o":28.12,"h":28.3,"l":27.17,"c":27.82,"v":11253600},{"d":"2020-02-24","o":25.98,"h":26.11,"l":25,"c":25.45,"v":21713200},{"d":"2020-02-25","o":25.62,"h":25.75,"l":23.05,"c":23.12,"v":22296900},{"d":"2020-02-26","o":23.57,"h":23.75,"l":22.11,"c":22.31,"v":19610300},{"d":"2020-02-27","o":20.85,"h":22.48,"l":19.77,"c":20.6,"v":31897300},{"d":"2020-02-28","o":19.8,"h":20.35,"l":18.77,"c":19.05,"v":37093200},{"d":"2020-03-02","o":19.05,"h":19.06,"l":17.51,"c":18.86,"v":38738000},{"d":"2020-03-03","o":19.66,"h":19.79,"l":17.8,"c":17.85,"v":35402500},{"d":"2020-03-04","o":18.36,"h":18.55,"l":17.3,"c":18.53,"v":44362100},{"d":"2020-03-05","o":17.54,"h":17.65,"l":15.98,"c":16.04,"v":44656800},{"d":"2020-03-06","o":15.02,"h":17.12,"l":14.8,"c":15.97,"v":54505000},{"d":"2020-03-09","o":14.87,"h":15.79,"l":14.46,"c":14.75,"v":42558000},{"d":"2020-03-10","o":15.82,"h":17.67,"l":14.61,"c":17,"v":56972700},{"d":"2020-03-11","o":16.31,"h":16.49,"l":15.52,"c":16.26,"v":43705800},{"d":"2020-03-12","o":14.05,"h":15.75,"l":13.33,"c":13.45,"v":53968500},{"d":"2020-03-13","o":15.3,"h":15.6,"l":13.12,"c":14.31,"v":58376100},{"d":"2020-03-16","o":12.41,"h":16.2,"l":12,"c":15.92,"v":84916800},{"d":"2020-03-17","o":15.79,"h":18.49,"l":14.79,"c":15.58,"v":58055800},{"d":"2020-03-18","o":14.24,"h":14.28,"l":10.17,"c":11.65,"v":78458800},{"d":"2020-03-19","o":11.6,"h":12.16,"l":10.01,"c":10.29,"v":71584500},{"d":"2020-03-20","o":10.65,"h":12,"l":10.3,"c":10.38,"v":62681800},{"d":"2020-03-23","o":10.9,"h":11.36,"l":10.01,"c":10.25,"v":56427300},{"d":"2020-03-24","o":11.96,"h":14.81,"l":11.54,"c":13.92,"v":101553100},{"d":"2020-03-25","o":16.69,"h":16.99,"l":14.31,"c":15.39,"v":93795100},{"d":"2020-03-26","o":16.06,"h":17.24,"l":15.16,"c":15.66,"v":77530600},{"d":"2020-03-27","o":14.98,"h":15.22,"l":13.91,"c":14.04,"v":50783500},{"d":"2020-03-30","o":13.2,"h":13.22,"l":11.81,"c":12.25,"v":50516800},{"d":"2020-03-31","o":12.9,"h":12.96,"l":12.1,"c":12.19,"v":44851400},{"d":"2020-04-01","o":11.45,"h":11.48,"l":10.5,"c":10.69,"v":56854400},{"d":"2020-04-02","o":10.61,"h":11.03,"l":10,"c":10.06,"v":65534600},{"d":"2020-04-03","o":10.34,"h":10.49,"l":9.09,"c":9.39,"v":87018900},{"d":"2020-04-06","o":9.72,"h":9.94,"l":9.11,"c":9.5,"v":94272300},{"d":"2020-04-07","o":11.07,"h":12.2,"l":10.05,"c":10.22,"v":138061000},{"d":"2020-04-08","o":10.91,"h":11.4,"l":10.5,"c":11.33,"v":82718700},{"d":"2020-04-09","o":12.64,"h":13.4,"l":11.82,"c":12.51,"v":117592800},{"d":"2020-04-13","o":12.9,"h":12.95,"l":11.25,"c":11.56,"v":73385500},{"d":"2020-04-14","o":12.22,"h":12.6,"l":11.75,"c":11.95,"v":68039500},{"d":"2020-04-15","o":12.52,"h":12.69,"l":11.39,"c":12.29,"v":124719900},{"d":"2020-04-16","o":11.91,"h":12.03,"l":11.05,"c":11.07,"v":83627000},{"d":"2020-04-17","o":11.87,"h":11.95,"l":11.5,"c":11.57,"v":61279500},{"d":"2020-04-20","o":11.15,"h":11.35,"l":10.72,"c":11.06,"v":58984900},{"d":"2020-04-21","o":10.8,"h":11.22,"l":10.7,"c":11,"v":49882300},{"d":"2020-04-22","o":11.09,"h":11.13,"l":10.02,"c":10.27,"v":76140100},{"d":"2020-04-23","o":10.36,"h":10.67,"l":10.24,"c":10.25,"v":54598500},{"d":"2020-04-24","o":10.4,"h":10.5,"l":9.9,"c":10.31,"v":67118200},{"d":"2020-04-27","o":10.53,"h":10.53,"l":10,"c":10.02,"v":67378800},{"d":"2020-04-28","o":10.29,"h":11.63,"l":10.21,"c":11.26,"v":114643000},{"d":"2020-04-29","o":12.1,"h":12.89,"l":12.02,"c":12.63,"v":113669400},{"d":"2020-04-30","o":11.92,"h":12.59,"l":11.26,"c":12.01,"v":94921400},{"d":"2020-05-01","o":11.41,"h":11.66,"l":10.58,"c":10.64,"v":99441400},{"d":"2020-05-04","o":9.41,"h":10.17,"l":9.15,"c":9.82,"v":125580000},{"d":"2020-05-05","o":10.26,"h":10.38,"l":9.5,"c":9.51,"v":86943900},{"d":"2020-05-06","o":9.58,"h":9.73,"l":9.09,"c":9.25,"v":68991000},{"d":"2020-05-07","o":9.3,"h":9.8,"l":9.29,"c":9.54,"v":61817000},{"d":"2020-05-08","o":9.78,"h":10.15,"l":9.68,"c":10.14,"v":59186200},{"d":"2020-05-11","o":9.92,"h":10.25,"l":9.59,"c":10.1,"v":48705900},{"d":"2020-05-12","o":10.01,"h":10.2,"l":9.6,"c":9.65,"v":46833100},{"d":"2020-05-13","o":9.52,"h":9.53,"l":8.83,"c":9.11,"v":68704600},{"d":"2020-05-14","o":8.77,"h":9.19,"l":8.25,"c":9.15,"v":72320500},{"d":"2020-05-15","o":8.85,"h":9.36,"l":8.76,"c":9.04,"v":39560500},{"d":"2020-05-18","o":9.62,"h":9.94,"l":9.36,"c":9.87,"v":76109300},{"d":"2020-05-19","o":10.14,"h":10.19,"l":9.59,"c":9.64,"v":62242500},{"d":"2020-05-20","o":9.91,"h":10.14,"l":9.77,"c":9.87,"v":44006700},{"d":"2020-05-21","o":9.87,"h":10.15,"l":9.83,"c":9.89,"v":45785700},{"d":"2020-05-22","o":10.02,"h":10.12,"l":9.63,"c":9.7,"v":37596800},{"d":"2020-05-26","o":10.27,"h":11.28,"l":10.25,"c":11.14,"v":101717000},{"d":"2020-05-27","o":12.43,"h":12.55,"l":11.07,"c":11.98,"v":99314800},{"d":"2020-05-28","o":11.78,"h":11.83,"l":10.9,"c":10.98,"v":70488800},{"d":"2020-05-29","o":10.48,"h":10.87,"l":10.32,"c":10.5,"v":58920300},{"d":"2020-06-01","o":10.79,"h":11.33,"l":10.62,"c":11.11,"v":50313500},{"d":"2020-06-02","o":11.4,"h":11.64,"l":10.97,"c":11.22,"v":49148600},{"d":"2020-06-03","o":11.56,"h":12.2,"l":11.44,"c":11.85,"v":86685300},{"d":"2020-06-04","o":12.85,"h":18.18,"l":12.63,"c":16.72,"v":399432600},{"d":"2020-06-05","o":21.25,"h":22.8,"l":17.8,"c":18.59,"v":428617100},{"d":"2020-06-08","o":19.86,"h":20.36,"l":19.13,"c":20.31,"v":175418900},{"d":"2020-06-09","o":18.45,"h":18.97,"l":17.61,"c":18.55,"v":111234400},{"d":"2020-06-10","o":17.69,"h":18.16,"l":15.92,"c":17.02,"v":163952500},{"d":"2020-06-11","o":14.61,"h":15.68,"l":14.07,"c":14.38,"v":124220800},{"d":"2020-06-12","o":16.82,"h":17.31,"l":15.67,"c":16.74,"v":161101800},{"d":"2020-06-15","o":15.27,"h":17.17,"l":15.08,"c":16.7,"v":122904100},{"d":"2020-06-16","o":18.36,"h":18.44,"l":16.55,"c":17.03,"v":127369700},{"d":"2020-06-17","o":16.76,"h":17.05,"l":16.16,"c":16.98,"v":71706700},{"d":"2020-06-18","o":16.37,"h":17.07,"l":16.28,"c":16.49,"v":64265300},{"d":"2020-06-19","o":16.89,"h":16.94,"l":15.42,"c":16,"v":92320200},{"d":"2020-06-22","o":14.9,"h":15.52,"l":14.72,"c":14.92,"v":118994500},{"d":"2020-06-23","o":13.76,"h":14.29,"l":13.71,"c":14,"v":204022300},{"d":"2020-06-24","o":13.59,"h":13.9,"l":12.83,"c":13.04,"v":140975500},{"d":"2020-06-25","o":12.53,"h":13.24,"l":12.18,"c":13.17,"v":117383400},{"d":"2020-06-26","o":13.2,"h":13.29,"l":12.13,"c":12.38,"v":108813000},{"d":"2020-06-29","o":12.57,"h":13.51,"l":12.02,"c":13.32,"v":115051100},{"d":"2020-06-30","o":13.1,"h":13.48,"l":12.88,"c":13.07,"v":69607700},{"d":"2020-07-01","o":13.48,"h":14.29,"l":12.63,"c":12.81,"v":116661700},{"d":"2020-07-02","o":13.35,"h":13.42,"l":12.42,"c":12.5,"v":86439500},{"d":"2020-07-06","o":12.8,"h":12.92,"l":12.21,"c":12.8,"v":79312900},{"d":"2020-07-07","o":12.51,"h":12.54,"l":11.91,"c":11.91,"v":77998100},{"d":"2020-07-08","o":11.6,"h":12.08,"l":11.43,"c":11.99,"v":85034500},{"d":"2020-07-09","o":11.94,"h":11.94,"l":11.15,"c":11.18,"v":77131200},{"d":"2020-07-10","o":11,"h":11.95,"l":10.98,"c":11.94,"v":90450800},{"d":"2020-07-13","o":12.13,"h":12.27,"l":11.45,"c":11.63,"v":67580300},{"d":"2020-07-14","o":11.32,"h":11.84,"l":11.22,"c":11.57,"v":49888200},{"d":"2020-07-15","o":12.45,"h":13.48,"l":12.21,"c":13.44,"v":135444400},{"d":"2020-07-16","o":12.8,"h":13.07,"l":12.29,"c":12.45,"v":81514000},{"d":"2020-07-17","o":12.48,"h":12.6,"l":11.89,"c":11.91,"v":67934100},{"d":"2020-07-20","o":11.93,"h":12.51,"l":11.35,"c":11.47,"v":64109600},{"d":"2020-07-21","o":11.57,"h":11.79,"l":11.28,"c":11.47,"v":64509800},{"d":"2020-07-22","o":11.38,"h":11.67,"l":11.3,"c":11.36,"v":42461300},{"d":"2020-07-23","o":11.27,"h":12.41,"l":11.01,"c":11.77,"v":115574800},{"d":"2020-07-24","o":11.67,"h":11.82,"l":11.34,"c":11.39,"v":53761400},{"d":"2020-07-27","o":11.48,"h":11.79,"l":11.18,"c":11.39,"v":69451700},{"d":"2020-07-28","o":11.37,"h":12,"l":11.36,"c":11.77,"v":62356600},{"d":"2020-07-29","o":11.8,"h":11.92,"l":11.3,"c":11.4,"v":52214600},{"d":"2020-07-30","o":11.22,"h":11.39,"l":11.12,"c":11.18,"v":40525100},{"d":"2020-07-31","o":11.16,"h":11.25,"l":10.8,"c":11.12,"v":51691400},{"d":"2020-08-03","o":11.07,"h":11.24,"l":10.71,"c":11.08,"v":48264000},{"d":"2020-08-04","o":11.21,"h":11.88,"l":11.16,"c":11.47,"v":54824400},{"d":"2020-08-05","o":11.84,"h":12.85,"l":11.55,"c":12.56,"v":113130600},{"d":"2020-08-06","o":13.04,"h":13.29,"l":12.47,"c":13.04,"v":131280100},{"d":"2020-08-07","o":12.86,"h":13.16,"l":12.58,"c":13.03,"v":61700700},{"d":"2020-08-10","o":13.29,"h":14.31,"l":13.21,"c":14,"v":121073900},{"d":"2020-08-11","o":15.02,"h":15.1,"l":13.55,"c":13.73,"v":127879300},{"d":"2020-08-12","o":14.03,"h":14.06,"l":13.1,"c":13.54,"v":77379800},{"d":"2020-08-13","o":13.19,"h":13.9,"l":13.11,"c":13.3,"v":47772800},{"d":"2020-08-14","o":13.11,"h":13.56,"l":13.01,"c":13.33,"v":45670200},{"d":"2020-08-17","o":13.32,"h":13.38,"l":12.61,"c":12.62,"v":56206600},{"d":"2020-08-18","o":12.6,"h":12.88,"l":12.51,"c":12.6,"v":33322300},{"d":"2020-08-19","o":12.65,"h":13.44,"l":12.58,"c":12.68,"v":59266500},{"d":"2020-08-20","o":12.38,"h":12.67,"l":12.26,"c":12.5,"v":41956600},{"d":"2020-08-21","o":12.44,"h":12.63,"l":12.09,"c":12.16,"v":35822900},{"d":"2020-08-24","o":12.44,"h":13.48,"l":12.27,"c":13.44,"v":102685700},{"d":"2020-08-25","o":13.69,"h":14.02,"l":12.77,"c":13.14,"v":79053400},{"d":"2020-08-26","o":13.11,"h":13.15,"l":12.7,"c":12.79,"v":44056800},{"d":"2020-08-27","o":13.43,"h":14.26,"l":13.12,"c":13.28,"v":108835700},{"d":"2020-08-28","o":13.59,"h":13.63,"l":13.23,"c":13.59,"v":54516400},{"d":"2020-08-31","o":13.6,"h":13.74,"l":13.05,"c":13.05,"v":45917200},{"d":"2020-09-01","o":12.86,"h":13.84,"l":12.66,"c":13.1,"v":72849700},{"d":"2020-09-02","o":12.94,"h":13.34,"l":12.67,"c":13.23,"v":58889600},{"d":"2020-09-03","o":13.4,"h":14.07,"l":13.03,"c":13.36,"v":86390800},{"d":"2020-09-04","o":13.65,"h":13.82,"l":12.96,"c":13.61,"v":64937000},{"d":"2020-09-08","o":13.36,"h":14.16,"l":13.15,"c":13.63,"v":72746000},{"d":"2020-09-09","o":13.48,"h":13.58,"l":12.8,"c":13.05,"v":79030200},{"d":"2020-09-10","o":13.21,"h":13.49,"l":12.97,"c":13.01,"v":52318600},{"d":"2020-09-11","o":13.08,"h":13.08,"l":12.68,"c":12.95,"v":43916700},{"d":"2020-09-14","o":13.02,"h":13.29,"l":12.9,"c":13.26,"v":39859100},{"d":"2020-09-15","o":13.27,"h":13.66,"l":13.08,"c":13.14,"v":38958800},{"d":"2020-09-16","o":13.21,"h":13.96,"l":12.98,"c":13.8,"v":75200100},{"d":"2020-09-17","o":13.5,"h":14.08,"l":13.36,"c":13.63,"v":50194400},{"d":"2020-09-18","o":13.51,"h":13.59,"l":13.03,"c":13.19,"v":56403600},{"d":"2020-09-21","o":12.82,"h":12.98,"l":12.08,"c":12.21,"v":60604500},{"d":"2020-09-22","o":12.3,"h":12.5,"l":12.18,"c":12.34,"v":33013400},{"d":"2020-09-23","o":12.53,"h":12.74,"l":11.91,"c":11.93,"v":45292600},{"d":"2020-09-24","o":11.74,"h":12,"l":11.22,"c":11.77,"v":49163200},{"d":"2020-09-25","o":11.76,"h":12.31,"l":11.71,"c":12.29,"v":43764000},{"d":"2020-09-28","o":12.74,"h":13.15,"l":12.49,"c":12.76,"v":63558200},{"d":"2020-09-29","o":12.59,"h":12.66,"l":12.11,"c":12.25,"v":46994300},{"d":"2020-09-30","o":12.32,"h":12.92,"l":12.22,"c":12.29,"v":65428100},{"d":"2020-10-01","o":12.45,"h":12.77,"l":12.35,"c":12.58,"v":48842000},{"d":"2020-10-02","o":12.05,"h":13.35,"l":12,"c":13,"v":111883300},{"d":"2020-10-05","o":13.09,"h":13.2,"l":12.75,"c":13.12,"v":53465500},{"d":"2020-10-06","o":13.28,"h":13.44,"l":12.46,"c":12.53,"v":85252400},{"d":"2020-10-07","o":12.98,"h":13.18,"l":12.81,"c":13.07,"v":61274200},{"d":"2020-10-08","o":13.33,"h":13.68,"l":12.73,"c":13.16,"v":88851700},{"d":"2020-10-09","o":13.25,"h":13.49,"l":12.95,"c":13.2,"v":65281000},{"d":"2020-10-12","o":13.14,"h":13.17,"l":12.9,"c":12.92,"v":39852500},{"d":"2020-10-13","o":12.59,"h":12.64,"l":12.2,"c":12.22,"v":63372200},{"d":"2020-10-14","o":12.35,"h":12.57,"l":12.29,"c":12.36,"v":37500000},{"d":"2020-10-15","o":12.22,"h":12.3,"l":11.97,"c":12.23,"v":33776100},{"d":"2020-10-16","o":12.31,"h":12.56,"l":12.2,"c":12.46,"v":32717300},{"d":"2020-10-19","o":12.64,"h":12.87,"l":12.45,"c":12.56,"v":50560700},{"d":"2020-10-20","o":12.75,"h":13,"l":12.59,"c":12.8,"v":46748800},{"d":"2020-10-21","o":12.69,"h":12.87,"l":12.55,"c":12.75,"v":37503600},{"d":"2020-10-22","o":12.6,"h":13.29,"l":12.42,"c":13.15,"v":90788900},{"d":"2020-10-23","o":13.07,"h":13.08,"l":12.42,"c":12.6,"v":90787900},{"d":"2020-10-26","o":12.39,"h":12.45,"l":11.67,"c":11.8,"v":85349600},{"d":"2020-10-27","o":11.77,"h":11.79,"l":11.2,"c":11.23,"v":65803400},{"d":"2020-10-28","o":10.89,"h":11.16,"l":10.63,"c":10.95,"v":64399800},{"d":"2020-10-29","o":10.96,"h":11.29,"l":10.89,"c":11.16,"v":44070600},{"d":"2020-10-30","o":11.06,"h":11.42,"l":10.98,"c":11.28,"v":51284700},{"d":"2020-11-02","o":11.32,"h":11.34,"l":10.87,"c":11.19,"v":41094500},{"d":"2020-11-03","o":11.34,"h":11.45,"l":11.15,"c":11.25,"v":43775200},{"d":"2020-11-04","o":11.21,"h":11.31,"l":10.93,"c":11.01,"v":45281300},{"d":"2020-11-05","o":11.12,"h":11.67,"l":11.09,"c":11.6,"v":54890800},{"d":"2020-11-06","o":11.44,"h":11.51,"l":11.28,"c":11.46,"v":36703700},{"d":"2020-11-09","o":14.33,"h":14.41,"l":12.75,"c":13.2,"v":231326200},{"d":"2020-11-10","o":12.85,"h":13.02,"l":12.34,"c":12.38,"v":127529300},{"d":"2020-11-11","o":12.4,"h":12.46,"l":11.93,"c":12.04,"v":81359600},{"d":"2020-11-12","o":11.97,"h":12.23,"l":11.65,"c":11.74,"v":75511700},{"d":"2020-11-13","o":11.91,"h":12.25,"l":11.85,"c":12.24,"v":56421500},{"d":"2020-11-16","o":12.87,"h":12.96,"l":12.41,"c":12.79,"v":104867800},{"d":"2020-11-17","o":12.48,"h":12.81,"l":12.23,"c":12.7,"v":61956500},{"d":"2020-11-18","o":12.91,"h":13.36,"l":12.73,"c":12.74,"v":99888500},{"d":"2020-11-19","o":12.73,"h":13.04,"l":12.63,"c":12.79,"v":58809400},{"d":"2020-11-20","o":12.8,"h":12.91,"l":12.46,"c":12.53,"v":58685500},{"d":"2020-11-23","o":12.75,"h":13.58,"l":12.69,"c":13.56,"v":100764000},{"d":"2020-11-24","o":14.32,"h":14.97,"l":14.08,"c":14.82,"v":156501000},{"d":"2020-11-25","o":14.77,"h":15.08,"l":14.37,"c":14.94,"v":101052500},{"d":"2020-11-27","o":15.12,"h":15.56,"l":14.95,"c":14.98,"v":66066400},{"d":"2020-11-30","o":14.92,"h":14.96,"l":13.93,"c":14.13,"v":97536300},{"d":"2020-12-01","o":14.42,"h":14.78,"l":14.24,"c":14.27,"v":76061200},{"d":"2020-12-02","o":14.16,"h":14.86,"l":13.85,"c":14.86,"v":76032800},{"d":"2020-12-03","o":15.19,"h":16.5,"l":15.16,"c":16.09,"v":169287200},{"d":"2020-12-04","o":16.4,"h":16.93,"l":16.12,"c":16.4,"v":117387600},{"d":"2020-12-07","o":16.54,"h":18.07,"l":16.47,"c":17.21,"v":157231900},{"d":"2020-12-08","o":17.47,"h":17.92,"l":17.16,"c":17.63,"v":95855400},{"d":"2020-12-09","o":18.37,"h":18.63,"l":16.63,"c":17.16,"v":138508300},{"d":"2020-12-10","o":16.75,"h":18.04,"l":16.67,"c":17.99,"v":86395200},{"d":"2020-12-11","o":17.82,"h":17.91,"l":16.81,"c":17.05,"v":106957300},{"d":"2020-12-14","o":17.52,"h":17.81,"l":16.68,"c":16.7,"v":88139900},{"d":"2020-12-15","o":16.99,"h":17.06,"l":16.16,"c":17.01,"v":88795200},{"d":"2020-12-16","o":16.88,"h":17.04,"l":16.58,"c":16.86,"v":59232600},{"d":"2020-12-17","o":16.95,"h":16.99,"l":16.65,"c":16.8,"v":49386300},{"d":"2020-12-18","o":16.74,"h":16.74,"l":16.29,"c":16.51,"v":74782800},{"d":"2020-12-21","o":15.77,"h":16.24,"l":15.56,"c":16.1,"v":87243800},{"d":"2020-12-22","o":16.34,"h":16.38,"l":15.45,"c":15.48,"v":74627300},{"d":"2020-12-23","o":15.51,"h":16.17,"l":15.5,"c":15.89,"v":62603800},{"d":"2020-12-24","o":16.04,"h":16.04,"l":15.53,"c":15.66,"v":31048900},{"d":"2020-12-28","o":15.97,"h":16.46,"l":15.91,"c":16.06,"v":61099000},{"d":"2020-12-29","o":16.32,"h":16.41,"l":15.75,"c":15.86,"v":51559500},{"d":"2020-12-30","o":15.85,"h":16.2,"l":15.72,"c":16.15,"v":49520200},{"d":"2020-12-31","o":16.08,"h":16.09,"l":15.63,"c":15.77,"v":57891100},{"d":"2021-01-04","o":15.85,"h":15.88,"l":15.03,"c":15.13,"v":69732500},{"d":"2021-01-05","o":14.92,"h":15.63,"l":14.87,"c":15.43,"v":53368200},{"d":"2021-01-06","o":15.45,"h":15.8,"l":15.17,"c":15.52,"v":63708000},{"d":"2021-01-07","o":15.67,"h":15.87,"l":15.38,"c":15.38,"v":48187900},{"d":"2021-01-08","o":15.43,"h":15.53,"l":15,"c":15.13,"v":55656400},{"d":"2021-01-11","o":14.82,"h":15.04,"l":14.71,"c":15,"v":40545300},{"d":"2021-01-12","o":15.08,"h":15.43,"l":14.88,"c":15.38,"v":45742400},{"d":"2021-01-13","o":15.29,"h":15.63,"l":15.11,"c":15.53,"v":42629300},{"d":"2021-01-14","o":15.83,"h":16.6,"l":15.82,"c":16.44,"v":79900900},{"d":"2021-01-15","o":16.17,"h":16.28,"l":15.74,"c":15.76,"v":55175800},{"d":"2021-01-19","o":15.99,"h":16.27,"l":15.89,"c":15.97,"v":39740200},{"d":"2021-01-20","o":16.17,"h":16.39,"l":15.84,"c":16.17,"v":42354500},{"d":"2021-01-21","o":15.99,"h":16.22,"l":15.56,"c":15.83,"v":50639200},{"d":"2021-01-22","o":15.57,"h":15.84,"l":15.46,"c":15.82,"v":39126600},{"d":"2021-01-25","o":15.52,"h":15.56,"l":15.02,"c":15.43,"v":61954500},{"d":"2021-01-26","o":15.52,"h":15.77,"l":15.33,"c":15.53,"v":44571100},{"d":"2021-01-27","o":15.42,"h":17.81,"l":15.38,"c":16.56,"v":178529000},{"d":"2021-01-28","o":20.33,"h":21.77,"l":16.82,"c":18.1,"v":319607600},{"d":"2021-01-29","o":18.69,"h":18.73,"l":16.75,"c":17.17,"v":113054800},{"d":"2021-02-01","o":17.25,"h":17.33,"l":16.33,"c":16.84,"v":49436000},{"d":"2021-02-02","o":17.03,"h":17.26,"l":16.55,"c":16.59,"v":39287800},{"d":"2021-02-03","o":16.61,"h":17.72,"l":16.49,"c":17.6,"v":61414800},{"d":"2021-02-04","o":17.48,"h":17.59,"l":17.31,"c":17.4,"v":37606800},{"d":"2021-02-05","o":17.6,"h":17.67,"l":17.07,"c":17.19,"v":30910200},{"d":"2021-02-08","o":17.32,"h":18.09,"l":17.24,"c":17.77,"v":44177500},{"d":"2021-02-09","o":17.74,"h":17.76,"l":17.34,"c":17.44,"v":29972900},{"d":"2021-02-10","o":17.55,"h":17.68,"l":17.27,"c":17.41,"v":28503000},{"d":"2021-02-11","o":17.3,"h":17.4,"l":16.79,"c":16.99,"v":38746400},{"d":"2021-02-12","o":17.01,"h":17.49,"l":16.92,"c":17.27,"v":27522500},{"d":"2021-02-16","o":17.63,"h":17.9,"l":17.51,"c":17.82,"v":33615500},{"d":"2021-02-17","o":17.69,"h":18.34,"l":17.48,"c":17.99,"v":35475700},{"d":"2021-02-18","o":17.83,"h":17.98,"l":17.45,"c":17.71,"v":26328200},{"d":"2021-02-19","o":17.9,"h":18.83,"l":17.78,"c":18.68,"v":48663800},{"d":"2021-02-22","o":19.84,"h":21.11,"l":19.31,"c":20.44,"v":99937700},{"d":"2021-02-23","o":20.68,"h":21.05,"l":18.74,"c":20.66,"v":78817600},{"d":"2021-02-24","o":20.87,"h":22.12,"l":20.75,"c":21.82,"v":74610200},{"d":"2021-02-25","o":22.13,"h":22.44,"l":20.38,"c":20.86,"v":65571000},{"d":"2021-02-26","o":20.61,"h":21.43,"l":20.34,"c":20.94,"v":42397300},{"d":"2021-03-01","o":21.75,"h":22.29,"l":21.05,"c":21.18,"v":45406100},{"d":"2021-03-02","o":21.28,"h":21.63,"l":21.12,"c":21.44,"v":27558200},{"d":"2021-03-03","o":21.87,"h":22.59,"l":21.73,"c":22.17,"v":49301300},{"d":"2021-03-04","o":22.28,"h":22.42,"l":20.41,"c":21.24,"v":61124200},{"d":"2021-03-05","o":21.4,"h":21.5,"l":18.94,"c":20.45,"v":63183900},{"d":"2021-03-08","o":20.78,"h":21.71,"l":20.65,"c":21.47,"v":39776900},{"d":"2021-03-09","o":21.59,"h":21.81,"l":20.66,"c":21.6,"v":39820400},{"d":"2021-03-10","o":21.67,"h":22.48,"l":21.37,"c":21.75,"v":44224900},{"d":"2021-03-11","o":22,"h":22.5,"l":21.77,"c":22.15,"v":39002400},{"d":"2021-03-12","o":22.18,"h":23.54,"l":22.13,"c":23.37,"v":55260300},{"d":"2021-03-15","o":24.55,"h":25.94,"l":24.21,"c":25.17,"v":93746800},{"d":"2021-03-16","o":25.11,"h":25.25,"l":24.31,"c":24.47,"v":47923600},{"d":"2021-03-17","o":24.12,"h":25.22,"l":23.9,"c":25.16,"v":38540100},{"d":"2021-03-18","o":25.12,"h":26.09,"l":24.55,"c":24.7,"v":53228500},{"d":"2021-03-19","o":24.68,"h":25.11,"l":23.88,"c":24.97,"v":49461200},{"d":"2021-03-22","o":24.62,"h":24.7,"l":23.76,"c":23.83,"v":42676000},{"d":"2021-03-23","o":23.35,"h":23.66,"l":22.08,"c":22.27,"v":55290700},{"d":"2021-03-24","o":22.79,"h":23.18,"l":21.76,"c":21.81,"v":44703900},{"d":"2021-03-25","o":21.25,"h":22.92,"l":21.02,"c":22.77,"v":49746900},{"d":"2021-03-26","o":23.14,"h":23.29,"l":22.28,"c":22.93,"v":36972400},{"d":"2021-03-29","o":23.16,"h":23.19,"l":22.4,"c":22.91,"v":30700100},{"d":"2021-03-30","o":23.1,"h":24.2,"l":23.02,"c":24.12,"v":39747900},{"d":"2021-03-31","o":24.03,"h":24.12,"l":23.61,"c":23.9,"v":29800300},{"d":"2021-04-01","o":24.02,"h":24.23,"l":23.65,"c":23.86,"v":25956200},{"d":"2021-04-05","o":24.46,"h":24.85,"l":24.16,"c":24.23,"v":33657000},{"d":"2021-04-06","o":24.2,"h":24.5,"l":23.91,"c":24.06,"v":31099400},{"d":"2021-04-07","o":24.19,"h":24.59,"l":23.82,"c":23.93,"v":27792500},{"d":"2021-04-08","o":23.88,"h":23.88,"l":22.63,"c":23.65,"v":28606600},{"d":"2021-04-09","o":23.45,"h":23.67,"l":23.25,"c":23.54,"v":21307700},{"d":"2021-04-12","o":23.23,"h":23.32,"l":22.72,"c":22.91,"v":27165700},{"d":"2021-04-13","o":22.18,"h":22.65,"l":21.66,"c":22.56,"v":44741600},{"d":"2021-04-14","o":22.95,"h":23.35,"l":22.2,"c":22.37,"v":33969600},{"d":"2021-04-15","o":22.65,"h":22.67,"l":21.7,"c":22.13,"v":34424100},{"d":"2021-04-16","o":22.06,"h":22.36,"l":21.87,"c":22.03,"v":25958000},{"d":"2021-04-19","o":21.97,"h":21.99,"l":21.37,"c":21.55,"v":27424900},{"d":"2021-04-20","o":21.02,"h":21.02,"l":19.96,"c":20.37,"v":48820800},{"d":"2021-04-21","o":20.01,"h":21.03,"l":19.64,"c":21.01,"v":49376400},{"d":"2021-04-22","o":21.58,"h":21.61,"l":20.04,"c":20.07,"v":72635100},{"d":"2021-04-23","o":20.27,"h":21.2,"l":20.18,"c":21.11,"v":47995300},{"d":"2021-04-26","o":21.52,"h":22.05,"l":21.48,"c":22.04,"v":44349200},{"d":"2021-04-27","o":22.01,"h":22.07,"l":21.6,"c":21.76,"v":26767100},{"d":"2021-04-28","o":21.64,"h":21.89,"l":21.48,"c":21.7,"v":22572100},{"d":"2021-04-29","o":21.94,"h":22.15,"l":21.21,"c":21.3,"v":34430900},{"d":"2021-04-30","o":21.17,"h":21.88,"l":21.08,"c":21.72,"v":31608800},{"d":"2021-05-03","o":21.87,"h":22.01,"l":21.4,"c":21.95,"v":27606100},{"d":"2021-05-04","o":21.78,"h":21.99,"l":20.94,"c":21.42,"v":36050800},{"d":"2021-05-05","o":21.35,"h":21.87,"l":21.19,"c":21.57,"v":27984800},{"d":"2021-05-06","o":21.51,"h":21.75,"l":21.16,"c":21.49,"v":25632600},{"d":"2021-05-07","o":21.4,"h":22.19,"l":21.27,"c":22,"v":32022900},{"d":"2021-05-10","o":22.23,"h":22.54,"l":21.96,"c":22,"v":32570000},{"d":"2021-05-11","o":21.07,"h":21.7,"l":20.91,"c":21.57,"v":37417800},{"d":"2021-05-12","o":21.36,"h":21.69,"l":20.69,"c":20.76,"v":34605300},{"d":"2021-05-13","o":20.88,"h":21.42,"l":20.62,"c":21.21,"v":35238700},{"d":"2021-05-14","o":21.43,"h":22.48,"l":21.43,"c":22.4,"v":39182500},{"d":"2021-05-17","o":22.32,"h":23.4,"l":22.1,"c":23.35,"v":40716100},{"d":"2021-05-18","o":23.54,"h":23.94,"l":23.08,"c":23.56,"v":38662400},{"d":"2021-05-19","o":22.97,"h":23.27,"l":22.62,"c":22.97,"v":34558200},{"d":"2021-05-20","o":23.18,"h":23.18,"l":22.29,"c":22.6,"v":33606500},{"d":"2021-05-21","o":22.71,"h":23.04,"l":22.51,"c":22.57,"v":26246500},{"d":"2021-05-24","o":22.85,"h":23.05,"l":22.35,"c":22.99,"v":26159300},{"d":"2021-05-25","o":23.45,"h":24.17,"l":23.11,"c":23.21,"v":50630500},{"d":"2021-05-26","o":23.53,"h":23.95,"l":23.2,"c":23.9,"v":29812700},{"d":"2021-05-27","o":24.03,"h":24.49,"l":23.68,"c":24.43,"v":36389500},{"d":"2021-05-28","o":24.39,"h":24.82,"l":24.13,"c":24.24,"v":30594400},{"d":"2021-06-01","o":24.68,"h":25.09,"l":24.51,"c":24.67,"v":36502400},{"d":"2021-06-02","o":24.76,"h":26.04,"l":24.65,"c":25.82,"v":57686200},{"d":"2021-06-03","o":25.42,"h":25.58,"l":24.9,"c":24.93,"v":38254900},{"d":"2021-06-04","o":25.13,"h":25.18,"l":24.26,"c":24.3,"v":28977300},{"d":"2021-06-07","o":24.49,"h":24.77,"l":24.18,"c":24.25,"v":21173200},{"d":"2021-06-08","o":24.42,"h":24.49,"l":23.86,"c":24.22,"v":26105600},{"d":"2021-06-09","o":24.37,"h":24.41,"l":23.84,"c":23.85,"v":20289000},{"d":"2021-06-10","o":24.14,"h":24.24,"l":23.26,"c":23.46,"v":28988300},{"d":"2021-06-11","o":23.43,"h":23.74,"l":23.4,"c":23.53,"v":24368000},{"d":"2021-06-14","o":23.49,"h":23.74,"l":22.93,"c":22.99,"v":22613100},{"d":"2021-06-15","o":22.97,"h":23.13,"l":22.55,"c":22.79,"v":19062200},{"d":"2021-06-16","o":22.74,"h":23,"l":22.52,"c":22.83,"v":20296900},{"d":"2021-06-17","o":22.83,"h":23.13,"l":21.83,"c":22.23,"v":32879100},{"d":"2021-06-18","o":22.07,"h":22.53,"l":21.91,"c":22.29,"v":28009900},{"d":"2021-06-21","o":22.32,"h":22.55,"l":21.91,"c":22.45,"v":26666200},{"d":"2021-06-22","o":22.35,"h":22.38,"l":21.85,"c":22.11,"v":22745000},{"d":"2021-06-23","o":22.17,"h":22.34,"l":22.08,"c":22.2,"v":17394700},{"d":"2021-06-24","o":22.21,"h":22.5,"l":21.95,"c":22.35,"v":22667500},{"d":"2021-06-25","o":22.33,"h":22.48,"l":22.07,"c":22.22,"v":18738600},{"d":"2021-06-28","o":22.09,"h":22.09,"l":21.14,"c":21.39,"v":48437800},{"d":"2021-06-29","o":21.32,"h":21.4,"l":21.02,"c":21.08,"v":29157400},{"d":"2021-06-30","o":21.09,"h":21.48,"l":20.94,"c":21.21,"v":26231800},{"d":"2021-07-01","o":21.47,"h":21.79,"l":21.33,"c":21.51,"v":22082700},{"d":"2021-07-02","o":21.62,"h":21.65,"l":21.11,"c":21.48,"v":20814100},{"d":"2021-07-06","o":21.5,"h":21.79,"l":20.86,"c":21.01,"v":24176500},{"d":"2021-07-07","o":20.79,"h":21.05,"l":20.17,"c":20.31,"v":30857000},{"d":"2021-07-08","o":19.88,"h":20.64,"l":19.66,"c":20.35,"v":28539300},{"d":"2021-07-09","o":20.79,"h":21,"l":20.5,"c":20.89,"v":21730900},{"d":"2021-07-12","o":20.72,"h":20.98,"l":20.35,"c":20.84,"v":20782200},{"d":"2021-07-13","o":20.69,"h":20.7,"l":19.99,"c":20.02,"v":30951500},{"d":"2021-07-14","o":20.87,"h":21.57,"l":20.43,"c":20.62,"v":55139500},{"d":"2021-07-15","o":20.56,"h":21.06,"l":20.15,"c":20.46,"v":34187500},{"d":"2021-07-16","o":20.68,"h":20.73,"l":19.72,"c":19.79,"v":34523500},{"d":"2021-07-19","o":18.83,"h":19.21,"l":18.28,"c":18.97,"v":63985800},{"d":"2021-07-20","o":19.05,"h":20.59,"l":18.86,"c":20.56,"v":46295400},{"d":"2021-07-21","o":20.79,"h":21.55,"l":20.75,"c":21.4,"v":52282600},{"d":"2021-07-22","o":21.06,"h":21.62,"l":20.59,"c":21.16,"v":39028300},{"d":"2021-07-23","o":21.35,"h":21.69,"l":21.02,"c":21.2,"v":29379200},{"d":"2021-07-26","o":21.03,"h":22.11,"l":20.94,"c":22.08,"v":31508800},{"d":"2021-07-27","o":21.96,"h":22.16,"l":21.11,"c":21.46,"v":30301300},{"d":"2021-07-28","o":21.61,"h":21.79,"l":21.23,"c":21.63,"v":20077400},{"d":"2021-07-29","o":21.78,"h":21.78,"l":21.17,"c":21.17,"v":19391300},{"d":"2021-07-30","o":20.84,"h":21.15,"l":20.24,"c":20.38,"v":31284000},{"d":"2021-08-02","o":20.49,"h":20.85,"l":19.99,"c":20.06,"v":27151300},{"d":"2021-08-03","o":20.08,"h":20.08,"l":19.31,"c":19.95,"v":36572600},{"d":"2021-08-04","o":19.52,"h":19.95,"l":19.35,"c":19.45,"v":30815400},{"d":"2021-08-05","o":19.47,"h":20.97,"l":19.45,"c":20.91,"v":42900900},{"d":"2021-08-06","o":21.13,"h":21.22,"l":20.52,"c":21.02,"v":28281000},{"d":"2021-08-09","o":20.77,"h":20.79,"l":20.06,"c":20.56,"v":32047600},{"d":"2021-08-10","o":20.5,"h":21.4,"l":20.38,"c":20.94,"v":31320900},{"d":"2021-08-11","o":20.63,"h":21.49,"l":20.48,"c":21.23,"v":39902300},{"d":"2021-08-12","o":21.03,"h":21.11,"l":20.31,"c":20.43,"v":30369400},{"d":"2021-08-13","o":20.37,"h":20.55,"l":19.75,"c":19.84,"v":30877500},{"d":"2021-08-16","o":19.63,"h":20.02,"l":19.34,"c":19.76,"v":25610400},{"d":"2021-08-17","o":19.36,"h":19.61,"l":19.09,"c":19.34,"v":23686100},{"d":"2021-08-18","o":19.34,"h":19.66,"l":19.04,"c":19.14,"v":24479500},{"d":"2021-08-19","o":19,"h":19.2,"l":18.38,"c":18.73,"v":37097100},{"d":"2021-08-20","o":18.64,"h":18.86,"l":18.29,"c":18.5,"v":28979400},{"d":"2021-08-23","o":18.88,"h":19.32,"l":18.81,"c":19.11,"v":23637500},{"d":"2021-08-24","o":19.4,"h":20.02,"l":19.39,"c":19.83,"v":31550400},{"d":"2021-08-25","o":19.77,"h":20.24,"l":19.42,"c":20.15,"v":26913300},{"d":"2021-08-26","o":20,"h":20.44,"l":19.58,"c":19.9,"v":22809500},{"d":"2021-08-27","o":19.99,"h":20.43,"l":19.88,"c":20.22,"v":21615100},{"d":"2021-08-30","o":20.29,"h":20.3,"l":19.47,"c":19.51,"v":24094300},{"d":"2021-08-31","o":19.47,"h":20.02,"l":19.36,"c":19.94,"v":24993200},{"d":"2021-09-01","o":20.01,"h":20.1,"l":19.53,"c":19.64,"v":20843200},{"d":"2021-09-02","o":19.73,"h":19.98,"l":19.48,"c":19.76,"v":20179400},{"d":"2021-09-03","o":19.68,"h":19.93,"l":19.32,"c":19.37,"v":20311900},{"d":"2021-09-07","o":19.36,"h":19.65,"l":19.21,"c":19.53,"v":18291000},{"d":"2021-09-08","o":19.53,"h":19.8,"l":19.05,"c":19.13,"v":21836100},{"d":"2021-09-09","o":19.1,"h":20.61,"l":19.01,"c":20.2,"v":60077200},{"d":"2021-09-10","o":20.28,"h":20.29,"l":18.93,"c":18.95,"v":54951400},{"d":"2021-09-13","o":19.16,"h":19.52,"l":18.64,"c":19.31,"v":42886000},{"d":"2021-09-14","o":19.35,"h":19.52,"l":19.04,"c":19.21,"v":23820100},{"d":"2021-09-15","o":19.19,"h":19.41,"l":18.86,"c":19.38,"v":22989100},{"d":"2021-09-16","o":19.35,"h":20.22,"l":19.32,"c":19.89,"v":33586200},{"d":"2021-09-17","o":19.94,"h":20.32,"l":19.54,"c":19.73,"v":32602600},{"d":"2021-09-20","o":19.72,"h":20.37,"l":19.34,"c":20.33,"v":43601300},{"d":"2021-09-21","o":20.42,"h":20.75,"l":19.67,"c":19.76,"v":34050100},{"d":"2021-09-22","o":19.93,"h":20.75,"l":19.93,"c":20.52,"v":39344300},{"d":"2021-09-23","o":20.76,"h":21.3,"l":20.65,"c":20.9,"v":51636300},{"d":"2021-09-24","o":20.89,"h":21.62,"l":20.81,"c":21.39,"v":39971700},{"d":"2021-09-27","o":21.77,"h":22.19,"l":21.46,"c":21.47,"v":33190500},{"d":"2021-09-28","o":21.35,"h":21.81,"l":21.29,"c":21.43,"v":26170200},{"d":"2021-09-29","o":21.51,"h":21.58,"l":21,"c":21.01,"v":20467900},{"d":"2021-09-30","o":20.87,"h":20.87,"l":20.37,"c":20.52,"v":24079400},{"d":"2021-10-01","o":21,"h":21.78,"l":20.9,"c":21.65,"v":36430900},{"d":"2021-10-04","o":21.92,"h":22.08,"l":21.29,"c":21.39,"v":28623400},{"d":"2021-10-05","o":21.5,"h":21.85,"l":21.25,"c":21.47,"v":22580100},{"d":"2021-10-06","o":20.7,"h":21.01,"l":20.31,"c":20.54,"v":37908500},{"d":"2021-10-07","o":20.84,"h":20.9,"l":20.08,"c":20.17,"v":29167200},{"d":"2021-10-08","o":20.24,"h":20.29,"l":19.88,"c":20.07,"v":21691000},{"d":"2021-10-11","o":19.98,"h":20.51,"l":19.85,"c":20.13,"v":23646800},{"d":"2021-10-12","o":20.2,"h":20.4,"l":20.03,"c":20.29,"v":18448400},{"d":"2021-10-13","o":20.25,"h":20.25,"l":19.53,"c":19.61,"v":33328000},{"d":"2021-10-14","o":19.77,"h":19.94,"l":19.59,"c":19.64,"v":21544600},{"d":"2021-10-15","o":20.02,"h":20.33,"l":19.92,"c":19.98,"v":27259900},{"d":"2021-10-18","o":19.92,"h":20.15,"l":19.74,"c":19.84,"v":20604400},{"d":"2021-10-19","o":19.93,"h":19.94,"l":19.5,"c":19.53,"v":25758300},{"d":"2021-10-20","o":19.59,"h":19.84,"l":19.22,"c":19.52,"v":31618100},{"d":"2021-10-21","o":19.62,"h":20.01,"l":19.5,"c":19.89,"v":29224700},{"d":"2021-10-22","o":19.72,"h":19.76,"l":19.03,"c":19.15,"v":36948200},{"d":"2021-10-25","o":19.16,"h":19.3,"l":18.9,"c":19.23,"v":27977600},{"d":"2021-10-26","o":19.34,"h":19.82,"l":19.24,"c":19.39,"v":31007900},{"d":"2021-10-27","o":19.45,"h":19.57,"l":18.97,"c":19.03,"v":22215000},{"d":"2021-10-28","o":19.11,"h":19.24,"l":18.85,"c":19.19,"v":26506900},{"d":"2021-10-29","o":19.18,"h":19.45,"l":19.01,"c":19.2,"v":21679000},{"d":"2021-11-01","o":19.09,"h":19.78,"l":18.87,"c":19.77,"v":32308500},{"d":"2021-11-02","o":19.67,"h":19.89,"l":19.57,"c":19.83,"v":19979100},{"d":"2021-11-03","o":19.82,"h":20.67,"l":19.73,"c":20.63,"v":35014100},{"d":"2021-11-04","o":20.73,"h":20.84,"l":20.35,"c":20.63,"v":23940500},{"d":"2021-11-05","o":21.91,"h":22.06,"l":21.26,"c":21.82,"v":58082500},{"d":"2021-11-08","o":22.19,"h":22.35,"l":21.84,"c":22.25,"v":35774400},{"d":"2021-11-09","o":22.12,"h":22.33,"l":21.7,"c":22.26,"v":22013200},{"d":"2021-11-10","o":21.83,"h":22.03,"l":21.45,"c":21.57,"v":22330900},{"d":"2021-11-11","o":21.6,"h":21.79,"l":21.3,"c":21.33,"v":18499300},{"d":"2021-11-12","o":21.34,"h":21.36,"l":20.06,"c":20.29,"v":48375400},{"d":"2021-11-15","o":20.4,"h":20.57,"l":20.2,"c":20.32,"v":20874000},{"d":"2021-11-16","o":20.23,"h":20.25,"l":19.54,"c":19.84,"v":36075200},{"d":"2021-11-17","o":19.71,"h":20.06,"l":19.58,"c":19.86,"v":17862800},{"d":"2021-11-18","o":19.87,"h":19.93,"l":19.14,"c":19.39,"v":31051900},{"d":"2021-11-19","o":19.14,"h":19.44,"l":18.94,"c":19.28,"v":31259800},{"d":"2021-11-22","o":19.56,"h":19.76,"l":19.05,"c":19.63,"v":33220600},{"d":"2021-11-23","o":19.75,"h":20.14,"l":19.32,"c":19.47,"v":30427300},{"d":"2021-11-24","o":19.33,"h":19.55,"l":19.07,"c":19.46,"v":21323300},{"d":"2021-11-26","o":18.27,"h":18.27,"l":16.9,"c":17.75,"v":84177500},{"d":"2021-11-29","o":18.15,"h":18.26,"l":17.42,"c":17.74,"v":42940300},{"d":"2021-11-30","o":17.44,"h":17.74,"l":16.92,"c":17.69,"v":49870100},{"d":"2021-12-01","o":17.94,"h":18.24,"l":16.26,"c":16.28,"v":82030100},{"d":"2021-12-02","o":16.49,"h":17.44,"l":16.15,"c":17.42,"v":58808900},{"d":"2021-12-03","o":17.27,"h":17.29,"l":16.34,"c":16.62,"v":57884000},{"d":"2021-12-06","o":16.95,"h":18.54,"l":16.91,"c":17.93,"v":74005500},{"d":"2021-12-07","o":18.32,"h":18.71,"l":17.72,"c":17.89,"v":50249900},{"d":"2021-12-08","o":17.96,"h":18.87,"l":17.88,"c":18.23,"v":46340600},{"d":"2021-12-09","o":18.04,"h":18.29,"l":17.85,"c":18.14,"v":36027700},{"d":"2021-12-10","o":18.07,"h":18.13,"l":17.63,"c":18.01,"v":28696100},{"d":"2021-12-13","o":17.55,"h":17.65,"l":16.85,"c":17.12,"v":40783900},{"d":"2021-12-14","o":16.82,"h":17.47,"l":16.81,"c":16.91,"v":30171300},{"d":"2021-12-15","o":16.95,"h":17.09,"l":16.27,"c":16.99,"v":39939400},{"d":"2021-12-16","o":17.25,"h":17.39,"l":16.43,"c":16.52,"v":31751200},{"d":"2021-12-17","o":16.66,"h":17.3,"l":16.4,"c":16.95,"v":41330600},{"d":"2021-12-20","o":16.5,"h":17.78,"l":16.45,"c":17.3,"v":44479100},{"d":"2021-12-21","o":17.45,"h":18.46,"l":17.4,"c":18.12,"v":47592000},{"d":"2021-12-22","o":18.18,"h":18.5,"l":17.91,"c":18.26,"v":29523000},{"d":"2021-12-23","o":18.59,"h":18.72,"l":18.15,"c":18.26,"v":32321000},{"d":"2021-12-27","o":17.66,"h":18.24,"l":17.55,"c":18.17,"v":28059300},{"d":"2021-12-28","o":18.03,"h":18.64,"l":17.92,"c":18.54,"v":28263600},{"d":"2021-12-29","o":18.4,"h":18.43,"l":17.99,"c":18.05,"v":22627000},{"d":"2021-12-30","o":17.98,"h":18.38,"l":17.96,"c":18.07,"v":28158200},{"d":"2021-12-31","o":18.07,"h":18.36,"l":17.93,"c":17.96,"v":20657000},{"d":"2022-01-03","o":18.23,"h":19.18,"l":18.2,"c":18.75,"v":42781000},{"d":"2022-01-04","o":19.22,"h":19.46,"l":18.85,"c":19.02,"v":29266600},{"d":"2022-01-05","o":19.13,"h":19.39,"l":18.51,"c":18.68,"v":34447900},{"d":"2022-01-06","o":18.89,"h":19.06,"l":18.35,"c":18.57,"v":19097700},{"d":"2022-01-07","o":18.75,"h":19.59,"l":18.58,"c":19.28,"v":42399500},{"d":"2022-01-10","o":19.24,"h":19.39,"l":18.68,"c":18.79,"v":25707700},{"d":"2022-01-11","o":18.88,"h":19.2,"l":18.71,"c":19.02,"v":22531500},{"d":"2022-01-12","o":19.16,"h":19.26,"l":18.35,"c":18.5,"v":41140900},{"d":"2022-01-13","o":18.73,"h":19.76,"l":18.63,"c":19.34,"v":55911800},{"d":"2022-01-14","o":19.11,"h":19.16,"l":18.4,"c":18.49,"v":44983100},{"d":"2022-01-18","o":18.23,"h":18.61,"l":17.77,"c":17.9,"v":39736900},{"d":"2022-01-19","o":17.9,"h":17.91,"l":17.29,"c":17.31,"v":36133100},{"d":"2022-01-20","o":17.63,"h":17.73,"l":16.68,"c":16.76,"v":54892800},{"d":"2022-01-21","o":16.77,"h":16.78,"l":16.09,"c":16.3,"v":52547500},{"d":"2022-01-24","o":15.85,"h":16.44,"l":15.38,"c":16.41,"v":59941000},{"d":"2022-01-25","o":16.05,"h":16.54,"l":15.89,"c":16.46,"v":42471600},{"d":"2022-01-26","o":16.7,"h":16.97,"l":16.14,"c":16.24,"v":39331800},{"d":"2022-01-27","o":16.43,"h":16.84,"l":15.62,"c":15.78,"v":43507400},{"d":"2022-01-28","o":15.67,"h":15.78,"l":14.91,"c":15.64,"v":51662600},{"d":"2022-01-31","o":15.55,"h":16.47,"l":15.4,"c":16.47,"v":35533500},{"d":"2022-02-01","o":16.56,"h":16.97,"l":16.41,"c":16.83,"v":30798800},{"d":"2022-02-02","o":16.88,"h":17.15,"l":16.49,"c":16.96,"v":37904200},{"d":"2022-02-03","o":16.65,"h":17.18,"l":16.55,"c":16.57,"v":30642800},{"d":"2022-02-04","o":16.54,"h":16.57,"l":16.04,"c":16.45,"v":38585200},{"d":"2022-02-07","o":16.69,"h":17.51,"l":16.64,"c":17.28,"v":52927500},{"d":"2022-02-08","o":17.4,"h":18.28,"l":17.21,"c":18.26,"v":46702500},{"d":"2022-02-09","o":18.45,"h":18.97,"l":18.35,"c":18.76,"v":42407300},{"d":"2022-02-10","o":18.42,"h":19.08,"l":18.35,"c":18.71,"v":36411800},{"d":"2022-02-11","o":18.59,"h":18.98,"l":17.44,"c":17.61,"v":50338900},{"d":"2022-02-14","o":17.85,"h":18.31,"l":17.35,"c":17.43,"v":37446600},{"d":"2022-02-15","o":18.32,"h":18.91,"l":18.12,"c":18.84,"v":46447100},{"d":"2022-02-16","o":18.57,"h":19.11,"l":18.5,"c":18.82,"v":30557500},{"d":"2022-02-17","o":18.54,"h":18.67,"l":18.03,"c":18.22,"v":29950300},{"d":"2022-02-18","o":18.22,"h":18.41,"l":17.75,"c":17.87,"v":30507500},{"d":"2022-02-22","o":17.44,"h":17.95,"l":17.29,"c":17.43,"v":32432700},{"d":"2022-02-23","o":17.62,"h":17.76,"l":16.61,"c":16.64,"v":35359100},{"d":"2022-02-24","o":15.66,"h":17,"l":15.48,"c":16.96,"v":56881500},{"d":"2022-02-25","o":17.16,"h":17.73,"l":16.99,"c":17.46,"v":43874100},{"d":"2022-02-28","o":17.04,"h":17.43,"l":16.55,"c":17.25,"v":51465700},{"d":"2022-03-01","o":16.97,"h":17.07,"l":16.08,"c":16.29,"v":50513700},{"d":"2022-03-02","o":16.5,"h":16.92,"l":16.29,"c":16.37,"v":43654300},{"d":"2022-03-03","o":16.63,"h":16.75,"l":15.61,"c":15.71,"v":47575100},{"d":"2022-03-04","o":15.27,"h":15.48,"l":14.42,"c":14.59,"v":76212200},{"d":"2022-03-07","o":14.32,"h":14.62,"l":12.77,"c":12.84,"v":89360300},{"d":"2022-03-08","o":13.04,"h":14.27,"l":12.44,"c":13.51,"v":88067100},{"d":"2022-03-09","o":14.44,"h":14.75,"l":14.05,"c":14.3,"v":88884200},{"d":"2022-03-10","o":13.82,"h":14.44,"l":13.46,"c":14.2,"v":56571700},{"d":"2022-03-11","o":14.4,"h":14.56,"l":13.9,"c":14.02,"v":48409500},{"d":"2022-03-14","o":14.04,"h":14.83,"l":13.7,"c":14.25,"v":53284300},{"d":"2022-03-15","o":14.91,"h":15.8,"l":14.9,"c":15.57,"v":76398400},{"d":"2022-03-16","o":15.85,"h":16.49,"l":15.53,"c":16.47,"v":66907400},{"d":"2022-03-17","o":16.06,"h":16.57,"l":15.89,"c":16.55,"v":41996300},{"d":"2022-03-18","o":16.35,"h":16.84,"l":16.16,"c":16.75,"v":39040200},{"d":"2022-03-21","o":16.5,"h":16.54,"l":15.9,"c":16.09,"v":45852600},{"d":"2022-03-22","o":16.2,"h":16.76,"l":16.09,"c":16.56,"v":40143400},{"d":"2022-03-23","o":16.31,"h":16.46,"l":16.17,"c":16.21,"v":31336000},{"d":"2022-03-24","o":16.31,"h":16.76,"l":16.1,"c":16.72,"v":33894000},{"d":"2022-03-25","o":16.75,"h":17.44,"l":16.74,"c":17.01,"v":39510300},{"d":"2022-03-28","o":17.27,"h":17.38,"l":16.82,"c":17.3,"v":29985300},{"d":"2022-03-29","o":17.89,"h":18.43,"l":17.86,"c":18.16,"v":58105500},{"d":"2022-03-30","o":17.92,"h":18.25,"l":17.77,"c":18.05,"v":28866400},{"d":"2022-03-31","o":18.16,"h":18.45,"l":17.98,"c":18.25,"v":33338200},{"d":"2022-04-01","o":18.3,"h":18.4,"l":18.07,"c":18.24,"v":25182700},{"d":"2022-04-04","o":18.16,"h":18.37,"l":17.72,"c":18.23,"v":23037400},{"d":"2022-04-05","o":18.35,"h":18.57,"l":17.58,"c":17.84,"v":35187300},{"d":"2022-04-06","o":17.26,"h":17.67,"l":16.83,"c":17.38,"v":40217800},{"d":"2022-04-07","o":17.14,"h":17.25,"l":16.37,"c":16.95,"v":42285200},{"d":"2022-04-08","o":16.87,"h":17.02,"l":16.57,"c":16.59,"v":22627700},{"d":"2022-04-11","o":16.5,"h":17.23,"l":16.41,"c":16.97,"v":24886200},{"d":"2022-04-12","o":17.13,"h":17.16,"l":16.69,"c":17.13,"v":31461600},{"d":"2022-04-13","o":17.88,"h":18.99,"l":17.86,"c":18.95,"v":90231900},{"d":"2022-04-14","o":18.99,"h":19.49,"l":18.88,"c":19,"v":43180700},{"d":"2022-04-18","o":18.86,"h":19.09,"l":18.47,"c":18.54,"v":27478900},{"d":"2022-04-19","o":18.86,"h":19.8,"l":18.86,"c":19.59,"v":41228000},{"d":"2022-04-20","o":19.66,"h":20.07,"l":19.47,"c":19.48,"v":43515000},{"d":"2022-04-21","o":21.26,"h":21.42,"l":20.11,"c":20.22,"v":84042900},{"d":"2022-04-22","o":20.6,"h":21.15,"l":20.07,"c":20.18,"v":42141900},{"d":"2022-04-25","o":19.98,"h":20.15,"l":19.48,"c":19.98,"v":37047800},{"d":"2022-04-26","o":19.84,"h":19.98,"l":18.76,"c":18.77,"v":33555800},{"d":"2022-04-27","o":18.68,"h":19.18,"l":18.47,"c":18.97,"v":31101300},{"d":"2022-04-28","o":19.13,"h":19.56,"l":18.64,"c":19.43,"v":27601000},{"d":"2022-04-29","o":19.15,"h":19.51,"l":18.72,"c":18.77,"v":24044900},{"d":"2022-05-02","o":18.75,"h":18.95,"l":18.03,"c":18.56,"v":32639400},{"d":"2022-05-03","o":18.68,"h":19.34,"l":18.34,"c":19.13,"v":30334200},{"d":"2022-05-04","o":18.83,"h":19.64,"l":18.75,"c":19.62,"v":30759700},{"d":"2022-05-05","o":19.25,"h":19.52,"l":18.38,"c":18.54,"v":32054500},{"d":"2022-05-06","o":18.45,"h":18.47,"l":17.61,"c":17.84,"v":34360000},{"d":"2022-05-09","o":17.36,"h":17.58,"l":16.21,"c":16.32,"v":37938900},{"d":"2022-05-10","o":16.81,"h":16.89,"l":16.18,"c":16.57,"v":35775600},{"d":"2022-05-11","o":16.55,"h":17.09,"l":15.91,"c":15.97,"v":34913300},{"d":"2022-05-12","o":15.71,"h":16.13,"l":15.09,"c":15.49,"v":40155400},{"d":"2022-05-13","o":15.84,"h":16.65,"l":15.82,"c":16.58,"v":31753100},{"d":"2022-05-16","o":16.5,"h":17.03,"l":16.42,"c":16.55,"v":25223400},{"d":"2022-05-17","o":17.16,"h":17.83,"l":17.07,"c":17.82,"v":28978500},{"d":"2022-05-18","o":17.45,"h":17.84,"l":16.78,"c":16.89,"v":29441900},{"d":"2022-05-19","o":16.63,"h":17.14,"l":16.57,"c":16.75,"v":28299800},{"d":"2022-05-20","o":17.06,"h":17.16,"l":15.83,"c":16.26,"v":34090600},{"d":"2022-05-23","o":16.43,"h":16.86,"l":16.14,"c":16.75,"v":24684500},{"d":"2022-05-24","o":16.53,"h":16.53,"l":15.32,"c":15.5,"v":38817400},{"d":"2022-05-25","o":15.44,"h":16.18,"l":15.41,"c":16.13,"v":31846900},{"d":"2022-05-26","o":16.37,"h":17.42,"l":16.31,"c":17.24,"v":33955200},{"d":"2022-05-27","o":17.45,"h":18.21,"l":17.34,"c":18.13,"v":27615600},{"d":"2022-05-31","o":17.7,"h":18.22,"l":17.51,"c":17.87,"v":31158300},{"d":"2022-06-01","o":18.07,"h":18.1,"l":16.98,"c":17.29,"v":32637900},{"d":"2022-06-02","o":17.27,"h":17.51,"l":17.18,"c":17.46,"v":23337700},{"d":"2022-06-03","o":17,"h":17.05,"l":16.09,"c":16.22,"v":46267600},{"d":"2022-06-06","o":16.53,"h":16.57,"l":16.02,"c":16.3,"v":29567800},{"d":"2022-06-07","o":16.1,"h":16.73,"l":15.96,"c":16.69,"v":29278100},{"d":"2022-06-08","o":16.39,"h":16.69,"l":16.11,"c":16.15,"v":22558800},{"d":"2022-06-09","o":16.08,"h":16.22,"l":15.46,"c":15.47,"v":31530200},{"d":"2022-06-10","o":15.09,"h":15.83,"l":14.71,"c":14.71,"v":46180100},{"d":"2022-06-13","o":14.12,"h":14.16,"l":13.13,"c":13.32,"v":55496100},{"d":"2022-06-14","o":13.6,"h":13.66,"l":12.76,"c":12.95,"v":43628700},{"d":"2022-06-15","o":13.07,"h":13.68,"l":13.02,"c":13.31,"v":49703400},{"d":"2022-06-16","o":12.9,"h":12.9,"l":11.96,"c":12.16,"v":56545200},{"d":"2022-06-17","o":12.2,"h":13.07,"l":11.93,"c":12.94,"v":52537800},{"d":"2022-06-21","o":13.22,"h":13.24,"l":12.62,"c":13.04,"v":39780800},{"d":"2022-06-22","o":12.82,"h":13.43,"l":12.76,"c":13.1,"v":34193500},{"d":"2022-06-23","o":13.02,"h":13.18,"l":12.58,"c":12.98,"v":31067800},{"d":"2022-06-24","o":12.97,"h":13.96,"l":12.89,"c":13.9,"v":41326600},{"d":"2022-06-27","o":13.96,"h":13.96,"l":13.38,"c":13.56,"v":26086200},{"d":"2022-06-28","o":13.8,"h":14.48,"l":13.47,"c":13.5,"v":36500500},{"d":"2022-06-29","o":13.23,"h":13.24,"l":12.77,"c":13.03,"v":34351000},{"d":"2022-06-30","o":12.6,"h":12.88,"l":12.25,"c":12.68,"v":37521400},{"d":"2022-07-01","o":12.78,"h":13.18,"l":12.52,"c":13.13,"v":34110400},{"d":"2022-07-05","o":12.81,"h":13.88,"l":12.55,"c":13.88,"v":43922100},{"d":"2022-07-06","o":13.75,"h":14.09,"l":13.64,"c":13.89,"v":30792600},{"d":"2022-07-07","o":13.94,"h":14.2,"l":13.64,"c":14.1,"v":33327700},{"d":"2022-07-08","o":13.96,"h":14.27,"l":13.72,"c":13.97,"v":28114100},{"d":"2022-07-11","o":13.82,"h":13.97,"l":13.31,"c":13.43,"v":25163100},{"d":"2022-07-12","o":13.63,"h":15.04,"l":13.56,"c":14.77,"v":74980100},{"d":"2022-07-13","o":14.04,"h":14.44,"l":13.7,"c":14.31,"v":45289800},{"d":"2022-07-14","o":14.18,"h":14.87,"l":14.05,"c":14.25,"v":39441400},{"d":"2022-07-15","o":14.49,"h":14.56,"l":14.05,"c":14.47,"v":30182000},{"d":"2022-07-18","o":14.83,"h":15.16,"l":14.52,"c":14.54,"v":31995000},{"d":"2022-07-19","o":14.9,"h":15.27,"l":14.87,"c":15.16,"v":30099600},{"d":"2022-07-20","o":15.14,"h":15.42,"l":14.9,"c":15.21,"v":39746400},{"d":"2022-07-21","o":14.67,"h":14.69,"l":13.81,"c":14.08,"v":64624900},{"d":"2022-07-22","o":14.11,"h":14.28,"l":13.63,"c":13.68,"v":38345400},{"d":"2022-07-25","o":13.62,"h":13.8,"l":13.3,"c":13.75,"v":28368500},{"d":"2022-07-26","o":13.52,"h":13.65,"l":13.35,"c":13.43,"v":23978100},{"d":"2022-07-27","o":13.71,"h":14.03,"l":13.35,"c":13.97,"v":36408900},{"d":"2022-07-28","o":13.69,"h":14.04,"l":13.29,"c":13.76,"v":35834400},{"d":"2022-07-29","o":13.59,"h":13.92,"l":13.49,"c":13.71,"v":26238200},{"d":"2022-08-01","o":13.67,"h":14.32,"l":13.52,"c":14.28,"v":32730800},{"d":"2022-08-02","o":14.05,"h":14.4,"l":13.9,"c":14.06,"v":27440000},{"d":"2022-08-03","o":14.2,"h":14.7,"l":14.15,"c":14.63,"v":28366500},{"d":"2022-08-04","o":14.53,"h":14.97,"l":14.51,"c":14.86,"v":27102900},{"d":"2022-08-05","o":14.62,"h":14.98,"l":14.61,"c":14.74,"v":19503800},{"d":"2022-08-08","o":14.87,"h":15.28,"l":14.82,"c":15.02,"v":23643500},{"d":"2022-08-09","o":14.87,"h":14.88,"l":14.38,"c":14.62,"v":23706400},{"d":"2022-08-10","o":15.11,"h":15.39,"l":14.95,"c":15.07,"v":32383200},{"d":"2022-08-11","o":15.4,"h":15.46,"l":14.9,"c":14.99,"v":32357500},{"d":"2022-08-12","o":15.16,"h":15.29,"l":15.03,"c":15.25,"v":21151000},{"d":"2022-08-15","o":15.27,"h":15.55,"l":15.25,"c":15.33,"v":18364000},{"d":"2022-08-16","o":15.3,"h":15.71,"l":15.11,"c":15.5,"v":23668500},{"d":"2022-08-17","o":15.23,"h":15.29,"l":14.78,"c":14.96,"v":28352800},{"d":"2022-08-18","o":14.98,"h":15.02,"l":14.73,"c":14.84,"v":19271200},{"d":"2022-08-19","o":14.5,"h":14.57,"l":13.96,"c":14.17,"v":31593300},{"d":"2022-08-22","o":13.78,"h":13.92,"l":13.61,"c":13.71,"v":25120700},{"d":"2022-08-23","o":13.78,"h":13.93,"l":13.59,"c":13.82,"v":25500100},{"d":"2022-08-24","o":13.84,"h":14.05,"l":13.77,"c":13.99,"v":17825100},{"d":"2022-08-25","o":14.17,"h":14.46,"l":14.09,"c":14.42,"v":22167800},{"d":"2022-08-26","o":14.41,"h":14.54,"l":13.71,"c":13.74,"v":23177500},{"d":"2022-08-29","o":13.51,"h":13.71,"l":13.45,"c":13.51,"v":21391200},{"d":"2022-08-30","o":13.61,"h":13.68,"l":13.2,"c":13.33,"v":25076800},{"d":"2022-08-31","o":13.49,"h":13.53,"l":12.96,"c":12.99,"v":27923800},{"d":"2022-09-01","o":12.87,"h":12.95,"l":12.5,"c":12.93,"v":29871200},{"d":"2022-09-02","o":13.15,"h":13.35,"l":12.87,"c":12.99,"v":26922500},{"d":"2022-09-06","o":13.19,"h":13.26,"l":12.74,"c":13.22,"v":27966400},{"d":"2022-09-07","o":13.27,"h":13.93,"l":13.22,"c":13.89,"v":32867600},{"d":"2022-09-08","o":13.67,"h":14.12,"l":13.56,"c":13.96,"v":26437600},{"d":"2022-09-09","o":14.1,"h":14.25,"l":14.01,"c":14.19,"v":23927900},{"d":"2022-09-12","o":14.35,"h":14.67,"l":14.32,"c":14.47,"v":27655300},{"d":"2022-09-13","o":13.93,"h":14.11,"l":13.63,"c":13.68,"v":31432900},{"d":"2022-09-14","o":13.62,"h":14.04,"l":13.27,"c":14.03,"v":30564000},{"d":"2022-09-15","o":13.91,"h":14.56,"l":13.9,"c":14.27,"v":28334700},{"d":"2022-09-16","o":13.94,"h":14.02,"l":13.62,"c":13.75,"v":27319000},{"d":"2022-09-19","o":13.6,"h":14.3,"l":13.6,"c":14.21,"v":25403200},{"d":"2022-09-20","o":14.2,"h":14.33,"l":13.69,"c":13.97,"v":31083400},{"d":"2022-09-21","o":13.85,"h":13.85,"l":13.23,"c":13.23,"v":40988700},{"d":"2022-09-22","o":13.3,"h":13.33,"l":12.52,"c":12.71,"v":44037600},{"d":"2022-09-23","o":12.48,"h":12.57,"l":11.86,"c":12.21,"v":53874900},{"d":"2022-09-26","o":12.18,"h":12.43,"l":11.85,"c":11.86,"v":38155600},{"d":"2022-09-27","o":12.19,"h":12.51,"l":11.91,"c":12.27,"v":44010500},{"d":"2022-09-28","o":12.24,"h":12.8,"l":12.08,"c":12.75,"v":34069300},{"d":"2022-09-29","o":12.53,"h":12.55,"l":12.09,"c":12.25,"v":34402800},{"d":"2022-09-30","o":12.13,"h":12.4,"l":12.01,"c":12.04,"v":30111400},{"d":"2022-10-03","o":12.02,"h":12.23,"l":11.65,"c":11.92,"v":41156700},{"d":"2022-10-04","o":12.31,"h":13.05,"l":12.3,"c":12.95,"v":47616000},{"d":"2022-10-05","o":12.63,"h":12.96,"l":12.43,"c":12.87,"v":28172500},{"d":"2022-10-06","o":12.77,"h":13,"l":12.4,"c":12.73,"v":31569300},{"d":"2022-10-07","o":12.5,"h":12.54,"l":11.95,"c":12.18,"v":37297700},{"d":"2022-10-10","o":12.2,"h":12.32,"l":11.86,"c":12.05,"v":29602600},{"d":"2022-10-11","o":12.74,"h":12.86,"l":11.79,"c":12.26,"v":64438100},{"d":"2022-10-12","o":12.21,"h":12.83,"l":11.98,"c":12.7,"v":40359200},{"d":"2022-10-13","o":12.5,"h":13.2,"l":12.18,"c":13.05,"v":53206100},{"d":"2022-10-14","o":13.35,"h":13.58,"l":12.96,"c":13.11,"v":34831700},{"d":"2022-10-17","o":13.53,"h":13.59,"l":12.92,"c":13.2,"v":39973800},{"d":"2022-10-18","o":13.57,"h":13.88,"l":13.46,"c":13.7,"v":38762400},{"d":"2022-10-19","o":13.98,"h":14.28,"l":13.72,"c":13.99,"v":55466400},{"d":"2022-10-20","o":13.95,"h":14.27,"l":13.43,"c":13.46,"v":58239700},{"d":"2022-10-21","o":13.36,"h":13.87,"l":13.21,"c":13.71,"v":36760000},{"d":"2022-10-24","o":13.75,"h":14.12,"l":13.59,"c":14.1,"v":32811000},{"d":"2022-10-25","o":14.05,"h":14.37,"l":13.93,"c":14.29,"v":27677200},{"d":"2022-10-26","o":14.14,"h":14.44,"l":13.99,"c":14,"v":28273700},{"d":"2022-10-27","o":14.18,"h":14.48,"l":13.96,"c":13.97,"v":25575200},{"d":"2022-10-28","o":14,"h":14.1,"l":13.79,"c":14,"v":26410600},{"d":"2022-10-31","o":14.03,"h":14.32,"l":13.89,"c":14.18,"v":26486700},{"d":"2022-11-01","o":14.44,"h":14.54,"l":14.1,"c":14.11,"v":25606900},{"d":"2022-11-02","o":14,"h":14.27,"l":13.55,"c":13.58,"v":34816100},{"d":"2022-11-03","o":13.36,"h":13.87,"l":13.2,"c":13.73,"v":25312300},{"d":"2022-11-04","o":14.06,"h":14.4,"l":13.86,"c":14.11,"v":28238500},{"d":"2022-11-07","o":14.32,"h":14.39,"l":13.86,"c":14.32,"v":23797300},{"d":"2022-11-08","o":14.29,"h":14.45,"l":14.08,"c":14.25,"v":25415700},{"d":"2022-11-09","o":14.12,"h":14.34,"l":13.97,"c":13.98,"v":21047200},{"d":"2022-11-10","o":14.46,"h":14.99,"l":14.36,"c":14.93,"v":35599100},{"d":"2022-11-11","o":15,"h":15.08,"l":14.72,"c":14.88,"v":24134000},{"d":"2022-11-14","o":14.79,"h":15.03,"l":14.55,"c":14.68,"v":26266600},{"d":"2022-11-15","o":15.02,"h":15.18,"l":14.53,"c":14.61,"v":29423100},{"d":"2022-11-16","o":14.45,"h":14.47,"l":14.01,"c":14.09,"v":28858000},{"d":"2022-11-17","o":13.82,"h":14.02,"l":13.68,"c":13.95,"v":24041700},{"d":"2022-11-18","o":14.26,"h":14.58,"l":13.92,"c":14.05,"v":25968300},{"d":"2022-11-21","o":14.02,"h":14.27,"l":13.8,"c":13.85,"v":25708400},{"d":"2022-11-22","o":13.85,"h":14.03,"l":13.36,"c":13.98,"v":26387000},{"d":"2022-11-23","o":13.98,"h":14.43,"l":13.88,"c":14.42,"v":23686400},{"d":"2022-11-25","o":14.4,"h":14.7,"l":14.35,"c":14.5,"v":9903900},{"d":"2022-11-28","o":14.34,"h":14.44,"l":13.82,"c":13.83,"v":21313800},{"d":"2022-11-29","o":13.89,"h":14.16,"l":13.83,"c":14.14,"v":17335300},{"d":"2022-11-30","o":14.12,"h":14.45,"l":13.93,"c":14.43,"v":21241800},{"d":"2022-12-01","o":14.46,"h":14.57,"l":13.93,"c":13.98,"v":26519600},{"d":"2022-12-02","o":13.82,"h":13.98,"l":13.67,"c":13.97,"v":24124300},{"d":"2022-12-05","o":13.84,"h":14.34,"l":13.82,"c":14.11,"v":27029000},{"d":"2022-12-06","o":14.14,"h":14.34,"l":14,"c":14.33,"v":20781500},{"d":"2022-12-07","o":14.24,"h":14.24,"l":13.53,"c":13.55,"v":28161400},{"d":"2022-12-08","o":13.65,"h":13.8,"l":13.38,"c":13.6,"v":25300900},{"d":"2022-12-09","o":13.52,"h":13.66,"l":13.42,"c":13.53,"v":18535400},{"d":"2022-12-12","o":13.49,"h":14.21,"l":13.45,"c":14.2,"v":23344600},{"d":"2022-12-13","o":14.6,"h":14.74,"l":13.29,"c":13.46,"v":51620100},{"d":"2022-12-14","o":13.58,"h":13.69,"l":13.24,"c":13.35,"v":33728900},{"d":"2022-12-15","o":13.16,"h":13.31,"l":12.8,"c":12.93,"v":26158300},{"d":"2022-12-16","o":12.97,"h":13.1,"l":12.59,"c":12.81,"v":26395000},{"d":"2022-12-19","o":12.85,"h":12.89,"l":12.46,"c":12.48,"v":21884000},{"d":"2022-12-20","o":12.42,"h":12.62,"l":12.38,"c":12.53,"v":20354200},{"d":"2022-12-21","o":12.69,"h":13.22,"l":12.65,"c":13.03,"v":29778900},{"d":"2022-12-22","o":12.98,"h":13,"l":12.23,"c":12.56,"v":25372900},{"d":"2022-12-23","o":12.51,"h":12.71,"l":12.33,"c":12.71,"v":17181200},{"d":"2022-12-27","o":12.62,"h":12.79,"l":12.4,"c":12.53,"v":18878200},{"d":"2022-12-28","o":12.52,"h":12.68,"l":12.25,"c":12.32,"v":20470400},{"d":"2022-12-29","o":12.39,"h":12.71,"l":12.3,"c":12.7,"v":19706300},{"d":"2022-12-30","o":12.55,"h":12.83,"l":12.53,"c":12.72,"v":19002800},{"d":"2023-01-03","o":12.91,"h":13,"l":12.53,"c":12.74,"v":21865100},{"d":"2023-01-04","o":12.86,"h":13.61,"l":12.86,"c":13.59,"v":34359100},{"d":"2023-01-05","o":13.5,"h":14.01,"l":13.42,"c":13.99,"v":27378000},{"d":"2023-01-06","o":14.01,"h":14.25,"l":13.92,"c":14.18,"v":29546400},{"d":"2023-01-09","o":14.25,"h":14.79,"l":14.23,"c":14.61,"v":31496900},{"d":"2023-01-10","o":14.56,"h":15.2,"l":14.56,"c":15.19,"v":31109900},{"d":"2023-01-11","o":15.09,"h":15.5,"l":15.05,"c":15.34,"v":28664300},{"d":"2023-01-12","o":16.03,"h":16.9,"l":15.88,"c":16.83,"v":96441800},{"d":"2023-01-13","o":16.22,"h":17.07,"l":16.01,"c":17.02,"v":50828000},{"d":"2023-01-17","o":16.9,"h":17.12,"l":16.74,"c":17.08,"v":32875700},{"d":"2023-01-18","o":17.53,"h":17.64,"l":16.6,"c":16.64,"v":42352600},{"d":"2023-01-19","o":16.41,"h":16.49,"l":16.01,"c":16.28,"v":32630200},{"d":"2023-01-20","o":16.37,"h":16.54,"l":16.14,"c":16.34,"v":22487700},{"d":"2023-01-23","o":16.39,"h":16.44,"l":16.16,"c":16.17,"v":23408500},{"d":"2023-01-24","o":16.01,"h":16.43,"l":15.96,"c":16.02,"v":21641500},{"d":"2023-01-25","o":15.97,"h":16.48,"l":15.9,"c":16.26,"v":34131000},{"d":"2023-01-26","o":16.54,"h":16.74,"l":15.73,"c":16.61,"v":47488900},{"d":"2023-01-27","o":16.54,"h":16.81,"l":16.37,"c":16.43,"v":26257000},{"d":"2023-01-30","o":16.29,"h":16.6,"l":15.91,"c":15.96,"v":23586000},{"d":"2023-01-31","o":16.01,"h":16.24,"l":15.91,"c":16.14,"v":19866900},{"d":"2023-02-01","o":16.04,"h":16.72,"l":15.92,"c":16.69,"v":26925300},{"d":"2023-02-02","o":16.73,"h":17.32,"l":16.72,"c":17.06,"v":31552200},{"d":"2023-02-03","o":16.85,"h":17.22,"l":16.85,"c":17.02,"v":22108200},{"d":"2023-02-06","o":16.88,"h":17.09,"l":16.79,"c":16.92,"v":19340800},{"d":"2023-02-07","o":16.92,"h":17.03,"l":16.54,"c":16.96,"v":19053400},{"d":"2023-02-08","o":17.26,"h":17.44,"l":16.8,"c":16.97,"v":20774200},{"d":"2023-02-09","o":17.11,"h":17.16,"l":16.59,"c":16.66,"v":17558700},{"d":"2023-02-10","o":16.41,"h":16.43,"l":16.14,"c":16.28,"v":14210100},{"d":"2023-02-13","o":16.25,"h":16.6,"l":16.21,"c":16.51,"v":15649900},{"d":"2023-02-14","o":16.49,"h":16.85,"l":16.33,"c":16.79,"v":17467900},{"d":"2023-02-15","o":16.64,"h":16.84,"l":16.58,"c":16.8,"v":12457100},{"d":"2023-02-16","o":16.59,"h":16.67,"l":16.36,"c":16.39,"v":15054700},{"d":"2023-02-17","o":16.38,"h":16.56,"l":16.15,"c":16.36,"v":21921300},{"d":"2023-02-21","o":16.06,"h":16.2,"l":15.52,"c":15.69,"v":24449000},{"d":"2023-02-22","o":15.64,"h":15.82,"l":15.42,"c":15.56,"v":22273800},{"d":"2023-02-23","o":15.66,"h":16.17,"l":15.5,"c":15.87,"v":25607100},{"d":"2023-02-24","o":15.51,"h":15.67,"l":15.36,"c":15.56,"v":20471800},{"d":"2023-02-27","o":15.74,"h":15.83,"l":15.55,"c":15.63,"v":15494300},{"d":"2023-02-28","o":15.55,"h":16.05,"l":15.53,"c":15.98,"v":15597800},{"d":"2023-03-01","o":15.93,"h":16.05,"l":15.75,"c":16.03,"v":11730500},{"d":"2023-03-02","o":15.88,"h":16.15,"l":15.73,"c":16.12,"v":11728300},{"d":"2023-03-03","o":16.37,"h":16.55,"l":16.14,"c":16.36,"v":14389500},{"d":"2023-03-06","o":16.47,"h":16.55,"l":16.1,"c":16.12,"v":13504800},{"d":"2023-03-07","o":16.24,"h":16.66,"l":16.14,"c":16.36,"v":17951300},{"d":"2023-03-08","o":16.41,"h":16.6,"l":16.27,"c":16.59,"v":11399600},{"d":"2023-03-09","o":16.55,"h":16.8,"l":15.85,"c":15.88,"v":18505000},{"d":"2023-03-10","o":15.98,"h":16,"l":15.11,"c":15.46,"v":27280200},{"d":"2023-03-13","o":15.02,"h":15.26,"l":14.69,"c":14.85,"v":32541700},{"d":"2023-03-14","o":15.05,"h":15.32,"l":14.49,"c":14.66,"v":35258900},{"d":"2023-03-15","o":14.24,"h":14.42,"l":13.51,"c":13.86,"v":41843700},{"d":"2023-03-16","o":13.7,"h":14.23,"l":13.63,"c":14.12,"v":24557900},{"d":"2023-03-17","o":13.95,"h":14.17,"l":13.67,"c":13.98,"v":31268800},{"d":"2023-03-20","o":14.02,"h":14.21,"l":13.87,"c":13.96,"v":28076200},{"d":"2023-03-21","o":14.29,"h":14.54,"l":14.25,"c":14.37,"v":17788600},{"d":"2023-03-22","o":14.36,"h":14.43,"l":13.79,"c":13.82,"v":21378100},{"d":"2023-03-23","o":14,"h":14.18,"l":13.47,"c":13.63,"v":25033400},{"d":"2023-03-24","o":13.5,"h":13.74,"l":13.36,"c":13.72,"v":19871300},{"d":"2023-03-27","o":13.96,"h":14.06,"l":13.71,"c":13.94,"v":17126700},{"d":"2023-03-28","o":13.91,"h":14.08,"l":13.85,"c":13.98,"v":11553000},{"d":"2023-03-29","o":14.18,"h":14.39,"l":14.06,"c":14.35,"v":15907000},{"d":"2023-03-30","o":14.56,"h":14.7,"l":14.46,"c":14.47,"v":13673500},{"d":"2023-03-31","o":14.61,"h":14.76,"l":14.56,"c":14.75,"v":12348700},{"d":"2023-04-03","o":14.52,"h":14.62,"l":14.28,"c":14.42,"v":14317400},{"d":"2023-04-04","o":14.55,"h":14.55,"l":14.02,"c":14.16,"v":16124100},{"d":"2023-04-05","o":14.06,"h":14.14,"l":13.7,"c":13.89,"v":19213300},{"d":"2023-04-06","o":13.95,"h":14.18,"l":13.87,"c":14.01,"v":14067000},{"d":"2023-04-10","o":13.98,"h":14.17,"l":13.91,"c":14.15,"v":18832300},{"d":"2023-04-11","o":14.22,"h":14.51,"l":14.08,"c":14.32,"v":17518200},{"d":"2023-04-12","o":13.85,"h":13.85,"l":12.91,"c":13,"v":96958800},{"d":"2023-04-13","o":13.15,"h":13.18,"l":12.77,"c":12.95,"v":47388900},{"d":"2023-04-14","o":12.98,"h":13.06,"l":12.73,"c":12.79,"v":27538600},{"d":"2023-04-17","o":12.86,"h":13.17,"l":12.8,"c":13.1,"v":26307900},{"d":"2023-04-18","o":13.2,"h":13.3,"l":12.97,"c":13.29,"v":24684700},{"d":"2023-04-19","o":13.13,"h":13.68,"l":13.13,"c":13.63,"v":31596500},{"d":"2023-04-20","o":13.47,"h":13.7,"l":13.31,"c":13.32,"v":24240100},{"d":"2023-04-21","o":13.31,"h":13.42,"l":13.16,"c":13.4,"v":16548000},{"d":"2023-04-24","o":13.42,"h":13.56,"l":13.05,"c":13.32,"v":25019800},{"d":"2023-04-25","o":13.16,"h":13.17,"l":12.81,"c":12.84,"v":33615600},{"d":"2023-04-26","o":12.9,"h":13.08,"l":12.65,"c":12.74,"v":33435200},{"d":"2023-04-27","o":12.97,"h":13.4,"l":12.75,"c":12.88,"v":48368000},{"d":"2023-04-28","o":12.94,"h":13.7,"l":12.85,"c":13.64,"v":45057400},{"d":"2023-05-01","o":13.6,"h":14.03,"l":13.52,"c":13.89,"v":29101800},{"d":"2023-05-02","o":13.83,"h":13.87,"l":13.52,"c":13.77,"v":22469800},{"d":"2023-05-03","o":13.79,"h":14.04,"l":13.68,"c":13.79,"v":20844800},{"d":"2023-05-04","o":13.79,"h":13.89,"l":13.35,"c":13.51,"v":22983700},{"d":"2023-05-05","o":13.73,"h":13.95,"l":13.63,"c":13.87,"v":20618700},{"d":"2023-05-08","o":14.34,"h":14.66,"l":14.23,"c":14.36,"v":34586900},{"d":"2023-05-09","o":14.38,"h":14.56,"l":14.21,"c":14.47,"v":19682700},{"d":"2023-05-10","o":14.67,"h":14.7,"l":14.05,"c":14.34,"v":21469100},{"d":"2023-05-11","o":14.26,"h":14.29,"l":14.02,"c":14.07,"v":17049600},{"d":"2023-05-12","o":14.19,"h":14.2,"l":13.87,"c":14.02,"v":16744000},{"d":"2023-05-15","o":14.04,"h":14.32,"l":13.92,"c":14.28,"v":14994100},{"d":"2023-05-16","o":14.21,"h":14.45,"l":13.97,"c":14.2,"v":20303200},{"d":"2023-05-17","o":14.4,"h":15.01,"l":14.37,"c":14.91,"v":34905500},{"d":"2023-05-18","o":14.91,"h":15.08,"l":14.8,"c":15.05,"v":21604500},{"d":"2023-05-19","o":15.07,"h":15.09,"l":14.63,"c":14.82,"v":17879700},{"d":"2023-05-22","o":14.92,"h":14.98,"l":14.1,"c":14.38,"v":28517200},{"d":"2023-05-23","o":14.35,"h":14.64,"l":14.07,"c":14.07,"v":28899400},{"d":"2023-05-24","o":13.98,"h":13.98,"l":13.55,"c":13.8,"v":30501800},{"d":"2023-05-25","o":13.88,"h":14.39,"l":13.8,"c":14.38,"v":29719900},{"d":"2023-05-26","o":14.41,"h":14.54,"l":14.28,"c":14.35,"v":17083800},{"d":"2023-05-30","o":14.44,"h":14.75,"l":14.42,"c":14.62,"v":20424600},{"d":"2023-05-31","o":15.09,"h":15.11,"l":14.49,"c":14.78,"v":31783200},{"d":"2023-06-01","o":14.87,"h":14.88,"l":14.61,"c":14.7,"v":21239100},{"d":"2023-06-02","o":14.9,"h":15.07,"l":14.64,"c":14.87,"v":31077100},{"d":"2023-06-05","o":14.87,"h":14.91,"l":14.68,"c":14.81,"v":15399300},{"d":"2023-06-06","o":14.81,"h":15.02,"l":14.7,"c":14.93,"v":15840000},{"d":"2023-06-07","o":15,"h":15.27,"l":14.9,"c":15.16,"v":19871400},{"d":"2023-06-08","o":15.16,"h":15.6,"l":15.09,"c":15.3,"v":21698100},{"d":"2023-06-09","o":15.31,"h":15.67,"l":15.31,"c":15.57,"v":21155800},{"d":"2023-06-12","o":15.74,"h":16.37,"l":15.73,"c":16.02,"v":28381900},{"d":"2023-06-13","o":16.25,"h":16.35,"l":16.1,"c":16.31,"v":21911600},{"d":"2023-06-14","o":16.4,"h":16.7,"l":16.32,"c":16.59,"v":22866000},{"d":"2023-06-15","o":16.45,"h":16.65,"l":16.4,"c":16.65,"v":17235100},{"d":"2023-06-16","o":16.67,"h":16.72,"l":16.43,"c":16.48,"v":22658900},{"d":"2023-06-20","o":16.38,"h":16.43,"l":16.16,"c":16.32,"v":17926100},{"d":"2023-06-21","o":16.25,"h":16.35,"l":16,"c":16.3,"v":18543400},{"d":"2023-06-22","o":16.23,"h":16.39,"l":16.07,"c":16.36,"v":12694200},{"d":"2023-06-23","o":15.94,"h":16.33,"l":15.92,"c":16.26,"v":24595400},{"d":"2023-06-26","o":16.15,"h":16.49,"l":16.11,"c":16.44,"v":19715400},{"d":"2023-06-27","o":16.53,"h":17.48,"l":16.52,"c":17.35,"v":42031500},{"d":"2023-06-28","o":17.35,"h":17.58,"l":17.28,"c":17.55,"v":26466300},{"d":"2023-06-29","o":17.64,"h":17.98,"l":17.53,"c":17.6,"v":20315700},{"d":"2023-06-30","o":17.72,"h":17.99,"l":17.67,"c":17.94,"v":18610200},{"d":"2023-07-03","o":17.86,"h":18.18,"l":17.82,"c":18.1,"v":12883700},{"d":"2023-07-05","o":17.98,"h":18.42,"l":17.89,"c":18.32,"v":19351500},{"d":"2023-07-06","o":18.02,"h":18.14,"l":17.67,"c":17.88,"v":25768000},{"d":"2023-07-07","o":17.93,"h":18.55,"l":17.93,"c":18.35,"v":21952900},{"d":"2023-07-10","o":18.32,"h":18.72,"l":18.29,"c":18.57,"v":21371900},{"d":"2023-07-11","o":18.64,"h":18.87,"l":18.44,"c":18.8,"v":23613200},{"d":"2023-07-12","o":18.93,"h":19.07,"l":18.49,"c":18.57,"v":23388600},{"d":"2023-07-13","o":19.05,"h":19.08,"l":18.24,"c":18.45,"v":30683600},{"d":"2023-07-14","o":18.44,"h":18.56,"l":17.96,"c":18.14,"v":23255100},{"d":"2023-07-17","o":18.04,"h":18.38,"l":18,"c":18.18,"v":14825400},{"d":"2023-07-18","o":18.2,"h":18.72,"l":18.2,"c":18.68,"v":16815600},{"d":"2023-07-19","o":18.7,"h":18.8,"l":18.44,"c":18.6,"v":20416100},{"d":"2023-07-20","o":18.15,"h":18.17,"l":17.28,"c":17.44,"v":54010900},{"d":"2023-07-21","o":17.5,"h":17.67,"l":17.1,"c":17.42,"v":28617500},{"d":"2023-07-24","o":17.29,"h":17.32,"l":16.86,"c":16.88,"v":28457900},{"d":"2023-07-25","o":16.55,"h":16.83,"l":16.19,"c":16.65,"v":40053800},{"d":"2023-07-26","o":16.72,"h":16.9,"l":16.51,"c":16.76,"v":21833000},{"d":"2023-07-27","o":16.55,"h":16.69,"l":16.34,"c":16.57,"v":24395800},{"d":"2023-07-28","o":16.79,"h":16.86,"l":16.59,"c":16.79,"v":18588400},{"d":"2023-07-31","o":16.85,"h":16.87,"l":16.59,"c":16.75,"v":21646200},{"d":"2023-08-01","o":16.54,"h":16.54,"l":15.94,"c":16.23,"v":31342400},{"d":"2023-08-02","o":16.01,"h":16.11,"l":15.78,"c":15.95,"v":29884600},{"d":"2023-08-03","o":15.77,"h":16.02,"l":15.7,"c":15.98,"v":40463900},{"d":"2023-08-04","o":16.1,"h":16.18,"l":15.78,"c":15.84,"v":23541700},{"d":"2023-08-07","o":15.73,"h":16.01,"l":15.69,"c":15.99,"v":22485700},{"d":"2023-08-08","o":15.8,"h":16.22,"l":15.77,"c":16.18,"v":25107600},{"d":"2023-08-09","o":16.19,"h":16.24,"l":15.72,"c":15.76,"v":18744600},{"d":"2023-08-10","o":15.93,"h":16.02,"l":15.65,"c":15.76,"v":19104200},{"d":"2023-08-11","o":15.66,"h":15.75,"l":15.56,"c":15.65,"v":16065900},{"d":"2023-08-14","o":15.57,"h":15.88,"l":15.46,"c":15.88,"v":23646600},{"d":"2023-08-15","o":15.71,"h":15.78,"l":15.51,"c":15.55,"v":20041500},{"d":"2023-08-16","o":15.58,"h":15.84,"l":15.39,"c":15.44,"v":20012000},{"d":"2023-08-17","o":15.44,"h":15.46,"l":15.01,"c":15.05,"v":22240800},{"d":"2023-08-18","o":14.83,"h":15.15,"l":14.8,"c":15.04,"v":20819500},{"d":"2023-08-21","o":15.06,"h":15.2,"l":14.95,"c":15.16,"v":23656300},{"d":"2023-08-22","o":15.3,"h":15.33,"l":14.82,"c":14.83,"v":25070200},{"d":"2023-08-23","o":14.78,"h":14.92,"l":14.57,"c":14.78,"v":18599700},{"d":"2023-08-24","o":14.66,"h":14.76,"l":14.46,"c":14.57,"v":23360500},{"d":"2023-08-25","o":14.65,"h":14.71,"l":14.42,"c":14.58,"v":15560800},{"d":"2023-08-28","o":14.66,"h":14.83,"l":14.57,"c":14.73,"v":19455200},{"d":"2023-08-29","o":14.74,"h":14.99,"l":14.69,"c":14.9,"v":22186400},{"d":"2023-08-30","o":14.93,"h":14.95,"l":14.76,"c":14.77,"v":19981100},{"d":"2023-08-31","o":14.89,"h":14.92,"l":14.68,"c":14.73,"v":13994500},{"d":"2023-09-01","o":14.8,"h":14.84,"l":14.59,"c":14.68,"v":14755500},{"d":"2023-09-05","o":14.53,"h":14.53,"l":14.12,"c":14.3,"v":25690400},{"d":"2023-09-06","o":14.27,"h":14.75,"l":14.24,"c":14.33,"v":25490000},{"d":"2023-09-07","o":14.25,"h":14.26,"l":13.92,"c":14,"v":24678300},{"d":"2023-09-08","o":14,"h":14.13,"l":13.91,"c":13.98,"v":17141500},{"d":"2023-09-11","o":14.02,"h":14.19,"l":13.94,"c":14.09,"v":20957900},{"d":"2023-09-12","o":14.19,"h":14.29,"l":14.08,"c":14.11,"v":20755000},{"d":"2023-09-13","o":13.5,"h":13.73,"l":13.2,"c":13.31,"v":58836000},{"d":"2023-09-14","o":13.44,"h":13.47,"l":13.15,"c":13.26,"v":31461300},{"d":"2023-09-15","o":13.22,"h":13.45,"l":13.21,"c":13.31,"v":25018500},{"d":"2023-09-18","o":13.24,"h":13.27,"l":13.08,"c":13.11,"v":21613900},{"d":"2023-09-19","o":13.08,"h":13.35,"l":13.05,"c":13.19,"v":25325000},{"d":"2023-09-20","o":13.32,"h":13.47,"l":13.05,"c":13.06,"v":27822800},{"d":"2023-09-21","o":12.95,"h":13.27,"l":12.93,"c":13.06,"v":24978100},{"d":"2023-09-22","o":13.09,"h":13.16,"l":12.86,"c":12.9,"v":24670900},{"d":"2023-09-25","o":12.81,"h":12.98,"l":12.71,"c":12.91,"v":24618800},{"d":"2023-09-26","o":12.83,"h":13.04,"l":12.69,"c":12.7,"v":25467700},{"d":"2023-09-27","o":12.74,"h":12.83,"l":12.5,"c":12.61,"v":29983300},{"d":"2023-09-28","o":12.6,"h":13.09,"l":12.56,"c":12.92,"v":35234200},{"d":"2023-09-29","o":13.02,"h":13.07,"l":12.65,"c":12.81,"v":33999300},{"d":"2023-10-02","o":12.84,"h":13.1,"l":12.68,"c":12.75,"v":38342700},{"d":"2023-10-03","o":12.65,"h":12.71,"l":12.25,"c":12.29,"v":40692300},{"d":"2023-10-04","o":12.4,"h":12.82,"l":12.34,"c":12.73,"v":49738100},{"d":"2023-10-05","o":12.91,"h":13.01,"l":12.72,"c":12.85,"v":36272900},{"d":"2023-10-06","o":12.8,"h":13,"l":12.67,"c":12.76,"v":31865400},{"d":"2023-10-09","o":12.37,"h":12.37,"l":11.94,"c":12.24,"v":51462700},{"d":"2023-10-10","o":12.4,"h":12.65,"l":12.24,"c":12.26,"v":37144200},{"d":"2023-10-11","o":12.32,"h":12.68,"l":12.28,"c":12.48,"v":35569100},{"d":"2023-10-12","o":12.6,"h":12.62,"l":11.93,"c":12.06,"v":50281200},{"d":"2023-10-13","o":11.87,"h":12.04,"l":11.68,"c":11.72,"v":48056300},{"d":"2023-10-16","o":11.82,"h":12.05,"l":11.72,"c":11.94,"v":35242600},{"d":"2023-10-17","o":11.88,"h":12.1,"l":11.88,"c":11.94,"v":35207300},{"d":"2023-10-18","o":11.74,"h":11.74,"l":11.22,"c":11.36,"v":67141500},{"d":"2023-10-19","o":11.35,"h":12.01,"l":11.35,"c":11.45,"v":63900500},{"d":"2023-10-20","o":11.4,"h":11.43,"l":11.04,"c":11.08,"v":50037700},{"d":"2023-10-23","o":11.02,"h":11.41,"l":10.94,"c":11.29,"v":45680300},{"d":"2023-10-24","o":11.36,"h":11.43,"l":11.09,"c":11.21,"v":39302800},{"d":"2023-10-25","o":11.12,"h":11.24,"l":11.04,"c":11.04,"v":40461800},{"d":"2023-10-26","o":11.05,"h":11.25,"l":10.97,"c":11.15,"v":40009500},{"d":"2023-10-27","o":11.18,"h":11.23,"l":10.88,"c":10.92,"v":39890700},{"d":"2023-10-30","o":11.01,"h":11.24,"l":11,"c":11.18,"v":38208500},{"d":"2023-10-31","o":11.11,"h":11.16,"l":10.86,"c":11.15,"v":42086200},{"d":"2023-11-01","o":11.11,"h":11.22,"l":10.98,"c":11.14,"v":30449500},{"d":"2023-11-02","o":11.35,"h":11.47,"l":11.28,"c":11.4,"v":29763600},{"d":"2023-11-03","o":11.63,"h":12.08,"l":11.62,"c":11.98,"v":52932800},{"d":"2023-11-06","o":12.06,"h":12.1,"l":11.54,"c":11.66,"v":33159500},{"d":"2023-11-07","o":11.72,"h":11.84,"l":11.61,"c":11.75,"v":27819600},{"d":"2023-11-08","o":11.86,"h":12.27,"l":11.85,"c":12.01,"v":40867800},{"d":"2023-11-09","o":12.16,"h":12.24,"l":11.67,"c":11.75,"v":37774500},{"d":"2023-11-10","o":11.67,"h":11.85,"l":11.51,"c":11.8,"v":31056200},{"d":"2023-11-13","o":11.7,"h":11.89,"l":11.62,"c":11.78,"v":20147700},{"d":"2023-11-14","o":12.15,"h":12.3,"l":12.04,"c":12.25,"v":35529800},{"d":"2023-11-15","o":12.35,"h":12.72,"l":12.35,"c":12.42,"v":37557800},{"d":"2023-11-16","o":12.42,"h":12.6,"l":12.16,"c":12.19,"v":34506600},{"d":"2023-11-17","o":12.27,"h":12.31,"l":12.14,"c":12.29,"v":25699200},{"d":"2023-11-20","o":12.23,"h":12.45,"l":12.17,"c":12.4,"v":23878800},{"d":"2023-11-21","o":12.3,"h":12.33,"l":12.05,"c":12.13,"v":24497700},{"d":"2023-11-22","o":12.37,"h":12.77,"l":12.17,"c":12.31,"v":40937600},{"d":"2023-11-24","o":12.39,"h":12.48,"l":12.25,"c":12.31,"v":14803800},{"d":"2023-11-27","o":12.25,"h":12.31,"l":12.08,"c":12.18,"v":27427600},{"d":"2023-11-28","o":12.19,"h":12.26,"l":11.95,"c":12.17,"v":33964600},{"d":"2023-11-29","o":12.27,"h":12.56,"l":12.23,"c":12.23,"v":31763200},{"d":"2023-11-30","o":12.33,"h":12.47,"l":12.08,"c":12.43,"v":34595600},{"d":"2023-12-01","o":12.46,"h":13.06,"l":12.44,"c":13.02,"v":48885300},{"d":"2023-12-04","o":13.03,"h":13.49,"l":12.93,"c":13.35,"v":50756400},{"d":"2023-12-05","o":13.22,"h":13.29,"l":13.01,"c":13.13,"v":40142400},{"d":"2023-12-06","o":13.36,"h":13.74,"l":13.34,"c":13.48,"v":51354300},{"d":"2023-12-07","o":13.69,"h":14.15,"l":13.68,"c":13.91,"v":49511700},{"d":"2023-12-08","o":13.87,"h":13.98,"l":13.71,"c":13.76,"v":30196900},{"d":"2023-12-11","o":13.76,"h":13.79,"l":13.61,"c":13.72,"v":28383700},{"d":"2023-12-12","o":13.81,"h":14.18,"l":13.8,"c":14.04,"v":34298800},{"d":"2023-12-13","o":13.88,"h":14.15,"l":13.64,"c":14.09,"v":39046300},{"d":"2023-12-14","o":14.3,"h":14.65,"l":14.27,"c":14.59,"v":42803900},{"d":"2023-12-15","o":14.63,"h":14.67,"l":14.41,"c":14.49,"v":34742400},{"d":"2023-12-18","o":14.43,"h":14.43,"l":14.06,"c":14.24,"v":28471700},{"d":"2023-12-19","o":14.38,"h":14.45,"l":14.28,"c":14.3,"v":22574300},{"d":"2023-12-20","o":14.2,"h":14.39,"l":13.95,"c":13.98,"v":26557500},{"d":"2023-12-21","o":14.21,"h":14.43,"l":14.2,"c":14.35,"v":30372600},{"d":"2023-12-22","o":14.38,"h":14.4,"l":14.21,"c":14.31,"v":25183600},{"d":"2023-12-26","o":14.25,"h":14.26,"l":14.04,"c":14.11,"v":22157900},{"d":"2023-12-27","o":14.1,"h":14.18,"l":13.91,"c":13.99,"v":23428500},{"d":"2023-12-28","o":13.92,"h":14.04,"l":13.82,"c":13.98,"v":17093400},{"d":"2023-12-29","o":13.95,"h":13.97,"l":13.69,"c":13.74,"v":24308300},{"d":"2024-01-02","o":13.65,"h":13.72,"l":13.39,"c":13.44,"v":34607500},{"d":"2024-01-03","o":13.15,"h":13.17,"l":12.89,"c":12.95,"v":41757700},{"d":"2024-01-04","o":13.01,"h":13.25,"l":12.95,"c":13.09,"v":29105800},{"d":"2024-01-05","o":13.05,"h":13.67,"l":13.01,"c":13.6,"v":37541700},{"d":"2024-01-08","o":14.03,"h":14.67,"l":14.02,"c":14.58,"v":61134100},{"d":"2024-01-09","o":14.51,"h":14.63,"l":14.36,"c":14.38,"v":35790700},{"d":"2024-01-10","o":14.34,"h":14.41,"l":14.2,"c":14.35,"v":29831200},{"d":"2024-01-11","o":14.48,"h":14.63,"l":14.24,"c":14.59,"v":33047700},{"d":"2024-01-12","o":13.93,"h":13.98,"l":13.19,"c":13.21,"v":80523100},{"d":"2024-01-16","o":13.08,"h":13.2,"l":12.78,"c":13.19,"v":55891500},{"d":"2024-01-17","o":12.96,"h":13.21,"l":12.87,"c":12.93,"v":36991500},{"d":"2024-01-18","o":13.06,"h":13.87,"l":13.01,"c":13.82,"v":58528200},{"d":"2024-01-19","o":13.83,"h":13.83,"l":13.41,"c":13.66,"v":38805500},{"d":"2024-01-22","o":13.96,"h":14.08,"l":13.54,"c":13.62,"v":38029500},{"d":"2024-01-23","o":14.14,"h":14.47,"l":13.93,"c":14,"v":49961900},{"d":"2024-01-24","o":14.16,"h":14.18,"l":13.85,"c":13.93,"v":42219600},{"d":"2024-01-25","o":14.59,"h":15.46,"l":14.52,"c":15.36,"v":96168300},{"d":"2024-01-26","o":15.55,"h":15.84,"l":15,"c":15.13,"v":45618600},{"d":"2024-01-29","o":15.37,"h":15.39,"l":14.86,"c":14.94,"v":36835300},{"d":"2024-01-30","o":14.79,"h":14.88,"l":14.53,"c":14.53,"v":24943100},{"d":"2024-01-31","o":14.49,"h":14.61,"l":14.21,"c":14.23,"v":31538800},{"d":"2024-02-01","o":14.35,"h":14.4,"l":13.87,"c":14.34,"v":39247200},{"d":"2024-02-02","o":14.18,"h":14.67,"l":14.14,"c":14.56,"v":33135700},{"d":"2024-02-05","o":14.36,"h":14.39,"l":14.11,"c":14.26,"v":25289600},{"d":"2024-02-06","o":14.24,"h":14.95,"l":14.2,"c":14.9,"v":33592500},{"d":"2024-02-07","o":14.92,"h":15.03,"l":14.71,"c":14.91,"v":31178200},{"d":"2024-02-08","o":14.98,"h":14.99,"l":14.61,"c":14.95,"v":28024300},{"d":"2024-02-09","o":15.03,"h":15.18,"l":14.71,"c":14.88,"v":26960700},{"d":"2024-02-12","o":14.8,"h":15.1,"l":14.78,"c":14.93,"v":27722300},{"d":"2024-02-13","o":14.69,"h":14.87,"l":14.41,"c":14.61,"v":35285700},{"d":"2024-02-14","o":14.74,"h":14.97,"l":14.68,"c":14.86,"v":28226900},{"d":"2024-02-15","o":15.02,"h":15.15,"l":14.84,"c":14.9,"v":25314600},{"d":"2024-02-16","o":14.73,"h":14.89,"l":14.52,"c":14.64,"v":21563200},{"d":"2024-02-20","o":14.5,"h":14.95,"l":14.49,"c":14.7,"v":30253100},{"d":"2024-02-21","o":14.59,"h":14.86,"l":14.57,"c":14.79,"v":22996300},{"d":"2024-02-22","o":14.94,"h":15.28,"l":14.89,"c":15.24,"v":35702500},{"d":"2024-02-23","o":15.15,"h":15.29,"l":14.95,"c":15.13,"v":22914900},{"d":"2024-02-26","o":15.13,"h":15.48,"l":15.13,"c":15.28,"v":23675800},{"d":"2024-02-27","o":15.55,"h":15.67,"l":15.38,"c":15.54,"v":25223400},{"d":"2024-02-28","o":15.36,"h":15.58,"l":15.31,"c":15.46,"v":18194600},{"d":"2024-02-29","o":15.55,"h":15.79,"l":15.45,"c":15.68,"v":33255900},{"d":"2024-03-01","o":15.7,"h":15.7,"l":15.37,"c":15.66,"v":25751900},{"d":"2024-03-04","o":15.7,"h":16.15,"l":14.81,"c":14.81,"v":65053000},{"d":"2024-03-05","o":14.75,"h":14.77,"l":14.29,"c":14.67,"v":43648000},{"d":"2024-03-06","o":14.8,"h":14.98,"l":14.62,"c":14.88,"v":31408700},{"d":"2024-03-07","o":14.85,"h":15,"l":14.81,"c":14.9,"v":23657300},{"d":"2024-03-08","o":14.94,"h":15.15,"l":14.66,"c":14.68,"v":28464500},{"d":"2024-03-11","o":14.6,"h":14.67,"l":14.42,"c":14.65,"v":23617200},{"d":"2024-03-12","o":14.19,"h":14.38,"l":13.8,"c":13.96,"v":48594900},{"d":"2024-03-13","o":13.92,"h":14.18,"l":13.86,"c":14,"v":26375200},{"d":"2024-03-14","o":13.96,"h":14.03,"l":13.78,"c":13.99,"v":24683800},{"d":"2024-03-15","o":13.96,"h":14.16,"l":13.88,"c":13.96,"v":21114000},{"d":"2024-03-18","o":13.98,"h":14.17,"l":13.86,"c":14.11,"v":23693800},{"d":"2024-03-19","o":14.08,"h":14.11,"l":13.9,"c":13.93,"v":19305800},{"d":"2024-03-20","o":13.96,"h":14.58,"l":13.92,"c":14.57,"v":33974600},{"d":"2024-03-21","o":14.62,"h":14.82,"l":14.6,"c":14.78,"v":25527600},{"d":"2024-03-22","o":14.71,"h":14.88,"l":14.65,"c":14.82,"v":16151700},{"d":"2024-03-25","o":14.69,"h":14.93,"l":14.63,"c":14.92,"v":21392400},{"d":"2024-03-26","o":14.99,"h":15.12,"l":14.9,"c":14.92,"v":20898500},{"d":"2024-03-27","o":15,"h":15.3,"l":14.9,"c":15.3,"v":24789300},{"d":"2024-03-28","o":15.28,"h":15.5,"l":15.13,"c":15.35,"v":36396000},{"d":"2024-04-01","o":15.42,"h":15.61,"l":15.32,"c":15.41,"v":23249600},{"d":"2024-04-02","o":15.06,"h":15.11,"l":14.36,"c":14.4,"v":34155400},{"d":"2024-04-03","o":14.3,"h":14.48,"l":14.05,"c":14.16,"v":33357700},{"d":"2024-04-04","o":14.24,"h":14.35,"l":13.76,"c":13.83,"v":47483600},{"d":"2024-04-05","o":13.83,"h":13.94,"l":13.7,"c":13.76,"v":30632100},{"d":"2024-04-08","o":13.82,"h":14.08,"l":13.74,"c":13.9,"v":28521000},{"d":"2024-04-09","o":13.96,"h":14.07,"l":13.88,"c":13.95,"v":27832200},{"d":"2024-04-10","o":14.01,"h":14.15,"l":13.3,"c":13.41,"v":49024100},{"d":"2024-04-11","o":13.44,"h":13.72,"l":13.3,"c":13.62,"v":27814200},{"d":"2024-04-12","o":13.24,"h":13.3,"l":13.02,"c":13.15,"v":35571100},{"d":"2024-04-15","o":13.28,"h":13.47,"l":12.9,"c":12.94,"v":27451700},{"d":"2024-04-16","o":12.95,"h":13.14,"l":12.72,"c":13.03,"v":26477200},{"d":"2024-04-17","o":13.45,"h":13.97,"l":13.38,"c":13.89,"v":52414800},{"d":"2024-04-18","o":14.04,"h":14.34,"l":13.96,"c":14.02,"v":34966400},{"d":"2024-04-19","o":13.88,"h":14.28,"l":13.86,"c":14.11,"v":27447600},{"d":"2024-04-22","o":14.28,"h":14.68,"l":14.18,"c":14.53,"v":27763800},{"d":"2024-04-23","o":13.96,"h":14.44,"l":13.88,"c":14.23,"v":40237300},{"d":"2024-04-24","o":14.22,"h":14.33,"l":13.82,"c":13.92,"v":41035100},{"d":"2024-04-25","o":14.21,"h":14.28,"l":13.45,"c":14.13,"v":58363000},{"d":"2024-04-26","o":14.07,"h":14.09,"l":13.64,"c":13.88,"v":36527800},{"d":"2024-04-29","o":13.85,"h":14.02,"l":13.73,"c":13.98,"v":28817400},{"d":"2024-04-30","o":13.85,"h":13.93,"l":13.5,"c":13.51,"v":25788900},{"d":"2024-05-01","o":13.5,"h":13.81,"l":13.33,"c":13.58,"v":28428300},{"d":"2024-05-02","o":13.78,"h":13.9,"l":13.69,"c":13.86,"v":24191500},{"d":"2024-05-03","o":14,"h":14.07,"l":13.72,"c":13.85,"v":22056600},{"d":"2024-05-06","o":13.92,"h":14.75,"l":13.92,"c":14.65,"v":46744300},{"d":"2024-05-07","o":14.54,"h":14.63,"l":14.14,"c":14.25,"v":25770500},{"d":"2024-05-08","o":14.26,"h":14.52,"l":14.18,"c":14.42,"v":22832400},{"d":"2024-05-09","o":14.36,"h":14.63,"l":14.32,"c":14.48,"v":23590200},{"d":"2024-05-10","o":14.54,"h":14.61,"l":14.32,"c":14.4,"v":16180700},{"d":"2024-05-13","o":14.54,"h":15.07,"l":14.52,"c":14.93,"v":33380100},{"d":"2024-05-14","o":15.09,"h":15.36,"l":15.07,"c":15.19,"v":27970400},{"d":"2024-05-15","o":15.2,"h":15.25,"l":14.91,"c":14.94,"v":25983600},{"d":"2024-05-16","o":15,"h":15.08,"l":14.66,"c":14.79,"v":22652500},{"d":"2024-05-17","o":14.85,"h":14.99,"l":14.72,"c":14.73,"v":18472100},{"d":"2024-05-20","o":14.77,"h":14.78,"l":14.42,"c":14.52,"v":26818800},{"d":"2024-05-21","o":14.43,"h":14.49,"l":14.01,"c":14.03,"v":22692900},{"d":"2024-05-22","o":14.07,"h":14.25,"l":14.01,"c":14.1,"v":19136400},{"d":"2024-05-23","o":14.13,"h":14.14,"l":13.72,"c":13.82,"v":29089800},{"d":"2024-05-24","o":13.87,"h":14.03,"l":13.66,"c":13.84,"v":19605600},{"d":"2024-05-28","o":13.85,"h":13.91,"l":13.42,"c":13.44,"v":32710300},{"d":"2024-05-29","o":12.16,"h":12.17,"l":11.31,"c":11.62,"v":158980400},{"d":"2024-05-30","o":11.76,"h":11.78,"l":11.39,"c":11.44,"v":56881900},{"d":"2024-05-31","o":11.51,"h":11.57,"l":11.25,"c":11.5,"v":60868400},{"d":"2024-06-03","o":11.6,"h":11.95,"l":11.5,"c":11.53,"v":52899000},{"d":"2024-06-04","o":11.54,"h":11.79,"l":11.48,"c":11.5,"v":39161500},{"d":"2024-06-05","o":11.51,"h":11.77,"l":11.45,"c":11.62,"v":34340900},{"d":"2024-06-06","o":11.58,"h":11.73,"l":11.32,"c":11.43,"v":35840600},{"d":"2024-06-07","o":11.36,"h":11.57,"l":11.35,"c":11.5,"v":29411400},{"d":"2024-06-10","o":11.43,"h":11.57,"l":11.37,"c":11.49,"v":23395200},{"d":"2024-06-11","o":11.41,"h":11.45,"l":11.26,"c":11.28,"v":25439700},{"d":"2024-06-12","o":11.4,"h":11.69,"l":11.39,"c":11.5,"v":40769700},{"d":"2024-06-13","o":11.45,"h":11.47,"l":11.22,"c":11.44,"v":33290000},{"d":"2024-06-14","o":11.32,"h":11.36,"l":11.09,"c":11.28,"v":42272500},{"d":"2024-06-17","o":11.22,"h":11.49,"l":11.21,"c":11.44,"v":30074100},{"d":"2024-06-18","o":11.41,"h":11.5,"l":11.27,"c":11.28,"v":18841500},{"d":"2024-06-20","o":11.3,"h":11.31,"l":11.19,"c":11.24,"v":21364400},{"d":"2024-06-21","o":11.22,"h":11.34,"l":11.11,"c":11.2,"v":28014100},{"d":"2024-06-24","o":11.22,"h":11.34,"l":11.15,"c":11.16,"v":25666400},{"d":"2024-06-25","o":11.18,"h":11.37,"l":11.12,"c":11.13,"v":28424800},{"d":"2024-06-26","o":11.05,"h":11.33,"l":10.96,"c":11.12,"v":39848700},{"d":"2024-06-27","o":11.12,"h":11.32,"l":11.02,"c":11.28,"v":23780800},{"d":"2024-06-28","o":11.24,"h":11.36,"l":11.2,"c":11.33,"v":28121100},{"d":"2024-07-01","o":11.33,"h":11.41,"l":11,"c":11.04,"v":28624300},{"d":"2024-07-02","o":11.06,"h":11.11,"l":10.95,"c":11.05,"v":22487900},{"d":"2024-07-03","o":11.16,"h":11.22,"l":11.07,"c":11.12,"v":16150100},{"d":"2024-07-05","o":11.13,"h":11.19,"l":10.98,"c":11.04,"v":24396000},{"d":"2024-07-08","o":11.08,"h":11.13,"l":10.91,"c":10.93,"v":32261700},{"d":"2024-07-09","o":10.96,"h":11.09,"l":10.87,"c":10.98,"v":26579300},{"d":"2024-07-10","o":11.04,"h":11.22,"l":10.99,"c":11.15,"v":28502000},{"d":"2024-07-11","o":10.68,"h":10.76,"l":10.34,"c":10.73,"v":80291500},{"d":"2024-07-12","o":10.71,"h":10.8,"l":10.57,"c":10.68,"v":33133100},{"d":"2024-07-15","o":10.67,"h":10.77,"l":10.56,"c":10.63,"v":28634200},{"d":"2024-07-16","o":10.65,"h":11.24,"l":10.65,"c":11.19,"v":48708700},{"d":"2024-07-17","o":10.99,"h":11.11,"l":10.84,"c":11.01,"v":32356200},{"d":"2024-07-18","o":10.96,"h":11.09,"l":10.61,"c":10.62,"v":46855200},{"d":"2024-07-19","o":10.63,"h":10.65,"l":10.43,"c":10.58,"v":25697300},{"d":"2024-07-22","o":10.49,"h":10.74,"l":10.35,"c":10.69,"v":38897200},{"d":"2024-07-23","o":10.63,"h":10.74,"l":10.47,"c":10.48,"v":30548000},{"d":"2024-07-24","o":10.45,"h":10.54,"l":10.12,"c":10.17,"v":47312000},{"d":"2024-07-25","o":9.92,"h":10.9,"l":9.76,"c":10.6,"v":96280800},{"d":"2024-07-26","o":10.7,"h":10.76,"l":10.21,"c":10.62,"v":45684500},{"d":"2024-07-29","o":10.56,"h":10.72,"l":10.37,"c":10.43,"v":30164500},{"d":"2024-07-30","o":10.46,"h":10.93,"l":10.46,"c":10.76,"v":52969500},{"d":"2024-07-31","o":10.65,"h":11.03,"l":10.58,"c":10.64,"v":39205400},{"d":"2024-08-01","o":10.65,"h":10.68,"l":10.09,"c":10.14,"v":47149600},{"d":"2024-08-02","o":9.93,"h":9.93,"l":9.59,"c":9.63,"v":48427200},{"d":"2024-08-05","o":9.1,"h":9.59,"l":9.07,"c":9.28,"v":44554500},{"d":"2024-08-06","o":9.46,"h":9.53,"l":9.22,"c":9.31,"v":28905900},{"d":"2024-08-07","o":9.4,"h":9.52,"l":9.21,"c":9.26,"v":29020900},{"d":"2024-08-08","o":9.35,"h":9.91,"l":9.35,"c":9.89,"v":34701800},{"d":"2024-08-09","o":9.89,"h":9.96,"l":9.72,"c":9.86,"v":22614800},{"d":"2024-08-12","o":9.79,"h":9.8,"l":9.59,"c":9.61,"v":29791200},{"d":"2024-08-13","o":9.64,"h":9.82,"l":9.56,"c":9.81,"v":29921900},{"d":"2024-08-14","o":9.88,"h":9.97,"l":9.7,"c":9.74,"v":29574700},{"d":"2024-08-15","o":9.96,"h":10.16,"l":9.95,"c":10.09,"v":32307300},{"d":"2024-08-16","o":10.02,"h":10.14,"l":9.97,"c":10.05,"v":35389700},{"d":"2024-08-19","o":10.15,"h":10.38,"l":10.12,"c":10.31,"v":30380100},{"d":"2024-08-20","o":10.31,"h":10.45,"l":10.21,"c":10.29,"v":23537400},{"d":"2024-08-21","o":10.37,"h":10.45,"l":10.3,"c":10.4,"v":20233700},{"d":"2024-08-22","o":10.41,"h":10.54,"l":10.13,"c":10.14,"v":25624700},{"d":"2024-08-23","o":10.23,"h":10.5,"l":10.17,"c":10.39,"v":24640000},{"d":"2024-08-26","o":10.43,"h":10.45,"l":10.2,"c":10.21,"v":21028300},{"d":"2024-08-27","o":10.26,"h":10.27,"l":9.98,"c":10.17,"v":23303100},{"d":"2024-08-28","o":10.17,"h":10.21,"l":10.04,"c":10.15,"v":20533800},{"d":"2024-08-29","o":10.24,"h":10.51,"l":10.21,"c":10.39,"v":22240100},{"d":"2024-08-30","o":10.49,"h":10.89,"l":10.48,"c":10.62,"v":26521400},{"d":"2024-09-03","o":10.52,"h":10.74,"l":10.5,"c":10.6,"v":23374800},{"d":"2024-09-04","o":10.53,"h":10.78,"l":10.5,"c":10.63,"v":22113000},{"d":"2024-09-05","o":10.84,"h":11.16,"l":10.75,"c":10.8,"v":38467300},{"d":"2024-09-06","o":10.78,"h":11.1,"l":10.7,"c":10.8,"v":27842800},{"d":"2024-09-09","o":10.85,"h":11.23,"l":10.85,"c":11.22,"v":44496200},{"d":"2024-09-10","o":11.21,"h":11.25,"l":10.87,"c":10.99,"v":31767700},{"d":"2024-09-11","o":10.95,"h":11.01,"l":10.49,"c":10.77,"v":40526800},{"d":"2024-09-12","o":11.03,"h":11.14,"l":10.43,"c":10.88,"v":37815400},{"d":"2024-09-13","o":10.98,"h":11.18,"l":10.61,"c":10.69,"v":36956000},{"d":"2024-09-16","o":10.65,"h":10.87,"l":10.62,"c":10.81,"v":31026800},{"d":"2024-09-17","o":10.99,"h":11.26,"l":10.95,"c":11.17,"v":38180000},{"d":"2024-09-18","o":11.24,"h":11.29,"l":10.92,"c":11.03,"v":37396500},{"d":"2024-09-19","o":11.32,"h":11.39,"l":11.06,"c":11.11,"v":34544400},{"d":"2024-09-20","o":11.07,"h":11.12,"l":10.88,"c":11.01,"v":165832100},{"d":"2024-09-23","o":11,"h":11.03,"l":10.76,"c":10.98,"v":30785100},{"d":"2024-09-24","o":11.02,"h":11.19,"l":10.92,"c":11.04,"v":29446500},{"d":"2024-09-25","o":11.06,"h":11.18,"l":10.97,"c":11,"v":29157100},{"d":"2024-09-26","o":11.36,"h":11.98,"l":11.35,"c":11.79,"v":62353500},{"d":"2024-09-27","o":11.82,"h":11.86,"l":11.56,"c":11.56,"v":30783800},{"d":"2024-09-30","o":11.47,"h":11.58,"l":11.2,"c":11.24,"v":26661600},{"d":"2024-10-01","o":11.27,"h":11.33,"l":10.82,"c":10.9,"v":42847400},{"d":"2024-10-02","o":10.73,"h":10.86,"l":10.61,"c":10.74,"v":28779600},{"d":"2024-10-03","o":10.69,"h":10.94,"l":10.57,"c":10.82,"v":32925600},{"d":"2024-10-04","o":11.36,"h":11.97,"l":11.29,"c":11.51,"v":53708000},{"d":"2024-10-07","o":11.55,"h":11.68,"l":11.37,"c":11.53,"v":27611000},{"d":"2024-10-08","o":11.65,"h":12.12,"l":11.63,"c":11.92,"v":44740000},{"d":"2024-10-09","o":12.01,"h":12.25,"l":11.87,"c":11.93,"v":34210700},{"d":"2024-10-10","o":11.77,"h":12,"l":11.65,"c":11.76,"v":26494600},{"d":"2024-10-11","o":11.72,"h":11.82,"l":11.53,"c":11.79,"v":17698000},{"d":"2024-10-14","o":11.85,"h":11.95,"l":11.7,"c":11.87,"v":20610500},{"d":"2024-10-15","o":12.12,"h":12.47,"l":12,"c":12.03,"v":36494700},{"d":"2024-10-16","o":12.19,"h":12.92,"l":12.14,"c":12.89,"v":53137600},{"d":"2024-10-17","o":12.87,"h":12.97,"l":12.67,"c":12.81,"v":30152400},{"d":"2024-10-18","o":12.86,"h":13.24,"l":12.76,"c":13.09,"v":38307300},{"d":"2024-10-21","o":12.98,"h":13.1,"l":12.78,"c":12.97,"v":27952600},{"d":"2024-10-22","o":12.93,"h":13.03,"l":12.62,"c":12.96,"v":24163100},{"d":"2024-10-23","o":12.85,"h":13.04,"l":12.66,"c":12.83,"v":30252700},{"d":"2024-10-24","o":13.18,"h":13.63,"l":12.42,"c":12.78,"v":65532900},{"d":"2024-10-25","o":12.94,"h":13.44,"l":12.75,"c":13.15,"v":44350800},{"d":"2024-10-28","o":13.66,"h":13.85,"l":13.56,"c":13.6,"v":37079200},{"d":"2024-10-29","o":13.38,"h":13.86,"l":13.28,"c":13.82,"v":28711500},{"d":"2024-10-30","o":13.66,"h":13.99,"l":13.61,"c":13.94,"v":22463500},{"d":"2024-10-31","o":13.79,"h":13.89,"l":13.38,"c":13.4,"v":26340900},{"d":"2024-11-01","o":13.47,"h":13.66,"l":13.4,"c":13.54,"v":22838300},{"d":"2024-11-04","o":13.5,"h":13.5,"l":12.96,"c":12.99,"v":25654100},{"d":"2024-11-05","o":12.95,"h":13.22,"l":12.92,"c":13.19,"v":19112800},{"d":"2024-11-06","o":14.01,"h":14.17,"l":13.8,"c":14,"v":38602600},{"d":"2024-11-07","o":13.94,"h":14,"l":13.6,"c":13.62,"v":19654600},{"d":"2024-11-08","o":13.69,"h":14.03,"l":13.67,"c":13.81,"v":20259200},{"d":"2024-11-11","o":13.95,"h":14.16,"l":13.89,"c":14.16,"v":22833300},{"d":"2024-11-12","o":13.98,"h":14.08,"l":13.73,"c":13.91,"v":20437600},{"d":"2024-11-13","o":14.05,"h":14.55,"l":13.97,"c":14.01,"v":30234700},{"d":"2024-11-14","o":14.22,"h":14.67,"l":14.18,"c":14.26,"v":33149200},{"d":"2024-11-15","o":14.22,"h":14.4,"l":14.05,"c":14.39,"v":22756500},{"d":"2024-11-18","o":14.39,"h":14.44,"l":14.03,"c":14.29,"v":18705500},{"d":"2024-11-19","o":13.93,"h":14.4,"l":13.84,"c":14.33,"v":25329900},{"d":"2024-11-20","o":14.18,"h":14.49,"l":14,"c":14.46,"v":25407100},{"d":"2024-11-21","o":14.47,"h":14.58,"l":14.18,"c":14.2,"v":20758600},{"d":"2024-11-22","o":14.22,"h":14.44,"l":14.09,"c":14.38,"v":20237000},{"d":"2024-11-25","o":14.65,"h":15.13,"l":14.56,"c":14.92,"v":31551800},{"d":"2024-11-26","o":14.79,"h":15.01,"l":14.61,"c":14.64,"v":21625300},{"d":"2024-11-27","o":14.68,"h":14.75,"l":14.46,"c":14.64,"v":14433900},{"d":"2024-11-29","o":14.68,"h":14.74,"l":14.5,"c":14.52,"v":9503500},{"d":"2024-12-02","o":14.57,"h":14.75,"l":14.38,"c":14.61,"v":18780400},{"d":"2024-12-03","o":14.59,"h":14.75,"l":14.44,"c":14.47,"v":16129000},{"d":"2024-12-04","o":14.9,"h":15.05,"l":14.61,"c":14.88,"v":18414700},{"d":"2024-12-05","o":16.01,"h":17.8,"l":15.96,"c":17.38,"v":110116900},{"d":"2024-12-06","o":17.51,"h":18.09,"l":17.27,"c":17.4,"v":43091800},{"d":"2024-12-09","o":17.52,"h":17.52,"l":17.01,"c":17.16,"v":29733000},{"d":"2024-12-10","o":17.95,"h":18.2,"l":17.37,"c":17.49,"v":34174800},{"d":"2024-12-11","o":17.61,"h":17.74,"l":17.41,"c":17.58,"v":20711800},{"d":"2024-12-12","o":17.61,"h":17.8,"l":17.23,"c":17.24,"v":17692200},{"d":"2024-12-13","o":17.28,"h":17.31,"l":16.81,"c":16.92,"v":20174300},{"d":"2024-12-16","o":16.91,"h":16.95,"l":16.46,"c":16.52,"v":15741000},{"d":"2024-12-17","o":16.45,"h":16.74,"l":16.22,"c":16.72,"v":23622000},{"d":"2024-12-18","o":16.77,"h":17.28,"l":16.26,"c":16.47,"v":25019500},{"d":"2024-12-19","o":16.65,"h":16.8,"l":16.48,"c":16.64,"v":17832700},{"d":"2024-12-20","o":16.57,"h":17.18,"l":16.53,"c":16.88,"v":28664900},{"d":"2024-12-23","o":16.87,"h":17.27,"l":16.87,"c":17.25,"v":15777200},{"d":"2024-12-24","o":17,"h":17.36,"l":16.8,"c":17.35,"v":14234300},{"d":"2024-12-26","o":17.07,"h":17.39,"l":17.05,"c":17.35,"v":10378900},{"d":"2024-12-27","o":17.19,"h":17.38,"l":17.01,"c":17.35,"v":29500500},{"d":"2024-12-30","o":17.27,"h":17.73,"l":17.15,"c":17.62,"v":20436400},{"d":"2024-12-31","o":17.63,"h":17.75,"l":17.35,"c":17.43,"v":12704600},{"d":"2025-01-02","o":17.4,"h":17.63,"l":16.83,"c":17,"v":19027500},{"d":"2025-01-03","o":17.03,"h":17.03,"l":16.27,"c":16.97,"v":23807000},{"d":"2025-01-06","o":17.64,"h":17.94,"l":17.38,"c":17.52,"v":31834600},{"d":"2025-01-07","o":17.58,"h":17.99,"l":17.53,"c":17.69,"v":25491200},{"d":"2025-01-08","o":17.53,"h":17.72,"l":17.08,"c":17.6,"v":23093600},{"d":"2025-01-10","o":17.93,"h":18.45,"l":17.8,"c":18.38,"v":43954000},{"d":"2025-01-13","o":17.92,"h":17.98,"l":17.32,"c":17.6,"v":28427200},{"d":"2025-01-14","o":17.79,"h":18.24,"l":17.79,"c":18.21,"v":26175800},{"d":"2025-01-15","o":18.54,"h":18.56,"l":17.97,"c":18.07,"v":20402000},{"d":"2025-01-16","o":18.02,"h":18.33,"l":17.78,"c":18.29,"v":22031800},{"d":"2025-01-17","o":18.55,"h":18.57,"l":18.16,"c":18.27,"v":20438500},{"d":"2025-01-21","o":18.52,"h":18.65,"l":18.27,"c":18.64,"v":30731600},{"d":"2025-01-22","o":19.09,"h":19.1,"l":18.37,"c":18.66,"v":58392400},{"d":"2025-01-23","o":17.3,"h":17.54,"l":16.73,"c":17.03,"v":94892400},{"d":"2025-01-24","o":16.85,"h":17.34,"l":16.55,"c":16.96,"v":37782500},{"d":"2025-01-27","o":16.82,"h":17.54,"l":16.7,"c":17.2,"v":40498000},{"d":"2025-01-28","o":17.08,"h":17.47,"l":16.95,"c":17.15,"v":29817400},{"d":"2025-01-29","o":17.14,"h":17.34,"l":16.94,"c":17.33,"v":24719400},{"d":"2025-01-30","o":16.93,"h":17.23,"l":16.8,"c":16.9,"v":42121200},{"d":"2025-01-31","o":16.96,"h":17.23,"l":16.91,"c":16.92,"v":30040400},{"d":"2025-02-03","o":16.39,"h":16.82,"l":16.22,"c":16.7,"v":32955700},{"d":"2025-02-04","o":16.75,"h":16.93,"l":16.7,"c":16.84,"v":28810100},{"d":"2025-02-05","o":16.85,"h":17.22,"l":16.51,"c":16.96,"v":27632200},{"d":"2025-02-06","o":17.08,"h":17.32,"l":16.95,"c":17.06,"v":25501400},{"d":"2025-02-07","o":17.07,"h":17.4,"l":17.02,"c":17.17,"v":22457800},{"d":"2025-02-10","o":17.2,"h":17.2,"l":16.56,"c":16.62,"v":27672600},{"d":"2025-02-11","o":16.43,"h":16.56,"l":16.13,"c":16.41,"v":29009400},{"d":"2025-02-12","o":16.38,"h":16.6,"l":16.14,"c":16.26,"v":24573000},{"d":"2025-02-13","o":16.36,"h":16.5,"l":15.48,"c":15.74,"v":41583700},{"d":"2025-02-14","o":15.84,"h":15.98,"l":15.64,"c":15.97,"v":29250900},{"d":"2025-02-18","o":15.88,"h":16.32,"l":15.85,"c":16.08,"v":28428700},{"d":"2025-02-19","o":16,"h":16.15,"l":15.8,"c":16,"v":24543500},{"d":"2025-02-20","o":15.96,"h":16.1,"l":15.57,"c":15.86,"v":32618400},{"d":"2025-02-21","o":15.93,"h":16.07,"l":15.09,"c":15.23,"v":55698700},{"d":"2025-02-24","o":15.38,"h":15.52,"l":15.21,"c":15.31,"v":42730700},{"d":"2025-02-25","o":15.37,"h":15.37,"l":14.8,"c":15.13,"v":48363100},{"d":"2025-02-26","o":15.47,"h":15.66,"l":15.17,"c":15.18,"v":43181100},{"d":"2025-02-27","o":15.12,"h":15.15,"l":14.21,"c":14.53,"v":56503100},{"d":"2025-02-28","o":14.57,"h":14.75,"l":14.27,"c":14.35,"v":49731000},{"d":"2025-03-03","o":14.36,"h":14.56,"l":13.77,"c":13.87,"v":55452000},{"d":"2025-03-04","o":13.52,"h":13.65,"l":13.02,"c":13.35,"v":71114400},{"d":"2025-03-05","o":13.51,"h":14.23,"l":13.49,"c":14.09,"v":56987400},{"d":"2025-03-06","o":13.82,"h":13.93,"l":13.2,"c":13.25,"v":58157500},{"d":"2025-03-07","o":13.13,"h":13.18,"l":12.58,"c":13.03,"v":76618800},{"d":"2025-03-10","o":12.72,"h":12.75,"l":12.11,"c":12.5,"v":83400700},{"d":"2025-03-11","o":12.5,"h":12.54,"l":11.43,"c":11.46,"v":109911400},{"d":"2025-03-12","o":11.55,"h":11.61,"l":10.89,"c":10.93,"v":98487000},{"d":"2025-03-13","o":10.99,"h":11.09,"l":10.47,"c":10.67,"v":95901500},{"d":"2025-03-14","o":10.87,"h":10.89,"l":10.55,"c":10.87,"v":66506400},{"d":"2025-03-17","o":10.88,"h":11.47,"l":10.83,"c":11.32,"v":64374500},{"d":"2025-03-18","o":11.17,"h":11.32,"l":11.01,"c":11.07,"v":46895700},{"d":"2025-03-19","o":11.13,"h":11.58,"l":11.1,"c":11.48,"v":67120000},{"d":"2025-03-20","o":11.36,"h":11.44,"l":11.21,"c":11.26,"v":43297000},{"d":"2025-03-21","o":11.07,"h":11.41,"l":10.97,"c":11.39,"v":46970100},{"d":"2025-03-24","o":11.56,"h":11.9,"l":11.54,"c":11.83,"v":44590200},{"d":"2025-03-25","o":11.95,"h":12.07,"l":11.46,"c":11.51,"v":57417100},{"d":"2025-03-26","o":11.55,"h":11.55,"l":11.3,"c":11.44,"v":46162100},{"d":"2025-03-27","o":11.32,"h":11.35,"l":11.09,"c":11.14,"v":53377900},{"d":"2025-03-28","o":11.06,"h":11.15,"l":10.65,"c":10.7,"v":59697700},{"d":"2025-03-31","o":10.41,"h":10.68,"l":10.06,"c":10.55,"v":66955100},{"d":"2025-04-01","o":10.3,"h":10.36,"l":9.92,"c":10.3,"v":74551400},{"d":"2025-04-02","o":10.11,"h":10.64,"l":10.1,"c":10.59,"v":64334500},{"d":"2025-04-03","o":9.98,"h":9.98,"l":9.5,"c":9.51,"v":77097900},{"d":"2025-04-04","o":9.22,"h":9.58,"l":8.5,"c":9.46,"v":110348000},{"d":"2025-04-07","o":9.01,"h":10.22,"l":9,"c":9.71,"v":74435400},{"d":"2025-04-08","o":10.05,"h":10.07,"l":8.92,"c":9.07,"v":81034700},{"d":"2025-04-09","o":9.13,"h":11.23,"l":9.09,"c":11.12,"v":133951300},{"d":"2025-04-10","o":10.53,"h":10.66,"l":9.44,"c":9.51,"v":84127700},{"d":"2025-04-11","o":9.51,"h":9.7,"l":9.3,"c":9.67,"v":53220900},{"d":"2025-04-14","o":9.97,"h":9.97,"l":9.43,"c":9.58,"v":62460000},{"d":"2025-04-15","o":9.59,"h":9.97,"l":9.59,"c":9.85,"v":66123800},{"d":"2025-04-16","o":9.92,"h":9.96,"l":9.27,"c":9.42,"v":71227600},{"d":"2025-04-17","o":9.41,"h":9.56,"l":9.29,"c":9.46,"v":53589200},{"d":"2025-04-21","o":9.3,"h":9.32,"l":8.96,"c":9.07,"v":60044800},{"d":"2025-04-22","o":9.19,"h":9.33,"l":9.04,"c":9.31,"v":62418700},{"d":"2025-04-23","o":9.82,"h":10.03,"l":9.31,"c":9.32,"v":102486900},{"d":"2025-04-24","o":9.41,"h":9.68,"l":9.21,"c":9.61,"v":70563300},{"d":"2025-04-25","o":9.59,"h":9.84,"l":9.49,"c":9.75,"v":65137100},{"d":"2025-04-28","o":9.76,"h":10.01,"l":9.68,"c":9.85,"v":57884300},{"d":"2025-04-29","o":9.75,"h":9.94,"l":9.64,"c":9.9,"v":60906800},{"d":"2025-04-30","o":9.64,"h":9.99,"l":9.48,"c":9.95,"v":67952600},{"d":"2025-05-01","o":10.03,"h":10.22,"l":9.98,"c":10.03,"v":52501000},{"d":"2025-05-02","o":10.25,"h":10.69,"l":10.25,"c":10.52,"v":75045100},{"d":"2025-05-05","o":10.42,"h":10.98,"l":10.4,"c":10.66,"v":82200000},{"d":"2025-05-06","o":10.43,"h":10.59,"l":10.38,"c":10.43,"v":59433100},{"d":"2025-05-07","o":10.5,"h":10.68,"l":10.44,"c":10.56,"v":41319000},{"d":"2025-05-08","o":10.8,"h":11.2,"l":10.67,"c":11.03,"v":57688300},{"d":"2025-05-09","o":11.11,"h":11.23,"l":10.93,"c":11.11,"v":59559300},{"d":"2025-05-12","o":11.93,"h":12.1,"l":11.49,"c":11.67,"v":82034300},{"d":"2025-05-13","o":11.77,"h":12.39,"l":11.74,"c":12.3,"v":86366800},{"d":"2025-05-14","o":12.24,"h":12.45,"l":11.82,"c":11.84,"v":74014700},{"d":"2025-05-15","o":11.85,"h":11.87,"l":11.47,"c":11.76,"v":55977300},{"d":"2025-05-16","o":11.77,"h":11.98,"l":11.67,"c":11.86,"v":47091000},{"d":"2025-05-19","o":11.68,"h":11.93,"l":11.5,"c":11.86,"v":43362700},{"d":"2025-05-20","o":11.83,"h":11.96,"l":11.57,"c":11.65,"v":44004700},{"d":"2025-05-21","o":11.46,"h":11.56,"l":11.19,"c":11.24,"v":59079100},{"d":"2025-05-22","o":11.24,"h":11.56,"l":11.18,"c":11.4,"v":50411200},{"d":"2025-05-23","o":11.06,"h":11.28,"l":11.02,"c":11.19,"v":46775800},{"d":"2025-05-27","o":11.4,"h":11.8,"l":11.37,"c":11.64,"v":69634200},{"d":"2025-05-28","o":11.7,"h":11.74,"l":11.39,"c":11.43,"v":61811800},{"d":"2025-05-29","o":11.64,"h":11.67,"l":11.31,"c":11.4,"v":61318000},{"d":"2025-05-30","o":11.3,"h":11.47,"l":11.19,"c":11.41,"v":62937800},{"d":"2025-06-02","o":11.3,"h":11.39,"l":11.03,"c":11.38,"v":49599200},{"d":"2025-06-03","o":11.33,"h":11.53,"l":11.21,"c":11.47,"v":46029200},{"d":"2025-06-04","o":11.52,"h":11.58,"l":11.32,"c":11.42,"v":43233700},{"d":"2025-06-05","o":11.34,"h":11.51,"l":11.22,"c":11.27,"v":50665800},{"d":"2025-06-06","o":11.48,"h":11.8,"l":11.42,"c":11.78,"v":49800000},{"d":"2025-06-09","o":11.89,"h":11.95,"l":11.74,"c":11.76,"v":40469700},{"d":"2025-06-10","o":11.81,"h":11.97,"l":11.68,"c":11.84,"v":41825100},{"d":"2025-06-11","o":11.95,"h":11.95,"l":10.99,"c":11.06,"v":72896700},{"d":"2025-06-12","o":10.88,"h":10.96,"l":10.68,"c":10.9,"v":54941200},{"d":"2025-06-13","o":10.32,"h":10.65,"l":10.3,"c":10.37,"v":72781100},{"d":"2025-06-16","o":10.58,"h":10.93,"l":10.45,"c":10.9,"v":59498400},{"d":"2025-06-17","o":10.7,"h":10.85,"l":10.44,"c":10.56,"v":58306100},{"d":"2025-06-18","o":10.56,"h":10.77,"l":10.53,"c":10.58,"v":58092200},{"d":"2025-06-20","o":10.71,"h":10.79,"l":10.5,"c":10.62,"v":58305800},{"d":"2025-06-23","o":10.5,"h":11.01,"l":10.26,"c":10.9,"v":79689200},{"d":"2025-06-24","o":11.24,"h":11.46,"l":11.1,"c":11.37,"v":65028800},{"d":"2025-06-25","o":11.43,"h":11.45,"l":10.95,"c":11.06,"v":41413400},{"d":"2025-06-26","o":11.14,"h":11.28,"l":11.12,"c":11.13,"v":40538300},{"d":"2025-06-27","o":11.19,"h":11.46,"l":11.14,"c":11.28,"v":45533300},{"d":"2025-06-30","o":11.3,"h":11.33,"l":11.18,"c":11.22,"v":31254000},{"d":"2025-07-01","o":11.19,"h":11.71,"l":11.16,"c":11.52,"v":50295900},{"d":"2025-07-02","o":11.53,"h":11.79,"l":11.43,"c":11.63,"v":41694300},{"d":"2025-07-03","o":11.73,"h":11.93,"l":11.67,"c":11.69,"v":30316600},{"d":"2025-07-07","o":11.59,"h":11.97,"l":11.44,"c":11.59,"v":53396300},{"d":"2025-07-08","o":11.73,"h":11.9,"l":11.55,"c":11.58,"v":51605700},{"d":"2025-07-09","o":11.71,"h":11.88,"l":11.39,"c":11.48,"v":67085300},{"d":"2025-07-10","o":12.3,"h":13.18,"l":12.13,"c":12.94,"v":148906600},{"d":"2025-07-11","o":12.82,"h":12.91,"l":12.2,"c":12.22,"v":83964100},{"d":"2025-07-14","o":12.24,"h":12.41,"l":12.13,"c":12.38,"v":59159200},{"d":"2025-07-15","o":12.45,"h":12.5,"l":12.15,"c":12.17,"v":58482200},{"d":"2025-07-16","o":12.29,"h":12.34,"l":11.91,"c":12.27,"v":67256500},{"d":"2025-07-17","o":12.6,"h":12.95,"l":12.35,"c":12.45,"v":88948400},{"d":"2025-07-18","o":12.52,"h":12.59,"l":12.2,"c":12.51,"v":70423500},{"d":"2025-07-21","o":12.58,"h":12.63,"l":12.31,"c":12.32,"v":50841000},{"d":"2025-07-22","o":12.33,"h":12.55,"l":12.18,"c":12.5,"v":54783200},{"d":"2025-07-23","o":12.55,"h":12.79,"l":12.52,"c":12.68,"v":75685400},{"d":"2025-07-24","o":11.79,"h":11.84,"l":11.33,"c":11.46,"v":120265700},{"d":"2025-07-25","o":11.55,"h":11.7,"l":11.46,"c":11.5,"v":63485400},{"d":"2025-07-28","o":11.5,"h":11.63,"l":11.4,"c":11.58,"v":70184300},{"d":"2025-07-29","o":11.61,"h":11.64,"l":11.38,"c":11.42,"v":71092100},{"d":"2025-07-30","o":11.43,"h":11.63,"l":11.31,"c":11.51,"v":73201200},{"d":"2025-07-31","o":11.47,"h":11.64,"l":11.36,"c":11.49,"v":84751000},{"d":"2025-08-01","o":11.21,"h":11.21,"l":10.9,"c":11.03,"v":71614700},{"d":"2025-08-04","o":11.1,"h":11.31,"l":11.07,"c":11.27,"v":70570600},{"d":"2025-08-05","o":11.3,"h":11.69,"l":11.13,"c":11.64,"v":65277200},{"d":"2025-08-06","o":11.59,"h":11.78,"l":11.48,"c":11.74,"v":60394600},{"d":"2025-08-07","o":11.79,"h":11.8,"l":11.59,"c":11.73,"v":47172500},{"d":"2025-08-08","o":11.78,"h":11.81,"l":11.56,"c":11.62,"v":42444700},{"d":"2025-08-11","o":11.6,"h":11.76,"l":11.55,"c":11.58,"v":51215300},{"d":"2025-08-12","o":11.78,"h":13.02,"l":11.77,"c":12.98,"v":114866500},{"d":"2025-08-13","o":12.97,"h":13.22,"l":12.74,"c":13.11,"v":64807800},{"d":"2025-08-14","o":12.92,"h":12.94,"l":12.66,"c":12.82,"v":58323100},{"d":"2025-08-15","o":12.89,"h":13.19,"l":12.86,"c":13.17,"v":49638800},{"d":"2025-08-18","o":13.12,"h":13.33,"l":13.05,"c":13.17,"v":52979600},{"d":"2025-08-19","o":13.26,"h":13.38,"l":13.11,"c":13.22,"v":57901500},{"d":"2025-08-20","o":13.06,"h":13.16,"l":12.75,"c":12.8,"v":66701100},{"d":"2025-08-21","o":12.71,"h":12.74,"l":12.48,"c":12.57,"v":62854100},{"d":"2025-08-22","o":12.58,"h":13.58,"l":12.58,"c":13.55,"v":63154000},{"d":"2025-08-25","o":13.27,"h":13.32,"l":12.88,"c":13,"v":76115700},{"d":"2025-08-26","o":13.01,"h":13.17,"l":12.88,"c":13.15,"v":61358500},{"d":"2025-08-27","o":13.13,"h":13.36,"l":13.04,"c":13.13,"v":52985600},{"d":"2025-08-28","o":13.22,"h":13.35,"l":13.06,"c":13.25,"v":66938000},{"d":"2025-08-29","o":13.25,"h":13.39,"l":13.14,"c":13.37,"v":69403100},{"d":"2025-09-02","o":13.26,"h":13.52,"l":12.94,"c":13.39,"v":93846300},{"d":"2025-09-03","o":13.45,"h":14.01,"l":13.4,"c":13.44,"v":82605900},{"d":"2025-09-04","o":13.47,"h":13.66,"l":12.85,"c":12.86,"v":81506000},{"d":"2025-09-05","o":12.92,"h":13.28,"l":12.81,"c":13.08,"v":90367800},{"d":"2025-09-08","o":13.07,"h":13.22,"l":12.89,"c":12.95,"v":90099600},{"d":"2025-09-09","o":12.94,"h":12.99,"l":12.64,"c":12.76,"v":65458800},{"d":"2025-09-10","o":12.76,"h":13.1,"l":12.64,"c":12.82,"v":87363400},{"d":"2025-09-11","o":12.95,"h":13.09,"l":12.61,"c":12.95,"v":105705500},{"d":"2025-09-12","o":12.99,"h":13.23,"l":12.89,"c":12.91,"v":86688400},{"d":"2025-09-15","o":12.94,"h":12.96,"l":12.48,"c":12.53,"v":100888800},{"d":"2025-09-16","o":12.6,"h":12.62,"l":12.16,"c":12.41,"v":91199200},{"d":"2025-09-17","o":12.44,"h":12.82,"l":12.36,"c":12.48,"v":107200000},{"d":"2025-09-18","o":12.59,"h":12.63,"l":12.47,"c":12.58,"v":112649100},{"d":"2025-09-19","o":12.65,"h":12.67,"l":12.31,"c":12.45,"v":80623200},{"d":"2025-09-22","o":12.38,"h":12.43,"l":12,"c":12.33,"v":94808800},{"d":"2025-09-23","o":12.38,"h":12.49,"l":12.19,"c":12.19,"v":73074300},{"d":"2025-09-24","o":12.22,"h":12.26,"l":11.94,"c":11.94,"v":90095800},{"d":"2025-09-25","o":11.8,"h":11.8,"l":11.36,"c":11.39,"v":101250800},{"d":"2025-09-26","o":11.45,"h":11.51,"l":11.26,"c":11.31,"v":82480500},{"d":"2025-09-29","o":11.4,"h":11.51,"l":11.19,"c":11.38,"v":92618200},{"d":"2025-09-30","o":11.42,"h":11.46,"l":11.07,"c":11.24,"v":92462400},{"d":"2025-10-01","o":11.25,"h":11.39,"l":11.16,"c":11.27,"v":81132800},{"d":"2025-10-02","o":11.36,"h":11.6,"l":11.29,"c":11.43,"v":77782200},{"d":"2025-10-03","o":11.53,"h":11.63,"l":11.37,"c":11.58,"v":76751100},{"d":"2025-10-06","o":11.65,"h":11.88,"l":11.44,"c":11.83,"v":93101300},{"d":"2025-10-07","o":11.94,"h":11.97,"l":11.52,"c":11.66,"v":61899100},{"d":"2025-10-08","o":11.7,"h":12.03,"l":11.56,"c":11.81,"v":64073700},{"d":"2025-10-09","o":12.44,"h":12.5,"l":11.51,"c":11.62,"v":101536300},{"d":"2025-10-10","o":11.7,"h":12.06,"l":11.42,"c":11.52,"v":72653500},{"d":"2025-10-13","o":11.64,"h":11.86,"l":11.63,"c":11.74,"v":44005500},{"d":"2025-10-14","o":11.59,"h":12.28,"l":11.52,"c":12.19,"v":64417200},{"d":"2025-10-15","o":12.24,"h":12.52,"l":12.15,"c":12.5,"v":52091800},{"d":"2025-10-16","o":12.55,"h":12.57,"l":11.72,"c":11.89,"v":63933200},{"d":"2025-10-17","o":11.86,"h":12.02,"l":11.83,"c":11.86,"v":34776300},{"d":"2025-10-20","o":11.93,"h":12.24,"l":11.87,"c":12.17,"v":39206500},{"d":"2025-10-21","o":12.18,"h":12.4,"l":12.08,"c":12.35,"v":38285900},{"d":"2025-10-22","o":12.27,"h":12.33,"l":11.99,"c":12.09,"v":58326700},{"d":"2025-10-23","o":12.74,"h":13.04,"l":12.35,"c":12.77,"v":91013200},{"d":"2025-10-24","o":13,"h":13.89,"l":12.9,"c":13.78,"v":94353100},{"d":"2025-10-27","o":13.78,"h":13.85,"l":13.34,"c":13.41,"v":53297400},{"d":"2025-10-28","o":13.45,"h":13.46,"l":12.65,"c":12.71,"v":53810900},{"d":"2025-10-29","o":12.72,"h":13,"l":12.64,"c":12.97,"v":45287000},{"d":"2025-10-30","o":12.79,"h":13.16,"l":12.7,"c":12.78,"v":53799400},{"d":"2025-10-31","o":12.72,"h":13.14,"l":12.64,"c":13.13,"v":44811200},{"d":"2025-11-03","o":13.09,"h":13.5,"l":12.98,"c":13.34,"v":54061400},{"d":"2025-11-04","o":13.06,"h":13.21,"l":12.53,"c":12.65,"v":58517500},{"d":"2025-11-05","o":12.76,"h":13.54,"l":12.75,"c":13.42,"v":61167700},{"d":"2025-11-06","o":13.35,"h":13.55,"l":12.95,"c":13.15,"v":67161200},{"d":"2025-11-07","o":12.8,"h":13.77,"l":12.75,"c":13.65,"v":69634400},{"d":"2025-11-10","o":13.87,"h":14.05,"l":13.27,"c":13.31,"v":53868600},{"d":"2025-11-11","o":13.3,"h":13.36,"l":12.95,"c":12.99,"v":41274700},{"d":"2025-11-12","o":13.1,"h":13.53,"l":13.02,"c":13.46,"v":46029900},{"d":"2025-11-13","o":13.32,"h":13.5,"l":13,"c":13.07,"v":38615900},{"d":"2025-11-14","o":12.78,"h":12.97,"l":12.7,"c":12.76,"v":32782600},{"d":"2025-11-17","o":12.76,"h":12.78,"l":12.25,"c":12.34,"v":43055600},{"d":"2025-11-18","o":12.22,"h":12.46,"l":12.11,"c":12.36,"v":46515100},{"d":"2025-11-19","o":12.58,"h":12.66,"l":12.15,"c":12.33,"v":53959800},{"d":"2025-11-20","o":12.51,"h":12.82,"l":12.23,"c":12.24,"v":58148600},{"d":"2025-11-21","o":12.34,"h":13.06,"l":12.32,"c":12.87,"v":64957100},{"d":"2025-11-24","o":13,"h":13.21,"l":12.81,"c":13.1,"v":51235000},{"d":"2025-11-25","o":13.1,"h":13.79,"l":13.1,"c":13.46,"v":67325800},{"d":"2025-11-26","o":13.53,"h":14.11,"l":13.45,"c":13.93,"v":64271200},{"d":"2025-11-28","o":13.99,"h":14.09,"l":13.87,"c":14.05,"v":37355400},{"d":"2025-12-01","o":13.77,"h":14.12,"l":13.56,"c":13.96,"v":75398900},{"d":"2025-12-02","o":14.06,"h":14.33,"l":13.82,"c":14.24,"v":64579400},{"d":"2025-12-03","o":14.27,"h":14.61,"l":14.25,"c":14.56,"v":60480700},{"d":"2025-12-04","o":14.65,"h":14.67,"l":14.22,"c":14.34,"v":52176200},{"d":"2025-12-05","o":14.42,"h":14.89,"l":14.25,"c":14.81,"v":56593200},{"d":"2025-12-08","o":14.81,"h":14.98,"l":14.64,"c":14.86,"v":43144100},{"d":"2025-12-09","o":14.73,"h":15.2,"l":14.57,"c":15.03,"v":66426600},{"d":"2025-12-10","o":14.99,"h":15.21,"l":14.78,"c":15.14,"v":51875500},{"d":"2025-12-11","o":15.16,"h":15.35,"l":14.7,"c":14.96,"v":46417900},{"d":"2025-12-12","o":15.15,"h":15.34,"l":14.94,"c":14.96,"v":47651200},{"d":"2025-12-15","o":15.14,"h":15.35,"l":14.87,"c":15.33,"v":80118300},{"d":"2025-12-16","o":15.36,"h":16.08,"l":15.28,"c":15.99,"v":98399200},{"d":"2025-12-17","o":15.9,"h":16,"l":15.44,"c":15.51,"v":56924000},{"d":"2025-12-18","o":15.66,"h":15.78,"l":15.38,"c":15.61,"v":49935100},{"d":"2025-12-19","o":15.59,"h":15.88,"l":15.51,"c":15.78,"v":42636900},{"d":"2025-12-22","o":15.8,"h":16.35,"l":15.77,"c":16.26,"v":62344400},{"d":"2025-12-23","o":16.13,"h":16.24,"l":15.58,"c":15.6,"v":68214500},{"d":"2025-12-24","o":15.61,"h":15.74,"l":15.49,"c":15.68,"v":25177700},{"d":"2025-12-26","o":15.61,"h":15.62,"l":15.31,"c":15.44,"v":37777100},{"d":"2025-12-29","o":15.3,"h":15.4,"l":15.02,"c":15.14,"v":44825000},{"d":"2025-12-30","o":15.14,"h":15.44,"l":15.1,"c":15.33,"v":42935100},{"d":"2025-12-31","o":15.33,"h":15.42,"l":15.22,"c":15.33,"v":27700900},{"d":"2026-01-02","o":15.37,"h":15.75,"l":15.15,"c":15.48,"v":43940300},{"d":"2026-01-05","o":15.46,"h":16.03,"l":15.41,"c":15.83,"v":56022900},{"d":"2026-01-06","o":15.85,"h":16.16,"l":15.6,"c":15.67,"v":84702000},{"d":"2026-01-07","o":15.74,"h":16.5,"l":15.65,"c":15.99,"v":84844700},{"d":"2026-01-08","o":15.88,"h":16.08,"l":15.68,"c":15.73,"v":45795300},{"d":"2026-01-09","o":16.02,"h":16.45,"l":15.66,"c":15.99,"v":51614200},{"d":"2026-01-12","o":15.7,"h":16.26,"l":15.4,"c":16,"v":91178800},{"d":"2026-01-13","o":15.62,"h":16,"l":15.22,"c":15.35,"v":82996900},{"d":"2026-01-14","o":15.25,"h":15.42,"l":14.93,"c":15.14,"v":65225500},{"d":"2026-01-15","o":15.25,"h":15.79,"l":15.25,"c":15.71,"v":71323200},{"d":"2026-01-16","o":15.67,"h":15.69,"l":15.31,"c":15.37,"v":44358800},{"d":"2026-01-20","o":15.03,"h":15.2,"l":14.65,"c":14.79,"v":38152800},{"d":"2026-01-21","o":15.01,"h":15.33,"l":14.86,"c":15.15,"v":52155100},{"d":"2026-01-22","o":15.32,"h":15.55,"l":14.88,"c":15.02,"v":42175800},{"d":"2026-01-23","o":14.81,"h":14.9,"l":14.65,"c":14.67,"v":36360400},{"d":"2026-01-26","o":14.52,"h":14.78,"l":14.5,"c":14.57,"v":42084500},{"d":"2026-01-27","o":14.59,"h":14.65,"l":13.36,"c":13.55,"v":101768100},{"d":"2026-01-28","o":13.65,"h":13.74,"l":13.38,"c":13.44,"v":52655500},{"d":"2026-01-29","o":13.4,"h":13.53,"l":13.17,"c":13.51,"v":70191000},{"d":"2026-01-30","o":13.39,"h":13.63,"l":13.23,"c":13.3,"v":47638500},{"d":"2026-02-02","o":13.5,"h":13.92,"l":13.5,"c":13.69,"v":45012900},{"d":"2026-02-03","o":13.87,"h":14.35,"l":13.81,"c":14.01,"v":48029000},{"d":"2026-02-04","o":14.15,"h":14.77,"l":13.99,"c":14.43,"v":60700900},{"d":"2026-02-05","o":14.37,"h":14.54,"l":13.92,"c":14.16,"v":40456800},{"d":"2026-02-06","o":14.32,"h":15.33,"l":14.32,"c":15.24,"v":55642600},{"d":"2026-02-09","o":15.3,"h":15.33,"l":14.99,"c":14.99,"v":34538200},{"d":"2026-02-10","o":14.94,"h":15.22,"l":14.92,"c":15.1,"v":33681700},{"d":"2026-02-11","o":15.18,"h":15.38,"l":14.2,"c":14.35,"v":44579100},{"d":"2026-02-12","o":14.62,"h":14.66,"l":13.66,"c":14.05,"v":54294300},{"d":"2026-02-13","o":14.09,"h":14.2,"l":13.84,"c":13.88,"v":41482200},{"d":"2026-02-17","o":13.96,"h":14.56,"l":13.94,"c":14.4,"v":41742300},{"d":"2026-02-18","o":14.03,"h":14.3,"l":13.66,"c":14.1,"v":63274100},{"d":"2026-02-19","o":13.92,"h":13.94,"l":13.28,"c":13.35,"v":63955600},{"d":"2026-02-20","o":13.35,"h":13.71,"l":13.33,"c":13.59,"v":56789800},{"d":"2026-02-23","o":13.5,"h":13.74,"l":12.84,"c":12.93,"v":48145800},{"d":"2026-02-24","o":12.93,"h":13.34,"l":12.89,"c":13.15,"v":64755900},{"d":"2026-02-25","o":13.23,"h":13.36,"l":13.04,"c":13.32,"v":50424900},{"d":"2026-02-26","o":13.58,"h":14.17,"l":13.56,"c":13.94,"v":94386700},{"d":"2026-02-27","o":13.42,"h":13.44,"l":12.98,"c":13.07,"v":93030400},{"d":"2026-03-02","o":12.31,"h":12.63,"l":12.11,"c":12.52,"v":87714400},{"d":"2026-03-03","o":12.06,"h":12.77,"l":11.77,"c":12.46,"v":97759200},{"d":"2026-03-04","o":12.74,"h":12.93,"l":12.4,"c":12.46,"v":66960500},{"d":"2026-03-05","o":12.02,"h":12.22,"l":11.53,"c":11.79,"v":126081900},{"d":"2026-03-06","o":11.35,"h":11.41,"l":11.08,"c":11.18,"v":100933600},{"d":"2026-03-09","o":10.89,"h":11.48,"l":10.43,"c":11.44,"v":153143100},{"d":"2026-03-10","o":11.39,"h":11.6,"l":10.89,"c":11.11,"v":129253100},{"d":"2026-03-11","o":11.12,"h":11.35,"l":10.96,"c":11.04,"v":90726200},{"d":"2026-03-12","o":10.73,"h":10.83,"l":10.51,"c":10.55,"v":112427500},{"d":"2026-03-13","o":10.6,"h":10.65,"l":10.26,"c":10.3,"v":106227100},{"d":"2026-03-16","o":10.41,"h":10.57,"l":10.34,"c":10.49,"v":80802800},{"d":"2026-03-17","o":10.94,"h":11.03,"l":10.7,"c":10.86,"v":91851100},{"d":"2026-03-18","o":10.7,"h":11.07,"l":10.63,"c":10.8,"v":72893300},{"d":"2026-03-19","o":10.51,"h":10.99,"l":10.51,"c":10.8,"v":57481900},{"d":"2026-03-20","o":10.75,"h":10.83,"l":10.34,"c":10.43,"v":58384600},{"d":"2026-03-23","o":11.14,"h":11.34,"l":10.75,"c":10.81,"v":77753600},{"d":"2026-03-24","o":10.62,"h":10.83,"l":10.44,"c":10.71,"v":55831900},{"d":"2026-03-25","o":10.99,"h":11.17,"l":10.7,"c":10.74,"v":66750400},{"d":"2026-03-26","o":10.53,"h":10.82,"l":10.52,"c":10.71,"v":41855100},{"d":"2026-03-27","o":10.5,"h":10.62,"l":10.2,"c":10.3,"v":47681400},{"d":"2026-03-30","o":10.23,"h":10.36,"l":10.09,"c":10.18,"v":40903600},{"d":"2026-03-31","o":10.4,"h":10.8,"l":10.26,"c":10.74,"v":58042059},{"d":"2026-04-01","o":10.99,"h":11.2,"l":10.87,"c":11.13,"v":51905449},{"d":"2026-04-02","o":10.56,"h":10.9,"l":10.35,"c":10.84,"v":52716605},{"d":"2026-04-06","o":10.89,"h":11.04,"l":10.78,"c":10.9,"v":37501101},{"d":"2026-04-07","o":10.81,"h":10.85,"l":10.55,"c":10.81,"v":52970917},{"d":"2026-04-08","o":12.02,"h":12.2,"l":11.38,"c":11.41,"v":100295702},{"d":"2026-04-09","o":11.31,"h":11.5,"l":11.13,"c":11.37,"v":36189996},{"d":"2026-04-10","o":11.45,"h":11.49,"l":11.24,"c":11.32,"v":31477801},{"d":"2026-04-13","o":11.01,"h":11.23,"l":10.91,"c":11.23,"v":43688523},{"d":"2026-04-14","o":12.06,"h":12.32,"l":11.81,"c":12.13,"v":89277689},{"d":"2026-04-15","o":12.21,"h":12.47,"l":12.1,"c":12.17,"v":58174252},{"d":"2026-04-16","o":12.35,"h":12.56,"l":12.03,"c":12.27,"v":54887444},{"d":"2026-04-17","o":13.14,"h":13.41,"l":12.68,"c":12.78,"v":79545620},{"d":"2026-04-20","o":12.38,"h":12.47,"l":12.03,"c":12.24,"v":62567281},{"d":"2026-04-21","o":12.06,"h":12.2,"l":11.6,"c":11.77,"v":64945605},{"d":"2026-04-22","o":11.82,"h":11.88,"l":11.46,"c":11.5,"v":58364732},{"d":"2026-04-23","o":11.65,"h":12.14,"l":11.41,"c":11.78,"v":72794914},{"d":"2026-04-24","o":11.94,"h":12.22,"l":11.8,"c":12.1,"v":40670591},{"d":"2026-04-27","o":12.03,"h":12.14,"l":11.67,"c":11.68,"v":42365976},{"d":"2026-04-28","o":11.56,"h":11.78,"l":11.49,"c":11.64,"v":42759372},{"d":"2026-04-29","o":11.56,"h":11.57,"l":11.2,"c":11.31,"v":50072671},{"d":"2026-04-30","o":11.54,"h":11.75,"l":11.47,"c":11.71,"v":37340724},{"d":"2026-05-01","o":11.83,"h":12.21,"l":11.62,"c":11.84,"v":48998663},{"d":"2026-05-04","o":11.85,"h":12.05,"l":11.65,"c":11.81,"v":36335930},{"d":"2026-05-05","o":11.98,"h":12.45,"l":11.87,"c":12.37,"v":45940442},{"d":"2026-05-06","o":12.99,"h":13.12,"l":12.69,"c":12.94,"v":56345495},{"d":"2026-05-07","o":13.12,"h":13.33,"l":12.91,"c":13.18,"v":81402266},{"d":"2026-05-08","o":13.29,"h":13.36,"l":13.07,"c":13.35,"v":56021983},{"d":"2026-05-11","o":13.01,"h":13.1,"l":12.73,"c":12.79,"v":45851282},{"d":"2026-05-12","o":12.65,"h":12.72,"l":12.38,"c":12.69,"v":47371004},{"d":"2026-05-13","o":12.67,"h":12.77,"l":12.56,"c":12.71,"v":36966658},{"d":"2026-05-14","o":12.8,"h":12.95,"l":12.6,"c":12.7,"v":61184991},{"d":"2026-05-15","o":12.5,"h":12.6,"l":12.28,"c":12.31,"v":37101528},{"d":"2026-05-18","o":12.47,"h":12.8,"l":12.21,"c":12.36,"v":58842275},{"d":"2026-05-19","o":12.18,"h":12.29,"l":11.97,"c":12.06,"v":67146318}]