[{"d":"2004-04-07","o":20.05,"h":20.6,"l":20.05,"c":20.5,"v":3707500},{"d":"2004-04-08","o":20.5,"h":20.5,"l":20.36,"c":20.43,"v":301200},{"d":"2004-04-12","o":20.45,"h":20.45,"l":19.42,"c":19.52,"v":852900},{"d":"2004-04-13","o":19.51,"h":19.55,"l":19.35,"c":19.51,"v":226800},{"d":"2004-04-14","o":19.4,"h":19.48,"l":19.4,"c":19.43,"v":143900},{"d":"2004-04-15","o":19.43,"h":19.64,"l":19.43,"c":19.6,"v":22700},{"d":"2004-04-16","o":19.6,"h":19.6,"l":19.5,"c":19.5,"v":33600},{"d":"2004-04-19","o":19.5,"h":19.58,"l":19.5,"c":19.51,"v":16300},{"d":"2004-04-20","o":19.5,"h":19.77,"l":19.5,"c":19.7,"v":13400},{"d":"2004-04-21","o":19.65,"h":19.65,"l":19,"c":19.3,"v":120000},{"d":"2004-04-22","o":19.3,"h":19.55,"l":19.25,"c":19.55,"v":11200},{"d":"2004-04-23","o":19.51,"h":19.52,"l":19.5,"c":19.5,"v":7600},{"d":"2004-04-26","o":19.5,"h":19.55,"l":19.45,"c":19.5,"v":11700},{"d":"2004-04-27","o":19.45,"h":19.95,"l":19.4,"c":19.75,"v":18000},{"d":"2004-04-28","o":19.8,"h":19.83,"l":19.55,"c":19.55,"v":15500},{"d":"2004-04-29","o":19.6,"h":19.62,"l":19.4,"c":19.58,"v":33400},{"d":"2004-04-30","o":19.55,"h":19.55,"l":19.36,"c":19.45,"v":79100},{"d":"2004-05-03","o":19.45,"h":19.5,"l":19.35,"c":19.48,"v":13200},{"d":"2004-05-04","o":19.5,"h":19.6,"l":19.3,"c":19.4,"v":60800},{"d":"2004-05-05","o":19.37,"h":19.59,"l":19.35,"c":19.59,"v":9900},{"d":"2004-05-06","o":19.6,"h":20.01,"l":19.5,"c":20,"v":83200},{"d":"2004-05-07","o":19.8,"h":19.8,"l":19.28,"c":19.3,"v":31300},{"d":"2004-05-10","o":19.15,"h":19.22,"l":18.8,"c":19.22,"v":75300},{"d":"2004-05-11","o":19.2,"h":19.2,"l":19.01,"c":19.02,"v":28600},{"d":"2004-05-12","o":19.2,"h":19.36,"l":19.15,"c":19.2,"v":26900},{"d":"2004-05-13","o":19.25,"h":19.37,"l":19.22,"c":19.26,"v":37700},{"d":"2004-05-14","o":19.3,"h":19.4,"l":19.25,"c":19.39,"v":9300},{"d":"2004-05-17","o":19.35,"h":19.35,"l":18.85,"c":19,"v":39600},{"d":"2004-05-18","o":19.08,"h":19.18,"l":18.95,"c":19.08,"v":25900},{"d":"2004-05-19","o":18.98,"h":19.09,"l":18.94,"c":19.02,"v":20400},{"d":"2004-05-20","o":19.03,"h":19.18,"l":18.9,"c":18.97,"v":30900},{"d":"2004-05-21","o":19,"h":19.19,"l":18.95,"c":18.97,"v":32800},{"d":"2004-05-24","o":18.95,"h":19,"l":18.4,"c":18.68,"v":17800},{"d":"2004-05-25","o":18.72,"h":18.8,"l":18.65,"c":18.8,"v":7000},{"d":"2004-05-26","o":18.85,"h":18.99,"l":18.82,"c":18.95,"v":4900},{"d":"2004-05-27","o":18.94,"h":19,"l":18.9,"c":18.98,"v":44900},{"d":"2004-05-28","o":18.93,"h":19.1,"l":18.75,"c":18.96,"v":19500},{"d":"2004-06-01","o":18.95,"h":19,"l":18.5,"c":18.82,"v":21200},{"d":"2004-06-02","o":18.85,"h":19.29,"l":18.85,"c":19.24,"v":60100},{"d":"2004-06-03","o":19.25,"h":19.34,"l":19.11,"c":19.14,"v":14000},{"d":"2004-06-04","o":19.19,"h":19.2,"l":18.9,"c":18.98,"v":16100},{"d":"2004-06-07","o":18.95,"h":19.04,"l":18.87,"c":18.95,"v":366300},{"d":"2004-06-08","o":19,"h":19.25,"l":19,"c":19.25,"v":38600},{"d":"2004-06-09","o":19.25,"h":19.38,"l":19.25,"c":19.38,"v":10500},{"d":"2004-06-10","o":19.44,"h":19.8,"l":19.44,"c":19.65,"v":17900},{"d":"2004-06-14","o":19.6,"h":20,"l":19.49,"c":20,"v":268500},{"d":"2004-06-15","o":20,"h":20.13,"l":19.88,"c":20,"v":88500},{"d":"2004-06-16","o":20.07,"h":20.12,"l":19.91,"c":20.12,"v":25000},{"d":"2004-06-17","o":20.14,"h":20.65,"l":20.14,"c":20.52,"v":37100},{"d":"2004-06-18","o":20.45,"h":20.95,"l":20.45,"c":20.95,"v":21200},{"d":"2004-06-21","o":21,"h":21,"l":20.25,"c":20.55,"v":69400},{"d":"2004-06-22","o":20.6,"h":20.76,"l":20.55,"c":20.6,"v":39100},{"d":"2004-06-23","o":20.5,"h":20.51,"l":20.33,"c":20.44,"v":18300},{"d":"2004-06-24","o":20.4,"h":20.4,"l":19.91,"c":20.23,"v":69200},{"d":"2004-06-25","o":20.15,"h":20.42,"l":20,"c":20,"v":168700},{"d":"2004-06-28","o":20.05,"h":20.05,"l":19.65,"c":19.74,"v":18100},{"d":"2004-06-29","o":19.75,"h":19.96,"l":19.7,"c":19.77,"v":23800},{"d":"2004-06-30","o":19.8,"h":19.95,"l":19.65,"c":19.95,"v":34200},{"d":"2004-07-01","o":19.55,"h":19.77,"l":19.5,"c":19.5,"v":57500},{"d":"2004-07-02","o":19.55,"h":19.99,"l":19.54,"c":19.99,"v":60500},{"d":"2004-07-06","o":19.97,"h":20.05,"l":19.9,"c":20,"v":34600},{"d":"2004-07-07","o":20,"h":20.09,"l":19.9,"c":20.09,"v":36100},{"d":"2004-07-08","o":20.05,"h":20.15,"l":19.95,"c":20,"v":18100},{"d":"2004-07-09","o":19.96,"h":20.08,"l":19.85,"c":20.01,"v":52600},{"d":"2004-07-12","o":19.95,"h":20.05,"l":19.9,"c":20.03,"v":6100},{"d":"2004-07-13","o":20,"h":20.1,"l":19.75,"c":19.97,"v":50800},{"d":"2004-07-14","o":20,"h":20.14,"l":19.95,"c":19.95,"v":39500},{"d":"2004-07-15","o":19.98,"h":19.98,"l":19.5,"c":19.51,"v":14500},{"d":"2004-07-16","o":19.5,"h":19.61,"l":19.25,"c":19.36,"v":27800},{"d":"2004-07-19","o":19.28,"h":19.51,"l":19.25,"c":19.51,"v":2400},{"d":"2004-07-20","o":19.55,"h":19.55,"l":19.35,"c":19.43,"v":5700},{"d":"2004-07-21","o":19.45,"h":19.45,"l":18.77,"c":18.82,"v":38400},{"d":"2004-07-22","o":18.82,"h":18.9,"l":18.55,"c":18.71,"v":14500},{"d":"2004-07-23","o":18.75,"h":18.79,"l":18.41,"c":18.73,"v":20700},{"d":"2004-07-26","o":18.82,"h":18.85,"l":18.4,"c":18.52,"v":11800},{"d":"2004-07-27","o":18.52,"h":18.95,"l":18.05,"c":18.93,"v":87600},{"d":"2004-07-28","o":18.93,"h":18.99,"l":18.5,"c":18.6,"v":138200},{"d":"2004-07-29","o":18.6,"h":19.35,"l":18.6,"c":19.35,"v":153200},{"d":"2004-07-30","o":19.35,"h":19.4,"l":18.87,"c":19,"v":371500},{"d":"2004-08-02","o":19,"h":19.2,"l":18.68,"c":19,"v":619500},{"d":"2004-08-03","o":19.05,"h":19.25,"l":18.95,"c":19.22,"v":30100},{"d":"2004-08-04","o":19.23,"h":19.37,"l":19,"c":19.05,"v":266200},{"d":"2004-08-05","o":19.02,"h":19.3,"l":19,"c":19,"v":165800},{"d":"2004-08-06","o":19.05,"h":19.35,"l":18.75,"c":18.8,"v":31100},{"d":"2004-08-09","o":18.85,"h":19.04,"l":18.7,"c":19,"v":35600},{"d":"2004-08-10","o":19.06,"h":19.68,"l":19.06,"c":19.68,"v":86600},{"d":"2004-08-11","o":19.65,"h":19.66,"l":19.2,"c":19.36,"v":102900},{"d":"2004-08-12","o":19.34,"h":19.48,"l":19.21,"c":19.22,"v":14500},{"d":"2004-08-13","o":19.25,"h":19.49,"l":19.25,"c":19.4,"v":8800},{"d":"2004-08-16","o":19.4,"h":19.5,"l":19.29,"c":19.37,"v":14100},{"d":"2004-08-17","o":19.5,"h":20.15,"l":19.4,"c":20.08,"v":39800},{"d":"2004-08-18","o":20.15,"h":20.15,"l":19.7,"c":19.95,"v":82700},{"d":"2004-08-19","o":20,"h":20.1,"l":19.9,"c":19.98,"v":217400},{"d":"2004-08-20","o":19.99,"h":20.1,"l":19.9,"c":20.1,"v":151600},{"d":"2004-08-23","o":20.15,"h":20.3,"l":20.03,"c":20.16,"v":95100},{"d":"2004-08-24","o":20.25,"h":20.6,"l":20.25,"c":20.46,"v":187600},{"d":"2004-08-25","o":20.55,"h":20.58,"l":20.25,"c":20.25,"v":54200},{"d":"2004-08-26","o":20.25,"h":20.36,"l":19.98,"c":20.36,"v":144800},{"d":"2004-08-27","o":20.36,"h":20.53,"l":20.27,"c":20.5,"v":10100},{"d":"2004-08-30","o":20.46,"h":20.6,"l":20.4,"c":20.53,"v":9600},{"d":"2004-08-31","o":20.61,"h":21,"l":20.58,"c":20.87,"v":106500},{"d":"2004-09-01","o":20.8,"h":21,"l":20.75,"c":20.75,"v":108600},{"d":"2004-09-02","o":20.8,"h":20.8,"l":20.7,"c":20.75,"v":30100},{"d":"2004-09-03","o":20.75,"h":21,"l":20.54,"c":20.8,"v":78900},{"d":"2004-09-07","o":20.75,"h":21,"l":20.58,"c":20.85,"v":75200},{"d":"2004-09-08","o":21,"h":21,"l":20.63,"c":20.64,"v":19600},{"d":"2004-09-09","o":20.55,"h":21.7,"l":20.55,"c":21.6,"v":85300},{"d":"2004-09-10","o":21.51,"h":21.55,"l":21.35,"c":21.41,"v":26700},{"d":"2004-09-13","o":21.5,"h":21.55,"l":21.34,"c":21.55,"v":114300},{"d":"2004-09-14","o":21.45,"h":21.5,"l":21.25,"c":21.48,"v":54600},{"d":"2004-09-15","o":21.48,"h":21.7,"l":21.16,"c":21.16,"v":51600},{"d":"2004-09-16","o":21.26,"h":21.55,"l":21.26,"c":21.5,"v":17500},{"d":"2004-09-17","o":21.5,"h":21.5,"l":21.16,"c":21.24,"v":13800},{"d":"2004-09-20","o":21.14,"h":21.25,"l":20.95,"c":21,"v":14500},{"d":"2004-09-21","o":21,"h":21.12,"l":20.93,"c":20.96,"v":29000},{"d":"2004-09-22","o":20.96,"h":21,"l":20.6,"c":20.93,"v":18600},{"d":"2004-09-23","o":20.98,"h":21.03,"l":20.85,"c":20.9,"v":1500},{"d":"2004-09-24","o":20.8,"h":20.96,"l":20.5,"c":20.95,"v":8900},{"d":"2004-09-27","o":20.95,"h":21.2,"l":20.95,"c":20.95,"v":7300},{"d":"2004-09-28","o":20.85,"h":21.17,"l":20.83,"c":21.17,"v":23600},{"d":"2004-09-29","o":21.1,"h":22.15,"l":21.1,"c":21.99,"v":50600},{"d":"2004-09-30","o":21.99,"h":22.21,"l":21.75,"c":22.2,"v":68400},{"d":"2004-10-01","o":22.35,"h":22.86,"l":22.35,"c":22.86,"v":87300},{"d":"2004-10-04","o":23.11,"h":23.22,"l":22.5,"c":22.68,"v":53700},{"d":"2004-10-05","o":22.64,"h":22.85,"l":22.34,"c":22.34,"v":58700},{"d":"2004-10-06","o":22.38,"h":22.39,"l":22,"c":22,"v":69900},{"d":"2004-10-07","o":22,"h":22.25,"l":21.9,"c":21.91,"v":16800},{"d":"2004-10-08","o":22.1,"h":22.32,"l":22.07,"c":22.15,"v":56600},{"d":"2004-10-11","o":22.2,"h":22.33,"l":22.15,"c":22.3,"v":35200},{"d":"2004-10-12","o":22.25,"h":22.31,"l":22.15,"c":22.25,"v":32700},{"d":"2004-10-13","o":22.05,"h":22.05,"l":21.66,"c":21.66,"v":61900},{"d":"2004-10-14","o":21.58,"h":21.6,"l":21.22,"c":21.39,"v":17000},{"d":"2004-10-15","o":21.45,"h":21.59,"l":21.3,"c":21.45,"v":27800},{"d":"2004-10-18","o":21.35,"h":21.6,"l":21.35,"c":21.5,"v":71100},{"d":"2004-10-19","o":21.5,"h":21.5,"l":21.11,"c":21.23,"v":30700},{"d":"2004-10-20","o":21.2,"h":21.25,"l":21.12,"c":21.15,"v":38000},{"d":"2004-10-21","o":21.1,"h":21.3,"l":21,"c":21.05,"v":48400},{"d":"2004-10-22","o":21.1,"h":21.13,"l":20.84,"c":20.84,"v":9200},{"d":"2004-10-25","o":20.64,"h":21,"l":20.62,"c":20.95,"v":13000},{"d":"2004-10-26","o":21,"h":21,"l":20.7,"c":20.8,"v":34000},{"d":"2004-10-27","o":20.9,"h":21,"l":20.6,"c":20.9,"v":25700},{"d":"2004-10-28","o":20.95,"h":21,"l":20.8,"c":20.85,"v":59800},{"d":"2004-10-29","o":20.86,"h":21.4,"l":20.8,"c":20.9,"v":563000},{"d":"2004-11-01","o":21.2,"h":21.4,"l":21.12,"c":21.4,"v":54700},{"d":"2004-11-02","o":21.4,"h":21.6,"l":21.38,"c":21.47,"v":68900},{"d":"2004-11-03","o":21.52,"h":21.55,"l":21.1,"c":21.11,"v":91800},{"d":"2004-11-04","o":21.14,"h":21.37,"l":20.87,"c":20.9,"v":34300},{"d":"2004-11-05","o":20.88,"h":20.9,"l":20.29,"c":20.38,"v":61900},{"d":"2004-11-08","o":20.25,"h":21.06,"l":20.25,"c":20.8,"v":59800},{"d":"2004-11-09","o":20.9,"h":21.1,"l":20.8,"c":20.98,"v":40000},{"d":"2004-11-10","o":21.05,"h":21.1,"l":20.95,"c":21,"v":71800},{"d":"2004-11-11","o":21.05,"h":21.55,"l":21.05,"c":21.39,"v":65800},{"d":"2004-11-12","o":21.45,"h":21.47,"l":21.3,"c":21.44,"v":34500},{"d":"2004-11-15","o":21.43,"h":21.43,"l":21.16,"c":21.28,"v":57700},{"d":"2004-11-16","o":21.74,"h":21.96,"l":21.57,"c":21.85,"v":103500},{"d":"2004-11-17","o":21.95,"h":21.95,"l":21.6,"c":21.7,"v":35000},{"d":"2004-11-18","o":21.65,"h":21.7,"l":21.4,"c":21.5,"v":35400},{"d":"2004-11-19","o":21.7,"h":21.85,"l":21.6,"c":21.75,"v":71500},{"d":"2004-11-22","o":21.84,"h":22.9,"l":21.84,"c":22.75,"v":112200},{"d":"2004-11-23","o":22.7,"h":23,"l":22.57,"c":22.85,"v":100300},{"d":"2004-11-24","o":22.75,"h":23.1,"l":22.75,"c":22.99,"v":35200},{"d":"2004-11-26","o":23.09,"h":23.2,"l":22.95,"c":23.14,"v":16500},{"d":"2004-11-29","o":23.09,"h":23.54,"l":22.9,"c":23.39,"v":57500},{"d":"2004-11-30","o":23.3,"h":23.65,"l":23.01,"c":23.6,"v":81700},{"d":"2004-12-01","o":23.75,"h":24.2,"l":23.65,"c":23.8,"v":193700},{"d":"2004-12-02","o":23.8,"h":23.83,"l":23.64,"c":23.75,"v":80100},{"d":"2004-12-03","o":23.75,"h":23.85,"l":23.56,"c":23.77,"v":71400},{"d":"2004-12-06","o":23.81,"h":23.85,"l":23.7,"c":23.84,"v":37200},{"d":"2004-12-07","o":23.84,"h":23.85,"l":23.14,"c":23.19,"v":30900},{"d":"2004-12-08","o":23.17,"h":23.4,"l":23.17,"c":23.35,"v":113100},{"d":"2004-12-09","o":23.4,"h":23.44,"l":23.3,"c":23.3,"v":67600},{"d":"2004-12-10","o":23.35,"h":23.58,"l":23.25,"c":23.58,"v":41700},{"d":"2004-12-13","o":23.65,"h":23.82,"l":23.39,"c":23.4,"v":45300},{"d":"2004-12-14","o":23.39,"h":23.49,"l":23.06,"c":23.35,"v":36700},{"d":"2004-12-15","o":23.36,"h":23.48,"l":23.25,"c":23.39,"v":43300},{"d":"2004-12-16","o":23.55,"h":23.66,"l":23.45,"c":23.59,"v":36500},{"d":"2004-12-17","o":23.65,"h":24.37,"l":23.6,"c":24.31,"v":95300},{"d":"2004-12-20","o":24.3,"h":24.3,"l":23.96,"c":23.99,"v":27000},{"d":"2004-12-21","o":24,"h":24.14,"l":23.76,"c":24.01,"v":72000},{"d":"2004-12-22","o":24,"h":24.4,"l":24,"c":24.08,"v":37000},{"d":"2004-12-23","o":24.15,"h":24.4,"l":24.07,"c":24.35,"v":23800},{"d":"2004-12-27","o":24.4,"h":24.5,"l":24.05,"c":24.14,"v":16600},{"d":"2004-12-28","o":24.25,"h":24.5,"l":24.25,"c":24.35,"v":31000},{"d":"2004-12-29","o":24.4,"h":24.56,"l":24.33,"c":24.54,"v":30700},{"d":"2004-12-30","o":24.54,"h":24.85,"l":24.52,"c":24.75,"v":34100},{"d":"2004-12-31","o":24.85,"h":24.85,"l":24.5,"c":24.54,"v":30800},{"d":"2005-01-03","o":24.54,"h":24.6,"l":24.26,"c":24.35,"v":67900},{"d":"2005-01-04","o":24.4,"h":24.45,"l":24,"c":24.04,"v":64900},{"d":"2005-01-05","o":24.02,"h":24.1,"l":23.65,"c":23.9,"v":96600},{"d":"2005-01-06","o":23.85,"h":23.98,"l":23.75,"c":23.79,"v":26500},{"d":"2005-01-07","o":24.04,"h":24.11,"l":23.79,"c":23.97,"v":41800},{"d":"2005-01-10","o":24.12,"h":24.21,"l":23.86,"c":23.9,"v":24300},{"d":"2005-01-11","o":24,"h":24,"l":23.7,"c":23.85,"v":31200},{"d":"2005-01-12","o":23.93,"h":23.98,"l":23.7,"c":23.84,"v":77400},{"d":"2005-01-13","o":23.89,"h":24,"l":23.79,"c":23.85,"v":48300},{"d":"2005-01-14","o":24.1,"h":24.22,"l":23.89,"c":23.96,"v":69000},{"d":"2005-01-18","o":24,"h":24.06,"l":23.71,"c":23.81,"v":110000},{"d":"2005-01-19","o":24.08,"h":24.08,"l":23.64,"c":23.75,"v":130300},{"d":"2005-01-20","o":23.8,"h":23.94,"l":23.59,"c":23.75,"v":108400},{"d":"2005-01-21","o":23.94,"h":24.12,"l":23.66,"c":23.95,"v":230300},{"d":"2005-01-24","o":24.12,"h":24.58,"l":23.99,"c":24.57,"v":32700},{"d":"2005-01-25","o":24.57,"h":24.9,"l":24.41,"c":24.41,"v":33600},{"d":"2005-01-26","o":24.46,"h":24.48,"l":24.32,"c":24.39,"v":47600},{"d":"2005-01-27","o":23.67,"h":23.92,"l":23.52,"c":23.74,"v":63900},{"d":"2005-01-28","o":23.78,"h":23.95,"l":23.64,"c":23.95,"v":33100},{"d":"2005-01-31","o":24.05,"h":24.13,"l":23.73,"c":23.8,"v":101100},{"d":"2005-02-01","o":23.9,"h":24.02,"l":23.78,"c":23.99,"v":74800},{"d":"2005-02-02","o":23.99,"h":23.99,"l":23.6,"c":23.98,"v":49200},{"d":"2005-02-03","o":24.01,"h":24.11,"l":23.9,"c":24,"v":79100},{"d":"2005-02-04","o":24.1,"h":24.17,"l":23.95,"c":23.96,"v":49400},{"d":"2005-02-07","o":24,"h":24.05,"l":23.8,"c":23.91,"v":113600},{"d":"2005-02-08","o":23.93,"h":24,"l":23.7,"c":23.71,"v":38900},{"d":"2005-02-09","o":23.79,"h":23.85,"l":23.55,"c":23.58,"v":40900},{"d":"2005-02-10","o":23.58,"h":23.79,"l":23.55,"c":23.72,"v":32900},{"d":"2005-02-11","o":23.81,"h":24.4,"l":23.6,"c":24.4,"v":96000},{"d":"2005-02-14","o":24.5,"h":25.4,"l":24.5,"c":25.1,"v":93000},{"d":"2005-02-15","o":25.2,"h":25.2,"l":25,"c":25.07,"v":46700},{"d":"2005-02-16","o":25.03,"h":25.64,"l":25.02,"c":25.54,"v":35400},{"d":"2005-02-17","o":25.56,"h":25.82,"l":25.5,"c":25.61,"v":39300},{"d":"2005-02-18","o":26.1,"h":26.49,"l":25.9,"c":26.13,"v":166200},{"d":"2005-02-22","o":26.13,"h":26.38,"l":25.82,"c":25.96,"v":79900},{"d":"2005-02-23","o":26.21,"h":26.28,"l":25.94,"c":25.99,"v":57300},{"d":"2005-02-24","o":26,"h":26,"l":25.25,"c":25.3,"v":66700},{"d":"2005-02-25","o":25.45,"h":25.5,"l":24.78,"c":24.87,"v":56500},{"d":"2005-02-28","o":25,"h":25.2,"l":24.88,"c":25,"v":61600},{"d":"2005-03-01","o":25,"h":25.8,"l":25,"c":25.7,"v":96700},{"d":"2005-03-02","o":25.7,"h":26.18,"l":25.5,"c":26.07,"v":90100},{"d":"2005-03-03","o":26.2,"h":26.8,"l":26.05,"c":26.8,"v":40000},{"d":"2005-03-04","o":26.9,"h":27,"l":26.61,"c":26.73,"v":56100},{"d":"2005-03-07","o":26.75,"h":26.88,"l":26.62,"c":26.62,"v":70700},{"d":"2005-03-08","o":26.69,"h":26.79,"l":26.46,"c":26.58,"v":37500},{"d":"2005-03-09","o":26.55,"h":26.69,"l":26.23,"c":26.53,"v":34700},{"d":"2005-03-10","o":26.59,"h":26.61,"l":26.3,"c":26.37,"v":32400},{"d":"2005-03-11","o":26.37,"h":26.37,"l":25.6,"c":26.08,"v":41700},{"d":"2005-03-14","o":26,"h":26.02,"l":25.9,"c":25.95,"v":165600},{"d":"2005-03-15","o":25.9,"h":25.96,"l":25.8,"c":25.83,"v":54600},{"d":"2005-03-16","o":25.82,"h":26.1,"l":25.7,"c":25.78,"v":79400},{"d":"2005-03-17","o":25.78,"h":26,"l":25.75,"c":25.8,"v":34000},{"d":"2005-03-18","o":25.95,"h":25.95,"l":25.62,"c":25.68,"v":44300},{"d":"2005-03-21","o":25.68,"h":25.84,"l":25.61,"c":25.64,"v":17500},{"d":"2005-03-22","o":25.55,"h":26,"l":25.55,"c":25.82,"v":100800},{"d":"2005-03-23","o":25.75,"h":25.75,"l":24.99,"c":24.99,"v":55400},{"d":"2005-03-24","o":24.9,"h":25.26,"l":24.9,"c":25,"v":44700},{"d":"2005-03-28","o":25,"h":25.05,"l":23.62,"c":24.13,"v":87900},{"d":"2005-03-29","o":24.13,"h":24.28,"l":23.9,"c":24.05,"v":87600},{"d":"2005-03-30","o":24.2,"h":24.6,"l":24.18,"c":24.38,"v":45100},{"d":"2005-03-31","o":24.39,"h":24.75,"l":24.3,"c":24.75,"v":29800},{"d":"2005-04-01","o":24.7,"h":25.05,"l":24.41,"c":24.7,"v":51800},{"d":"2005-04-04","o":24.7,"h":24.96,"l":24.46,"c":24.83,"v":16300},{"d":"2005-04-05","o":24.85,"h":25.43,"l":24.79,"c":25.35,"v":28000},{"d":"2005-04-06","o":25.5,"h":25.7,"l":25.42,"c":25.5,"v":211800},{"d":"2005-04-07","o":25.5,"h":25.5,"l":25.37,"c":25.45,"v":30900},{"d":"2005-04-08","o":25.5,"h":25.5,"l":25.22,"c":25.24,"v":16600},{"d":"2005-04-11","o":25.25,"h":25.49,"l":25.12,"c":25.2,"v":29100},{"d":"2005-04-12","o":25.23,"h":25.5,"l":25.11,"c":25.49,"v":17100},{"d":"2005-04-13","o":25.5,"h":25.55,"l":24.99,"c":25.5,"v":42200},{"d":"2005-04-14","o":25.35,"h":25.5,"l":25.2,"c":25.22,"v":74900},{"d":"2005-04-15","o":25.21,"h":25.49,"l":25.07,"c":25.25,"v":52400},{"d":"2005-04-18","o":25.35,"h":26.1,"l":25.35,"c":25.99,"v":181700},{"d":"2005-04-19","o":26,"h":26.15,"l":25.94,"c":26.02,"v":61600},{"d":"2005-04-20","o":26.08,"h":26.1,"l":25.89,"c":26,"v":70100},{"d":"2005-04-21","o":26,"h":26.1,"l":25.75,"c":25.98,"v":60000},{"d":"2005-04-22","o":26.1,"h":26.19,"l":25.86,"c":26,"v":50100},{"d":"2005-04-25","o":26.1,"h":26.29,"l":26,"c":26.1,"v":44500},{"d":"2005-04-26","o":26.1,"h":26.15,"l":25.97,"c":26.04,"v":110900},{"d":"2005-04-27","o":25.85,"h":25.85,"l":25.34,"c":25.44,"v":42500},{"d":"2005-04-28","o":25.44,"h":25.44,"l":25.15,"c":25.15,"v":38200},{"d":"2005-04-29","o":25.18,"h":25.19,"l":24.41,"c":24.5,"v":56800},{"d":"2005-05-02","o":24.25,"h":25.49,"l":24.25,"c":25.49,"v":40700},{"d":"2005-05-03","o":25.4,"h":25.8,"l":25.14,"c":25.5,"v":75300},{"d":"2005-05-04","o":25.65,"h":26,"l":25.65,"c":25.9,"v":62400},{"d":"2005-05-05","o":25.97,"h":26,"l":25.77,"c":25.92,"v":178100},{"d":"2005-05-06","o":25.97,"h":26,"l":25.75,"c":25.95,"v":29800},{"d":"2005-05-09","o":26.11,"h":26.42,"l":26.11,"c":26.31,"v":66800},{"d":"2005-05-10","o":26.31,"h":26.6,"l":26.2,"c":26.6,"v":63700},{"d":"2005-05-11","o":26.62,"h":26.66,"l":26.45,"c":26.49,"v":78400},{"d":"2005-05-12","o":26.49,"h":26.53,"l":26.11,"c":26.13,"v":68400},{"d":"2005-05-13","o":26.14,"h":26.5,"l":26.06,"c":26.2,"v":36200},{"d":"2005-05-16","o":26.35,"h":26.6,"l":26.35,"c":26.35,"v":103000},{"d":"2005-05-17","o":26.15,"h":26.5,"l":26.15,"c":26.39,"v":85200},{"d":"2005-05-18","o":26.48,"h":26.48,"l":26.3,"c":26.34,"v":86800},{"d":"2005-05-19","o":26.4,"h":26.48,"l":26.31,"c":26.33,"v":118300},{"d":"2005-05-20","o":26.38,"h":26.5,"l":26.3,"c":26.43,"v":158800},{"d":"2005-05-23","o":26.5,"h":26.75,"l":26.38,"c":26.59,"v":181600},{"d":"2005-05-24","o":26.63,"h":26.73,"l":26.52,"c":26.6,"v":174600},{"d":"2005-05-25","o":26.65,"h":26.75,"l":26.55,"c":26.62,"v":198300},{"d":"2005-05-26","o":26.65,"h":26.65,"l":26.61,"c":26.64,"v":46100},{"d":"2005-05-27","o":26.64,"h":26.65,"l":26.55,"c":26.65,"v":19600},{"d":"2005-05-31","o":26.65,"h":26.84,"l":26.6,"c":26.65,"v":92500},{"d":"2005-06-01","o":26.7,"h":27.73,"l":26.67,"c":27.28,"v":144600},{"d":"2005-06-02","o":27.42,"h":28.18,"l":27.35,"c":27.4,"v":63600},{"d":"2005-06-03","o":27.25,"h":27.75,"l":27.25,"c":27.34,"v":25200},{"d":"2005-06-06","o":27.5,"h":27.75,"l":27.39,"c":27.6,"v":76200},{"d":"2005-06-07","o":27.7,"h":28.05,"l":27.64,"c":27.95,"v":66200},{"d":"2005-06-08","o":27.95,"h":28.04,"l":27.8,"c":27.81,"v":44900},{"d":"2005-06-09","o":27.91,"h":28.04,"l":27.55,"c":27.94,"v":45700},{"d":"2005-06-10","o":27.94,"h":28.09,"l":27.66,"c":27.7,"v":43900},{"d":"2005-06-13","o":27.9,"h":28.17,"l":27.8,"c":27.9,"v":114800},{"d":"2005-06-14","o":27.95,"h":28.11,"l":27.93,"c":28,"v":97100},{"d":"2005-06-15","o":28.25,"h":28.25,"l":27.91,"c":28,"v":36000},{"d":"2005-06-16","o":28.25,"h":28.25,"l":27.95,"c":28.03,"v":132200},{"d":"2005-06-17","o":28.1,"h":28.44,"l":28.02,"c":28.4,"v":145500},{"d":"2005-06-20","o":28.65,"h":29.2,"l":28.47,"c":28.77,"v":220000},{"d":"2005-06-21","o":28.95,"h":28.98,"l":28.6,"c":28.61,"v":163600},{"d":"2005-06-22","o":28.85,"h":28.96,"l":28.44,"c":28.82,"v":113700},{"d":"2005-06-23","o":28.76,"h":29.05,"l":28.58,"c":28.7,"v":90700},{"d":"2005-06-24","o":28.7,"h":28.85,"l":28.04,"c":28.35,"v":430300},{"d":"2005-06-27","o":28.43,"h":28.7,"l":28.15,"c":28.23,"v":57600},{"d":"2005-06-28","o":28.4,"h":28.7,"l":28.25,"c":28.45,"v":90500},{"d":"2005-06-29","o":28.5,"h":28.74,"l":28.47,"c":28.69,"v":87400},{"d":"2005-06-30","o":28.75,"h":28.81,"l":28.57,"c":28.7,"v":68300},{"d":"2005-07-01","o":28.75,"h":28.95,"l":28.59,"c":28.95,"v":37600},{"d":"2005-07-05","o":28.95,"h":29.5,"l":28.95,"c":29.44,"v":65200},{"d":"2005-07-06","o":29.44,"h":29.6,"l":29.32,"c":29.48,"v":120000},{"d":"2005-07-07","o":29.42,"h":29.56,"l":29.12,"c":29.45,"v":68900},{"d":"2005-07-08","o":29.5,"h":30.99,"l":29.43,"c":30.5,"v":131000},{"d":"2005-07-11","o":30.39,"h":30.4,"l":29.61,"c":29.63,"v":126900},{"d":"2005-07-12","o":29.7,"h":30.04,"l":29.35,"c":29.92,"v":154300},{"d":"2005-07-13","o":29.92,"h":29.96,"l":29.67,"c":29.78,"v":156900},{"d":"2005-07-14","o":29.78,"h":29.78,"l":29.35,"c":29.36,"v":164100},{"d":"2005-07-15","o":29.36,"h":29.48,"l":29.17,"c":29.45,"v":139600},{"d":"2005-07-18","o":29.45,"h":29.75,"l":29.24,"c":29.73,"v":93100},{"d":"2005-07-19","o":29.77,"h":30,"l":29.67,"c":29.93,"v":90200},{"d":"2005-07-20","o":29.98,"h":30.11,"l":29.89,"c":30,"v":174300},{"d":"2005-07-21","o":30.1,"h":30.19,"l":29.8,"c":30,"v":80600},{"d":"2005-07-22","o":30.08,"h":30.08,"l":29.83,"c":29.9,"v":139800},{"d":"2005-07-25","o":29.95,"h":30.16,"l":29.63,"c":29.87,"v":92700},{"d":"2005-07-26","o":29.91,"h":30.15,"l":29.7,"c":30.15,"v":64900},{"d":"2005-07-27","o":30.05,"h":30.45,"l":29.8,"c":30.45,"v":151300},{"d":"2005-07-28","o":30.6,"h":30.86,"l":30.45,"c":30.65,"v":160800},{"d":"2005-07-29","o":30.75,"h":31.07,"l":30.68,"c":30.8,"v":67800},{"d":"2005-08-01","o":30.85,"h":31.04,"l":30.6,"c":30.72,"v":59100},{"d":"2005-08-02","o":30.83,"h":31.1,"l":30.83,"c":31.04,"v":86200},{"d":"2005-08-03","o":31.06,"h":31.2,"l":30.85,"c":31.2,"v":114600},{"d":"2005-08-04","o":31.1,"h":31.16,"l":30.59,"c":30.59,"v":94700},{"d":"2005-08-05","o":30.59,"h":30.75,"l":27.33,"c":28.3,"v":411600},{"d":"2005-08-08","o":28.31,"h":28.31,"l":27.02,"c":27.3,"v":193900},{"d":"2005-08-09","o":27.75,"h":27.75,"l":26.68,"c":26.9,"v":243100},{"d":"2005-08-10","o":27.25,"h":27.95,"l":27.25,"c":27.55,"v":271300},{"d":"2005-08-11","o":27.23,"h":27.83,"l":26.98,"c":27.6,"v":119300},{"d":"2005-08-12","o":27.6,"h":27.7,"l":27.13,"c":27.2,"v":55300},{"d":"2005-08-15","o":27.3,"h":27.5,"l":26.76,"c":27.2,"v":135900},{"d":"2005-08-16","o":27.17,"h":27.23,"l":26.99,"c":27.13,"v":80100},{"d":"2005-08-17","o":27.23,"h":27.45,"l":27,"c":27.22,"v":118800},{"d":"2005-08-18","o":27.1,"h":27.55,"l":26.95,"c":27.18,"v":189600},{"d":"2005-08-19","o":27.17,"h":27.19,"l":26.92,"c":27.1,"v":46000},{"d":"2005-08-22","o":27.13,"h":27.3,"l":27.05,"c":27.3,"v":84500},{"d":"2005-08-23","o":27.27,"h":27.53,"l":27.2,"c":27.32,"v":106400},{"d":"2005-08-24","o":27.26,"h":27.83,"l":27.17,"c":27.61,"v":346500},{"d":"2005-08-25","o":27.39,"h":28.3,"l":27.39,"c":28.04,"v":319000},{"d":"2005-08-26","o":28.1,"h":28.1,"l":27.18,"c":27.36,"v":153600},{"d":"2005-08-29","o":27.55,"h":28.35,"l":27.4,"c":28.02,"v":126800},{"d":"2005-08-30","o":28.25,"h":28.28,"l":28.05,"c":28.16,"v":123100},{"d":"2005-08-31","o":27.99,"h":28.69,"l":27.99,"c":28.44,"v":111300},{"d":"2005-09-01","o":28.5,"h":28.51,"l":28.03,"c":28.13,"v":113200},{"d":"2005-09-02","o":28.2,"h":28.25,"l":28.02,"c":28.25,"v":82700},{"d":"2005-09-06","o":28.25,"h":28.97,"l":28.16,"c":28.84,"v":132200},{"d":"2005-09-07","o":28.64,"h":28.89,"l":28.55,"c":28.64,"v":171000},{"d":"2005-09-08","o":28.61,"h":29.1,"l":28.6,"c":28.85,"v":192900},{"d":"2005-09-09","o":28.87,"h":28.93,"l":28.38,"c":28.51,"v":109200},{"d":"2005-09-12","o":28.29,"h":28.99,"l":28.21,"c":28.84,"v":115500},{"d":"2005-09-13","o":28.84,"h":29.02,"l":28.57,"c":28.91,"v":132600},{"d":"2005-09-14","o":28.9,"h":28.9,"l":28.75,"c":28.85,"v":160000},{"d":"2005-09-15","o":28.73,"h":28.8,"l":28.7,"c":28.79,"v":79200},{"d":"2005-09-16","o":28.8,"h":28.8,"l":28.7,"c":28.77,"v":107900},{"d":"2005-09-19","o":28.75,"h":28.88,"l":28.65,"c":28.84,"v":154800},{"d":"2005-09-20","o":28.9,"h":29.05,"l":28.12,"c":28.36,"v":159600},{"d":"2005-09-21","o":28.36,"h":28.52,"l":28.14,"c":28.4,"v":134700},{"d":"2005-09-22","o":28.3,"h":28.53,"l":28.2,"c":28.25,"v":71000},{"d":"2005-09-23","o":28.25,"h":28.51,"l":28.05,"c":28.27,"v":64800},{"d":"2005-09-26","o":28.3,"h":28.51,"l":28.2,"c":28.2,"v":59300},{"d":"2005-09-27","o":28.14,"h":28.76,"l":28.14,"c":28.35,"v":68800},{"d":"2005-09-28","o":28.33,"h":28.61,"l":28.26,"c":28.49,"v":91900},{"d":"2005-09-29","o":28.37,"h":28.6,"l":28.25,"c":28.6,"v":81200},{"d":"2005-09-30","o":28.6,"h":28.65,"l":28,"c":28.1,"v":86000},{"d":"2005-10-03","o":28,"h":28.68,"l":27.93,"c":28.68,"v":110100},{"d":"2005-10-04","o":28.68,"h":29.1,"l":28.43,"c":28.91,"v":207300},{"d":"2005-10-05","o":28.75,"h":28.88,"l":28.25,"c":28.85,"v":102100},{"d":"2005-10-06","o":28.85,"h":29.1,"l":28.6,"c":28.88,"v":149300},{"d":"2005-10-07","o":28.88,"h":29.42,"l":28.8,"c":29.19,"v":66200},{"d":"2005-10-10","o":29.09,"h":29.35,"l":28.63,"c":28.79,"v":268100},{"d":"2005-10-11","o":28.79,"h":28.93,"l":28,"c":28.01,"v":127700},{"d":"2005-10-12","o":27.9,"h":28.18,"l":27.18,"c":27.44,"v":134600},{"d":"2005-10-13","o":27.44,"h":27.53,"l":26.76,"c":27.1,"v":126600},{"d":"2005-10-14","o":27.35,"h":27.96,"l":27.16,"c":27.89,"v":125900},{"d":"2005-10-17","o":27.85,"h":28.1,"l":27.68,"c":27.97,"v":142800},{"d":"2005-10-18","o":27.99,"h":28.06,"l":27.33,"c":27.44,"v":177000},{"d":"2005-10-19","o":27.44,"h":27.73,"l":27.12,"c":27.68,"v":192200},{"d":"2005-10-20","o":27.73,"h":27.85,"l":26.78,"c":26.97,"v":100600},{"d":"2005-10-21","o":26.86,"h":27.7,"l":26.86,"c":27.5,"v":106800},{"d":"2005-10-24","o":27.9,"h":28.07,"l":27.72,"c":27.95,"v":168000},{"d":"2005-10-25","o":27.5,"h":27.81,"l":27,"c":27.8,"v":82800},{"d":"2005-10-26","o":27.74,"h":27.74,"l":27.3,"c":27.48,"v":94400},{"d":"2005-10-27","o":27.48,"h":27.49,"l":26.85,"c":26.85,"v":37000},{"d":"2005-10-28","o":26.88,"h":26.89,"l":26.39,"c":26.45,"v":108900},{"d":"2005-10-31","o":26.5,"h":26.93,"l":26.31,"c":26.36,"v":95800},{"d":"2005-11-01","o":26.38,"h":26.86,"l":26.02,"c":26.55,"v":86200},{"d":"2005-11-02","o":26.6,"h":27.34,"l":26.3,"c":27.34,"v":72300},{"d":"2005-11-03","o":27.44,"h":27.63,"l":27.2,"c":27.49,"v":55800},{"d":"2005-11-04","o":27.49,"h":27.7,"l":27,"c":27.4,"v":59300},{"d":"2005-11-07","o":26,"h":26,"l":24.55,"c":25.3,"v":622900},{"d":"2005-11-08","o":25.15,"h":26.75,"l":25.15,"c":26.51,"v":209100},{"d":"2005-11-09","o":26.55,"h":27.08,"l":26.16,"c":26.93,"v":154700},{"d":"2005-11-10","o":26.93,"h":28.09,"l":26.62,"c":27.9,"v":109300},{"d":"2005-11-11","o":27.51,"h":27.99,"l":27.2,"c":27.79,"v":89500},{"d":"2005-11-14","o":27.9,"h":27.9,"l":27,"c":27.2,"v":63800},{"d":"2005-11-15","o":27.3,"h":28,"l":27.02,"c":27.9,"v":85300},{"d":"2005-11-16","o":28.1,"h":28.1,"l":26.85,"c":27.36,"v":109300},{"d":"2005-11-17","o":27.45,"h":27.58,"l":27.23,"c":27.4,"v":46800},{"d":"2005-11-18","o":27.6,"h":27.6,"l":27.25,"c":27.37,"v":56700},{"d":"2005-11-21","o":27.15,"h":27.49,"l":27.05,"c":27.25,"v":49900},{"d":"2005-11-22","o":27.25,"h":27.4,"l":27.03,"c":27.29,"v":76900},{"d":"2005-11-23","o":27.29,"h":27.39,"l":26.99,"c":27.25,"v":55700},{"d":"2005-11-25","o":27.24,"h":27.5,"l":27.06,"c":27.48,"v":15100},{"d":"2005-11-28","o":27.5,"h":27.5,"l":27.16,"c":27.2,"v":48800},{"d":"2005-11-29","o":27.23,"h":27.29,"l":27.07,"c":27.13,"v":38000},{"d":"2005-11-30","o":27.1,"h":27.1,"l":26.82,"c":26.98,"v":41600},{"d":"2005-12-01","o":26.98,"h":27.07,"l":26.82,"c":27.07,"v":117700},{"d":"2005-12-02","o":27.07,"h":27.34,"l":26.6,"c":27.18,"v":112800},{"d":"2005-12-05","o":27.05,"h":27.11,"l":26.85,"c":27.08,"v":45700},{"d":"2005-12-06","o":27.11,"h":27.18,"l":26.87,"c":26.94,"v":42800},{"d":"2005-12-07","o":26.94,"h":27.04,"l":26.54,"c":26.67,"v":69000},{"d":"2005-12-08","o":26.75,"h":26.84,"l":26.5,"c":26.6,"v":81200},{"d":"2005-12-09","o":26.65,"h":26.9,"l":26.59,"c":26.68,"v":103400},{"d":"2005-12-12","o":26.75,"h":26.77,"l":26.3,"c":26.59,"v":47300},{"d":"2005-12-13","o":26.51,"h":26.65,"l":26.35,"c":26.5,"v":68600},{"d":"2005-12-14","o":26.5,"h":26.55,"l":26.05,"c":26.23,"v":135400},{"d":"2005-12-15","o":26.15,"h":26.15,"l":25.41,"c":25.54,"v":108200},{"d":"2005-12-16","o":25.57,"h":25.57,"l":24.75,"c":25.24,"v":218300},{"d":"2005-12-19","o":25.23,"h":25.5,"l":25.1,"c":25.37,"v":92700},{"d":"2005-12-20","o":25.35,"h":26.05,"l":25.29,"c":25.98,"v":135700},{"d":"2005-12-21","o":26.3,"h":26.3,"l":25.74,"c":25.91,"v":77900},{"d":"2005-12-22","o":26,"h":26.32,"l":25.81,"c":26.32,"v":101800},{"d":"2005-12-23","o":26.2,"h":26.5,"l":26.15,"c":26.5,"v":28500},{"d":"2005-12-27","o":26.45,"h":26.51,"l":25.6,"c":25.87,"v":60700},{"d":"2005-12-28","o":25.8,"h":25.83,"l":25.35,"c":25.77,"v":46100},{"d":"2005-12-29","o":25.7,"h":25.8,"l":25.57,"c":25.62,"v":52200},{"d":"2005-12-30","o":25.5,"h":26.07,"l":25.36,"c":25.92,"v":68000},{"d":"2006-01-03","o":26.08,"h":26.44,"l":25.65,"c":26.42,"v":106900},{"d":"2006-01-04","o":26.35,"h":26.52,"l":26.13,"c":26.52,"v":70400},{"d":"2006-01-05","o":26.56,"h":26.75,"l":26.33,"c":26.56,"v":64400},{"d":"2006-01-06","o":26.65,"h":26.73,"l":26.15,"c":26.59,"v":152300},{"d":"2006-01-09","o":26.56,"h":27.14,"l":26.56,"c":27.07,"v":40100},{"d":"2006-01-10","o":26.87,"h":27.54,"l":26.8,"c":27.45,"v":52500},{"d":"2006-01-11","o":27.45,"h":27.47,"l":26.66,"c":27.25,"v":108000},{"d":"2006-01-12","o":27.4,"h":27.76,"l":26.97,"c":27,"v":132800},{"d":"2006-01-13","o":27.25,"h":27.29,"l":26.69,"c":27.05,"v":74300},{"d":"2006-01-17","o":27.1,"h":27.42,"l":26.12,"c":26.65,"v":180300},{"d":"2006-01-18","o":26.59,"h":27.19,"l":26.59,"c":26.84,"v":133100},{"d":"2006-01-19","o":26.57,"h":26.7,"l":26.22,"c":26.45,"v":93500},{"d":"2006-01-20","o":26.62,"h":26.62,"l":26.1,"c":26.14,"v":109800},{"d":"2006-01-23","o":26.13,"h":26.6,"l":26,"c":26.33,"v":70100},{"d":"2006-01-24","o":26.33,"h":26.6,"l":26.02,"c":26.35,"v":54200},{"d":"2006-01-25","o":26.22,"h":26.58,"l":26.18,"c":26.58,"v":68000},{"d":"2006-01-26","o":26.58,"h":26.58,"l":26.11,"c":26.24,"v":132100},{"d":"2006-01-27","o":26.3,"h":26.4,"l":26.11,"c":26.23,"v":43200},{"d":"2006-01-30","o":26.3,"h":26.32,"l":26.11,"c":26.27,"v":75300},{"d":"2006-01-31","o":26.27,"h":26.32,"l":26.09,"c":26.27,"v":87400},{"d":"2006-02-01","o":26.3,"h":26.3,"l":26.02,"c":26.1,"v":66800},{"d":"2006-02-02","o":26.1,"h":26.2,"l":25,"c":25.33,"v":160500},{"d":"2006-02-03","o":25.13,"h":25.21,"l":24.8,"c":24.95,"v":168400},{"d":"2006-02-06","o":25.05,"h":25.5,"l":24.99,"c":25.35,"v":142600},{"d":"2006-02-07","o":25.26,"h":25.6,"l":25.01,"c":25.09,"v":55200},{"d":"2006-02-08","o":25.19,"h":25.37,"l":24.96,"c":25.2,"v":134600},{"d":"2006-02-09","o":25.25,"h":25.57,"l":24.97,"c":25.01,"v":77300},{"d":"2006-02-10","o":25.01,"h":25.8,"l":25.01,"c":25.5,"v":120200},{"d":"2006-02-13","o":25.52,"h":26.15,"l":25.5,"c":26,"v":145200},{"d":"2006-02-14","o":26.05,"h":26.83,"l":26.05,"c":26.38,"v":141500},{"d":"2006-02-15","o":26.5,"h":26.7,"l":26.15,"c":26.48,"v":64500},{"d":"2006-02-16","o":26.6,"h":27.1,"l":26.57,"c":27.07,"v":125500},{"d":"2006-02-17","o":27.08,"h":27.1,"l":26.78,"c":26.94,"v":87000},{"d":"2006-02-21","o":27.04,"h":27.24,"l":26.77,"c":26.95,"v":82700},{"d":"2006-02-22","o":26.95,"h":27.07,"l":26.83,"c":26.83,"v":86900},{"d":"2006-02-23","o":26.93,"h":26.95,"l":26.7,"c":26.84,"v":66000},{"d":"2006-02-24","o":26.74,"h":26.8,"l":26.38,"c":26.44,"v":56200},{"d":"2006-02-27","o":26.5,"h":26.75,"l":26.32,"c":26.5,"v":75900},{"d":"2006-02-28","o":26.54,"h":26.6,"l":26.25,"c":26.31,"v":63100},{"d":"2006-03-01","o":26.27,"h":27.38,"l":26.27,"c":27.29,"v":103800},{"d":"2006-03-02","o":27.3,"h":27.32,"l":26.56,"c":26.77,"v":64800},{"d":"2006-03-03","o":26.75,"h":26.99,"l":26.37,"c":26.37,"v":70500},{"d":"2006-03-06","o":25.7,"h":26.83,"l":25.7,"c":26.55,"v":48500},{"d":"2006-03-07","o":26.65,"h":26.79,"l":26.29,"c":26.34,"v":47800},{"d":"2006-03-08","o":26.34,"h":26.9,"l":26.32,"c":26.66,"v":90800},{"d":"2006-03-09","o":26.66,"h":27,"l":26.65,"c":26.85,"v":51700},{"d":"2006-03-10","o":26.8,"h":26.95,"l":26.5,"c":26.7,"v":64400},{"d":"2006-03-13","o":26.8,"h":26.93,"l":26.6,"c":26.66,"v":38300},{"d":"2006-03-14","o":26.52,"h":26.8,"l":26.26,"c":26.69,"v":39100},{"d":"2006-03-15","o":26.55,"h":26.95,"l":26.5,"c":26.77,"v":95800},{"d":"2006-03-16","o":26.75,"h":26.95,"l":26.6,"c":26.88,"v":69800},{"d":"2006-03-17","o":26.93,"h":27.1,"l":26.51,"c":26.75,"v":131700},{"d":"2006-03-20","o":26.71,"h":26.94,"l":26.5,"c":26.81,"v":57700},{"d":"2006-03-21","o":26.75,"h":26.94,"l":26.36,"c":26.51,"v":113600},{"d":"2006-03-22","o":26.47,"h":26.62,"l":26.29,"c":26.6,"v":62700},{"d":"2006-03-23","o":27,"h":27.23,"l":26.75,"c":27.2,"v":115400},{"d":"2006-03-24","o":27.3,"h":27.35,"l":26.94,"c":27.11,"v":104000},{"d":"2006-03-27","o":27.2,"h":27.25,"l":27,"c":27.07,"v":54200},{"d":"2006-03-28","o":27.1,"h":27.2,"l":26.94,"c":26.99,"v":116400},{"d":"2006-03-29","o":27.07,"h":27.34,"l":26.94,"c":26.99,"v":165900},{"d":"2006-03-30","o":27.2,"h":27.3,"l":27.05,"c":27.1,"v":80700},{"d":"2006-03-31","o":27.2,"h":27.29,"l":26.85,"c":26.99,"v":98400},{"d":"2006-04-03","o":27,"h":27.05,"l":26.85,"c":26.94,"v":136700},{"d":"2006-04-04","o":26.89,"h":27.05,"l":26.8,"c":26.82,"v":119800},{"d":"2006-04-05","o":26.98,"h":27.08,"l":26.61,"c":26.62,"v":96700},{"d":"2006-04-06","o":26.65,"h":26.79,"l":26.53,"c":26.59,"v":77200},{"d":"2006-04-07","o":26.62,"h":26.75,"l":26,"c":26.06,"v":122700},{"d":"2006-04-10","o":26.05,"h":26.31,"l":25.95,"c":26.15,"v":67100},{"d":"2006-04-11","o":26.2,"h":26.2,"l":25.76,"c":25.98,"v":109100},{"d":"2006-04-12","o":25.98,"h":26.1,"l":25.88,"c":25.98,"v":111800},{"d":"2006-04-13","o":25.9,"h":26,"l":25.55,"c":25.61,"v":134500},{"d":"2006-04-17","o":25.61,"h":25.8,"l":25,"c":25.18,"v":119500},{"d":"2006-04-18","o":25.24,"h":25.75,"l":25.23,"c":25.55,"v":161300},{"d":"2006-04-19","o":25.57,"h":25.99,"l":25.55,"c":25.8,"v":86900},{"d":"2006-04-20","o":25.88,"h":25.88,"l":25.52,"c":25.53,"v":52500},{"d":"2006-04-21","o":25.85,"h":26.36,"l":25.8,"c":26,"v":176000},{"d":"2006-04-24","o":26.45,"h":26.45,"l":25.95,"c":26.02,"v":90800},{"d":"2006-04-25","o":26.3,"h":26.31,"l":26,"c":26.03,"v":129400},{"d":"2006-04-26","o":26.12,"h":26.28,"l":25.62,"c":25.91,"v":233600},{"d":"2006-04-27","o":25.1,"h":25.68,"l":25.01,"c":25.49,"v":88000},{"d":"2006-04-28","o":25.35,"h":26.04,"l":25.35,"c":25.9,"v":140300},{"d":"2006-05-01","o":25.76,"h":25.94,"l":25.07,"c":25.17,"v":118600},{"d":"2006-05-02","o":25.18,"h":25.38,"l":24.58,"c":24.8,"v":88800},{"d":"2006-05-03","o":24.79,"h":25.18,"l":24.75,"c":25,"v":60800},{"d":"2006-05-04","o":25.1,"h":25.5,"l":25.1,"c":25.38,"v":44300},{"d":"2006-05-05","o":25.75,"h":26,"l":25.34,"c":25.34,"v":94700},{"d":"2006-05-08","o":25.34,"h":25.34,"l":24.52,"c":24.66,"v":170100},{"d":"2006-05-09","o":24.82,"h":24.94,"l":24.7,"c":24.75,"v":150100},{"d":"2006-05-10","o":24.85,"h":25.46,"l":24.77,"c":25.31,"v":66200},{"d":"2006-05-11","o":25.4,"h":25.45,"l":24.54,"c":24.54,"v":152400},{"d":"2006-05-12","o":24.51,"h":24.76,"l":24.25,"c":24.49,"v":93000},{"d":"2006-05-15","o":24.49,"h":24.55,"l":24.28,"c":24.5,"v":151900},{"d":"2006-05-16","o":24.53,"h":24.58,"l":24.19,"c":24.39,"v":248700},{"d":"2006-05-17","o":24.19,"h":24.3,"l":23.71,"c":24.15,"v":141200},{"d":"2006-05-18","o":24.2,"h":24.47,"l":23.72,"c":23.9,"v":192200},{"d":"2006-05-19","o":24,"h":24.14,"l":23.8,"c":23.92,"v":129200},{"d":"2006-05-22","o":23.92,"h":23.96,"l":23.35,"c":23.75,"v":197400},{"d":"2006-05-23","o":23.9,"h":24.12,"l":23.75,"c":23.94,"v":213400},{"d":"2006-05-24","o":23.9,"h":24,"l":23.51,"c":23.76,"v":614300},{"d":"2006-05-25","o":23.81,"h":24.43,"l":23.76,"c":24.35,"v":89100},{"d":"2006-05-26","o":24.4,"h":24.77,"l":24.25,"c":24.32,"v":66800},{"d":"2006-05-30","o":24.22,"h":24.22,"l":23.86,"c":23.91,"v":121300},{"d":"2006-05-31","o":23.95,"h":24.7,"l":23.95,"c":24.46,"v":171600},{"d":"2006-06-01","o":24.56,"h":24.8,"l":24.34,"c":24.45,"v":101500},{"d":"2006-06-02","o":24.55,"h":24.7,"l":24.3,"c":24.6,"v":130500},{"d":"2006-06-05","o":24.6,"h":24.95,"l":24.51,"c":24.55,"v":89700},{"d":"2006-06-06","o":24.55,"h":24.79,"l":24.1,"c":24.49,"v":197800},{"d":"2006-06-07","o":24.59,"h":24.92,"l":24.03,"c":24.17,"v":130000},{"d":"2006-06-08","o":24.07,"h":24.36,"l":23.87,"c":24.35,"v":192000},{"d":"2006-06-09","o":24.45,"h":24.6,"l":23.91,"c":24.01,"v":176600},{"d":"2006-06-12","o":23.98,"h":24.21,"l":23.92,"c":24,"v":117400},{"d":"2006-06-13","o":23.9,"h":24.11,"l":23.5,"c":23.57,"v":183900},{"d":"2006-06-14","o":23.55,"h":24,"l":23.26,"c":23.75,"v":164000},{"d":"2006-06-15","o":23.75,"h":24.32,"l":23.75,"c":24.3,"v":182100},{"d":"2006-06-16","o":24.35,"h":24.42,"l":23.7,"c":23.81,"v":266200},{"d":"2006-06-19","o":23.8,"h":23.83,"l":23.4,"c":23.65,"v":178100},{"d":"2006-06-20","o":23.65,"h":23.85,"l":23.6,"c":23.62,"v":107000},{"d":"2006-06-21","o":23.6,"h":23.9,"l":23.6,"c":23.78,"v":78700},{"d":"2006-06-22","o":23.78,"h":24.05,"l":23.72,"c":23.98,"v":99000},{"d":"2006-06-23","o":24.01,"h":24.33,"l":23.95,"c":24.29,"v":90400},{"d":"2006-06-26","o":24.4,"h":24.6,"l":24.23,"c":24.58,"v":72800},{"d":"2006-06-27","o":24.7,"h":24.7,"l":23.99,"c":24.04,"v":77600},{"d":"2006-06-28","o":24.01,"h":24.28,"l":24,"c":24.27,"v":54800},{"d":"2006-06-29","o":24.37,"h":24.79,"l":24.13,"c":24.75,"v":93400},{"d":"2006-06-30","o":24.85,"h":25.05,"l":24.5,"c":25.05,"v":178500},{"d":"2006-07-03","o":25.04,"h":25.14,"l":24.8,"c":25.14,"v":39300},{"d":"2006-07-05","o":25.39,"h":25.42,"l":24.94,"c":25.19,"v":136500},{"d":"2006-07-06","o":25.24,"h":25.49,"l":25.15,"c":25.37,"v":77400},{"d":"2006-07-07","o":25.4,"h":25.44,"l":25.01,"c":25.13,"v":67300},{"d":"2006-07-10","o":25.05,"h":25.4,"l":25.05,"c":25.14,"v":53100},{"d":"2006-07-11","o":25.13,"h":25.35,"l":24.94,"c":25.12,"v":76000},{"d":"2006-07-12","o":25.18,"h":25.22,"l":24.91,"c":25,"v":79400},{"d":"2006-07-13","o":24.99,"h":25.22,"l":24.94,"c":25.02,"v":67600},{"d":"2006-07-14","o":25.02,"h":25.44,"l":24.85,"c":25.04,"v":99900},{"d":"2006-07-17","o":25.29,"h":25.31,"l":24.85,"c":25.3,"v":62600},{"d":"2006-07-18","o":25.4,"h":25.59,"l":25.04,"c":25.59,"v":58100},{"d":"2006-07-19","o":25.5,"h":26,"l":25.3,"c":25.95,"v":80800},{"d":"2006-07-20","o":25.95,"h":25.95,"l":25.51,"c":25.77,"v":63400},{"d":"2006-07-21","o":25.81,"h":25.81,"l":25.06,"c":25.35,"v":92300},{"d":"2006-07-24","o":25.51,"h":25.62,"l":25.21,"c":25.62,"v":61600},{"d":"2006-07-25","o":25.58,"h":25.89,"l":25.42,"c":25.73,"v":85600},{"d":"2006-07-26","o":24.75,"h":25.18,"l":23.89,"c":25.06,"v":211900},{"d":"2006-07-27","o":25.06,"h":25.62,"l":25,"c":25.25,"v":127100},{"d":"2006-07-28","o":25.4,"h":25.79,"l":25.32,"c":25.52,"v":101200},{"d":"2006-07-31","o":25.45,"h":25.95,"l":25.37,"c":25.77,"v":96900},{"d":"2006-08-01","o":25.55,"h":25.75,"l":25.39,"c":25.72,"v":129200},{"d":"2006-08-02","o":25.85,"h":25.95,"l":25.75,"c":25.87,"v":110400},{"d":"2006-08-03","o":25.2,"h":25.39,"l":24.89,"c":25.07,"v":52600},{"d":"2006-08-04","o":25.45,"h":25.7,"l":25.2,"c":25.6,"v":127900},{"d":"2006-08-07","o":25.65,"h":25.65,"l":25.31,"c":25.59,"v":70600},{"d":"2006-08-08","o":25.57,"h":25.57,"l":25.05,"c":25.07,"v":135700},{"d":"2006-08-09","o":25.2,"h":25.25,"l":24.55,"c":24.63,"v":53900},{"d":"2006-08-10","o":24.5,"h":24.75,"l":24.23,"c":24.75,"v":68200},{"d":"2006-08-11","o":24.67,"h":24.85,"l":24.11,"c":24.41,"v":55900},{"d":"2006-08-14","o":24.6,"h":25,"l":24.38,"c":24.38,"v":79100},{"d":"2006-08-15","o":24.65,"h":24.95,"l":24.65,"c":24.85,"v":99000},{"d":"2006-08-16","o":25,"h":25.19,"l":24.97,"c":25.16,"v":78700},{"d":"2006-08-17","o":25.16,"h":25.18,"l":24.8,"c":25.06,"v":57300},{"d":"2006-08-18","o":25.16,"h":25.34,"l":25.03,"c":25.18,"v":42500},{"d":"2006-08-21","o":24.76,"h":25.15,"l":24.76,"c":25.05,"v":88200},{"d":"2006-08-22","o":24.9,"h":25.3,"l":24.9,"c":25.27,"v":71500},{"d":"2006-08-23","o":25.27,"h":25.27,"l":24.68,"c":24.7,"v":73600},{"d":"2006-08-24","o":24.67,"h":25.07,"l":24.65,"c":25.02,"v":70600},{"d":"2006-08-25","o":25.02,"h":25.17,"l":24.79,"c":25,"v":37400},{"d":"2006-08-28","o":24.88,"h":25.25,"l":24.77,"c":25,"v":100700},{"d":"2006-08-29","o":25.23,"h":25.25,"l":25.03,"c":25.08,"v":101600},{"d":"2006-08-30","o":25.11,"h":25.5,"l":25.02,"c":25.24,"v":97200},{"d":"2006-08-31","o":25.24,"h":25.28,"l":25.11,"c":25.15,"v":57800},{"d":"2006-09-01","o":25.2,"h":25.24,"l":25.01,"c":25.06,"v":73800},{"d":"2006-09-05","o":25.01,"h":25.36,"l":24.9,"c":25.31,"v":52600},{"d":"2006-09-06","o":25.1,"h":25.12,"l":24.95,"c":24.95,"v":98600},{"d":"2006-09-07","o":24.95,"h":24.99,"l":24.75,"c":24.8,"v":51100},{"d":"2006-09-08","o":24.77,"h":24.99,"l":24.75,"c":24.96,"v":59700},{"d":"2006-09-11","o":24.94,"h":25.18,"l":24.75,"c":25.14,"v":34600},{"d":"2006-09-12","o":25.2,"h":25.67,"l":25.2,"c":25.54,"v":61500},{"d":"2006-09-13","o":25.61,"h":25.75,"l":25.36,"c":25.67,"v":66700},{"d":"2006-09-14","o":25.73,"h":25.75,"l":25.36,"c":25.7,"v":51300},{"d":"2006-09-15","o":25.7,"h":25.86,"l":25.5,"c":25.86,"v":123700},{"d":"2006-09-18","o":25.7,"h":25.93,"l":25.7,"c":25.8,"v":34100},{"d":"2006-09-19","o":25.75,"h":25.75,"l":25.37,"c":25.58,"v":54400},{"d":"2006-09-20","o":25.74,"h":25.9,"l":25.58,"c":25.75,"v":59400},{"d":"2006-09-21","o":25.75,"h":25.85,"l":25.56,"c":25.78,"v":61200},{"d":"2006-09-22","o":25.7,"h":25.8,"l":25.61,"c":25.72,"v":73400},{"d":"2006-09-25","o":25.73,"h":25.95,"l":25.51,"c":25.79,"v":82600},{"d":"2006-09-26","o":25.83,"h":25.94,"l":25.57,"c":25.57,"v":119700},{"d":"2006-09-27","o":25.48,"h":26.05,"l":25.48,"c":25.9,"v":76400},{"d":"2006-09-28","o":25.94,"h":25.94,"l":25.49,"c":25.65,"v":91000},{"d":"2006-09-29","o":25.7,"h":25.93,"l":25.56,"c":25.56,"v":138200},{"d":"2006-10-02","o":25.56,"h":25.6,"l":25.07,"c":25.12,"v":131400},{"d":"2006-10-03","o":24.8,"h":25.56,"l":24.4,"c":25.39,"v":138000},{"d":"2006-10-04","o":25.3,"h":25.94,"l":25.3,"c":25.92,"v":103400},{"d":"2006-10-05","o":25.94,"h":26.07,"l":25.85,"c":26.04,"v":35900},{"d":"2006-10-06","o":26.04,"h":26.17,"l":25.73,"c":26,"v":51500},{"d":"2006-10-09","o":25.92,"h":26.5,"l":25.8,"c":26.49,"v":49900},{"d":"2006-10-10","o":26.5,"h":26.63,"l":26.17,"c":26.52,"v":88600},{"d":"2006-10-11","o":26.5,"h":26.65,"l":26.3,"c":26.55,"v":76900},{"d":"2006-10-12","o":26.67,"h":26.85,"l":26.62,"c":26.83,"v":57400},{"d":"2006-10-13","o":26.77,"h":27.17,"l":26.74,"c":27.02,"v":43500},{"d":"2006-10-16","o":27.1,"h":27.4,"l":27.04,"c":27.17,"v":51300},{"d":"2006-10-17","o":27,"h":27.01,"l":26.47,"c":26.96,"v":82400},{"d":"2006-10-18","o":27.05,"h":27.3,"l":27.02,"c":27.18,"v":42300},{"d":"2006-10-19","o":27.08,"h":27.17,"l":26.87,"c":26.89,"v":50400},{"d":"2006-10-20","o":27,"h":27.32,"l":26.9,"c":27.32,"v":47300},{"d":"2006-10-23","o":27.23,"h":27.39,"l":27.1,"c":27.25,"v":48800},{"d":"2006-10-24","o":27.25,"h":27.45,"l":27.23,"c":27.39,"v":80900},{"d":"2006-10-25","o":27.39,"h":27.92,"l":27.39,"c":27.9,"v":53900},{"d":"2006-10-26","o":28,"h":28,"l":27.69,"c":27.88,"v":64400},{"d":"2006-10-27","o":27.88,"h":28,"l":27.64,"c":27.71,"v":35300},{"d":"2006-10-30","o":27.8,"h":28.03,"l":27.8,"c":27.9,"v":38900},{"d":"2006-10-31","o":28.15,"h":28.15,"l":27.66,"c":27.8,"v":59900},{"d":"2006-11-01","o":27.85,"h":28.36,"l":27.75,"c":27.98,"v":208800},{"d":"2006-11-02","o":28.02,"h":28.3,"l":27.88,"c":28.3,"v":108600},{"d":"2006-11-03","o":28.45,"h":28.45,"l":27.88,"c":28.14,"v":122800},{"d":"2006-11-06","o":27.55,"h":27.57,"l":27.19,"c":27.21,"v":100900},{"d":"2006-11-07","o":27.36,"h":28.13,"l":27.36,"c":27.9,"v":193800},{"d":"2006-11-08","o":27.79,"h":28.01,"l":27.3,"c":27.98,"v":163000},{"d":"2006-11-09","o":27.91,"h":27.98,"l":27.36,"c":27.47,"v":89100},{"d":"2006-11-10","o":27.42,"h":28,"l":27.42,"c":28,"v":48400},{"d":"2006-11-13","o":28,"h":28.54,"l":27.95,"c":28.4,"v":90600},{"d":"2006-11-14","o":28.47,"h":28.6,"l":28.22,"c":28.6,"v":56500},{"d":"2006-11-15","o":28.6,"h":28.7,"l":28.39,"c":28.62,"v":60600},{"d":"2006-11-16","o":28.62,"h":28.83,"l":28.2,"c":28.46,"v":90100},{"d":"2006-11-17","o":28.7,"h":28.71,"l":28.29,"c":28.71,"v":106900},{"d":"2006-11-20","o":28.69,"h":28.77,"l":28.3,"c":28.46,"v":138000},{"d":"2006-11-21","o":28.5,"h":28.5,"l":28.18,"c":28.23,"v":152600},{"d":"2006-11-22","o":28.36,"h":28.36,"l":28.05,"c":28.17,"v":90900},{"d":"2006-11-24","o":28.05,"h":28.73,"l":28.01,"c":28.72,"v":29500},{"d":"2006-11-27","o":28.68,"h":28.71,"l":28.2,"c":28.49,"v":91300},{"d":"2006-11-28","o":28.25,"h":28.37,"l":28.02,"c":28.25,"v":64900},{"d":"2006-11-29","o":28.45,"h":28.5,"l":28.1,"c":28.18,"v":85600},{"d":"2006-11-30","o":28.18,"h":28.43,"l":28.11,"c":28.24,"v":231500},{"d":"2006-12-01","o":28.16,"h":28.3,"l":28.06,"c":28.23,"v":207200},{"d":"2006-12-04","o":28.35,"h":29.35,"l":28.35,"c":29.2,"v":101900},{"d":"2006-12-05","o":29.1,"h":29.59,"l":29.04,"c":29.06,"v":120600},{"d":"2006-12-06","o":28.9,"h":29.12,"l":28.7,"c":28.76,"v":86400},{"d":"2006-12-07","o":28.68,"h":29,"l":28.5,"c":28.78,"v":79500},{"d":"2006-12-08","o":28.68,"h":29.03,"l":28.5,"c":28.67,"v":63700},{"d":"2006-12-11","o":28.71,"h":28.98,"l":28.67,"c":28.85,"v":42600},{"d":"2006-12-12","o":28.89,"h":28.97,"l":28.72,"c":28.94,"v":51700},{"d":"2006-12-13","o":29.17,"h":29.25,"l":28.64,"c":28.68,"v":69900},{"d":"2006-12-14","o":28.68,"h":29.14,"l":28.56,"c":28.88,"v":54900},{"d":"2006-12-15","o":28.86,"h":28.92,"l":27.97,"c":28.01,"v":136800},{"d":"2006-12-18","o":27.92,"h":28.74,"l":27.91,"c":28.72,"v":123800},{"d":"2006-12-19","o":28.69,"h":29.27,"l":28.43,"c":29.18,"v":77400},{"d":"2006-12-20","o":29.29,"h":29.35,"l":29,"c":29.25,"v":71200},{"d":"2006-12-21","o":29.35,"h":29.57,"l":29,"c":29.05,"v":42400},{"d":"2006-12-22","o":29,"h":29.04,"l":28.66,"c":28.93,"v":118500},{"d":"2006-12-26","o":28.93,"h":29.74,"l":28.93,"c":29.61,"v":54000},{"d":"2006-12-27","o":29.58,"h":29.73,"l":29.44,"c":29.73,"v":191800},{"d":"2006-12-28","o":29.76,"h":30.11,"l":29.59,"c":29.95,"v":125600},{"d":"2006-12-29","o":30,"h":30.57,"l":29.95,"c":30.09,"v":107100},{"d":"2007-01-03","o":30.3,"h":30.5,"l":29.57,"c":29.89,"v":65600},{"d":"2007-01-04","o":30,"h":30.19,"l":29.65,"c":30.19,"v":77400},{"d":"2007-01-05","o":30.05,"h":30.05,"l":29.3,"c":29.56,"v":90300},{"d":"2007-01-08","o":29.56,"h":29.98,"l":29.35,"c":29.91,"v":35800},{"d":"2007-01-09","o":30.02,"h":30.17,"l":29.44,"c":29.94,"v":57600},{"d":"2007-01-10","o":29.75,"h":30.15,"l":29.65,"c":29.95,"v":687600},{"d":"2007-01-11","o":30.08,"h":30.7,"l":30.02,"c":30.5,"v":72200},{"d":"2007-01-12","o":30.55,"h":30.55,"l":30.35,"c":30.41,"v":45200},{"d":"2007-01-16","o":30.41,"h":30.65,"l":30.15,"c":30.38,"v":47100},{"d":"2007-01-17","o":30.2,"h":30.57,"l":30.08,"c":30.52,"v":55900},{"d":"2007-01-18","o":30.54,"h":30.59,"l":29.94,"c":30.49,"v":470100},{"d":"2007-01-19","o":30.39,"h":31.24,"l":30.19,"c":31.16,"v":101000},{"d":"2007-01-22","o":31.07,"h":31.22,"l":30.83,"c":31.04,"v":118800},{"d":"2007-01-23","o":31.04,"h":31.54,"l":31,"c":31.33,"v":78800},{"d":"2007-01-24","o":31.43,"h":31.46,"l":31.02,"c":31.2,"v":95500},{"d":"2007-01-25","o":31.41,"h":31.54,"l":30.9,"c":31.2,"v":100400},{"d":"2007-01-26","o":31.2,"h":31.3,"l":30.86,"c":31.19,"v":99000},{"d":"2007-01-29","o":31.29,"h":31.53,"l":31.18,"c":31.53,"v":103900},{"d":"2007-01-30","o":31.53,"h":31.79,"l":31.45,"c":31.79,"v":45200},{"d":"2007-01-31","o":31.85,"h":32.14,"l":31.78,"c":31.91,"v":82800},{"d":"2007-02-01","o":31.21,"h":31.87,"l":30.98,"c":31.83,"v":88800},{"d":"2007-02-02","o":31.89,"h":32.02,"l":31.61,"c":31.78,"v":66000},{"d":"2007-02-05","o":31.65,"h":31.88,"l":31.38,"c":31.67,"v":77000},{"d":"2007-02-06","o":31.72,"h":32.95,"l":31.69,"c":32.95,"v":370700},{"d":"2007-02-07","o":32.7,"h":33,"l":32.13,"c":32.85,"v":161000},{"d":"2007-02-08","o":32.74,"h":32.81,"l":31.61,"c":32.27,"v":213800},{"d":"2007-02-09","o":32.5,"h":33.28,"l":32.21,"c":32.53,"v":445400},{"d":"2007-02-12","o":32.7,"h":32.7,"l":31.42,"c":32.38,"v":211300},{"d":"2007-02-13","o":32.51,"h":33.02,"l":32.22,"c":33.02,"v":108100},{"d":"2007-02-14","o":32.9,"h":33.05,"l":32.4,"c":32.4,"v":90200},{"d":"2007-02-15","o":32.5,"h":33.56,"l":32.42,"c":33.11,"v":223900},{"d":"2007-02-16","o":33.11,"h":34.41,"l":32.93,"c":34.05,"v":268200},{"d":"2007-02-20","o":34,"h":34.45,"l":33.66,"c":34.03,"v":452100},{"d":"2007-02-21","o":34.12,"h":34.19,"l":33.51,"c":33.83,"v":208800},{"d":"2007-02-22","o":33.43,"h":33.94,"l":33.43,"c":33.75,"v":100900},{"d":"2007-02-23","o":33.42,"h":33.67,"l":33.1,"c":33.1,"v":107200},{"d":"2007-02-26","o":33,"h":33,"l":31.33,"c":32.19,"v":322700},{"d":"2007-02-27","o":31.25,"h":31.41,"l":30,"c":31,"v":343200},{"d":"2007-02-28","o":30.86,"h":30.9,"l":29.8,"c":30.79,"v":219700},{"d":"2007-03-01","o":30.54,"h":30.95,"l":29.94,"c":30.66,"v":223000},{"d":"2007-03-02","o":31.25,"h":31.25,"l":29.74,"c":29.74,"v":232400},{"d":"2007-03-05","o":29,"h":29.62,"l":28.01,"c":28.02,"v":300200},{"d":"2007-03-06","o":28.7,"h":29.65,"l":28.7,"c":29.42,"v":180700},{"d":"2007-03-07","o":29.35,"h":29.96,"l":29.35,"c":29.4,"v":209500},{"d":"2007-03-08","o":29.76,"h":30.49,"l":29.48,"c":30.26,"v":301500},{"d":"2007-03-09","o":30.32,"h":30.65,"l":29.78,"c":30.02,"v":167900},{"d":"2007-03-12","o":30.18,"h":30.6,"l":29.81,"c":30.3,"v":132700},{"d":"2007-03-13","o":30.15,"h":30.15,"l":28.82,"c":29.05,"v":179700},{"d":"2007-03-14","o":28.88,"h":29.06,"l":28.09,"c":28.84,"v":134700},{"d":"2007-03-15","o":28.89,"h":29.55,"l":28.76,"c":29.54,"v":88600},{"d":"2007-03-16","o":29.61,"h":30.15,"l":29.18,"c":29.64,"v":183700},{"d":"2007-03-19","o":29.86,"h":30.19,"l":29.63,"c":29.87,"v":113000},{"d":"2007-03-20","o":30.25,"h":30.44,"l":29.85,"c":30.29,"v":101900},{"d":"2007-03-21","o":30.35,"h":30.66,"l":29.9,"c":30.53,"v":121300},{"d":"2007-03-22","o":30.53,"h":30.71,"l":30.45,"c":30.65,"v":97200},{"d":"2007-03-23","o":30.55,"h":30.68,"l":30.32,"c":30.53,"v":78200},{"d":"2007-03-26","o":30.57,"h":31,"l":30.45,"c":30.6,"v":122300},{"d":"2007-03-27","o":30.6,"h":30.68,"l":30.25,"c":30.4,"v":97000},{"d":"2007-03-28","o":30.2,"h":30.26,"l":29.75,"c":29.83,"v":142900},{"d":"2007-03-29","o":29.91,"h":30.2,"l":29.69,"c":30.05,"v":84400},{"d":"2007-03-30","o":30.12,"h":30.44,"l":29.7,"c":30.44,"v":117200},{"d":"2007-04-02","o":30.42,"h":30.45,"l":29.98,"c":30.24,"v":77000},{"d":"2007-04-03","o":30.45,"h":30.45,"l":29.87,"c":29.95,"v":115000},{"d":"2007-04-04","o":29.85,"h":29.99,"l":29.58,"c":29.8,"v":99700},{"d":"2007-04-05","o":29.87,"h":30.07,"l":29.87,"c":29.94,"v":45400},{"d":"2007-04-09","o":29.94,"h":30.26,"l":29.66,"c":30.2,"v":189500},{"d":"2007-04-10","o":30.26,"h":30.75,"l":30.2,"c":30.69,"v":174000},{"d":"2007-04-11","o":30.79,"h":31.09,"l":30.21,"c":30.42,"v":66500},{"d":"2007-04-12","o":30.3,"h":30.63,"l":29.79,"c":30.58,"v":42600},{"d":"2007-04-13","o":30.56,"h":31.16,"l":30.51,"c":30.98,"v":93200},{"d":"2007-04-16","o":31.18,"h":31.41,"l":31.16,"c":31.27,"v":89600},{"d":"2007-04-17","o":31.58,"h":31.98,"l":31.43,"c":31.79,"v":102200},{"d":"2007-04-18","o":31.76,"h":32.07,"l":31.33,"c":31.4,"v":83800},{"d":"2007-04-19","o":31.32,"h":31.74,"l":31.19,"c":31.6,"v":89500},{"d":"2007-04-20","o":32,"h":32.06,"l":31.73,"c":31.85,"v":74100},{"d":"2007-04-23","o":31.65,"h":32.07,"l":31.65,"c":32.01,"v":49100},{"d":"2007-04-24","o":32.04,"h":32.04,"l":31.48,"c":31.56,"v":71300},{"d":"2007-04-25","o":31.76,"h":31.92,"l":31.5,"c":31.58,"v":29300},{"d":"2007-04-26","o":31.55,"h":32.13,"l":31.38,"c":31.72,"v":90600},{"d":"2007-04-27","o":31.72,"h":31.97,"l":31.4,"c":31.63,"v":46800},{"d":"2007-04-30","o":31.63,"h":31.93,"l":30.72,"c":30.79,"v":99500},{"d":"2007-05-01","o":31.04,"h":31.59,"l":30.67,"c":30.9,"v":79900},{"d":"2007-05-02","o":30.87,"h":31.25,"l":30.75,"c":30.99,"v":43000},{"d":"2007-05-03","o":30.99,"h":31.2,"l":30.79,"c":30.94,"v":68300},{"d":"2007-05-04","o":30.64,"h":30.87,"l":30.49,"c":30.71,"v":68700},{"d":"2007-05-07","o":30.85,"h":31.22,"l":30.32,"c":30.48,"v":117900},{"d":"2007-05-08","o":30.25,"h":30.77,"l":29.47,"c":29.78,"v":126800},{"d":"2007-05-09","o":29.47,"h":30.01,"l":29.34,"c":30.01,"v":130800},{"d":"2007-05-10","o":29.92,"h":29.95,"l":29.36,"c":29.52,"v":161500},{"d":"2007-05-11","o":29.73,"h":30,"l":29.55,"c":29.91,"v":133200},{"d":"2007-05-14","o":29.48,"h":29.5,"l":28.69,"c":28.83,"v":116000},{"d":"2007-05-15","o":28.9,"h":29.3,"l":28.05,"c":28.05,"v":121400},{"d":"2007-05-16","o":27.86,"h":28.59,"l":27.86,"c":28.55,"v":99500},{"d":"2007-05-17","o":28.45,"h":28.6,"l":27.65,"c":27.71,"v":102000},{"d":"2007-05-18","o":27.74,"h":27.74,"l":26.61,"c":27.55,"v":333700},{"d":"2007-05-21","o":27.3,"h":28.4,"l":27.3,"c":28.16,"v":129200},{"d":"2007-05-22","o":28.2,"h":28.41,"l":28,"c":28.29,"v":122200},{"d":"2007-05-23","o":28.54,"h":28.98,"l":28.31,"c":28.38,"v":71700},{"d":"2007-05-24","o":28.46,"h":28.63,"l":27.72,"c":27.94,"v":111800},{"d":"2007-05-25","o":28,"h":28.21,"l":27.65,"c":27.92,"v":59300},{"d":"2007-05-29","o":28.17,"h":28.32,"l":27.87,"c":28.22,"v":350300},{"d":"2007-05-30","o":28.09,"h":29.28,"l":27.85,"c":28.8,"v":226500},{"d":"2007-05-31","o":29.15,"h":29.25,"l":28.49,"c":28.49,"v":90400},{"d":"2007-06-01","o":28.45,"h":28.97,"l":28.29,"c":28.85,"v":102600},{"d":"2007-06-04","o":28.84,"h":29.21,"l":28.73,"c":29.05,"v":161300},{"d":"2007-06-05","o":28.85,"h":29.02,"l":28.31,"c":28.43,"v":147000},{"d":"2007-06-06","o":28.33,"h":28.72,"l":28.05,"c":28.69,"v":200100},{"d":"2007-06-07","o":27.65,"h":27.75,"l":27.55,"c":27.55,"v":725500},{"d":"2007-06-08","o":27.52,"h":27.73,"l":27.48,"c":27.7,"v":123500},{"d":"2007-06-11","o":27.66,"h":27.76,"l":27.36,"c":27.61,"v":115600},{"d":"2007-06-12","o":27.42,"h":27.55,"l":26.94,"c":27.14,"v":172400},{"d":"2007-06-13","o":27.2,"h":27.49,"l":27.11,"c":27.28,"v":92300},{"d":"2007-06-14","o":27.25,"h":27.49,"l":27.17,"c":27.2,"v":98400},{"d":"2007-06-15","o":27.6,"h":27.63,"l":27.36,"c":27.63,"v":947300},{"d":"2007-06-18","o":27.66,"h":27.8,"l":27.39,"c":27.55,"v":132000},{"d":"2007-06-19","o":27.5,"h":27.69,"l":27.35,"c":27.68,"v":78200},{"d":"2007-06-20","o":27.71,"h":27.73,"l":26.79,"c":26.84,"v":171400},{"d":"2007-06-21","o":26.6,"h":26.89,"l":25.41,"c":25.99,"v":371600},{"d":"2007-06-22","o":25.86,"h":26.39,"l":25.76,"c":26.14,"v":296500},{"d":"2007-06-25","o":25.97,"h":26.27,"l":25.73,"c":25.76,"v":229300},{"d":"2007-06-26","o":25.79,"h":26,"l":25.53,"c":25.89,"v":136500},{"d":"2007-06-27","o":25.72,"h":26.3,"l":25.71,"c":26.26,"v":89500},{"d":"2007-06-28","o":26.22,"h":26.48,"l":26.06,"c":26.25,"v":217000},{"d":"2007-06-29","o":26.39,"h":26.39,"l":25.8,"c":25.81,"v":166000},{"d":"2007-07-02","o":25.85,"h":26.48,"l":25.57,"c":26.4,"v":143400},{"d":"2007-07-03","o":26.34,"h":26.34,"l":25.95,"c":26.25,"v":63200},{"d":"2007-07-05","o":26.24,"h":26.36,"l":25.91,"c":26.06,"v":301800},{"d":"2007-07-06","o":26.32,"h":26.32,"l":26.05,"c":26.07,"v":79100},{"d":"2007-07-09","o":26.07,"h":26.32,"l":25.86,"c":25.94,"v":226300},{"d":"2007-07-10","o":25.88,"h":25.94,"l":25.25,"c":25.25,"v":192800},{"d":"2007-07-11","o":25.2,"h":25.31,"l":24.8,"c":24.95,"v":105800},{"d":"2007-07-12","o":25.2,"h":25.68,"l":24.93,"c":25.4,"v":150200},{"d":"2007-07-13","o":25.31,"h":25.38,"l":25.07,"c":25.25,"v":136800},{"d":"2007-07-16","o":25.22,"h":25.6,"l":25.18,"c":25.23,"v":82000},{"d":"2007-07-17","o":25.19,"h":25.57,"l":25.11,"c":25.2,"v":312800},{"d":"2007-07-18","o":24.98,"h":25.01,"l":24.4,"c":24.96,"v":185500},{"d":"2007-07-19","o":25.03,"h":25.16,"l":24.87,"c":24.9,"v":153200},{"d":"2007-07-20","o":24.92,"h":24.92,"l":24.05,"c":24.28,"v":199800},{"d":"2007-07-23","o":24.4,"h":24.66,"l":23.69,"c":24.02,"v":235600},{"d":"2007-07-24","o":23.8,"h":24.16,"l":23.3,"c":23.46,"v":255800},{"d":"2007-07-25","o":23.3,"h":23.67,"l":22.38,"c":22.62,"v":781000},{"d":"2007-07-26","o":22.6,"h":22.6,"l":21.56,"c":22.08,"v":432200},{"d":"2007-07-27","o":22.05,"h":22.65,"l":21.69,"c":21.76,"v":257500},{"d":"2007-07-30","o":21.82,"h":21.82,"l":20.54,"c":21,"v":399200},{"d":"2007-07-31","o":21.25,"h":21.66,"l":19.75,"c":19.75,"v":584400},{"d":"2007-08-01","o":19.25,"h":19.45,"l":16.76,"c":18.52,"v":1391400},{"d":"2007-08-02","o":18.52,"h":19.92,"l":18.52,"c":19.82,"v":618200},{"d":"2007-08-03","o":20.34,"h":21,"l":18.36,"c":19.19,"v":827400},{"d":"2007-08-06","o":19.32,"h":19.4,"l":17.75,"c":19.2,"v":650900},{"d":"2007-08-07","o":19.13,"h":19.53,"l":18.7,"c":18.83,"v":403900},{"d":"2007-08-08","o":19.25,"h":22.08,"l":18.27,"c":19.86,"v":788700},{"d":"2007-08-09","o":19,"h":20.5,"l":18.66,"c":19.12,"v":651500},{"d":"2007-08-10","o":19.27,"h":20.19,"l":18.24,"c":18.47,"v":586400},{"d":"2007-08-13","o":18.35,"h":18.69,"l":17.76,"c":18.21,"v":478500},{"d":"2007-08-14","o":18.25,"h":18.43,"l":17.26,"c":17.44,"v":482600},{"d":"2007-08-15","o":15.79,"h":17.47,"l":13.91,"c":16.85,"v":1354200},{"d":"2007-08-16","o":16.35,"h":18.43,"l":16.05,"c":18.38,"v":1193600},{"d":"2007-08-17","o":19.14,"h":21.1,"l":18.6,"c":19.07,"v":591100},{"d":"2007-08-20","o":19.01,"h":19.65,"l":19.01,"c":19.11,"v":250000},{"d":"2007-08-21","o":19.25,"h":19.25,"l":18.63,"c":18.75,"v":308700},{"d":"2007-08-22","o":18.99,"h":20.39,"l":18.87,"c":19.76,"v":496000},{"d":"2007-08-23","o":20.27,"h":20.49,"l":19.83,"c":19.92,"v":249500},{"d":"2007-08-24","o":19.98,"h":19.98,"l":19.18,"c":19.56,"v":286200},{"d":"2007-08-27","o":19.5,"h":19.5,"l":19.19,"c":19.48,"v":165300},{"d":"2007-08-28","o":19.39,"h":19.48,"l":18.6,"c":18.61,"v":95000},{"d":"2007-08-29","o":18.75,"h":19.15,"l":18.51,"c":18.96,"v":190500},{"d":"2007-08-30","o":18.71,"h":19.1,"l":18.69,"c":19.05,"v":234000},{"d":"2007-08-31","o":19.57,"h":20.07,"l":19.32,"c":20.02,"v":267000},{"d":"2007-09-04","o":20.11,"h":20.69,"l":19.95,"c":20.38,"v":167900},{"d":"2007-09-05","o":20.36,"h":20.42,"l":19.6,"c":19.64,"v":251500},{"d":"2007-09-06","o":19.65,"h":19.65,"l":19.1,"c":19.17,"v":154000},{"d":"2007-09-07","o":19.01,"h":19.03,"l":18.19,"c":18.71,"v":209300},{"d":"2007-09-10","o":18.74,"h":18.94,"l":18.01,"c":18.14,"v":184100},{"d":"2007-09-11","o":18.21,"h":18.79,"l":18.02,"c":18.75,"v":234500},{"d":"2007-09-12","o":18.61,"h":19.17,"l":18.61,"c":18.77,"v":103700},{"d":"2007-09-13","o":18.88,"h":19.48,"l":18.77,"c":19.18,"v":88300},{"d":"2007-09-14","o":18.81,"h":19.96,"l":17.6,"c":19.93,"v":195400},{"d":"2007-09-17","o":19.95,"h":19.95,"l":19.04,"c":19.51,"v":196500},{"d":"2007-09-18","o":19.69,"h":20.74,"l":19.11,"c":20.53,"v":303600},{"d":"2007-09-19","o":20.83,"h":21.97,"l":20.72,"c":21.36,"v":387500},{"d":"2007-09-20","o":21.43,"h":21.6,"l":20.34,"c":20.6,"v":156000},{"d":"2007-09-21","o":20.54,"h":20.65,"l":19.95,"c":20,"v":234400},{"d":"2007-09-24","o":20.05,"h":20.1,"l":19.46,"c":19.69,"v":196800},{"d":"2007-09-25","o":19.5,"h":19.53,"l":19.12,"c":19.26,"v":110000},{"d":"2007-09-26","o":19.49,"h":19.56,"l":18.92,"c":19.29,"v":157500},{"d":"2007-09-27","o":19.44,"h":19.79,"l":19.44,"c":19.5,"v":179400},{"d":"2007-09-28","o":19.64,"h":19.69,"l":18.84,"c":18.89,"v":125100},{"d":"2007-10-01","o":19.08,"h":20.5,"l":18.94,"c":20.07,"v":237800},{"d":"2007-10-02","o":20.19,"h":21.26,"l":20.19,"c":20.64,"v":161500},{"d":"2007-10-03","o":20.63,"h":20.98,"l":20.38,"c":20.74,"v":157600},{"d":"2007-10-04","o":20.85,"h":20.94,"l":20.46,"c":20.53,"v":200000},{"d":"2007-10-05","o":20.98,"h":21.12,"l":19.97,"c":20.29,"v":197900},{"d":"2007-10-08","o":20.45,"h":20.67,"l":19.98,"c":20.13,"v":98000},{"d":"2007-10-09","o":20.05,"h":20.27,"l":19.56,"c":19.9,"v":371200},{"d":"2007-10-10","o":19.9,"h":20.43,"l":19.9,"c":20.07,"v":156000},{"d":"2007-10-11","o":20.1,"h":20.37,"l":19.69,"c":19.76,"v":217100},{"d":"2007-10-12","o":19.76,"h":19.9,"l":18.88,"c":19.08,"v":321900},{"d":"2007-10-15","o":19.14,"h":19.28,"l":18.5,"c":18.61,"v":282800},{"d":"2007-10-16","o":18.57,"h":18.81,"l":18,"c":18.5,"v":302500},{"d":"2007-10-17","o":18.65,"h":19.01,"l":18.1,"c":18.54,"v":155200},{"d":"2007-10-18","o":18.32,"h":18.33,"l":18,"c":18.13,"v":289000},{"d":"2007-10-19","o":18.1,"h":18.3,"l":17.88,"c":18.06,"v":448600},{"d":"2007-10-22","o":17.97,"h":18.94,"l":17.81,"c":18.75,"v":160200},{"d":"2007-10-23","o":18.9,"h":19.19,"l":18.37,"c":18.56,"v":207900},{"d":"2007-10-24","o":18.58,"h":18.7,"l":18,"c":18.24,"v":205000},{"d":"2007-10-25","o":18.35,"h":18.69,"l":18.05,"c":18.39,"v":378900},{"d":"2007-10-26","o":18.8,"h":19.05,"l":18.5,"c":18.73,"v":243900},{"d":"2007-10-29","o":18.81,"h":19.18,"l":18.5,"c":18.75,"v":332200},{"d":"2007-10-30","o":18.75,"h":18.78,"l":18.16,"c":18.26,"v":221200},{"d":"2007-10-31","o":18.36,"h":18.88,"l":18.09,"c":18.88,"v":254500},{"d":"2007-11-01","o":18.62,"h":18.73,"l":18,"c":18.11,"v":342100},{"d":"2007-11-02","o":18.3,"h":18.35,"l":16.54,"c":16.58,"v":664200},{"d":"2007-11-05","o":16.34,"h":16.93,"l":16.2,"c":16.37,"v":546700},{"d":"2007-11-06","o":16.7,"h":18.36,"l":16.52,"c":17.85,"v":466400},{"d":"2007-11-07","o":17.75,"h":17.75,"l":16.51,"c":16.51,"v":352500},{"d":"2007-11-08","o":16.93,"h":17.09,"l":16.25,"c":16.76,"v":553800},{"d":"2007-11-09","o":17.35,"h":18.43,"l":16.9,"c":17.83,"v":794000},{"d":"2007-11-12","o":18.06,"h":19.04,"l":18.06,"c":18.65,"v":466400},{"d":"2007-11-13","o":18.6,"h":18.72,"l":17.6,"c":18.58,"v":430000},{"d":"2007-11-14","o":18.54,"h":18.63,"l":17.63,"c":17.9,"v":435300},{"d":"2007-11-15","o":17.71,"h":18.14,"l":17.55,"c":17.66,"v":350100},{"d":"2007-11-16","o":17.65,"h":17.94,"l":17,"c":17.52,"v":262600},{"d":"2007-11-19","o":17.53,"h":17.57,"l":17.01,"c":17.33,"v":212900},{"d":"2007-11-20","o":17.55,"h":17.61,"l":16.6,"c":16.92,"v":211700},{"d":"2007-11-21","o":16.58,"h":16.73,"l":16.18,"c":16.36,"v":254300},{"d":"2007-11-23","o":16.52,"h":17.27,"l":16.38,"c":17.13,"v":121100},{"d":"2007-11-26","o":17.41,"h":17.5,"l":16.61,"c":16.82,"v":205000},{"d":"2007-11-27","o":16.91,"h":17.2,"l":16.02,"c":16.25,"v":341100},{"d":"2007-11-28","o":16.72,"h":17.14,"l":16.33,"c":16.67,"v":628300},{"d":"2007-11-29","o":16.65,"h":17.2,"l":16.45,"c":17.2,"v":230400},{"d":"2007-11-30","o":17.61,"h":17.67,"l":17.01,"c":17.1,"v":220400},{"d":"2007-12-03","o":17.05,"h":17.73,"l":17.05,"c":17.32,"v":239000},{"d":"2007-12-04","o":17.22,"h":17.5,"l":16.9,"c":16.9,"v":239300},{"d":"2007-12-05","o":17.12,"h":17.5,"l":16.92,"c":17.28,"v":211700},{"d":"2007-12-06","o":17.34,"h":18.04,"l":17.11,"c":17.78,"v":335600},{"d":"2007-12-07","o":17.81,"h":18.11,"l":17.75,"c":17.76,"v":245400},{"d":"2007-12-10","o":18.09,"h":19.2,"l":17.85,"c":18.74,"v":291700},{"d":"2007-12-11","o":19.06,"h":19.06,"l":17.94,"c":18.09,"v":275600},{"d":"2007-12-12","o":18.12,"h":18.6,"l":17.55,"c":18.01,"v":456700},{"d":"2007-12-13","o":17.82,"h":18,"l":17.25,"c":17.96,"v":211600},{"d":"2007-12-14","o":17.86,"h":18.05,"l":17.21,"c":17.32,"v":137300},{"d":"2007-12-17","o":17.48,"h":17.48,"l":16.42,"c":16.46,"v":282500},{"d":"2007-12-18","o":16.7,"h":17.03,"l":16.5,"c":17,"v":211400},{"d":"2007-12-19","o":17,"h":17,"l":16.65,"c":16.94,"v":152300},{"d":"2007-12-20","o":17.08,"h":17.08,"l":16.48,"c":16.95,"v":412400},{"d":"2007-12-21","o":17.24,"h":17.24,"l":16.63,"c":17.19,"v":464000},{"d":"2007-12-24","o":17.26,"h":18,"l":17.25,"c":17.97,"v":94000},{"d":"2007-12-26","o":17.71,"h":18.14,"l":17.3,"c":17.89,"v":239700},{"d":"2007-12-27","o":17.67,"h":17.82,"l":16.7,"c":16.88,"v":341600},{"d":"2007-12-28","o":17.25,"h":17.3,"l":16.35,"c":16.44,"v":291300},{"d":"2007-12-31","o":16.39,"h":16.39,"l":16,"c":16.11,"v":462700},{"d":"2008-01-02","o":16.22,"h":16.64,"l":16.04,"c":16.25,"v":314000},{"d":"2008-01-03","o":16.34,"h":16.73,"l":16.19,"c":16.19,"v":490000},{"d":"2008-01-04","o":15.95,"h":16.32,"l":15.95,"c":16.06,"v":476300},{"d":"2008-01-07","o":16.01,"h":16.22,"l":15.51,"c":15.71,"v":869200},{"d":"2008-01-08","o":15.82,"h":15.85,"l":14.74,"c":14.76,"v":526500},{"d":"2008-01-09","o":14.76,"h":15.21,"l":13.46,"c":14.59,"v":608700},{"d":"2008-01-10","o":14.41,"h":15.47,"l":14.04,"c":14.99,"v":752700},{"d":"2008-01-11","o":14.9,"h":15.5,"l":14.62,"c":15.13,"v":396000},{"d":"2008-01-14","o":15.31,"h":16.03,"l":15.18,"c":15.95,"v":402300},{"d":"2008-01-15","o":15.91,"h":16.08,"l":15.53,"c":15.94,"v":210500},{"d":"2008-01-16","o":15.84,"h":16.42,"l":15.62,"c":16.07,"v":344000},{"d":"2008-01-17","o":16.09,"h":16.55,"l":15.52,"c":15.6,"v":304400},{"d":"2008-01-18","o":15.7,"h":16,"l":14.6,"c":15.03,"v":367800},{"d":"2008-01-22","o":14.14,"h":16.63,"l":14.14,"c":15,"v":372100},{"d":"2008-01-23","o":14.46,"h":16.84,"l":14.46,"c":16.8,"v":413800},{"d":"2008-01-24","o":16.9,"h":17.49,"l":16.32,"c":16.8,"v":237100},{"d":"2008-01-25","o":16.96,"h":17.61,"l":16.87,"c":17.17,"v":290800},{"d":"2008-01-28","o":17.47,"h":18.57,"l":17.2,"c":17.93,"v":756100},{"d":"2008-01-29","o":18,"h":18.41,"l":17.33,"c":17.34,"v":762400},{"d":"2008-01-30","o":17.47,"h":18.17,"l":17.25,"c":17.33,"v":578500},{"d":"2008-01-31","o":17.25,"h":17.96,"l":17,"c":17.68,"v":585500},{"d":"2008-02-01","o":17.85,"h":18.78,"l":17.85,"c":18.6,"v":431700},{"d":"2008-02-04","o":18.76,"h":18.8,"l":18.14,"c":18.69,"v":372200},{"d":"2008-02-05","o":18.26,"h":18.75,"l":17.95,"c":18,"v":457400},{"d":"2008-02-06","o":18.18,"h":18.48,"l":17.54,"c":17.54,"v":396200},{"d":"2008-02-07","o":17.54,"h":17.92,"l":17.21,"c":17.84,"v":401200},{"d":"2008-02-08","o":17.9,"h":18.43,"l":17.04,"c":17.31,"v":581400},{"d":"2008-02-11","o":17.36,"h":17.69,"l":16.78,"c":16.95,"v":546000},{"d":"2008-02-12","o":17.25,"h":17.77,"l":17.02,"c":17.44,"v":440400},{"d":"2008-02-13","o":16.48,"h":17.11,"l":16.25,"c":16.5,"v":453900},{"d":"2008-02-14","o":16.5,"h":16.5,"l":15.57,"c":15.76,"v":474900},{"d":"2008-02-15","o":15.68,"h":16.12,"l":15.57,"c":15.9,"v":419300},{"d":"2008-02-19","o":15.98,"h":16.32,"l":15.7,"c":15.8,"v":387900},{"d":"2008-02-20","o":15.85,"h":16.03,"l":15.27,"c":16,"v":495700},{"d":"2008-02-21","o":16.31,"h":16.31,"l":15.81,"c":15.97,"v":356400},{"d":"2008-02-22","o":15.96,"h":16.08,"l":15.71,"c":16.08,"v":374900},{"d":"2008-02-25","o":16.19,"h":16.4,"l":15.91,"c":16.25,"v":244100},{"d":"2008-02-26","o":16.59,"h":17.17,"l":16.2,"c":16.7,"v":321100},{"d":"2008-02-27","o":16.48,"h":17.17,"l":16.48,"c":16.7,"v":155700},{"d":"2008-02-28","o":16.7,"h":16.7,"l":16,"c":16.01,"v":152100},{"d":"2008-02-29","o":16,"h":16.2,"l":16,"c":16.08,"v":200600},{"d":"2008-03-03","o":16,"h":16.1,"l":15.81,"c":15.92,"v":506400},{"d":"2008-03-04","o":15.85,"h":15.85,"l":14.84,"c":15.19,"v":471400},{"d":"2008-03-05","o":14.95,"h":15.43,"l":14.59,"c":14.99,"v":626400},{"d":"2008-03-06","o":14.25,"h":14.81,"l":13.64,"c":13.99,"v":1204200},{"d":"2008-03-07","o":13.85,"h":14.95,"l":13.75,"c":13.78,"v":381400},{"d":"2008-03-10","o":13.8,"h":14.52,"l":13.77,"c":14.03,"v":238700},{"d":"2008-03-11","o":14.5,"h":14.93,"l":14.23,"c":14.46,"v":268400},{"d":"2008-03-12","o":14.56,"h":15.55,"l":14.56,"c":15.1,"v":228700},{"d":"2008-03-13","o":14.85,"h":15.19,"l":14.41,"c":14.92,"v":160900},{"d":"2008-03-14","o":15.05,"h":15.24,"l":14.5,"c":15.03,"v":246400},{"d":"2008-03-17","o":14.61,"h":15.25,"l":14.23,"c":14.23,"v":294300},{"d":"2008-03-18","o":14.61,"h":15.26,"l":14.61,"c":15.26,"v":330000},{"d":"2008-03-19","o":15.25,"h":16,"l":15.25,"c":15.6,"v":243700},{"d":"2008-03-20","o":16.25,"h":16.93,"l":16.15,"c":16.76,"v":412700},{"d":"2008-03-24","o":16.95,"h":17.23,"l":16.34,"c":16.63,"v":305500},{"d":"2008-03-25","o":16.7,"h":16.75,"l":16.09,"c":16.31,"v":302100},{"d":"2008-03-26","o":16.2,"h":16.2,"l":15.57,"c":15.7,"v":185700},{"d":"2008-03-27","o":15.56,"h":15.99,"l":15.5,"c":15.56,"v":68000},{"d":"2008-03-28","o":15.49,"h":15.66,"l":14.93,"c":15.07,"v":107500},{"d":"2008-03-31","o":15.15,"h":15.56,"l":15.05,"c":15.08,"v":173500},{"d":"2008-04-01","o":15.5,"h":15.78,"l":15.3,"c":15.78,"v":169300},{"d":"2008-04-02","o":15.68,"h":16.5,"l":15.46,"c":16.44,"v":137000},{"d":"2008-04-03","o":16.25,"h":16.38,"l":15.62,"c":16.12,"v":174700},{"d":"2008-04-04","o":16.43,"h":16.5,"l":15.97,"c":16.45,"v":132600},{"d":"2008-04-07","o":16.75,"h":18.18,"l":16.5,"c":17.55,"v":512300},{"d":"2008-04-08","o":17.15,"h":17.85,"l":17.15,"c":17.76,"v":134000},{"d":"2008-04-09","o":17.85,"h":18.1,"l":16.55,"c":16.63,"v":190500},{"d":"2008-04-10","o":16.71,"h":17.55,"l":16.55,"c":16.99,"v":182100},{"d":"2008-04-11","o":16.99,"h":16.99,"l":15.76,"c":15.82,"v":184900},{"d":"2008-04-14","o":15.85,"h":16.37,"l":15.85,"c":15.93,"v":144400},{"d":"2008-04-15","o":16.3,"h":16.73,"l":16.05,"c":16.47,"v":157300},{"d":"2008-04-16","o":16.69,"h":17.28,"l":16.63,"c":17.23,"v":126500},{"d":"2008-04-17","o":17.19,"h":17.52,"l":16.79,"c":17.11,"v":131100},{"d":"2008-04-18","o":17.4,"h":17.49,"l":17.15,"c":17.25,"v":78700},{"d":"2008-04-21","o":17.16,"h":17.3,"l":17,"c":17.11,"v":124600},{"d":"2008-04-22","o":17.14,"h":17.28,"l":16.56,"c":16.73,"v":140800},{"d":"2008-04-23","o":16.75,"h":17.42,"l":16.73,"c":17.15,"v":80800},{"d":"2008-04-24","o":17.18,"h":17.5,"l":16.87,"c":17.4,"v":76200},{"d":"2008-04-25","o":17.5,"h":17.51,"l":17.15,"c":17.26,"v":94900},{"d":"2008-04-28","o":17.25,"h":17.87,"l":17.25,"c":17.64,"v":160500},{"d":"2008-04-29","o":17.46,"h":17.91,"l":17.09,"c":17.24,"v":98800},{"d":"2008-04-30","o":17.97,"h":17.97,"l":17.1,"c":17.27,"v":113300},{"d":"2008-05-01","o":17.4,"h":17.78,"l":17.37,"c":17.5,"v":128100},{"d":"2008-05-02","o":17.98,"h":17.98,"l":16.5,"c":17.18,"v":405300},{"d":"2008-05-05","o":17.26,"h":17.27,"l":16.75,"c":16.95,"v":188300},{"d":"2008-05-06","o":16.8,"h":17.04,"l":16.67,"c":16.75,"v":312700},{"d":"2008-05-07","o":16.68,"h":16.91,"l":16.47,"c":16.47,"v":231400},{"d":"2008-05-08","o":16.55,"h":16.91,"l":16.28,"c":16.34,"v":225000},{"d":"2008-05-09","o":16.5,"h":16.88,"l":16.4,"c":16.69,"v":262800},{"d":"2008-05-12","o":16.99,"h":17.29,"l":16.62,"c":17.27,"v":365100},{"d":"2008-05-13","o":16.79,"h":16.79,"l":16.1,"c":16.49,"v":468000},{"d":"2008-05-14","o":16.6,"h":16.6,"l":15.9,"c":16,"v":332200},{"d":"2008-05-15","o":16,"h":16.06,"l":15.7,"c":15.98,"v":120700},{"d":"2008-05-16","o":16.06,"h":16.1,"l":15.58,"c":15.7,"v":222100},{"d":"2008-05-19","o":15.5,"h":16.1,"l":15.43,"c":15.5,"v":376700},{"d":"2008-05-20","o":15.34,"h":15.69,"l":15.34,"c":15.47,"v":146100},{"d":"2008-05-21","o":15.5,"h":15.55,"l":14.88,"c":15.13,"v":312900},{"d":"2008-05-22","o":15.04,"h":15.19,"l":14.43,"c":14.5,"v":685100},{"d":"2008-05-23","o":14.5,"h":14.73,"l":14.49,"c":14.55,"v":376600},{"d":"2008-05-27","o":14.65,"h":14.95,"l":13.9,"c":14.3,"v":333300},{"d":"2008-05-28","o":14.27,"h":14.4,"l":13.91,"c":14.1,"v":512500},{"d":"2008-05-29","o":14.01,"h":14.26,"l":14.01,"c":14.08,"v":250300},{"d":"2008-05-30","o":13.98,"h":14.47,"l":13.95,"c":14.05,"v":368700},{"d":"2008-06-02","o":14.17,"h":14.25,"l":13.95,"c":13.95,"v":272600},{"d":"2008-06-03","o":14.12,"h":14.15,"l":13.75,"c":13.88,"v":385100},{"d":"2008-06-04","o":13.95,"h":14.08,"l":13.74,"c":13.82,"v":177400},{"d":"2008-06-05","o":13.85,"h":14,"l":13.75,"c":13.97,"v":176500},{"d":"2008-06-06","o":14,"h":14.04,"l":13.7,"c":13.71,"v":183600},{"d":"2008-06-09","o":13.93,"h":13.95,"l":13.5,"c":13.5,"v":372700},{"d":"2008-06-10","o":13.39,"h":13.6,"l":12.71,"c":12.73,"v":770000},{"d":"2008-06-11","o":12.67,"h":12.75,"l":10.65,"c":10.95,"v":1375000},{"d":"2008-06-12","o":11.09,"h":12.01,"l":10.69,"c":11.96,"v":1191100},{"d":"2008-06-13","o":12.21,"h":13.4,"l":11.61,"c":11.82,"v":513000},{"d":"2008-06-16","o":11.91,"h":12.2,"l":11.65,"c":12.04,"v":205200},{"d":"2008-06-17","o":12.15,"h":12.42,"l":12,"c":12.01,"v":241100},{"d":"2008-06-18","o":12,"h":12.02,"l":10.95,"c":11.1,"v":515200},{"d":"2008-06-19","o":11.14,"h":11.48,"l":10.4,"c":10.66,"v":637500},{"d":"2008-06-20","o":10.62,"h":10.66,"l":10.21,"c":10.3,"v":357700},{"d":"2008-06-23","o":10.35,"h":11,"l":9.96,"c":10.07,"v":353400},{"d":"2008-06-24","o":10,"h":10.11,"l":9.65,"c":9.69,"v":620100},{"d":"2008-06-25","o":9.85,"h":9.95,"l":9.55,"c":9.76,"v":604000},{"d":"2008-06-26","o":9.83,"h":9.89,"l":9.53,"c":9.61,"v":258800},{"d":"2008-06-27","o":9.61,"h":9.95,"l":9.51,"c":9.78,"v":938400},{"d":"2008-06-30","o":9.91,"h":9.91,"l":8.71,"c":8.97,"v":750700},{"d":"2008-07-01","o":9,"h":9.28,"l":8.73,"c":9.02,"v":287100},{"d":"2008-07-02","o":9.03,"h":9.24,"l":8.39,"c":8.47,"v":334100},{"d":"2008-07-03","o":8.5,"h":8.63,"l":7.85,"c":7.95,"v":313800},{"d":"2008-07-07","o":8,"h":8.45,"l":7.97,"c":8.26,"v":279300},{"d":"2008-07-08","o":8.19,"h":9.64,"l":8.17,"c":9.53,"v":285400},{"d":"2008-07-09","o":9.49,"h":9.53,"l":8.5,"c":8.69,"v":180800},{"d":"2008-07-10","o":9.37,"h":9.37,"l":8.21,"c":8.45,"v":217600},{"d":"2008-07-11","o":8.14,"h":8.7,"l":7.96,"c":8.44,"v":320100},{"d":"2008-07-14","o":8.6,"h":8.95,"l":8.13,"c":8.18,"v":167800},{"d":"2008-07-15","o":8.11,"h":8.95,"l":8.01,"c":8.36,"v":260900},{"d":"2008-07-16","o":8.31,"h":8.94,"l":8.28,"c":8.62,"v":169600},{"d":"2008-07-17","o":8.62,"h":9.22,"l":8.5,"c":9.01,"v":233800},{"d":"2008-07-18","o":9.75,"h":10.69,"l":9.04,"c":9.28,"v":448200},{"d":"2008-07-21","o":9.49,"h":10.42,"l":9.49,"c":10.05,"v":248200},{"d":"2008-07-22","o":10.1,"h":11.13,"l":9.75,"c":11.07,"v":216600},{"d":"2008-07-23","o":11.05,"h":12.49,"l":10.61,"c":10.74,"v":539700},{"d":"2008-07-24","o":10.95,"h":11.2,"l":10.19,"c":10.37,"v":224000},{"d":"2008-07-25","o":10.34,"h":11.66,"l":10.34,"c":10.79,"v":339100},{"d":"2008-07-28","o":10.69,"h":11.86,"l":10.69,"c":11.34,"v":246100},{"d":"2008-07-29","o":11.29,"h":11.93,"l":11.2,"c":11.85,"v":253500},{"d":"2008-07-30","o":12.14,"h":12.31,"l":10.76,"c":10.95,"v":351700},{"d":"2008-07-31","o":11.06,"h":11.39,"l":10.78,"c":10.96,"v":209700},{"d":"2008-08-01","o":10.92,"h":11.7,"l":10.92,"c":10.93,"v":315700},{"d":"2008-08-04","o":10.97,"h":11.17,"l":10.39,"c":10.61,"v":249400},{"d":"2008-08-05","o":10.59,"h":11.39,"l":10.38,"c":11.05,"v":185300},{"d":"2008-08-06","o":11.11,"h":11.38,"l":11.05,"c":11.09,"v":173700},{"d":"2008-08-07","o":11.06,"h":11.16,"l":10.77,"c":10.8,"v":245900},{"d":"2008-08-08","o":11.38,"h":11.65,"l":11.05,"c":11.08,"v":674400},{"d":"2008-08-11","o":11,"h":11.98,"l":11,"c":11.84,"v":552000},{"d":"2008-08-12","o":11.72,"h":12.01,"l":11.5,"c":11.77,"v":473200},{"d":"2008-08-13","o":11.15,"h":11.25,"l":10.51,"c":10.92,"v":308100},{"d":"2008-08-14","o":10.81,"h":11.3,"l":10.74,"c":10.9,"v":240100},{"d":"2008-08-15","o":10.77,"h":11.13,"l":9.58,"c":9.91,"v":438000},{"d":"2008-08-18","o":10.05,"h":10.68,"l":10.04,"c":10.46,"v":426500},{"d":"2008-08-19","o":10.49,"h":10.49,"l":10,"c":10.05,"v":271800},{"d":"2008-08-20","o":10.1,"h":10.29,"l":9.95,"c":10.04,"v":192700},{"d":"2008-08-21","o":10.24,"h":10.25,"l":9.65,"c":9.78,"v":341300},{"d":"2008-08-22","o":9.71,"h":9.85,"l":9.5,"c":9.59,"v":168300},{"d":"2008-08-25","o":9.78,"h":9.78,"l":8.75,"c":8.78,"v":415200},{"d":"2008-08-26","o":8.84,"h":9.67,"l":8.75,"c":8.79,"v":223900},{"d":"2008-08-27","o":8.75,"h":9.28,"l":8.5,"c":8.66,"v":230800},{"d":"2008-08-28","o":8.65,"h":9.18,"l":8.61,"c":8.79,"v":303000},{"d":"2008-08-29","o":8.67,"h":9.08,"l":8.65,"c":8.81,"v":204800},{"d":"2008-09-02","o":9.23,"h":9.3,"l":8.85,"c":8.9,"v":198600},{"d":"2008-09-03","o":9,"h":9.47,"l":8.9,"c":9.45,"v":248700},{"d":"2008-09-04","o":9.4,"h":9.48,"l":8.82,"c":9.22,"v":209000},{"d":"2008-09-05","o":9.01,"h":9.25,"l":8.83,"c":9.1,"v":149300},{"d":"2008-09-08","o":9.86,"h":9.86,"l":9.25,"c":9.54,"v":324700},{"d":"2008-09-09","o":9.53,"h":9.67,"l":8.86,"c":8.89,"v":195500},{"d":"2008-09-10","o":8.92,"h":9.2,"l":8.75,"c":9.03,"v":130400},{"d":"2008-09-11","o":8.95,"h":8.95,"l":8.15,"c":8.63,"v":242900},{"d":"2008-09-12","o":8.46,"h":8.8,"l":8.4,"c":8.54,"v":121000},{"d":"2008-09-15","o":8.23,"h":8.29,"l":8,"c":8.25,"v":348600},{"d":"2008-09-16","o":8.07,"h":8.48,"l":8.01,"c":8.1,"v":437600},{"d":"2008-09-17","o":8,"h":8.2,"l":7.5,"c":7.64,"v":434800},{"d":"2008-09-18","o":7.57,"h":10.2,"l":7.57,"c":10.2,"v":507900},{"d":"2008-09-19","o":10.21,"h":11.73,"l":9.72,"c":10.41,"v":671800},{"d":"2008-09-22","o":10.56,"h":10.56,"l":9.31,"c":9.63,"v":192300},{"d":"2008-09-23","o":9.4,"h":9.55,"l":8.85,"c":9.23,"v":128000},{"d":"2008-09-24","o":9.4,"h":9.79,"l":9.4,"c":9.47,"v":104800},{"d":"2008-09-25","o":9.75,"h":9.8,"l":9.51,"c":9.7,"v":144300},{"d":"2008-09-26","o":9.45,"h":10.2,"l":9.2,"c":10.14,"v":146500},{"d":"2008-09-29","o":10.14,"h":10.58,"l":9.26,"c":10.4,"v":249500},{"d":"2008-09-30","o":10.33,"h":10.46,"l":9.66,"c":10,"v":269700},{"d":"2008-10-01","o":9.79,"h":9.97,"l":9.6,"c":9.89,"v":76700},{"d":"2008-10-02","o":9.87,"h":10.1,"l":9.25,"c":9.4,"v":128700},{"d":"2008-10-03","o":9.61,"h":10.25,"l":9.26,"c":9.6,"v":146300},{"d":"2008-10-06","o":9.19,"h":9.31,"l":8,"c":8.68,"v":234700},{"d":"2008-10-07","o":8.66,"h":9.18,"l":6.71,"c":6.75,"v":334400},{"d":"2008-10-08","o":6.5,"h":6.56,"l":5.5,"c":6.12,"v":441500},{"d":"2008-10-09","o":6.69,"h":6.69,"l":4.39,"c":4.65,"v":405900},{"d":"2008-10-10","o":4.59,"h":5.25,"l":4.05,"c":5.25,"v":667800},{"d":"2008-10-13","o":7.48,"h":7.48,"l":5.49,"c":5.76,"v":155100},{"d":"2008-10-14","o":6.38,"h":6.9,"l":5.05,"c":5.54,"v":373400},{"d":"2008-10-15","o":5.54,"h":5.54,"l":4.7,"c":4.7,"v":177400},{"d":"2008-10-16","o":4.87,"h":5.5,"l":4.75,"c":5.41,"v":273700},{"d":"2008-10-17","o":5.49,"h":5.49,"l":5.1,"c":5.24,"v":247100},{"d":"2008-10-20","o":5.81,"h":6.25,"l":5.2,"c":5.27,"v":198900},{"d":"2008-10-21","o":5.2,"h":5.3,"l":4.9,"c":4.99,"v":167600},{"d":"2008-10-22","o":4.87,"h":4.97,"l":4.7,"c":4.71,"v":122100},{"d":"2008-10-23","o":4.76,"h":4.83,"l":4.1,"c":4.43,"v":725300},{"d":"2008-10-24","o":4.11,"h":4.39,"l":4,"c":4.22,"v":206300},{"d":"2008-10-27","o":4.25,"h":4.43,"l":3.85,"c":3.85,"v":184500},{"d":"2008-10-28","o":3.9,"h":4.19,"l":2.87,"c":3.99,"v":693800},{"d":"2008-10-29","o":4.03,"h":4.05,"l":3.17,"c":3.39,"v":679700},{"d":"2008-10-30","o":3.51,"h":3.81,"l":3.37,"c":3.47,"v":419800},{"d":"2008-10-31","o":3.42,"h":3.75,"l":3.4,"c":3.6,"v":711100},{"d":"2008-11-03","o":4.02,"h":5.75,"l":3.8,"c":4.51,"v":1008400},{"d":"2008-11-04","o":4.88,"h":4.9,"l":4.25,"c":4.9,"v":654700},{"d":"2008-11-05","o":5.05,"h":5.35,"l":4.53,"c":4.76,"v":362800},{"d":"2008-11-06","o":4.94,"h":4.95,"l":4.4,"c":4.44,"v":220200},{"d":"2008-11-07","o":4.4,"h":4.95,"l":4.33,"c":4.4,"v":289900},{"d":"2008-11-10","o":4.5,"h":4.9,"l":4.1,"c":4.11,"v":292200},{"d":"2008-11-11","o":4,"h":4.38,"l":4,"c":4.2,"v":432100},{"d":"2008-11-12","o":3.96,"h":4.19,"l":3.46,"c":4.15,"v":468000},{"d":"2008-11-13","o":4.1,"h":4.39,"l":3.25,"c":4.39,"v":428900},{"d":"2008-11-14","o":4.24,"h":4.24,"l":3.67,"c":3.9,"v":233400},{"d":"2008-11-17","o":3.8,"h":4.14,"l":3.5,"c":3.6,"v":156900},{"d":"2008-11-18","o":3.62,"h":3.97,"l":3.25,"c":3.97,"v":376500},{"d":"2008-11-19","o":3.7,"h":3.71,"l":2.43,"c":2.84,"v":561700},{"d":"2008-11-20","o":2.73,"h":2.85,"l":1.81,"c":2.2,"v":677000},{"d":"2008-11-21","o":1.89,"h":2.15,"l":1.77,"c":1.86,"v":325400},{"d":"2008-11-24","o":1.9,"h":2.04,"l":1.81,"c":1.94,"v":227300},{"d":"2008-11-25","o":1.94,"h":2.65,"l":1.9,"c":2.65,"v":298200},{"d":"2008-11-26","o":2.45,"h":2.59,"l":2.15,"c":2.49,"v":302300},{"d":"2008-11-28","o":2.65,"h":2.8,"l":2.44,"c":2.73,"v":146100},{"d":"2008-12-01","o":2.79,"h":2.79,"l":2.35,"c":2.36,"v":212000},{"d":"2008-12-02","o":2.52,"h":2.87,"l":2.41,"c":2.73,"v":170700},{"d":"2008-12-03","o":2.6,"h":3.06,"l":2.56,"c":2.89,"v":138700},{"d":"2008-12-04","o":2.85,"h":3,"l":2.66,"c":2.67,"v":120500},{"d":"2008-12-05","o":2.67,"h":2.73,"l":2.23,"c":2.5,"v":196800},{"d":"2008-12-08","o":2.66,"h":2.7,"l":2.55,"c":2.68,"v":173400},{"d":"2008-12-09","o":2.7,"h":2.75,"l":2.45,"c":2.54,"v":144200},{"d":"2008-12-10","o":2.6,"h":2.66,"l":2.38,"c":2.52,"v":149700},{"d":"2008-12-11","o":2.48,"h":2.62,"l":2.25,"c":2.25,"v":138000},{"d":"2008-12-12","o":2.25,"h":2.47,"l":2.25,"c":2.47,"v":114200},{"d":"2008-12-15","o":2.44,"h":2.54,"l":2.27,"c":2.37,"v":124300},{"d":"2008-12-16","o":2.4,"h":2.8,"l":2.38,"c":2.73,"v":172500},{"d":"2008-12-17","o":2.77,"h":2.95,"l":2.5,"c":2.72,"v":209700},{"d":"2008-12-18","o":2.68,"h":2.9,"l":2.55,"c":2.72,"v":160800},{"d":"2008-12-19","o":2.66,"h":3.18,"l":2.66,"c":3.03,"v":301600},{"d":"2008-12-22","o":3.18,"h":3.25,"l":3,"c":3.12,"v":183300},{"d":"2008-12-23","o":3.22,"h":3.22,"l":3.05,"c":3.14,"v":139000},{"d":"2008-12-24","o":3.29,"h":3.3,"l":3.12,"c":3.15,"v":67300},{"d":"2008-12-26","o":3.15,"h":3.2,"l":2.85,"c":2.96,"v":120400},{"d":"2008-12-29","o":2.94,"h":2.95,"l":2.36,"c":2.45,"v":286400},{"d":"2008-12-30","o":2.52,"h":2.79,"l":2.46,"c":2.67,"v":191300},{"d":"2008-12-31","o":2.65,"h":3,"l":2.5,"c":2.95,"v":278400},{"d":"2009-01-02","o":3,"h":3.25,"l":2.91,"c":3.17,"v":259100},{"d":"2009-01-05","o":3.11,"h":3.48,"l":3.11,"c":3.42,"v":262800},{"d":"2009-01-06","o":3.5,"h":3.5,"l":3.22,"c":3.36,"v":183800},{"d":"2009-01-07","o":3.29,"h":3.3,"l":2.94,"c":3.01,"v":232000},{"d":"2009-01-08","o":2.98,"h":3.02,"l":2.8,"c":3.01,"v":148500},{"d":"2009-01-09","o":3.02,"h":3.16,"l":2.84,"c":2.87,"v":113300},{"d":"2009-01-12","o":2.89,"h":3.02,"l":2.74,"c":2.75,"v":157000},{"d":"2009-01-13","o":2.74,"h":2.9,"l":2.74,"c":2.87,"v":49300},{"d":"2009-01-14","o":2.9,"h":2.92,"l":2.74,"c":2.77,"v":140700},{"d":"2009-01-15","o":2.75,"h":3.3,"l":2.67,"c":2.95,"v":297400},{"d":"2009-01-16","o":3.07,"h":3.09,"l":2.62,"c":2.66,"v":144100},{"d":"2009-01-20","o":2.85,"h":2.85,"l":2.38,"c":2.38,"v":117700},{"d":"2009-01-21","o":2.38,"h":2.5,"l":2.16,"c":2.4,"v":164400},{"d":"2009-01-22","o":2.34,"h":2.35,"l":2.21,"c":2.24,"v":64000},{"d":"2009-01-23","o":2.21,"h":2.21,"l":2.12,"c":2.15,"v":111500},{"d":"2009-01-26","o":2.15,"h":2.6,"l":2.15,"c":2.24,"v":117100},{"d":"2009-01-27","o":2.31,"h":2.31,"l":1.81,"c":1.89,"v":393700},{"d":"2009-01-28","o":1.84,"h":2.03,"l":1.84,"c":2.02,"v":254100},{"d":"2009-01-29","o":2.01,"h":2.19,"l":1.91,"c":2.03,"v":162300},{"d":"2009-01-30","o":2,"h":2.11,"l":1.77,"c":1.78,"v":164700},{"d":"2009-02-02","o":1.86,"h":1.87,"l":1.7,"c":1.74,"v":115700},{"d":"2009-02-03","o":1.75,"h":1.85,"l":1.61,"c":1.85,"v":153400},{"d":"2009-02-04","o":1.88,"h":1.88,"l":1.58,"c":1.63,"v":141700},{"d":"2009-02-05","o":1.61,"h":1.61,"l":1.47,"c":1.51,"v":119200},{"d":"2009-02-06","o":1.5,"h":1.7,"l":1.48,"c":1.58,"v":146800},{"d":"2009-02-09","o":1.62,"h":1.73,"l":1.59,"c":1.73,"v":110300},{"d":"2009-02-10","o":1.75,"h":1.8,"l":1.51,"c":1.54,"v":157600},{"d":"2009-02-11","o":1.57,"h":1.62,"l":1.5,"c":1.52,"v":81700},{"d":"2009-02-12","o":1.49,"h":1.55,"l":1.49,"c":1.54,"v":58700},{"d":"2009-02-13","o":1.55,"h":1.65,"l":1.5,"c":1.51,"v":69300},{"d":"2009-02-17","o":1.5,"h":1.5,"l":1.42,"c":1.42,"v":118000},{"d":"2009-02-18","o":1.46,"h":1.58,"l":1.25,"c":1.25,"v":128500},{"d":"2009-02-19","o":1.25,"h":1.25,"l":0.85,"c":0.95,"v":758100},{"d":"2009-02-20","o":0.95,"h":0.98,"l":0.85,"c":0.89,"v":257300},{"d":"2009-02-23","o":0.94,"h":0.99,"l":0.87,"c":0.87,"v":181500},{"d":"2009-02-24","o":0.86,"h":0.87,"l":0.82,"c":0.87,"v":298200},{"d":"2009-02-25","o":0.86,"h":0.86,"l":0.71,"c":0.75,"v":293800},{"d":"2009-02-26","o":0.77,"h":0.79,"l":0.68,"c":0.68,"v":257000},{"d":"2009-02-27","o":0.66,"h":0.74,"l":0.58,"c":0.58,"v":480000},{"d":"2009-03-02","o":0.6,"h":0.62,"l":0.56,"c":0.58,"v":136400},{"d":"2009-03-03","o":0.58,"h":0.68,"l":0.58,"c":0.64,"v":151500},{"d":"2009-03-04","o":0.68,"h":0.71,"l":0.66,"c":0.69,"v":228700},{"d":"2009-03-05","o":0.8,"h":0.8,"l":0.61,"c":0.67,"v":131200},{"d":"2009-03-06","o":0.67,"h":0.67,"l":0.6,"c":0.65,"v":112100},{"d":"2009-03-09","o":0.58,"h":0.64,"l":0.58,"c":0.62,"v":124400},{"d":"2009-03-10","o":0.61,"h":0.75,"l":0.61,"c":0.68,"v":81700},{"d":"2009-03-11","o":0.7,"h":0.87,"l":0.65,"c":0.84,"v":109800},{"d":"2009-03-12","o":0.79,"h":1.14,"l":0.78,"c":1.13,"v":221100},{"d":"2009-03-13","o":1.15,"h":1.39,"l":1.15,"c":1.22,"v":219600},{"d":"2009-03-16","o":1.3,"h":1.35,"l":1.05,"c":1.07,"v":157100},{"d":"2009-03-17","o":1.06,"h":1.08,"l":0.94,"c":0.99,"v":107200},{"d":"2009-03-18","o":0.99,"h":1.11,"l":0.96,"c":1.11,"v":178300},{"d":"2009-03-19","o":1.18,"h":1.21,"l":1.05,"c":1.11,"v":101000},{"d":"2009-03-20","o":1.2,"h":1.37,"l":1.01,"c":1.01,"v":417100},{"d":"2009-03-23","o":1.25,"h":1.28,"l":1.07,"c":1.15,"v":153600},{"d":"2009-03-24","o":1.2,"h":1.2,"l":1.1,"c":1.11,"v":84400},{"d":"2009-03-25","o":1.15,"h":1.2,"l":1.03,"c":1.1,"v":148900},{"d":"2009-03-26","o":1.15,"h":1.17,"l":1,"c":1.06,"v":218200},{"d":"2009-03-27","o":1.05,"h":1.09,"l":0.88,"c":0.9,"v":182200},{"d":"2009-03-30","o":0.9,"h":0.96,"l":0.75,"c":0.75,"v":223200},{"d":"2009-03-31","o":0.77,"h":0.82,"l":0.7,"c":0.72,"v":269000},{"d":"2009-04-01","o":0.8,"h":0.8,"l":0.69,"c":0.73,"v":177500},{"d":"2009-04-02","o":0.78,"h":0.84,"l":0.75,"c":0.84,"v":258200},{"d":"2009-04-03","o":0.85,"h":0.9,"l":0.79,"c":0.88,"v":115600},{"d":"2009-04-06","o":0.9,"h":0.9,"l":0.79,"c":0.8,"v":196600},{"d":"2009-04-07","o":0.85,"h":0.85,"l":0.78,"c":0.78,"v":173200},{"d":"2009-04-08","o":0.8,"h":0.89,"l":0.79,"c":0.81,"v":120300},{"d":"2009-04-09","o":0.84,"h":1,"l":0.83,"c":1,"v":214800},{"d":"2009-04-13","o":0.94,"h":1.06,"l":0.94,"c":1.03,"v":308900},{"d":"2009-04-14","o":1.03,"h":1.35,"l":1.03,"c":1.16,"v":657000},{"d":"2009-04-15","o":1.28,"h":1.28,"l":1.13,"c":1.2,"v":141900},{"d":"2009-04-16","o":1.26,"h":1.27,"l":1.1,"c":1.19,"v":208500},{"d":"2009-04-17","o":1.17,"h":1.32,"l":1.11,"c":1.31,"v":391000},{"d":"2009-04-20","o":1.26,"h":1.36,"l":1.26,"c":1.36,"v":228100},{"d":"2009-04-21","o":1.4,"h":1.4,"l":1.24,"c":1.31,"v":146600},{"d":"2009-04-22","o":1.25,"h":1.36,"l":1.25,"c":1.34,"v":94600},{"d":"2009-04-23","o":1.34,"h":1.37,"l":1.31,"c":1.35,"v":103600},{"d":"2009-04-24","o":1.35,"h":1.69,"l":1.35,"c":1.48,"v":372100},{"d":"2009-04-27","o":1.48,"h":1.84,"l":1.48,"c":1.66,"v":346900},{"d":"2009-04-28","o":1.63,"h":1.9,"l":1.55,"c":1.9,"v":351200},{"d":"2009-04-29","o":1.95,"h":2.68,"l":1.95,"c":2.54,"v":624000},{"d":"2009-04-30","o":2.69,"h":3.05,"l":2.62,"c":2.81,"v":602900},{"d":"2009-05-01","o":2.76,"h":3.37,"l":2.74,"c":3.24,"v":627500},{"d":"2009-05-04","o":3.48,"h":4.23,"l":3.3,"c":3.94,"v":772900},{"d":"2009-05-05","o":4.03,"h":4.05,"l":3.01,"c":3.57,"v":1396400},{"d":"2009-05-06","o":3.55,"h":3.69,"l":3,"c":3.2,"v":455100},{"d":"2009-05-07","o":3.37,"h":3.65,"l":2.95,"c":3.1,"v":412600},{"d":"2009-05-08","o":3.35,"h":3.35,"l":2.22,"c":2.4,"v":882100},{"d":"2009-05-11","o":2.39,"h":2.59,"l":2.2,"c":2.49,"v":359700},{"d":"2009-05-12","o":2.57,"h":2.57,"l":2.15,"c":2.18,"v":245000},{"d":"2009-05-13","o":2.13,"h":2.15,"l":1.74,"c":1.77,"v":483900},{"d":"2009-05-14","o":1.74,"h":2.1,"l":1.65,"c":1.9,"v":244600},{"d":"2009-05-15","o":1.94,"h":1.94,"l":1.7,"c":1.73,"v":228900},{"d":"2009-05-18","o":1.99,"h":1.99,"l":1.73,"c":1.93,"v":207800},{"d":"2009-05-19","o":1.87,"h":2.1,"l":1.82,"c":1.93,"v":249400},{"d":"2009-05-20","o":1.98,"h":2.37,"l":1.92,"c":1.96,"v":602800},{"d":"2009-05-21","o":1.93,"h":1.95,"l":1.75,"c":1.81,"v":298200},{"d":"2009-05-22","o":1.82,"h":1.9,"l":1.75,"c":1.81,"v":126800},{"d":"2009-05-26","o":1.79,"h":1.93,"l":1.75,"c":1.88,"v":170100},{"d":"2009-05-27","o":1.88,"h":1.88,"l":1.79,"c":1.83,"v":136200},{"d":"2009-05-28","o":1.88,"h":1.88,"l":1.75,"c":1.82,"v":196300},{"d":"2009-05-29","o":1.84,"h":1.95,"l":1.56,"c":1.56,"v":732500},{"d":"2009-06-01","o":1.6,"h":1.74,"l":1.6,"c":1.71,"v":251900},{"d":"2009-06-02","o":1.71,"h":1.71,"l":1.63,"c":1.68,"v":149200},{"d":"2009-06-03","o":1.7,"h":1.7,"l":1.62,"c":1.63,"v":94200},{"d":"2009-06-04","o":1.6,"h":1.8,"l":1.6,"c":1.77,"v":356200},{"d":"2009-06-05","o":1.8,"h":1.83,"l":1.73,"c":1.74,"v":200200},{"d":"2009-06-08","o":1.74,"h":1.78,"l":1.65,"c":1.7,"v":195800},{"d":"2009-06-09","o":1.76,"h":1.76,"l":1.65,"c":1.68,"v":135200},{"d":"2009-06-10","o":1.7,"h":1.7,"l":1.6,"c":1.61,"v":174300},{"d":"2009-06-11","o":1.63,"h":2.15,"l":1.59,"c":2.06,"v":830300},{"d":"2009-06-12","o":2.07,"h":2.49,"l":2.06,"c":2.25,"v":1033500},{"d":"2009-06-15","o":2.15,"h":2.19,"l":1.81,"c":2.01,"v":438900},{"d":"2009-06-16","o":1.95,"h":2.04,"l":1.88,"c":2.01,"v":283300},{"d":"2009-06-17","o":2.01,"h":2.05,"l":1.85,"c":2.05,"v":139400},{"d":"2009-06-18","o":2.05,"h":2.09,"l":1.97,"c":1.97,"v":153900},{"d":"2009-06-19","o":2.01,"h":2.03,"l":1.97,"c":2,"v":125300},{"d":"2009-06-22","o":2,"h":2,"l":1.75,"c":1.79,"v":223900},{"d":"2009-06-23","o":1.77,"h":1.88,"l":1.77,"c":1.8,"v":138100},{"d":"2009-06-24","o":1.87,"h":1.9,"l":1.75,"c":1.77,"v":178500},{"d":"2009-06-25","o":1.8,"h":2.03,"l":1.78,"c":2.02,"v":178000},{"d":"2009-06-26","o":2.02,"h":2.02,"l":1.65,"c":1.68,"v":2115600},{"d":"2009-06-29","o":1.73,"h":1.79,"l":1.62,"c":1.68,"v":513600},{"d":"2009-06-30","o":1.72,"h":1.77,"l":1.63,"c":1.75,"v":167700},{"d":"2009-07-01","o":1.8,"h":2.02,"l":1.76,"c":1.91,"v":605000},{"d":"2009-07-02","o":1.91,"h":1.91,"l":1.7,"c":1.73,"v":213400},{"d":"2009-07-06","o":1.77,"h":1.77,"l":1.65,"c":1.68,"v":125300},{"d":"2009-07-07","o":1.61,"h":1.66,"l":1.57,"c":1.61,"v":178500},{"d":"2009-07-08","o":1.56,"h":1.61,"l":1.51,"c":1.54,"v":135100},{"d":"2009-07-09","o":1.52,"h":1.58,"l":1.51,"c":1.53,"v":72000},{"d":"2009-07-10","o":1.5,"h":1.53,"l":1.5,"c":1.5,"v":64600},{"d":"2009-07-13","o":1.5,"h":1.54,"l":1.5,"c":1.52,"v":121600},{"d":"2009-07-14","o":1.5,"h":1.66,"l":1.5,"c":1.56,"v":209500},{"d":"2009-07-15","o":1.56,"h":1.64,"l":1.52,"c":1.57,"v":326000},{"d":"2009-07-16","o":1.57,"h":1.72,"l":1.56,"c":1.72,"v":152200},{"d":"2009-07-17","o":1.64,"h":1.78,"l":1.64,"c":1.72,"v":99200},{"d":"2009-07-20","o":1.72,"h":1.75,"l":1.59,"c":1.59,"v":75200},{"d":"2009-07-21","o":1.6,"h":1.63,"l":1.57,"c":1.57,"v":46200},{"d":"2009-07-22","o":1.57,"h":1.6,"l":1.55,"c":1.55,"v":45200},{"d":"2009-07-23","o":1.55,"h":1.66,"l":1.54,"c":1.59,"v":133900},{"d":"2009-07-24","o":1.53,"h":1.66,"l":1.52,"c":1.64,"v":197100},{"d":"2009-07-27","o":1.64,"h":1.81,"l":1.63,"c":1.78,"v":242700},{"d":"2009-07-28","o":1.8,"h":1.98,"l":1.8,"c":1.98,"v":317300},{"d":"2009-07-29","o":1.91,"h":1.98,"l":1.75,"c":1.79,"v":269200},{"d":"2009-07-30","o":1.8,"h":1.96,"l":1.8,"c":1.88,"v":197200},{"d":"2009-07-31","o":1.9,"h":1.93,"l":1.8,"c":1.81,"v":104400},{"d":"2009-08-03","o":1.85,"h":1.88,"l":1.74,"c":1.76,"v":123200},{"d":"2009-08-04","o":1.78,"h":1.92,"l":1.72,"c":1.92,"v":291900},{"d":"2009-08-05","o":1.93,"h":2.18,"l":1.9,"c":2.12,"v":935500},{"d":"2009-08-06","o":2.12,"h":2.29,"l":1.94,"c":2.09,"v":666200},{"d":"2009-08-07","o":2.12,"h":2.12,"l":1.82,"c":2.05,"v":615800},{"d":"2009-08-10","o":1.99,"h":2.27,"l":1.98,"c":2.09,"v":413800},{"d":"2009-08-11","o":2.08,"h":2.2,"l":1.93,"c":2.2,"v":273600},{"d":"2009-08-12","o":2.2,"h":2.2,"l":2.11,"c":2.11,"v":177900},{"d":"2009-08-13","o":2.11,"h":2.15,"l":2.08,"c":2.11,"v":96100},{"d":"2009-08-14","o":2.1,"h":2.11,"l":1.94,"c":1.94,"v":204700},{"d":"2009-08-17","o":1.88,"h":1.92,"l":1.8,"c":1.8,"v":155400},{"d":"2009-08-18","o":1.81,"h":1.96,"l":1.81,"c":1.96,"v":114900},{"d":"2009-08-19","o":1.93,"h":1.96,"l":1.84,"c":1.85,"v":67400},{"d":"2009-08-20","o":1.88,"h":1.9,"l":1.82,"c":1.85,"v":77700},{"d":"2009-08-21","o":1.83,"h":1.95,"l":1.77,"c":1.8,"v":139100},{"d":"2009-08-24","o":1.8,"h":1.94,"l":1.8,"c":1.9,"v":152000},{"d":"2009-08-25","o":1.9,"h":2.07,"l":1.88,"c":2.02,"v":364100},{"d":"2009-08-26","o":2.02,"h":2.09,"l":1.9,"c":1.97,"v":159100},{"d":"2009-08-27","o":1.95,"h":2.03,"l":1.9,"c":1.98,"v":188600},{"d":"2009-08-28","o":2.03,"h":2.24,"l":2,"c":2.06,"v":655600},{"d":"2009-08-31","o":2.06,"h":2.06,"l":1.85,"c":1.94,"v":192800},{"d":"2009-09-01","o":1.96,"h":2.02,"l":1.86,"c":1.88,"v":194800},{"d":"2009-09-02","o":1.86,"h":1.87,"l":1.8,"c":1.83,"v":239100},{"d":"2009-09-03","o":1.88,"h":1.93,"l":1.84,"c":1.88,"v":70400},{"d":"2009-09-04","o":1.95,"h":1.97,"l":1.84,"c":1.88,"v":70800},{"d":"2009-09-08","o":1.9,"h":1.95,"l":1.9,"c":1.92,"v":72000},{"d":"2009-09-09","o":1.88,"h":1.93,"l":1.88,"c":1.91,"v":153900},{"d":"2009-09-10","o":1.9,"h":1.93,"l":1.87,"c":1.9,"v":121300},{"d":"2009-09-11","o":1.9,"h":1.92,"l":1.82,"c":1.88,"v":123500},{"d":"2009-09-14","o":1.86,"h":1.89,"l":1.85,"c":1.88,"v":50000},{"d":"2009-09-15","o":1.85,"h":2.14,"l":1.85,"c":2.04,"v":503100},{"d":"2009-09-16","o":2.1,"h":2.13,"l":1.99,"c":2.13,"v":285400},{"d":"2009-09-17","o":2.12,"h":2.65,"l":2.12,"c":2.65,"v":1350600},{"d":"2009-09-18","o":2.66,"h":2.74,"l":2.37,"c":2.69,"v":620900},{"d":"2009-09-21","o":2.73,"h":2.73,"l":2.48,"c":2.54,"v":320500},{"d":"2009-09-22","o":2.61,"h":3.25,"l":2.61,"c":3.24,"v":1689400},{"d":"2009-09-23","o":3.21,"h":3.6,"l":3.05,"c":3.14,"v":1203900},{"d":"2009-09-24","o":3.18,"h":3.18,"l":2.74,"c":2.78,"v":751800},{"d":"2009-09-25","o":2.72,"h":2.95,"l":2.71,"c":2.77,"v":409200},{"d":"2009-09-28","o":2.8,"h":3.06,"l":2.8,"c":2.96,"v":237300},{"d":"2009-09-29","o":3,"h":3.1,"l":2.87,"c":2.93,"v":141900},{"d":"2009-09-30","o":3,"h":3,"l":2.77,"c":2.84,"v":199200},{"d":"2009-10-01","o":2.8,"h":2.89,"l":2.57,"c":2.89,"v":292100},{"d":"2009-10-02","o":2.73,"h":2.8,"l":2.61,"c":2.76,"v":226800},{"d":"2009-10-05","o":2.67,"h":2.73,"l":2.63,"c":2.68,"v":138300},{"d":"2009-10-06","o":2.68,"h":2.8,"l":2.63,"c":2.63,"v":162600},{"d":"2009-10-07","o":2.62,"h":2.65,"l":2.54,"c":2.56,"v":117900},{"d":"2009-10-08","o":2.61,"h":2.76,"l":2.61,"c":2.71,"v":162600},{"d":"2009-10-09","o":2.71,"h":2.97,"l":2.67,"c":2.8,"v":326900},{"d":"2009-10-12","o":2.84,"h":2.85,"l":2.65,"c":2.7,"v":124900},{"d":"2009-10-13","o":2.7,"h":2.7,"l":2.51,"c":2.69,"v":295700},{"d":"2009-10-14","o":2.67,"h":2.67,"l":2.48,"c":2.67,"v":332200},{"d":"2009-10-15","o":2.62,"h":2.77,"l":2.53,"c":2.77,"v":266800},{"d":"2009-10-16","o":2.62,"h":2.67,"l":2.56,"c":2.64,"v":149000},{"d":"2009-10-19","o":2.59,"h":2.7,"l":2.57,"c":2.65,"v":114500},{"d":"2009-10-20","o":2.64,"h":2.66,"l":2.47,"c":2.62,"v":136800},{"d":"2009-10-21","o":2.58,"h":2.59,"l":2.43,"c":2.43,"v":124500},{"d":"2009-10-22","o":2.45,"h":2.58,"l":2.32,"c":2.54,"v":163500},{"d":"2009-10-23","o":2.49,"h":2.5,"l":2.35,"c":2.44,"v":126000},{"d":"2009-10-26","o":2.41,"h":2.43,"l":2.25,"c":2.28,"v":193900},{"d":"2009-10-27","o":2.26,"h":2.33,"l":1.92,"c":2.02,"v":209400},{"d":"2009-10-28","o":2,"h":2.12,"l":1.82,"c":1.84,"v":167600},{"d":"2009-10-29","o":1.82,"h":2.17,"l":1.82,"c":2.12,"v":204600},{"d":"2009-10-30","o":2.09,"h":2.12,"l":1.88,"c":2,"v":105500},{"d":"2009-11-02","o":2.03,"h":2.08,"l":1.9,"c":1.92,"v":49600},{"d":"2009-11-03","o":1.9,"h":2.12,"l":1.86,"c":2.12,"v":72900},{"d":"2009-11-04","o":2.12,"h":2.25,"l":1.92,"c":2,"v":145600},{"d":"2009-11-05","o":1.97,"h":2.11,"l":1.95,"c":2.11,"v":136000},{"d":"2009-11-06","o":2.05,"h":2.05,"l":1.72,"c":1.86,"v":331300},{"d":"2009-11-09","o":1.86,"h":2,"l":1.82,"c":1.98,"v":135100},{"d":"2009-11-10","o":1.96,"h":2.07,"l":1.96,"c":2.07,"v":160000},{"d":"2009-11-11","o":2.07,"h":2.07,"l":1.95,"c":1.97,"v":79100},{"d":"2009-11-12","o":1.97,"h":1.97,"l":1.92,"c":1.94,"v":39200},{"d":"2009-11-13","o":1.92,"h":2.09,"l":1.92,"c":1.94,"v":67800},{"d":"2009-11-16","o":1.95,"h":2.05,"l":1.87,"c":1.89,"v":111800},{"d":"2009-11-17","o":1.88,"h":1.89,"l":1.75,"c":1.76,"v":234500},{"d":"2009-11-18","o":1.75,"h":1.83,"l":1.75,"c":1.81,"v":100200},{"d":"2009-11-19","o":1.76,"h":1.84,"l":1.76,"c":1.82,"v":47500},{"d":"2009-11-20","o":1.81,"h":1.84,"l":1.76,"c":1.84,"v":48800},{"d":"2009-11-23","o":1.85,"h":1.89,"l":1.85,"c":1.86,"v":252800},{"d":"2009-11-24","o":1.86,"h":1.89,"l":1.8,"c":1.83,"v":71900},{"d":"2009-11-25","o":1.9,"h":1.9,"l":1.78,"c":1.8,"v":48900},{"d":"2009-11-27","o":1.75,"h":1.8,"l":1.75,"c":1.78,"v":42700},{"d":"2009-11-30","o":1.78,"h":1.8,"l":1.77,"c":1.78,"v":38000},{"d":"2009-12-01","o":1.78,"h":1.82,"l":1.72,"c":1.74,"v":140700},{"d":"2009-12-02","o":1.75,"h":1.79,"l":1.69,"c":1.77,"v":198600},{"d":"2009-12-03","o":1.75,"h":1.8,"l":1.7,"c":1.74,"v":114600},{"d":"2009-12-04","o":1.73,"h":1.77,"l":1.69,"c":1.7,"v":30900},{"d":"2009-12-07","o":1.73,"h":1.77,"l":1.72,"c":1.72,"v":74000},{"d":"2009-12-08","o":1.74,"h":1.86,"l":1.73,"c":1.77,"v":137100},{"d":"2009-12-09","o":1.79,"h":1.92,"l":1.76,"c":1.91,"v":339500},{"d":"2009-12-10","o":1.95,"h":1.95,"l":1.81,"c":1.84,"v":121900},{"d":"2009-12-11","o":1.83,"h":1.85,"l":1.75,"c":1.77,"v":119400},{"d":"2009-12-14","o":1.77,"h":1.82,"l":1.73,"c":1.8,"v":62400},{"d":"2009-12-15","o":1.8,"h":1.8,"l":1.72,"c":1.76,"v":79900},{"d":"2009-12-16","o":1.77,"h":1.78,"l":1.71,"c":1.76,"v":74400},{"d":"2009-12-17","o":1.74,"h":1.74,"l":1.7,"c":1.72,"v":92000},{"d":"2009-12-18","o":1.71,"h":1.74,"l":1.68,"c":1.68,"v":73400},{"d":"2009-12-21","o":1.66,"h":1.7,"l":1.65,"c":1.68,"v":108400},{"d":"2009-12-22","o":1.67,"h":1.74,"l":1.65,"c":1.68,"v":100500},{"d":"2009-12-23","o":1.65,"h":1.97,"l":1.65,"c":1.97,"v":339700},{"d":"2009-12-24","o":1.9,"h":1.97,"l":1.83,"c":1.97,"v":115800},{"d":"2009-12-28","o":1.97,"h":1.97,"l":1.88,"c":1.95,"v":157000},{"d":"2009-12-29","o":1.9,"h":1.96,"l":1.87,"c":1.95,"v":152700},{"d":"2009-12-30","o":1.92,"h":1.96,"l":1.89,"c":1.95,"v":85200},{"d":"2009-12-31","o":1.91,"h":1.99,"l":1.85,"c":1.99,"v":395400},{"d":"2010-01-04","o":1.96,"h":2,"l":1.89,"c":1.97,"v":89000},{"d":"2010-01-05","o":1.99,"h":1.99,"l":1.87,"c":1.92,"v":42800},{"d":"2010-01-06","o":1.94,"h":2.18,"l":1.92,"c":2.14,"v":399400},{"d":"2010-01-07","o":2.2,"h":2.34,"l":2.13,"c":2.25,"v":340800},{"d":"2010-01-08","o":2.24,"h":2.39,"l":2.24,"c":2.3,"v":190600},{"d":"2010-01-11","o":2.3,"h":2.38,"l":2.25,"c":2.35,"v":134400},{"d":"2010-01-12","o":2.34,"h":2.34,"l":2.25,"c":2.32,"v":175500},{"d":"2010-01-13","o":2.34,"h":2.42,"l":2.33,"c":2.38,"v":195200},{"d":"2010-01-14","o":2.36,"h":2.38,"l":2.28,"c":2.35,"v":102500},{"d":"2010-01-15","o":2.37,"h":2.44,"l":2.28,"c":2.44,"v":66300},{"d":"2010-01-19","o":2.41,"h":2.44,"l":2.36,"c":2.42,"v":113500},{"d":"2010-01-20","o":2.38,"h":2.45,"l":2.36,"c":2.44,"v":84400},{"d":"2010-01-21","o":2.45,"h":2.45,"l":2.35,"c":2.39,"v":96900},{"d":"2010-01-22","o":2.35,"h":2.35,"l":2.22,"c":2.23,"v":86400},{"d":"2010-01-25","o":2.22,"h":2.32,"l":2.13,"c":2.25,"v":88700},{"d":"2010-01-26","o":2.25,"h":2.27,"l":2.16,"c":2.17,"v":48600},{"d":"2010-01-27","o":2.14,"h":2.16,"l":2.05,"c":2.05,"v":77100},{"d":"2010-01-28","o":2.06,"h":2.09,"l":1.97,"c":2.01,"v":118800},{"d":"2010-01-29","o":2.05,"h":2.08,"l":1.99,"c":2,"v":116200},{"d":"2010-02-01","o":2.04,"h":2.04,"l":1.97,"c":2.01,"v":81500},{"d":"2010-02-02","o":2.01,"h":2.17,"l":1.98,"c":2.14,"v":152100},{"d":"2010-02-03","o":2.14,"h":2.37,"l":2.09,"c":2.31,"v":271000},{"d":"2010-02-04","o":2.34,"h":2.37,"l":2.09,"c":2.14,"v":115100},{"d":"2010-02-05","o":2.11,"h":2.22,"l":2.08,"c":2.17,"v":95300},{"d":"2010-02-08","o":2.18,"h":2.22,"l":2.09,"c":2.17,"v":35300},{"d":"2010-02-09","o":2.17,"h":2.27,"l":2.12,"c":2.25,"v":45700},{"d":"2010-02-10","o":2.3,"h":2.3,"l":2.19,"c":2.21,"v":66800},{"d":"2010-02-11","o":2.21,"h":2.3,"l":2.17,"c":2.3,"v":100600},{"d":"2010-02-12","o":2.27,"h":2.32,"l":2.26,"c":2.3,"v":21900},{"d":"2010-02-16","o":2.29,"h":2.37,"l":2.23,"c":2.33,"v":87000},{"d":"2010-02-17","o":2.33,"h":2.43,"l":2.3,"c":2.42,"v":155700},{"d":"2010-02-18","o":2.44,"h":2.47,"l":2.42,"c":2.47,"v":109400},{"d":"2010-02-19","o":2.43,"h":2.52,"l":2.4,"c":2.43,"v":158900},{"d":"2010-02-22","o":2.48,"h":2.5,"l":2.45,"c":2.48,"v":50600},{"d":"2010-02-23","o":2.51,"h":2.51,"l":2.41,"c":2.41,"v":26100},{"d":"2010-02-24","o":2.41,"h":2.5,"l":2.37,"c":2.4,"v":66100},{"d":"2010-02-25","o":2.4,"h":2.47,"l":2.4,"c":2.47,"v":131600},{"d":"2010-02-26","o":2.36,"h":2.39,"l":2.12,"c":2.28,"v":443900},{"d":"2010-03-01","o":2.25,"h":2.33,"l":2.21,"c":2.3,"v":206100},{"d":"2010-03-02","o":2.27,"h":2.38,"l":2.25,"c":2.35,"v":135600},{"d":"2010-03-03","o":2.39,"h":2.47,"l":2.35,"c":2.46,"v":165300},{"d":"2010-03-04","o":2.48,"h":2.5,"l":2.44,"c":2.45,"v":88900},{"d":"2010-03-05","o":2.45,"h":2.58,"l":2.45,"c":2.54,"v":147400},{"d":"2010-03-08","o":2.5,"h":2.84,"l":2.47,"c":2.84,"v":336000},{"d":"2010-03-09","o":2.8,"h":2.85,"l":2.73,"c":2.83,"v":217100},{"d":"2010-03-10","o":2.88,"h":2.96,"l":2.82,"c":2.96,"v":175800},{"d":"2010-03-11","o":2.95,"h":2.95,"l":2.83,"c":2.86,"v":115700},{"d":"2010-03-12","o":2.9,"h":2.98,"l":2.87,"c":2.97,"v":162000},{"d":"2010-03-15","o":2.95,"h":3.03,"l":2.95,"c":2.96,"v":109900},{"d":"2010-03-16","o":2.97,"h":3.03,"l":2.96,"c":3.01,"v":92300},{"d":"2010-03-17","o":2.99,"h":3.04,"l":2.99,"c":3,"v":76400},{"d":"2010-03-18","o":3,"h":3.13,"l":3,"c":3.04,"v":149400},{"d":"2010-03-19","o":2.61,"h":3.05,"l":2.61,"c":2.61,"v":578500},{"d":"2010-03-22","o":2.59,"h":2.76,"l":2.56,"c":2.69,"v":185000},{"d":"2010-03-23","o":2.7,"h":2.97,"l":2.7,"c":2.89,"v":210200},{"d":"2010-03-24","o":2.9,"h":3.16,"l":2.9,"c":3.16,"v":568600},{"d":"2010-03-25","o":3.18,"h":3.27,"l":3.07,"c":3.27,"v":310600},{"d":"2010-03-26","o":3.27,"h":3.41,"l":3.23,"c":3.31,"v":224200},{"d":"2010-03-29","o":3.37,"h":3.39,"l":3.22,"c":3.27,"v":157400},{"d":"2010-03-30","o":3.28,"h":3.28,"l":3.2,"c":3.26,"v":88900},{"d":"2010-03-31","o":3.25,"h":3.25,"l":3.2,"c":3.24,"v":97900},{"d":"2010-04-01","o":3.24,"h":3.5,"l":3.21,"c":3.45,"v":266700},{"d":"2010-04-05","o":3.46,"h":3.72,"l":3.41,"c":3.7,"v":316400},{"d":"2010-04-06","o":3.72,"h":3.92,"l":3.7,"c":3.92,"v":510800},{"d":"2010-04-07","o":3.92,"h":4.03,"l":3.9,"c":4,"v":402300},{"d":"2010-04-08","o":4.06,"h":4.32,"l":3.9,"c":4.28,"v":362000},{"d":"2010-04-09","o":4.26,"h":4.78,"l":4.03,"c":4.4,"v":853800},{"d":"2010-04-12","o":4.5,"h":4.66,"l":4.3,"c":4.39,"v":255800},{"d":"2010-04-13","o":4.39,"h":4.4,"l":3.89,"c":4.24,"v":535400},{"d":"2010-04-14","o":4.2,"h":4.26,"l":4.03,"c":4.2,"v":207000},{"d":"2010-04-15","o":4.14,"h":4.2,"l":4.06,"c":4.11,"v":126500},{"d":"2010-04-16","o":4.04,"h":4.1,"l":3.8,"c":3.85,"v":210400},{"d":"2010-04-19","o":3.9,"h":3.9,"l":3.54,"c":3.72,"v":200000},{"d":"2010-04-20","o":3.7,"h":4,"l":3.64,"c":3.91,"v":204000},{"d":"2010-04-21","o":3.89,"h":4.03,"l":3.8,"c":3.98,"v":191200},{"d":"2010-04-22","o":4.19,"h":4.63,"l":4.09,"c":4.44,"v":701300},{"d":"2010-04-23","o":4.45,"h":4.55,"l":4.35,"c":4.37,"v":274900},{"d":"2010-04-26","o":4.4,"h":4.57,"l":4.33,"c":4.49,"v":240200},{"d":"2010-04-27","o":4.47,"h":4.47,"l":4.13,"c":4.16,"v":221000},{"d":"2010-04-28","o":4.21,"h":4.23,"l":3.81,"c":3.99,"v":256300},{"d":"2010-04-29","o":4,"h":4.24,"l":3.92,"c":4.21,"v":157600},{"d":"2010-04-30","o":4.22,"h":4.49,"l":4.04,"c":4.08,"v":213800},{"d":"2010-05-03","o":4.09,"h":4.35,"l":4.06,"c":4.24,"v":111600},{"d":"2010-05-04","o":4.15,"h":4.18,"l":3.93,"c":4.01,"v":167000},{"d":"2010-05-05","o":3.98,"h":4.1,"l":3.8,"c":4.03,"v":131500},{"d":"2010-05-06","o":4.04,"h":4.04,"l":3.36,"c":3.83,"v":559900},{"d":"2010-05-07","o":4.05,"h":4.19,"l":3.7,"c":3.79,"v":325900},{"d":"2010-05-10","o":4,"h":4.19,"l":4,"c":4.08,"v":200800},{"d":"2010-05-11","o":4.02,"h":4.3,"l":3.9,"c":4.15,"v":157900},{"d":"2010-05-12","o":4.21,"h":4.36,"l":4.16,"c":4.36,"v":112600},{"d":"2010-05-13","o":4.3,"h":4.39,"l":4.17,"c":4.27,"v":123300},{"d":"2010-05-14","o":4.17,"h":4.2,"l":3.92,"c":4.02,"v":104800},{"d":"2010-05-17","o":3.99,"h":4.06,"l":3.85,"c":4.04,"v":112600},{"d":"2010-05-18","o":4.13,"h":4.23,"l":3.93,"c":3.95,"v":155100},{"d":"2010-05-19","o":3.89,"h":3.97,"l":3.63,"c":3.81,"v":179900},{"d":"2010-05-20","o":3.65,"h":3.7,"l":3.37,"c":3.37,"v":321600},{"d":"2010-05-21","o":3.28,"h":3.51,"l":3.12,"c":3.23,"v":363900},{"d":"2010-05-24","o":3.22,"h":3.39,"l":3.15,"c":3.29,"v":58300},{"d":"2010-05-25","o":3.14,"h":3.28,"l":3.14,"c":3.15,"v":169600},{"d":"2010-05-26","o":3.17,"h":3.52,"l":3.17,"c":3.37,"v":124200},{"d":"2010-05-27","o":3.56,"h":3.64,"l":3.39,"c":3.62,"v":92600},{"d":"2010-05-28","o":3.63,"h":3.75,"l":3.53,"c":3.72,"v":96700},{"d":"2010-06-01","o":3.7,"h":3.78,"l":3.49,"c":3.49,"v":77800},{"d":"2010-06-02","o":3.48,"h":3.59,"l":3.32,"c":3.57,"v":104200},{"d":"2010-06-03","o":3.6,"h":3.84,"l":3.6,"c":3.84,"v":126100},{"d":"2010-06-04","o":3.38,"h":4.04,"l":3.36,"c":4.03,"v":407000},{"d":"2010-06-07","o":4.11,"h":4.36,"l":4.04,"c":4.3,"v":553900},{"d":"2010-06-08","o":4.35,"h":4.4,"l":4.08,"c":4.14,"v":241000},{"d":"2010-06-09","o":4.14,"h":4.25,"l":4.13,"c":4.14,"v":115400},{"d":"2010-06-10","o":4.24,"h":4.5,"l":4.15,"c":4.46,"v":226100},{"d":"2010-06-11","o":4.48,"h":4.62,"l":4.36,"c":4.59,"v":212100},{"d":"2010-06-14","o":4.59,"h":4.66,"l":4.44,"c":4.62,"v":212900},{"d":"2010-06-15","o":4.59,"h":5.09,"l":4.55,"c":4.93,"v":617600},{"d":"2010-06-16","o":4.84,"h":5.02,"l":4.8,"c":5,"v":149100},{"d":"2010-06-17","o":5.08,"h":5.34,"l":5.01,"c":5.25,"v":264600},{"d":"2010-06-18","o":5.24,"h":5.3,"l":5.1,"c":5.26,"v":258100},{"d":"2010-06-21","o":5.39,"h":5.64,"l":5.35,"c":5.48,"v":399300},{"d":"2010-06-22","o":5.43,"h":5.57,"l":5.1,"c":5.26,"v":261900},{"d":"2010-06-23","o":5.26,"h":5.4,"l":5.12,"c":5.16,"v":81300},{"d":"2010-06-24","o":5.11,"h":5.24,"l":4.8,"c":5.2,"v":245700},{"d":"2010-06-25","o":5.24,"h":5.34,"l":5.13,"c":5.29,"v":100600},{"d":"2010-06-28","o":5.21,"h":5.27,"l":5.02,"c":5.22,"v":95900},{"d":"2010-06-29","o":5,"h":5,"l":4.87,"c":4.95,"v":93900},{"d":"2010-06-30","o":4.96,"h":5.2,"l":4.95,"c":5.13,"v":141200},{"d":"2010-07-01","o":5.19,"h":5.3,"l":4.88,"c":4.94,"v":120500},{"d":"2010-07-02","o":4.94,"h":4.97,"l":4.53,"c":4.62,"v":132800},{"d":"2010-07-06","o":4.69,"h":4.78,"l":4.45,"c":4.45,"v":104200},{"d":"2010-07-07","o":4.49,"h":5.08,"l":4.46,"c":4.97,"v":222700},{"d":"2010-07-08","o":5.07,"h":5.09,"l":4.99,"c":5.03,"v":131500},{"d":"2010-07-09","o":4.94,"h":5.35,"l":4.94,"c":5.25,"v":136500},{"d":"2010-07-12","o":5.25,"h":6.29,"l":5.25,"c":5.95,"v":501500},{"d":"2010-07-13","o":6.21,"h":6.27,"l":5.69,"c":5.77,"v":345600},{"d":"2010-07-14","o":5.72,"h":6.05,"l":5.72,"c":5.97,"v":87900},{"d":"2010-07-15","o":6.04,"h":6.04,"l":5.62,"c":5.84,"v":119300},{"d":"2010-07-16","o":5.78,"h":6.01,"l":5.5,"c":5.66,"v":156100},{"d":"2010-07-19","o":5.62,"h":5.9,"l":5.44,"c":5.87,"v":98200},{"d":"2010-07-20","o":5.71,"h":6.06,"l":5.62,"c":5.96,"v":99600},{"d":"2010-07-21","o":6.1,"h":6.11,"l":5.88,"c":6.1,"v":244700},{"d":"2010-07-22","o":6.25,"h":6.25,"l":6.05,"c":6.05,"v":176500},{"d":"2010-07-23","o":6.05,"h":6.19,"l":6.02,"c":6.15,"v":200000},{"d":"2010-07-26","o":6.22,"h":6.22,"l":6.04,"c":6.2,"v":162200},{"d":"2010-07-27","o":6.25,"h":6.25,"l":6.06,"c":6.1,"v":98600},{"d":"2010-07-28","o":6.14,"h":6.14,"l":5.76,"c":6.07,"v":99500},{"d":"2010-07-29","o":6.04,"h":6.07,"l":5.81,"c":6,"v":64800},{"d":"2010-07-30","o":5.89,"h":6.2,"l":5.81,"c":6.19,"v":84100},{"d":"2010-08-02","o":6.2,"h":6.2,"l":5.94,"c":5.98,"v":89200},{"d":"2010-08-03","o":5.84,"h":5.94,"l":5.57,"c":5.94,"v":87200},{"d":"2010-08-04","o":6,"h":6.07,"l":5.96,"c":6,"v":46400},{"d":"2010-08-05","o":5.99,"h":5.99,"l":5.71,"c":5.78,"v":53100},{"d":"2010-08-06","o":5.85,"h":5.93,"l":5.66,"c":5.83,"v":157300},{"d":"2010-08-09","o":5.84,"h":5.89,"l":5.65,"c":5.74,"v":45800},{"d":"2010-08-10","o":5.6,"h":5.76,"l":5.3,"c":5.36,"v":95400},{"d":"2010-08-11","o":5.3,"h":5.3,"l":5,"c":5.04,"v":140000},{"d":"2010-08-12","o":4.96,"h":5.3,"l":4.85,"c":5.06,"v":117600},{"d":"2010-08-13","o":5.07,"h":5.29,"l":4.99,"c":5.03,"v":66300},{"d":"2010-08-16","o":5,"h":5.25,"l":5,"c":5.03,"v":42800},{"d":"2010-08-17","o":5.04,"h":5.11,"l":5,"c":5.01,"v":43000},{"d":"2010-08-18","o":5.06,"h":5.11,"l":5,"c":5.02,"v":29200},{"d":"2010-08-19","o":4.94,"h":5.08,"l":4.76,"c":4.84,"v":119400},{"d":"2010-08-20","o":4.83,"h":5.05,"l":4.78,"c":4.94,"v":46900},{"d":"2010-08-23","o":4.96,"h":4.99,"l":4.88,"c":4.9,"v":38600},{"d":"2010-08-24","o":4.88,"h":4.91,"l":4.5,"c":4.74,"v":82600},{"d":"2010-08-25","o":4.74,"h":4.74,"l":4.53,"c":4.62,"v":47900},{"d":"2010-08-26","o":4.61,"h":4.89,"l":4.54,"c":4.54,"v":54400},{"d":"2010-08-27","o":4.54,"h":4.95,"l":4.54,"c":4.79,"v":62900},{"d":"2010-08-30","o":4.84,"h":4.86,"l":4.64,"c":4.68,"v":62400},{"d":"2010-08-31","o":4.62,"h":4.71,"l":4.45,"c":4.55,"v":51900},{"d":"2010-09-01","o":4.59,"h":4.96,"l":4.49,"c":4.8,"v":68900},{"d":"2010-09-02","o":4.86,"h":4.89,"l":4.61,"c":4.75,"v":52400},{"d":"2010-09-03","o":4.79,"h":4.8,"l":4.7,"c":4.73,"v":23100},{"d":"2010-09-07","o":4.71,"h":4.71,"l":4.57,"c":4.57,"v":26900},{"d":"2010-09-08","o":4.6,"h":4.64,"l":4.54,"c":4.54,"v":35700},{"d":"2010-09-09","o":4.55,"h":4.61,"l":4.43,"c":4.6,"v":99800},{"d":"2010-09-10","o":4.58,"h":4.63,"l":4.53,"c":4.59,"v":58600},{"d":"2010-09-13","o":4.62,"h":4.71,"l":4.59,"c":4.63,"v":29500},{"d":"2010-09-14","o":4.64,"h":4.64,"l":4.47,"c":4.57,"v":23700},{"d":"2010-09-15","o":4.49,"h":4.79,"l":4.44,"c":4.75,"v":102100},{"d":"2010-09-16","o":4.78,"h":4.89,"l":4.78,"c":4.83,"v":30600},{"d":"2010-09-17","o":4.83,"h":4.96,"l":4.73,"c":4.82,"v":121700},{"d":"2010-09-20","o":4.81,"h":5.12,"l":4.81,"c":5.11,"v":70500},{"d":"2010-09-21","o":5.11,"h":5.11,"l":4.85,"c":5.05,"v":95900},{"d":"2010-09-22","o":5,"h":5.05,"l":4.82,"c":4.92,"v":37600},{"d":"2010-09-23","o":4.94,"h":4.97,"l":4.85,"c":4.88,"v":66300},{"d":"2010-09-24","o":4.94,"h":5.04,"l":4.89,"c":4.98,"v":101900},{"d":"2010-09-27","o":4.92,"h":4.99,"l":4.91,"c":4.96,"v":59200},{"d":"2010-09-28","o":4.91,"h":4.91,"l":4.73,"c":4.9,"v":23400},{"d":"2010-09-29","o":4.83,"h":4.93,"l":4.78,"c":4.9,"v":29700},{"d":"2010-09-30","o":4.96,"h":5.06,"l":4.87,"c":5.04,"v":96500},{"d":"2010-10-01","o":5.05,"h":5.06,"l":4.93,"c":5.01,"v":35000},{"d":"2010-10-04","o":4.97,"h":5.1,"l":4.89,"c":5.1,"v":77800},{"d":"2010-10-05","o":5.08,"h":5.27,"l":5.02,"c":5.2,"v":93300},{"d":"2010-10-06","o":5.17,"h":5.17,"l":5.04,"c":5.16,"v":81100},{"d":"2010-10-07","o":5.14,"h":5.16,"l":5.03,"c":5.12,"v":72800},{"d":"2010-10-08","o":5.14,"h":5.44,"l":5.08,"c":5.42,"v":115000},{"d":"2010-10-11","o":5.47,"h":5.55,"l":5.28,"c":5.31,"v":42200},{"d":"2010-10-12","o":5.28,"h":5.44,"l":5.05,"c":5.41,"v":121400},{"d":"2010-10-13","o":5.48,"h":5.66,"l":5.44,"c":5.57,"v":103400},{"d":"2010-10-14","o":5.54,"h":5.56,"l":5.41,"c":5.51,"v":16500},{"d":"2010-10-15","o":5.51,"h":5.53,"l":5.33,"c":5.38,"v":22000},{"d":"2010-10-18","o":5.37,"h":5.45,"l":5.28,"c":5.45,"v":55700},{"d":"2010-10-19","o":5.4,"h":5.45,"l":5.31,"c":5.37,"v":38200},{"d":"2010-10-20","o":5.34,"h":5.48,"l":5.22,"c":5.24,"v":50500},{"d":"2010-10-21","o":5.26,"h":5.37,"l":5.14,"c":5.35,"v":48900},{"d":"2010-10-22","o":5.38,"h":5.38,"l":5.25,"c":5.28,"v":22800},{"d":"2010-10-25","o":5.32,"h":5.33,"l":5.15,"c":5.28,"v":31700},{"d":"2010-10-26","o":5.23,"h":5.28,"l":5.23,"c":5.25,"v":50000},{"d":"2010-10-27","o":5.28,"h":5.34,"l":5.15,"c":5.26,"v":60200},{"d":"2010-10-28","o":5.25,"h":5.42,"l":5.15,"c":5.28,"v":61300},{"d":"2010-10-29","o":5.31,"h":5.36,"l":5.27,"c":5.3,"v":44100},{"d":"2010-11-01","o":5.29,"h":5.29,"l":5.21,"c":5.27,"v":30200},{"d":"2010-11-02","o":5.3,"h":5.3,"l":5.22,"c":5.28,"v":35900},{"d":"2010-11-03","o":5.25,"h":5.29,"l":5.23,"c":5.29,"v":57600},{"d":"2010-11-04","o":5.29,"h":5.48,"l":5.28,"c":5.45,"v":127300},{"d":"2010-11-05","o":5.5,"h":5.52,"l":5.38,"c":5.41,"v":41900},{"d":"2010-11-08","o":5.42,"h":5.65,"l":5.3,"c":5.52,"v":57500},{"d":"2010-11-09","o":5.5,"h":5.78,"l":5.5,"c":5.54,"v":56600},{"d":"2010-11-10","o":5.59,"h":5.64,"l":5.48,"c":5.61,"v":40100},{"d":"2010-11-11","o":5.58,"h":5.7,"l":5.51,"c":5.51,"v":25300},{"d":"2010-11-12","o":5.5,"h":5.55,"l":5.25,"c":5.41,"v":56600},{"d":"2010-11-15","o":5.41,"h":5.5,"l":5.25,"c":5.43,"v":56300},{"d":"2010-11-16","o":5.37,"h":5.5,"l":5.1,"c":5.42,"v":83700},{"d":"2010-11-17","o":5.4,"h":5.55,"l":5.4,"c":5.49,"v":27900},{"d":"2010-11-18","o":5.57,"h":5.66,"l":5.34,"c":5.46,"v":27500},{"d":"2010-11-19","o":5.41,"h":5.43,"l":5.25,"c":5.43,"v":27000},{"d":"2010-11-22","o":5.43,"h":5.66,"l":5.4,"c":5.43,"v":56200},{"d":"2010-11-23","o":5.34,"h":5.41,"l":5.34,"c":5.38,"v":23500},{"d":"2010-11-24","o":5.4,"h":5.4,"l":5.22,"c":5.35,"v":49800},{"d":"2010-11-26","o":5.35,"h":5.39,"l":5.28,"c":5.31,"v":5500},{"d":"2010-11-29","o":5.31,"h":5.4,"l":5.29,"c":5.37,"v":21600},{"d":"2010-11-30","o":5.34,"h":5.39,"l":5.05,"c":5.28,"v":62100},{"d":"2010-12-01","o":5.36,"h":5.36,"l":5.23,"c":5.29,"v":49600},{"d":"2010-12-02","o":5.2,"h":5.39,"l":5.2,"c":5.39,"v":49100},{"d":"2010-12-03","o":5.37,"h":5.37,"l":5.31,"c":5.33,"v":33400},{"d":"2010-12-06","o":5.3,"h":5.38,"l":5.28,"c":5.3,"v":35900},{"d":"2010-12-07","o":5.32,"h":5.36,"l":5.25,"c":5.3,"v":45500},{"d":"2010-12-08","o":5.33,"h":5.46,"l":5.27,"c":5.46,"v":85800},{"d":"2010-12-09","o":5.49,"h":5.89,"l":5.45,"c":5.59,"v":77300},{"d":"2010-12-10","o":5.57,"h":5.58,"l":5.33,"c":5.44,"v":79700},{"d":"2010-12-13","o":5.43,"h":5.43,"l":5.2,"c":5.3,"v":96600},{"d":"2010-12-14","o":5.24,"h":5.39,"l":5.2,"c":5.23,"v":42800},{"d":"2010-12-15","o":5.19,"h":5.29,"l":5.19,"c":5.26,"v":84300},{"d":"2010-12-16","o":5.27,"h":5.29,"l":5.16,"c":5.2,"v":28300},{"d":"2010-12-17","o":5.22,"h":5.5,"l":5.17,"c":5.5,"v":160700},{"d":"2010-12-20","o":5.52,"h":5.7,"l":5.31,"c":5.53,"v":101900},{"d":"2010-12-21","o":5.58,"h":5.64,"l":5.55,"c":5.6,"v":49000},{"d":"2010-12-22","o":5.61,"h":5.85,"l":5.6,"c":5.77,"v":130900},{"d":"2010-12-23","o":5.75,"h":5.87,"l":5.75,"c":5.8,"v":65600},{"d":"2010-12-27","o":5.76,"h":6,"l":5.75,"c":5.99,"v":47400},{"d":"2010-12-28","o":6,"h":6.05,"l":5.84,"c":5.95,"v":75100},{"d":"2010-12-29","o":5.93,"h":6.05,"l":5.9,"c":6,"v":24000},{"d":"2010-12-30","o":6.04,"h":6.08,"l":5.88,"c":5.88,"v":48800},{"d":"2010-12-31","o":5.89,"h":6.03,"l":5.85,"c":5.96,"v":18900},{"d":"2011-01-03","o":6.03,"h":6.03,"l":5.75,"c":5.82,"v":79500},{"d":"2011-01-04","o":5.85,"h":5.85,"l":5.71,"c":5.71,"v":26200},{"d":"2011-01-05","o":5.68,"h":5.82,"l":5.65,"c":5.8,"v":29500},{"d":"2011-01-06","o":5.8,"h":5.89,"l":5.78,"c":5.81,"v":21500},{"d":"2011-01-07","o":5.84,"h":5.89,"l":5.68,"c":5.87,"v":36300},{"d":"2011-01-10","o":5.81,"h":5.85,"l":5.71,"c":5.78,"v":26000},{"d":"2011-01-11","o":5.77,"h":5.82,"l":5.72,"c":5.76,"v":15100},{"d":"2011-01-12","o":5.77,"h":5.96,"l":5.77,"c":5.93,"v":21200},{"d":"2011-01-13","o":5.95,"h":6.03,"l":5.85,"c":5.93,"v":44200},{"d":"2011-01-14","o":5.91,"h":6,"l":5.8,"c":5.99,"v":30000},{"d":"2011-01-18","o":5.95,"h":6.01,"l":5.93,"c":5.98,"v":41500},{"d":"2011-01-19","o":5.95,"h":5.97,"l":5.9,"c":5.97,"v":27000},{"d":"2011-01-20","o":5.94,"h":5.94,"l":5.81,"c":5.86,"v":21600},{"d":"2011-01-21","o":5.86,"h":5.86,"l":5.69,"c":5.69,"v":27700},{"d":"2011-01-24","o":5.66,"h":5.81,"l":5.65,"c":5.72,"v":31500},{"d":"2011-01-25","o":5.66,"h":5.83,"l":5.63,"c":5.81,"v":45400},{"d":"2011-01-26","o":5.79,"h":6.25,"l":5.7,"c":6.16,"v":100500},{"d":"2011-01-27","o":6.15,"h":6.2,"l":6.11,"c":6.17,"v":38400},{"d":"2011-01-28","o":6.19,"h":6.19,"l":5.95,"c":5.96,"v":45600},{"d":"2011-01-31","o":5.96,"h":6.1,"l":5.85,"c":6.06,"v":26700},{"d":"2011-02-01","o":6.05,"h":6.2,"l":5.97,"c":6.14,"v":36400},{"d":"2011-02-02","o":6.13,"h":6.16,"l":5.75,"c":6.07,"v":31800},{"d":"2011-02-03","o":6.09,"h":6.2,"l":6.07,"c":6.1,"v":25000},{"d":"2011-02-04","o":6.08,"h":6.08,"l":6,"c":6,"v":28300},{"d":"2011-02-07","o":6,"h":6.4,"l":6,"c":6.27,"v":70700},{"d":"2011-02-08","o":6.29,"h":6.73,"l":6.26,"c":6.7,"v":154500},{"d":"2011-02-09","o":6.7,"h":6.74,"l":6.49,"c":6.74,"v":58400},{"d":"2011-02-10","o":6.67,"h":6.75,"l":6.55,"c":6.73,"v":24900},{"d":"2011-02-11","o":6.68,"h":6.71,"l":6.55,"c":6.66,"v":23300},{"d":"2011-02-14","o":6.63,"h":6.65,"l":6.45,"c":6.61,"v":27900},{"d":"2011-02-15","o":6.6,"h":6.61,"l":6.47,"c":6.56,"v":19100},{"d":"2011-02-16","o":6.58,"h":6.64,"l":6.53,"c":6.62,"v":23600},{"d":"2011-02-17","o":6.61,"h":6.66,"l":6.57,"c":6.63,"v":34100},{"d":"2011-02-18","o":6.6,"h":6.62,"l":6.43,"c":6.52,"v":40600},{"d":"2011-02-22","o":6.5,"h":6.51,"l":6.23,"c":6.24,"v":38700},{"d":"2011-02-23","o":6.2,"h":6.32,"l":6.1,"c":6.2,"v":35900},{"d":"2011-02-24","o":6.2,"h":6.43,"l":6.07,"c":6.23,"v":103000},{"d":"2011-02-25","o":6.25,"h":6.87,"l":6.25,"c":6.7,"v":169000},{"d":"2011-02-28","o":6.7,"h":7.49,"l":6.7,"c":7.12,"v":124900},{"d":"2011-03-01","o":7.18,"h":7.33,"l":6.88,"c":6.94,"v":64400},{"d":"2011-03-02","o":6.94,"h":7.5,"l":6.56,"c":6.67,"v":291100},{"d":"2011-03-03","o":6.7,"h":7.03,"l":6.43,"c":6.87,"v":122600},{"d":"2011-03-04","o":6.85,"h":6.85,"l":6.01,"c":6.52,"v":230300},{"d":"2011-03-07","o":6.52,"h":6.52,"l":6.02,"c":6.23,"v":94000},{"d":"2011-03-08","o":6.25,"h":6.25,"l":6.03,"c":6.17,"v":139000},{"d":"2011-03-09","o":6.19,"h":6.19,"l":5.85,"c":5.88,"v":115100},{"d":"2011-03-10","o":5.86,"h":5.86,"l":5.67,"c":5.8,"v":94700},{"d":"2011-03-11","o":5.67,"h":5.98,"l":5.67,"c":5.9,"v":71200},{"d":"2011-03-14","o":5.86,"h":5.96,"l":5.71,"c":5.77,"v":38800},{"d":"2011-03-15","o":5.65,"h":5.76,"l":5.5,"c":5.69,"v":85600},{"d":"2011-03-16","o":5.7,"h":5.82,"l":5.58,"c":5.59,"v":68700},{"d":"2011-03-17","o":5.68,"h":5.74,"l":5.51,"c":5.63,"v":87000},{"d":"2011-03-18","o":5.74,"h":5.77,"l":5.57,"c":5.62,"v":162100},{"d":"2011-03-21","o":5.71,"h":5.88,"l":5.71,"c":5.74,"v":50900},{"d":"2011-03-22","o":5.78,"h":5.88,"l":5.71,"c":5.74,"v":22100},{"d":"2011-03-23","o":5.74,"h":5.92,"l":5.7,"c":5.76,"v":42100},{"d":"2011-03-24","o":5.79,"h":5.79,"l":5.68,"c":5.75,"v":23100},{"d":"2011-03-25","o":5.75,"h":5.75,"l":5.6,"c":5.65,"v":40300},{"d":"2011-03-28","o":5.64,"h":5.69,"l":5.6,"c":5.67,"v":27200},{"d":"2011-03-29","o":5.68,"h":5.69,"l":5.6,"c":5.65,"v":28400},{"d":"2011-03-30","o":5.66,"h":5.71,"l":5.6,"c":5.64,"v":52700},{"d":"2011-03-31","o":5.62,"h":5.74,"l":5.61,"c":5.68,"v":23800},{"d":"2011-04-01","o":5.7,"h":5.71,"l":5.53,"c":5.56,"v":77500},{"d":"2011-04-04","o":5.59,"h":5.69,"l":5.48,"c":5.69,"v":89000},{"d":"2011-04-05","o":5.69,"h":5.71,"l":5.57,"c":5.57,"v":33000},{"d":"2011-04-06","o":5.57,"h":5.6,"l":5.47,"c":5.47,"v":38100},{"d":"2011-04-07","o":5.44,"h":5.6,"l":5.44,"c":5.6,"v":32100},{"d":"2011-04-08","o":5.6,"h":5.65,"l":5.46,"c":5.47,"v":32900},{"d":"2011-04-11","o":5.48,"h":5.52,"l":5.43,"c":5.46,"v":50200},{"d":"2011-04-12","o":5.42,"h":5.46,"l":5.33,"c":5.33,"v":68800},{"d":"2011-04-13","o":5.32,"h":5.36,"l":5.31,"c":5.33,"v":53000},{"d":"2011-04-14","o":5.3,"h":5.32,"l":5.27,"c":5.32,"v":26100},{"d":"2011-04-15","o":5.32,"h":5.33,"l":5.29,"c":5.32,"v":10400},{"d":"2011-04-18","o":5.28,"h":5.3,"l":5.15,"c":5.2,"v":67100},{"d":"2011-04-19","o":5.19,"h":5.23,"l":5.12,"c":5.17,"v":57700},{"d":"2011-04-20","o":5.25,"h":5.26,"l":5.07,"c":5.14,"v":76900},{"d":"2011-04-21","o":5.17,"h":5.17,"l":5.08,"c":5.12,"v":44100},{"d":"2011-04-25","o":5.1,"h":5.11,"l":5.03,"c":5.07,"v":87800},{"d":"2011-04-26","o":5.07,"h":5.4,"l":5.07,"c":5.34,"v":48800},{"d":"2011-04-27","o":5.32,"h":5.37,"l":5.31,"c":5.33,"v":13700},{"d":"2011-04-28","o":5.31,"h":5.4,"l":5.28,"c":5.36,"v":18800},{"d":"2011-04-29","o":5.35,"h":5.35,"l":5.22,"c":5.26,"v":37000},{"d":"2011-05-02","o":5.26,"h":5.28,"l":5.1,"c":5.14,"v":31000},{"d":"2011-05-03","o":5.1,"h":5.14,"l":4.93,"c":5.05,"v":106000},{"d":"2011-05-04","o":5.05,"h":5.14,"l":5.05,"c":5.07,"v":67000},{"d":"2011-05-05","o":5.05,"h":5.13,"l":4.99,"c":5.02,"v":101300},{"d":"2011-05-06","o":5.15,"h":5.22,"l":5.08,"c":5.12,"v":108800},{"d":"2011-05-09","o":5.15,"h":5.29,"l":5.15,"c":5.23,"v":83000},{"d":"2011-05-10","o":5.23,"h":5.43,"l":5.23,"c":5.39,"v":55000},{"d":"2011-05-11","o":5.4,"h":5.46,"l":5.37,"c":5.41,"v":36200},{"d":"2011-05-12","o":5.41,"h":5.48,"l":5.36,"c":5.39,"v":75000},{"d":"2011-05-13","o":5.38,"h":5.39,"l":5.01,"c":5.12,"v":71800},{"d":"2011-05-16","o":5.11,"h":5.15,"l":5.04,"c":5.09,"v":35000},{"d":"2011-05-17","o":5.05,"h":5.08,"l":4.96,"c":4.97,"v":73700},{"d":"2011-05-18","o":5,"h":5.09,"l":4.93,"c":4.98,"v":80700},{"d":"2011-05-19","o":4.98,"h":5.05,"l":4.95,"c":5.01,"v":21700},{"d":"2011-05-20","o":5.01,"h":5.01,"l":4.9,"c":4.94,"v":24300},{"d":"2011-05-23","o":4.88,"h":4.94,"l":4.81,"c":4.84,"v":24400},{"d":"2011-05-24","o":4.84,"h":5.19,"l":4.8,"c":5.08,"v":45100},{"d":"2011-05-25","o":5.03,"h":5.04,"l":4.82,"c":4.9,"v":23000},{"d":"2011-05-26","o":4.87,"h":4.9,"l":4.82,"c":4.85,"v":36200},{"d":"2011-05-27","o":4.86,"h":5.04,"l":4.79,"c":5.01,"v":55900},{"d":"2011-05-31","o":5.07,"h":5.11,"l":4.95,"c":5.04,"v":47500},{"d":"2011-06-01","o":5.01,"h":5.09,"l":4.8,"c":4.8,"v":33900},{"d":"2011-06-02","o":4.82,"h":4.9,"l":4.8,"c":4.9,"v":28200},{"d":"2011-06-03","o":4.82,"h":5.03,"l":4.82,"c":5.03,"v":22100},{"d":"2011-06-06","o":5.03,"h":5.1,"l":4.82,"c":5.06,"v":48600},{"d":"2011-06-07","o":5.08,"h":5.12,"l":4.95,"c":5,"v":33400},{"d":"2011-06-08","o":4.98,"h":5.1,"l":4.91,"c":5,"v":37800},{"d":"2011-06-09","o":5,"h":5.18,"l":4.98,"c":5.09,"v":60400},{"d":"2011-06-10","o":5.09,"h":5.29,"l":5.03,"c":5.24,"v":81100},{"d":"2011-06-13","o":5.23,"h":5.23,"l":4.05,"c":4.18,"v":504500},{"d":"2011-06-14","o":4.22,"h":4.35,"l":3.91,"c":4.17,"v":338800},{"d":"2011-06-15","o":4.2,"h":4.51,"l":4.2,"c":4.46,"v":159700},{"d":"2011-06-16","o":4.46,"h":4.53,"l":4.3,"c":4.35,"v":98700},{"d":"2011-06-17","o":4.39,"h":4.44,"l":4.26,"c":4.36,"v":75700},{"d":"2011-06-20","o":4.36,"h":4.44,"l":4.28,"c":4.39,"v":57800},{"d":"2011-06-21","o":4.4,"h":4.48,"l":4.37,"c":4.46,"v":24500},{"d":"2011-06-22","o":4.46,"h":4.61,"l":4.43,"c":4.51,"v":119000},{"d":"2011-06-23","o":4.46,"h":4.67,"l":4.46,"c":4.63,"v":53800},{"d":"2011-06-24","o":4.63,"h":4.69,"l":4.54,"c":4.6,"v":77800},{"d":"2011-06-27","o":4.58,"h":4.74,"l":4.58,"c":4.61,"v":36200},{"d":"2011-06-28","o":4.61,"h":4.86,"l":4.61,"c":4.67,"v":49900},{"d":"2011-06-29","o":4.71,"h":4.79,"l":4.68,"c":4.68,"v":44200},{"d":"2011-06-30","o":4.68,"h":4.72,"l":4.66,"c":4.68,"v":26100},{"d":"2011-07-01","o":4.67,"h":4.8,"l":4.65,"c":4.79,"v":26800},{"d":"2011-07-05","o":4.75,"h":4.8,"l":4.69,"c":4.77,"v":31500},{"d":"2011-07-06","o":4.75,"h":4.79,"l":4.6,"c":4.62,"v":84900},{"d":"2011-07-07","o":4.69,"h":4.8,"l":4.66,"c":4.73,"v":79000},{"d":"2011-07-08","o":4.68,"h":4.76,"l":4.67,"c":4.75,"v":25500},{"d":"2011-07-11","o":4.67,"h":4.72,"l":4.6,"c":4.65,"v":48600},{"d":"2011-07-12","o":4.61,"h":4.69,"l":4.6,"c":4.6,"v":23500},{"d":"2011-07-13","o":4.64,"h":4.65,"l":4.59,"c":4.63,"v":59100},{"d":"2011-07-14","o":4.67,"h":4.67,"l":4.51,"c":4.51,"v":37400},{"d":"2011-07-15","o":4.51,"h":4.53,"l":4.44,"c":4.47,"v":35400},{"d":"2011-07-18","o":4.46,"h":4.5,"l":4.4,"c":4.43,"v":45700},{"d":"2011-07-19","o":4.48,"h":4.56,"l":4.45,"c":4.48,"v":38000},{"d":"2011-07-20","o":4.49,"h":4.57,"l":4.33,"c":4.52,"v":44500},{"d":"2011-07-21","o":4.57,"h":4.65,"l":4.5,"c":4.54,"v":46200},{"d":"2011-07-22","o":4.53,"h":4.73,"l":4.53,"c":4.63,"v":19000},{"d":"2011-07-25","o":4.6,"h":4.63,"l":4.46,"c":4.46,"v":60100},{"d":"2011-07-26","o":4.42,"h":4.49,"l":4.38,"c":4.38,"v":41100},{"d":"2011-07-27","o":4.34,"h":4.41,"l":4.16,"c":4.25,"v":114200},{"d":"2011-07-28","o":4.24,"h":4.63,"l":4.24,"c":4.47,"v":72800},{"d":"2011-07-29","o":4.44,"h":4.44,"l":4.24,"c":4.24,"v":67300},{"d":"2011-08-01","o":4.31,"h":4.4,"l":4.19,"c":4.28,"v":75800},{"d":"2011-08-02","o":4.25,"h":4.4,"l":4.24,"c":4.33,"v":41100},{"d":"2011-08-03","o":4.29,"h":4.98,"l":4.23,"c":4.36,"v":57500},{"d":"2011-08-04","o":4.35,"h":4.48,"l":4.2,"c":4.25,"v":58100},{"d":"2011-08-05","o":4.04,"h":4.23,"l":3.95,"c":4.06,"v":273400},{"d":"2011-08-08","o":3.97,"h":3.99,"l":3.73,"c":3.76,"v":248600},{"d":"2011-08-09","o":3.76,"h":3.88,"l":3.57,"c":3.78,"v":84900},{"d":"2011-08-10","o":3.73,"h":3.83,"l":3.67,"c":3.76,"v":40800},{"d":"2011-08-11","o":3.74,"h":3.9,"l":3.65,"c":3.88,"v":125200},{"d":"2011-08-12","o":3.88,"h":4,"l":3.75,"c":3.9,"v":29800},{"d":"2011-08-15","o":3.94,"h":4,"l":3.89,"c":3.97,"v":45100},{"d":"2011-08-16","o":3.94,"h":3.99,"l":3.87,"c":3.94,"v":43500},{"d":"2011-08-17","o":3.92,"h":4.02,"l":3.91,"c":3.98,"v":50100},{"d":"2011-08-18","o":3.9,"h":3.9,"l":3.65,"c":3.8,"v":131100},{"d":"2011-08-19","o":3.75,"h":3.8,"l":3.65,"c":3.66,"v":144400},{"d":"2011-08-22","o":3.67,"h":3.72,"l":3.65,"c":3.71,"v":62700},{"d":"2011-08-23","o":3.69,"h":4.09,"l":3.65,"c":4,"v":79200},{"d":"2011-08-24","o":3.96,"h":4.05,"l":3.92,"c":4.01,"v":68800},{"d":"2011-08-25","o":4.01,"h":4.01,"l":3.76,"c":3.8,"v":85400},{"d":"2011-08-26","o":3.75,"h":3.82,"l":3.67,"c":3.77,"v":86900},{"d":"2011-08-29","o":3.81,"h":3.96,"l":3.76,"c":3.94,"v":76100},{"d":"2011-08-30","o":3.9,"h":4.17,"l":3.7,"c":4.11,"v":61800},{"d":"2011-08-31","o":4.08,"h":4.27,"l":4.08,"c":4.09,"v":35900},{"d":"2011-09-01","o":4.06,"h":4.06,"l":4,"c":4,"v":14600},{"d":"2011-09-02","o":3.96,"h":4.11,"l":3.95,"c":4.02,"v":50500},{"d":"2011-09-06","o":3.93,"h":4.07,"l":3.93,"c":4.03,"v":36100},{"d":"2011-09-07","o":4.09,"h":4.2,"l":3.98,"c":4.16,"v":49400},{"d":"2011-09-08","o":4.18,"h":4.22,"l":4.18,"c":4.19,"v":22100},{"d":"2011-09-09","o":4.17,"h":4.23,"l":4.04,"c":4.19,"v":44100},{"d":"2011-09-12","o":4.08,"h":4.14,"l":3.99,"c":4.11,"v":46300},{"d":"2011-09-13","o":4.12,"h":4.18,"l":4.05,"c":4.17,"v":16900},{"d":"2011-09-14","o":4.18,"h":4.25,"l":4.07,"c":4.19,"v":36000},{"d":"2011-09-15","o":4.22,"h":4.23,"l":4,"c":4.06,"v":60700},{"d":"2011-09-16","o":4.04,"h":4.12,"l":3.99,"c":3.99,"v":41300},{"d":"2011-09-19","o":3.96,"h":4.05,"l":3.9,"c":4,"v":27300},{"d":"2011-09-20","o":3.99,"h":4.03,"l":3.97,"c":3.99,"v":24100},{"d":"2011-09-21","o":3.97,"h":4.06,"l":3.97,"c":4.01,"v":18900},{"d":"2011-09-22","o":3.89,"h":3.99,"l":3.77,"c":3.78,"v":165000},{"d":"2011-09-23","o":3.75,"h":3.9,"l":3.75,"c":3.87,"v":56800},{"d":"2011-09-26","o":3.92,"h":3.92,"l":3.79,"c":3.79,"v":33500},{"d":"2011-09-27","o":3.86,"h":3.87,"l":3.75,"c":3.77,"v":25400},{"d":"2011-09-28","o":3.76,"h":3.77,"l":3.69,"c":3.72,"v":153400},{"d":"2011-09-29","o":3.77,"h":3.8,"l":3.7,"c":3.74,"v":111800},{"d":"2011-09-30","o":3.7,"h":3.78,"l":3.7,"c":3.78,"v":49700},{"d":"2011-10-03","o":3.71,"h":3.71,"l":3.51,"c":3.51,"v":346200},{"d":"2011-10-04","o":3.51,"h":3.52,"l":3.31,"c":3.42,"v":146700},{"d":"2011-10-05","o":3.41,"h":3.42,"l":3.25,"c":3.33,"v":89800},{"d":"2011-10-06","o":3.29,"h":3.38,"l":3.29,"c":3.34,"v":45000},{"d":"2011-10-07","o":3.31,"h":3.37,"l":3.21,"c":3.22,"v":84800},{"d":"2011-10-10","o":3.25,"h":3.29,"l":3.19,"c":3.27,"v":93000},{"d":"2011-10-11","o":3.24,"h":3.35,"l":3.2,"c":3.32,"v":48400},{"d":"2011-10-12","o":3.29,"h":3.35,"l":3.25,"c":3.3,"v":52500},{"d":"2011-10-13","o":3.27,"h":3.36,"l":3.27,"c":3.35,"v":45500},{"d":"2011-10-14","o":3.35,"h":3.4,"l":3.26,"c":3.26,"v":59100},{"d":"2011-10-17","o":3.27,"h":3.31,"l":3.26,"c":3.28,"v":49300},{"d":"2011-10-18","o":3.28,"h":3.38,"l":3.26,"c":3.34,"v":83400},{"d":"2011-10-19","o":3.32,"h":3.36,"l":3.3,"c":3.36,"v":26800},{"d":"2011-10-20","o":3.33,"h":3.38,"l":3.31,"c":3.35,"v":43800},{"d":"2011-10-21","o":3.36,"h":3.53,"l":3.36,"c":3.51,"v":38700},{"d":"2011-10-24","o":3.51,"h":3.63,"l":3.51,"c":3.59,"v":49300},{"d":"2011-10-25","o":3.57,"h":3.68,"l":3.5,"c":3.61,"v":51000},{"d":"2011-10-26","o":3.6,"h":3.6,"l":3.51,"c":3.57,"v":49800},{"d":"2011-10-27","o":3.64,"h":3.72,"l":3.55,"c":3.57,"v":69300},{"d":"2011-10-28","o":3.55,"h":3.73,"l":3.52,"c":3.7,"v":48100},{"d":"2011-10-31","o":3.66,"h":3.72,"l":3.61,"c":3.61,"v":14200},{"d":"2011-11-01","o":3.51,"h":3.58,"l":3.5,"c":3.5,"v":35300},{"d":"2011-11-02","o":3.55,"h":3.59,"l":3.49,"c":3.59,"v":30400},{"d":"2011-11-03","o":3.61,"h":3.61,"l":3.35,"c":3.47,"v":76300},{"d":"2011-11-04","o":3.45,"h":3.55,"l":3.43,"c":3.55,"v":64700},{"d":"2011-11-07","o":3.55,"h":4.03,"l":3.55,"c":3.98,"v":72600},{"d":"2011-11-08","o":3.95,"h":4.02,"l":3.82,"c":3.88,"v":50500},{"d":"2011-11-09","o":3.8,"h":3.85,"l":3.65,"c":3.69,"v":34400},{"d":"2011-11-10","o":3.74,"h":3.79,"l":3.63,"c":3.66,"v":31700},{"d":"2011-11-11","o":3.69,"h":3.7,"l":3.63,"c":3.67,"v":37700},{"d":"2011-11-14","o":3.7,"h":3.73,"l":3.64,"c":3.7,"v":12100},{"d":"2011-11-15","o":3.68,"h":3.73,"l":3.66,"c":3.7,"v":19600},{"d":"2011-11-16","o":3.7,"h":3.74,"l":3.61,"c":3.71,"v":58600},{"d":"2011-11-17","o":3.72,"h":3.72,"l":3.6,"c":3.6,"v":17900},{"d":"2011-11-18","o":3.6,"h":3.65,"l":3.58,"c":3.6,"v":21100},{"d":"2011-11-21","o":3.56,"h":3.61,"l":3.56,"c":3.57,"v":15200},{"d":"2011-11-22","o":3.6,"h":3.67,"l":3.6,"c":3.61,"v":13500},{"d":"2011-11-23","o":3.6,"h":3.63,"l":3.54,"c":3.54,"v":25400},{"d":"2011-11-25","o":3.52,"h":3.54,"l":3.51,"c":3.52,"v":14200},{"d":"2011-11-28","o":3.58,"h":3.58,"l":3.39,"c":3.49,"v":32200},{"d":"2011-11-29","o":3.5,"h":3.5,"l":3.34,"c":3.34,"v":58400},{"d":"2011-11-30","o":3.36,"h":3.5,"l":3.34,"c":3.45,"v":90300},{"d":"2011-12-01","o":3.42,"h":3.5,"l":3.37,"c":3.45,"v":46400},{"d":"2011-12-02","o":3.48,"h":3.5,"l":3.42,"c":3.5,"v":47900},{"d":"2011-12-05","o":3.5,"h":3.5,"l":3.31,"c":3.36,"v":107000},{"d":"2011-12-06","o":3.34,"h":3.35,"l":3.3,"c":3.33,"v":15400},{"d":"2011-12-07","o":3.31,"h":3.32,"l":3.2,"c":3.31,"v":31700},{"d":"2011-12-08","o":3.25,"h":3.33,"l":3.2,"c":3.2,"v":26900},{"d":"2011-12-09","o":3.23,"h":3.35,"l":3.2,"c":3.3,"v":11500},{"d":"2011-12-12","o":3.31,"h":3.46,"l":3.24,"c":3.43,"v":25000},{"d":"2011-12-13","o":3.48,"h":3.48,"l":3.29,"c":3.34,"v":25900},{"d":"2011-12-14","o":3.29,"h":3.33,"l":3.22,"c":3.25,"v":26800},{"d":"2011-12-15","o":3.28,"h":3.28,"l":3.2,"c":3.2,"v":36500},{"d":"2011-12-16","o":3.23,"h":3.57,"l":3.23,"c":3.5,"v":130600},{"d":"2011-12-19","o":3.49,"h":3.56,"l":3.32,"c":3.36,"v":34300},{"d":"2011-12-20","o":3.41,"h":3.48,"l":3.31,"c":3.41,"v":32100},{"d":"2011-12-21","o":3.41,"h":3.49,"l":3.4,"c":3.45,"v":58500},{"d":"2011-12-22","o":3.48,"h":3.6,"l":3.46,"c":3.5,"v":50200},{"d":"2011-12-23","o":3.54,"h":3.65,"l":3.54,"c":3.6,"v":45700},{"d":"2011-12-27","o":3.54,"h":3.74,"l":3.54,"c":3.71,"v":44100},{"d":"2011-12-28","o":3.67,"h":3.69,"l":3.56,"c":3.58,"v":24500},{"d":"2011-12-29","o":3.55,"h":3.62,"l":3.52,"c":3.6,"v":29000},{"d":"2011-12-30","o":3.57,"h":3.65,"l":3.52,"c":3.52,"v":69800},{"d":"2012-01-03","o":3.6,"h":3.63,"l":3.48,"c":3.53,"v":29700},{"d":"2012-01-04","o":3.47,"h":3.6,"l":3.35,"c":3.48,"v":61100},{"d":"2012-01-05","o":3.49,"h":3.55,"l":3.45,"c":3.49,"v":25700},{"d":"2012-01-06","o":3.52,"h":3.63,"l":3.43,"c":3.6,"v":48500},{"d":"2012-01-09","o":3.6,"h":3.78,"l":3.6,"c":3.72,"v":52200},{"d":"2012-01-10","o":3.74,"h":3.79,"l":3.7,"c":3.75,"v":37700},{"d":"2012-01-11","o":3.77,"h":3.98,"l":3.74,"c":3.93,"v":60800},{"d":"2012-01-12","o":3.93,"h":4.14,"l":3.93,"c":4.12,"v":67400},{"d":"2012-01-13","o":4.12,"h":4.12,"l":4.05,"c":4.11,"v":34800},{"d":"2012-01-17","o":4.11,"h":4.22,"l":4.11,"c":4.11,"v":28800},{"d":"2012-01-18","o":4.12,"h":4.47,"l":4.09,"c":4.17,"v":58100},{"d":"2012-01-19","o":4.14,"h":4.3,"l":4.14,"c":4.25,"v":30000},{"d":"2012-01-20","o":4.25,"h":4.37,"l":4.06,"c":4.27,"v":62000},{"d":"2012-01-23","o":4.22,"h":4.34,"l":4.22,"c":4.23,"v":23100},{"d":"2012-01-24","o":4.26,"h":4.34,"l":4.22,"c":4.24,"v":23200},{"d":"2012-01-25","o":4.2,"h":4.3,"l":4.2,"c":4.25,"v":22600},{"d":"2012-01-26","o":4.24,"h":4.29,"l":4.21,"c":4.22,"v":26500},{"d":"2012-01-27","o":4.2,"h":4.28,"l":4.2,"c":4.21,"v":35400},{"d":"2012-01-30","o":4.22,"h":4.35,"l":4.19,"c":4.26,"v":49700},{"d":"2012-01-31","o":4.3,"h":4.3,"l":4.2,"c":4.24,"v":26300},{"d":"2012-02-01","o":4.27,"h":4.27,"l":4.16,"c":4.17,"v":32700},{"d":"2012-02-02","o":4.22,"h":4.27,"l":4.15,"c":4.23,"v":48700},{"d":"2012-02-03","o":4.27,"h":4.31,"l":4.17,"c":4.28,"v":87300},{"d":"2012-02-06","o":4.3,"h":4.49,"l":4.25,"c":4.43,"v":121500},{"d":"2012-02-07","o":4.4,"h":4.54,"l":4.4,"c":4.49,"v":68000},{"d":"2012-02-08","o":4.44,"h":4.58,"l":4.44,"c":4.57,"v":47200},{"d":"2012-02-09","o":4.57,"h":4.62,"l":4.52,"c":4.59,"v":57300},{"d":"2012-02-10","o":4.56,"h":4.6,"l":4.5,"c":4.54,"v":58500},{"d":"2012-02-13","o":4.54,"h":4.64,"l":4.54,"c":4.64,"v":29500},{"d":"2012-02-14","o":4.63,"h":4.74,"l":4.6,"c":4.68,"v":53700},{"d":"2012-02-15","o":4.71,"h":4.85,"l":4.71,"c":4.85,"v":36200},{"d":"2012-02-16","o":4.89,"h":4.9,"l":4.76,"c":4.82,"v":15900},{"d":"2012-02-17","o":4.83,"h":4.84,"l":4.69,"c":4.77,"v":18700},{"d":"2012-02-21","o":4.72,"h":4.75,"l":4.58,"c":4.68,"v":27700},{"d":"2012-02-22","o":4.72,"h":4.72,"l":4.56,"c":4.69,"v":52800},{"d":"2012-02-23","o":4.68,"h":4.77,"l":4.65,"c":4.77,"v":18800},{"d":"2012-02-24","o":4.81,"h":4.81,"l":4.7,"c":4.77,"v":71400},{"d":"2012-02-27","o":4.78,"h":4.78,"l":4.68,"c":4.73,"v":32100},{"d":"2012-02-28","o":4.73,"h":4.73,"l":4.58,"c":4.65,"v":36400},{"d":"2012-02-29","o":4.65,"h":4.8,"l":4.61,"c":4.8,"v":118900},{"d":"2012-03-01","o":4.74,"h":4.8,"l":4.7,"c":4.75,"v":28000},{"d":"2012-03-02","o":4.74,"h":4.91,"l":4.74,"c":4.91,"v":165500},{"d":"2012-03-05","o":4.95,"h":5,"l":4.91,"c":4.97,"v":72700},{"d":"2012-03-06","o":4.92,"h":5.06,"l":4.9,"c":4.94,"v":66400},{"d":"2012-03-07","o":4.93,"h":5.24,"l":4.92,"c":5.24,"v":76000},{"d":"2012-03-08","o":5.22,"h":5.4,"l":5.21,"c":5.35,"v":112100},{"d":"2012-03-09","o":5.34,"h":5.35,"l":5.32,"c":5.35,"v":41800},{"d":"2012-03-12","o":5.35,"h":5.45,"l":5.33,"c":5.34,"v":37500},{"d":"2012-03-13","o":5.32,"h":5.41,"l":5.31,"c":5.33,"v":61300},{"d":"2012-03-14","o":5.28,"h":5.49,"l":5.28,"c":5.36,"v":43400},{"d":"2012-03-15","o":5.35,"h":5.44,"l":5.3,"c":5.37,"v":118600},{"d":"2012-03-16","o":5.42,"h":5.43,"l":5.26,"c":5.32,"v":129600},{"d":"2012-03-19","o":5.3,"h":5.4,"l":5.3,"c":5.36,"v":61300},{"d":"2012-03-20","o":5.29,"h":5.67,"l":5.29,"c":5.65,"v":82200},{"d":"2012-03-21","o":5.59,"h":5.67,"l":5.57,"c":5.57,"v":69700},{"d":"2012-03-22","o":5.59,"h":5.63,"l":5.44,"c":5.59,"v":38700},{"d":"2012-03-23","o":5.64,"h":5.7,"l":5.52,"c":5.62,"v":42000},{"d":"2012-03-26","o":5.69,"h":5.89,"l":5.68,"c":5.85,"v":78300},{"d":"2012-03-27","o":5.89,"h":5.94,"l":5.72,"c":5.72,"v":36600},{"d":"2012-03-28","o":5.72,"h":5.92,"l":5.72,"c":5.82,"v":47400},{"d":"2012-03-29","o":5.84,"h":5.84,"l":5.57,"c":5.62,"v":50600},{"d":"2012-03-30","o":5.6,"h":5.62,"l":5.51,"c":5.59,"v":28500},{"d":"2012-04-02","o":5.6,"h":5.6,"l":5.53,"c":5.56,"v":13400},{"d":"2012-04-03","o":5.51,"h":5.55,"l":5.41,"c":5.45,"v":25600},{"d":"2012-04-04","o":5.38,"h":5.39,"l":5.15,"c":5.24,"v":50300},{"d":"2012-04-05","o":5.19,"h":5.19,"l":5.08,"c":5.12,"v":51200},{"d":"2012-04-09","o":5.03,"h":5.12,"l":5.02,"c":5.11,"v":21100},{"d":"2012-04-10","o":5.09,"h":5.17,"l":5.09,"c":5.11,"v":38400},{"d":"2012-04-11","o":5.16,"h":5.45,"l":5.11,"c":5.42,"v":38400},{"d":"2012-04-12","o":5.38,"h":5.54,"l":5.37,"c":5.5,"v":26200},{"d":"2012-04-13","o":5.53,"h":5.59,"l":5.38,"c":5.56,"v":14300},{"d":"2012-04-16","o":5.55,"h":5.6,"l":5.52,"c":5.54,"v":17500},{"d":"2012-04-17","o":5.59,"h":5.69,"l":5.55,"c":5.67,"v":18400},{"d":"2012-04-18","o":5.62,"h":5.82,"l":5.56,"c":5.63,"v":25100},{"d":"2012-04-19","o":5.59,"h":5.76,"l":5.55,"c":5.64,"v":22600},{"d":"2012-04-20","o":5.7,"h":5.7,"l":5.52,"c":5.52,"v":22000},{"d":"2012-04-23","o":5.49,"h":5.57,"l":5.37,"c":5.54,"v":24700},{"d":"2012-04-24","o":5.5,"h":5.58,"l":5.46,"c":5.57,"v":12800},{"d":"2012-04-25","o":5.6,"h":5.72,"l":5.44,"c":5.69,"v":46600},{"d":"2012-04-26","o":5.65,"h":5.8,"l":5.64,"c":5.8,"v":15000},{"d":"2012-04-27","o":5.84,"h":5.85,"l":5.75,"c":5.75,"v":18900},{"d":"2012-04-30","o":5.79,"h":5.82,"l":5.52,"c":5.61,"v":22000},{"d":"2012-05-01","o":5.57,"h":5.75,"l":5.57,"c":5.65,"v":29400},{"d":"2012-05-02","o":5.65,"h":5.79,"l":5.6,"c":5.68,"v":43000},{"d":"2012-05-03","o":5.65,"h":5.69,"l":5.5,"c":5.67,"v":36000},{"d":"2012-05-04","o":5.95,"h":6.02,"l":5.49,"c":5.83,"v":191000},{"d":"2012-05-07","o":5.87,"h":6.28,"l":5.87,"c":6.25,"v":306000},{"d":"2012-05-08","o":6.25,"h":6.26,"l":6.04,"c":6.22,"v":54200},{"d":"2012-05-09","o":6.22,"h":6.27,"l":6.05,"c":6.18,"v":63000},{"d":"2012-05-10","o":6.2,"h":6.2,"l":6.1,"c":6.17,"v":50100},{"d":"2012-05-11","o":6.1,"h":6.2,"l":6.06,"c":6.19,"v":59000},{"d":"2012-05-14","o":6.16,"h":6.32,"l":6.1,"c":6.32,"v":70100},{"d":"2012-05-15","o":6.32,"h":6.56,"l":6.3,"c":6.46,"v":68000},{"d":"2012-05-16","o":6.67,"h":6.67,"l":6.22,"c":6.25,"v":61400},{"d":"2012-05-17","o":6.21,"h":6.33,"l":6.11,"c":6.16,"v":47700},{"d":"2012-05-18","o":6.1,"h":6.11,"l":5.75,"c":5.83,"v":45200},{"d":"2012-05-21","o":5.88,"h":6.05,"l":5.69,"c":6,"v":65000},{"d":"2012-05-22","o":6.05,"h":6.27,"l":6,"c":6.13,"v":40800},{"d":"2012-05-23","o":6.16,"h":6.16,"l":5.83,"c":5.92,"v":32000},{"d":"2012-05-24","o":5.91,"h":5.92,"l":5.72,"c":5.81,"v":42700},{"d":"2012-05-25","o":5.86,"h":5.9,"l":5.83,"c":5.85,"v":12900},{"d":"2012-05-29","o":5.98,"h":6.08,"l":5.92,"c":6.04,"v":45800},{"d":"2012-05-30","o":6.09,"h":6.09,"l":5.89,"c":5.95,"v":47000},{"d":"2012-05-31","o":5.91,"h":6.1,"l":5.88,"c":6.1,"v":29600},{"d":"2012-06-01","o":6.11,"h":6.24,"l":5.88,"c":5.94,"v":45300},{"d":"2012-06-04","o":5.99,"h":6.04,"l":5.9,"c":5.95,"v":72700},{"d":"2012-06-05","o":5.97,"h":6.15,"l":5.79,"c":5.85,"v":83100},{"d":"2012-06-06","o":5.85,"h":6.07,"l":5.65,"c":5.71,"v":182300},{"d":"2012-06-07","o":5.34,"h":5.42,"l":5.32,"c":5.33,"v":1908300},{"d":"2012-06-08","o":5.33,"h":5.38,"l":5.33,"c":5.37,"v":230800},{"d":"2012-06-11","o":5.4,"h":5.4,"l":5.3,"c":5.31,"v":118600},{"d":"2012-06-12","o":5.31,"h":5.34,"l":5.25,"c":5.25,"v":256900},{"d":"2012-06-13","o":5.21,"h":5.3,"l":5.21,"c":5.26,"v":92500},{"d":"2012-06-14","o":5.25,"h":5.27,"l":5.25,"c":5.25,"v":126700},{"d":"2012-06-15","o":5.25,"h":5.3,"l":4.99,"c":5.05,"v":296600},{"d":"2012-06-18","o":5.09,"h":5.19,"l":5,"c":5.03,"v":127900},{"d":"2012-06-19","o":5,"h":5.15,"l":5,"c":5.04,"v":107200},{"d":"2012-06-20","o":5.02,"h":5.16,"l":5.01,"c":5.12,"v":71100},{"d":"2012-06-21","o":5.12,"h":5.15,"l":5.07,"c":5.07,"v":102500},{"d":"2012-06-22","o":5.06,"h":5.34,"l":5.06,"c":5.13,"v":173100},{"d":"2012-06-25","o":5.06,"h":5.32,"l":5.06,"c":5.14,"v":73200},{"d":"2012-06-26","o":5.14,"h":5.19,"l":5.1,"c":5.18,"v":114400},{"d":"2012-06-27","o":5.19,"h":5.36,"l":5.18,"c":5.33,"v":82600},{"d":"2012-06-28","o":5.34,"h":5.4,"l":5.17,"c":5.37,"v":60500},{"d":"2012-06-29","o":5.42,"h":5.42,"l":5.33,"c":5.35,"v":67400},{"d":"2012-07-02","o":5.37,"h":5.39,"l":5.32,"c":5.38,"v":57000},{"d":"2012-07-03","o":5.39,"h":5.42,"l":5.32,"c":5.4,"v":78100},{"d":"2012-07-05","o":5.4,"h":5.42,"l":5.38,"c":5.39,"v":23100},{"d":"2012-07-06","o":5.3,"h":5.4,"l":5.3,"c":5.37,"v":9300},{"d":"2012-07-09","o":5.4,"h":5.4,"l":5.32,"c":5.36,"v":40600},{"d":"2012-07-10","o":5.4,"h":5.4,"l":5.29,"c":5.33,"v":61300},{"d":"2012-07-11","o":5.34,"h":5.35,"l":5.21,"c":5.24,"v":55400},{"d":"2012-07-12","o":5.22,"h":5.26,"l":5.16,"c":5.23,"v":53800},{"d":"2012-07-13","o":5.25,"h":5.3,"l":5.17,"c":5.27,"v":21500},{"d":"2012-07-16","o":5.3,"h":5.38,"l":5.26,"c":5.36,"v":66700},{"d":"2012-07-17","o":5.34,"h":5.36,"l":5.3,"c":5.3,"v":16900},{"d":"2012-07-18","o":5.25,"h":5.36,"l":5.25,"c":5.32,"v":22700},{"d":"2012-07-19","o":5.33,"h":5.35,"l":5.28,"c":5.32,"v":54600},{"d":"2012-07-20","o":5.35,"h":5.36,"l":5.28,"c":5.31,"v":35200},{"d":"2012-07-23","o":5.27,"h":5.37,"l":5.27,"c":5.34,"v":53600},{"d":"2012-07-24","o":5.35,"h":5.39,"l":5.31,"c":5.35,"v":70400},{"d":"2012-07-25","o":5.4,"h":5.4,"l":5.3,"c":5.39,"v":15500},{"d":"2012-07-26","o":5.4,"h":5.4,"l":5.31,"c":5.35,"v":65600},{"d":"2012-07-27","o":5.35,"h":5.4,"l":5.35,"c":5.4,"v":17800},{"d":"2012-07-30","o":5.43,"h":5.43,"l":5.35,"c":5.4,"v":30700},{"d":"2012-07-31","o":5.36,"h":5.4,"l":5.36,"c":5.39,"v":49500},{"d":"2012-08-01","o":5.38,"h":5.4,"l":5.34,"c":5.36,"v":60900},{"d":"2012-08-02","o":5.35,"h":5.38,"l":5.34,"c":5.38,"v":31000},{"d":"2012-08-03","o":5.43,"h":5.63,"l":5.43,"c":5.48,"v":152200},{"d":"2012-08-06","o":5.53,"h":5.61,"l":5.5,"c":5.57,"v":34200},{"d":"2012-08-07","o":5.55,"h":5.76,"l":5.55,"c":5.65,"v":52300},{"d":"2012-08-08","o":5.67,"h":5.67,"l":5.44,"c":5.59,"v":87100},{"d":"2012-08-09","o":5.63,"h":5.75,"l":5.52,"c":5.56,"v":101700},{"d":"2012-08-10","o":5.58,"h":5.6,"l":5.5,"c":5.55,"v":38800},{"d":"2012-08-13","o":5.57,"h":5.78,"l":5.57,"c":5.71,"v":41200},{"d":"2012-08-14","o":5.75,"h":5.77,"l":5.65,"c":5.72,"v":69300},{"d":"2012-08-15","o":5.72,"h":5.77,"l":5.69,"c":5.76,"v":45600},{"d":"2012-08-16","o":5.78,"h":5.85,"l":5.75,"c":5.84,"v":86000},{"d":"2012-08-17","o":5.75,"h":5.79,"l":5.51,"c":5.67,"v":93000},{"d":"2012-08-20","o":5.7,"h":5.7,"l":5.5,"c":5.52,"v":78300},{"d":"2012-08-21","o":5.5,"h":5.62,"l":5.48,"c":5.57,"v":105700},{"d":"2012-08-22","o":5.59,"h":5.59,"l":5.5,"c":5.55,"v":27100},{"d":"2012-08-23","o":5.54,"h":5.58,"l":5.48,"c":5.48,"v":81500},{"d":"2012-08-24","o":5.44,"h":5.55,"l":5.44,"c":5.55,"v":36900},{"d":"2012-08-27","o":5.52,"h":5.67,"l":5.52,"c":5.6,"v":27700},{"d":"2012-08-28","o":5.64,"h":5.69,"l":5.57,"c":5.62,"v":25500},{"d":"2012-08-29","o":5.65,"h":5.77,"l":5.65,"c":5.67,"v":72600},{"d":"2012-08-30","o":5.71,"h":5.75,"l":5.71,"c":5.73,"v":20000},{"d":"2012-08-31","o":5.73,"h":5.79,"l":5.7,"c":5.75,"v":40400},{"d":"2012-09-04","o":5.78,"h":5.8,"l":5.5,"c":5.69,"v":45900},{"d":"2012-09-05","o":5.65,"h":5.68,"l":5.55,"c":5.63,"v":112000},{"d":"2012-09-06","o":5.71,"h":5.75,"l":5.52,"c":5.68,"v":34800},{"d":"2012-09-07","o":5.7,"h":5.7,"l":5.54,"c":5.62,"v":20200},{"d":"2012-09-10","o":5.57,"h":5.69,"l":5.53,"c":5.54,"v":237000},{"d":"2012-09-11","o":5.54,"h":5.69,"l":5.53,"c":5.67,"v":22000},{"d":"2012-09-12","o":5.7,"h":5.74,"l":5.6,"c":5.63,"v":65300},{"d":"2012-09-13","o":5.65,"h":5.68,"l":5.59,"c":5.63,"v":259600},{"d":"2012-09-14","o":5.65,"h":6.29,"l":5.64,"c":6.22,"v":254900},{"d":"2012-09-17","o":6.2,"h":6.55,"l":6.2,"c":6.44,"v":90600},{"d":"2012-09-18","o":6.42,"h":6.48,"l":6.31,"c":6.35,"v":32900},{"d":"2012-09-19","o":6.38,"h":6.38,"l":6.16,"c":6.33,"v":64500},{"d":"2012-09-20","o":6.37,"h":6.47,"l":6.23,"c":6.34,"v":52600},{"d":"2012-09-21","o":6.37,"h":6.45,"l":6.2,"c":6.34,"v":172600},{"d":"2012-09-24","o":6.32,"h":6.38,"l":6.03,"c":6.08,"v":116100},{"d":"2012-09-25","o":6.16,"h":6.25,"l":6.03,"c":6.05,"v":63300},{"d":"2012-09-26","o":6.08,"h":6.12,"l":5.95,"c":5.97,"v":53000},{"d":"2012-09-27","o":6.01,"h":6.12,"l":5.95,"c":6.08,"v":68000},{"d":"2012-09-28","o":6.09,"h":6.12,"l":5.95,"c":5.97,"v":53700},{"d":"2012-10-01","o":6.01,"h":6.24,"l":5.95,"c":6.08,"v":77300},{"d":"2012-10-02","o":6.14,"h":6.18,"l":5.95,"c":6.12,"v":76800},{"d":"2012-10-03","o":6.1,"h":6.12,"l":6,"c":6.06,"v":28000},{"d":"2012-10-04","o":6.11,"h":6.14,"l":5.98,"c":6.05,"v":56700},{"d":"2012-10-05","o":5.71,"h":5.75,"l":5.66,"c":5.7,"v":3677700},{"d":"2012-10-08","o":5.66,"h":5.76,"l":5.66,"c":5.75,"v":541600},{"d":"2012-10-09","o":5.76,"h":5.76,"l":5.65,"c":5.69,"v":164900},{"d":"2012-10-10","o":5.7,"h":5.72,"l":5.55,"c":5.69,"v":309500},{"d":"2012-10-11","o":5.69,"h":5.73,"l":5.65,"c":5.7,"v":128000},{"d":"2012-10-12","o":5.7,"h":5.75,"l":5.6,"c":5.65,"v":131500},{"d":"2012-10-15","o":5.7,"h":5.7,"l":5.5,"c":5.54,"v":179400},{"d":"2012-10-16","o":5.59,"h":5.59,"l":5.5,"c":5.56,"v":208800},{"d":"2012-10-17","o":5.55,"h":5.59,"l":5.52,"c":5.55,"v":141700},{"d":"2012-10-18","o":5.55,"h":5.56,"l":5.52,"c":5.56,"v":147300},{"d":"2012-10-19","o":5.57,"h":5.57,"l":5.48,"c":5.5,"v":135000},{"d":"2012-10-22","o":5.53,"h":5.53,"l":5.45,"c":5.49,"v":97000},{"d":"2012-10-23","o":5.49,"h":5.49,"l":5.38,"c":5.39,"v":118700},{"d":"2012-10-24","o":5.46,"h":5.5,"l":5.4,"c":5.46,"v":92600},{"d":"2012-10-25","o":5.5,"h":5.5,"l":5.4,"c":5.43,"v":63700},{"d":"2012-10-26","o":5.46,"h":5.5,"l":5.36,"c":5.4,"v":86900},{"d":"2012-10-31","o":5.44,"h":5.51,"l":5.44,"c":5.5,"v":39600},{"d":"2012-11-01","o":5.53,"h":5.57,"l":5.47,"c":5.56,"v":64400},{"d":"2012-11-02","o":5.57,"h":5.57,"l":5.32,"c":5.46,"v":224600},{"d":"2012-11-05","o":5.54,"h":5.54,"l":5.38,"c":5.41,"v":135500},{"d":"2012-11-06","o":5.41,"h":5.51,"l":5.39,"c":5.42,"v":161400},{"d":"2012-11-07","o":5.39,"h":5.4,"l":5.26,"c":5.28,"v":175900},{"d":"2012-11-08","o":5.31,"h":5.31,"l":5.26,"c":5.26,"v":116800},{"d":"2012-11-09","o":5.31,"h":5.44,"l":5.31,"c":5.38,"v":96500},{"d":"2012-11-12","o":5.4,"h":5.51,"l":5.33,"c":5.36,"v":92400},{"d":"2012-11-13","o":5.31,"h":5.5,"l":5.24,"c":5.24,"v":212000},{"d":"2012-11-14","o":5.2,"h":5.32,"l":5.07,"c":5.07,"v":172900},{"d":"2012-11-15","o":5.13,"h":5.13,"l":4.96,"c":5,"v":294800},{"d":"2012-11-16","o":4.84,"h":5.13,"l":4.72,"c":5.04,"v":240500},{"d":"2012-11-19","o":5.13,"h":5.21,"l":5,"c":5.08,"v":131200},{"d":"2012-11-20","o":5.04,"h":5.11,"l":5,"c":5.09,"v":75800},{"d":"2012-11-21","o":5.14,"h":5.22,"l":5.11,"c":5.18,"v":110300},{"d":"2012-11-23","o":5.16,"h":5.23,"l":5.16,"c":5.2,"v":31400},{"d":"2012-11-26","o":5.21,"h":5.31,"l":5.17,"c":5.23,"v":112200},{"d":"2012-11-27","o":5.2,"h":5.26,"l":5.14,"c":5.19,"v":65400},{"d":"2012-11-28","o":5.17,"h":5.2,"l":5.13,"c":5.14,"v":47100},{"d":"2012-11-29","o":5.22,"h":5.25,"l":5.16,"c":5.2,"v":125200},{"d":"2012-11-30","o":5.25,"h":5.31,"l":5.18,"c":5.31,"v":99500},{"d":"2012-12-03","o":5.28,"h":5.31,"l":5.17,"c":5.25,"v":44400},{"d":"2012-12-04","o":5.24,"h":5.24,"l":5.16,"c":5.2,"v":25800},{"d":"2012-12-05","o":5.19,"h":5.19,"l":5.14,"c":5.15,"v":26900},{"d":"2012-12-06","o":5.15,"h":5.19,"l":5.12,"c":5.12,"v":34700},{"d":"2012-12-07","o":5.13,"h":5.16,"l":5.08,"c":5.16,"v":111500},{"d":"2012-12-10","o":5.18,"h":5.18,"l":5.06,"c":5.08,"v":126700},{"d":"2012-12-11","o":5.08,"h":5.27,"l":5.08,"c":5.26,"v":124500},{"d":"2012-12-12","o":5.3,"h":5.66,"l":5.29,"c":5.59,"v":911100},{"d":"2012-12-13","o":5.65,"h":5.75,"l":5.53,"c":5.7,"v":335500},{"d":"2012-12-14","o":5.71,"h":5.72,"l":5.63,"c":5.66,"v":102600},{"d":"2012-12-17","o":5.7,"h":5.85,"l":5.66,"c":5.76,"v":267200},{"d":"2012-12-18","o":5.77,"h":5.89,"l":5.73,"c":5.85,"v":186600},{"d":"2012-12-19","o":5.92,"h":6.04,"l":5.92,"c":5.94,"v":288200},{"d":"2012-12-20","o":5.99,"h":6.09,"l":5.97,"c":6.05,"v":152300},{"d":"2012-12-21","o":6.12,"h":6.22,"l":5.97,"c":5.97,"v":141700},{"d":"2012-12-24","o":5.93,"h":6,"l":5.92,"c":5.97,"v":37200},{"d":"2012-12-26","o":6,"h":6.07,"l":5.97,"c":6.05,"v":60200},{"d":"2012-12-27","o":6.09,"h":6.09,"l":6,"c":6.07,"v":38600},{"d":"2012-12-28","o":6.01,"h":6.06,"l":5.98,"c":6,"v":44700},{"d":"2012-12-31","o":5.98,"h":6.13,"l":5.95,"c":5.99,"v":279300},{"d":"2013-01-02","o":6.09,"h":6.13,"l":5.97,"c":6.04,"v":243400},{"d":"2013-01-03","o":6.04,"h":6.3,"l":5.99,"c":6.2,"v":221200},{"d":"2013-01-04","o":6.2,"h":6.65,"l":6.15,"c":6.56,"v":319300},{"d":"2013-01-07","o":6.6,"h":6.75,"l":6.4,"c":6.56,"v":347900},{"d":"2013-01-08","o":6.55,"h":6.8,"l":6.55,"c":6.72,"v":171400},{"d":"2013-01-09","o":6.73,"h":6.83,"l":6.71,"c":6.72,"v":191300},{"d":"2013-01-10","o":6.76,"h":6.76,"l":6.66,"c":6.7,"v":129700},{"d":"2013-01-11","o":6.7,"h":6.89,"l":6.7,"c":6.88,"v":218300},{"d":"2013-01-14","o":6.84,"h":7.25,"l":6.74,"c":6.95,"v":502600},{"d":"2013-01-15","o":6.96,"h":7.2,"l":6.89,"c":7.12,"v":166100},{"d":"2013-01-16","o":7.14,"h":7.14,"l":7,"c":7.04,"v":126500},{"d":"2013-01-17","o":7.01,"h":7.35,"l":7.01,"c":7.17,"v":450000},{"d":"2013-01-18","o":7.21,"h":7.24,"l":7.11,"c":7.16,"v":249700},{"d":"2013-01-22","o":7.16,"h":7.2,"l":7.09,"c":7.12,"v":229700},{"d":"2013-01-23","o":7.17,"h":7.17,"l":7,"c":7.06,"v":260100},{"d":"2013-01-24","o":7.1,"h":7.19,"l":7.04,"c":7.12,"v":111400},{"d":"2013-01-25","o":7.15,"h":7.2,"l":7.08,"c":7.12,"v":117400},{"d":"2013-01-28","o":7.12,"h":7.17,"l":6.85,"c":7.01,"v":235100},{"d":"2013-01-29","o":6.88,"h":7.14,"l":6.85,"c":7.09,"v":163700},{"d":"2013-01-30","o":6.94,"h":7.13,"l":6.93,"c":7.09,"v":93200},{"d":"2013-01-31","o":7.1,"h":7.17,"l":6.99,"c":7.13,"v":96700},{"d":"2013-02-01","o":7.12,"h":7.13,"l":7.03,"c":7.07,"v":59000},{"d":"2013-02-04","o":7.04,"h":7.13,"l":7.01,"c":7.07,"v":93200},{"d":"2013-02-05","o":7.03,"h":7.15,"l":7.03,"c":7.1,"v":56100},{"d":"2013-02-06","o":7.11,"h":7.23,"l":7.11,"c":7.21,"v":111600},{"d":"2013-02-07","o":7.25,"h":7.25,"l":7.07,"c":7.14,"v":129900},{"d":"2013-02-08","o":7.14,"h":7.18,"l":7.09,"c":7.15,"v":125400},{"d":"2013-02-11","o":7.17,"h":7.18,"l":7.08,"c":7.17,"v":144300},{"d":"2013-02-12","o":7.21,"h":7.32,"l":7.14,"c":7.3,"v":126800},{"d":"2013-02-13","o":7.29,"h":7.29,"l":7.17,"c":7.22,"v":121600},{"d":"2013-02-14","o":7.26,"h":7.49,"l":7.15,"c":7.41,"v":275600},{"d":"2013-02-15","o":7.25,"h":7.75,"l":7.25,"c":7.7,"v":373200},{"d":"2013-02-19","o":7.75,"h":7.94,"l":7.63,"c":7.88,"v":2380300},{"d":"2013-02-20","o":7.92,"h":8.12,"l":7.9,"c":8.02,"v":235000},{"d":"2013-02-21","o":7.97,"h":7.97,"l":7.36,"c":7.66,"v":335600},{"d":"2013-02-22","o":7.71,"h":7.81,"l":7.67,"c":7.77,"v":82600},{"d":"2013-02-25","o":7.8,"h":7.92,"l":7.75,"c":7.82,"v":160200},{"d":"2013-02-26","o":7.83,"h":7.83,"l":7.5,"c":7.53,"v":299200},{"d":"2013-02-27","o":7.58,"h":7.96,"l":7.49,"c":7.91,"v":175400},{"d":"2013-02-28","o":7.9,"h":8.01,"l":7.75,"c":7.92,"v":503800},{"d":"2013-03-01","o":7.75,"h":7.91,"l":7.65,"c":7.9,"v":245300},{"d":"2013-03-04","o":7.94,"h":8.2,"l":7.91,"c":8.1,"v":284600},{"d":"2013-03-05","o":8.15,"h":8.41,"l":8.15,"c":8.35,"v":355000},{"d":"2013-03-06","o":8.37,"h":8.38,"l":8,"c":8.06,"v":902700},{"d":"2013-03-07","o":8.07,"h":8.23,"l":8.07,"c":8.21,"v":84200},{"d":"2013-03-08","o":8.32,"h":8.36,"l":8.2,"c":8.21,"v":150500},{"d":"2013-03-11","o":8.2,"h":8.39,"l":8.17,"c":8.36,"v":158000},{"d":"2013-03-12","o":8.4,"h":8.43,"l":8,"c":8.31,"v":2268400},{"d":"2013-03-13","o":8.37,"h":8.38,"l":8.27,"c":8.31,"v":282300},{"d":"2013-03-14","o":8.37,"h":8.37,"l":8.25,"c":8.27,"v":187700},{"d":"2013-03-15","o":8.2,"h":8.6,"l":8.09,"c":8.21,"v":740300},{"d":"2013-03-18","o":8.19,"h":8.24,"l":8.05,"c":8.22,"v":185100},{"d":"2013-03-19","o":8.25,"h":8.34,"l":8.09,"c":8.12,"v":171100},{"d":"2013-03-20","o":8.1,"h":8.18,"l":8.08,"c":8.14,"v":126700},{"d":"2013-03-21","o":8.16,"h":8.35,"l":8.16,"c":8.23,"v":153500},{"d":"2013-03-22","o":7.8,"h":7.88,"l":7.6,"c":7.63,"v":5607000},{"d":"2013-03-25","o":7.75,"h":7.83,"l":7.64,"c":7.67,"v":1003400},{"d":"2013-03-26","o":7.77,"h":7.84,"l":7.7,"c":7.84,"v":402200},{"d":"2013-03-27","o":7.8,"h":7.84,"l":7.75,"c":7.81,"v":231300},{"d":"2013-03-28","o":7.83,"h":7.86,"l":7.77,"c":7.84,"v":516600},{"d":"2013-04-01","o":7.86,"h":7.86,"l":7.75,"c":7.83,"v":228300},{"d":"2013-04-02","o":7.8,"h":7.93,"l":7.76,"c":7.93,"v":510500},{"d":"2013-04-03","o":7.94,"h":7.97,"l":7.77,"c":7.8,"v":294900},{"d":"2013-04-04","o":7.8,"h":7.89,"l":7.78,"c":7.88,"v":320500},{"d":"2013-04-05","o":7.88,"h":7.89,"l":7.75,"c":7.86,"v":192100},{"d":"2013-04-08","o":7.91,"h":7.99,"l":7.86,"c":7.99,"v":196200},{"d":"2013-04-09","o":8,"h":8.08,"l":7.94,"c":7.94,"v":111600},{"d":"2013-04-10","o":7.91,"h":8,"l":7.87,"c":7.98,"v":97500},{"d":"2013-04-11","o":7.91,"h":7.97,"l":7.91,"c":7.92,"v":90500},{"d":"2013-04-12","o":7.95,"h":7.97,"l":7.75,"c":7.76,"v":114400},{"d":"2013-04-15","o":7.76,"h":7.81,"l":7.4,"c":7.42,"v":260900},{"d":"2013-04-16","o":7.45,"h":7.67,"l":7.45,"c":7.51,"v":188900},{"d":"2013-04-17","o":7.43,"h":7.47,"l":7.21,"c":7.31,"v":252100},{"d":"2013-04-18","o":7.41,"h":7.41,"l":7.1,"c":7.12,"v":268600},{"d":"2013-04-19","o":7.26,"h":7.29,"l":7.18,"c":7.23,"v":241900},{"d":"2013-04-22","o":7.29,"h":7.29,"l":7.14,"c":7.2,"v":197500},{"d":"2013-04-23","o":7.27,"h":7.41,"l":7.23,"c":7.39,"v":170800},{"d":"2013-04-24","o":7.43,"h":7.56,"l":7.35,"c":7.47,"v":159700},{"d":"2013-04-25","o":7.52,"h":7.64,"l":7.49,"c":7.57,"v":87200},{"d":"2013-04-26","o":7.61,"h":7.61,"l":7.5,"c":7.51,"v":109400},{"d":"2013-04-29","o":7.58,"h":7.7,"l":7.54,"c":7.67,"v":111500},{"d":"2013-04-30","o":7.72,"h":7.74,"l":7.6,"c":7.72,"v":143100},{"d":"2013-05-01","o":7.66,"h":7.67,"l":7.36,"c":7.39,"v":248600},{"d":"2013-05-02","o":7.41,"h":7.55,"l":7.36,"c":7.55,"v":114500},{"d":"2013-05-03","o":7.69,"h":7.74,"l":7.25,"c":7.42,"v":270400},{"d":"2013-05-06","o":7.58,"h":7.63,"l":7.44,"c":7.58,"v":171700},{"d":"2013-05-07","o":7.61,"h":7.62,"l":7.45,"c":7.59,"v":70100},{"d":"2013-05-08","o":7.51,"h":7.61,"l":7.44,"c":7.53,"v":213700},{"d":"2013-05-09","o":7.62,"h":7.62,"l":7.41,"c":7.53,"v":127800},{"d":"2013-05-10","o":7.56,"h":7.58,"l":7.25,"c":7.26,"v":283800},{"d":"2013-05-13","o":7.15,"h":7.25,"l":7.1,"c":7.16,"v":178600},{"d":"2013-05-14","o":7.1,"h":7.26,"l":7.1,"c":7.24,"v":187100},{"d":"2013-05-15","o":7.25,"h":7.25,"l":7.03,"c":7.16,"v":372200},{"d":"2013-05-16","o":7.09,"h":7.21,"l":7.03,"c":7.05,"v":240200},{"d":"2013-05-17","o":7.14,"h":7.22,"l":7.03,"c":7.22,"v":204500},{"d":"2013-05-20","o":7.25,"h":7.39,"l":7.1,"c":7.22,"v":218700},{"d":"2013-05-21","o":7.24,"h":7.29,"l":7.16,"c":7.23,"v":190100},{"d":"2013-05-22","o":7.21,"h":7.24,"l":6.95,"c":7.03,"v":262100},{"d":"2013-05-23","o":6.96,"h":7.17,"l":6.87,"c":7.15,"v":202300},{"d":"2013-05-24","o":7.07,"h":7.13,"l":6.95,"c":7.03,"v":88500},{"d":"2013-05-28","o":7.05,"h":7.08,"l":6.87,"c":6.88,"v":307200},{"d":"2013-05-29","o":6.82,"h":7.03,"l":6.68,"c":7,"v":241400},{"d":"2013-05-30","o":6.99,"h":6.99,"l":6.8,"c":6.94,"v":147500},{"d":"2013-05-31","o":6.92,"h":6.93,"l":6.73,"c":6.78,"v":208400},{"d":"2013-06-03","o":6.81,"h":6.92,"l":6.78,"c":6.84,"v":230800},{"d":"2013-06-04","o":6.86,"h":6.9,"l":6.78,"c":6.86,"v":402500},{"d":"2013-06-05","o":6.84,"h":6.92,"l":6.74,"c":6.76,"v":161400},{"d":"2013-06-06","o":6.74,"h":6.97,"l":6.72,"c":6.95,"v":174400},{"d":"2013-06-07","o":6.99,"h":7,"l":6.92,"c":6.95,"v":132200},{"d":"2013-06-10","o":6.95,"h":7.09,"l":6.85,"c":7.03,"v":138800},{"d":"2013-06-11","o":6.95,"h":6.97,"l":6.85,"c":6.87,"v":115300},{"d":"2013-06-12","o":6.88,"h":6.9,"l":6.7,"c":6.72,"v":183500},{"d":"2013-06-13","o":6.76,"h":6.89,"l":6.69,"c":6.84,"v":140900},{"d":"2013-06-14","o":6.81,"h":6.89,"l":6.75,"c":6.77,"v":141400},{"d":"2013-06-17","o":6.86,"h":6.86,"l":6.53,"c":6.57,"v":264500},{"d":"2013-06-18","o":6.56,"h":6.64,"l":6.51,"c":6.55,"v":151000},{"d":"2013-06-19","o":6.52,"h":6.67,"l":6.42,"c":6.47,"v":178000},{"d":"2013-06-20","o":6.42,"h":6.48,"l":6.16,"c":6.26,"v":238600},{"d":"2013-06-21","o":6.24,"h":6.27,"l":5.97,"c":6.21,"v":495100},{"d":"2013-06-24","o":6.06,"h":6.1,"l":5.78,"c":5.87,"v":334100},{"d":"2013-06-25","o":5.97,"h":6.39,"l":5.82,"c":6.38,"v":363900},{"d":"2013-06-26","o":6.4,"h":6.5,"l":6.07,"c":6.07,"v":138400},{"d":"2013-06-27","o":6.15,"h":6.29,"l":6.02,"c":6.25,"v":151600},{"d":"2013-06-28","o":6.25,"h":6.37,"l":6.05,"c":6.28,"v":191400},{"d":"2013-07-01","o":6.33,"h":6.46,"l":6.33,"c":6.4,"v":94000},{"d":"2013-07-02","o":6.33,"h":6.41,"l":6.22,"c":6.32,"v":98200},{"d":"2013-07-03","o":6.22,"h":6.37,"l":6.22,"c":6.36,"v":38800},{"d":"2013-07-05","o":6.72,"h":6.72,"l":6.11,"c":6.19,"v":105700},{"d":"2013-07-08","o":6.2,"h":6.37,"l":6.12,"c":6.32,"v":67100},{"d":"2013-07-09","o":6.32,"h":6.39,"l":6.23,"c":6.34,"v":67100},{"d":"2013-07-10","o":6.29,"h":6.34,"l":6.15,"c":6.22,"v":89500},{"d":"2013-07-11","o":6.23,"h":6.4,"l":6.23,"c":6.34,"v":162900},{"d":"2013-07-12","o":6.33,"h":6.44,"l":6.31,"c":6.4,"v":51300},{"d":"2013-07-15","o":6.44,"h":6.52,"l":6.32,"c":6.52,"v":65100},{"d":"2013-07-16","o":6.47,"h":6.53,"l":6.45,"c":6.53,"v":40900},{"d":"2013-07-17","o":6.49,"h":7.36,"l":6.45,"c":7.18,"v":679800},{"d":"2013-07-18","o":7.3,"h":7.42,"l":7.2,"c":7.38,"v":721400},{"d":"2013-07-19","o":7.37,"h":7.48,"l":7.34,"c":7.45,"v":371200},{"d":"2013-07-22","o":7.4,"h":7.48,"l":7.37,"c":7.45,"v":283600},{"d":"2013-07-23","o":7.49,"h":7.53,"l":7.44,"c":7.51,"v":144700},{"d":"2013-07-24","o":7.51,"h":7.65,"l":7.38,"c":7.6,"v":205400},{"d":"2013-07-25","o":7.62,"h":7.72,"l":7.58,"c":7.68,"v":161100},{"d":"2013-07-26","o":7.7,"h":7.7,"l":7.58,"c":7.65,"v":106400},{"d":"2013-07-29","o":7.6,"h":7.71,"l":7.58,"c":7.69,"v":164900},{"d":"2013-07-30","o":7.74,"h":7.74,"l":7.4,"c":7.45,"v":162400},{"d":"2013-07-31","o":7.48,"h":7.65,"l":7.26,"c":7.54,"v":280600},{"d":"2013-08-01","o":7.6,"h":7.63,"l":7.4,"c":7.51,"v":138100},{"d":"2013-08-02","o":7.33,"h":7.4,"l":7.29,"c":7.4,"v":169500},{"d":"2013-08-05","o":7.48,"h":7.5,"l":7.27,"c":7.5,"v":159300},{"d":"2013-08-06","o":7.48,"h":7.65,"l":7.44,"c":7.54,"v":101500},{"d":"2013-08-07","o":7.49,"h":7.56,"l":7.33,"c":7.42,"v":105700},{"d":"2013-08-08","o":7.53,"h":7.62,"l":7.5,"c":7.54,"v":78400},{"d":"2013-08-09","o":7.49,"h":7.56,"l":7.37,"c":7.55,"v":103600},{"d":"2013-08-12","o":7.41,"h":7.54,"l":7.41,"c":7.53,"v":97800},{"d":"2013-08-13","o":7.51,"h":7.51,"l":7.4,"c":7.42,"v":82700},{"d":"2013-08-14","o":7.42,"h":7.48,"l":7.3,"c":7.38,"v":77800},{"d":"2013-08-15","o":7.36,"h":7.36,"l":7.14,"c":7.28,"v":100000},{"d":"2013-08-16","o":7.28,"h":7.28,"l":7.11,"c":7.15,"v":84700},{"d":"2013-08-19","o":7.1,"h":7.13,"l":6.68,"c":6.68,"v":237300},{"d":"2013-08-20","o":6.74,"h":6.98,"l":6.69,"c":6.9,"v":77800},{"d":"2013-08-21","o":6.9,"h":6.94,"l":6.76,"c":6.86,"v":58000},{"d":"2013-08-22","o":7.12,"h":7.12,"l":6.81,"c":6.97,"v":55600},{"d":"2013-08-23","o":7,"h":7.1,"l":6.9,"c":7.1,"v":59000},{"d":"2013-08-26","o":7.06,"h":7.06,"l":6.98,"c":7.02,"v":39700},{"d":"2013-08-27","o":6.95,"h":6.98,"l":6.81,"c":6.87,"v":84500},{"d":"2013-08-28","o":6.93,"h":6.96,"l":6.85,"c":6.87,"v":47100},{"d":"2013-08-29","o":6.9,"h":7.03,"l":6.9,"c":7.02,"v":38400},{"d":"2013-08-30","o":7,"h":7.02,"l":6.71,"c":6.89,"v":80600},{"d":"2013-09-03","o":7.04,"h":7.06,"l":6.84,"c":6.99,"v":71100},{"d":"2013-09-04","o":7.04,"h":7.05,"l":6.94,"c":7,"v":112900},{"d":"2013-09-05","o":7.02,"h":7.04,"l":6.92,"c":6.96,"v":66300},{"d":"2013-09-06","o":7.04,"h":7.09,"l":6.94,"c":7,"v":37400},{"d":"2013-09-09","o":7.06,"h":7.17,"l":7,"c":7.15,"v":29400},{"d":"2013-09-10","o":7.23,"h":7.26,"l":7.03,"c":7.19,"v":171700},{"d":"2013-09-11","o":7.14,"h":7.2,"l":7.11,"c":7.17,"v":24100},{"d":"2013-09-12","o":7.2,"h":7.23,"l":7.07,"c":7.12,"v":39100},{"d":"2013-09-13","o":7.15,"h":7.22,"l":7.07,"c":7.16,"v":50100},{"d":"2013-09-16","o":7.2,"h":7.25,"l":7.15,"c":7.17,"v":81600},{"d":"2013-09-17","o":7.21,"h":7.28,"l":7.17,"c":7.26,"v":28000},{"d":"2013-09-18","o":7.2,"h":7.4,"l":7.16,"c":7.4,"v":77500},{"d":"2013-09-19","o":7.41,"h":7.46,"l":7.3,"c":7.46,"v":110700},{"d":"2013-09-20","o":7.5,"h":7.5,"l":7.25,"c":7.25,"v":117500},{"d":"2013-09-23","o":7.26,"h":7.43,"l":7.23,"c":7.3,"v":71200},{"d":"2013-09-24","o":6.87,"h":6.92,"l":6.8,"c":6.9,"v":5229500},{"d":"2013-09-25","o":6.91,"h":6.94,"l":6.81,"c":6.91,"v":459100},{"d":"2013-09-26","o":6.88,"h":6.92,"l":6.82,"c":6.9,"v":183700},{"d":"2013-09-27","o":6.88,"h":6.93,"l":6.84,"c":6.88,"v":279000},{"d":"2013-09-30","o":6.82,"h":6.85,"l":6.74,"c":6.78,"v":286500},{"d":"2013-10-01","o":6.75,"h":6.95,"l":6.72,"c":6.9,"v":934700},{"d":"2013-10-02","o":6.9,"h":6.91,"l":6.82,"c":6.85,"v":131000},{"d":"2013-10-03","o":6.87,"h":6.91,"l":6.72,"c":6.73,"v":64000},{"d":"2013-10-04","o":6.77,"h":6.93,"l":6.63,"c":6.63,"v":302700},{"d":"2013-10-07","o":6.61,"h":6.71,"l":6.6,"c":6.69,"v":156700},{"d":"2013-10-08","o":6.74,"h":6.8,"l":6.68,"c":6.7,"v":189600},{"d":"2013-10-09","o":6.75,"h":6.77,"l":6.66,"c":6.69,"v":133400},{"d":"2013-10-10","o":6.74,"h":6.74,"l":6.58,"c":6.61,"v":530800},{"d":"2013-10-11","o":6.62,"h":6.73,"l":6.62,"c":6.71,"v":175700},{"d":"2013-10-14","o":6.64,"h":6.73,"l":6.6,"c":6.66,"v":171400},{"d":"2013-10-15","o":6.62,"h":6.8,"l":6.62,"c":6.77,"v":291600},{"d":"2013-10-16","o":6.76,"h":6.91,"l":6.76,"c":6.88,"v":226400},{"d":"2013-10-17","o":6.91,"h":7.05,"l":6.89,"c":7,"v":230000},{"d":"2013-10-18","o":7,"h":7.02,"l":6.87,"c":6.94,"v":422900},{"d":"2013-10-21","o":6.96,"h":7.04,"l":6.9,"c":6.94,"v":124900},{"d":"2013-10-22","o":6.93,"h":7,"l":6.93,"c":6.98,"v":100600},{"d":"2013-10-23","o":6.97,"h":7.05,"l":6.95,"c":7,"v":144100},{"d":"2013-10-24","o":7,"h":7.04,"l":6.96,"c":7.01,"v":160500},{"d":"2013-10-25","o":6.98,"h":7.04,"l":6.96,"c":7.02,"v":111800},{"d":"2013-10-28","o":7.05,"h":7.05,"l":6.94,"c":6.97,"v":153100},{"d":"2013-10-29","o":6.94,"h":6.95,"l":6.62,"c":6.68,"v":370800},{"d":"2013-10-30","o":6.64,"h":6.67,"l":6.45,"c":6.54,"v":276400},{"d":"2013-10-31","o":6.5,"h":6.69,"l":6.42,"c":6.65,"v":273100},{"d":"2013-11-01","o":6.64,"h":6.65,"l":6.54,"c":6.58,"v":94700},{"d":"2013-11-04","o":6.65,"h":6.74,"l":6.57,"c":6.6,"v":116500},{"d":"2013-11-05","o":6.6,"h":6.65,"l":6.57,"c":6.58,"v":95300},{"d":"2013-11-06","o":6.58,"h":6.7,"l":6.54,"c":6.57,"v":82300},{"d":"2013-11-07","o":6.56,"h":6.57,"l":6.46,"c":6.55,"v":246400},{"d":"2013-11-08","o":6.52,"h":6.6,"l":6.26,"c":6.52,"v":298900},{"d":"2013-11-11","o":6.61,"h":6.61,"l":6.5,"c":6.52,"v":91200},{"d":"2013-11-12","o":6.52,"h":6.58,"l":6.42,"c":6.5,"v":64400},{"d":"2013-11-13","o":6.54,"h":6.68,"l":6.52,"c":6.68,"v":186800},{"d":"2013-11-14","o":6.64,"h":6.84,"l":6.64,"c":6.83,"v":160600},{"d":"2013-11-15","o":6.88,"h":6.88,"l":6.74,"c":6.85,"v":120500},{"d":"2013-11-18","o":6.81,"h":6.81,"l":6.63,"c":6.68,"v":99200},{"d":"2013-11-19","o":6.62,"h":6.68,"l":6.53,"c":6.59,"v":128400},{"d":"2013-11-20","o":6.62,"h":6.66,"l":6.46,"c":6.56,"v":79500},{"d":"2013-11-21","o":6.63,"h":6.63,"l":6.51,"c":6.53,"v":61400},{"d":"2013-11-22","o":6.58,"h":6.66,"l":6.51,"c":6.62,"v":58200},{"d":"2013-11-25","o":6.63,"h":6.64,"l":6.5,"c":6.55,"v":154600},{"d":"2013-11-26","o":6.59,"h":6.73,"l":6.58,"c":6.67,"v":75600},{"d":"2013-11-27","o":6.7,"h":6.71,"l":6.59,"c":6.61,"v":35100},{"d":"2013-11-29","o":6.68,"h":6.68,"l":6.6,"c":6.63,"v":31500},{"d":"2013-12-02","o":6.67,"h":6.67,"l":6.54,"c":6.57,"v":64400},{"d":"2013-12-03","o":6.58,"h":6.61,"l":6.53,"c":6.56,"v":80300},{"d":"2013-12-04","o":6.51,"h":6.57,"l":6.46,"c":6.53,"v":93900},{"d":"2013-12-05","o":6.52,"h":6.53,"l":6.46,"c":6.5,"v":98000},{"d":"2013-12-06","o":6.5,"h":6.59,"l":6.48,"c":6.59,"v":97800},{"d":"2013-12-09","o":6.59,"h":6.66,"l":6.54,"c":6.66,"v":203900},{"d":"2013-12-10","o":6.65,"h":6.73,"l":6.6,"c":6.63,"v":82700},{"d":"2013-12-11","o":6.62,"h":6.62,"l":6.5,"c":6.52,"v":117200},{"d":"2013-12-12","o":6.55,"h":6.58,"l":6.49,"c":6.49,"v":76700},{"d":"2013-12-13","o":6.53,"h":6.55,"l":6.48,"c":6.54,"v":117100},{"d":"2013-12-16","o":6.54,"h":6.6,"l":6.48,"c":6.48,"v":110000},{"d":"2013-12-17","o":6.45,"h":6.6,"l":6.45,"c":6.58,"v":67400},{"d":"2013-12-18","o":6.56,"h":6.62,"l":6.48,"c":6.6,"v":118900},{"d":"2013-12-19","o":6.59,"h":6.65,"l":6.55,"c":6.59,"v":58400},{"d":"2013-12-20","o":6.64,"h":6.69,"l":6.55,"c":6.67,"v":194100},{"d":"2013-12-23","o":6.68,"h":6.81,"l":6.68,"c":6.74,"v":115300},{"d":"2013-12-24","o":6.78,"h":6.78,"l":6.59,"c":6.67,"v":64000},{"d":"2013-12-26","o":6.65,"h":6.71,"l":6.58,"c":6.66,"v":87800},{"d":"2013-12-27","o":6.63,"h":6.66,"l":6.55,"c":6.58,"v":130300},{"d":"2013-12-30","o":6.6,"h":6.6,"l":6.55,"c":6.59,"v":101700},{"d":"2013-12-31","o":6.6,"h":6.81,"l":6.59,"c":6.66,"v":120300},{"d":"2014-01-02","o":6.68,"h":6.75,"l":6.61,"c":6.73,"v":63400},{"d":"2014-01-03","o":6.71,"h":6.81,"l":6.7,"c":6.76,"v":67300},{"d":"2014-01-06","o":6.77,"h":6.94,"l":6.77,"c":6.94,"v":82300},{"d":"2014-01-07","o":6.9,"h":6.97,"l":6.87,"c":6.97,"v":72900},{"d":"2014-01-08","o":6.95,"h":6.95,"l":6.79,"c":6.81,"v":82400},{"d":"2014-01-09","o":6.81,"h":6.87,"l":6.75,"c":6.76,"v":41600},{"d":"2014-01-10","o":6.82,"h":6.87,"l":6.76,"c":6.79,"v":63600},{"d":"2014-01-13","o":6.82,"h":6.9,"l":6.79,"c":6.84,"v":72100},{"d":"2014-01-14","o":6.88,"h":6.91,"l":6.8,"c":6.89,"v":89800},{"d":"2014-01-15","o":6.88,"h":6.99,"l":6.83,"c":6.99,"v":286500},{"d":"2014-01-16","o":6.99,"h":7.01,"l":6.88,"c":6.9,"v":184500},{"d":"2014-01-17","o":6.9,"h":6.91,"l":6.85,"c":6.88,"v":29800},{"d":"2014-01-21","o":6.92,"h":6.94,"l":6.85,"c":6.87,"v":72100},{"d":"2014-01-22","o":6.88,"h":7,"l":6.86,"c":6.89,"v":114400},{"d":"2014-01-23","o":6.91,"h":7.03,"l":6.9,"c":7.03,"v":150600},{"d":"2014-01-24","o":7.05,"h":7.05,"l":6.89,"c":6.92,"v":107600},{"d":"2014-01-27","o":6.85,"h":6.93,"l":6.78,"c":6.82,"v":155200},{"d":"2014-01-28","o":6.84,"h":6.9,"l":6.78,"c":6.87,"v":69300},{"d":"2014-01-29","o":6.8,"h":6.86,"l":6.79,"c":6.82,"v":42000},{"d":"2014-01-30","o":6.87,"h":6.94,"l":6.82,"c":6.85,"v":95700},{"d":"2014-01-31","o":6.85,"h":7,"l":6.85,"c":6.87,"v":92800},{"d":"2014-02-03","o":6.86,"h":6.88,"l":6.75,"c":6.81,"v":135100},{"d":"2014-02-04","o":6.8,"h":6.92,"l":6.78,"c":6.8,"v":144400},{"d":"2014-02-05","o":6.8,"h":6.9,"l":6.79,"c":6.8,"v":116600},{"d":"2014-02-06","o":6.78,"h":7.01,"l":6.78,"c":6.95,"v":187300},{"d":"2014-02-07","o":6.95,"h":6.97,"l":6.91,"c":6.95,"v":58400},{"d":"2014-02-10","o":6.95,"h":7,"l":6.91,"c":6.94,"v":83800},{"d":"2014-02-11","o":6.91,"h":7.06,"l":6.91,"c":7.02,"v":210300},{"d":"2014-02-12","o":7,"h":7.04,"l":6.95,"c":7.04,"v":174900},{"d":"2014-02-13","o":7,"h":7.06,"l":6.97,"c":7.05,"v":278300},{"d":"2014-02-14","o":7.06,"h":7.06,"l":6.96,"c":7.04,"v":142200},{"d":"2014-02-18","o":7.01,"h":7.26,"l":7,"c":7.23,"v":201700},{"d":"2014-02-19","o":7.2,"h":7.21,"l":7.06,"c":7.09,"v":154700},{"d":"2014-02-20","o":7.04,"h":7.05,"l":6.96,"c":6.97,"v":233000},{"d":"2014-02-21","o":6.97,"h":7.02,"l":6.82,"c":6.82,"v":105400},{"d":"2014-02-24","o":6.79,"h":6.94,"l":6.78,"c":6.78,"v":99000},{"d":"2014-02-25","o":6.78,"h":6.91,"l":6.77,"c":6.8,"v":48300},{"d":"2014-02-26","o":6.86,"h":6.86,"l":6.79,"c":6.79,"v":45000},{"d":"2014-02-27","o":6.77,"h":6.84,"l":6.72,"c":6.82,"v":56800},{"d":"2014-02-28","o":6.87,"h":6.87,"l":6.79,"c":6.86,"v":138800},{"d":"2014-03-03","o":6.86,"h":6.88,"l":6.74,"c":6.88,"v":69200},{"d":"2014-03-04","o":6.87,"h":6.9,"l":6.81,"c":6.86,"v":63300},{"d":"2014-03-05","o":6.87,"h":6.88,"l":6.73,"c":6.84,"v":1131100},{"d":"2014-03-06","o":6.82,"h":6.84,"l":6.69,"c":6.77,"v":130600},{"d":"2014-03-07","o":6.75,"h":6.98,"l":6.68,"c":6.85,"v":145100},{"d":"2014-03-10","o":6.88,"h":6.91,"l":6.73,"c":6.8,"v":64700},{"d":"2014-03-11","o":6.76,"h":6.8,"l":6.65,"c":6.72,"v":95400},{"d":"2014-03-12","o":6.74,"h":6.74,"l":6.67,"c":6.73,"v":86300},{"d":"2014-03-13","o":6.73,"h":6.75,"l":6.66,"c":6.69,"v":66700},{"d":"2014-03-14","o":6.71,"h":6.74,"l":6.66,"c":6.74,"v":40400},{"d":"2014-03-17","o":6.74,"h":6.78,"l":6.7,"c":6.76,"v":149600},{"d":"2014-03-18","o":6.73,"h":6.78,"l":6.7,"c":6.74,"v":96100},{"d":"2014-03-19","o":6.76,"h":6.83,"l":6.7,"c":6.71,"v":147000},{"d":"2014-03-20","o":6.7,"h":6.74,"l":6.67,"c":6.73,"v":79400},{"d":"2014-03-21","o":6.71,"h":6.95,"l":6.71,"c":6.95,"v":191700},{"d":"2014-03-24","o":6.9,"h":6.9,"l":6.74,"c":6.75,"v":85200},{"d":"2014-03-25","o":6.73,"h":6.82,"l":6.67,"c":6.68,"v":225300},{"d":"2014-03-26","o":6.7,"h":6.77,"l":6.67,"c":6.67,"v":105200},{"d":"2014-03-27","o":6.71,"h":6.79,"l":6.66,"c":6.79,"v":95400},{"d":"2014-03-28","o":6.79,"h":6.89,"l":6.78,"c":6.83,"v":126700},{"d":"2014-03-31","o":6.85,"h":6.94,"l":6.79,"c":6.92,"v":116300},{"d":"2014-04-01","o":6.88,"h":7.02,"l":6.88,"c":7.02,"v":134000},{"d":"2014-04-02","o":7.03,"h":7.04,"l":6.89,"c":6.97,"v":159800},{"d":"2014-04-03","o":6.95,"h":7.15,"l":6.93,"c":7.12,"v":117700},{"d":"2014-04-04","o":7.18,"h":7.36,"l":7.12,"c":7.18,"v":417000},{"d":"2014-04-07","o":7.17,"h":7.32,"l":7.17,"c":7.23,"v":180800},{"d":"2014-04-08","o":7.26,"h":7.28,"l":7.03,"c":7.04,"v":119800},{"d":"2014-04-09","o":7.13,"h":7.13,"l":7,"c":7.09,"v":103500},{"d":"2014-04-10","o":7.14,"h":7.2,"l":6.94,"c":6.95,"v":103300},{"d":"2014-04-11","o":6.99,"h":7.03,"l":6.91,"c":6.96,"v":102800},{"d":"2014-04-14","o":6.93,"h":6.95,"l":6.77,"c":6.83,"v":116900},{"d":"2014-04-15","o":6.85,"h":6.94,"l":6.77,"c":6.85,"v":79500},{"d":"2014-04-16","o":6.86,"h":6.97,"l":6.83,"c":6.97,"v":52500},{"d":"2014-04-17","o":6.98,"h":7.04,"l":6.96,"c":7.01,"v":80600},{"d":"2014-04-21","o":7,"h":7.07,"l":6.92,"c":6.96,"v":79800},{"d":"2014-04-22","o":7,"h":7.03,"l":6.86,"c":7.01,"v":144000},{"d":"2014-04-23","o":7.03,"h":7.03,"l":7,"c":7.03,"v":71700},{"d":"2014-04-24","o":7.03,"h":7.03,"l":6.97,"c":7.03,"v":57600},{"d":"2014-04-25","o":7,"h":7.02,"l":6.98,"c":7.02,"v":104900},{"d":"2014-04-28","o":7,"h":7.03,"l":6.96,"c":6.98,"v":112500},{"d":"2014-04-29","o":7.02,"h":7.03,"l":6.94,"c":6.98,"v":115000},{"d":"2014-04-30","o":7,"h":7.03,"l":6.95,"c":7.01,"v":51000},{"d":"2014-05-01","o":7.01,"h":7.03,"l":6.94,"c":7,"v":82900},{"d":"2014-05-02","o":7.05,"h":7.19,"l":7.03,"c":7.16,"v":99000},{"d":"2014-05-05","o":7.19,"h":7.19,"l":7.08,"c":7.1,"v":86200},{"d":"2014-05-06","o":7.14,"h":7.14,"l":7.05,"c":7.06,"v":60100},{"d":"2014-05-07","o":7.05,"h":7.08,"l":7.01,"c":7.07,"v":49400},{"d":"2014-05-08","o":7.09,"h":7.09,"l":7,"c":7.02,"v":80100},{"d":"2014-05-09","o":7.02,"h":7.09,"l":7.01,"c":7.06,"v":41300},{"d":"2014-05-12","o":7.06,"h":7.18,"l":7.06,"c":7.16,"v":159600},{"d":"2014-05-13","o":7.1,"h":7.16,"l":7.08,"c":7.13,"v":123300},{"d":"2014-05-14","o":7.14,"h":7.17,"l":7.04,"c":7.11,"v":160600},{"d":"2014-05-15","o":7.07,"h":7.13,"l":7.02,"c":7.02,"v":66900},{"d":"2014-05-16","o":7.02,"h":7.08,"l":6.96,"c":7.01,"v":103600},{"d":"2014-05-19","o":7.02,"h":7.07,"l":6.98,"c":7.07,"v":55200},{"d":"2014-05-20","o":7.13,"h":7.13,"l":7.02,"c":7.03,"v":53100},{"d":"2014-05-21","o":7.08,"h":7.13,"l":7,"c":7.04,"v":57000},{"d":"2014-05-22","o":7.03,"h":7.1,"l":7.02,"c":7.09,"v":53300},{"d":"2014-05-23","o":7.13,"h":7.14,"l":7.04,"c":7.1,"v":63600},{"d":"2014-05-27","o":7.14,"h":7.15,"l":7.09,"c":7.12,"v":99000},{"d":"2014-05-28","o":7.14,"h":7.16,"l":7.09,"c":7.16,"v":183300},{"d":"2014-05-29","o":7.14,"h":7.3,"l":7.12,"c":7.3,"v":66200},{"d":"2014-05-30","o":7.32,"h":7.32,"l":7.22,"c":7.27,"v":131200},{"d":"2014-06-02","o":7.32,"h":7.32,"l":7.2,"c":7.26,"v":59000},{"d":"2014-06-03","o":7.27,"h":7.3,"l":7.23,"c":7.29,"v":85400},{"d":"2014-06-04","o":7.3,"h":7.3,"l":7.18,"c":7.23,"v":56400},{"d":"2014-06-05","o":7.24,"h":7.3,"l":7.22,"c":7.25,"v":49200},{"d":"2014-06-06","o":7.22,"h":7.28,"l":7.22,"c":7.25,"v":49400},{"d":"2014-06-09","o":7.23,"h":7.27,"l":7.17,"c":7.2,"v":156900},{"d":"2014-06-10","o":7.22,"h":7.25,"l":7.18,"c":7.2,"v":84300},{"d":"2014-06-11","o":7.25,"h":7.26,"l":7.18,"c":7.19,"v":394900},{"d":"2014-06-12","o":7.17,"h":7.21,"l":7.09,"c":7.14,"v":157400},{"d":"2014-06-13","o":7.08,"h":7.18,"l":7.08,"c":7.15,"v":109500},{"d":"2014-06-16","o":7.06,"h":7.09,"l":7,"c":7.06,"v":124100},{"d":"2014-06-17","o":7.06,"h":7.07,"l":7.01,"c":7.01,"v":81500},{"d":"2014-06-18","o":7.02,"h":7.08,"l":7,"c":7.05,"v":76700},{"d":"2014-06-19","o":7.09,"h":7.13,"l":7.05,"c":7.09,"v":312700},{"d":"2014-06-20","o":7.08,"h":7.15,"l":7.02,"c":7.02,"v":235200},{"d":"2014-06-23","o":7.07,"h":7.11,"l":7.04,"c":7.08,"v":113300},{"d":"2014-06-24","o":7.11,"h":7.13,"l":6.96,"c":6.96,"v":153400},{"d":"2014-06-25","o":6.96,"h":7.01,"l":6.94,"c":6.96,"v":66200},{"d":"2014-06-26","o":6.99,"h":7.05,"l":6.97,"c":7.02,"v":48000},{"d":"2014-06-27","o":7.01,"h":7.06,"l":6.77,"c":6.77,"v":569100},{"d":"2014-06-30","o":7,"h":7.05,"l":6.94,"c":6.95,"v":101700},{"d":"2014-07-01","o":7,"h":7.04,"l":6.95,"c":7,"v":77600},{"d":"2014-07-02","o":7.02,"h":7.08,"l":6.96,"c":7.03,"v":144100},{"d":"2014-07-03","o":7.02,"h":7.02,"l":6.95,"c":6.95,"v":35800},{"d":"2014-07-07","o":6.95,"h":6.98,"l":6.87,"c":6.94,"v":233400},{"d":"2014-07-08","o":6.91,"h":6.94,"l":6.88,"c":6.92,"v":79200},{"d":"2014-07-09","o":6.89,"h":6.94,"l":6.89,"c":6.91,"v":50900},{"d":"2014-07-10","o":6.89,"h":6.91,"l":6.86,"c":6.9,"v":64400},{"d":"2014-07-11","o":6.89,"h":6.92,"l":6.85,"c":6.89,"v":105400},{"d":"2014-07-14","o":6.88,"h":7,"l":6.88,"c":6.93,"v":96000},{"d":"2014-07-15","o":6.93,"h":6.94,"l":6.88,"c":6.88,"v":30300},{"d":"2014-07-16","o":6.87,"h":6.95,"l":6.85,"c":6.87,"v":71900},{"d":"2014-07-17","o":6.9,"h":6.9,"l":6.83,"c":6.87,"v":124500},{"d":"2014-07-18","o":6.85,"h":6.92,"l":6.85,"c":6.88,"v":39200},{"d":"2014-07-21","o":7.08,"h":7.15,"l":7.05,"c":7.1,"v":226800},{"d":"2014-07-22","o":7.12,"h":7.19,"l":7.09,"c":7.17,"v":175500},{"d":"2014-07-23","o":7.3,"h":7.3,"l":7.2,"c":7.24,"v":134300},{"d":"2014-07-24","o":7.25,"h":7.25,"l":7.22,"c":7.24,"v":94200},{"d":"2014-07-25","o":7.25,"h":7.25,"l":7.18,"c":7.19,"v":51200},{"d":"2014-07-28","o":7.18,"h":7.22,"l":7.05,"c":7.09,"v":98100},{"d":"2014-07-29","o":7.09,"h":7.12,"l":7.05,"c":7.07,"v":41000},{"d":"2014-07-30","o":7.11,"h":7.12,"l":7.06,"c":7.1,"v":60500},{"d":"2014-07-31","o":7.1,"h":7.14,"l":7.05,"c":7.07,"v":69800},{"d":"2014-08-01","o":7.11,"h":7.11,"l":7,"c":7.02,"v":102900},{"d":"2014-08-04","o":7.11,"h":7.11,"l":6.94,"c":7,"v":305100},{"d":"2014-08-05","o":6.95,"h":7.01,"l":6.92,"c":6.99,"v":116800},{"d":"2014-08-06","o":7,"h":7.06,"l":6.95,"c":6.99,"v":55700},{"d":"2014-08-07","o":6.97,"h":7,"l":6.92,"c":6.93,"v":54600},{"d":"2014-08-08","o":6.92,"h":6.98,"l":6.92,"c":6.97,"v":44200},{"d":"2014-08-11","o":7.08,"h":7.1,"l":7.01,"c":7.06,"v":181400},{"d":"2014-08-12","o":7.08,"h":7.08,"l":6.97,"c":6.97,"v":186000},{"d":"2014-08-13","o":6.89,"h":6.97,"l":6.85,"c":6.92,"v":159500},{"d":"2014-08-14","o":6.91,"h":6.95,"l":6.9,"c":6.9,"v":93500},{"d":"2014-08-15","o":6.97,"h":6.97,"l":6.91,"c":6.91,"v":78300},{"d":"2014-08-18","o":6.97,"h":6.98,"l":6.91,"c":6.94,"v":86600},{"d":"2014-08-19","o":6.98,"h":6.98,"l":6.92,"c":6.94,"v":37000},{"d":"2014-08-20","o":6.94,"h":6.97,"l":6.92,"c":6.93,"v":103300},{"d":"2014-08-21","o":6.9,"h":6.98,"l":6.89,"c":6.98,"v":152000},{"d":"2014-08-22","o":6.99,"h":6.99,"l":6.94,"c":6.98,"v":158400},{"d":"2014-08-25","o":6.95,"h":7.02,"l":6.91,"c":6.98,"v":183600},{"d":"2014-08-26","o":7.01,"h":7.02,"l":6.95,"c":6.96,"v":172000},{"d":"2014-08-27","o":6.99,"h":7,"l":6.94,"c":6.98,"v":56000},{"d":"2014-08-28","o":6.93,"h":7,"l":6.93,"c":6.97,"v":82800},{"d":"2014-08-29","o":6.98,"h":7,"l":6.96,"c":6.99,"v":51800},{"d":"2014-09-02","o":7,"h":7.01,"l":6.98,"c":6.99,"v":61300},{"d":"2014-09-03","o":7,"h":7.04,"l":6.95,"c":6.95,"v":207100},{"d":"2014-09-04","o":6.95,"h":6.97,"l":6.88,"c":6.88,"v":80300},{"d":"2014-09-05","o":6.92,"h":6.97,"l":6.91,"c":6.94,"v":53900},{"d":"2014-09-08","o":6.97,"h":6.97,"l":6.9,"c":6.9,"v":24400},{"d":"2014-09-09","o":6.93,"h":6.93,"l":6.87,"c":6.87,"v":57400},{"d":"2014-09-10","o":6.86,"h":6.86,"l":6.76,"c":6.77,"v":122600},{"d":"2014-09-11","o":6.79,"h":6.88,"l":6.78,"c":6.87,"v":108900},{"d":"2014-09-12","o":6.8,"h":6.88,"l":6.8,"c":6.83,"v":397100},{"d":"2014-09-15","o":6.8,"h":6.86,"l":6.8,"c":6.82,"v":95200},{"d":"2014-09-16","o":6.84,"h":6.9,"l":6.81,"c":6.81,"v":63000},{"d":"2014-09-17","o":6.82,"h":6.85,"l":6.75,"c":6.76,"v":80800},{"d":"2014-09-18","o":6.75,"h":6.75,"l":6.6,"c":6.67,"v":132500},{"d":"2014-09-19","o":6.67,"h":7,"l":6.65,"c":7,"v":341700},{"d":"2014-09-22","o":6.92,"h":6.92,"l":6.65,"c":6.7,"v":66600},{"d":"2014-09-23","o":6.66,"h":6.81,"l":6.66,"c":6.76,"v":180100},{"d":"2014-09-24","o":6.79,"h":6.82,"l":6.7,"c":6.76,"v":74000},{"d":"2014-09-25","o":6.75,"h":6.8,"l":6.65,"c":6.65,"v":48700},{"d":"2014-09-26","o":6.65,"h":6.75,"l":6.61,"c":6.71,"v":118800},{"d":"2014-09-29","o":6.67,"h":6.72,"l":6.64,"c":6.7,"v":141000},{"d":"2014-09-30","o":6.69,"h":6.77,"l":6.61,"c":6.74,"v":190000},{"d":"2014-10-01","o":6.71,"h":6.74,"l":6.61,"c":6.67,"v":94100},{"d":"2014-10-02","o":6.69,"h":6.73,"l":6.61,"c":6.64,"v":44900},{"d":"2014-10-03","o":6.64,"h":6.66,"l":6.55,"c":6.59,"v":71200},{"d":"2014-10-06","o":6.64,"h":6.65,"l":6.56,"c":6.61,"v":39900},{"d":"2014-10-07","o":6.62,"h":6.62,"l":6.56,"c":6.59,"v":51800},{"d":"2014-10-08","o":6.61,"h":6.72,"l":6.5,"c":6.65,"v":132700},{"d":"2014-10-09","o":6.63,"h":6.7,"l":6.56,"c":6.59,"v":38900},{"d":"2014-10-10","o":6.59,"h":6.61,"l":6.51,"c":6.54,"v":53200},{"d":"2014-10-13","o":6.5,"h":6.64,"l":6.5,"c":6.53,"v":76400},{"d":"2014-10-14","o":6.54,"h":6.6,"l":6.51,"c":6.54,"v":44700},{"d":"2014-10-15","o":6.5,"h":6.56,"l":6.32,"c":6.44,"v":110300},{"d":"2014-10-16","o":6.32,"h":6.57,"l":6.32,"c":6.52,"v":61400},{"d":"2014-10-17","o":6.51,"h":6.6,"l":6.43,"c":6.46,"v":86100},{"d":"2014-10-20","o":6.44,"h":6.58,"l":6.44,"c":6.55,"v":73800},{"d":"2014-10-21","o":6.61,"h":6.62,"l":6.55,"c":6.56,"v":65300},{"d":"2014-10-22","o":6.57,"h":6.69,"l":6.57,"c":6.63,"v":75000},{"d":"2014-10-23","o":6.64,"h":6.7,"l":6.61,"c":6.68,"v":44000},{"d":"2014-10-24","o":6.65,"h":6.69,"l":6.59,"c":6.59,"v":45100},{"d":"2014-10-27","o":6.61,"h":6.65,"l":6.55,"c":6.58,"v":43700},{"d":"2014-10-28","o":6.63,"h":6.69,"l":6.59,"c":6.65,"v":49400},{"d":"2014-10-29","o":6.63,"h":6.65,"l":6.5,"c":6.57,"v":58000},{"d":"2014-10-30","o":6.53,"h":6.85,"l":6.5,"c":6.83,"v":127000},{"d":"2014-10-31","o":6.86,"h":6.86,"l":6.64,"c":6.73,"v":55500},{"d":"2014-11-03","o":6.78,"h":6.78,"l":6.64,"c":6.64,"v":26500},{"d":"2014-11-04","o":6.64,"h":6.65,"l":6.51,"c":6.6,"v":40100},{"d":"2014-11-05","o":6.64,"h":6.64,"l":6.52,"c":6.55,"v":41800},{"d":"2014-11-06","o":6.6,"h":6.65,"l":6.56,"c":6.62,"v":55300},{"d":"2014-11-07","o":6.71,"h":6.95,"l":6.62,"c":6.88,"v":79100},{"d":"2014-11-10","o":6.9,"h":7.02,"l":6.84,"c":7.02,"v":139300},{"d":"2014-11-11","o":7.03,"h":7.18,"l":6.97,"c":7,"v":317300},{"d":"2014-11-12","o":7,"h":7.15,"l":6.91,"c":7,"v":88400},{"d":"2014-11-13","o":7,"h":7.08,"l":6.92,"c":7.05,"v":99600},{"d":"2014-11-14","o":7.06,"h":7.1,"l":7,"c":7.04,"v":81200},{"d":"2014-11-17","o":6.95,"h":6.95,"l":6.78,"c":6.81,"v":82500},{"d":"2014-11-18","o":6.79,"h":6.91,"l":6.77,"c":6.84,"v":57200},{"d":"2014-11-19","o":6.89,"h":6.89,"l":6.78,"c":6.78,"v":26300},{"d":"2014-11-20","o":6.76,"h":6.81,"l":6.72,"c":6.72,"v":75600},{"d":"2014-11-21","o":6.76,"h":6.78,"l":6.72,"c":6.73,"v":26200},{"d":"2014-11-24","o":6.78,"h":6.81,"l":6.73,"c":6.74,"v":26400},{"d":"2014-11-25","o":6.8,"h":6.84,"l":6.77,"c":6.77,"v":46100},{"d":"2014-11-26","o":6.78,"h":6.92,"l":6.74,"c":6.9,"v":77900},{"d":"2014-11-28","o":6.88,"h":6.93,"l":6.88,"c":6.91,"v":50700},{"d":"2014-12-01","o":6.94,"h":6.95,"l":6.88,"c":6.92,"v":113100},{"d":"2014-12-02","o":6.92,"h":6.95,"l":6.84,"c":6.94,"v":74500},{"d":"2014-12-03","o":6.89,"h":6.91,"l":6.77,"c":6.8,"v":123800},{"d":"2014-12-04","o":6.85,"h":6.89,"l":6.8,"c":6.83,"v":99700},{"d":"2014-12-05","o":6.8,"h":6.83,"l":6.71,"c":6.74,"v":127500},{"d":"2014-12-08","o":6.72,"h":6.73,"l":6.61,"c":6.64,"v":76700},{"d":"2014-12-09","o":6.63,"h":6.76,"l":6.61,"c":6.75,"v":54500},{"d":"2014-12-10","o":6.75,"h":6.77,"l":6.64,"c":6.64,"v":71800},{"d":"2014-12-11","o":6.63,"h":6.8,"l":6.61,"c":6.77,"v":145000},{"d":"2014-12-12","o":6.75,"h":6.81,"l":6.7,"c":6.73,"v":135600},{"d":"2014-12-15","o":6.77,"h":6.77,"l":6.64,"c":6.67,"v":114500},{"d":"2014-12-16","o":6.66,"h":6.8,"l":6.66,"c":6.67,"v":76100},{"d":"2014-12-17","o":6.68,"h":6.78,"l":6.64,"c":6.68,"v":78500},{"d":"2014-12-18","o":6.71,"h":6.75,"l":6.65,"c":6.71,"v":114500},{"d":"2014-12-19","o":6.7,"h":6.89,"l":6.59,"c":6.65,"v":629200},{"d":"2014-12-22","o":6.69,"h":6.8,"l":6.69,"c":6.8,"v":110300},{"d":"2014-12-23","o":6.76,"h":6.82,"l":6.73,"c":6.77,"v":63600},{"d":"2014-12-24","o":6.79,"h":6.84,"l":6.7,"c":6.71,"v":34000},{"d":"2014-12-26","o":6.73,"h":6.76,"l":6.55,"c":6.69,"v":181100},{"d":"2014-12-29","o":6.71,"h":6.79,"l":6.71,"c":6.76,"v":114800},{"d":"2014-12-30","o":6.79,"h":6.82,"l":6.76,"c":6.8,"v":108000},{"d":"2014-12-31","o":6.77,"h":6.82,"l":6.75,"c":6.77,"v":95700},{"d":"2015-01-02","o":6.77,"h":6.84,"l":6.76,"c":6.83,"v":67800},{"d":"2015-01-05","o":6.83,"h":7.01,"l":6.81,"c":7.01,"v":130300},{"d":"2015-01-06","o":7.01,"h":7.08,"l":6.92,"c":7,"v":153500},{"d":"2015-01-07","o":7.01,"h":7.14,"l":6.97,"c":7.12,"v":163700},{"d":"2015-01-08","o":7.12,"h":7.17,"l":6.93,"c":7,"v":244700},{"d":"2015-01-09","o":7,"h":7.04,"l":6.95,"c":6.97,"v":91200},{"d":"2015-01-12","o":7.02,"h":7.02,"l":6.9,"c":6.91,"v":104000},{"d":"2015-01-13","o":6.9,"h":6.96,"l":6.79,"c":6.8,"v":147100},{"d":"2015-01-14","o":6.8,"h":6.9,"l":6.78,"c":6.89,"v":62000},{"d":"2015-01-15","o":6.86,"h":6.9,"l":6.82,"c":6.84,"v":26200},{"d":"2015-01-16","o":6.82,"h":6.94,"l":6.8,"c":6.92,"v":459200},{"d":"2015-01-20","o":6.9,"h":6.96,"l":6.82,"c":6.88,"v":359100},{"d":"2015-01-21","o":6.86,"h":6.89,"l":6.84,"c":6.84,"v":73900},{"d":"2015-01-22","o":6.85,"h":6.95,"l":6.84,"c":6.91,"v":103800},{"d":"2015-01-23","o":6.91,"h":6.93,"l":6.82,"c":6.82,"v":66200},{"d":"2015-01-26","o":6.89,"h":6.91,"l":6.82,"c":6.91,"v":150800},{"d":"2015-01-27","o":6.84,"h":6.96,"l":6.84,"c":6.93,"v":63900},{"d":"2015-01-28","o":6.89,"h":7.02,"l":6.89,"c":6.97,"v":79800},{"d":"2015-01-29","o":6.99,"h":7,"l":6.92,"c":7,"v":66700},{"d":"2015-01-30","o":6.96,"h":7.02,"l":6.94,"c":6.95,"v":69700},{"d":"2015-02-02","o":6.98,"h":7.02,"l":6.95,"c":7,"v":97400},{"d":"2015-02-03","o":7.02,"h":7.22,"l":6.95,"c":7.22,"v":126800},{"d":"2015-02-04","o":7.17,"h":7.21,"l":7.09,"c":7.17,"v":53700},{"d":"2015-02-05","o":7.23,"h":7.42,"l":7.14,"c":7.41,"v":146900},{"d":"2015-02-06","o":7.34,"h":7.39,"l":7.25,"c":7.3,"v":107400},{"d":"2015-02-09","o":7.3,"h":7.33,"l":7.16,"c":7.2,"v":205600},{"d":"2015-02-10","o":7.17,"h":7.3,"l":7.15,"c":7.3,"v":66500},{"d":"2015-02-11","o":7.28,"h":7.4,"l":7.17,"c":7.4,"v":94900},{"d":"2015-02-12","o":7.4,"h":7.4,"l":7.32,"c":7.39,"v":88600},{"d":"2015-02-13","o":7.4,"h":7.4,"l":7.09,"c":7.13,"v":221600},{"d":"2015-02-17","o":7.26,"h":7.37,"l":7.2,"c":7.27,"v":109200},{"d":"2015-02-18","o":7.32,"h":7.34,"l":7.21,"c":7.24,"v":74500},{"d":"2015-02-19","o":7.27,"h":7.31,"l":7.11,"c":7.14,"v":101300},{"d":"2015-02-20","o":7.13,"h":7.22,"l":7.1,"c":7.17,"v":160100},{"d":"2015-02-23","o":6.95,"h":7.07,"l":6.75,"c":7.04,"v":115400},{"d":"2015-02-24","o":7.04,"h":7.17,"l":6.99,"c":7.16,"v":76200},{"d":"2015-02-25","o":7.18,"h":7.26,"l":7.17,"c":7.2,"v":54800},{"d":"2015-02-26","o":7.23,"h":7.25,"l":7.16,"c":7.18,"v":39700},{"d":"2015-02-27","o":7.21,"h":7.21,"l":7.16,"c":7.17,"v":56800},{"d":"2015-03-02","o":7.25,"h":7.25,"l":7.15,"c":7.22,"v":113100},{"d":"2015-03-03","o":7.18,"h":7.24,"l":7.18,"c":7.22,"v":49500},{"d":"2015-03-04","o":7.24,"h":7.24,"l":7.17,"c":7.22,"v":42300},{"d":"2015-03-05","o":7.2,"h":7.24,"l":7.15,"c":7.21,"v":121000},{"d":"2015-03-06","o":7.15,"h":7.17,"l":7,"c":7.01,"v":80400},{"d":"2015-03-09","o":7.01,"h":7.06,"l":6.99,"c":7.01,"v":92100},{"d":"2015-03-10","o":7.04,"h":7.05,"l":6.97,"c":6.99,"v":40800},{"d":"2015-03-11","o":7,"h":7,"l":6.96,"c":6.97,"v":70500},{"d":"2015-03-12","o":6.98,"h":7.05,"l":6.96,"c":6.98,"v":49700},{"d":"2015-03-13","o":6.98,"h":7.01,"l":6.95,"c":7.01,"v":45200},{"d":"2015-03-16","o":7.01,"h":7.03,"l":6.99,"c":6.99,"v":43000},{"d":"2015-03-17","o":6.99,"h":6.99,"l":6.95,"c":6.97,"v":71400},{"d":"2015-03-18","o":6.98,"h":7.05,"l":6.97,"c":7.03,"v":33400},{"d":"2015-03-19","o":7.02,"h":7.03,"l":6.98,"c":6.99,"v":70800},{"d":"2015-03-20","o":6.99,"h":7.03,"l":6.96,"c":6.99,"v":163000},{"d":"2015-03-23","o":6.98,"h":7.06,"l":6.98,"c":6.99,"v":56800},{"d":"2015-03-24","o":7,"h":7.03,"l":6.98,"c":6.98,"v":40700},{"d":"2015-03-25","o":7.02,"h":7.03,"l":6.95,"c":6.95,"v":72200},{"d":"2015-03-26","o":6.96,"h":7.01,"l":6.96,"c":6.98,"v":45500},{"d":"2015-03-27","o":7.05,"h":7.05,"l":6.95,"c":6.98,"v":88600},{"d":"2015-03-30","o":6.97,"h":7.07,"l":6.97,"c":6.99,"v":69400},{"d":"2015-03-31","o":7,"h":7.05,"l":6.97,"c":6.98,"v":53100},{"d":"2015-04-01","o":6.96,"h":7.09,"l":6.96,"c":7.09,"v":139600},{"d":"2015-04-02","o":7.05,"h":7.09,"l":7,"c":7.05,"v":75600},{"d":"2015-04-06","o":7.03,"h":7.06,"l":7.02,"c":7.03,"v":64700},{"d":"2015-04-07","o":7.01,"h":7.06,"l":6.96,"c":6.96,"v":76200},{"d":"2015-04-08","o":6.99,"h":7,"l":6.96,"c":6.99,"v":54900},{"d":"2015-04-09","o":6.99,"h":6.99,"l":6.95,"c":6.99,"v":44100},{"d":"2015-04-10","o":7.01,"h":7.01,"l":6.91,"c":6.92,"v":135700},{"d":"2015-04-13","o":6.91,"h":6.97,"l":6.9,"c":6.95,"v":73600},{"d":"2015-04-14","o":6.95,"h":6.96,"l":6.93,"c":6.94,"v":55000},{"d":"2015-04-15","o":6.94,"h":6.96,"l":6.93,"c":6.93,"v":77300},{"d":"2015-04-16","o":6.95,"h":6.96,"l":6.93,"c":6.93,"v":60600},{"d":"2015-04-17","o":6.93,"h":6.94,"l":6.91,"c":6.93,"v":27000},{"d":"2015-04-20","o":6.95,"h":6.97,"l":6.93,"c":6.93,"v":20200},{"d":"2015-04-21","o":6.9,"h":6.98,"l":6.9,"c":6.93,"v":69400},{"d":"2015-04-22","o":6.95,"h":6.96,"l":6.93,"c":6.94,"v":32300},{"d":"2015-04-23","o":6.95,"h":6.95,"l":6.94,"c":6.94,"v":40400},{"d":"2015-04-24","o":6.94,"h":7,"l":6.9,"c":7,"v":77000},{"d":"2015-04-27","o":7,"h":7,"l":6.93,"c":6.95,"v":46200},{"d":"2015-04-28","o":6.96,"h":6.97,"l":6.9,"c":6.92,"v":42300},{"d":"2015-04-29","o":6.93,"h":6.94,"l":6.87,"c":6.92,"v":69100},{"d":"2015-04-30","o":6.92,"h":6.96,"l":6.85,"c":6.86,"v":68900},{"d":"2015-05-01","o":7.19,"h":7.2,"l":7,"c":7.01,"v":291200},{"d":"2015-05-04","o":7.17,"h":7.19,"l":6.98,"c":7,"v":214200},{"d":"2015-05-05","o":6.98,"h":7.05,"l":6.94,"c":6.95,"v":294700},{"d":"2015-05-06","o":6.99,"h":7.02,"l":6.93,"c":6.94,"v":223200},{"d":"2015-05-07","o":6.99,"h":6.99,"l":6.9,"c":6.91,"v":239000},{"d":"2015-05-08","o":7.02,"h":7.02,"l":6.9,"c":6.99,"v":395100},{"d":"2015-05-11","o":7.02,"h":7.02,"l":6.89,"c":6.89,"v":598900},{"d":"2015-05-12","o":6.93,"h":6.94,"l":6.74,"c":6.74,"v":1534600},{"d":"2015-05-13","o":6.7,"h":6.71,"l":6.55,"c":6.55,"v":431000},{"d":"2015-05-14","o":6.57,"h":6.71,"l":6.57,"c":6.67,"v":3453700},{"d":"2015-05-15","o":6.7,"h":6.79,"l":6.69,"c":6.78,"v":601000},{"d":"2015-05-18","o":6.81,"h":6.94,"l":6.76,"c":6.91,"v":851000},{"d":"2015-05-19","o":6.91,"h":7.01,"l":6.91,"c":6.97,"v":328700},{"d":"2015-05-20","o":6.97,"h":7.05,"l":6.95,"c":7.05,"v":420500},{"d":"2015-05-21","o":7.03,"h":7.1,"l":7.02,"c":7.05,"v":229200},{"d":"2015-05-22","o":7.05,"h":7.08,"l":7,"c":7,"v":284600},{"d":"2015-05-26","o":7.02,"h":7.08,"l":6.98,"c":7.06,"v":392200},{"d":"2015-05-27","o":7.09,"h":7.18,"l":7.05,"c":7.17,"v":443700},{"d":"2015-05-28","o":7.19,"h":7.21,"l":7.14,"c":7.17,"v":262600},{"d":"2015-05-29","o":7.17,"h":7.21,"l":7.09,"c":7.09,"v":179900},{"d":"2015-06-01","o":7.15,"h":7.16,"l":7.08,"c":7.09,"v":224100},{"d":"2015-06-02","o":7.11,"h":7.11,"l":7.06,"c":7.09,"v":277700},{"d":"2015-06-03","o":7.05,"h":7.07,"l":7,"c":7.02,"v":171900},{"d":"2015-06-04","o":6.99,"h":7.06,"l":6.94,"c":6.94,"v":161900},{"d":"2015-06-05","o":6.94,"h":6.99,"l":6.9,"c":6.95,"v":183700},{"d":"2015-06-08","o":6.91,"h":6.93,"l":6.86,"c":6.88,"v":130200},{"d":"2015-06-09","o":6.88,"h":6.88,"l":6.85,"c":6.86,"v":208700},{"d":"2015-06-10","o":6.86,"h":6.91,"l":6.83,"c":6.85,"v":182900},{"d":"2015-06-11","o":6.91,"h":7,"l":6.9,"c":6.97,"v":148900},{"d":"2015-06-12","o":6.97,"h":7.01,"l":6.88,"c":7,"v":348700},{"d":"2015-06-15","o":7.03,"h":7.04,"l":6.97,"c":6.98,"v":228500},{"d":"2015-06-16","o":7,"h":7,"l":6.91,"c":6.92,"v":102700},{"d":"2015-06-17","o":6.92,"h":6.92,"l":6.83,"c":6.9,"v":111300},{"d":"2015-06-18","o":6.87,"h":6.97,"l":6.85,"c":6.96,"v":114300},{"d":"2015-06-19","o":6.95,"h":6.98,"l":6.84,"c":6.89,"v":187300},{"d":"2015-06-22","o":6.85,"h":6.93,"l":6.85,"c":6.88,"v":185100},{"d":"2015-06-23","o":6.88,"h":6.92,"l":6.85,"c":6.89,"v":132900},{"d":"2015-06-24","o":6.92,"h":6.92,"l":6.81,"c":6.83,"v":98700},{"d":"2015-06-25","o":6.85,"h":6.86,"l":6.81,"c":6.81,"v":208200},{"d":"2015-06-26","o":6.79,"h":6.83,"l":6.75,"c":6.82,"v":199900},{"d":"2015-06-29","o":6.78,"h":6.79,"l":6.57,"c":6.61,"v":274600},{"d":"2015-06-30","o":6.6,"h":6.77,"l":6.58,"c":6.76,"v":167700},{"d":"2015-07-01","o":6.74,"h":6.8,"l":6.72,"c":6.76,"v":139400},{"d":"2015-07-02","o":6.73,"h":6.77,"l":6.65,"c":6.68,"v":91000},{"d":"2015-07-06","o":6.7,"h":6.74,"l":6.65,"c":6.73,"v":86500},{"d":"2015-07-07","o":6.73,"h":6.84,"l":6.71,"c":6.81,"v":95800},{"d":"2015-07-08","o":6.77,"h":6.84,"l":6.72,"c":6.73,"v":100500},{"d":"2015-07-09","o":6.73,"h":6.76,"l":6.65,"c":6.69,"v":127600},{"d":"2015-07-10","o":6.69,"h":6.75,"l":6.67,"c":6.71,"v":143600},{"d":"2015-07-13","o":6.77,"h":6.87,"l":6.77,"c":6.87,"v":110000},{"d":"2015-07-14","o":6.88,"h":6.94,"l":6.85,"c":6.91,"v":168000},{"d":"2015-07-15","o":6.9,"h":6.93,"l":6.86,"c":6.93,"v":53600},{"d":"2015-07-16","o":6.92,"h":6.92,"l":6.81,"c":6.83,"v":67500},{"d":"2015-07-17","o":6.8,"h":6.87,"l":6.8,"c":6.87,"v":82400},{"d":"2015-07-20","o":6.88,"h":6.9,"l":6.81,"c":6.88,"v":174200},{"d":"2015-07-21","o":6.84,"h":6.85,"l":6.77,"c":6.83,"v":157200},{"d":"2015-07-22","o":6.85,"h":6.85,"l":6.72,"c":6.82,"v":115100},{"d":"2015-07-23","o":6.8,"h":6.8,"l":6.67,"c":6.74,"v":136200},{"d":"2015-07-24","o":6.73,"h":6.73,"l":6.66,"c":6.69,"v":105200},{"d":"2015-07-27","o":6.69,"h":6.72,"l":6.63,"c":6.66,"v":210400},{"d":"2015-07-28","o":6.69,"h":6.73,"l":6.61,"c":6.62,"v":226500},{"d":"2015-07-29","o":6.62,"h":6.71,"l":6.58,"c":6.7,"v":136300},{"d":"2015-07-30","o":6.7,"h":6.75,"l":6.67,"c":6.75,"v":128100},{"d":"2015-07-31","o":6.75,"h":6.93,"l":6.67,"c":6.84,"v":180300},{"d":"2015-08-03","o":6.82,"h":6.85,"l":6.75,"c":6.82,"v":136000},{"d":"2015-08-04","o":6.84,"h":6.84,"l":6.69,"c":6.75,"v":123700},{"d":"2015-08-05","o":6.8,"h":6.8,"l":6.64,"c":6.67,"v":139800},{"d":"2015-08-06","o":6.65,"h":6.65,"l":6.53,"c":6.53,"v":219400},{"d":"2015-08-07","o":6.52,"h":6.56,"l":6.48,"c":6.54,"v":116700},{"d":"2015-08-10","o":6.56,"h":6.6,"l":6.55,"c":6.56,"v":172800},{"d":"2015-08-11","o":6.57,"h":6.59,"l":6.53,"c":6.57,"v":147200},{"d":"2015-08-12","o":6.42,"h":6.54,"l":6.38,"c":6.5,"v":200900},{"d":"2015-08-13","o":6.46,"h":6.57,"l":6.4,"c":6.56,"v":135500},{"d":"2015-08-14","o":6.53,"h":6.58,"l":6.49,"c":6.56,"v":33700},{"d":"2015-08-17","o":6.56,"h":6.66,"l":6.54,"c":6.61,"v":52800},{"d":"2015-08-18","o":6.59,"h":6.61,"l":6.53,"c":6.54,"v":53400},{"d":"2015-08-19","o":6.56,"h":6.62,"l":6.53,"c":6.6,"v":90000},{"d":"2015-08-20","o":6.57,"h":6.58,"l":6.47,"c":6.52,"v":97300},{"d":"2015-08-21","o":6.5,"h":6.52,"l":6.4,"c":6.5,"v":196700},{"d":"2015-08-24","o":6.33,"h":6.4,"l":6.03,"c":6.04,"v":289100},{"d":"2015-08-25","o":6.1,"h":6.3,"l":6.1,"c":6.14,"v":257900},{"d":"2015-08-26","o":6.25,"h":6.28,"l":6.16,"c":6.27,"v":72800},{"d":"2015-08-27","o":6.33,"h":6.45,"l":6.25,"c":6.3,"v":230900},{"d":"2015-08-28","o":6.3,"h":6.37,"l":6.26,"c":6.29,"v":132300},{"d":"2015-08-31","o":6.33,"h":6.42,"l":6.29,"c":6.39,"v":87300},{"d":"2015-09-01","o":6.39,"h":6.41,"l":6.3,"c":6.31,"v":102200},{"d":"2015-09-02","o":6.36,"h":6.4,"l":6.29,"c":6.3,"v":118300},{"d":"2015-09-03","o":6.34,"h":6.36,"l":6.31,"c":6.33,"v":54800},{"d":"2015-09-04","o":6.26,"h":6.32,"l":6.21,"c":6.27,"v":41100},{"d":"2015-09-08","o":6.33,"h":6.36,"l":6.28,"c":6.33,"v":73100},{"d":"2015-09-09","o":6.37,"h":6.37,"l":6.2,"c":6.2,"v":59200},{"d":"2015-09-10","o":6.24,"h":6.25,"l":6.18,"c":6.2,"v":96200},{"d":"2015-09-11","o":6.19,"h":6.24,"l":6.17,"c":6.21,"v":52600},{"d":"2015-09-14","o":6.25,"h":6.39,"l":6.23,"c":6.33,"v":74400},{"d":"2015-09-15","o":6.32,"h":6.34,"l":6.3,"c":6.3,"v":36900},{"d":"2015-09-16","o":6.32,"h":6.36,"l":6.31,"c":6.34,"v":52700},{"d":"2015-09-17","o":6.34,"h":6.36,"l":6.31,"c":6.33,"v":80700},{"d":"2015-09-18","o":6.29,"h":6.51,"l":6.28,"c":6.51,"v":168500},{"d":"2015-09-21","o":6.54,"h":6.58,"l":6.49,"c":6.53,"v":112700},{"d":"2015-09-22","o":6.51,"h":6.6,"l":6.48,"c":6.55,"v":64100},{"d":"2015-09-23","o":6.62,"h":6.62,"l":6.54,"c":6.6,"v":97200},{"d":"2015-09-24","o":6.6,"h":6.6,"l":6.5,"c":6.56,"v":50100},{"d":"2015-09-25","o":6.56,"h":6.58,"l":6.4,"c":6.4,"v":112100},{"d":"2015-09-28","o":6.43,"h":6.44,"l":6.23,"c":6.32,"v":109800},{"d":"2015-09-29","o":6.36,"h":6.4,"l":6.29,"c":6.39,"v":115400},{"d":"2015-09-30","o":6.43,"h":6.43,"l":6.28,"c":6.36,"v":110500},{"d":"2015-10-01","o":6.4,"h":6.4,"l":6.27,"c":6.4,"v":61800},{"d":"2015-10-02","o":6.34,"h":6.46,"l":6.26,"c":6.33,"v":52500},{"d":"2015-10-05","o":6.34,"h":6.5,"l":6.34,"c":6.47,"v":36700},{"d":"2015-10-06","o":6.45,"h":6.48,"l":6.33,"c":6.43,"v":63200},{"d":"2015-10-07","o":6.43,"h":6.5,"l":6.4,"c":6.42,"v":83500},{"d":"2015-10-08","o":6.43,"h":6.5,"l":6.41,"c":6.46,"v":48600},{"d":"2015-10-09","o":6.45,"h":6.5,"l":6.4,"c":6.45,"v":58800},{"d":"2015-10-12","o":6.46,"h":6.48,"l":6.43,"c":6.47,"v":35400},{"d":"2015-10-13","o":6.42,"h":6.45,"l":6.38,"c":6.42,"v":76500},{"d":"2015-10-14","o":6.35,"h":6.46,"l":6.35,"c":6.38,"v":44200},{"d":"2015-10-15","o":6.4,"h":6.44,"l":6.35,"c":6.43,"v":57000},{"d":"2015-10-16","o":6.39,"h":6.45,"l":6.38,"c":6.38,"v":87600},{"d":"2015-10-19","o":6.4,"h":6.43,"l":6.38,"c":6.4,"v":29400},{"d":"2015-10-20","o":6.4,"h":6.41,"l":6.35,"c":6.41,"v":61200},{"d":"2015-10-21","o":6.38,"h":6.46,"l":6.38,"c":6.45,"v":74800},{"d":"2015-10-22","o":6.5,"h":6.5,"l":6.42,"c":6.46,"v":38400},{"d":"2015-10-23","o":6.46,"h":6.46,"l":6.4,"c":6.45,"v":47300},{"d":"2015-10-26","o":6.47,"h":6.51,"l":6.45,"c":6.47,"v":80600},{"d":"2015-10-27","o":6.45,"h":6.47,"l":6.27,"c":6.35,"v":112400},{"d":"2015-10-28","o":6.37,"h":6.41,"l":6.26,"c":6.41,"v":114200},{"d":"2015-10-29","o":6.41,"h":6.42,"l":6.3,"c":6.35,"v":61700},{"d":"2015-10-30","o":6.33,"h":6.4,"l":6.25,"c":6.25,"v":204300},{"d":"2015-11-02","o":6.29,"h":6.37,"l":6.27,"c":6.35,"v":156800},{"d":"2015-11-03","o":6.35,"h":6.43,"l":6.33,"c":6.4,"v":46700},{"d":"2015-11-04","o":6.43,"h":6.45,"l":6.4,"c":6.43,"v":45900},{"d":"2015-11-05","o":6.45,"h":6.45,"l":6.34,"c":6.34,"v":101400},{"d":"2015-11-06","o":6.5,"h":6.6,"l":6.4,"c":6.56,"v":127000},{"d":"2015-11-09","o":6.58,"h":6.83,"l":6.58,"c":6.8,"v":198600},{"d":"2015-11-10","o":6.8,"h":6.88,"l":6.71,"c":6.8,"v":198900},{"d":"2015-11-11","o":6.75,"h":6.87,"l":6.75,"c":6.81,"v":114700},{"d":"2015-11-12","o":6.79,"h":6.83,"l":6.73,"c":6.8,"v":107100},{"d":"2015-11-13","o":6.81,"h":6.83,"l":6.73,"c":6.74,"v":86900},{"d":"2015-11-16","o":6.65,"h":6.74,"l":6.56,"c":6.68,"v":105500},{"d":"2015-11-17","o":6.74,"h":6.75,"l":6.65,"c":6.69,"v":110300},{"d":"2015-11-18","o":6.68,"h":6.74,"l":6.67,"c":6.68,"v":59900},{"d":"2015-11-19","o":6.7,"h":6.76,"l":6.68,"c":6.73,"v":83500},{"d":"2015-11-20","o":6.74,"h":6.77,"l":6.69,"c":6.7,"v":51000},{"d":"2015-11-23","o":6.7,"h":6.73,"l":6.64,"c":6.67,"v":75900},{"d":"2015-11-24","o":6.74,"h":6.76,"l":6.6,"c":6.67,"v":78500},{"d":"2015-11-25","o":6.67,"h":6.7,"l":6.63,"c":6.7,"v":56000},{"d":"2015-11-27","o":6.7,"h":6.79,"l":6.7,"c":6.78,"v":38800},{"d":"2015-11-30","o":6.78,"h":6.9,"l":6.78,"c":6.88,"v":126900},{"d":"2015-12-01","o":6.88,"h":6.95,"l":6.86,"c":6.89,"v":68600},{"d":"2015-12-02","o":6.87,"h":6.9,"l":6.76,"c":6.77,"v":49300},{"d":"2015-12-03","o":6.76,"h":6.79,"l":6.68,"c":6.7,"v":43900},{"d":"2015-12-04","o":6.7,"h":6.8,"l":6.69,"c":6.74,"v":61500},{"d":"2015-12-07","o":6.79,"h":6.91,"l":6.73,"c":6.78,"v":118600},{"d":"2015-12-08","o":6.78,"h":6.87,"l":6.73,"c":6.83,"v":119300},{"d":"2015-12-09","o":6.78,"h":6.85,"l":6.7,"c":6.75,"v":48500},{"d":"2015-12-10","o":6.75,"h":6.76,"l":6.65,"c":6.7,"v":77400},{"d":"2015-12-11","o":6.7,"h":6.79,"l":6.65,"c":6.75,"v":183100},{"d":"2015-12-14","o":6.79,"h":6.82,"l":6.54,"c":6.69,"v":152600},{"d":"2015-12-15","o":6.7,"h":6.71,"l":6.55,"c":6.56,"v":151100},{"d":"2015-12-16","o":6.58,"h":6.88,"l":6.58,"c":6.87,"v":186700},{"d":"2015-12-17","o":6.87,"h":6.89,"l":6.79,"c":6.83,"v":169100},{"d":"2015-12-18","o":6.78,"h":7.31,"l":6.75,"c":7.26,"v":1058300},{"d":"2015-12-21","o":7.14,"h":7.14,"l":6.87,"c":7.09,"v":184000},{"d":"2015-12-22","o":7.03,"h":7.27,"l":7,"c":7.23,"v":365300},{"d":"2015-12-23","o":7.2,"h":7.24,"l":7.08,"c":7.12,"v":106300},{"d":"2015-12-24","o":7.08,"h":7.12,"l":7.05,"c":7.05,"v":47900},{"d":"2015-12-28","o":7.07,"h":7.12,"l":7.01,"c":7.12,"v":82600},{"d":"2015-12-29","o":7.12,"h":7.18,"l":7.08,"c":7.1,"v":85600},{"d":"2015-12-30","o":7.1,"h":7.2,"l":7.06,"c":7.2,"v":122400},{"d":"2015-12-31","o":7.17,"h":7.2,"l":7.12,"c":7.15,"v":78500},{"d":"2016-01-04","o":7.15,"h":7.24,"l":7.04,"c":7.24,"v":149600},{"d":"2016-01-05","o":7.24,"h":7.35,"l":7.17,"c":7.24,"v":169200},{"d":"2016-01-06","o":7.26,"h":7.35,"l":7.24,"c":7.29,"v":140300},{"d":"2016-01-07","o":7.19,"h":7.21,"l":7.1,"c":7.11,"v":135300},{"d":"2016-01-08","o":7.11,"h":7.14,"l":7.01,"c":7.04,"v":138600},{"d":"2016-01-11","o":7.05,"h":7.12,"l":6.84,"c":6.96,"v":209300},{"d":"2016-01-12","o":6.99,"h":7,"l":6.75,"c":6.75,"v":118800},{"d":"2016-01-13","o":6.73,"h":6.79,"l":6.49,"c":6.58,"v":219300},{"d":"2016-01-14","o":6.6,"h":6.64,"l":6.42,"c":6.6,"v":93900},{"d":"2016-01-15","o":6.51,"h":6.53,"l":6.35,"c":6.48,"v":108600},{"d":"2016-01-19","o":6.51,"h":6.51,"l":6.32,"c":6.38,"v":137600},{"d":"2016-01-20","o":6.3,"h":6.37,"l":6.08,"c":6.17,"v":349100},{"d":"2016-01-21","o":6.17,"h":6.3,"l":6.12,"c":6.23,"v":97500},{"d":"2016-01-22","o":6.27,"h":6.4,"l":6.25,"c":6.38,"v":97200},{"d":"2016-01-25","o":6.38,"h":6.4,"l":6.26,"c":6.26,"v":48300},{"d":"2016-01-26","o":6.3,"h":6.37,"l":6.24,"c":6.35,"v":100400},{"d":"2016-01-27","o":6.36,"h":6.4,"l":6.17,"c":6.26,"v":94800},{"d":"2016-01-28","o":6.3,"h":6.4,"l":6.25,"c":6.3,"v":87100},{"d":"2016-01-29","o":6.37,"h":6.54,"l":6.32,"c":6.54,"v":85400},{"d":"2016-02-01","o":6.54,"h":6.57,"l":6.44,"c":6.52,"v":43500},{"d":"2016-02-02","o":6.49,"h":6.53,"l":6.4,"c":6.42,"v":35300},{"d":"2016-02-03","o":6.43,"h":6.49,"l":6.35,"c":6.42,"v":52100},{"d":"2016-02-04","o":6.41,"h":6.52,"l":6.35,"c":6.39,"v":75800},{"d":"2016-02-05","o":6.41,"h":6.58,"l":6.39,"c":6.48,"v":110700},{"d":"2016-02-08","o":6.46,"h":6.46,"l":6.3,"c":6.37,"v":149000},{"d":"2016-02-09","o":6.39,"h":6.39,"l":6.25,"c":6.25,"v":125900},{"d":"2016-02-10","o":6.29,"h":6.34,"l":6.02,"c":6.09,"v":119200},{"d":"2016-02-11","o":6.09,"h":6.17,"l":6.01,"c":6.04,"v":105700},{"d":"2016-02-12","o":6.04,"h":6.2,"l":6.04,"c":6.05,"v":111900},{"d":"2016-02-16","o":6.21,"h":6.21,"l":6.05,"c":6.2,"v":137700},{"d":"2016-02-17","o":6.25,"h":6.37,"l":6.12,"c":6.33,"v":102700},{"d":"2016-02-18","o":6.32,"h":6.35,"l":6.2,"c":6.24,"v":58400},{"d":"2016-02-19","o":6.2,"h":6.27,"l":6.2,"c":6.26,"v":79500},{"d":"2016-02-22","o":6.27,"h":6.39,"l":6.26,"c":6.35,"v":89100},{"d":"2016-02-23","o":6.37,"h":6.39,"l":6.31,"c":6.37,"v":76800},{"d":"2016-02-24","o":6.34,"h":6.36,"l":6.2,"c":6.22,"v":104200},{"d":"2016-02-25","o":6.22,"h":6.43,"l":6.22,"c":6.41,"v":72000},{"d":"2016-02-26","o":6.45,"h":6.65,"l":6.44,"c":6.61,"v":282100},{"d":"2016-02-29","o":6.6,"h":6.86,"l":6.59,"c":6.8,"v":180500},{"d":"2016-03-01","o":6.8,"h":6.86,"l":6.61,"c":6.66,"v":120700},{"d":"2016-03-02","o":6.66,"h":6.68,"l":6.6,"c":6.6,"v":96300},{"d":"2016-03-03","o":6.58,"h":6.95,"l":6.58,"c":6.89,"v":164200},{"d":"2016-03-04","o":6.9,"h":6.92,"l":6.76,"c":6.81,"v":111900},{"d":"2016-03-07","o":6.84,"h":6.88,"l":6.8,"c":6.84,"v":107500},{"d":"2016-03-08","o":6.66,"h":6.72,"l":6.58,"c":6.67,"v":75800},{"d":"2016-03-09","o":6.69,"h":6.69,"l":6.6,"c":6.62,"v":55600},{"d":"2016-03-10","o":6.67,"h":6.67,"l":6.52,"c":6.54,"v":56900},{"d":"2016-03-11","o":6.66,"h":6.75,"l":6.57,"c":6.72,"v":66500},{"d":"2016-03-14","o":6.55,"h":6.72,"l":6.54,"c":6.63,"v":107500},{"d":"2016-03-15","o":6.69,"h":6.74,"l":6.55,"c":6.61,"v":92800},{"d":"2016-03-16","o":6.64,"h":6.71,"l":6.6,"c":6.67,"v":125000},{"d":"2016-03-17","o":6.75,"h":6.86,"l":6.65,"c":6.77,"v":88800},{"d":"2016-03-18","o":6.72,"h":6.75,"l":6.67,"c":6.72,"v":240800},{"d":"2016-03-21","o":6.72,"h":6.83,"l":6.66,"c":6.82,"v":89000},{"d":"2016-03-22","o":6.75,"h":6.83,"l":6.71,"c":6.81,"v":66400},{"d":"2016-03-23","o":6.82,"h":6.82,"l":6.74,"c":6.75,"v":61100},{"d":"2016-03-24","o":6.72,"h":6.81,"l":6.63,"c":6.8,"v":131800},{"d":"2016-03-28","o":6.8,"h":6.82,"l":6.57,"c":6.73,"v":127500},{"d":"2016-03-29","o":6.67,"h":6.81,"l":6.67,"c":6.8,"v":63400},{"d":"2016-03-30","o":6.85,"h":6.9,"l":6.75,"c":6.78,"v":74500},{"d":"2016-03-31","o":6.79,"h":6.83,"l":6.72,"c":6.77,"v":85400},{"d":"2016-04-01","o":6.74,"h":6.79,"l":6.67,"c":6.77,"v":78200},{"d":"2016-04-04","o":6.77,"h":6.77,"l":6.64,"c":6.71,"v":153800},{"d":"2016-04-05","o":6.68,"h":6.71,"l":6.61,"c":6.65,"v":61700},{"d":"2016-04-06","o":6.62,"h":6.7,"l":6.59,"c":6.67,"v":71200},{"d":"2016-04-07","o":6.66,"h":6.72,"l":6.61,"c":6.68,"v":81300},{"d":"2016-04-08","o":6.7,"h":6.74,"l":6.68,"c":6.68,"v":67000},{"d":"2016-04-11","o":6.7,"h":6.79,"l":6.7,"c":6.72,"v":101000},{"d":"2016-04-12","o":6.75,"h":6.8,"l":6.7,"c":6.75,"v":73100},{"d":"2016-04-13","o":6.75,"h":6.8,"l":6.74,"c":6.74,"v":75300},{"d":"2016-04-14","o":6.77,"h":6.78,"l":6.68,"c":6.74,"v":45500},{"d":"2016-04-15","o":6.69,"h":6.78,"l":6.69,"c":6.71,"v":61800},{"d":"2016-04-18","o":6.7,"h":6.79,"l":6.7,"c":6.73,"v":66800},{"d":"2016-04-19","o":6.8,"h":6.8,"l":6.73,"c":6.74,"v":66900},{"d":"2016-04-20","o":6.75,"h":6.79,"l":6.73,"c":6.73,"v":85000},{"d":"2016-04-21","o":6.74,"h":6.79,"l":6.71,"c":6.76,"v":62100},{"d":"2016-04-22","o":6.75,"h":6.75,"l":6.7,"c":6.73,"v":59900},{"d":"2016-04-25","o":6.75,"h":6.82,"l":6.68,"c":6.69,"v":148600},{"d":"2016-04-26","o":6.67,"h":6.77,"l":6.64,"c":6.76,"v":69100},{"d":"2016-04-27","o":6.75,"h":6.79,"l":6.7,"c":6.78,"v":71400},{"d":"2016-04-28","o":6.75,"h":6.75,"l":6.71,"c":6.74,"v":32500},{"d":"2016-04-29","o":6.72,"h":6.75,"l":6.63,"c":6.68,"v":126900},{"d":"2016-05-02","o":6.71,"h":6.76,"l":6.71,"c":6.74,"v":55200},{"d":"2016-05-03","o":6.74,"h":6.74,"l":6.61,"c":6.66,"v":38400},{"d":"2016-05-04","o":6.67,"h":6.67,"l":6.64,"c":6.65,"v":57300},{"d":"2016-05-05","o":6.62,"h":6.79,"l":6.62,"c":6.75,"v":94500},{"d":"2016-05-06","o":6.74,"h":6.94,"l":6.67,"c":6.91,"v":130800},{"d":"2016-05-09","o":6.88,"h":7,"l":6.88,"c":7,"v":99200},{"d":"2016-05-10","o":7,"h":7.1,"l":6.88,"c":7.1,"v":116700},{"d":"2016-05-11","o":7.1,"h":7.11,"l":7.02,"c":7.04,"v":71000},{"d":"2016-05-12","o":7.05,"h":7.19,"l":6.95,"c":7.12,"v":147900},{"d":"2016-05-13","o":7.13,"h":7.14,"l":7.05,"c":7.11,"v":95600},{"d":"2016-05-16","o":6.98,"h":7,"l":6.84,"c":6.9,"v":95100},{"d":"2016-05-17","o":6.9,"h":6.9,"l":6.68,"c":6.76,"v":74300},{"d":"2016-05-18","o":6.7,"h":6.82,"l":6.64,"c":6.7,"v":103100},{"d":"2016-05-19","o":6.71,"h":6.74,"l":6.66,"c":6.7,"v":57800},{"d":"2016-05-20","o":6.72,"h":6.76,"l":6.66,"c":6.74,"v":29000},{"d":"2016-05-23","o":6.79,"h":6.8,"l":6.71,"c":6.72,"v":44000},{"d":"2016-05-24","o":6.77,"h":6.79,"l":6.73,"c":6.74,"v":32400},{"d":"2016-05-25","o":6.78,"h":6.89,"l":6.76,"c":6.85,"v":53200},{"d":"2016-05-26","o":6.85,"h":6.88,"l":6.83,"c":6.83,"v":26900},{"d":"2016-05-27","o":6.85,"h":6.91,"l":6.81,"c":6.9,"v":41000},{"d":"2016-05-31","o":6.96,"h":7.09,"l":6.92,"c":6.98,"v":197300},{"d":"2016-06-01","o":7.01,"h":7.04,"l":6.93,"c":7.02,"v":67800},{"d":"2016-06-02","o":7.03,"h":7.04,"l":6.97,"c":7.03,"v":38600},{"d":"2016-06-03","o":7.01,"h":7.05,"l":6.96,"c":6.99,"v":49900},{"d":"2016-06-06","o":6.96,"h":7.01,"l":6.94,"c":7,"v":72800},{"d":"2016-06-07","o":6.99,"h":7,"l":6.94,"c":6.96,"v":43000},{"d":"2016-06-08","o":6.97,"h":7.08,"l":6.95,"c":7.06,"v":124900},{"d":"2016-06-09","o":7.02,"h":7.09,"l":6.97,"c":7.04,"v":210800},{"d":"2016-06-10","o":7,"h":7.05,"l":6.95,"c":6.99,"v":29400},{"d":"2016-06-13","o":6.99,"h":6.99,"l":6.89,"c":6.91,"v":40300},{"d":"2016-06-14","o":6.88,"h":6.89,"l":6.85,"c":6.85,"v":38600},{"d":"2016-06-15","o":6.82,"h":6.89,"l":6.76,"c":6.83,"v":97300},{"d":"2016-06-16","o":6.8,"h":6.85,"l":6.76,"c":6.79,"v":73300},{"d":"2016-06-17","o":6.79,"h":6.83,"l":6.79,"c":6.8,"v":357200},{"d":"2016-06-20","o":6.84,"h":6.94,"l":6.84,"c":6.84,"v":65600},{"d":"2016-06-21","o":6.86,"h":6.86,"l":6.78,"c":6.79,"v":83500},{"d":"2016-06-22","o":6.77,"h":6.84,"l":6.77,"c":6.8,"v":71400},{"d":"2016-06-23","o":6.82,"h":6.82,"l":6.78,"c":6.8,"v":48400},{"d":"2016-06-24","o":6.67,"h":6.89,"l":6.62,"c":6.88,"v":173200},{"d":"2016-06-27","o":6.83,"h":6.9,"l":6.7,"c":6.71,"v":144000},{"d":"2016-06-28","o":6.71,"h":6.9,"l":6.71,"c":6.89,"v":146900},{"d":"2016-06-29","o":6.96,"h":7.14,"l":6.91,"c":7.09,"v":159300},{"d":"2016-06-30","o":7.13,"h":7.2,"l":7.04,"c":7.19,"v":104800},{"d":"2016-07-01","o":7.17,"h":7.2,"l":7.06,"c":7.09,"v":64700},{"d":"2016-07-05","o":7.1,"h":7.12,"l":7,"c":7.11,"v":63100},{"d":"2016-07-06","o":7.1,"h":7.15,"l":7,"c":7.12,"v":29600},{"d":"2016-07-07","o":7.06,"h":7.12,"l":7.03,"c":7.04,"v":38700},{"d":"2016-07-08","o":7.1,"h":7.16,"l":7.05,"c":7.14,"v":37400},{"d":"2016-07-11","o":7.18,"h":7.18,"l":7.1,"c":7.16,"v":39700},{"d":"2016-07-12","o":7.18,"h":7.25,"l":7.15,"c":7.25,"v":124600},{"d":"2016-07-13","o":7.2,"h":7.25,"l":7.2,"c":7.25,"v":65400},{"d":"2016-07-14","o":7.25,"h":7.3,"l":7.19,"c":7.29,"v":100800},{"d":"2016-07-15","o":7.25,"h":7.28,"l":7.19,"c":7.2,"v":94100},{"d":"2016-07-18","o":7.17,"h":7.23,"l":7.11,"c":7.15,"v":121900},{"d":"2016-07-19","o":7.19,"h":7.2,"l":7.12,"c":7.18,"v":52800},{"d":"2016-07-20","o":7.2,"h":7.25,"l":7.13,"c":7.17,"v":89500},{"d":"2016-07-21","o":7.17,"h":7.22,"l":7.11,"c":7.12,"v":93100},{"d":"2016-07-22","o":7.13,"h":7.16,"l":7.03,"c":7.14,"v":52900},{"d":"2016-07-25","o":7.16,"h":7.17,"l":7.09,"c":7.15,"v":57000},{"d":"2016-07-26","o":7.11,"h":7.15,"l":7.06,"c":7.07,"v":40500},{"d":"2016-07-27","o":7.06,"h":7.17,"l":7.04,"c":7.16,"v":78700},{"d":"2016-07-28","o":7.15,"h":7.2,"l":7.1,"c":7.18,"v":29500},{"d":"2016-07-29","o":7.15,"h":7.25,"l":7.11,"c":7.15,"v":83300},{"d":"2016-08-01","o":7.11,"h":7.2,"l":7.11,"c":7.17,"v":62700},{"d":"2016-08-02","o":7.19,"h":7.2,"l":7.13,"c":7.2,"v":53600},{"d":"2016-08-03","o":7.16,"h":7.25,"l":7.14,"c":7.25,"v":66400},{"d":"2016-08-04","o":7.25,"h":7.3,"l":7.23,"c":7.3,"v":82100},{"d":"2016-08-05","o":7.4,"h":7.4,"l":7.31,"c":7.35,"v":138500},{"d":"2016-08-08","o":7.3,"h":7.38,"l":7.23,"c":7.3,"v":116400},{"d":"2016-08-09","o":7.38,"h":7.38,"l":7.25,"c":7.32,"v":126700},{"d":"2016-08-10","o":7.37,"h":7.38,"l":7.28,"c":7.29,"v":93600},{"d":"2016-08-11","o":7.34,"h":7.34,"l":7.25,"c":7.27,"v":95000},{"d":"2016-08-12","o":7.3,"h":7.35,"l":7.28,"c":7.3,"v":218700},{"d":"2016-08-15","o":7.25,"h":7.33,"l":7.15,"c":7.33,"v":223200},{"d":"2016-08-16","o":7.31,"h":7.32,"l":7.26,"c":7.29,"v":54000},{"d":"2016-08-17","o":7.33,"h":7.33,"l":7.24,"c":7.28,"v":50400},{"d":"2016-08-18","o":7.32,"h":7.32,"l":7.27,"c":7.32,"v":144700},{"d":"2016-08-19","o":7.31,"h":7.31,"l":7.26,"c":7.3,"v":55900},{"d":"2016-08-22","o":7.31,"h":7.53,"l":7.27,"c":7.51,"v":191700},{"d":"2016-08-23","o":7.58,"h":7.59,"l":7.5,"c":7.54,"v":134200},{"d":"2016-08-24","o":7.55,"h":7.7,"l":7.5,"c":7.61,"v":152800},{"d":"2016-08-25","o":7.62,"h":7.77,"l":7.6,"c":7.72,"v":90400},{"d":"2016-08-26","o":7.74,"h":7.8,"l":7.66,"c":7.69,"v":91800},{"d":"2016-08-29","o":7.76,"h":7.89,"l":7.7,"c":7.71,"v":86900},{"d":"2016-08-30","o":7.75,"h":7.86,"l":7.75,"c":7.8,"v":135500},{"d":"2016-08-31","o":7.76,"h":7.86,"l":7.71,"c":7.79,"v":163700},{"d":"2016-09-01","o":7.85,"h":7.85,"l":7.72,"c":7.72,"v":71200},{"d":"2016-09-02","o":7.72,"h":7.82,"l":7.72,"c":7.79,"v":101900},{"d":"2016-09-06","o":7.83,"h":7.99,"l":7.8,"c":7.96,"v":158800},{"d":"2016-09-07","o":7.97,"h":7.99,"l":7.88,"c":7.92,"v":146400},{"d":"2016-09-08","o":7.93,"h":7.96,"l":7.9,"c":7.9,"v":81700},{"d":"2016-09-09","o":7.89,"h":7.89,"l":7.55,"c":7.55,"v":182100},{"d":"2016-09-12","o":7.54,"h":7.65,"l":7.46,"c":7.61,"v":108300},{"d":"2016-09-13","o":7.61,"h":7.62,"l":7.35,"c":7.36,"v":99700},{"d":"2016-09-14","o":7.38,"h":7.63,"l":7.38,"c":7.58,"v":122600},{"d":"2016-09-15","o":7.6,"h":7.6,"l":7.47,"c":7.52,"v":41700},{"d":"2016-09-16","o":7.5,"h":7.5,"l":7.38,"c":7.38,"v":215200},{"d":"2016-09-19","o":7.4,"h":7.57,"l":7.4,"c":7.52,"v":85300},{"d":"2016-09-20","o":7.55,"h":7.59,"l":7.47,"c":7.51,"v":37300},{"d":"2016-09-21","o":7.53,"h":7.58,"l":7.38,"c":7.54,"v":101000},{"d":"2016-09-22","o":7.5,"h":7.66,"l":7.5,"c":7.6,"v":71600},{"d":"2016-09-23","o":7.52,"h":7.64,"l":7.51,"c":7.61,"v":109900},{"d":"2016-09-26","o":7.5,"h":7.63,"l":7.46,"c":7.46,"v":94100},{"d":"2016-09-27","o":7.45,"h":7.6,"l":7.45,"c":7.59,"v":79500},{"d":"2016-09-28","o":7.53,"h":7.68,"l":7.53,"c":7.66,"v":74900},{"d":"2016-09-29","o":7.68,"h":7.68,"l":7.56,"c":7.62,"v":34500},{"d":"2016-09-30","o":7.58,"h":7.58,"l":7.27,"c":7.42,"v":503800},{"d":"2016-10-03","o":7.33,"h":7.44,"l":7.3,"c":7.32,"v":112800},{"d":"2016-10-04","o":7.36,"h":7.36,"l":7.27,"c":7.3,"v":146600},{"d":"2016-10-05","o":7.35,"h":7.35,"l":7.13,"c":7.15,"v":285900},{"d":"2016-10-06","o":7.17,"h":7.27,"l":7.05,"c":7.21,"v":98900},{"d":"2016-10-07","o":7.27,"h":7.41,"l":7.2,"c":7.35,"v":144800},{"d":"2016-10-10","o":7.35,"h":7.43,"l":7.3,"c":7.39,"v":66500},{"d":"2016-10-11","o":7.41,"h":7.41,"l":7.3,"c":7.34,"v":62100},{"d":"2016-10-12","o":7.39,"h":7.47,"l":7.32,"c":7.34,"v":88500},{"d":"2016-10-13","o":7.36,"h":7.41,"l":7.32,"c":7.38,"v":71200},{"d":"2016-10-14","o":7.42,"h":7.42,"l":7.28,"c":7.36,"v":59900},{"d":"2016-10-17","o":7.33,"h":7.42,"l":7.31,"c":7.36,"v":45100},{"d":"2016-10-18","o":7.35,"h":7.39,"l":7.31,"c":7.34,"v":53000},{"d":"2016-10-19","o":7.32,"h":7.4,"l":7.29,"c":7.31,"v":39700},{"d":"2016-10-20","o":7.31,"h":7.35,"l":7.21,"c":7.28,"v":92000},{"d":"2016-10-21","o":7.24,"h":7.58,"l":7.24,"c":7.52,"v":305900},{"d":"2016-10-24","o":7.38,"h":7.5,"l":7.32,"c":7.41,"v":138400},{"d":"2016-10-25","o":7.41,"h":7.49,"l":7.41,"c":7.42,"v":81900},{"d":"2016-10-26","o":7.38,"h":7.4,"l":7.34,"c":7.38,"v":63600},{"d":"2016-10-27","o":7.35,"h":7.48,"l":7.27,"c":7.34,"v":165800},{"d":"2016-10-28","o":7.32,"h":7.38,"l":7.3,"c":7.31,"v":31300},{"d":"2016-10-31","o":7.35,"h":7.37,"l":7.29,"c":7.33,"v":40400},{"d":"2016-11-01","o":7.32,"h":7.39,"l":7.2,"c":7.3,"v":70900},{"d":"2016-11-02","o":7.33,"h":7.33,"l":7.21,"c":7.26,"v":54300},{"d":"2016-11-03","o":7.29,"h":7.29,"l":7.21,"c":7.22,"v":53800},{"d":"2016-11-04","o":7.31,"h":7.32,"l":7.21,"c":7.22,"v":77100},{"d":"2016-11-07","o":7.31,"h":7.36,"l":7.22,"c":7.27,"v":87100},{"d":"2016-11-08","o":7.27,"h":7.29,"l":7.24,"c":7.24,"v":56200},{"d":"2016-11-09","o":7.35,"h":7.35,"l":7.2,"c":7.29,"v":88400},{"d":"2016-11-10","o":7.29,"h":7.3,"l":7.2,"c":7.23,"v":110800},{"d":"2016-11-11","o":7.2,"h":7.32,"l":7.19,"c":7.28,"v":322400},{"d":"2016-11-14","o":7.32,"h":7.49,"l":7.28,"c":7.49,"v":138800},{"d":"2016-11-15","o":7.52,"h":7.88,"l":7.45,"c":7.65,"v":200700},{"d":"2016-11-16","o":7.5,"h":7.75,"l":7.5,"c":7.6,"v":230200},{"d":"2016-11-17","o":7.48,"h":7.5,"l":7.4,"c":7.45,"v":72000},{"d":"2016-11-18","o":7.47,"h":7.47,"l":7.36,"c":7.41,"v":76300},{"d":"2016-11-21","o":7.4,"h":7.48,"l":7.4,"c":7.42,"v":46500},{"d":"2016-11-22","o":7.48,"h":7.5,"l":7.44,"c":7.48,"v":60900},{"d":"2016-11-23","o":7.5,"h":7.5,"l":7.26,"c":7.31,"v":139800},{"d":"2016-11-25","o":7.31,"h":7.5,"l":7.31,"c":7.46,"v":44300},{"d":"2016-11-28","o":7.47,"h":7.5,"l":7.34,"c":7.43,"v":155000},{"d":"2016-11-29","o":7.43,"h":7.51,"l":7.39,"c":7.48,"v":141000},{"d":"2016-11-30","o":7.5,"h":7.5,"l":7.44,"c":7.45,"v":59800},{"d":"2016-12-01","o":7.45,"h":7.5,"l":7.34,"c":7.46,"v":172600},{"d":"2016-12-02","o":7.45,"h":7.5,"l":7.42,"c":7.47,"v":121300},{"d":"2016-12-05","o":7.48,"h":7.5,"l":7.43,"c":7.5,"v":98300},{"d":"2016-12-06","o":7.45,"h":7.68,"l":7.4,"c":7.54,"v":213500},{"d":"2016-12-07","o":7.4,"h":7.63,"l":7.4,"c":7.53,"v":126900},{"d":"2016-12-08","o":7.46,"h":7.58,"l":7.4,"c":7.42,"v":134500},{"d":"2016-12-09","o":7.45,"h":7.57,"l":7.4,"c":7.52,"v":138300},{"d":"2016-12-12","o":7.44,"h":7.47,"l":7.31,"c":7.45,"v":195500},{"d":"2016-12-13","o":7.41,"h":7.47,"l":7.27,"c":7.29,"v":177400},{"d":"2016-12-14","o":7.29,"h":7.37,"l":7.18,"c":7.19,"v":208600},{"d":"2016-12-15","o":7.22,"h":7.3,"l":7.11,"c":7.15,"v":185500},{"d":"2016-12-16","o":7.14,"h":7.31,"l":6.92,"c":6.93,"v":1245300},{"d":"2016-12-19","o":6.95,"h":7.34,"l":6.95,"c":7.34,"v":193500},{"d":"2016-12-20","o":7.31,"h":7.34,"l":7.28,"c":7.28,"v":122100},{"d":"2016-12-21","o":7.3,"h":7.37,"l":7.3,"c":7.3,"v":111100},{"d":"2016-12-22","o":7.32,"h":7.41,"l":7.28,"c":7.39,"v":75700},{"d":"2016-12-23","o":7.34,"h":7.5,"l":7.34,"c":7.47,"v":111000},{"d":"2016-12-27","o":7.47,"h":7.52,"l":7.38,"c":7.42,"v":102900},{"d":"2016-12-28","o":7.41,"h":7.52,"l":7.38,"c":7.46,"v":117600},{"d":"2016-12-29","o":7.45,"h":7.51,"l":7.45,"c":7.48,"v":57200},{"d":"2016-12-30","o":7.5,"h":7.53,"l":7.44,"c":7.46,"v":59600},{"d":"2017-01-03","o":7.5,"h":7.63,"l":7.43,"c":7.62,"v":122600},{"d":"2017-01-04","o":7.58,"h":7.65,"l":7.58,"c":7.65,"v":155700},{"d":"2017-01-05","o":7.63,"h":7.65,"l":7.49,"c":7.65,"v":121000},{"d":"2017-01-06","o":7.65,"h":7.69,"l":7.58,"c":7.64,"v":168000},{"d":"2017-01-09","o":7.63,"h":7.68,"l":7.54,"c":7.6,"v":122900},{"d":"2017-01-10","o":7.6,"h":7.65,"l":7.58,"c":7.65,"v":61000},{"d":"2017-01-11","o":7.61,"h":7.65,"l":7.57,"c":7.57,"v":104200},{"d":"2017-01-12","o":7.61,"h":7.62,"l":7.5,"c":7.56,"v":61700},{"d":"2017-01-13","o":7.53,"h":7.59,"l":7.53,"c":7.56,"v":58200},{"d":"2017-01-17","o":7.58,"h":7.59,"l":7.51,"c":7.53,"v":58200},{"d":"2017-01-18","o":7.54,"h":7.55,"l":7.4,"c":7.54,"v":91300},{"d":"2017-01-19","o":7.52,"h":7.52,"l":7.4,"c":7.48,"v":111400},{"d":"2017-01-20","o":7.44,"h":7.53,"l":7.41,"c":7.51,"v":82200},{"d":"2017-01-23","o":7.5,"h":7.54,"l":7.48,"c":7.53,"v":86800},{"d":"2017-01-24","o":7.54,"h":7.56,"l":7.48,"c":7.49,"v":55200},{"d":"2017-01-25","o":7.5,"h":7.53,"l":7.41,"c":7.44,"v":102000},{"d":"2017-01-26","o":7.46,"h":7.53,"l":7.44,"c":7.51,"v":76100},{"d":"2017-01-27","o":7.56,"h":7.56,"l":7.48,"c":7.5,"v":69700},{"d":"2017-01-30","o":7.47,"h":7.48,"l":7.36,"c":7.39,"v":64800},{"d":"2017-01-31","o":7.43,"h":7.43,"l":7.11,"c":7.38,"v":154200},{"d":"2017-02-01","o":7.35,"h":7.47,"l":7.31,"c":7.42,"v":92300},{"d":"2017-02-02","o":7.4,"h":7.45,"l":7.37,"c":7.39,"v":76900},{"d":"2017-02-03","o":7.43,"h":7.43,"l":7.39,"c":7.4,"v":97400},{"d":"2017-02-06","o":7.4,"h":7.43,"l":7.36,"c":7.38,"v":76500},{"d":"2017-02-07","o":7.4,"h":7.4,"l":7.36,"c":7.36,"v":59200},{"d":"2017-02-08","o":7.39,"h":7.39,"l":7.3,"c":7.33,"v":94000},{"d":"2017-02-09","o":7.36,"h":7.36,"l":7.26,"c":7.3,"v":102800},{"d":"2017-02-10","o":7.29,"h":7.34,"l":7.28,"c":7.32,"v":88800},{"d":"2017-02-13","o":7.33,"h":7.38,"l":7.3,"c":7.33,"v":78600},{"d":"2017-02-14","o":7.31,"h":7.38,"l":7.3,"c":7.36,"v":87400},{"d":"2017-02-15","o":7.36,"h":7.44,"l":7.29,"c":7.3,"v":146100},{"d":"2017-02-16","o":7.32,"h":7.42,"l":7.32,"c":7.42,"v":67500},{"d":"2017-02-17","o":7.41,"h":7.41,"l":7.31,"c":7.32,"v":96800},{"d":"2017-02-21","o":7.33,"h":7.44,"l":7.33,"c":7.38,"v":84000},{"d":"2017-02-22","o":7.37,"h":7.4,"l":7.35,"c":7.38,"v":54000},{"d":"2017-02-23","o":7.39,"h":7.44,"l":7.35,"c":7.43,"v":62100},{"d":"2017-02-24","o":7.48,"h":7.5,"l":7.36,"c":7.36,"v":75200},{"d":"2017-02-27","o":7.37,"h":7.48,"l":7.37,"c":7.39,"v":59800},{"d":"2017-02-28","o":7.4,"h":7.4,"l":7.35,"c":7.38,"v":69100},{"d":"2017-03-01","o":7.39,"h":7.48,"l":7.35,"c":7.37,"v":93000},{"d":"2017-03-02","o":7.39,"h":7.43,"l":7.38,"c":7.42,"v":76300},{"d":"2017-03-03","o":7.46,"h":7.65,"l":7.46,"c":7.64,"v":298800},{"d":"2017-03-06","o":7.65,"h":7.7,"l":7.55,"c":7.66,"v":200600},{"d":"2017-03-07","o":7.67,"h":7.85,"l":7.57,"c":7.72,"v":238300},{"d":"2017-03-08","o":7.73,"h":7.8,"l":7.59,"c":7.59,"v":136400},{"d":"2017-03-09","o":7.62,"h":7.78,"l":7.62,"c":7.66,"v":158100},{"d":"2017-03-10","o":7.71,"h":7.79,"l":7.7,"c":7.76,"v":162500},{"d":"2017-03-13","o":7.68,"h":7.69,"l":7.59,"c":7.65,"v":148200},{"d":"2017-03-14","o":7.65,"h":7.67,"l":7.53,"c":7.66,"v":61500},{"d":"2017-03-15","o":7.65,"h":7.84,"l":7.65,"c":7.78,"v":159000},{"d":"2017-03-16","o":7.82,"h":8,"l":7.72,"c":7.96,"v":149600},{"d":"2017-03-17","o":7.97,"h":8.04,"l":7.9,"c":7.97,"v":222600},{"d":"2017-03-20","o":8,"h":8.02,"l":7.87,"c":8.01,"v":193600},{"d":"2017-03-21","o":8.02,"h":8.04,"l":7.94,"c":8,"v":195500},{"d":"2017-03-22","o":7.94,"h":8,"l":7.87,"c":7.89,"v":170100},{"d":"2017-03-23","o":7.95,"h":8.08,"l":7.91,"c":8.04,"v":227600},{"d":"2017-03-24","o":8.08,"h":8.19,"l":8.04,"c":8.04,"v":297000},{"d":"2017-03-27","o":8.08,"h":8.18,"l":8.04,"c":8.17,"v":335700},{"d":"2017-03-28","o":8.17,"h":8.2,"l":8.09,"c":8.19,"v":408800},{"d":"2017-03-29","o":8.19,"h":8.25,"l":8.18,"c":8.21,"v":280700},{"d":"2017-03-30","o":8.25,"h":8.33,"l":8.21,"c":8.33,"v":258900},{"d":"2017-03-31","o":8.35,"h":8.4,"l":8.28,"c":8.38,"v":329200},{"d":"2017-04-03","o":8.4,"h":8.52,"l":8.38,"c":8.46,"v":456600},{"d":"2017-04-04","o":8.46,"h":8.57,"l":8.46,"c":8.56,"v":347700},{"d":"2017-04-05","o":8.57,"h":8.61,"l":8.45,"c":8.46,"v":286900},{"d":"2017-04-06","o":8.45,"h":8.49,"l":8.33,"c":8.43,"v":274800},{"d":"2017-04-07","o":8.44,"h":8.56,"l":8.43,"c":8.45,"v":248200},{"d":"2017-04-10","o":8.45,"h":8.6,"l":8.4,"c":8.54,"v":204700},{"d":"2017-04-11","o":8.57,"h":8.66,"l":8.49,"c":8.65,"v":216200},{"d":"2017-04-12","o":8.65,"h":8.66,"l":8.55,"c":8.61,"v":161400},{"d":"2017-04-13","o":8.61,"h":8.61,"l":8.46,"c":8.5,"v":194700},{"d":"2017-04-17","o":8.51,"h":8.68,"l":8.5,"c":8.67,"v":209000},{"d":"2017-04-18","o":8.67,"h":8.7,"l":8.57,"c":8.69,"v":222600},{"d":"2017-04-19","o":8.68,"h":8.74,"l":8.62,"c":8.66,"v":240000},{"d":"2017-04-20","o":8.7,"h":8.7,"l":8.6,"c":8.63,"v":129300},{"d":"2017-04-21","o":8.63,"h":8.69,"l":8.61,"c":8.65,"v":140000},{"d":"2017-04-24","o":8.66,"h":8.68,"l":8.51,"c":8.66,"v":206500},{"d":"2017-04-25","o":8.65,"h":8.72,"l":8.64,"c":8.65,"v":97100},{"d":"2017-04-26","o":8.68,"h":8.79,"l":8.6,"c":8.75,"v":272200},{"d":"2017-04-27","o":8.75,"h":8.76,"l":8.66,"c":8.68,"v":119300},{"d":"2017-04-28","o":8.71,"h":8.71,"l":8.5,"c":8.63,"v":170300},{"d":"2017-05-01","o":8.65,"h":8.79,"l":8.61,"c":8.71,"v":211900},{"d":"2017-05-02","o":8.71,"h":8.74,"l":8.53,"c":8.53,"v":259200},{"d":"2017-05-03","o":8.52,"h":8.56,"l":8.48,"c":8.49,"v":115600},{"d":"2017-05-04","o":8.48,"h":8.54,"l":8.4,"c":8.41,"v":184400},{"d":"2017-05-05","o":8.61,"h":8.8,"l":8.53,"c":8.63,"v":510400},{"d":"2017-05-08","o":8.9,"h":8.99,"l":8.76,"c":8.8,"v":842000},{"d":"2017-05-09","o":8.87,"h":8.92,"l":8.69,"c":8.7,"v":535000},{"d":"2017-05-10","o":8.68,"h":8.75,"l":8.63,"c":8.74,"v":265500},{"d":"2017-05-11","o":8.19,"h":8.4,"l":8.1,"c":8.24,"v":5100700},{"d":"2017-05-12","o":8.24,"h":8.4,"l":8.2,"c":8.2,"v":1351500},{"d":"2017-05-15","o":8.03,"h":8.15,"l":7.98,"c":8.02,"v":1146500},{"d":"2017-05-16","o":8.01,"h":8.05,"l":7.83,"c":7.95,"v":1155600},{"d":"2017-05-17","o":7.9,"h":7.99,"l":7.89,"c":7.93,"v":440200},{"d":"2017-05-18","o":7.93,"h":8.2,"l":7.9,"c":8.17,"v":794000},{"d":"2017-05-19","o":8.18,"h":8.27,"l":8.14,"c":8.17,"v":763700},{"d":"2017-05-22","o":8.15,"h":8.24,"l":8.13,"c":8.21,"v":334800},{"d":"2017-05-23","o":8.21,"h":8.29,"l":8.21,"c":8.25,"v":312700},{"d":"2017-05-24","o":8.25,"h":8.29,"l":8.16,"c":8.19,"v":491900},{"d":"2017-05-25","o":8.21,"h":8.25,"l":8.17,"c":8.2,"v":441500},{"d":"2017-05-26","o":8.2,"h":8.26,"l":8.19,"c":8.19,"v":233500},{"d":"2017-05-30","o":8.2,"h":8.23,"l":8.17,"c":8.19,"v":422100},{"d":"2017-05-31","o":8.23,"h":8.27,"l":8.14,"c":8.2,"v":680500},{"d":"2017-06-01","o":8.23,"h":8.24,"l":8.17,"c":8.2,"v":359900},{"d":"2017-06-02","o":8.22,"h":8.34,"l":8.19,"c":8.25,"v":670600},{"d":"2017-06-05","o":8.32,"h":8.32,"l":8.19,"c":8.2,"v":480200},{"d":"2017-06-06","o":8.16,"h":8.18,"l":8.11,"c":8.15,"v":533300},{"d":"2017-06-07","o":8.15,"h":8.29,"l":8.14,"c":8.28,"v":344700},{"d":"2017-06-08","o":8.3,"h":8.44,"l":8.24,"c":8.41,"v":369000},{"d":"2017-06-09","o":8.4,"h":8.59,"l":8.34,"c":8.49,"v":608800},{"d":"2017-06-12","o":8.5,"h":8.54,"l":8.44,"c":8.45,"v":440000},{"d":"2017-06-13","o":8.5,"h":8.5,"l":8.38,"c":8.4,"v":405900},{"d":"2017-06-14","o":8.37,"h":8.45,"l":8.28,"c":8.33,"v":345300},{"d":"2017-06-15","o":8.34,"h":8.36,"l":8.25,"c":8.36,"v":250600},{"d":"2017-06-16","o":8.36,"h":8.46,"l":8.3,"c":8.41,"v":348300},{"d":"2017-06-19","o":8.4,"h":8.49,"l":8.36,"c":8.41,"v":214400},{"d":"2017-06-20","o":8.43,"h":8.45,"l":8.33,"c":8.4,"v":159000},{"d":"2017-06-21","o":8.36,"h":8.47,"l":8.29,"c":8.3,"v":199700},{"d":"2017-06-22","o":8.32,"h":8.38,"l":8.25,"c":8.3,"v":213200},{"d":"2017-06-23","o":8.34,"h":8.42,"l":8.29,"c":8.41,"v":239600},{"d":"2017-06-26","o":8.41,"h":8.43,"l":8.34,"c":8.39,"v":248500},{"d":"2017-06-27","o":8.41,"h":8.55,"l":8.39,"c":8.44,"v":499600},{"d":"2017-06-28","o":8.46,"h":8.5,"l":8.4,"c":8.46,"v":320000},{"d":"2017-06-29","o":8.46,"h":8.48,"l":8.31,"c":8.4,"v":487900},{"d":"2017-06-30","o":8.43,"h":8.48,"l":8.31,"c":8.34,"v":146900},{"d":"2017-07-03","o":8.37,"h":8.43,"l":8.35,"c":8.41,"v":88300},{"d":"2017-07-05","o":8.41,"h":8.46,"l":8.34,"c":8.41,"v":275700},{"d":"2017-07-06","o":8.41,"h":8.41,"l":8.31,"c":8.32,"v":180900},{"d":"2017-07-07","o":8.33,"h":8.34,"l":8.12,"c":8.18,"v":315500},{"d":"2017-07-10","o":8.18,"h":8.25,"l":8.11,"c":8.11,"v":209800},{"d":"2017-07-11","o":8.14,"h":8.23,"l":8.12,"c":8.18,"v":455500},{"d":"2017-07-12","o":8.22,"h":8.32,"l":8.17,"c":8.31,"v":417800},{"d":"2017-07-13","o":8.34,"h":8.35,"l":8.18,"c":8.21,"v":128700},{"d":"2017-07-14","o":8.25,"h":8.25,"l":8.18,"c":8.23,"v":153300},{"d":"2017-07-17","o":8.25,"h":8.28,"l":8.21,"c":8.23,"v":169500},{"d":"2017-07-18","o":8.27,"h":8.28,"l":8.16,"c":8.19,"v":243600},{"d":"2017-07-19","o":8.21,"h":8.35,"l":8.18,"c":8.31,"v":233300},{"d":"2017-07-20","o":8.33,"h":8.35,"l":8.26,"c":8.28,"v":183400},{"d":"2017-07-21","o":8.31,"h":8.39,"l":8.29,"c":8.37,"v":255500},{"d":"2017-07-24","o":8.36,"h":8.5,"l":8.27,"c":8.3,"v":512500},{"d":"2017-07-25","o":8.38,"h":8.39,"l":8.19,"c":8.23,"v":428700},{"d":"2017-07-26","o":8.26,"h":8.28,"l":8.2,"c":8.24,"v":258800},{"d":"2017-07-27","o":8.24,"h":8.36,"l":8.23,"c":8.33,"v":225000},{"d":"2017-07-28","o":8.32,"h":8.35,"l":8.22,"c":8.25,"v":232500},{"d":"2017-07-31","o":8.25,"h":8.32,"l":8.2,"c":8.25,"v":504800},{"d":"2017-08-01","o":8.27,"h":8.37,"l":8.2,"c":8.31,"v":268300},{"d":"2017-08-02","o":8.33,"h":8.33,"l":8.24,"c":8.31,"v":230500},{"d":"2017-08-03","o":8.32,"h":8.33,"l":8.2,"c":8.22,"v":272700},{"d":"2017-08-04","o":8.3,"h":8.44,"l":8.23,"c":8.29,"v":490800},{"d":"2017-08-07","o":8.32,"h":8.35,"l":8.18,"c":8.26,"v":395400},{"d":"2017-08-08","o":8.26,"h":8.3,"l":8.2,"c":8.22,"v":326800},{"d":"2017-08-09","o":8.22,"h":8.32,"l":8.18,"c":8.31,"v":416000},{"d":"2017-08-10","o":8.29,"h":8.29,"l":8.09,"c":8.21,"v":539000},{"d":"2017-08-11","o":8.17,"h":8.25,"l":8.09,"c":8.18,"v":419600},{"d":"2017-08-14","o":8,"h":8.16,"l":7.96,"c":8.08,"v":307700},{"d":"2017-08-15","o":8.06,"h":8.1,"l":7.98,"c":8.06,"v":254400},{"d":"2017-08-16","o":8.11,"h":8.17,"l":8.07,"c":8.1,"v":304500},{"d":"2017-08-17","o":8.1,"h":8.15,"l":8,"c":8.02,"v":369700},{"d":"2017-08-18","o":8.03,"h":8.08,"l":7.97,"c":8.03,"v":287900},{"d":"2017-08-21","o":8.05,"h":8.06,"l":7.96,"c":8.01,"v":331500},{"d":"2017-08-22","o":8.04,"h":8.08,"l":8,"c":8.01,"v":109600},{"d":"2017-08-23","o":8,"h":8.08,"l":8,"c":8.02,"v":214900},{"d":"2017-08-24","o":8.02,"h":8.06,"l":7.99,"c":8,"v":248500},{"d":"2017-08-25","o":8.04,"h":8.06,"l":7.97,"c":7.99,"v":270200},{"d":"2017-08-28","o":8.04,"h":8.06,"l":8,"c":8.03,"v":180100},{"d":"2017-08-29","o":8.01,"h":8.08,"l":8,"c":8,"v":111600},{"d":"2017-08-30","o":8.01,"h":8.06,"l":7.97,"c":8.05,"v":187500},{"d":"2017-08-31","o":8.09,"h":8.23,"l":8.08,"c":8.2,"v":288800},{"d":"2017-09-01","o":8.22,"h":8.27,"l":8.16,"c":8.24,"v":160100},{"d":"2017-09-05","o":8.25,"h":8.26,"l":8.05,"c":8.1,"v":296700},{"d":"2017-09-06","o":8.14,"h":8.14,"l":8.04,"c":8.07,"v":193000},{"d":"2017-09-07","o":8.04,"h":8.14,"l":8,"c":8.03,"v":299700},{"d":"2017-09-08","o":8.02,"h":8.06,"l":7.98,"c":8,"v":340800},{"d":"2017-09-11","o":8,"h":8.13,"l":8,"c":8.1,"v":209600},{"d":"2017-09-12","o":8.08,"h":8.13,"l":8.04,"c":8.06,"v":227800},{"d":"2017-09-13","o":8.04,"h":8.1,"l":7.99,"c":8.04,"v":250800},{"d":"2017-09-14","o":8.05,"h":8.05,"l":8.01,"c":8.03,"v":95700},{"d":"2017-09-15","o":8.03,"h":8.09,"l":7.99,"c":8.04,"v":342200},{"d":"2017-09-18","o":8.05,"h":8.06,"l":7.98,"c":8.01,"v":253900},{"d":"2017-09-19","o":7.99,"h":8.03,"l":7.97,"c":8,"v":188500},{"d":"2017-09-20","o":8,"h":8.06,"l":7.98,"c":8.01,"v":152300},{"d":"2017-09-21","o":8.01,"h":8.05,"l":8,"c":8.02,"v":128800},{"d":"2017-09-22","o":8.03,"h":8.06,"l":7.95,"c":8,"v":301400},{"d":"2017-09-25","o":8.02,"h":8.03,"l":7.97,"c":7.98,"v":1130600},{"d":"2017-09-26","o":8,"h":8.07,"l":7.97,"c":8.03,"v":303300},{"d":"2017-09-27","o":8.02,"h":8.06,"l":7.88,"c":7.93,"v":459300},{"d":"2017-09-28","o":7.94,"h":8.12,"l":7.92,"c":8.12,"v":421600},{"d":"2017-09-29","o":8.08,"h":8.21,"l":8.08,"c":8.2,"v":305100},{"d":"2017-10-02","o":8.2,"h":8.41,"l":8.2,"c":8.34,"v":878900},{"d":"2017-10-03","o":8.34,"h":8.42,"l":8.3,"c":8.39,"v":257700},{"d":"2017-10-04","o":8.39,"h":8.44,"l":8.35,"c":8.4,"v":158200},{"d":"2017-10-05","o":8.4,"h":8.5,"l":8.4,"c":8.45,"v":245500},{"d":"2017-10-06","o":8.45,"h":8.45,"l":8.37,"c":8.41,"v":164000},{"d":"2017-10-09","o":8.41,"h":8.44,"l":8.39,"c":8.41,"v":134200},{"d":"2017-10-10","o":8.43,"h":8.45,"l":8.39,"c":8.42,"v":169300},{"d":"2017-10-11","o":8.41,"h":8.44,"l":8.34,"c":8.34,"v":487300},{"d":"2017-10-12","o":8.33,"h":8.36,"l":8.3,"c":8.32,"v":540000},{"d":"2017-10-13","o":8.35,"h":8.36,"l":8.31,"c":8.32,"v":295700},{"d":"2017-10-16","o":8.35,"h":8.42,"l":8.33,"c":8.35,"v":508100},{"d":"2017-10-17","o":8.35,"h":8.53,"l":8.35,"c":8.45,"v":516200},{"d":"2017-10-18","o":8.44,"h":8.47,"l":8.39,"c":8.45,"v":236900},{"d":"2017-10-19","o":8.44,"h":8.45,"l":8.36,"c":8.42,"v":442900},{"d":"2017-10-20","o":8.42,"h":8.43,"l":8.38,"c":8.39,"v":237900},{"d":"2017-10-23","o":8.4,"h":8.41,"l":8.31,"c":8.36,"v":304500},{"d":"2017-10-24","o":8.37,"h":8.39,"l":8.33,"c":8.34,"v":526700},{"d":"2017-10-25","o":8.32,"h":8.38,"l":8.25,"c":8.28,"v":230000},{"d":"2017-10-26","o":8.31,"h":8.37,"l":8.24,"c":8.26,"v":348600},{"d":"2017-10-27","o":8.25,"h":8.29,"l":8.12,"c":8.28,"v":210900},{"d":"2017-10-30","o":8.27,"h":8.29,"l":8.15,"c":8.19,"v":221600},{"d":"2017-10-31","o":8.24,"h":8.29,"l":8.18,"c":8.27,"v":367400},{"d":"2017-11-01","o":8.25,"h":8.31,"l":8.17,"c":8.21,"v":253900},{"d":"2017-11-02","o":8.2,"h":8.27,"l":8.16,"c":8.25,"v":289700},{"d":"2017-11-03","o":8.48,"h":8.69,"l":8.44,"c":8.55,"v":728800},{"d":"2017-11-06","o":8.61,"h":8.61,"l":8.44,"c":8.51,"v":447900},{"d":"2017-11-07","o":8.51,"h":8.51,"l":8.38,"c":8.44,"v":464800},{"d":"2017-11-08","o":8.35,"h":8.4,"l":8.25,"c":8.34,"v":588200},{"d":"2017-11-09","o":8.36,"h":8.47,"l":8.3,"c":8.47,"v":606200},{"d":"2017-11-10","o":8.45,"h":8.59,"l":8.43,"c":8.49,"v":620100},{"d":"2017-11-13","o":8.55,"h":8.6,"l":8.49,"c":8.56,"v":879200},{"d":"2017-11-14","o":8.37,"h":8.4,"l":8.2,"c":8.28,"v":472100},{"d":"2017-11-15","o":8.23,"h":8.26,"l":8.16,"c":8.21,"v":331400},{"d":"2017-11-16","o":8.26,"h":8.47,"l":8.24,"c":8.43,"v":557500},{"d":"2017-11-17","o":8.43,"h":8.51,"l":8.4,"c":8.5,"v":249900},{"d":"2017-11-20","o":8.52,"h":8.61,"l":8.48,"c":8.59,"v":370200},{"d":"2017-11-21","o":8.63,"h":8.68,"l":8.58,"c":8.65,"v":375100},{"d":"2017-11-22","o":8.67,"h":8.73,"l":8.61,"c":8.72,"v":465000},{"d":"2017-11-24","o":8.76,"h":8.77,"l":8.72,"c":8.75,"v":169200},{"d":"2017-11-27","o":8.75,"h":8.77,"l":8.66,"c":8.66,"v":486400},{"d":"2017-11-28","o":8.69,"h":8.7,"l":8.61,"c":8.67,"v":225300},{"d":"2017-11-29","o":8.69,"h":8.69,"l":8.55,"c":8.61,"v":473300},{"d":"2017-11-30","o":8.69,"h":8.69,"l":8.57,"c":8.58,"v":686600},{"d":"2017-12-01","o":8.62,"h":8.67,"l":8.55,"c":8.65,"v":418700},{"d":"2017-12-04","o":8.7,"h":8.73,"l":8.63,"c":8.65,"v":640600},{"d":"2017-12-05","o":8.65,"h":8.68,"l":8.62,"c":8.64,"v":276700},{"d":"2017-12-06","o":8.64,"h":8.66,"l":8.61,"c":8.65,"v":258500},{"d":"2017-12-07","o":8.62,"h":8.69,"l":8.61,"c":8.68,"v":226500},{"d":"2017-12-08","o":8.68,"h":8.77,"l":8.66,"c":8.66,"v":907000},{"d":"2017-12-11","o":8.62,"h":8.71,"l":8.62,"c":8.7,"v":501200},{"d":"2017-12-12","o":8.69,"h":8.73,"l":8.64,"c":8.66,"v":732600},{"d":"2017-12-13","o":8.65,"h":8.72,"l":8.55,"c":8.58,"v":2003200},{"d":"2017-12-14","o":8.63,"h":8.68,"l":8.51,"c":8.62,"v":1311700},{"d":"2017-12-15","o":8.61,"h":8.75,"l":8.61,"c":8.71,"v":1692600},{"d":"2017-12-18","o":8.8,"h":8.84,"l":8.65,"c":8.69,"v":571900},{"d":"2017-12-19","o":8.66,"h":8.74,"l":8.52,"c":8.52,"v":770700},{"d":"2017-12-20","o":8.56,"h":8.7,"l":8.56,"c":8.65,"v":435300},{"d":"2017-12-21","o":8.65,"h":8.73,"l":8.61,"c":8.64,"v":427800},{"d":"2017-12-22","o":8.66,"h":8.81,"l":8.64,"c":8.64,"v":440500},{"d":"2017-12-26","o":8.64,"h":8.69,"l":8.59,"c":8.6,"v":257000},{"d":"2017-12-27","o":8.64,"h":8.68,"l":8.59,"c":8.65,"v":316500},{"d":"2017-12-28","o":8.65,"h":8.74,"l":8.63,"c":8.73,"v":257500},{"d":"2017-12-29","o":8.73,"h":8.74,"l":8.64,"c":8.64,"v":238900},{"d":"2018-01-02","o":8.64,"h":8.67,"l":8.58,"c":8.64,"v":448100},{"d":"2018-01-03","o":8.66,"h":8.78,"l":8.55,"c":8.57,"v":865200},{"d":"2018-01-04","o":8.57,"h":8.66,"l":8.52,"c":8.55,"v":369400},{"d":"2018-01-05","o":8.58,"h":8.59,"l":8.52,"c":8.56,"v":288600},{"d":"2018-01-08","o":8.56,"h":8.68,"l":8.54,"c":8.66,"v":441200},{"d":"2018-01-09","o":8.64,"h":8.65,"l":8.55,"c":8.56,"v":716900},{"d":"2018-01-10","o":8.54,"h":8.57,"l":8.43,"c":8.5,"v":503300},{"d":"2018-01-11","o":8.52,"h":8.59,"l":8.48,"c":8.58,"v":307900},{"d":"2018-01-12","o":8.6,"h":8.6,"l":8.5,"c":8.51,"v":294700},{"d":"2018-01-16","o":8.5,"h":8.56,"l":8.44,"c":8.44,"v":461500},{"d":"2018-01-17","o":8.49,"h":8.53,"l":8.44,"c":8.49,"v":261200},{"d":"2018-01-18","o":8.47,"h":8.48,"l":8.38,"c":8.4,"v":731600},{"d":"2018-01-19","o":8.4,"h":8.44,"l":8.37,"c":8.44,"v":596800},{"d":"2018-01-22","o":8.41,"h":8.44,"l":8.39,"c":8.39,"v":360300},{"d":"2018-01-23","o":8.37,"h":8.52,"l":8.37,"c":8.5,"v":239200},{"d":"2018-01-24","o":8.53,"h":8.55,"l":8.48,"c":8.51,"v":351100},{"d":"2018-01-25","o":8.53,"h":8.56,"l":8.48,"c":8.56,"v":208400},{"d":"2018-01-26","o":8.55,"h":8.56,"l":8.45,"c":8.47,"v":261100},{"d":"2018-01-29","o":8.47,"h":8.47,"l":8.31,"c":8.34,"v":518200},{"d":"2018-01-30","o":8.31,"h":8.35,"l":8.19,"c":8.21,"v":856200},{"d":"2018-01-31","o":8.2,"h":8.25,"l":8.1,"c":8.15,"v":665300},{"d":"2018-02-01","o":8.15,"h":8.2,"l":8.07,"c":8.09,"v":396700},{"d":"2018-02-02","o":8.09,"h":8.14,"l":8.07,"c":8.08,"v":478600},{"d":"2018-02-05","o":8.06,"h":8.07,"l":7.89,"c":7.97,"v":806200},{"d":"2018-02-06","o":7.96,"h":8.1,"l":7.94,"c":8.06,"v":780200},{"d":"2018-02-07","o":8.05,"h":8.14,"l":8.01,"c":8.06,"v":292900},{"d":"2018-02-08","o":8.06,"h":8.1,"l":8.01,"c":8.02,"v":404400},{"d":"2018-02-09","o":8.04,"h":8.09,"l":7.98,"c":8.06,"v":514200},{"d":"2018-02-12","o":8.08,"h":8.13,"l":7.95,"c":8.12,"v":420900},{"d":"2018-02-13","o":8.09,"h":8.28,"l":8.08,"c":8.25,"v":420500},{"d":"2018-02-14","o":8.2,"h":8.3,"l":8.18,"c":8.26,"v":368500},{"d":"2018-02-15","o":8.29,"h":8.32,"l":8.23,"c":8.3,"v":288600},{"d":"2018-02-16","o":8.3,"h":8.45,"l":8.3,"c":8.43,"v":407400},{"d":"2018-02-20","o":8.43,"h":8.45,"l":8.3,"c":8.39,"v":461500},{"d":"2018-02-21","o":8.39,"h":8.47,"l":8.36,"c":8.41,"v":437600},{"d":"2018-02-22","o":8.44,"h":8.44,"l":8.3,"c":8.31,"v":539100},{"d":"2018-02-23","o":8.55,"h":8.7,"l":8.38,"c":8.51,"v":900600},{"d":"2018-02-26","o":8.59,"h":8.7,"l":8.55,"c":8.64,"v":1497900},{"d":"2018-02-27","o":8.64,"h":8.66,"l":8.54,"c":8.57,"v":749100},{"d":"2018-02-28","o":8.6,"h":8.65,"l":8.56,"c":8.56,"v":854000},{"d":"2018-03-01","o":8.6,"h":8.66,"l":8.57,"c":8.65,"v":637200},{"d":"2018-03-02","o":8.62,"h":8.68,"l":8.54,"c":8.56,"v":1155200},{"d":"2018-03-05","o":8.57,"h":8.71,"l":8.57,"c":8.64,"v":1273600},{"d":"2018-03-06","o":8.65,"h":8.71,"l":8.61,"c":8.7,"v":722800},{"d":"2018-03-07","o":8.48,"h":8.59,"l":8.46,"c":8.5,"v":2056900},{"d":"2018-03-08","o":8.5,"h":8.66,"l":8.5,"c":8.64,"v":703000},{"d":"2018-03-09","o":8.66,"h":8.76,"l":8.63,"c":8.74,"v":956400},{"d":"2018-03-12","o":8.75,"h":8.86,"l":8.73,"c":8.85,"v":1146100},{"d":"2018-03-13","o":8.88,"h":8.93,"l":8.76,"c":8.77,"v":679400},{"d":"2018-03-14","o":8.81,"h":8.88,"l":8.79,"c":8.83,"v":668900},{"d":"2018-03-15","o":8.85,"h":8.86,"l":8.78,"c":8.83,"v":347300},{"d":"2018-03-16","o":8.85,"h":8.91,"l":8.82,"c":8.88,"v":468300},{"d":"2018-03-19","o":8.88,"h":8.89,"l":8.79,"c":8.83,"v":751200},{"d":"2018-03-20","o":8.82,"h":8.88,"l":8.81,"c":8.84,"v":306800},{"d":"2018-03-21","o":8.85,"h":8.95,"l":8.84,"c":8.88,"v":440300},{"d":"2018-03-22","o":8.87,"h":8.91,"l":8.79,"c":8.81,"v":602700},{"d":"2018-03-23","o":8.84,"h":8.84,"l":8.74,"c":8.76,"v":647000},{"d":"2018-03-26","o":8.8,"h":8.84,"l":8.73,"c":8.76,"v":484300},{"d":"2018-03-27","o":8.77,"h":8.8,"l":8.71,"c":8.74,"v":376000},{"d":"2018-03-28","o":8.77,"h":8.8,"l":8.7,"c":8.75,"v":343400},{"d":"2018-03-29","o":8.77,"h":8.83,"l":8.75,"c":8.82,"v":534000},{"d":"2018-04-02","o":8.81,"h":8.83,"l":8.67,"c":8.7,"v":506900},{"d":"2018-04-03","o":8.75,"h":8.78,"l":8.72,"c":8.77,"v":669500},{"d":"2018-04-04","o":8.73,"h":8.81,"l":8.72,"c":8.79,"v":503800},{"d":"2018-04-05","o":8.78,"h":8.81,"l":8.75,"c":8.77,"v":487300},{"d":"2018-04-06","o":8.77,"h":8.8,"l":8.71,"c":8.73,"v":370300},{"d":"2018-04-09","o":8.74,"h":8.82,"l":8.73,"c":8.73,"v":282400},{"d":"2018-04-10","o":8.79,"h":8.8,"l":8.69,"c":8.7,"v":473700},{"d":"2018-04-11","o":8.71,"h":8.74,"l":8.65,"c":8.66,"v":377500},{"d":"2018-04-12","o":8.69,"h":8.74,"l":8.66,"c":8.71,"v":226700},{"d":"2018-04-13","o":8.7,"h":8.71,"l":8.58,"c":8.6,"v":551300},{"d":"2018-04-16","o":8.6,"h":8.68,"l":8.59,"c":8.65,"v":247900},{"d":"2018-04-17","o":8.7,"h":8.71,"l":8.64,"c":8.7,"v":277500},{"d":"2018-04-18","o":8.68,"h":8.71,"l":8.65,"c":8.66,"v":252300},{"d":"2018-04-19","o":8.65,"h":8.67,"l":8.6,"c":8.61,"v":263400},{"d":"2018-04-20","o":8.63,"h":8.68,"l":8.6,"c":8.65,"v":288300},{"d":"2018-04-23","o":8.67,"h":8.75,"l":8.63,"c":8.71,"v":363400},{"d":"2018-04-24","o":8.72,"h":8.72,"l":8.63,"c":8.65,"v":318600},{"d":"2018-04-25","o":8.65,"h":8.67,"l":8.59,"c":8.65,"v":273400},{"d":"2018-04-26","o":8.67,"h":8.74,"l":8.63,"c":8.71,"v":381800},{"d":"2018-04-27","o":8.71,"h":8.8,"l":8.71,"c":8.78,"v":404300},{"d":"2018-04-30","o":8.8,"h":8.81,"l":8.72,"c":8.76,"v":369200},{"d":"2018-05-01","o":8.75,"h":8.77,"l":8.68,"c":8.73,"v":271800},{"d":"2018-05-02","o":8.72,"h":8.78,"l":8.7,"c":8.77,"v":379300},{"d":"2018-05-03","o":8.77,"h":8.78,"l":8.7,"c":8.78,"v":535200},{"d":"2018-05-04","o":8.8,"h":9.18,"l":8.75,"c":9.16,"v":1997400},{"d":"2018-05-07","o":9.17,"h":9.39,"l":9.17,"c":9.39,"v":1964800},{"d":"2018-05-08","o":9.4,"h":9.44,"l":9.36,"c":9.41,"v":1094400},{"d":"2018-05-09","o":9.47,"h":9.51,"l":9.43,"c":9.47,"v":668100},{"d":"2018-05-10","o":9.5,"h":9.5,"l":9.41,"c":9.43,"v":883900},{"d":"2018-05-11","o":9.45,"h":9.48,"l":9.41,"c":9.45,"v":777200},{"d":"2018-05-14","o":9.3,"h":9.39,"l":9.27,"c":9.28,"v":968400},{"d":"2018-05-15","o":9.28,"h":9.36,"l":9.25,"c":9.33,"v":871900},{"d":"2018-05-16","o":9,"h":9.16,"l":8.93,"c":9.12,"v":5085500},{"d":"2018-05-17","o":9.13,"h":9.28,"l":9.13,"c":9.23,"v":1170500},{"d":"2018-05-18","o":9.26,"h":9.3,"l":9.23,"c":9.26,"v":600500},{"d":"2018-05-21","o":9.27,"h":9.37,"l":9.25,"c":9.35,"v":999400},{"d":"2018-05-22","o":9.38,"h":9.47,"l":9.35,"c":9.45,"v":1204400},{"d":"2018-05-23","o":9.4,"h":9.44,"l":9.37,"c":9.44,"v":505800},{"d":"2018-05-24","o":9.45,"h":9.49,"l":9.43,"c":9.47,"v":678700},{"d":"2018-05-25","o":9.47,"h":9.5,"l":9.42,"c":9.44,"v":352300},{"d":"2018-05-29","o":9.44,"h":9.56,"l":9.44,"c":9.53,"v":1151700},{"d":"2018-05-30","o":9.56,"h":9.59,"l":9.5,"c":9.53,"v":517800},{"d":"2018-05-31","o":9.53,"h":9.58,"l":9.46,"c":9.56,"v":987800},{"d":"2018-06-01","o":9.58,"h":9.6,"l":9.44,"c":9.44,"v":5458600},{"d":"2018-06-04","o":9.47,"h":9.5,"l":9.4,"c":9.41,"v":632400},{"d":"2018-06-05","o":9.44,"h":9.45,"l":9.27,"c":9.33,"v":734200},{"d":"2018-06-06","o":9.33,"h":9.49,"l":9.33,"c":9.49,"v":831000},{"d":"2018-06-07","o":9.5,"h":9.56,"l":9.48,"c":9.5,"v":1142000},{"d":"2018-06-08","o":9.52,"h":9.59,"l":9.51,"c":9.54,"v":634200},{"d":"2018-06-11","o":9.57,"h":9.78,"l":9.57,"c":9.76,"v":1804300},{"d":"2018-06-12","o":9.75,"h":9.9,"l":9.74,"c":9.89,"v":1400000},{"d":"2018-06-13","o":9.94,"h":10.05,"l":9.9,"c":9.94,"v":2087300},{"d":"2018-06-14","o":9.95,"h":10.1,"l":9.91,"c":10,"v":1554900},{"d":"2018-06-15","o":10.01,"h":10.02,"l":9.91,"c":9.94,"v":3794100},{"d":"2018-06-18","o":9.95,"h":10.27,"l":9.95,"c":10.21,"v":1897800},{"d":"2018-06-19","o":10.21,"h":10.24,"l":10.03,"c":10.07,"v":1168100},{"d":"2018-06-20","o":10.1,"h":10.18,"l":10.08,"c":10.13,"v":1090500},{"d":"2018-06-21","o":10.14,"h":10.2,"l":10.07,"c":10.08,"v":811700},{"d":"2018-06-22","o":10.1,"h":10.15,"l":9.96,"c":10.02,"v":5613800},{"d":"2018-06-25","o":10.02,"h":10.18,"l":10.02,"c":10.1,"v":786100},{"d":"2018-06-26","o":10.1,"h":10.17,"l":10.05,"c":10.14,"v":699300},{"d":"2018-06-27","o":10.15,"h":10.16,"l":10.04,"c":10.07,"v":745200},{"d":"2018-06-28","o":10.2,"h":10.67,"l":10.2,"c":10.45,"v":9127100},{"d":"2018-06-29","o":10.51,"h":10.57,"l":10.39,"c":10.43,"v":2267000},{"d":"2018-07-02","o":10.43,"h":10.62,"l":10.43,"c":10.55,"v":1245700},{"d":"2018-07-03","o":10.56,"h":10.64,"l":10.54,"c":10.59,"v":481900},{"d":"2018-07-05","o":10.61,"h":10.66,"l":10.57,"c":10.66,"v":650900},{"d":"2018-07-06","o":10.68,"h":10.93,"l":10.68,"c":10.85,"v":2900800},{"d":"2018-07-09","o":10.94,"h":11,"l":10.82,"c":10.85,"v":2830300},{"d":"2018-07-10","o":10.85,"h":10.89,"l":10.78,"c":10.8,"v":994700},{"d":"2018-07-11","o":10.81,"h":10.95,"l":10.81,"c":10.94,"v":1976000},{"d":"2018-07-12","o":10.95,"h":11,"l":10.9,"c":10.94,"v":969500},{"d":"2018-07-13","o":10.95,"h":10.96,"l":10.86,"c":10.89,"v":884300},{"d":"2018-07-16","o":10.9,"h":10.94,"l":10.85,"c":10.9,"v":1088800},{"d":"2018-07-17","o":11.08,"h":11.72,"l":10.98,"c":11.68,"v":8864000},{"d":"2018-07-18","o":11.6,"h":11.62,"l":11.18,"c":11.22,"v":3755600},{"d":"2018-07-19","o":11.21,"h":11.26,"l":11.14,"c":11.21,"v":1391500},{"d":"2018-07-20","o":11.2,"h":11.28,"l":11.19,"c":11.23,"v":888000},{"d":"2018-07-23","o":11.31,"h":11.4,"l":11.18,"c":11.27,"v":1364500},{"d":"2018-07-24","o":11.12,"h":11.18,"l":11.04,"c":11.08,"v":1458900},{"d":"2018-07-25","o":11.07,"h":11.23,"l":11.06,"c":11.17,"v":947600},{"d":"2018-07-26","o":11.18,"h":11.2,"l":11.11,"c":11.18,"v":634700},{"d":"2018-07-27","o":11.19,"h":11.19,"l":11.08,"c":11.16,"v":1023500},{"d":"2018-07-30","o":11.35,"h":11.47,"l":11.23,"c":11.37,"v":1795600},{"d":"2018-07-31","o":11.38,"h":11.41,"l":11.26,"c":11.37,"v":1190700},{"d":"2018-08-01","o":11.35,"h":11.41,"l":11.22,"c":11.38,"v":957000},{"d":"2018-08-02","o":11.39,"h":11.46,"l":11.36,"c":11.38,"v":1244800},{"d":"2018-08-03","o":11.49,"h":11.75,"l":11.42,"c":11.74,"v":1865200},{"d":"2018-08-06","o":11.75,"h":11.81,"l":11.56,"c":11.57,"v":1625400},{"d":"2018-08-07","o":11.67,"h":11.67,"l":11.38,"c":11.43,"v":2042500},{"d":"2018-08-08","o":11.51,"h":11.51,"l":11.27,"c":11.32,"v":1653000},{"d":"2018-08-09","o":11.33,"h":11.51,"l":11.3,"c":11.46,"v":1144800},{"d":"2018-08-10","o":11.5,"h":11.51,"l":11.42,"c":11.44,"v":1022300},{"d":"2018-08-13","o":11.49,"h":11.58,"l":11.44,"c":11.48,"v":1704800},{"d":"2018-08-14","o":11.3,"h":11.47,"l":11.23,"c":11.44,"v":1498800},{"d":"2018-08-15","o":11.42,"h":11.44,"l":11.26,"c":11.41,"v":1382500},{"d":"2018-08-16","o":11.39,"h":11.56,"l":11.37,"c":11.53,"v":1714200},{"d":"2018-08-17","o":11.55,"h":11.64,"l":11.48,"c":11.62,"v":1025400},{"d":"2018-08-20","o":11.63,"h":11.74,"l":11.58,"c":11.67,"v":1056300},{"d":"2018-08-21","o":11.69,"h":11.79,"l":11.64,"c":11.74,"v":1064900},{"d":"2018-08-22","o":11.72,"h":11.82,"l":11.68,"c":11.82,"v":1407200},{"d":"2018-08-23","o":11.84,"h":11.96,"l":11.84,"c":11.94,"v":1265600},{"d":"2018-08-24","o":11.96,"h":12.05,"l":11.93,"c":12.04,"v":1144300},{"d":"2018-08-27","o":12.08,"h":12.11,"l":12.04,"c":12.09,"v":866300},{"d":"2018-08-28","o":12.1,"h":12.13,"l":11.97,"c":12.07,"v":905800},{"d":"2018-08-29","o":12.06,"h":12.09,"l":12,"c":12.04,"v":758800},{"d":"2018-08-30","o":12.06,"h":12.17,"l":12.05,"c":12.13,"v":859500},{"d":"2018-08-31","o":12.14,"h":12.26,"l":12.09,"c":12.26,"v":921700},{"d":"2018-09-04","o":12.26,"h":12.35,"l":11.91,"c":11.96,"v":2285800},{"d":"2018-09-05","o":11.94,"h":12.11,"l":11.94,"c":12.09,"v":1483000},{"d":"2018-09-06","o":12.09,"h":12.22,"l":12.07,"c":12.1,"v":917400},{"d":"2018-09-07","o":12.12,"h":12.15,"l":12,"c":12.02,"v":707500},{"d":"2018-09-10","o":12.06,"h":12.12,"l":12.03,"c":12.11,"v":729800},{"d":"2018-09-11","o":12.09,"h":12.21,"l":12.08,"c":12.18,"v":676200},{"d":"2018-09-12","o":12.17,"h":12.19,"l":12,"c":12.04,"v":716400},{"d":"2018-09-13","o":12.09,"h":12.15,"l":12,"c":12.07,"v":669500},{"d":"2018-09-14","o":12.06,"h":12.12,"l":11.99,"c":12.02,"v":717100},{"d":"2018-09-17","o":12.05,"h":12.06,"l":11.98,"c":12.02,"v":979500},{"d":"2018-09-18","o":12.02,"h":12.09,"l":11.98,"c":11.99,"v":894700},{"d":"2018-09-19","o":11.99,"h":11.99,"l":11.58,"c":11.71,"v":1915200},{"d":"2018-09-20","o":11.71,"h":11.76,"l":11.46,"c":11.57,"v":1615800},{"d":"2018-09-21","o":11.58,"h":11.72,"l":11.56,"c":11.62,"v":2304100},{"d":"2018-09-24","o":11.65,"h":11.67,"l":11.45,"c":11.45,"v":905900},{"d":"2018-09-25","o":11.5,"h":11.54,"l":11.45,"c":11.46,"v":913800},{"d":"2018-09-26","o":11.46,"h":11.47,"l":11.23,"c":11.23,"v":1200400},{"d":"2018-09-27","o":11.25,"h":11.39,"l":11.23,"c":11.33,"v":627300},{"d":"2018-09-28","o":11.32,"h":11.51,"l":11.32,"c":11.48,"v":844400},{"d":"2018-10-01","o":11.5,"h":11.56,"l":11.37,"c":11.4,"v":876800},{"d":"2018-10-02","o":11.38,"h":11.44,"l":11.35,"c":11.43,"v":599600},{"d":"2018-10-03","o":11.45,"h":11.64,"l":11.44,"c":11.52,"v":880800},{"d":"2018-10-04","o":11.52,"h":11.52,"l":11.39,"c":11.42,"v":808600},{"d":"2018-10-05","o":11.44,"h":11.49,"l":11.38,"c":11.42,"v":394000},{"d":"2018-10-08","o":11.5,"h":11.56,"l":11.42,"c":11.56,"v":447100},{"d":"2018-10-09","o":11.75,"h":11.84,"l":11.64,"c":11.79,"v":1277500},{"d":"2018-10-10","o":11.75,"h":11.83,"l":11.64,"c":11.65,"v":838700},{"d":"2018-10-11","o":11.6,"h":11.71,"l":11.5,"c":11.54,"v":818900},{"d":"2018-10-12","o":11.63,"h":11.71,"l":11.55,"c":11.64,"v":744400},{"d":"2018-10-15","o":11.65,"h":11.75,"l":11.57,"c":11.7,"v":715300},{"d":"2018-10-16","o":11.74,"h":11.89,"l":11.65,"c":11.89,"v":906000},{"d":"2018-10-17","o":11.86,"h":11.92,"l":11.81,"c":11.92,"v":568200},{"d":"2018-10-18","o":11.91,"h":11.99,"l":11.8,"c":11.84,"v":580900},{"d":"2018-10-19","o":11.78,"h":11.93,"l":11.72,"c":11.78,"v":509000},{"d":"2018-10-22","o":11.83,"h":11.98,"l":11.83,"c":11.86,"v":495200},{"d":"2018-10-23","o":11.79,"h":11.94,"l":11.68,"c":11.76,"v":724000},{"d":"2018-10-24","o":11.52,"h":11.85,"l":11.48,"c":11.75,"v":1348500},{"d":"2018-10-25","o":11.76,"h":11.92,"l":11.6,"c":11.87,"v":810100},{"d":"2018-10-26","o":11.83,"h":11.87,"l":11.69,"c":11.75,"v":916900},{"d":"2018-10-29","o":11.86,"h":12.04,"l":11.73,"c":11.78,"v":978600},{"d":"2018-10-30","o":11.8,"h":12.02,"l":11.76,"c":12.01,"v":862500},{"d":"2018-10-31","o":12.05,"h":12.15,"l":12.01,"c":12.08,"v":1246300},{"d":"2018-11-01","o":12.1,"h":12.1,"l":11.83,"c":11.89,"v":1028600},{"d":"2018-11-02","o":12,"h":12.41,"l":11.9,"c":12.24,"v":1954900},{"d":"2018-11-05","o":12.27,"h":12.31,"l":12.11,"c":12.14,"v":1147100},{"d":"2018-11-06","o":12.19,"h":12.2,"l":11.95,"c":12.16,"v":1294300},{"d":"2018-11-07","o":12.2,"h":12.24,"l":12.06,"c":12.13,"v":1156400},{"d":"2018-11-08","o":12.14,"h":12.17,"l":12.03,"c":12.08,"v":794600},{"d":"2018-11-09","o":12.12,"h":12.33,"l":12.08,"c":12.32,"v":1146900},{"d":"2018-11-12","o":12.41,"h":12.79,"l":12.41,"c":12.47,"v":2140100},{"d":"2018-11-13","o":12.5,"h":12.69,"l":12.48,"c":12.66,"v":1553500},{"d":"2018-11-14","o":12.46,"h":12.47,"l":12.12,"c":12.18,"v":1649500},{"d":"2018-11-15","o":12.12,"h":12.12,"l":11.86,"c":12,"v":1945300},{"d":"2018-11-16","o":11.93,"h":12.12,"l":11.91,"c":12.1,"v":829900},{"d":"2018-11-19","o":12.13,"h":12.19,"l":11.95,"c":11.99,"v":682300},{"d":"2018-11-20","o":11.92,"h":11.99,"l":11.62,"c":11.82,"v":1795500},{"d":"2018-11-21","o":11.82,"h":11.98,"l":11.73,"c":11.88,"v":1313000},{"d":"2018-11-23","o":11.89,"h":12.02,"l":11.86,"c":11.98,"v":330700},{"d":"2018-11-26","o":12.08,"h":12.17,"l":12.02,"c":12.15,"v":1301100},{"d":"2018-11-27","o":12.15,"h":12.26,"l":11.99,"c":12.24,"v":1004100},{"d":"2018-11-28","o":12.29,"h":12.32,"l":12.16,"c":12.28,"v":836200},{"d":"2018-11-29","o":12.25,"h":12.31,"l":12.19,"c":12.24,"v":707400},{"d":"2018-11-30","o":11.83,"h":11.99,"l":11.83,"c":11.85,"v":6123100},{"d":"2018-12-03","o":11.91,"h":12.05,"l":11.84,"c":11.89,"v":1769300},{"d":"2018-12-04","o":11.9,"h":12.03,"l":11.65,"c":11.7,"v":1312200},{"d":"2018-12-06","o":11.7,"h":11.86,"l":11.61,"c":11.81,"v":1542700},{"d":"2018-12-07","o":11.85,"h":11.92,"l":11.8,"c":11.8,"v":1734200},{"d":"2018-12-10","o":11.8,"h":11.86,"l":11.44,"c":11.6,"v":1919800},{"d":"2018-12-11","o":11.71,"h":11.73,"l":11.57,"c":11.65,"v":1155400},{"d":"2018-12-12","o":11.7,"h":11.86,"l":11.67,"c":11.77,"v":1660600},{"d":"2018-12-13","o":11.77,"h":11.85,"l":11.51,"c":11.51,"v":839700},{"d":"2018-12-14","o":11.51,"h":11.64,"l":11.44,"c":11.46,"v":841200},{"d":"2018-12-17","o":11.5,"h":11.52,"l":10.85,"c":10.93,"v":2884200},{"d":"2018-12-18","o":10.95,"h":11.2,"l":10.62,"c":10.85,"v":1781500},{"d":"2018-12-19","o":10.87,"h":10.88,"l":10.53,"c":10.6,"v":2008300},{"d":"2018-12-20","o":10.76,"h":10.8,"l":9.97,"c":10.1,"v":3000400},{"d":"2018-12-21","o":10.15,"h":10.37,"l":9.96,"c":9.96,"v":2414700},{"d":"2018-12-24","o":9.92,"h":9.99,"l":9.62,"c":9.78,"v":1369400},{"d":"2018-12-26","o":9.83,"h":10.31,"l":9.81,"c":10.27,"v":1436800},{"d":"2018-12-27","o":10.07,"h":10.22,"l":9.85,"c":10.22,"v":1594300},{"d":"2018-12-28","o":10.23,"h":10.33,"l":10.15,"c":10.24,"v":964400},{"d":"2018-12-31","o":10.28,"h":10.3,"l":9.98,"c":10.07,"v":1529600},{"d":"2019-01-02","o":10,"h":10.19,"l":9.94,"c":10.18,"v":715900},{"d":"2019-01-03","o":10.14,"h":10.37,"l":10.13,"c":10.34,"v":853600},{"d":"2019-01-04","o":10.48,"h":10.64,"l":10.36,"c":10.62,"v":1302000},{"d":"2019-01-07","o":10.65,"h":10.94,"l":10.61,"c":10.88,"v":1519200},{"d":"2019-01-08","o":10.94,"h":11.05,"l":10.83,"c":11.05,"v":1307600},{"d":"2019-01-09","o":11.11,"h":11.24,"l":10.96,"c":11.22,"v":1207600},{"d":"2019-01-10","o":11.23,"h":11.33,"l":11.08,"c":11.29,"v":1052100},{"d":"2019-01-11","o":11.32,"h":11.43,"l":11.24,"c":11.32,"v":655500},{"d":"2019-01-14","o":11.32,"h":11.39,"l":11.27,"c":11.35,"v":719700},{"d":"2019-01-15","o":11.41,"h":11.43,"l":11.26,"c":11.35,"v":672100},{"d":"2019-01-16","o":11.35,"h":11.4,"l":11.27,"c":11.35,"v":802000},{"d":"2019-01-17","o":11.34,"h":11.41,"l":11.29,"c":11.4,"v":598300},{"d":"2019-01-18","o":11.41,"h":11.47,"l":11.28,"c":11.33,"v":636400},{"d":"2019-01-22","o":11.34,"h":11.34,"l":11.05,"c":11.11,"v":1031700},{"d":"2019-01-23","o":11.15,"h":11.22,"l":11.08,"c":11.21,"v":873200},{"d":"2019-01-24","o":11.22,"h":11.31,"l":11.19,"c":11.28,"v":462900},{"d":"2019-01-25","o":11.34,"h":11.53,"l":11.3,"c":11.47,"v":787500},{"d":"2019-01-28","o":11.47,"h":11.57,"l":11.43,"c":11.56,"v":614000},{"d":"2019-01-29","o":11.57,"h":11.72,"l":11.52,"c":11.65,"v":852700},{"d":"2019-01-30","o":11.69,"h":11.84,"l":11.59,"c":11.84,"v":982800},{"d":"2019-01-31","o":11.82,"h":11.98,"l":11.76,"c":11.96,"v":1377100},{"d":"2019-02-01","o":12,"h":12.02,"l":11.8,"c":11.91,"v":1114400},{"d":"2019-02-04","o":11.91,"h":12.05,"l":11.9,"c":11.99,"v":734300},{"d":"2019-02-05","o":12,"h":12,"l":11.91,"c":11.94,"v":1049900},{"d":"2019-02-06","o":11.91,"h":11.96,"l":11.78,"c":11.92,"v":559300},{"d":"2019-02-07","o":11.9,"h":11.91,"l":11.75,"c":11.85,"v":539700},{"d":"2019-02-08","o":11.83,"h":11.91,"l":11.77,"c":11.9,"v":355000},{"d":"2019-02-11","o":11.93,"h":11.96,"l":11.88,"c":11.91,"v":666500},{"d":"2019-02-12","o":11.94,"h":12,"l":11.88,"c":12,"v":601900},{"d":"2019-02-13","o":12,"h":12.01,"l":11.86,"c":11.96,"v":819700},{"d":"2019-02-14","o":11.91,"h":11.97,"l":11.86,"c":11.86,"v":647800},{"d":"2019-02-15","o":11.99,"h":12.33,"l":11.76,"c":12.3,"v":2203000},{"d":"2019-02-19","o":12.41,"h":12.78,"l":12.34,"c":12.72,"v":2809500},{"d":"2019-02-20","o":12.6,"h":12.74,"l":12.54,"c":12.72,"v":1390200},{"d":"2019-02-21","o":12.8,"h":12.91,"l":12.72,"c":12.91,"v":1603500},{"d":"2019-02-22","o":12.95,"h":12.96,"l":12.86,"c":12.96,"v":2070600},{"d":"2019-02-25","o":13.08,"h":13.19,"l":12.92,"c":13.06,"v":1722200},{"d":"2019-02-26","o":13.06,"h":13.23,"l":13,"c":13.06,"v":1369000},{"d":"2019-02-27","o":13.06,"h":13.07,"l":12.9,"c":13.06,"v":1015500},{"d":"2019-02-28","o":12.76,"h":12.95,"l":12.67,"c":12.94,"v":1340200},{"d":"2019-03-01","o":12.94,"h":13.03,"l":12.78,"c":12.88,"v":903400},{"d":"2019-03-04","o":12.95,"h":12.95,"l":12.75,"c":12.87,"v":943100},{"d":"2019-03-05","o":12.9,"h":12.97,"l":12.87,"c":12.93,"v":828400},{"d":"2019-03-06","o":12.93,"h":12.94,"l":12.78,"c":12.85,"v":544500},{"d":"2019-03-07","o":12.83,"h":12.85,"l":12.68,"c":12.71,"v":859900},{"d":"2019-03-08","o":12.67,"h":12.74,"l":12.57,"c":12.67,"v":1192600},{"d":"2019-03-11","o":12.7,"h":12.79,"l":12.64,"c":12.78,"v":769100},{"d":"2019-03-12","o":12.75,"h":12.83,"l":12.71,"c":12.8,"v":801500},{"d":"2019-03-13","o":12.81,"h":12.9,"l":12.77,"c":12.79,"v":863900},{"d":"2019-03-14","o":12.8,"h":12.85,"l":12.69,"c":12.74,"v":1069700},{"d":"2019-03-15","o":12.75,"h":12.86,"l":12.68,"c":12.86,"v":1968100},{"d":"2019-03-18","o":12.86,"h":12.96,"l":12.86,"c":12.94,"v":838100},{"d":"2019-03-19","o":12.96,"h":12.97,"l":12.75,"c":12.81,"v":600500},{"d":"2019-03-20","o":12.83,"h":12.89,"l":12.72,"c":12.72,"v":649800},{"d":"2019-03-21","o":12.76,"h":12.93,"l":12.72,"c":12.91,"v":828600},{"d":"2019-03-22","o":12.88,"h":12.94,"l":12.78,"c":12.83,"v":1090500},{"d":"2019-03-25","o":12.85,"h":12.96,"l":12.75,"c":12.91,"v":684100},{"d":"2019-03-26","o":12.95,"h":13,"l":12.93,"c":12.97,"v":420100},{"d":"2019-03-27","o":12.98,"h":13.06,"l":12.91,"c":12.96,"v":576700},{"d":"2019-03-28","o":12.98,"h":12.99,"l":12.9,"c":12.98,"v":502400},{"d":"2019-03-29","o":13.02,"h":13.12,"l":12.95,"c":12.97,"v":1157300},{"d":"2019-04-01","o":13.01,"h":13.14,"l":13,"c":13.07,"v":1042900},{"d":"2019-04-02","o":13.08,"h":13.25,"l":13.03,"c":13.24,"v":868300},{"d":"2019-04-03","o":13.27,"h":13.37,"l":13.18,"c":13.32,"v":893000},{"d":"2019-04-04","o":13.32,"h":13.46,"l":13.31,"c":13.46,"v":786600},{"d":"2019-04-05","o":13.65,"h":13.65,"l":13.49,"c":13.54,"v":1989200},{"d":"2019-04-08","o":13.54,"h":13.61,"l":13.38,"c":13.58,"v":1178900},{"d":"2019-04-09","o":13.55,"h":13.65,"l":13.46,"c":13.49,"v":900600},{"d":"2019-04-10","o":13.49,"h":13.57,"l":13.45,"c":13.52,"v":660300},{"d":"2019-04-11","o":13.52,"h":13.7,"l":13.51,"c":13.63,"v":867800},{"d":"2019-04-12","o":13.69,"h":13.75,"l":13.61,"c":13.74,"v":700100},{"d":"2019-04-15","o":13.74,"h":13.79,"l":13.52,"c":13.65,"v":1094800},{"d":"2019-04-16","o":13.71,"h":13.76,"l":13.64,"c":13.74,"v":659500},{"d":"2019-04-17","o":13.75,"h":13.78,"l":13.37,"c":13.5,"v":1182400},{"d":"2019-04-18","o":13.53,"h":13.69,"l":13.51,"c":13.68,"v":447600},{"d":"2019-04-22","o":13.69,"h":13.69,"l":13.58,"c":13.6,"v":1047800},{"d":"2019-04-23","o":13.6,"h":13.77,"l":13.6,"c":13.74,"v":1091900},{"d":"2019-04-24","o":13.76,"h":13.93,"l":13.74,"c":13.9,"v":934400},{"d":"2019-04-25","o":13.88,"h":13.94,"l":13.72,"c":13.82,"v":747900},{"d":"2019-04-26","o":13.85,"h":13.94,"l":13.77,"c":13.78,"v":1313800},{"d":"2019-04-29","o":13.79,"h":13.87,"l":13.72,"c":13.72,"v":921100},{"d":"2019-04-30","o":13.72,"h":13.75,"l":13.57,"c":13.66,"v":1112500},{"d":"2019-05-01","o":13.67,"h":13.71,"l":13.59,"c":13.61,"v":1435300},{"d":"2019-05-02","o":13.61,"h":13.72,"l":13.58,"c":13.67,"v":1199500},{"d":"2019-05-03","o":13.75,"h":13.9,"l":13.7,"c":13.8,"v":884700},{"d":"2019-05-06","o":13.68,"h":13.84,"l":13.52,"c":13.57,"v":1569600},{"d":"2019-05-07","o":13.51,"h":13.62,"l":13.29,"c":13.36,"v":2007800},{"d":"2019-05-08","o":13.3,"h":13.33,"l":12.93,"c":12.97,"v":2391900},{"d":"2019-05-09","o":12.9,"h":12.96,"l":12.61,"c":12.89,"v":2420700},{"d":"2019-05-10","o":13.01,"h":13.11,"l":12.74,"c":13.04,"v":2409400},{"d":"2019-05-13","o":13,"h":13.12,"l":12.79,"c":13.08,"v":1535900},{"d":"2019-05-14","o":13.12,"h":13.23,"l":12.94,"c":13.19,"v":1113000},{"d":"2019-05-15","o":13.24,"h":13.47,"l":13.17,"c":13.45,"v":1170200},{"d":"2019-05-16","o":13.05,"h":13.23,"l":12.88,"c":12.95,"v":6363000},{"d":"2019-05-17","o":12.95,"h":13.19,"l":12.92,"c":13.1,"v":2724000},{"d":"2019-05-20","o":13.24,"h":13.29,"l":13.11,"c":13.16,"v":2500100},{"d":"2019-05-21","o":13.24,"h":13.4,"l":13.16,"c":13.37,"v":1752400},{"d":"2019-05-22","o":13.14,"h":13.17,"l":12.73,"c":12.88,"v":1884400},{"d":"2019-05-23","o":12.83,"h":12.95,"l":12.83,"c":12.92,"v":852600},{"d":"2019-05-24","o":12.97,"h":13.05,"l":12.92,"c":12.94,"v":1252900},{"d":"2019-05-28","o":12.95,"h":13.02,"l":12.86,"c":12.9,"v":1342200},{"d":"2019-05-29","o":12.87,"h":12.89,"l":12.59,"c":12.62,"v":1796000},{"d":"2019-05-30","o":12.59,"h":12.69,"l":12.42,"c":12.5,"v":1620300},{"d":"2019-05-31","o":12.46,"h":12.46,"l":12.28,"c":12.31,"v":1509200},{"d":"2019-06-03","o":12.3,"h":12.51,"l":12.29,"c":12.43,"v":1220800},{"d":"2019-06-04","o":12.45,"h":12.61,"l":12.4,"c":12.59,"v":1021200},{"d":"2019-06-05","o":12.57,"h":12.61,"l":12.47,"c":12.53,"v":1233800},{"d":"2019-06-06","o":12.53,"h":12.57,"l":12.3,"c":12.43,"v":942700},{"d":"2019-06-07","o":12.46,"h":12.52,"l":12.36,"c":12.51,"v":1162700},{"d":"2019-06-10","o":12.55,"h":12.59,"l":12.07,"c":12.15,"v":3394800},{"d":"2019-06-11","o":12.15,"h":12.16,"l":11.96,"c":12.05,"v":2088200},{"d":"2019-06-12","o":12.03,"h":12.29,"l":11.99,"c":12.18,"v":1577000},{"d":"2019-06-13","o":12.23,"h":12.27,"l":12.12,"c":12.17,"v":1069900},{"d":"2019-06-14","o":12.18,"h":12.35,"l":12.13,"c":12.3,"v":1008800},{"d":"2019-06-17","o":12.35,"h":12.43,"l":12.32,"c":12.33,"v":1130600},{"d":"2019-06-18","o":12.39,"h":12.48,"l":12.31,"c":12.34,"v":1556000},{"d":"2019-06-19","o":12.34,"h":12.42,"l":12.28,"c":12.41,"v":839200},{"d":"2019-06-20","o":12.46,"h":12.46,"l":12.31,"c":12.43,"v":982800},{"d":"2019-06-21","o":12.38,"h":12.38,"l":12.24,"c":12.27,"v":2005400},{"d":"2019-06-24","o":12.31,"h":12.32,"l":12.14,"c":12.17,"v":1166800},{"d":"2019-06-25","o":12.19,"h":12.21,"l":12.03,"c":12.03,"v":1346800},{"d":"2019-06-26","o":12.03,"h":12.1,"l":11.83,"c":11.83,"v":1746000},{"d":"2019-06-27","o":11.85,"h":11.91,"l":11.75,"c":11.81,"v":1691800},{"d":"2019-06-28","o":11.81,"h":12.18,"l":11.81,"c":12.12,"v":10599100},{"d":"2019-07-01","o":12.26,"h":12.3,"l":12.11,"c":12.2,"v":1419300},{"d":"2019-07-02","o":12.21,"h":12.29,"l":12.09,"c":12.11,"v":1010400},{"d":"2019-07-03","o":12.12,"h":12.28,"l":12.12,"c":12.18,"v":626900},{"d":"2019-07-05","o":12.18,"h":12.33,"l":12.15,"c":12.33,"v":1359900},{"d":"2019-07-08","o":12.35,"h":12.45,"l":12.35,"c":12.4,"v":1274400},{"d":"2019-07-09","o":12.4,"h":12.43,"l":12.29,"c":12.31,"v":1478000},{"d":"2019-07-10","o":12.36,"h":12.43,"l":12.33,"c":12.33,"v":824700},{"d":"2019-07-11","o":12.4,"h":12.47,"l":12.32,"c":12.34,"v":791500},{"d":"2019-07-12","o":12.35,"h":12.49,"l":12.35,"c":12.42,"v":913400},{"d":"2019-07-15","o":12.43,"h":12.44,"l":12.32,"c":12.35,"v":687800},{"d":"2019-07-16","o":12.34,"h":12.36,"l":12.28,"c":12.29,"v":752000},{"d":"2019-07-17","o":12.26,"h":12.31,"l":12.15,"c":12.15,"v":973400},{"d":"2019-07-18","o":12.1,"h":12.17,"l":12.07,"c":12.13,"v":830800},{"d":"2019-07-19","o":12.13,"h":12.16,"l":12.07,"c":12.11,"v":790400},{"d":"2019-07-22","o":12.11,"h":12.14,"l":12.04,"c":12.07,"v":762900},{"d":"2019-07-23","o":12.05,"h":12.25,"l":12.05,"c":12.23,"v":557100},{"d":"2019-07-24","o":12.18,"h":12.25,"l":12.07,"c":12.13,"v":743800},{"d":"2019-07-25","o":12.17,"h":12.2,"l":12.01,"c":12.02,"v":645400},{"d":"2019-07-26","o":12.05,"h":12.15,"l":12,"c":12.11,"v":655500},{"d":"2019-07-29","o":12.11,"h":12.25,"l":12.11,"c":12.21,"v":732400},{"d":"2019-07-30","o":12.2,"h":12.35,"l":12.16,"c":12.31,"v":631200},{"d":"2019-07-31","o":12.27,"h":12.36,"l":12.18,"c":12.19,"v":884800},{"d":"2019-08-01","o":12.18,"h":12.4,"l":12.18,"c":12.25,"v":861500},{"d":"2019-08-02","o":12.42,"h":12.84,"l":12.4,"c":12.78,"v":2374300},{"d":"2019-08-05","o":12.77,"h":12.81,"l":12.29,"c":12.3,"v":2133400},{"d":"2019-08-06","o":12.3,"h":12.42,"l":12.19,"c":12.39,"v":1386000},{"d":"2019-08-07","o":12.4,"h":12.62,"l":12.23,"c":12.55,"v":1337200},{"d":"2019-08-08","o":12.67,"h":12.7,"l":12.54,"c":12.67,"v":975600},{"d":"2019-08-09","o":12.67,"h":12.67,"l":12.51,"c":12.61,"v":801600},{"d":"2019-08-12","o":12.64,"h":12.8,"l":12.58,"c":12.63,"v":1464800},{"d":"2019-08-13","o":12.65,"h":12.71,"l":12.61,"c":12.64,"v":1045100},{"d":"2019-08-14","o":12.29,"h":12.29,"l":11.92,"c":11.96,"v":1642800},{"d":"2019-08-15","o":12.03,"h":12.15,"l":12.01,"c":12.06,"v":604400},{"d":"2019-08-16","o":12.11,"h":12.22,"l":12.11,"c":12.21,"v":927000},{"d":"2019-08-19","o":12.27,"h":12.35,"l":12.01,"c":12.32,"v":623600},{"d":"2019-08-20","o":12.32,"h":12.32,"l":12.17,"c":12.23,"v":604300},{"d":"2019-08-21","o":12.57,"h":12.6,"l":12.45,"c":12.54,"v":1732700},{"d":"2019-08-22","o":12.57,"h":12.62,"l":12.47,"c":12.62,"v":1001000},{"d":"2019-08-23","o":12.58,"h":12.62,"l":12.46,"c":12.48,"v":754200},{"d":"2019-08-26","o":12.55,"h":12.61,"l":12.48,"c":12.6,"v":618300},{"d":"2019-08-27","o":12.58,"h":12.61,"l":12.4,"c":12.45,"v":899700},{"d":"2019-08-28","o":12.43,"h":12.53,"l":12.38,"c":12.49,"v":649800},{"d":"2019-08-29","o":12.5,"h":12.58,"l":12.42,"c":12.55,"v":614400},{"d":"2019-08-30","o":12.62,"h":12.64,"l":12.41,"c":12.55,"v":1270400},{"d":"2019-09-03","o":12.57,"h":12.57,"l":12.42,"c":12.44,"v":680200},{"d":"2019-09-04","o":12.47,"h":12.61,"l":12.47,"c":12.56,"v":674300},{"d":"2019-09-05","o":12.6,"h":12.61,"l":12.49,"c":12.56,"v":515900},{"d":"2019-09-06","o":12.61,"h":12.61,"l":12.35,"c":12.35,"v":1426500},{"d":"2019-09-09","o":12.39,"h":12.52,"l":12.39,"c":12.46,"v":1345500},{"d":"2019-09-10","o":12.52,"h":12.64,"l":12.48,"c":12.6,"v":1046000},{"d":"2019-09-11","o":12.63,"h":12.77,"l":12.6,"c":12.77,"v":911100},{"d":"2019-09-12","o":12.8,"h":12.84,"l":12.74,"c":12.77,"v":836100},{"d":"2019-09-13","o":12.78,"h":12.91,"l":12.76,"c":12.84,"v":826200},{"d":"2019-09-16","o":12.9,"h":12.97,"l":12.79,"c":12.83,"v":1029200},{"d":"2019-09-17","o":12.83,"h":12.87,"l":12.8,"c":12.86,"v":600200},{"d":"2019-09-18","o":12.87,"h":12.96,"l":12.86,"c":12.91,"v":859500},{"d":"2019-09-19","o":12.97,"h":13.12,"l":12.95,"c":13.08,"v":1118900},{"d":"2019-09-20","o":13.07,"h":13.2,"l":13.02,"c":13.19,"v":1323400},{"d":"2019-09-23","o":13.21,"h":13.21,"l":13,"c":13.04,"v":887300},{"d":"2019-09-24","o":13.07,"h":13.2,"l":13,"c":13,"v":1033500},{"d":"2019-09-25","o":13.01,"h":13.15,"l":13.01,"c":13.12,"v":646700},{"d":"2019-09-26","o":13.12,"h":13.18,"l":13.1,"c":13.12,"v":711800},{"d":"2019-09-27","o":13.15,"h":13.17,"l":13,"c":13.01,"v":580700},{"d":"2019-09-30","o":13.05,"h":13.13,"l":13.02,"c":13.11,"v":1115100},{"d":"2019-10-01","o":13.13,"h":13.2,"l":13.02,"c":13.07,"v":667300},{"d":"2019-10-02","o":13.04,"h":13.07,"l":12.86,"c":12.97,"v":983600},{"d":"2019-10-03","o":12.95,"h":13.02,"l":12.86,"c":12.92,"v":1124400},{"d":"2019-10-04","o":12.92,"h":13.05,"l":12.89,"c":13.03,"v":1214400},{"d":"2019-10-07","o":13.03,"h":13.15,"l":13.02,"c":13.1,"v":1693900},{"d":"2019-10-08","o":13.1,"h":13.17,"l":13,"c":13.1,"v":714900},{"d":"2019-10-09","o":13.14,"h":13.18,"l":13.09,"c":13.1,"v":1016100},{"d":"2019-10-10","o":13.14,"h":13.2,"l":13.08,"c":13.18,"v":1798800},{"d":"2019-10-11","o":13.22,"h":13.23,"l":13.11,"c":13.17,"v":1214100},{"d":"2019-10-14","o":13.2,"h":13.24,"l":13.15,"c":13.2,"v":589400},{"d":"2019-10-15","o":13.25,"h":13.3,"l":13.21,"c":13.23,"v":1467200},{"d":"2019-10-16","o":13.28,"h":13.3,"l":13.19,"c":13.27,"v":1285200},{"d":"2019-10-17","o":13.33,"h":13.33,"l":13.25,"c":13.31,"v":1189000},{"d":"2019-10-18","o":13.32,"h":13.44,"l":13.3,"c":13.4,"v":1528100},{"d":"2019-10-21","o":13.46,"h":13.66,"l":13.44,"c":13.64,"v":1482300},{"d":"2019-10-22","o":13.65,"h":13.65,"l":13.47,"c":13.47,"v":1780500},{"d":"2019-10-23","o":13.42,"h":13.5,"l":13.33,"c":13.4,"v":857600},{"d":"2019-10-24","o":13.41,"h":13.43,"l":13.28,"c":13.36,"v":631700},{"d":"2019-10-25","o":13.35,"h":13.48,"l":13.28,"c":13.4,"v":762200},{"d":"2019-10-28","o":13.44,"h":13.55,"l":13.39,"c":13.54,"v":1083800},{"d":"2019-10-29","o":13.53,"h":13.61,"l":13.52,"c":13.58,"v":666700},{"d":"2019-10-30","o":13.58,"h":13.63,"l":13.54,"c":13.62,"v":648800},{"d":"2019-10-31","o":13.62,"h":13.67,"l":13.56,"c":13.66,"v":1176700},{"d":"2019-11-01","o":13.8,"h":14.12,"l":13.67,"c":14.09,"v":2761900},{"d":"2019-11-04","o":14.2,"h":14.25,"l":14.11,"c":14.16,"v":1738300},{"d":"2019-11-05","o":14.24,"h":14.32,"l":14.1,"c":14.32,"v":1733600},{"d":"2019-11-06","o":14.49,"h":15.03,"l":14.39,"c":14.88,"v":5776300},{"d":"2019-11-07","o":15.19,"h":15.71,"l":15.09,"c":15.53,"v":6014400},{"d":"2019-11-08","o":15.72,"h":15.77,"l":14.54,"c":15.42,"v":7006000},{"d":"2019-11-11","o":15.4,"h":15.4,"l":14.85,"c":15,"v":2211400},{"d":"2019-11-12","o":15.05,"h":15.09,"l":14.81,"c":14.91,"v":1998900},{"d":"2019-11-13","o":14.9,"h":15.15,"l":14.9,"c":15.12,"v":1398300},{"d":"2019-11-14","o":14.85,"h":15.08,"l":14.82,"c":15.07,"v":1211400},{"d":"2019-11-15","o":15.1,"h":15.12,"l":14.93,"c":15.04,"v":1658300},{"d":"2019-11-18","o":15,"h":15.1,"l":14.97,"c":15.06,"v":1090000},{"d":"2019-11-19","o":15.04,"h":15.15,"l":15.03,"c":15.06,"v":919000},{"d":"2019-11-20","o":15.01,"h":15.18,"l":14.95,"c":15.15,"v":1131200},{"d":"2019-11-21","o":15.17,"h":15.17,"l":14.92,"c":14.92,"v":803500},{"d":"2019-11-22","o":14.95,"h":15,"l":14.87,"c":14.92,"v":622800},{"d":"2019-11-25","o":14.95,"h":15.03,"l":14.92,"c":14.98,"v":730500},{"d":"2019-11-26","o":14.99,"h":15.04,"l":14.83,"c":14.91,"v":1062600},{"d":"2019-11-27","o":14.93,"h":15.18,"l":14.93,"c":15.12,"v":718500},{"d":"2019-11-29","o":15.12,"h":15.18,"l":15.11,"c":15.16,"v":318400},{"d":"2019-12-02","o":15.23,"h":15.24,"l":14.86,"c":14.87,"v":1169700},{"d":"2019-12-03","o":14.8,"h":14.94,"l":14.76,"c":14.89,"v":1131200},{"d":"2019-12-04","o":14.86,"h":14.97,"l":14.86,"c":14.92,"v":873300},{"d":"2019-12-05","o":14.9,"h":14.93,"l":14.68,"c":14.72,"v":1275300},{"d":"2019-12-06","o":14.72,"h":14.81,"l":14.72,"c":14.78,"v":684700},{"d":"2019-12-09","o":14.81,"h":14.87,"l":14.76,"c":14.77,"v":584600},{"d":"2019-12-10","o":14.33,"h":14.53,"l":14.19,"c":14.29,"v":6380400},{"d":"2019-12-11","o":14.28,"h":14.5,"l":14.26,"c":14.33,"v":1922700},{"d":"2019-12-12","o":14.34,"h":14.36,"l":14.03,"c":14.05,"v":1997600},{"d":"2019-12-13","o":14.03,"h":14.21,"l":14.03,"c":14.14,"v":1083900},{"d":"2019-12-16","o":14.2,"h":14.42,"l":14.2,"c":14.21,"v":914600},{"d":"2019-12-17","o":14.21,"h":14.46,"l":14.12,"c":14.45,"v":1158600},{"d":"2019-12-18","o":14.46,"h":14.6,"l":14.41,"c":14.48,"v":727100},{"d":"2019-12-19","o":14.48,"h":14.58,"l":14.45,"c":14.54,"v":817300},{"d":"2019-12-20","o":14.53,"h":14.76,"l":14.38,"c":14.61,"v":1990800},{"d":"2019-12-23","o":14.69,"h":14.69,"l":14.34,"c":14.37,"v":942500},{"d":"2019-12-24","o":14.39,"h":14.58,"l":14.39,"c":14.54,"v":349700},{"d":"2019-12-26","o":14.54,"h":14.6,"l":14.46,"c":14.51,"v":568400},{"d":"2019-12-27","o":14.51,"h":14.63,"l":14.45,"c":14.55,"v":903400},{"d":"2019-12-30","o":14.56,"h":14.58,"l":14.42,"c":14.45,"v":772500},{"d":"2019-12-31","o":14.45,"h":14.52,"l":14.33,"c":14.35,"v":978800},{"d":"2020-01-02","o":14.38,"h":14.42,"l":14,"c":14.13,"v":1821700},{"d":"2020-01-03","o":14.01,"h":14.29,"l":14.01,"c":14.19,"v":713800},{"d":"2020-01-06","o":14.17,"h":14.31,"l":14.15,"c":14.2,"v":772400},{"d":"2020-01-07","o":14.2,"h":14.28,"l":14.15,"c":14.24,"v":606400},{"d":"2020-01-08","o":14.23,"h":14.55,"l":14.22,"c":14.41,"v":1434000},{"d":"2020-01-09","o":14.44,"h":14.53,"l":14.41,"c":14.47,"v":1377100},{"d":"2020-01-10","o":14.48,"h":14.48,"l":14.31,"c":14.37,"v":857200},{"d":"2020-01-13","o":14.37,"h":14.55,"l":14.37,"c":14.48,"v":810200},{"d":"2020-01-14","o":14.47,"h":14.53,"l":14.45,"c":14.51,"v":1056900},{"d":"2020-01-15","o":14.54,"h":14.55,"l":14.41,"c":14.47,"v":761400},{"d":"2020-01-16","o":14.48,"h":14.52,"l":14.45,"c":14.52,"v":1069200},{"d":"2020-01-17","o":14.55,"h":14.73,"l":14.51,"c":14.7,"v":828400},{"d":"2020-01-21","o":14.7,"h":14.78,"l":14.67,"c":14.77,"v":1328500},{"d":"2020-01-22","o":14.84,"h":14.85,"l":14.75,"c":14.78,"v":882400},{"d":"2020-01-23","o":14.78,"h":14.86,"l":14.72,"c":14.82,"v":599600},{"d":"2020-01-24","o":14.87,"h":14.91,"l":14.61,"c":14.75,"v":748300},{"d":"2020-01-27","o":14.66,"h":14.7,"l":14.48,"c":14.64,"v":699800},{"d":"2020-01-28","o":14.62,"h":14.83,"l":14.61,"c":14.78,"v":486400},{"d":"2020-01-29","o":15,"h":15.15,"l":14.92,"c":15.1,"v":982200},{"d":"2020-01-30","o":15.09,"h":15.2,"l":15.01,"c":15.2,"v":480700},{"d":"2020-01-31","o":15.14,"h":15.14,"l":14.71,"c":14.77,"v":2456500},{"d":"2020-02-03","o":14.84,"h":15.08,"l":14.81,"c":14.9,"v":817400},{"d":"2020-02-04","o":15.04,"h":15.3,"l":14.93,"c":15.17,"v":1133100},{"d":"2020-02-05","o":15.2,"h":15.26,"l":15.12,"c":15.24,"v":632300},{"d":"2020-02-06","o":15.28,"h":15.32,"l":15.11,"c":15.18,"v":759900},{"d":"2020-02-07","o":15.19,"h":15.27,"l":15.17,"c":15.21,"v":707900},{"d":"2020-02-10","o":15.25,"h":15.27,"l":15,"c":15,"v":795100},{"d":"2020-02-11","o":15.02,"h":15.09,"l":14.88,"c":14.89,"v":726800},{"d":"2020-02-12","o":14.91,"h":15.03,"l":14.87,"c":14.9,"v":614900},{"d":"2020-02-13","o":14.93,"h":15.1,"l":14.91,"c":15.09,"v":999300},{"d":"2020-02-14","o":15,"h":15.01,"l":14.41,"c":14.78,"v":1592500},{"d":"2020-02-18","o":14.8,"h":15.07,"l":14.71,"c":14.8,"v":1323100},{"d":"2020-02-19","o":14.85,"h":14.98,"l":14.65,"c":14.66,"v":1221000},{"d":"2020-02-20","o":14.69,"h":14.79,"l":14.62,"c":14.75,"v":823700},{"d":"2020-02-21","o":14.75,"h":14.84,"l":14.67,"c":14.8,"v":856100},{"d":"2020-02-24","o":14.66,"h":14.68,"l":14.15,"c":14.44,"v":1998200},{"d":"2020-02-25","o":14.49,"h":14.5,"l":13.51,"c":13.82,"v":3802600},{"d":"2020-02-26","o":13.82,"h":14.17,"l":13.7,"c":13.7,"v":1904200},{"d":"2020-02-27","o":13.3,"h":13.31,"l":12.04,"c":12.66,"v":4307600},{"d":"2020-02-28","o":11.91,"h":12.42,"l":11.5,"c":12.14,"v":4450400},{"d":"2020-03-02","o":12.19,"h":13.01,"l":12.1,"c":12.99,"v":2428800},{"d":"2020-03-03","o":13.29,"h":13.65,"l":12.54,"c":12.64,"v":2076000},{"d":"2020-03-04","o":12.87,"h":13.14,"l":12.71,"c":12.99,"v":1239400},{"d":"2020-03-05","o":12.71,"h":12.76,"l":12.16,"c":12.23,"v":1721600},{"d":"2020-03-06","o":11.9,"h":12.47,"l":11.71,"c":12.09,"v":1874300},{"d":"2020-03-09","o":11.33,"h":11.42,"l":10.6,"c":10.64,"v":2214300},{"d":"2020-03-10","o":11.06,"h":11.25,"l":10.5,"c":10.92,"v":1877100},{"d":"2020-03-11","o":10.6,"h":10.68,"l":9.91,"c":10.13,"v":2120000},{"d":"2020-03-12","o":8.12,"h":8.93,"l":7.78,"c":8.37,"v":3412800},{"d":"2020-03-13","o":8.97,"h":9.26,"l":8.1,"c":8.5,"v":2594900},{"d":"2020-03-16","o":7.5,"h":8.12,"l":7.26,"c":7.26,"v":3054200},{"d":"2020-03-17","o":7.7,"h":7.84,"l":5.45,"c":5.81,"v":8167400},{"d":"2020-03-18","o":5.41,"h":5.44,"l":3.54,"c":4.56,"v":7602600},{"d":"2020-03-19","o":4.45,"h":5.07,"l":3.8,"c":4.48,"v":5723300},{"d":"2020-03-20","o":5.12,"h":5.88,"l":4.75,"c":4.82,"v":5161600},{"d":"2020-03-23","o":5.02,"h":5.05,"l":3.86,"c":4.27,"v":3945300},{"d":"2020-03-24","o":4.55,"h":5,"l":4.26,"c":4.27,"v":3181500},{"d":"2020-03-25","o":4.57,"h":5.69,"l":4.4,"c":5.05,"v":4891600},{"d":"2020-03-26","o":5.46,"h":7.47,"l":5.3,"c":6.47,"v":6282300},{"d":"2020-03-27","o":6.5,"h":7.05,"l":6.23,"c":6.84,"v":2544800},{"d":"2020-03-30","o":6.82,"h":6.82,"l":5.45,"c":5.54,"v":4415200},{"d":"2020-03-31","o":5.6,"h":5.68,"l":4.8,"c":4.9,"v":3931000},{"d":"2020-04-01","o":4.63,"h":4.67,"l":4.39,"c":4.55,"v":2585700},{"d":"2020-04-02","o":4.59,"h":4.79,"l":4.28,"c":4.28,"v":2665300},{"d":"2020-04-03","o":4.36,"h":4.43,"l":3.78,"c":4.06,"v":3640300},{"d":"2020-04-06","o":4.19,"h":5.4,"l":4.16,"c":4.99,"v":3766400},{"d":"2020-04-07","o":5.49,"h":6.09,"l":5.23,"c":5.46,"v":4326000},{"d":"2020-04-08","o":5.83,"h":6.67,"l":5.82,"c":6.58,"v":4645800},{"d":"2020-04-09","o":7.24,"h":8.39,"l":7.24,"c":7.81,"v":5589500},{"d":"2020-04-13","o":7.96,"h":8.12,"l":6.92,"c":7.05,"v":3765600},{"d":"2020-04-14","o":7.43,"h":7.54,"l":6.79,"c":6.99,"v":2637000},{"d":"2020-04-15","o":6.5,"h":6.74,"l":6.15,"c":6.29,"v":2204200},{"d":"2020-04-16","o":6.41,"h":6.49,"l":6,"c":6.08,"v":1813800},{"d":"2020-04-17","o":6.38,"h":6.89,"l":6.27,"c":6.76,"v":2679800},{"d":"2020-04-20","o":6.35,"h":6.45,"l":6,"c":6.04,"v":2570400},{"d":"2020-04-21","o":5.8,"h":6.18,"l":5.68,"c":6.15,"v":1997000},{"d":"2020-04-22","o":6.32,"h":6.38,"l":5.78,"c":6,"v":1716400},{"d":"2020-04-23","o":6,"h":6.38,"l":5.87,"c":6.14,"v":1468000},{"d":"2020-04-24","o":6.14,"h":6.14,"l":5.8,"c":6,"v":1580700},{"d":"2020-04-27","o":6.01,"h":6.29,"l":5.84,"c":6.14,"v":1869500},{"d":"2020-04-28","o":6.45,"h":6.74,"l":6.28,"c":6.51,"v":2575600},{"d":"2020-04-29","o":6.52,"h":7.33,"l":6.51,"c":7.18,"v":3474600},{"d":"2020-04-30","o":7.1,"h":7.17,"l":6.72,"c":6.89,"v":2701700},{"d":"2020-05-01","o":6.57,"h":6.72,"l":6.26,"c":6.68,"v":2273800},{"d":"2020-05-04","o":6.5,"h":6.79,"l":6.18,"c":6.75,"v":1936400},{"d":"2020-05-05","o":6.9,"h":7.18,"l":6.77,"c":6.78,"v":2166000},{"d":"2020-05-06","o":6.87,"h":6.96,"l":6.46,"c":6.69,"v":3012400},{"d":"2020-05-07","o":6.75,"h":7.09,"l":6.71,"c":6.94,"v":2528700},{"d":"2020-05-08","o":7.45,"h":7.73,"l":6.97,"c":7.51,"v":4355800},{"d":"2020-05-11","o":7.44,"h":7.45,"l":6.87,"c":6.97,"v":3625300},{"d":"2020-05-12","o":7.01,"h":7.1,"l":6.57,"c":6.58,"v":2670200},{"d":"2020-05-13","o":6.51,"h":6.57,"l":5.93,"c":6.29,"v":3827200},{"d":"2020-05-14","o":5.93,"h":6.45,"l":5.67,"c":6.43,"v":3180800},{"d":"2020-05-15","o":6.33,"h":6.61,"l":6.25,"c":6.46,"v":1848800},{"d":"2020-05-18","o":6.65,"h":7.24,"l":6.63,"c":7.2,"v":2838600},{"d":"2020-05-19","o":7.14,"h":7.61,"l":6.88,"c":7.32,"v":2649500},{"d":"2020-05-20","o":7.43,"h":7.68,"l":7.41,"c":7.61,"v":2058500},{"d":"2020-05-21","o":7.61,"h":7.68,"l":7.38,"c":7.6,"v":1516100},{"d":"2020-05-22","o":7.6,"h":7.94,"l":7.45,"c":7.89,"v":1637000},{"d":"2020-05-26","o":8.29,"h":8.44,"l":8.06,"c":8.37,"v":2332800},{"d":"2020-05-27","o":8.69,"h":8.95,"l":8.15,"c":8.51,"v":2249800},{"d":"2020-05-28","o":8.69,"h":8.97,"l":8.52,"c":8.56,"v":2360500},{"d":"2020-05-29","o":8.37,"h":8.7,"l":8.25,"c":8.42,"v":2634900},{"d":"2020-06-01","o":8.31,"h":8.67,"l":8.06,"c":8.62,"v":1795500},{"d":"2020-06-02","o":8.74,"h":8.93,"l":8.68,"c":8.75,"v":2006300},{"d":"2020-06-03","o":8.95,"h":9.43,"l":8.79,"c":9.24,"v":4125800},{"d":"2020-06-04","o":9.43,"h":9.57,"l":9.07,"c":9.33,"v":3826500},{"d":"2020-06-05","o":10.05,"h":10.39,"l":9.61,"c":9.73,"v":3231600},{"d":"2020-06-08","o":10.35,"h":11.02,"l":10.18,"c":11,"v":4197500},{"d":"2020-06-09","o":10.55,"h":10.86,"l":10.31,"c":10.45,"v":2500300},{"d":"2020-06-10","o":10.41,"h":10.45,"l":9.52,"c":9.96,"v":2756900},{"d":"2020-06-11","o":9.05,"h":9.57,"l":8.76,"c":9.05,"v":2789400},{"d":"2020-06-12","o":9.6,"h":9.91,"l":9.37,"c":9.86,"v":2297800},{"d":"2020-06-15","o":9.29,"h":9.8,"l":9.21,"c":9.64,"v":2775900},{"d":"2020-06-16","o":10.19,"h":10.23,"l":9.6,"c":9.78,"v":2473000},{"d":"2020-06-17","o":9.87,"h":9.97,"l":9.59,"c":9.69,"v":1542700},{"d":"2020-06-18","o":9.5,"h":9.8,"l":9.48,"c":9.66,"v":1380500},{"d":"2020-06-19","o":9.79,"h":10.03,"l":9.54,"c":9.67,"v":2524900},{"d":"2020-06-22","o":9.6,"h":9.74,"l":9.45,"c":9.61,"v":1780500},{"d":"2020-06-23","o":9.69,"h":10.03,"l":9.69,"c":9.97,"v":2165900},{"d":"2020-06-24","o":9.8,"h":9.91,"l":9.13,"c":9.51,"v":3360600},{"d":"2020-06-25","o":9.37,"h":10.15,"l":9.36,"c":10.08,"v":2972300},{"d":"2020-06-26","o":10,"h":10.08,"l":9.21,"c":9.26,"v":14021500},{"d":"2020-06-29","o":9.06,"h":9.2,"l":8.67,"c":9.14,"v":2076000},{"d":"2020-06-30","o":9.09,"h":9.3,"l":8.96,"c":9.24,"v":1239100},{"d":"2020-07-01","o":9.22,"h":9.45,"l":8.98,"c":9.03,"v":1535300},{"d":"2020-07-02","o":9.22,"h":9.26,"l":8.85,"c":8.86,"v":1296600},{"d":"2020-07-06","o":9.09,"h":9.09,"l":8.54,"c":8.66,"v":1940300},{"d":"2020-07-07","o":8.56,"h":8.61,"l":8.1,"c":8.14,"v":2216600},{"d":"2020-07-08","o":8.1,"h":8.34,"l":7.79,"c":8.09,"v":2766200},{"d":"2020-07-09","o":8.04,"h":8.04,"l":7.52,"c":7.55,"v":2815600},{"d":"2020-07-10","o":7.54,"h":7.94,"l":7.4,"c":7.94,"v":1762300},{"d":"2020-07-13","o":8.06,"h":8.22,"l":7.88,"c":7.97,"v":1499200},{"d":"2020-07-14","o":7.95,"h":8.06,"l":7.78,"c":8,"v":1234500},{"d":"2020-07-15","o":8.39,"h":8.79,"l":8.27,"c":8.74,"v":1758300},{"d":"2020-07-16","o":8.65,"h":8.82,"l":8.39,"c":8.66,"v":1446900},{"d":"2020-07-17","o":8.66,"h":8.71,"l":8.42,"c":8.64,"v":1129500},{"d":"2020-07-20","o":8.6,"h":8.63,"l":8.43,"c":8.56,"v":1184900},{"d":"2020-07-21","o":8.64,"h":8.76,"l":8.57,"c":8.65,"v":850100},{"d":"2020-07-22","o":8.58,"h":9.16,"l":8.58,"c":9.12,"v":1192600},{"d":"2020-07-23","o":9,"h":9.1,"l":8.74,"c":8.84,"v":799900},{"d":"2020-07-24","o":8.88,"h":9.14,"l":8.76,"c":8.86,"v":1026000},{"d":"2020-07-27","o":8.8,"h":8.88,"l":8.68,"c":8.87,"v":859900},{"d":"2020-07-28","o":9.18,"h":9.49,"l":9.09,"c":9.37,"v":1520800},{"d":"2020-07-29","o":9.37,"h":9.44,"l":9.19,"c":9.36,"v":875800},{"d":"2020-07-30","o":9.22,"h":9.6,"l":9.18,"c":9.58,"v":1290700},{"d":"2020-07-31","o":9.96,"h":10.19,"l":9.63,"c":10.19,"v":2981000},{"d":"2020-08-03","o":10.25,"h":10.78,"l":10.05,"c":10.75,"v":2620300},{"d":"2020-08-04","o":10.81,"h":10.91,"l":10.68,"c":10.72,"v":2088700},{"d":"2020-08-05","o":10.81,"h":10.87,"l":10.44,"c":10.71,"v":1933300},{"d":"2020-08-06","o":10.65,"h":10.9,"l":10.65,"c":10.68,"v":1491100},{"d":"2020-08-07","o":10.74,"h":11.43,"l":10.62,"c":11.4,"v":2384600},{"d":"2020-08-10","o":11.55,"h":11.94,"l":11.47,"c":11.77,"v":2219200},{"d":"2020-08-11","o":12,"h":12.04,"l":11.62,"c":11.66,"v":1912600},{"d":"2020-08-12","o":11.84,"h":11.94,"l":11.72,"c":11.83,"v":1606900},{"d":"2020-08-13","o":11.85,"h":11.89,"l":11.4,"c":11.46,"v":2025300},{"d":"2020-08-14","o":11.15,"h":11.41,"l":10.91,"c":11.33,"v":1101100},{"d":"2020-08-17","o":11.33,"h":11.37,"l":11.02,"c":11.09,"v":1536700},{"d":"2020-08-18","o":11.12,"h":11.14,"l":10.72,"c":10.92,"v":1448600},{"d":"2020-08-19","o":10.89,"h":11.26,"l":10.79,"c":11.16,"v":1099300},{"d":"2020-08-20","o":11.08,"h":11.34,"l":11,"c":11.13,"v":789500},{"d":"2020-08-21","o":11.13,"h":11.25,"l":11.01,"c":11.1,"v":830100},{"d":"2020-08-24","o":11.17,"h":11.55,"l":11.06,"c":11.49,"v":1239800},{"d":"2020-08-25","o":11.58,"h":11.67,"l":11.26,"c":11.45,"v":824200},{"d":"2020-08-26","o":11.45,"h":11.54,"l":11.33,"c":11.36,"v":698500},{"d":"2020-08-27","o":11.35,"h":11.59,"l":11.34,"c":11.44,"v":1004700},{"d":"2020-08-28","o":11.54,"h":11.62,"l":11.41,"c":11.62,"v":1028600},{"d":"2020-08-31","o":11.71,"h":11.71,"l":11.32,"c":11.32,"v":1329200},{"d":"2020-09-01","o":11.21,"h":11.75,"l":11.15,"c":11.39,"v":1821100},{"d":"2020-09-02","o":11.38,"h":11.42,"l":11.09,"c":11.35,"v":1244200},{"d":"2020-09-03","o":11.36,"h":11.56,"l":10.97,"c":11.26,"v":1357200},{"d":"2020-09-04","o":11.25,"h":11.47,"l":10.89,"c":11.32,"v":923100},{"d":"2020-09-08","o":11.3,"h":11.63,"l":11.16,"c":11.32,"v":1080600},{"d":"2020-09-09","o":11.41,"h":11.74,"l":11.41,"c":11.65,"v":997800},{"d":"2020-09-10","o":11.7,"h":11.91,"l":11.5,"c":11.51,"v":960500},{"d":"2020-09-11","o":11.5,"h":11.54,"l":11.19,"c":11.41,"v":691900},{"d":"2020-09-14","o":11.5,"h":11.98,"l":11.45,"c":11.82,"v":1436000},{"d":"2020-09-15","o":11.89,"h":12.08,"l":11.78,"c":11.8,"v":1135300},{"d":"2020-09-16","o":11.9,"h":12.23,"l":11.86,"c":12.11,"v":1405900},{"d":"2020-09-17","o":11.94,"h":12.23,"l":11.84,"c":12.17,"v":891700},{"d":"2020-09-18","o":12.14,"h":12.4,"l":12.02,"c":12.21,"v":1750000},{"d":"2020-09-21","o":11.89,"h":12.09,"l":11.33,"c":11.36,"v":2232100},{"d":"2020-09-22","o":11.46,"h":11.82,"l":11.39,"c":11.46,"v":866000},{"d":"2020-09-23","o":11.54,"h":11.74,"l":11.04,"c":11.06,"v":1213900},{"d":"2020-09-24","o":11.06,"h":11.43,"l":10.68,"c":11.17,"v":1171600},{"d":"2020-09-25","o":11.11,"h":11.64,"l":11.11,"c":11.62,"v":652300},{"d":"2020-09-28","o":11.84,"h":12.06,"l":11.73,"c":11.88,"v":1185200},{"d":"2020-09-29","o":11.94,"h":11.94,"l":11.43,"c":11.51,"v":775800},{"d":"2020-09-30","o":11.6,"h":11.77,"l":11.38,"c":11.47,"v":824200},{"d":"2020-10-01","o":11.48,"h":11.74,"l":11.31,"c":11.72,"v":698000},{"d":"2020-10-02","o":11.32,"h":11.95,"l":11.02,"c":11.85,"v":990000},{"d":"2020-10-05","o":11.9,"h":12.08,"l":11.74,"c":11.83,"v":1023900},{"d":"2020-10-06","o":11.9,"h":11.99,"l":11.53,"c":11.55,"v":1070500},{"d":"2020-10-07","o":11.71,"h":11.96,"l":11.54,"c":11.73,"v":889900},{"d":"2020-10-08","o":11.74,"h":11.93,"l":11.69,"c":11.89,"v":1232000},{"d":"2020-10-09","o":11.9,"h":12.01,"l":11.59,"c":11.74,"v":938000},{"d":"2020-10-12","o":11.8,"h":11.95,"l":11.73,"c":11.87,"v":1152700},{"d":"2020-10-13","o":11.81,"h":11.93,"l":11.74,"c":11.77,"v":537500},{"d":"2020-10-14","o":11.81,"h":11.98,"l":11.72,"c":11.74,"v":875300},{"d":"2020-10-15","o":11.74,"h":11.94,"l":11.7,"c":11.85,"v":906700},{"d":"2020-10-16","o":11.76,"h":11.84,"l":11.41,"c":11.56,"v":959700},{"d":"2020-10-19","o":11.64,"h":11.67,"l":11.34,"c":11.36,"v":1135600},{"d":"2020-10-20","o":11.44,"h":11.51,"l":11.33,"c":11.37,"v":772500},{"d":"2020-10-21","o":11.32,"h":11.77,"l":11.14,"c":11.6,"v":1735100},{"d":"2020-10-22","o":11.59,"h":11.78,"l":11.49,"c":11.55,"v":752100},{"d":"2020-10-23","o":11.6,"h":11.9,"l":11.58,"c":11.89,"v":1114800},{"d":"2020-10-26","o":11.85,"h":11.85,"l":11.41,"c":11.44,"v":1299600},{"d":"2020-10-27","o":11.48,"h":11.94,"l":11.48,"c":11.68,"v":933400},{"d":"2020-10-28","o":11.51,"h":11.55,"l":11.06,"c":11.26,"v":1692200},{"d":"2020-10-29","o":11.26,"h":11.67,"l":11.11,"c":11.64,"v":1200000},{"d":"2020-10-30","o":11.8,"h":12.07,"l":11.56,"c":11.82,"v":1825900},{"d":"2020-11-02","o":12.05,"h":12.9,"l":12.01,"c":12.76,"v":2758500},{"d":"2020-11-03","o":12.9,"h":13.1,"l":12.4,"c":12.61,"v":1625600},{"d":"2020-11-04","o":12.76,"h":13.05,"l":12.42,"c":12.67,"v":1703400},{"d":"2020-11-05","o":12.85,"h":13.22,"l":12.85,"c":13.01,"v":1638700},{"d":"2020-11-06","o":12.98,"h":13.17,"l":12.7,"c":12.93,"v":1362100},{"d":"2020-11-09","o":13.9,"h":14.04,"l":13.29,"c":13.29,"v":2302800},{"d":"2020-11-10","o":13.48,"h":14.39,"l":13.42,"c":14.14,"v":1922600},{"d":"2020-11-11","o":13.54,"h":13.75,"l":13.09,"c":13.34,"v":6215900},{"d":"2020-11-12","o":13.36,"h":13.42,"l":12.6,"c":12.9,"v":3464200},{"d":"2020-11-13","o":12.75,"h":12.9,"l":12.63,"c":12.67,"v":1899100},{"d":"2020-11-16","o":12.94,"h":13.18,"l":12.76,"c":13.05,"v":2099600},{"d":"2020-11-17","o":12.86,"h":13.25,"l":12.86,"c":13.17,"v":1744700},{"d":"2020-11-18","o":13.22,"h":13.6,"l":13.11,"c":13.15,"v":1898600},{"d":"2020-11-19","o":13.13,"h":13.33,"l":13,"c":13.32,"v":1055300},{"d":"2020-11-20","o":13.29,"h":13.42,"l":13.13,"c":13.29,"v":915700},{"d":"2020-11-23","o":13.38,"h":13.61,"l":13.29,"c":13.47,"v":1985500},{"d":"2020-11-24","o":13.71,"h":13.95,"l":13.6,"c":13.77,"v":1386700},{"d":"2020-11-25","o":13.73,"h":13.87,"l":13.57,"c":13.73,"v":811400},{"d":"2020-11-27","o":13.75,"h":13.84,"l":13.55,"c":13.69,"v":352700},{"d":"2020-11-30","o":13.69,"h":13.69,"l":13.17,"c":13.32,"v":1656000},{"d":"2020-12-01","o":13.47,"h":13.76,"l":13.4,"c":13.59,"v":1357900},{"d":"2020-12-02","o":13.67,"h":13.7,"l":13.46,"c":13.63,"v":771600},{"d":"2020-12-03","o":13.71,"h":13.93,"l":13.56,"c":13.6,"v":866900},{"d":"2020-12-04","o":13.7,"h":13.84,"l":13.58,"c":13.66,"v":1182500},{"d":"2020-12-07","o":13.71,"h":13.9,"l":13.5,"c":13.74,"v":1147200},{"d":"2020-12-08","o":13.7,"h":14.44,"l":13.69,"c":14.3,"v":2192400},{"d":"2020-12-09","o":14.41,"h":14.54,"l":13.99,"c":14.07,"v":1839900},{"d":"2020-12-10","o":14.01,"h":14.24,"l":13.93,"c":14.21,"v":782900},{"d":"2020-12-11","o":14.1,"h":14.19,"l":13.85,"c":13.94,"v":775800},{"d":"2020-12-14","o":14.05,"h":14.44,"l":14.05,"c":14.24,"v":1895600},{"d":"2020-12-15","o":14.3,"h":14.4,"l":14.21,"c":14.38,"v":1150900},{"d":"2020-12-16","o":14.38,"h":14.54,"l":14.19,"c":14.41,"v":961900},{"d":"2020-12-17","o":14.5,"h":14.74,"l":14.4,"c":14.73,"v":1059300},{"d":"2020-12-18","o":14.77,"h":14.95,"l":14.18,"c":14.21,"v":4245800},{"d":"2020-12-21","o":14,"h":14.05,"l":13.48,"c":13.79,"v":1832700},{"d":"2020-12-22","o":13.81,"h":14.06,"l":13.75,"c":13.94,"v":736200},{"d":"2020-12-23","o":13.97,"h":14.3,"l":13.86,"c":14.11,"v":539400},{"d":"2020-12-24","o":14.13,"h":14.13,"l":13.87,"c":14.05,"v":435300},{"d":"2020-12-28","o":14.14,"h":14.33,"l":14.07,"c":14.21,"v":724400},{"d":"2020-12-29","o":14.2,"h":14.27,"l":14.02,"c":14.11,"v":820000},{"d":"2020-12-30","o":14.13,"h":14.34,"l":14.06,"c":14.13,"v":561600},{"d":"2020-12-31","o":14.11,"h":14.24,"l":13.88,"c":14.18,"v":922200},{"d":"2021-01-04","o":14.23,"h":14.24,"l":13.54,"c":13.82,"v":1593900},{"d":"2021-01-05","o":13.85,"h":14.06,"l":13.77,"c":13.96,"v":756200},{"d":"2021-01-06","o":14.1,"h":14.69,"l":14.1,"c":14.35,"v":1771600},{"d":"2021-01-07","o":14.42,"h":14.52,"l":14.28,"c":14.32,"v":899000},{"d":"2021-01-08","o":14.41,"h":14.41,"l":13.75,"c":14.21,"v":1767300},{"d":"2021-01-11","o":14.08,"h":14.5,"l":14.07,"c":14.23,"v":2391500},{"d":"2021-01-12","o":14.25,"h":14.37,"l":14.05,"c":14.26,"v":1039300},{"d":"2021-01-13","o":14.26,"h":14.44,"l":14.13,"c":14.21,"v":798700},{"d":"2021-01-14","o":14.27,"h":14.47,"l":14.19,"c":14.47,"v":771400},{"d":"2021-01-15","o":14.36,"h":14.47,"l":14.28,"c":14.38,"v":719100},{"d":"2021-01-19","o":14.4,"h":14.45,"l":14.25,"c":14.32,"v":876200},{"d":"2021-01-20","o":14.34,"h":14.61,"l":14.33,"c":14.6,"v":1169300},{"d":"2021-01-21","o":14.69,"h":14.75,"l":14.46,"c":14.65,"v":791000},{"d":"2021-01-22","o":14.55,"h":14.69,"l":14.41,"c":14.63,"v":1465600},{"d":"2021-01-25","o":14.55,"h":14.6,"l":14.22,"c":14.37,"v":1363800},{"d":"2021-01-26","o":14.5,"h":14.74,"l":14.22,"c":14.57,"v":773900},{"d":"2021-01-27","o":14.4,"h":14.46,"l":14.1,"c":14.13,"v":1219700},{"d":"2021-01-28","o":14.27,"h":14.64,"l":14.17,"c":14.57,"v":1124700},{"d":"2021-01-29","o":14.57,"h":14.61,"l":14.1,"c":14.26,"v":1152100},{"d":"2021-02-01","o":14.39,"h":14.65,"l":14.01,"c":14.5,"v":1225200},{"d":"2021-02-02","o":14.54,"h":14.91,"l":14.53,"c":14.85,"v":1255000},{"d":"2021-02-03","o":14.85,"h":14.99,"l":14.73,"c":14.77,"v":799400},{"d":"2021-02-04","o":14.82,"h":15.47,"l":14.8,"c":15.38,"v":1370300},{"d":"2021-02-05","o":15.5,"h":15.8,"l":15.43,"c":15.45,"v":998200},{"d":"2021-02-08","o":15.14,"h":15.28,"l":14.97,"c":15.21,"v":1572800},{"d":"2021-02-09","o":15.11,"h":15.26,"l":15,"c":15.08,"v":1141000},{"d":"2021-02-10","o":15.05,"h":15.3,"l":15.01,"c":15.16,"v":911500},{"d":"2021-02-11","o":15.24,"h":15.46,"l":14.88,"c":15.27,"v":969700},{"d":"2021-02-12","o":15.27,"h":15.45,"l":15.23,"c":15.35,"v":686000},{"d":"2021-02-16","o":15.5,"h":15.93,"l":15.39,"c":15.85,"v":1110300},{"d":"2021-02-17","o":15.79,"h":15.87,"l":15.36,"c":15.47,"v":920000},{"d":"2021-02-18","o":15.45,"h":15.74,"l":15.24,"c":15.37,"v":1039200},{"d":"2021-02-19","o":15.45,"h":16.18,"l":15.45,"c":16.17,"v":1578400},{"d":"2021-02-22","o":16.3,"h":16.64,"l":16.21,"c":16.36,"v":2148100},{"d":"2021-02-23","o":16.37,"h":16.57,"l":16.07,"c":16.41,"v":2108400},{"d":"2021-02-24","o":16.62,"h":16.97,"l":16.25,"c":16.97,"v":2539500},{"d":"2021-02-25","o":17,"h":17.19,"l":15.91,"c":16.01,"v":3040800},{"d":"2021-02-26","o":16.78,"h":16.86,"l":16.4,"c":16.67,"v":2779500},{"d":"2021-03-01","o":17.03,"h":17.12,"l":16.71,"c":16.87,"v":2070900},{"d":"2021-03-02","o":16.47,"h":16.93,"l":16.24,"c":16.68,"v":1808000},{"d":"2021-03-03","o":16.62,"h":16.93,"l":16.36,"c":16.37,"v":1263100},{"d":"2021-03-04","o":16.3,"h":16.5,"l":15.54,"c":15.92,"v":1554800},{"d":"2021-03-05","o":16.13,"h":16.17,"l":14.82,"c":15.68,"v":2203600},{"d":"2021-03-08","o":15.71,"h":16.28,"l":15.7,"c":15.87,"v":1334700},{"d":"2021-03-09","o":16.08,"h":16.24,"l":15.75,"c":16.16,"v":1121800},{"d":"2021-03-10","o":16.24,"h":16.55,"l":16.18,"c":16.32,"v":917400},{"d":"2021-03-11","o":16.45,"h":16.61,"l":16.3,"c":16.5,"v":1382400},{"d":"2021-03-12","o":16.58,"h":16.78,"l":16.57,"c":16.69,"v":1024500},{"d":"2021-03-15","o":16.75,"h":16.91,"l":16.7,"c":16.91,"v":1103500},{"d":"2021-03-16","o":16.9,"h":16.9,"l":16.48,"c":16.58,"v":833700},{"d":"2021-03-17","o":16.49,"h":16.8,"l":16.39,"c":16.8,"v":711200},{"d":"2021-03-18","o":16.9,"h":16.9,"l":16.18,"c":16.27,"v":972200},{"d":"2021-03-19","o":16.75,"h":16.89,"l":16.3,"c":16.63,"v":2018800},{"d":"2021-03-22","o":16.61,"h":16.61,"l":16.24,"c":16.41,"v":967800},{"d":"2021-03-23","o":16.3,"h":16.45,"l":15.86,"c":15.94,"v":898600},{"d":"2021-03-24","o":16.16,"h":16.57,"l":16.01,"c":16.01,"v":958600},{"d":"2021-03-25","o":15.95,"h":16.42,"l":15.62,"c":16.29,"v":1251300},{"d":"2021-03-26","o":15.86,"h":15.93,"l":15,"c":15.4,"v":5779300},{"d":"2021-03-29","o":15.54,"h":15.81,"l":15.41,"c":15.53,"v":3362800},{"d":"2021-03-30","o":15.74,"h":15.95,"l":15.52,"c":15.9,"v":2111600},{"d":"2021-03-31","o":16.03,"h":16.15,"l":15.9,"c":15.9,"v":1348900},{"d":"2021-04-01","o":16.01,"h":16.16,"l":15.75,"c":16.16,"v":1419600},{"d":"2021-04-05","o":16.2,"h":16.23,"l":15.93,"c":15.93,"v":1407700},{"d":"2021-04-06","o":15.94,"h":16.09,"l":15.87,"c":15.87,"v":1193600},{"d":"2021-04-07","o":16.01,"h":16.01,"l":15.81,"c":15.88,"v":769700},{"d":"2021-04-08","o":15.9,"h":16.2,"l":15.88,"c":16.17,"v":1308300},{"d":"2021-04-09","o":16.04,"h":16.15,"l":15.89,"c":15.93,"v":924200},{"d":"2021-04-12","o":16,"h":16.35,"l":15.98,"c":16.34,"v":1066500},{"d":"2021-04-13","o":16.4,"h":16.5,"l":16.26,"c":16.34,"v":860100},{"d":"2021-04-14","o":16.35,"h":16.68,"l":16.33,"c":16.44,"v":828400},{"d":"2021-04-15","o":16.48,"h":16.52,"l":16.27,"c":16.43,"v":663500},{"d":"2021-04-16","o":16.51,"h":16.6,"l":16.43,"c":16.51,"v":673000},{"d":"2021-04-19","o":16.58,"h":16.64,"l":16.38,"c":16.43,"v":836100},{"d":"2021-04-20","o":16.38,"h":16.41,"l":15.96,"c":16.14,"v":1146800},{"d":"2021-04-21","o":16.14,"h":16.47,"l":15.95,"c":16.46,"v":597400},{"d":"2021-04-22","o":16.52,"h":16.82,"l":16.35,"c":16.63,"v":1161200},{"d":"2021-04-23","o":16.75,"h":17.31,"l":16.65,"c":17.27,"v":1279100},{"d":"2021-04-26","o":17.29,"h":17.72,"l":17.25,"c":17.37,"v":1209700},{"d":"2021-04-27","o":17.4,"h":17.66,"l":17.33,"c":17.49,"v":956000},{"d":"2021-04-28","o":17.5,"h":17.78,"l":17.47,"c":17.78,"v":799100},{"d":"2021-04-29","o":18,"h":18.06,"l":17.68,"c":17.89,"v":866200},{"d":"2021-04-30","o":17.87,"h":17.87,"l":17.6,"c":17.68,"v":851000},{"d":"2021-05-03","o":17.83,"h":17.95,"l":17.68,"c":17.82,"v":1020700},{"d":"2021-05-04","o":17.85,"h":17.95,"l":17.51,"c":17.63,"v":1014100},{"d":"2021-05-05","o":17.7,"h":17.86,"l":17.47,"c":17.84,"v":1122100},{"d":"2021-05-06","o":17.75,"h":17.8,"l":17.15,"c":17.25,"v":2227900},{"d":"2021-05-07","o":17.38,"h":17.89,"l":17.27,"c":17.81,"v":1847100},{"d":"2021-05-10","o":18.02,"h":18.04,"l":17.75,"c":17.78,"v":2101700},{"d":"2021-05-11","o":17.67,"h":17.68,"l":17.19,"c":17.38,"v":1918100},{"d":"2021-05-12","o":17.3,"h":17.36,"l":16.37,"c":16.39,"v":2902800},{"d":"2021-05-13","o":16.84,"h":17.39,"l":16.6,"c":17.33,"v":2824100},{"d":"2021-05-14","o":17.56,"h":17.72,"l":17.4,"c":17.66,"v":1739200},{"d":"2021-05-17","o":17.65,"h":17.78,"l":17.39,"c":17.74,"v":1617500},{"d":"2021-05-18","o":17.9,"h":18.03,"l":17.76,"c":17.77,"v":2121900},{"d":"2021-05-19","o":17.45,"h":17.81,"l":17.35,"c":17.79,"v":1927800},{"d":"2021-05-20","o":17.45,"h":17.63,"l":17.16,"c":17.56,"v":1948900},{"d":"2021-05-21","o":17.56,"h":17.66,"l":17.29,"c":17.3,"v":1141900},{"d":"2021-05-24","o":17.36,"h":17.54,"l":17.12,"c":17.5,"v":938900},{"d":"2021-05-25","o":17.45,"h":17.72,"l":17.41,"c":17.44,"v":1256500},{"d":"2021-05-26","o":17.54,"h":17.92,"l":17.45,"c":17.92,"v":1445100},{"d":"2021-05-27","o":17.98,"h":18.38,"l":17.97,"c":18.16,"v":1634900},{"d":"2021-05-28","o":18.23,"h":18.27,"l":18.04,"c":18.24,"v":1183800},{"d":"2021-06-01","o":18.33,"h":18.67,"l":18.3,"c":18.63,"v":2253500},{"d":"2021-06-02","o":18.7,"h":18.84,"l":18.37,"c":18.4,"v":1740600},{"d":"2021-06-03","o":18.4,"h":18.55,"l":18.3,"c":18.42,"v":842000},{"d":"2021-06-04","o":18.45,"h":18.66,"l":18.27,"c":18.56,"v":857900},{"d":"2021-06-07","o":18.62,"h":19.05,"l":18.6,"c":19.02,"v":1709500},{"d":"2021-06-08","o":19.05,"h":19.23,"l":19.02,"c":19.18,"v":1628000},{"d":"2021-06-09","o":19.27,"h":19.49,"l":19.16,"c":19.22,"v":1619000},{"d":"2021-06-10","o":19.37,"h":19.42,"l":19.06,"c":19.1,"v":1098900},{"d":"2021-06-11","o":19.05,"h":19.1,"l":18.73,"c":19.1,"v":1133900},{"d":"2021-06-14","o":19.21,"h":19.48,"l":19.21,"c":19.43,"v":1180000},{"d":"2021-06-15","o":18.63,"h":18.75,"l":18.2,"c":18.48,"v":5517600},{"d":"2021-06-16","o":18.47,"h":18.59,"l":18.05,"c":18.26,"v":3061200},{"d":"2021-06-17","o":18.28,"h":18.4,"l":17.86,"c":18.16,"v":1822100},{"d":"2021-06-18","o":17.93,"h":18,"l":17.31,"c":17.4,"v":3815400},{"d":"2021-06-21","o":17.5,"h":18.06,"l":17.49,"c":17.96,"v":2667300},{"d":"2021-06-22","o":18.02,"h":18.2,"l":17.86,"c":18.14,"v":1345000},{"d":"2021-06-23","o":18.12,"h":18.47,"l":18.08,"c":18.36,"v":1336700},{"d":"2021-06-24","o":18.48,"h":18.6,"l":18.35,"c":18.54,"v":1084800},{"d":"2021-06-25","o":18.57,"h":18.64,"l":18.31,"c":18.39,"v":4516700},{"d":"2021-06-28","o":18.39,"h":18.4,"l":17.88,"c":18.11,"v":1351900},{"d":"2021-06-29","o":18.15,"h":18.26,"l":18.01,"c":18.07,"v":1434100},{"d":"2021-06-30","o":18.02,"h":18.07,"l":17.81,"c":17.82,"v":1279600},{"d":"2021-07-01","o":17.87,"h":18.17,"l":17.81,"c":18.08,"v":970600},{"d":"2021-07-02","o":18.1,"h":18.11,"l":17.67,"c":17.77,"v":1180600},{"d":"2021-07-06","o":17.89,"h":17.9,"l":17.35,"c":17.72,"v":1568600},{"d":"2021-07-07","o":17.63,"h":17.72,"l":17.38,"c":17.62,"v":1065700},{"d":"2021-07-08","o":17.43,"h":17.7,"l":17.07,"c":17.45,"v":1429100},{"d":"2021-07-09","o":17.65,"h":18.12,"l":17.53,"c":18.11,"v":1486300},{"d":"2021-07-12","o":18.12,"h":18.35,"l":17.99,"c":18.28,"v":1231800},{"d":"2021-07-13","o":18.23,"h":18.23,"l":17.86,"c":17.99,"v":1019200},{"d":"2021-07-14","o":18.06,"h":18.24,"l":17.67,"c":17.71,"v":1245500},{"d":"2021-07-15","o":17.62,"h":17.88,"l":17.49,"c":17.72,"v":1309700},{"d":"2021-07-16","o":17.87,"h":18.04,"l":17.64,"c":17.72,"v":1010700},{"d":"2021-07-19","o":17.34,"h":17.48,"l":16.82,"c":17.29,"v":2566600},{"d":"2021-07-20","o":17.3,"h":17.92,"l":17.21,"c":17.76,"v":2190100},{"d":"2021-07-21","o":17.93,"h":18.08,"l":17.81,"c":17.85,"v":1032700},{"d":"2021-07-22","o":17.82,"h":17.9,"l":17.53,"c":17.58,"v":928200},{"d":"2021-07-23","o":17.72,"h":17.82,"l":17.54,"c":17.7,"v":732100},{"d":"2021-07-26","o":17.78,"h":18.05,"l":17.7,"c":17.97,"v":1003000},{"d":"2021-07-27","o":17.85,"h":17.96,"l":17.63,"c":17.94,"v":836000},{"d":"2021-07-28","o":17.98,"h":18.19,"l":17.8,"c":18.03,"v":1205600},{"d":"2021-07-29","o":18.21,"h":18.43,"l":18.12,"c":18.12,"v":1797900},{"d":"2021-07-30","o":18.27,"h":18.48,"l":18.09,"c":18.28,"v":1417300},{"d":"2021-08-02","o":18.35,"h":18.59,"l":18.09,"c":18.13,"v":1389900},{"d":"2021-08-03","o":18.23,"h":18.23,"l":17.69,"c":17.87,"v":1493300},{"d":"2021-08-04","o":17.83,"h":18.12,"l":17.68,"c":18.04,"v":1204200},{"d":"2021-08-05","o":18.09,"h":18.38,"l":18.09,"c":18.33,"v":1365100},{"d":"2021-08-06","o":18.47,"h":18.53,"l":18.23,"c":18.36,"v":979900},{"d":"2021-08-09","o":18.28,"h":18.4,"l":18.11,"c":18.22,"v":1158700},{"d":"2021-08-10","o":18.33,"h":18.53,"l":18.14,"c":18.52,"v":2636800},{"d":"2021-08-11","o":18.58,"h":18.75,"l":18.37,"c":18.7,"v":2903100},{"d":"2021-08-12","o":18.76,"h":18.77,"l":18.37,"c":18.71,"v":2020000},{"d":"2021-08-13","o":18.41,"h":18.48,"l":18.15,"c":18.43,"v":1102100},{"d":"2021-08-16","o":18.33,"h":18.34,"l":18.01,"c":18.24,"v":1449200},{"d":"2021-08-17","o":18.1,"h":18.1,"l":17.66,"c":17.92,"v":1658700},{"d":"2021-08-18","o":17.85,"h":18.06,"l":17.67,"c":17.82,"v":1116600},{"d":"2021-08-19","o":17.65,"h":17.76,"l":17.24,"c":17.37,"v":1699400},{"d":"2021-08-20","o":17.31,"h":17.81,"l":17.16,"c":17.8,"v":1401000},{"d":"2021-08-23","o":18,"h":18.01,"l":17.81,"c":17.92,"v":1333500},{"d":"2021-08-24","o":18.01,"h":18.19,"l":17.94,"c":18.08,"v":1437100},{"d":"2021-08-25","o":18.09,"h":18.29,"l":17.99,"c":18.16,"v":1074900},{"d":"2021-08-26","o":18.2,"h":18.25,"l":17.92,"c":17.96,"v":998500},{"d":"2021-08-27","o":17.99,"h":18.41,"l":17.92,"c":18.34,"v":1366800},{"d":"2021-08-30","o":18.35,"h":18.37,"l":18.14,"c":18.19,"v":1363600},{"d":"2021-08-31","o":18.21,"h":18.45,"l":18.11,"c":18.28,"v":1860400},{"d":"2021-09-01","o":18.31,"h":18.48,"l":18.1,"c":18.31,"v":1088000},{"d":"2021-09-02","o":18.35,"h":18.48,"l":18.26,"c":18.38,"v":743500},{"d":"2021-09-03","o":18.36,"h":18.37,"l":18.17,"c":18.29,"v":716400},{"d":"2021-09-07","o":18.3,"h":18.41,"l":18.16,"c":18.18,"v":918600},{"d":"2021-09-08","o":18.13,"h":18.2,"l":17.96,"c":18.08,"v":848000},{"d":"2021-09-09","o":18.01,"h":18.41,"l":17.97,"c":18.23,"v":1055200},{"d":"2021-09-10","o":18.28,"h":18.29,"l":17.98,"c":17.98,"v":803300},{"d":"2021-09-13","o":18,"h":18.17,"l":17.81,"c":18.12,"v":1166100},{"d":"2021-09-14","o":18.2,"h":18.27,"l":17.88,"c":17.95,"v":920700},{"d":"2021-09-15","o":17.97,"h":18.2,"l":17.88,"c":18.17,"v":905000},{"d":"2021-09-16","o":18.17,"h":18.33,"l":18.05,"c":18.14,"v":2315700},{"d":"2021-09-17","o":18.23,"h":18.32,"l":18.07,"c":18.08,"v":2788500},{"d":"2021-09-20","o":17.84,"h":18.05,"l":17.7,"c":17.97,"v":1525600},{"d":"2021-09-21","o":18.04,"h":18.11,"l":17.84,"c":17.84,"v":1281400},{"d":"2021-09-22","o":17.95,"h":18.34,"l":17.9,"c":18.23,"v":1175000},{"d":"2021-09-23","o":18.25,"h":18.45,"l":18.24,"c":18.36,"v":1006100},{"d":"2021-09-24","o":18.31,"h":18.43,"l":18.24,"c":18.37,"v":680400},{"d":"2021-09-27","o":18.43,"h":18.73,"l":18.42,"c":18.56,"v":1192400},{"d":"2021-09-28","o":18.57,"h":18.6,"l":18.32,"c":18.34,"v":771000},{"d":"2021-09-29","o":18.31,"h":18.49,"l":18.22,"c":18.47,"v":816900},{"d":"2021-09-30","o":18.59,"h":18.82,"l":18.49,"c":18.53,"v":1594000},{"d":"2021-10-01","o":18.66,"h":18.88,"l":18.55,"c":18.83,"v":1430900},{"d":"2021-10-04","o":18.89,"h":19.05,"l":18.73,"c":18.86,"v":998300},{"d":"2021-10-05","o":18.96,"h":19.08,"l":18.84,"c":18.96,"v":1151100},{"d":"2021-10-06","o":18.84,"h":19,"l":18.68,"c":18.99,"v":895700},{"d":"2021-10-07","o":19.1,"h":19.23,"l":18.99,"c":19.02,"v":1597600},{"d":"2021-10-08","o":19.04,"h":19.29,"l":19.02,"c":19.15,"v":904100},{"d":"2021-10-11","o":19.24,"h":19.37,"l":18.97,"c":19,"v":1417300},{"d":"2021-10-12","o":19,"h":19.27,"l":19,"c":19.13,"v":1160100},{"d":"2021-10-13","o":19.15,"h":19.21,"l":18.96,"c":19.06,"v":1050400},{"d":"2021-10-14","o":19.2,"h":19.23,"l":19.06,"c":19.21,"v":740300},{"d":"2021-10-15","o":19.49,"h":19.5,"l":19.19,"c":19.19,"v":1072000},{"d":"2021-10-18","o":19.15,"h":19.65,"l":19.15,"c":19.58,"v":1234400},{"d":"2021-10-19","o":19.61,"h":19.7,"l":19.45,"c":19.65,"v":1416900},{"d":"2021-10-20","o":19.65,"h":19.8,"l":19.56,"c":19.64,"v":897400},{"d":"2021-10-21","o":19.76,"h":19.93,"l":19.67,"c":19.74,"v":1031500},{"d":"2021-10-22","o":19.75,"h":19.86,"l":19.64,"c":19.77,"v":602600},{"d":"2021-10-25","o":19.79,"h":20.04,"l":19.74,"c":20.02,"v":872500},{"d":"2021-10-26","o":20.07,"h":20.11,"l":19.86,"c":19.87,"v":2492000},{"d":"2021-10-27","o":19.9,"h":19.92,"l":19.76,"c":19.82,"v":798200},{"d":"2021-10-28","o":19.89,"h":19.96,"l":19.67,"c":19.95,"v":840900},{"d":"2021-10-29","o":20.18,"h":20.3,"l":19.86,"c":20.11,"v":2044800},{"d":"2021-11-01","o":20.2,"h":20.74,"l":20.19,"c":20.73,"v":1972200},{"d":"2021-11-02","o":19.88,"h":19.91,"l":19.54,"c":19.56,"v":5904500},{"d":"2021-11-03","o":19.6,"h":19.75,"l":19.37,"c":19.6,"v":3589000},{"d":"2021-11-04","o":19.75,"h":19.76,"l":19.48,"c":19.64,"v":1387400},{"d":"2021-11-05","o":19.75,"h":19.84,"l":19.58,"c":19.63,"v":1469700},{"d":"2021-11-08","o":19.75,"h":19.93,"l":19.71,"c":19.75,"v":1965900},{"d":"2021-11-09","o":19.87,"h":19.96,"l":19.71,"c":19.77,"v":1583500},{"d":"2021-11-10","o":19.71,"h":19.88,"l":19.59,"c":19.68,"v":1357200},{"d":"2021-11-11","o":19.7,"h":19.96,"l":19.68,"c":19.92,"v":1248200},{"d":"2021-11-12","o":19.51,"h":19.54,"l":19.2,"c":19.21,"v":2065700},{"d":"2021-11-15","o":19.21,"h":19.32,"l":19.12,"c":19.2,"v":1150500},{"d":"2021-11-16","o":19.2,"h":19.21,"l":19.04,"c":19.07,"v":924000},{"d":"2021-11-17","o":19,"h":19.05,"l":18.61,"c":18.74,"v":1712900},{"d":"2021-11-18","o":18.8,"h":18.88,"l":18.27,"c":18.39,"v":1728000},{"d":"2021-11-19","o":18.35,"h":18.47,"l":18.27,"c":18.4,"v":1323000},{"d":"2021-11-22","o":18.41,"h":18.58,"l":18.08,"c":18.1,"v":1730700},{"d":"2021-11-23","o":18.09,"h":18.43,"l":18.06,"c":18.39,"v":1434600},{"d":"2021-11-24","o":18.31,"h":18.58,"l":18.2,"c":18.5,"v":717100},{"d":"2021-11-26","o":18.1,"h":18.16,"l":17.81,"c":18.11,"v":1361100},{"d":"2021-11-29","o":18.34,"h":18.37,"l":17.85,"c":18.06,"v":1448300},{"d":"2021-11-30","o":18.03,"h":18.16,"l":17.55,"c":17.55,"v":2908600},{"d":"2021-12-01","o":17.87,"h":18.15,"l":17.32,"c":17.35,"v":2421300},{"d":"2021-12-02","o":17.4,"h":17.79,"l":17.21,"c":17.67,"v":1694600},{"d":"2021-12-03","o":17.76,"h":17.82,"l":17.4,"c":17.42,"v":1445800},{"d":"2021-12-06","o":17.58,"h":17.99,"l":17.48,"c":17.88,"v":1654700},{"d":"2021-12-07","o":17.99,"h":18.34,"l":17.98,"c":18.26,"v":1612100},{"d":"2021-12-08","o":18.26,"h":18.47,"l":18.17,"c":18.36,"v":1207800},{"d":"2021-12-09","o":18.3,"h":18.32,"l":18.08,"c":18.1,"v":662700},{"d":"2021-12-10","o":18.27,"h":18.45,"l":18.08,"c":18.16,"v":1336400},{"d":"2021-12-13","o":18.11,"h":18.14,"l":17.82,"c":17.89,"v":1503600},{"d":"2021-12-14","o":17.87,"h":18,"l":17.46,"c":17.49,"v":1676300},{"d":"2021-12-15","o":17.5,"h":17.71,"l":17.31,"c":17.61,"v":1663100},{"d":"2021-12-16","o":17.81,"h":17.88,"l":17.37,"c":17.4,"v":1374300},{"d":"2021-12-17","o":17.31,"h":17.35,"l":16.87,"c":17.07,"v":5129500},{"d":"2021-12-20","o":16.82,"h":16.84,"l":16.19,"c":16.7,"v":3167600},{"d":"2021-12-21","o":16.94,"h":17.51,"l":16.85,"c":17.42,"v":1932000},{"d":"2021-12-22","o":17.5,"h":18.02,"l":17.45,"c":17.96,"v":1529000},{"d":"2021-12-23","o":18.01,"h":18.24,"l":17.97,"c":18.12,"v":1090200},{"d":"2021-12-27","o":18.17,"h":18.26,"l":17.97,"c":18.25,"v":1244600},{"d":"2021-12-28","o":18.25,"h":18.52,"l":18.23,"c":18.33,"v":1007300},{"d":"2021-12-29","o":18.43,"h":18.52,"l":18.25,"c":18.49,"v":767500},{"d":"2021-12-30","o":18.47,"h":18.67,"l":18.4,"c":18.43,"v":1145900},{"d":"2021-12-31","o":18.43,"h":18.51,"l":18.25,"c":18.32,"v":1155400},{"d":"2022-01-03","o":18.4,"h":18.7,"l":18.4,"c":18.59,"v":1414400},{"d":"2022-01-04","o":18.71,"h":18.88,"l":18.62,"c":18.74,"v":1561200},{"d":"2022-01-05","o":18.74,"h":18.82,"l":18.42,"c":18.45,"v":1466900},{"d":"2022-01-06","o":18.57,"h":18.8,"l":18.5,"c":18.66,"v":1102200},{"d":"2022-01-07","o":18.68,"h":18.88,"l":18.64,"c":18.74,"v":1021200},{"d":"2022-01-10","o":18.74,"h":18.76,"l":18.51,"c":18.72,"v":1363700},{"d":"2022-01-11","o":18.75,"h":18.87,"l":18.62,"c":18.76,"v":1132800},{"d":"2022-01-12","o":18.83,"h":18.86,"l":18.61,"c":18.7,"v":1429700},{"d":"2022-01-13","o":18.75,"h":18.85,"l":18.62,"c":18.68,"v":1244100},{"d":"2022-01-14","o":18.5,"h":18.52,"l":18.3,"c":18.48,"v":1242300},{"d":"2022-01-18","o":18.38,"h":18.49,"l":18.22,"c":18.25,"v":1034400},{"d":"2022-01-19","o":18.25,"h":18.31,"l":17.98,"c":18.01,"v":1280800},{"d":"2022-01-20","o":18,"h":18.13,"l":17.64,"c":17.65,"v":1826400},{"d":"2022-01-21","o":17.49,"h":17.56,"l":17.01,"c":17.02,"v":2896000},{"d":"2022-01-24","o":16.5,"h":17.08,"l":16.11,"c":17.05,"v":4377600},{"d":"2022-01-25","o":16.84,"h":17.43,"l":16.66,"c":17.31,"v":1772100},{"d":"2022-01-26","o":17.53,"h":17.73,"l":17.11,"c":17.26,"v":2041700},{"d":"2022-01-27","o":17.45,"h":17.55,"l":16.82,"c":16.99,"v":2017700},{"d":"2022-01-28","o":17,"h":17.07,"l":16.54,"c":17.06,"v":1720600},{"d":"2022-01-31","o":17,"h":17.52,"l":17,"c":17.51,"v":1422500},{"d":"2022-02-01","o":17.54,"h":17.6,"l":17.21,"c":17.57,"v":1531700},{"d":"2022-02-02","o":17.57,"h":17.58,"l":17.16,"c":17.34,"v":1662300},{"d":"2022-02-03","o":17.22,"h":17.35,"l":17.06,"c":17.06,"v":2037100},{"d":"2022-02-04","o":17.04,"h":17.23,"l":16.85,"c":17.06,"v":1678600},{"d":"2022-02-07","o":17.15,"h":17.44,"l":17.12,"c":17.2,"v":1103600},{"d":"2022-02-08","o":17.11,"h":17.37,"l":17.09,"c":17.21,"v":1831000},{"d":"2022-02-09","o":17.44,"h":17.61,"l":17.4,"c":17.47,"v":1569200},{"d":"2022-02-10","o":17.29,"h":17.63,"l":17.06,"c":17.11,"v":1952400},{"d":"2022-02-11","o":17.12,"h":17.35,"l":16.87,"c":17.07,"v":1682600},{"d":"2022-02-14","o":17,"h":17.2,"l":16.68,"c":16.75,"v":1648100},{"d":"2022-02-15","o":16.91,"h":17.07,"l":16.91,"c":17.03,"v":989500},{"d":"2022-02-16","o":17,"h":17.12,"l":16.91,"c":17.04,"v":1350900},{"d":"2022-02-17","o":16.99,"h":17,"l":16.72,"c":16.73,"v":1764800},{"d":"2022-02-18","o":17.07,"h":17.47,"l":17,"c":17.33,"v":2287500},{"d":"2022-02-22","o":17.35,"h":17.58,"l":17.15,"c":17.41,"v":2584800},{"d":"2022-02-23","o":17.49,"h":17.67,"l":17.26,"c":17.33,"v":2037500},{"d":"2022-02-24","o":16.93,"h":17.7,"l":16.75,"c":17.59,"v":2576900},{"d":"2022-02-25","o":17.7,"h":17.91,"l":17.57,"c":17.88,"v":2238700},{"d":"2022-02-28","o":17.73,"h":18.08,"l":17.69,"c":18,"v":3565800},{"d":"2022-03-01","o":18.01,"h":18.04,"l":17.41,"c":17.75,"v":2478700},{"d":"2022-03-02","o":17.8,"h":18.09,"l":17.77,"c":18.06,"v":2217800},{"d":"2022-03-03","o":17.8,"h":17.9,"l":17.34,"c":17.61,"v":2304300},{"d":"2022-03-04","o":17.5,"h":17.73,"l":17.41,"c":17.69,"v":1987400},{"d":"2022-03-07","o":17.71,"h":17.77,"l":17.34,"c":17.34,"v":2231000},{"d":"2022-03-08","o":17.4,"h":17.75,"l":17.33,"c":17.52,"v":2508500},{"d":"2022-03-09","o":17.83,"h":17.91,"l":17.46,"c":17.48,"v":1739200},{"d":"2022-03-10","o":17.4,"h":17.63,"l":17.27,"c":17.63,"v":1401000},{"d":"2022-03-11","o":17.69,"h":17.89,"l":17.48,"c":17.49,"v":1635700},{"d":"2022-03-14","o":17.66,"h":17.75,"l":17.25,"c":17.27,"v":2084100},{"d":"2022-03-15","o":17.3,"h":17.49,"l":17.19,"c":17.26,"v":2755600},{"d":"2022-03-16","o":17.34,"h":17.58,"l":17.22,"c":17.52,"v":2547400},{"d":"2022-03-17","o":17.54,"h":17.77,"l":17.52,"c":17.63,"v":2560700},{"d":"2022-03-18","o":17.18,"h":17.55,"l":17.13,"c":17.27,"v":6428100},{"d":"2022-03-21","o":17.35,"h":17.41,"l":17.01,"c":17.01,"v":3377900},{"d":"2022-03-22","o":17.09,"h":17.41,"l":17.09,"c":17.15,"v":3678600},{"d":"2022-03-23","o":17.15,"h":17.36,"l":16.96,"c":16.96,"v":2447600},{"d":"2022-03-24","o":16.97,"h":17.3,"l":16.91,"c":17.22,"v":1709300},{"d":"2022-03-25","o":17.23,"h":17.35,"l":17.07,"c":17.17,"v":1896100},{"d":"2022-03-28","o":17.18,"h":17.3,"l":17.09,"c":17.19,"v":1526700},{"d":"2022-03-29","o":17.25,"h":17.49,"l":17.25,"c":17.42,"v":1880100},{"d":"2022-03-30","o":17.38,"h":17.45,"l":17.24,"c":17.28,"v":1423200},{"d":"2022-03-31","o":17.33,"h":17.42,"l":17.06,"c":17.06,"v":1702400},{"d":"2022-04-01","o":17.14,"h":17.33,"l":17.08,"c":17.3,"v":1688300},{"d":"2022-04-04","o":17.25,"h":17.38,"l":16.99,"c":17.32,"v":1551600},{"d":"2022-04-05","o":17.37,"h":17.44,"l":17.05,"c":17.12,"v":1948900},{"d":"2022-04-06","o":17.06,"h":17.11,"l":16.85,"c":17.01,"v":2001900},{"d":"2022-04-07","o":17.04,"h":17.11,"l":16.68,"c":16.78,"v":2206200},{"d":"2022-04-08","o":16.8,"h":17.02,"l":16.57,"c":16.92,"v":1947900},{"d":"2022-04-11","o":16.92,"h":17.15,"l":16.91,"c":16.93,"v":917100},{"d":"2022-04-12","o":17.02,"h":17.17,"l":16.98,"c":17.07,"v":1424600},{"d":"2022-04-13","o":17.09,"h":17.42,"l":17.07,"c":17.29,"v":1390700},{"d":"2022-04-14","o":17.33,"h":17.61,"l":17.33,"c":17.53,"v":1654400},{"d":"2022-04-18","o":17.53,"h":17.73,"l":17.49,"c":17.52,"v":1748000},{"d":"2022-04-19","o":17.55,"h":17.61,"l":17.1,"c":17.3,"v":2646900},{"d":"2022-04-20","o":17.4,"h":17.65,"l":17.35,"c":17.5,"v":1621400},{"d":"2022-04-21","o":17.6,"h":17.79,"l":17.51,"c":17.54,"v":1477300},{"d":"2022-04-22","o":17.54,"h":17.54,"l":17.15,"c":17.22,"v":1478800},{"d":"2022-04-25","o":17.15,"h":17.46,"l":17.04,"c":17.46,"v":2135000},{"d":"2022-04-26","o":17.36,"h":17.48,"l":17.14,"c":17.16,"v":1481700},{"d":"2022-04-27","o":17.21,"h":17.4,"l":17.13,"c":17.19,"v":1613600},{"d":"2022-04-28","o":17.32,"h":17.54,"l":17.22,"c":17.52,"v":1565700},{"d":"2022-04-29","o":17.56,"h":17.61,"l":17.03,"c":17.1,"v":1466500},{"d":"2022-05-02","o":17.15,"h":17.26,"l":16.76,"c":16.98,"v":1853100},{"d":"2022-05-03","o":17,"h":17.41,"l":16.94,"c":17.37,"v":2080400},{"d":"2022-05-04","o":17.42,"h":17.65,"l":17.23,"c":17.6,"v":1755000},{"d":"2022-05-05","o":17.51,"h":17.62,"l":17.16,"c":17.27,"v":2105400},{"d":"2022-05-06","o":17.15,"h":17.52,"l":17.15,"c":17.35,"v":1747400},{"d":"2022-05-09","o":17.1,"h":17.21,"l":16.64,"c":16.73,"v":3153100},{"d":"2022-05-10","o":16.82,"h":17.28,"l":16.58,"c":16.73,"v":3189100},{"d":"2022-05-11","o":16.75,"h":16.95,"l":16.5,"c":16.6,"v":3227500},{"d":"2022-05-12","o":16.65,"h":16.72,"l":16.31,"c":16.61,"v":3936900},{"d":"2022-05-13","o":16.71,"h":16.99,"l":16.62,"c":16.85,"v":3160200},{"d":"2022-05-16","o":16.99,"h":17.19,"l":16.92,"c":17.15,"v":3603800},{"d":"2022-05-17","o":17.3,"h":17.43,"l":17.12,"c":17.36,"v":3548100},{"d":"2022-05-18","o":17.03,"h":17.23,"l":16.72,"c":16.8,"v":4252300},{"d":"2022-05-19","o":16.28,"h":16.5,"l":16.13,"c":16.14,"v":2887200},{"d":"2022-05-20","o":16.27,"h":16.28,"l":15.55,"c":15.67,"v":4666900},{"d":"2022-05-23","o":15.76,"h":16.18,"l":15.73,"c":16.11,"v":2414800},{"d":"2022-05-24","o":16.15,"h":16.26,"l":15.77,"c":16.2,"v":2357600},{"d":"2022-05-25","o":16.15,"h":16.36,"l":16.04,"c":16.11,"v":2146800},{"d":"2022-05-26","o":16.18,"h":16.45,"l":16.18,"c":16.3,"v":1883600},{"d":"2022-05-27","o":16.39,"h":16.64,"l":16.36,"c":16.62,"v":2703100},{"d":"2022-05-31","o":16.64,"h":16.65,"l":16.32,"c":16.42,"v":2054300},{"d":"2022-06-01","o":16.42,"h":16.48,"l":16.16,"c":16.41,"v":2288300},{"d":"2022-06-02","o":16.43,"h":16.57,"l":16.24,"c":16.49,"v":2059800},{"d":"2022-06-03","o":16.46,"h":16.49,"l":16.27,"c":16.37,"v":1685800},{"d":"2022-06-06","o":16.48,"h":16.5,"l":16.12,"c":16.14,"v":2364800},{"d":"2022-06-07","o":16.12,"h":16.22,"l":16.06,"c":16.2,"v":2098200},{"d":"2022-06-08","o":16.16,"h":16.16,"l":15.83,"c":15.88,"v":2050300},{"d":"2022-06-09","o":15.92,"h":15.98,"l":15.63,"c":15.63,"v":2159500},{"d":"2022-06-10","o":15.52,"h":15.61,"l":15.09,"c":15.19,"v":2873400},{"d":"2022-06-13","o":14.78,"h":14.86,"l":13.9,"c":13.96,"v":6229300},{"d":"2022-06-14","o":13.96,"h":13.98,"l":13.22,"c":13.34,"v":6379800},{"d":"2022-06-15","o":13.3,"h":13.45,"l":12.85,"c":13.18,"v":6229400},{"d":"2022-06-16","o":12.94,"h":12.95,"l":12.26,"c":12.31,"v":5942100},{"d":"2022-06-17","o":12.35,"h":12.87,"l":12.18,"c":12.86,"v":5817800},{"d":"2022-06-21","o":13.07,"h":13.24,"l":12.92,"c":12.93,"v":4171100},{"d":"2022-06-22","o":12.78,"h":13.09,"l":12.78,"c":12.9,"v":3626300},{"d":"2022-06-23","o":12.93,"h":13.16,"l":12.88,"c":13.09,"v":2526300},{"d":"2022-06-24","o":13.16,"h":13.89,"l":13.15,"c":13.66,"v":5219400},{"d":"2022-06-27","o":13.76,"h":13.85,"l":13.47,"c":13.51,"v":2067800},{"d":"2022-06-28","o":13.66,"h":13.8,"l":13.33,"c":13.36,"v":1821400},{"d":"2022-06-29","o":13.29,"h":13.34,"l":13.14,"c":13.27,"v":1693800},{"d":"2022-06-30","o":13.12,"h":13.26,"l":13.02,"c":13.11,"v":1736200},{"d":"2022-07-01","o":13.03,"h":13.49,"l":13.03,"c":13.47,"v":1660100},{"d":"2022-07-05","o":13.38,"h":13.72,"l":13.2,"c":13.69,"v":2344600},{"d":"2022-07-06","o":13.69,"h":13.91,"l":13.36,"c":13.42,"v":2035300},{"d":"2022-07-07","o":13.49,"h":13.78,"l":13.49,"c":13.76,"v":1724700},{"d":"2022-07-08","o":13.79,"h":13.95,"l":13.62,"c":13.83,"v":2194600},{"d":"2022-07-11","o":13.82,"h":13.94,"l":13.71,"c":13.75,"v":1563300},{"d":"2022-07-12","o":13.74,"h":14.01,"l":13.67,"c":13.83,"v":1670100},{"d":"2022-07-13","o":13.77,"h":14.07,"l":13.65,"c":13.96,"v":1405500},{"d":"2022-07-14","o":13.82,"h":13.85,"l":13.39,"c":13.53,"v":1853300},{"d":"2022-07-15","o":13.81,"h":13.91,"l":13.41,"c":13.83,"v":1788000},{"d":"2022-07-18","o":13.94,"h":14.26,"l":13.76,"c":14.15,"v":1748100},{"d":"2022-07-19","o":14.26,"h":14.79,"l":14.26,"c":14.78,"v":1531200},{"d":"2022-07-20","o":14.76,"h":14.95,"l":14.66,"c":14.89,"v":1501100},{"d":"2022-07-21","o":14.82,"h":15.23,"l":14.63,"c":15.22,"v":1535000},{"d":"2022-07-22","o":15.32,"h":15.48,"l":15.12,"c":15.24,"v":1998700},{"d":"2022-07-25","o":15.25,"h":15.55,"l":15.22,"c":15.52,"v":1481000},{"d":"2022-07-26","o":15.5,"h":15.62,"l":15.26,"c":15.61,"v":1932400},{"d":"2022-07-27","o":15.68,"h":15.98,"l":15.62,"c":15.88,"v":1962300},{"d":"2022-07-28","o":15.95,"h":16.44,"l":15.95,"c":16.42,"v":2402100},{"d":"2022-07-29","o":16.56,"h":16.77,"l":16.45,"c":16.62,"v":2640400},{"d":"2022-08-01","o":16.51,"h":16.75,"l":16.18,"c":16.55,"v":2292100},{"d":"2022-08-02","o":15.92,"h":16.27,"l":15.14,"c":15.19,"v":9157000},{"d":"2022-08-03","o":15.24,"h":15.56,"l":15.05,"c":15.45,"v":4770100},{"d":"2022-08-04","o":15.5,"h":15.65,"l":15.25,"c":15.62,"v":2195500},{"d":"2022-08-05","o":15.56,"h":15.77,"l":15.5,"c":15.64,"v":1577900},{"d":"2022-08-08","o":15.81,"h":16.16,"l":15.81,"c":16.03,"v":2647400},{"d":"2022-08-09","o":16.02,"h":16.07,"l":15.68,"c":15.86,"v":1702100},{"d":"2022-08-10","o":16.11,"h":16.21,"l":16.02,"c":16.04,"v":2133300},{"d":"2022-08-11","o":16.09,"h":16.18,"l":15.85,"c":15.94,"v":2262000},{"d":"2022-08-12","o":15.56,"h":15.76,"l":15.48,"c":15.74,"v":1966500},{"d":"2022-08-15","o":15.7,"h":15.77,"l":15.56,"c":15.69,"v":1316100},{"d":"2022-08-16","o":15.69,"h":15.88,"l":15.64,"c":15.82,"v":1627900},{"d":"2022-08-17","o":15.8,"h":15.8,"l":15.46,"c":15.62,"v":1793700},{"d":"2022-08-18","o":15.64,"h":15.88,"l":15.64,"c":15.69,"v":1548600},{"d":"2022-08-19","o":15.57,"h":15.61,"l":15.37,"c":15.45,"v":1304400},{"d":"2022-08-22","o":15.25,"h":15.29,"l":15.01,"c":15.05,"v":1941000},{"d":"2022-08-23","o":15.14,"h":15.44,"l":15.13,"c":15.32,"v":1314300},{"d":"2022-08-24","o":15.34,"h":15.5,"l":15.27,"c":15.32,"v":1556700},{"d":"2022-08-25","o":15.33,"h":15.57,"l":15.33,"c":15.44,"v":1378600},{"d":"2022-08-26","o":15.44,"h":15.52,"l":15.07,"c":15.17,"v":1396700},{"d":"2022-08-29","o":15.1,"h":15.39,"l":14.98,"c":15.26,"v":1629800},{"d":"2022-08-30","o":15.37,"h":15.38,"l":14.85,"c":14.86,"v":1623200},{"d":"2022-08-31","o":14.99,"h":15.21,"l":14.78,"c":14.98,"v":2276300},{"d":"2022-09-01","o":14.87,"h":14.92,"l":14.22,"c":14.56,"v":2715500},{"d":"2022-09-02","o":14.75,"h":14.84,"l":14.47,"c":14.54,"v":1590300},{"d":"2022-09-06","o":14.7,"h":14.82,"l":14.42,"c":14.59,"v":2249200},{"d":"2022-09-07","o":14.56,"h":14.8,"l":14.43,"c":14.8,"v":1462100},{"d":"2022-09-08","o":14.65,"h":14.87,"l":14.58,"c":14.85,"v":1690600},{"d":"2022-09-09","o":14.99,"h":15.25,"l":14.95,"c":15.2,"v":1594900},{"d":"2022-09-12","o":15.34,"h":15.45,"l":15.29,"c":15.35,"v":1470500},{"d":"2022-09-13","o":15.05,"h":15.12,"l":14.76,"c":14.79,"v":1647500},{"d":"2022-09-14","o":14.99,"h":15.13,"l":14.95,"c":15.11,"v":1806300},{"d":"2022-09-15","o":15.09,"h":15.14,"l":14.72,"c":14.76,"v":2003200},{"d":"2022-09-16","o":14.61,"h":14.74,"l":14.52,"c":14.67,"v":3627500},{"d":"2022-09-19","o":14.5,"h":14.83,"l":14.43,"c":14.7,"v":1858000},{"d":"2022-09-20","o":14.63,"h":14.69,"l":14.33,"c":14.36,"v":1372000},{"d":"2022-09-21","o":14.48,"h":14.52,"l":14.09,"c":14.09,"v":1513500},{"d":"2022-09-22","o":14.05,"h":14.09,"l":13.43,"c":13.48,"v":2409400},{"d":"2022-09-23","o":13.22,"h":13.28,"l":12.7,"c":12.91,"v":3453600},{"d":"2022-09-26","o":12.8,"h":12.91,"l":12.24,"c":12.35,"v":3187800},{"d":"2022-09-27","o":12.57,"h":12.63,"l":12.01,"c":12.12,"v":2602700},{"d":"2022-09-28","o":12.2,"h":12.47,"l":12.03,"c":12.4,"v":2871800},{"d":"2022-09-29","o":12.2,"h":12.32,"l":11.44,"c":11.58,"v":4561300},{"d":"2022-09-30","o":11.65,"h":11.93,"l":11.49,"c":11.5,"v":2724500},{"d":"2022-10-03","o":11.67,"h":12.07,"l":11.16,"c":11.92,"v":2590200},{"d":"2022-10-04","o":12.29,"h":12.92,"l":12.29,"c":12.86,"v":3575500},{"d":"2022-10-05","o":12.55,"h":12.6,"l":11.93,"c":12.42,"v":2620700},{"d":"2022-10-06","o":12.35,"h":12.41,"l":11.85,"c":12.05,"v":2942000},{"d":"2022-10-07","o":11.93,"h":12.18,"l":11.72,"c":11.85,"v":2385000},{"d":"2022-10-10","o":11.82,"h":12.05,"l":11.57,"c":11.64,"v":1911000},{"d":"2022-10-11","o":11.65,"h":12.36,"l":11.51,"c":12.29,"v":2880200},{"d":"2022-10-12","o":12.29,"h":12.4,"l":11.88,"c":12.24,"v":2562500},{"d":"2022-10-13","o":11.94,"h":12.53,"l":11.76,"c":12.46,"v":2457000},{"d":"2022-10-14","o":12.57,"h":12.78,"l":12.05,"c":12.09,"v":2310900},{"d":"2022-10-17","o":12.3,"h":12.6,"l":12.2,"c":12.33,"v":2812300},{"d":"2022-10-18","o":12.59,"h":12.77,"l":12.43,"c":12.53,"v":2110400},{"d":"2022-10-19","o":12.39,"h":12.6,"l":12.27,"c":12.4,"v":1924000},{"d":"2022-10-20","o":12.45,"h":12.54,"l":12.17,"c":12.21,"v":1967300},{"d":"2022-10-21","o":12.31,"h":12.36,"l":12,"c":12.3,"v":1797800},{"d":"2022-10-24","o":12.41,"h":12.54,"l":12.2,"c":12.46,"v":1445500},{"d":"2022-10-25","o":12.55,"h":13.21,"l":12.48,"c":13.07,"v":1871100},{"d":"2022-10-26","o":13.17,"h":13.41,"l":13.01,"c":13.21,"v":1999000},{"d":"2022-10-27","o":13.39,"h":13.75,"l":13.32,"c":13.44,"v":1599800},{"d":"2022-10-28","o":13.4,"h":13.93,"l":13.37,"c":13.83,"v":1648100},{"d":"2022-10-31","o":13.74,"h":13.89,"l":13.59,"c":13.77,"v":1300800},{"d":"2022-11-01","o":14.08,"h":14.19,"l":13.62,"c":13.7,"v":1602600},{"d":"2022-11-02","o":13.6,"h":13.92,"l":13.33,"c":13.34,"v":1378500},{"d":"2022-11-03","o":13.1,"h":13.29,"l":12.79,"c":13.16,"v":2722200},{"d":"2022-11-04","o":14.16,"h":14.63,"l":13.81,"c":14.47,"v":3523000},{"d":"2022-11-07","o":14.65,"h":14.77,"l":14.34,"c":14.48,"v":2158800},{"d":"2022-11-08","o":14.49,"h":14.72,"l":14.19,"c":14.31,"v":2940000},{"d":"2022-11-09","o":14.18,"h":14.5,"l":14.02,"c":14.13,"v":1975900},{"d":"2022-11-10","o":14.75,"h":14.92,"l":14.25,"c":14.92,"v":4081800},{"d":"2022-11-11","o":14.85,"h":15.06,"l":14.6,"c":15,"v":3808800},{"d":"2022-11-14","o":15,"h":15.01,"l":14.71,"c":14.77,"v":3212400},{"d":"2022-11-15","o":15.01,"h":15.11,"l":14.65,"c":14.84,"v":3723200},{"d":"2022-11-16","o":14.73,"h":14.79,"l":14.47,"c":14.53,"v":2080500},{"d":"2022-11-17","o":13.85,"h":14.03,"l":13.62,"c":14.01,"v":1882000},{"d":"2022-11-18","o":14.23,"h":14.31,"l":13.97,"c":14.31,"v":1608800},{"d":"2022-11-21","o":14.29,"h":14.49,"l":14.22,"c":14.48,"v":1524400},{"d":"2022-11-22","o":14.48,"h":14.7,"l":14.35,"c":14.64,"v":1347700},{"d":"2022-11-23","o":14.57,"h":14.66,"l":14.36,"c":14.44,"v":1213000},{"d":"2022-11-25","o":14.47,"h":14.78,"l":14.46,"c":14.64,"v":683700},{"d":"2022-11-28","o":14.56,"h":14.72,"l":14.55,"c":14.59,"v":1410400},{"d":"2022-11-29","o":14.59,"h":14.66,"l":14.42,"c":14.66,"v":949900},{"d":"2022-11-30","o":14.66,"h":14.91,"l":14.46,"c":14.88,"v":2233100},{"d":"2022-12-01","o":14.98,"h":15.23,"l":14.78,"c":14.81,"v":1698300},{"d":"2022-12-02","o":14.6,"h":14.82,"l":14.4,"c":14.77,"v":1059500},{"d":"2022-12-05","o":14.63,"h":14.68,"l":14.38,"c":14.4,"v":1174400},{"d":"2022-12-06","o":14.38,"h":14.4,"l":13.83,"c":14.03,"v":1736900},{"d":"2022-12-07","o":13.99,"h":14.1,"l":13.8,"c":13.96,"v":1596300},{"d":"2022-12-08","o":14.02,"h":14.28,"l":13.89,"c":13.93,"v":2990700},{"d":"2022-12-09","o":13.95,"h":14.17,"l":13.81,"c":14.01,"v":1549700},{"d":"2022-12-12","o":14.02,"h":14.16,"l":13.87,"c":14.13,"v":1628700},{"d":"2022-12-13","o":14.5,"h":14.64,"l":13.95,"c":14.08,"v":2943300},{"d":"2022-12-14","o":14.02,"h":14.17,"l":13.82,"c":13.88,"v":1613800},{"d":"2022-12-15","o":13.72,"h":13.78,"l":13.52,"c":13.69,"v":1401100},{"d":"2022-12-16","o":13.52,"h":13.65,"l":13.36,"c":13.5,"v":2449800},{"d":"2022-12-19","o":13.54,"h":13.71,"l":13.36,"c":13.44,"v":1495000},{"d":"2022-12-20","o":13.37,"h":13.53,"l":13.19,"c":13.4,"v":1094800},{"d":"2022-12-21","o":13.55,"h":13.71,"l":13.54,"c":13.68,"v":1021900},{"d":"2022-12-22","o":13.58,"h":13.6,"l":13.24,"c":13.59,"v":1089400},{"d":"2022-12-23","o":13.53,"h":13.73,"l":13.52,"c":13.7,"v":821600},{"d":"2022-12-27","o":13.68,"h":13.73,"l":13.5,"c":13.59,"v":1098600},{"d":"2022-12-28","o":13.56,"h":13.58,"l":13.1,"c":13.15,"v":1271800},{"d":"2022-12-29","o":13.2,"h":13.35,"l":13.12,"c":13.25,"v":1706500},{"d":"2022-12-30","o":13.16,"h":13.24,"l":13.02,"c":13.19,"v":1699800},{"d":"2023-01-03","o":13.38,"h":13.62,"l":13.29,"c":13.55,"v":1416500},{"d":"2023-01-04","o":13.75,"h":13.94,"l":13.68,"c":13.81,"v":1641100},{"d":"2023-01-05","o":13.75,"h":13.8,"l":13.54,"c":13.66,"v":1157900},{"d":"2023-01-06","o":13.75,"h":13.94,"l":13.66,"c":13.79,"v":2205100},{"d":"2023-01-09","o":13.9,"h":13.95,"l":13.73,"c":13.74,"v":1423800},{"d":"2023-01-10","o":13.75,"h":13.98,"l":13.68,"c":13.96,"v":899800},{"d":"2023-01-11","o":14,"h":14.24,"l":14,"c":14.09,"v":1220100},{"d":"2023-01-12","o":14.22,"h":14.24,"l":14.05,"c":14.13,"v":1350200},{"d":"2023-01-13","o":14.01,"h":14.33,"l":14.01,"c":14.3,"v":1066900},{"d":"2023-01-17","o":14.25,"h":14.43,"l":14.19,"c":14.24,"v":1537900},{"d":"2023-01-18","o":14.33,"h":14.39,"l":14.12,"c":14.17,"v":1251400},{"d":"2023-01-19","o":14.01,"h":14.17,"l":13.95,"c":14.17,"v":1148400},{"d":"2023-01-20","o":14.2,"h":14.31,"l":14.02,"c":14.27,"v":1304600},{"d":"2023-01-23","o":14.3,"h":14.48,"l":14.29,"c":14.4,"v":1159800},{"d":"2023-01-24","o":14.25,"h":14.49,"l":14.25,"c":14.36,"v":899700},{"d":"2023-01-25","o":14.33,"h":14.5,"l":14.23,"c":14.46,"v":1173300},{"d":"2023-01-26","o":14.55,"h":14.71,"l":14.5,"c":14.67,"v":1195000},{"d":"2023-01-27","o":14.74,"h":14.92,"l":14.65,"c":14.89,"v":1533700},{"d":"2023-01-30","o":14.8,"h":14.85,"l":14.53,"c":14.61,"v":1518400},{"d":"2023-01-31","o":14.7,"h":15.01,"l":14.7,"c":14.93,"v":1837300},{"d":"2023-02-01","o":14.93,"h":15.26,"l":14.86,"c":15.16,"v":2274800},{"d":"2023-02-02","o":15.31,"h":15.39,"l":15.14,"c":15.34,"v":1973400},{"d":"2023-02-03","o":15.15,"h":15.37,"l":15.02,"c":15.31,"v":1502400},{"d":"2023-02-06","o":15.25,"h":15.25,"l":14.72,"c":14.83,"v":2069100},{"d":"2023-02-07","o":14.82,"h":15.21,"l":14.75,"c":15.12,"v":2557700},{"d":"2023-02-08","o":15.11,"h":15.15,"l":14.86,"c":14.87,"v":1950300},{"d":"2023-02-09","o":15,"h":15.06,"l":14.34,"c":14.44,"v":2750400},{"d":"2023-02-10","o":14.46,"h":14.65,"l":14.37,"c":14.65,"v":2154300},{"d":"2023-02-13","o":14.7,"h":15.07,"l":14.66,"c":15,"v":1865700},{"d":"2023-02-14","o":14.95,"h":14.98,"l":14.72,"c":14.89,"v":1312400},{"d":"2023-02-15","o":14.78,"h":15.03,"l":14.73,"c":15,"v":1312000},{"d":"2023-02-16","o":14.83,"h":15,"l":14.79,"c":14.89,"v":2194100},{"d":"2023-02-17","o":15.21,"h":15.63,"l":14.91,"c":15.54,"v":3524200},{"d":"2023-02-21","o":15.45,"h":15.55,"l":15.2,"c":15.3,"v":3598300},{"d":"2023-02-22","o":15.33,"h":15.53,"l":15.25,"c":15.29,"v":3500700},{"d":"2023-02-23","o":15.43,"h":15.45,"l":15.16,"c":15.36,"v":1968300},{"d":"2023-02-24","o":15.25,"h":15.33,"l":15.15,"c":15.28,"v":1982600},{"d":"2023-02-27","o":15.42,"h":15.51,"l":15.03,"c":15.13,"v":2703700},{"d":"2023-02-28","o":15.15,"h":15.32,"l":15.03,"c":15.08,"v":4120100},{"d":"2023-03-01","o":15.07,"h":15.1,"l":14.79,"c":14.99,"v":3320400},{"d":"2023-03-02","o":14.66,"h":15,"l":14.59,"c":14.97,"v":3548000},{"d":"2023-03-03","o":15,"h":15.19,"l":14.97,"c":15.07,"v":3478200},{"d":"2023-03-06","o":15.18,"h":15.3,"l":15.11,"c":15.24,"v":3569400},{"d":"2023-03-07","o":15.25,"h":15.33,"l":14.94,"c":15.04,"v":2342600},{"d":"2023-03-08","o":15.1,"h":15.12,"l":14.52,"c":14.8,"v":2911000},{"d":"2023-03-09","o":14.82,"h":14.83,"l":14.09,"c":14.11,"v":3758800},{"d":"2023-03-10","o":13.59,"h":13.65,"l":12.93,"c":13.15,"v":5387200},{"d":"2023-03-13","o":12.85,"h":13.23,"l":12.31,"c":12.99,"v":5768300},{"d":"2023-03-14","o":13.28,"h":13.44,"l":11.74,"c":12.12,"v":15547900},{"d":"2023-03-15","o":11.51,"h":11.61,"l":11.08,"c":11.53,"v":10201300},{"d":"2023-03-16","o":11.6,"h":11.8,"l":11.37,"c":11.5,"v":4648800},{"d":"2023-03-17","o":11.79,"h":11.79,"l":11.07,"c":11.19,"v":7068600},{"d":"2023-03-20","o":11.58,"h":12.25,"l":11.56,"c":11.82,"v":8943700},{"d":"2023-03-21","o":11.97,"h":12.21,"l":11.84,"c":11.91,"v":4039300},{"d":"2023-03-22","o":11.86,"h":11.9,"l":11.13,"c":11.14,"v":6037900},{"d":"2023-03-23","o":11.22,"h":11.39,"l":10.8,"c":10.84,"v":6586800},{"d":"2023-03-24","o":10.67,"h":11.16,"l":10.58,"c":11.11,"v":4524000},{"d":"2023-03-27","o":11.37,"h":11.45,"l":11.14,"c":11.18,"v":4828900},{"d":"2023-03-28","o":11.12,"h":11.14,"l":10.77,"c":10.94,"v":5311100},{"d":"2023-03-29","o":11.09,"h":11.11,"l":10.93,"c":11.04,"v":3317800},{"d":"2023-03-30","o":11.16,"h":11.23,"l":10.9,"c":11.07,"v":3138100},{"d":"2023-03-31","o":11.15,"h":11.49,"l":11.06,"c":11.49,"v":3408200},{"d":"2023-04-03","o":11.5,"h":11.7,"l":11.38,"c":11.46,"v":3357300},{"d":"2023-04-04","o":11.51,"h":11.54,"l":11.19,"c":11.25,"v":3080800},{"d":"2023-04-05","o":11.12,"h":11.29,"l":11.05,"c":11.21,"v":2618900},{"d":"2023-04-06","o":11.27,"h":11.31,"l":10.9,"c":10.95,"v":3868700},{"d":"2023-04-10","o":10.91,"h":10.95,"l":10.26,"c":10.66,"v":9976000},{"d":"2023-04-11","o":10.67,"h":10.84,"l":10.61,"c":10.75,"v":3409200},{"d":"2023-04-12","o":10.83,"h":10.85,"l":10.54,"c":10.62,"v":4772000},{"d":"2023-04-13","o":10.56,"h":10.61,"l":10.25,"c":10.42,"v":5459800},{"d":"2023-04-14","o":10.5,"h":10.6,"l":10.19,"c":10.32,"v":5028800},{"d":"2023-04-17","o":10.34,"h":10.55,"l":10.19,"c":10.52,"v":3405900},{"d":"2023-04-18","o":10.46,"h":10.65,"l":10.31,"c":10.45,"v":3940600},{"d":"2023-04-19","o":10.37,"h":11.19,"l":10.37,"c":11.05,"v":6441300},{"d":"2023-04-20","o":10.9,"h":10.95,"l":10.73,"c":10.93,"v":3501200},{"d":"2023-04-21","o":10.89,"h":10.92,"l":10.51,"c":10.69,"v":4461800},{"d":"2023-04-24","o":10.43,"h":10.57,"l":10.1,"c":10.49,"v":6900800},{"d":"2023-04-25","o":10.43,"h":10.51,"l":10.29,"c":10.42,"v":3528700},{"d":"2023-04-26","o":10.41,"h":10.75,"l":10.35,"c":10.48,"v":3129900},{"d":"2023-04-27","o":10.58,"h":11.06,"l":10.57,"c":11.02,"v":4222400},{"d":"2023-04-28","o":10.98,"h":11.48,"l":10.96,"c":11.47,"v":4471500},{"d":"2023-05-01","o":11.33,"h":11.38,"l":11.05,"c":11.21,"v":4593700},{"d":"2023-05-02","o":11.15,"h":11.3,"l":10.79,"c":11.28,"v":5505900},{"d":"2023-05-03","o":11.3,"h":11.52,"l":11.02,"c":11.02,"v":4007600},{"d":"2023-05-04","o":11.02,"h":11.09,"l":10.7,"c":10.91,"v":5085700},{"d":"2023-05-05","o":11.51,"h":11.88,"l":11.06,"c":11.75,"v":7366600},{"d":"2023-05-08","o":12.1,"h":12.5,"l":11.92,"c":12.21,"v":11087500},{"d":"2023-05-09","o":12.2,"h":12.42,"l":11.99,"c":12.31,"v":3554400},{"d":"2023-05-10","o":12.52,"h":12.55,"l":12.1,"c":12.23,"v":3664100},{"d":"2023-05-11","o":12.21,"h":12.25,"l":11.97,"c":12.18,"v":3624100},{"d":"2023-05-12","o":12.3,"h":12.47,"l":12.18,"c":12.42,"v":2705600},{"d":"2023-05-15","o":12.53,"h":12.86,"l":12.5,"c":12.78,"v":3785000},{"d":"2023-05-16","o":12.78,"h":12.83,"l":12.45,"c":12.46,"v":3638700},{"d":"2023-05-17","o":12.62,"h":12.96,"l":12.57,"c":12.87,"v":4508700},{"d":"2023-05-18","o":12.6,"h":12.85,"l":12.49,"c":12.81,"v":4275900},{"d":"2023-05-19","o":12.85,"h":12.87,"l":12.18,"c":12.3,"v":3987900},{"d":"2023-05-22","o":12.3,"h":12.58,"l":12.13,"c":12.51,"v":3333300},{"d":"2023-05-23","o":12.5,"h":12.92,"l":12.48,"c":12.55,"v":2936600},{"d":"2023-05-24","o":12.45,"h":12.49,"l":12.16,"c":12.22,"v":3100100},{"d":"2023-05-25","o":12.22,"h":12.29,"l":11.92,"c":12.24,"v":2392800},{"d":"2023-05-26","o":12.28,"h":12.82,"l":12.23,"c":12.64,"v":2907700},{"d":"2023-05-30","o":12.67,"h":12.75,"l":12.48,"c":12.68,"v":1931700},{"d":"2023-05-31","o":12.65,"h":12.78,"l":12.46,"c":12.61,"v":2618400},{"d":"2023-06-01","o":12.63,"h":12.88,"l":12.55,"c":12.85,"v":2071200},{"d":"2023-06-02","o":13.04,"h":13.62,"l":13.04,"c":13.44,"v":4851000},{"d":"2023-06-05","o":13.5,"h":13.69,"l":13.14,"c":13.57,"v":2424200},{"d":"2023-06-06","o":13.55,"h":14.08,"l":13.47,"c":13.91,"v":2954200},{"d":"2023-06-07","o":13.98,"h":14.22,"l":13.9,"c":14.19,"v":3135200},{"d":"2023-06-08","o":14.08,"h":14.21,"l":13.88,"c":14.13,"v":2324700},{"d":"2023-06-09","o":14.08,"h":14.17,"l":13.92,"c":14.09,"v":1687900},{"d":"2023-06-12","o":14.14,"h":14.27,"l":13.98,"c":14.03,"v":2767600},{"d":"2023-06-13","o":14.12,"h":14.32,"l":14.08,"c":14.18,"v":2301400},{"d":"2023-06-14","o":14.24,"h":14.38,"l":14.04,"c":14.12,"v":3013800},{"d":"2023-06-15","o":13.99,"h":14.28,"l":13.98,"c":14.19,"v":2666100},{"d":"2023-06-16","o":14.27,"h":14.3,"l":13.84,"c":13.87,"v":3956200},{"d":"2023-06-20","o":13.7,"h":13.8,"l":13.31,"c":13.44,"v":4158200},{"d":"2023-06-21","o":14.24,"h":14.6,"l":14.04,"c":14.43,"v":16966500},{"d":"2023-06-22","o":14.34,"h":14.61,"l":13.95,"c":14.08,"v":47485800},{"d":"2023-06-23","o":13.9,"h":13.96,"l":13.58,"c":13.65,"v":7508100},{"d":"2023-06-26","o":13.6,"h":14.18,"l":13.36,"c":13.94,"v":4352200},{"d":"2023-06-27","o":14.07,"h":14.44,"l":13.94,"c":14.3,"v":3344400},{"d":"2023-06-28","o":14.3,"h":14.41,"l":14.2,"c":14.39,"v":2392700},{"d":"2023-06-29","o":14.39,"h":14.7,"l":14.37,"c":14.59,"v":5152200},{"d":"2023-06-30","o":14.7,"h":14.9,"l":14.61,"c":14.82,"v":3647200},{"d":"2023-07-03","o":14.95,"h":15.05,"l":14.78,"c":15.05,"v":1918700},{"d":"2023-07-05","o":15,"h":15.09,"l":14.87,"c":15.05,"v":4071100},{"d":"2023-07-06","o":14.86,"h":14.88,"l":14.44,"c":14.62,"v":3271500},{"d":"2023-07-07","o":14.59,"h":14.85,"l":14.56,"c":14.68,"v":5723000},{"d":"2023-07-10","o":14.7,"h":15.33,"l":14.67,"c":15.29,"v":3390200},{"d":"2023-07-11","o":15.35,"h":15.69,"l":15.32,"c":15.69,"v":3304800},{"d":"2023-07-12","o":15.96,"h":16.07,"l":15.76,"c":15.78,"v":2868800},{"d":"2023-07-13","o":15.85,"h":15.95,"l":15.72,"c":15.9,"v":2470600},{"d":"2023-07-14","o":15.82,"h":15.85,"l":15.61,"c":15.76,"v":2552600},{"d":"2023-07-17","o":15.78,"h":16.1,"l":15.7,"c":16.08,"v":2030600},{"d":"2023-07-18","o":16.08,"h":16.52,"l":16.07,"c":16.32,"v":2576600},{"d":"2023-07-19","o":16.55,"h":16.89,"l":16.54,"c":16.84,"v":3548700},{"d":"2023-07-20","o":16.84,"h":16.87,"l":16.59,"c":16.66,"v":3624400},{"d":"2023-07-21","o":16.73,"h":16.83,"l":16.35,"c":16.54,"v":3494000},{"d":"2023-07-24","o":16.23,"h":16.48,"l":16.17,"c":16.29,"v":3217600},{"d":"2023-07-25","o":16.32,"h":16.43,"l":16.02,"c":16.04,"v":2193400},{"d":"2023-07-26","o":16.04,"h":16.58,"l":16.04,"c":16.54,"v":3385000},{"d":"2023-07-27","o":16.6,"h":16.72,"l":16.14,"c":16.15,"v":3853000},{"d":"2023-07-28","o":16.8,"h":17.74,"l":16.58,"c":17.62,"v":10584700},{"d":"2023-07-31","o":17.16,"h":17.35,"l":16.58,"c":16.91,"v":7638300},{"d":"2023-08-01","o":16.95,"h":16.96,"l":16.33,"c":16.36,"v":4055700},{"d":"2023-08-02","o":16.1,"h":16.49,"l":16.03,"c":16.27,"v":2772800},{"d":"2023-08-03","o":16.34,"h":16.52,"l":16.17,"c":16.48,"v":2635300},{"d":"2023-08-04","o":16.55,"h":16.79,"l":16.53,"c":16.71,"v":3821100},{"d":"2023-08-07","o":16.76,"h":16.95,"l":16.55,"c":16.74,"v":2602600},{"d":"2023-08-08","o":16.51,"h":16.64,"l":16.32,"c":16.51,"v":2482400},{"d":"2023-08-09","o":16.5,"h":16.75,"l":16.47,"c":16.51,"v":3655800},{"d":"2023-08-10","o":16.67,"h":16.77,"l":16.36,"c":16.59,"v":2095900},{"d":"2023-08-11","o":16.58,"h":16.67,"l":16.47,"c":16.58,"v":2136000},{"d":"2023-08-14","o":16.12,"h":16.22,"l":15.77,"c":16.08,"v":2702600},{"d":"2023-08-15","o":15.89,"h":16.02,"l":15.55,"c":15.69,"v":2648100},{"d":"2023-08-16","o":15.7,"h":15.89,"l":15.45,"c":15.47,"v":2044400},{"d":"2023-08-17","o":15.45,"h":15.49,"l":15.02,"c":15.03,"v":3432900},{"d":"2023-08-18","o":14.85,"h":15.14,"l":14.7,"c":15.05,"v":3519800},{"d":"2023-08-21","o":15.1,"h":15.27,"l":15,"c":15.23,"v":2636800},{"d":"2023-08-22","o":15.41,"h":15.48,"l":15.02,"c":15.05,"v":1969900},{"d":"2023-08-23","o":15.15,"h":15.37,"l":15.09,"c":15.34,"v":2376100},{"d":"2023-08-24","o":15.29,"h":15.72,"l":15.28,"c":15.44,"v":2072800},{"d":"2023-08-25","o":15.49,"h":15.69,"l":15.23,"c":15.55,"v":1837200},{"d":"2023-08-28","o":15.6,"h":15.94,"l":15.59,"c":15.8,"v":2780200},{"d":"2023-08-29","o":15.8,"h":16.19,"l":15.71,"c":16.01,"v":2135300},{"d":"2023-08-30","o":15.95,"h":16.1,"l":15.9,"c":15.97,"v":2719300},{"d":"2023-08-31","o":16.12,"h":16.21,"l":15.91,"c":15.96,"v":7776600},{"d":"2023-09-01","o":16.13,"h":16.28,"l":16.04,"c":16.16,"v":2892800},{"d":"2023-09-05","o":16,"h":16.16,"l":15.92,"c":15.96,"v":2267400},{"d":"2023-09-06","o":15.95,"h":16.14,"l":15.81,"c":15.85,"v":1681100},{"d":"2023-09-07","o":15.85,"h":15.93,"l":15.77,"c":15.81,"v":1978500},{"d":"2023-09-08","o":15.79,"h":16.01,"l":15.71,"c":15.91,"v":1589700},{"d":"2023-09-11","o":16,"h":16.07,"l":15.84,"c":15.99,"v":2091600},{"d":"2023-09-12","o":15.9,"h":16.01,"l":15.73,"c":15.74,"v":1660300},{"d":"2023-09-13","o":15.65,"h":15.81,"l":15.53,"c":15.65,"v":1775600},{"d":"2023-09-14","o":15.85,"h":15.93,"l":15.75,"c":15.87,"v":1404000},{"d":"2023-09-15","o":15.87,"h":16.06,"l":15.73,"c":16.03,"v":4095300},{"d":"2023-09-18","o":16.03,"h":16.04,"l":15.74,"c":15.76,"v":2079000},{"d":"2023-09-19","o":15.77,"h":15.89,"l":15.59,"c":15.77,"v":1622500},{"d":"2023-09-20","o":15.82,"h":15.89,"l":15.47,"c":15.48,"v":2067700},{"d":"2023-09-21","o":15.35,"h":15.4,"l":14.87,"c":14.87,"v":5640500},{"d":"2023-09-22","o":15.01,"h":15.07,"l":14.85,"c":14.89,"v":2185800},{"d":"2023-09-25","o":14.8,"h":14.89,"l":14.72,"c":14.79,"v":2020500},{"d":"2023-09-26","o":14.67,"h":15,"l":14.65,"c":14.73,"v":2398000},{"d":"2023-09-27","o":14.82,"h":15.05,"l":14.78,"c":14.84,"v":2218600},{"d":"2023-09-28","o":14.82,"h":15.28,"l":14.78,"c":15.23,"v":2615400},{"d":"2023-09-29","o":15.34,"h":15.44,"l":15.15,"c":15.18,"v":2820900},{"d":"2023-10-02","o":15.13,"h":15.15,"l":14.36,"c":14.41,"v":3557700},{"d":"2023-10-03","o":14.26,"h":14.39,"l":13.67,"c":13.85,"v":7042900},{"d":"2023-10-04","o":13.76,"h":13.82,"l":13.29,"c":13.55,"v":5739300},{"d":"2023-10-05","o":13.45,"h":13.97,"l":13.31,"c":13.87,"v":3844900},{"d":"2023-10-06","o":13.65,"h":14,"l":13.54,"c":13.68,"v":4923200},{"d":"2023-10-09","o":13.58,"h":14.22,"l":13.57,"c":14.19,"v":2810800},{"d":"2023-10-10","o":14.28,"h":14.53,"l":14.07,"c":14.47,"v":3951700},{"d":"2023-10-11","o":14.59,"h":14.81,"l":14.56,"c":14.63,"v":3412800},{"d":"2023-10-12","o":14.64,"h":14.73,"l":14.13,"c":14.31,"v":2752400},{"d":"2023-10-13","o":14.41,"h":14.46,"l":13.97,"c":14.23,"v":2602900},{"d":"2023-10-16","o":14.42,"h":14.71,"l":14.32,"c":14.6,"v":2084200},{"d":"2023-10-17","o":14.48,"h":14.76,"l":14.47,"c":14.58,"v":1921500},{"d":"2023-10-18","o":14.42,"h":14.45,"l":14.17,"c":14.3,"v":2560500},{"d":"2023-10-19","o":14.21,"h":14.39,"l":13.94,"c":13.94,"v":2833000},{"d":"2023-10-20","o":13.97,"h":14.26,"l":13.85,"c":14,"v":3303600},{"d":"2023-10-23","o":13.92,"h":14.03,"l":13.59,"c":13.63,"v":4002700},{"d":"2023-10-24","o":13.63,"h":13.94,"l":13.63,"c":13.75,"v":2914100},{"d":"2023-10-25","o":13.6,"h":13.77,"l":13.01,"c":13.01,"v":7493200},{"d":"2023-10-26","o":13.08,"h":13.25,"l":12.73,"c":12.81,"v":8417200},{"d":"2023-10-27","o":13.32,"h":13.79,"l":12.21,"c":12.6,"v":10348100},{"d":"2023-10-30","o":12.74,"h":12.76,"l":12.19,"c":12.45,"v":6703100},{"d":"2023-10-31","o":12.5,"h":12.82,"l":12.23,"c":12.61,"v":5740000},{"d":"2023-11-01","o":12.65,"h":12.68,"l":12.14,"c":12.4,"v":6291600},{"d":"2023-11-02","o":12.79,"h":13.33,"l":12.66,"c":13.32,"v":6546300},{"d":"2023-11-03","o":13.62,"h":14.11,"l":12.86,"c":12.89,"v":7265000},{"d":"2023-11-06","o":12.95,"h":13.06,"l":12.37,"c":12.43,"v":7065400},{"d":"2023-11-07","o":12.48,"h":12.7,"l":12.37,"c":12.62,"v":4291900},{"d":"2023-11-08","o":12.66,"h":13.14,"l":12.57,"c":13.1,"v":4781100},{"d":"2023-11-09","o":13.26,"h":13.38,"l":12.72,"c":12.86,"v":5580700},{"d":"2023-11-10","o":12.98,"h":13.13,"l":12.79,"c":13.06,"v":2903200},{"d":"2023-11-13","o":13.05,"h":13.12,"l":12.94,"c":12.98,"v":2082800},{"d":"2023-11-14","o":13.47,"h":13.8,"l":13.3,"c":13.7,"v":4506400},{"d":"2023-11-15","o":13.73,"h":13.85,"l":13.43,"c":13.84,"v":4219400},{"d":"2023-11-16","o":13.14,"h":13.31,"l":12.05,"c":12.24,"v":14861300},{"d":"2023-11-17","o":12.34,"h":12.66,"l":12.24,"c":12.5,"v":4520800},{"d":"2023-11-20","o":12.4,"h":12.56,"l":12.25,"c":12.4,"v":3616200},{"d":"2023-11-21","o":12.36,"h":12.54,"l":12.19,"c":12.19,"v":5438500},{"d":"2023-11-22","o":12.27,"h":12.35,"l":12.13,"c":12.17,"v":3960000},{"d":"2023-11-24","o":12.21,"h":12.27,"l":12.11,"c":12.14,"v":1918100},{"d":"2023-11-27","o":12.2,"h":12.35,"l":12,"c":12.03,"v":5885900},{"d":"2023-11-28","o":12.12,"h":12.13,"l":11.77,"c":12.06,"v":7220300},{"d":"2023-11-29","o":12.13,"h":12.47,"l":12.03,"c":12.09,"v":5281700},{"d":"2023-11-30","o":12.34,"h":12.6,"l":12.25,"c":12.48,"v":4625200},{"d":"2023-12-01","o":12.44,"h":13.48,"l":12.36,"c":13.44,"v":8401700},{"d":"2023-12-04","o":13.42,"h":13.86,"l":13.4,"c":13.86,"v":6142500},{"d":"2023-12-05","o":13.67,"h":13.95,"l":13.52,"c":13.67,"v":6230900},{"d":"2023-12-06","o":13.8,"h":14.05,"l":13.07,"c":13.15,"v":4500500},{"d":"2023-12-07","o":13.17,"h":13.66,"l":13.11,"c":13.64,"v":2981600},{"d":"2023-12-08","o":13.54,"h":13.77,"l":13.47,"c":13.65,"v":2897400},{"d":"2023-12-11","o":13.8,"h":14.39,"l":13.77,"c":14.1,"v":4875400},{"d":"2023-12-12","o":14.04,"h":14.42,"l":13.98,"c":14.19,"v":4370200},{"d":"2023-12-13","o":14.17,"h":14.98,"l":13.86,"c":14.88,"v":6063500},{"d":"2023-12-14","o":15.25,"h":16.05,"l":15.24,"c":15.7,"v":7017100},{"d":"2023-12-15","o":15.82,"h":15.88,"l":15.24,"c":15.38,"v":7740700},{"d":"2023-12-18","o":15.46,"h":15.76,"l":15.26,"c":15.36,"v":2933100},{"d":"2023-12-19","o":15.53,"h":16.23,"l":15.51,"c":16.1,"v":6612600},{"d":"2023-12-20","o":15.9,"h":16.16,"l":15.48,"c":15.49,"v":5210000},{"d":"2023-12-21","o":15.67,"h":16.07,"l":15.48,"c":16.03,"v":4454000},{"d":"2023-12-22","o":15.95,"h":16.31,"l":15.59,"c":15.76,"v":5728100},{"d":"2023-12-26","o":15.84,"h":16.3,"l":15.7,"c":16.17,"v":4326500},{"d":"2023-12-27","o":16.2,"h":16.35,"l":16.01,"c":16.09,"v":3409800},{"d":"2023-12-28","o":15.96,"h":16.13,"l":15.69,"c":15.81,"v":2839400},{"d":"2023-12-29","o":15.76,"h":15.76,"l":15.06,"c":15.18,"v":4805600},{"d":"2024-01-02","o":15,"h":15.32,"l":14.8,"c":15.03,"v":5620700},{"d":"2024-01-03","o":14.8,"h":14.98,"l":14.49,"c":14.69,"v":3427800},{"d":"2024-01-04","o":14.67,"h":14.92,"l":14.55,"c":14.81,"v":2197200},{"d":"2024-01-05","o":14.71,"h":14.91,"l":14.36,"c":14.56,"v":4068200},{"d":"2024-01-08","o":14.51,"h":14.7,"l":14.31,"c":14.68,"v":3596200},{"d":"2024-01-09","o":14.43,"h":14.88,"l":14.41,"c":14.79,"v":2494800},{"d":"2024-01-10","o":14.82,"h":15.16,"l":14.76,"c":15.14,"v":2941200},{"d":"2024-01-11","o":15.05,"h":15.17,"l":14.67,"c":15,"v":3263300},{"d":"2024-01-12","o":15.19,"h":15.32,"l":14.6,"c":14.71,"v":3557800},{"d":"2024-01-16","o":14.57,"h":14.6,"l":14.18,"c":14.3,"v":5063600},{"d":"2024-01-17","o":14.07,"h":14.34,"l":13.89,"c":14.09,"v":5209100},{"d":"2024-01-18","o":14.19,"h":14.44,"l":14.02,"c":14.32,"v":4268300},{"d":"2024-01-19","o":14.44,"h":14.65,"l":14.05,"c":14.64,"v":3232800},{"d":"2024-01-22","o":14.74,"h":14.89,"l":13.85,"c":14.1,"v":7071100},{"d":"2024-01-23","o":14.19,"h":14.22,"l":13.89,"c":13.91,"v":4103800},{"d":"2024-01-24","o":14.11,"h":14.18,"l":13.46,"c":13.56,"v":6067800},{"d":"2024-01-25","o":13.62,"h":13.73,"l":13.47,"c":13.62,"v":4753300},{"d":"2024-01-26","o":13.75,"h":14.01,"l":13.71,"c":13.77,"v":3736000},{"d":"2024-01-29","o":13.8,"h":14.29,"l":13.73,"c":14.25,"v":4394500},{"d":"2024-01-30","o":14.16,"h":14.33,"l":14.11,"c":14.2,"v":3573100},{"d":"2024-01-31","o":14,"h":14.05,"l":13.27,"c":13.3,"v":8287000},{"d":"2024-02-01","o":13.4,"h":13.55,"l":12.92,"c":13.5,"v":7711700},{"d":"2024-02-02","o":13.38,"h":13.53,"l":12.73,"c":12.85,"v":13028000},{"d":"2024-02-05","o":12.67,"h":12.81,"l":12.25,"c":12.74,"v":8865300},{"d":"2024-02-06","o":12.75,"h":13.01,"l":12.52,"c":12.56,"v":4620100},{"d":"2024-02-07","o":12.58,"h":12.59,"l":12,"c":12.25,"v":9332600},{"d":"2024-02-08","o":12.23,"h":12.37,"l":11.92,"c":12.12,"v":5278600},{"d":"2024-02-09","o":12.19,"h":12.43,"l":12.11,"c":12.33,"v":3931500},{"d":"2024-02-12","o":12.35,"h":12.89,"l":12.34,"c":12.67,"v":8407300},{"d":"2024-02-13","o":12.34,"h":12.42,"l":12.04,"c":12.21,"v":7454200},{"d":"2024-02-14","o":12.27,"h":12.81,"l":12.15,"c":12.74,"v":5381900},{"d":"2024-02-15","o":12.7,"h":13.42,"l":12.7,"c":13.12,"v":10852800},{"d":"2024-02-16","o":13.5,"h":14.2,"l":13.03,"c":13.99,"v":12944800},{"d":"2024-02-20","o":13.82,"h":13.95,"l":13.22,"c":13.41,"v":10606300},{"d":"2024-02-21","o":13.3,"h":13.42,"l":13.01,"c":13.08,"v":5524200},{"d":"2024-02-22","o":13.07,"h":13.09,"l":12.73,"c":12.84,"v":6680600},{"d":"2024-02-23","o":12.85,"h":13.16,"l":12.67,"c":13.01,"v":4284700},{"d":"2024-02-26","o":13,"h":13.15,"l":12.82,"c":12.97,"v":4305600},{"d":"2024-02-27","o":13.15,"h":13.41,"l":13.02,"c":13.24,"v":3790500},{"d":"2024-02-28","o":13.17,"h":13.28,"l":13.03,"c":13.16,"v":3021000},{"d":"2024-02-29","o":13.35,"h":13.43,"l":13.21,"c":13.4,"v":4865000},{"d":"2024-03-01","o":12.94,"h":12.97,"l":12.63,"c":12.92,"v":3756900},{"d":"2024-03-04","o":12.9,"h":12.93,"l":12.45,"c":12.5,"v":5005400},{"d":"2024-03-05","o":12.42,"h":12.8,"l":12.35,"c":12.75,"v":3242900},{"d":"2024-03-06","o":12.97,"h":13.03,"l":12.67,"c":12.8,"v":3755100},{"d":"2024-03-07","o":12.85,"h":12.99,"l":12.71,"c":12.91,"v":2359000},{"d":"2024-03-08","o":13,"h":13.16,"l":12.81,"c":12.86,"v":2843500},{"d":"2024-03-11","o":12.84,"h":13.07,"l":12.78,"c":12.92,"v":2607100},{"d":"2024-03-12","o":12.92,"h":13.06,"l":12.74,"c":13.02,"v":2762200},{"d":"2024-03-13","o":13.07,"h":13.16,"l":13,"c":13.01,"v":3034700},{"d":"2024-03-14","o":12.94,"h":13,"l":12.57,"c":12.68,"v":3563800},{"d":"2024-03-15","o":12.7,"h":12.99,"l":12.64,"c":12.96,"v":4404400},{"d":"2024-03-18","o":12.9,"h":13,"l":12.76,"c":12.79,"v":2794900},{"d":"2024-03-19","o":12.68,"h":12.8,"l":12.53,"c":12.61,"v":2637700},{"d":"2024-03-20","o":12.61,"h":13.05,"l":12.52,"c":12.98,"v":3627000},{"d":"2024-03-21","o":13.12,"h":13.33,"l":13,"c":13.02,"v":3930800},{"d":"2024-03-22","o":13.05,"h":13.1,"l":12.77,"c":12.9,"v":1960000},{"d":"2024-03-25","o":12.96,"h":13.12,"l":12.92,"c":12.94,"v":1837400},{"d":"2024-03-26","o":13.05,"h":13.08,"l":12.81,"c":12.85,"v":2055200},{"d":"2024-03-27","o":12.93,"h":13.42,"l":12.93,"c":13.39,"v":4615900},{"d":"2024-03-28","o":13.27,"h":13.43,"l":13.15,"c":13.25,"v":2813800},{"d":"2024-04-01","o":13.26,"h":13.29,"l":12.97,"c":13.07,"v":3281900},{"d":"2024-04-02","o":12.97,"h":13.03,"l":12.83,"c":12.94,"v":3488800},{"d":"2024-04-03","o":12.83,"h":13.04,"l":12.75,"c":12.99,"v":2182200},{"d":"2024-04-04","o":13.1,"h":13.14,"l":12.83,"c":12.89,"v":3535700},{"d":"2024-04-05","o":12.76,"h":12.99,"l":12.68,"c":12.96,"v":1613100},{"d":"2024-04-08","o":13.03,"h":13.09,"l":12.89,"c":12.93,"v":1946000},{"d":"2024-04-09","o":13,"h":13.07,"l":12.9,"c":12.99,"v":2519000},{"d":"2024-04-10","o":12.65,"h":12.78,"l":12.19,"c":12.34,"v":6593100},{"d":"2024-04-11","o":12.23,"h":12.45,"l":11.96,"c":12.42,"v":6988600},{"d":"2024-04-12","o":12.18,"h":12.38,"l":12.11,"c":12.2,"v":3400200},{"d":"2024-04-15","o":12.3,"h":12.35,"l":12.07,"c":12.18,"v":3707500},{"d":"2024-04-16","o":12.15,"h":12.15,"l":11.95,"c":12.07,"v":4770100},{"d":"2024-04-17","o":12.25,"h":12.32,"l":12.12,"c":12.15,"v":2448400},{"d":"2024-04-18","o":12.23,"h":12.59,"l":12.17,"c":12.48,"v":4455200},{"d":"2024-04-19","o":12.43,"h":12.73,"l":12.4,"c":12.62,"v":3149800},{"d":"2024-04-22","o":12.62,"h":12.85,"l":12.56,"c":12.76,"v":2635800},{"d":"2024-04-23","o":12.76,"h":13.24,"l":12.74,"c":13.2,"v":4736900},{"d":"2024-04-24","o":13.14,"h":13.19,"l":12.8,"c":13.02,"v":3198400},{"d":"2024-04-25","o":12.86,"h":12.9,"l":12.51,"c":12.54,"v":3784400},{"d":"2024-04-26","o":12.63,"h":12.96,"l":12.57,"c":12.82,"v":2857700},{"d":"2024-04-29","o":12.95,"h":13.08,"l":12.91,"c":13.02,"v":2350200},{"d":"2024-04-30","o":12.88,"h":13,"l":12.72,"c":12.83,"v":2701800},{"d":"2024-05-01","o":12.94,"h":13.18,"l":12.64,"c":12.97,"v":3657200},{"d":"2024-05-02","o":13.16,"h":13.33,"l":13,"c":13.08,"v":4023700},{"d":"2024-05-03","o":13.4,"h":13.64,"l":12.7,"c":12.89,"v":7027900},{"d":"2024-05-06","o":13.01,"h":13.42,"l":13.01,"c":13.42,"v":4590900},{"d":"2024-05-07","o":13.47,"h":13.54,"l":13.39,"c":13.46,"v":3621100},{"d":"2024-05-08","o":13.64,"h":13.64,"l":13.31,"c":13.5,"v":2884800},{"d":"2024-05-09","o":13.33,"h":13.4,"l":12.6,"c":12.84,"v":14004400},{"d":"2024-05-10","o":12.89,"h":13.15,"l":12.79,"c":13.1,"v":5287100},{"d":"2024-05-13","o":13.26,"h":14.18,"l":13.22,"c":13.66,"v":9249800},{"d":"2024-05-14","o":14.27,"h":15.48,"l":14.19,"c":15.1,"v":19817700},{"d":"2024-05-15","o":15.21,"h":15.28,"l":14.42,"c":14.68,"v":7360400},{"d":"2024-05-16","o":14.14,"h":14.17,"l":13.66,"c":13.81,"v":4316600},{"d":"2024-05-17","o":13.79,"h":13.95,"l":13.73,"c":13.89,"v":2375000},{"d":"2024-05-20","o":13.9,"h":13.98,"l":13.8,"c":13.86,"v":1798500},{"d":"2024-05-21","o":13.85,"h":13.9,"l":13.73,"c":13.79,"v":1998100},{"d":"2024-05-22","o":13.74,"h":13.78,"l":13.48,"c":13.49,"v":2402500},{"d":"2024-05-23","o":13.5,"h":13.51,"l":13.12,"c":13.23,"v":3328000},{"d":"2024-05-24","o":13.3,"h":13.46,"l":13.21,"c":13.37,"v":2547700},{"d":"2024-05-28","o":13.34,"h":13.52,"l":13.23,"c":13.26,"v":2500700},{"d":"2024-05-29","o":13.11,"h":13.21,"l":12.98,"c":13.06,"v":2690800},{"d":"2024-05-30","o":13.2,"h":13.53,"l":13.18,"c":13.45,"v":2581200},{"d":"2024-05-31","o":13.59,"h":13.79,"l":13.42,"c":13.68,"v":3376000},{"d":"2024-06-03","o":13.92,"h":14.16,"l":13.89,"c":14.07,"v":3707300},{"d":"2024-06-04","o":13.9,"h":14.07,"l":13.73,"c":13.76,"v":2472300},{"d":"2024-06-05","o":13.86,"h":14.23,"l":13.72,"c":14.18,"v":2673200},{"d":"2024-06-06","o":14.04,"h":14.15,"l":13.98,"c":14.12,"v":2160700},{"d":"2024-06-07","o":13.86,"h":13.93,"l":13.32,"c":13.52,"v":4496400},{"d":"2024-06-10","o":13.4,"h":13.59,"l":13.34,"c":13.48,"v":1945500},{"d":"2024-06-11","o":13.4,"h":13.53,"l":13.3,"c":13.42,"v":2062400},{"d":"2024-06-12","o":13.9,"h":14.08,"l":13.6,"c":13.68,"v":3121500},{"d":"2024-06-13","o":13.48,"h":13.88,"l":13.48,"c":13.83,"v":2204600},{"d":"2024-06-14","o":13.65,"h":13.81,"l":13.6,"c":13.69,"v":1195300},{"d":"2024-06-17","o":13.63,"h":14.07,"l":13.61,"c":14.04,"v":2241200},{"d":"2024-06-18","o":14,"h":14.08,"l":13.92,"c":13.96,"v":1429600},{"d":"2024-06-20","o":14.04,"h":14.12,"l":13.98,"c":14.1,"v":1957400},{"d":"2024-06-21","o":14.06,"h":14.2,"l":14.05,"c":14.12,"v":3538400},{"d":"2024-06-24","o":14.16,"h":14.28,"l":14.06,"c":14.2,"v":1816000},{"d":"2024-06-25","o":14.2,"h":14.23,"l":14.1,"c":14.14,"v":1347700},{"d":"2024-06-26","o":14.1,"h":14.27,"l":14.07,"c":14.24,"v":1783500},{"d":"2024-06-27","o":14.21,"h":14.22,"l":14,"c":14.22,"v":1517300},{"d":"2024-06-28","o":14.26,"h":14.4,"l":14.21,"c":14.35,"v":3006900},{"d":"2024-07-01","o":14.35,"h":14.48,"l":13.97,"c":14.19,"v":4074200},{"d":"2024-07-02","o":14.19,"h":14.62,"l":14.17,"c":14.55,"v":2796000},{"d":"2024-07-03","o":14.61,"h":14.78,"l":14.54,"c":14.7,"v":2354400},{"d":"2024-07-05","o":14.67,"h":15.03,"l":14.64,"c":14.74,"v":2824300},{"d":"2024-07-08","o":14.74,"h":14.94,"l":14.74,"c":14.89,"v":1835800},{"d":"2024-07-09","o":14.89,"h":15.02,"l":14.76,"c":14.85,"v":1980000},{"d":"2024-07-10","o":15.02,"h":15.15,"l":14.85,"c":15.09,"v":3116300},{"d":"2024-07-11","o":15.37,"h":15.55,"l":15.3,"c":15.53,"v":3961500},{"d":"2024-07-12","o":15.65,"h":15.9,"l":12.25,"c":12.89,"v":38421400},{"d":"2024-07-15","o":12.38,"h":13.48,"l":12.01,"c":13.36,"v":16293500},{"d":"2024-07-16","o":13.25,"h":13.8,"l":13.15,"c":13.71,"v":6878300},{"d":"2024-07-17","o":13.5,"h":14.04,"l":13.26,"c":13.49,"v":6182000},{"d":"2024-07-18","o":13.4,"h":13.54,"l":12.87,"c":13.05,"v":3690100},{"d":"2024-07-19","o":13.07,"h":13.22,"l":12.97,"c":13.11,"v":2511300},{"d":"2024-07-22","o":13.18,"h":13.41,"l":13.05,"c":13.39,"v":3400000},{"d":"2024-07-23","o":13.39,"h":13.54,"l":13.21,"c":13.29,"v":3054800},{"d":"2024-07-24","o":13.17,"h":13.28,"l":13.03,"c":13.03,"v":2487000},{"d":"2024-07-25","o":13.06,"h":13.32,"l":12.97,"c":13.03,"v":2530900},{"d":"2024-07-26","o":13.25,"h":13.66,"l":13.16,"c":13.62,"v":2722800},{"d":"2024-07-29","o":13.7,"h":13.77,"l":13.47,"c":13.54,"v":1914200},{"d":"2024-07-30","o":13.64,"h":13.66,"l":13.53,"c":13.59,"v":1743200},{"d":"2024-07-31","o":13.73,"h":13.81,"l":13.5,"c":13.5,"v":1972200},{"d":"2024-08-01","o":13.55,"h":13.59,"l":13.13,"c":13.2,"v":2901200},{"d":"2024-08-02","o":12.99,"h":13.86,"l":12.86,"c":13.34,"v":6945600},{"d":"2024-08-05","o":12.9,"h":13.36,"l":12.65,"c":13.28,"v":5533500},{"d":"2024-08-06","o":13.4,"h":13.69,"l":13.18,"c":13.58,"v":2755600},{"d":"2024-08-07","o":13.71,"h":13.74,"l":13.2,"c":13.27,"v":3872900},{"d":"2024-08-08","o":13.49,"h":13.61,"l":13.28,"c":13.51,"v":2008400},{"d":"2024-08-09","o":13.56,"h":13.69,"l":13.47,"c":13.55,"v":1843500},{"d":"2024-08-12","o":13.6,"h":13.75,"l":13.35,"c":13.37,"v":3028700},{"d":"2024-08-13","o":13.54,"h":13.59,"l":13.41,"c":13.51,"v":2186700},{"d":"2024-08-14","o":13.57,"h":13.67,"l":13.47,"c":13.6,"v":1979600},{"d":"2024-08-15","o":13.71,"h":13.97,"l":13.58,"c":13.84,"v":5887100},{"d":"2024-08-16","o":13.33,"h":13.47,"l":13.24,"c":13.38,"v":2869900},{"d":"2024-08-19","o":13.34,"h":13.34,"l":13.02,"c":13.16,"v":4724100},{"d":"2024-08-20","o":13.1,"h":13.12,"l":12.89,"c":12.89,"v":2874200},{"d":"2024-08-21","o":12.95,"h":13.18,"l":12.95,"c":13.15,"v":2711000},{"d":"2024-08-22","o":13.15,"h":13.24,"l":13.1,"c":13.16,"v":1958200},{"d":"2024-08-23","o":13.23,"h":13.49,"l":13.17,"c":13.33,"v":2644800},{"d":"2024-08-26","o":13.4,"h":13.57,"l":13.38,"c":13.51,"v":2162700},{"d":"2024-08-27","o":13.5,"h":13.66,"l":13.43,"c":13.61,"v":2696100},{"d":"2024-08-28","o":13.53,"h":13.66,"l":13.51,"c":13.55,"v":1828800},{"d":"2024-08-29","o":13.7,"h":13.85,"l":13.61,"c":13.68,"v":2868600},{"d":"2024-08-30","o":13.72,"h":13.81,"l":13.48,"c":13.6,"v":2569900},{"d":"2024-09-03","o":13.48,"h":13.52,"l":13.12,"c":13.26,"v":3354400},{"d":"2024-09-04","o":13.16,"h":13.32,"l":13,"c":13.04,"v":2416100},{"d":"2024-09-05","o":13.19,"h":13.19,"l":13,"c":13.09,"v":1868200},{"d":"2024-09-06","o":13.14,"h":13.41,"l":13.11,"c":13.4,"v":2703400},{"d":"2024-09-09","o":13.47,"h":13.49,"l":13.2,"c":13.47,"v":1987100},{"d":"2024-09-10","o":13.49,"h":13.61,"l":13.31,"c":13.55,"v":1663300},{"d":"2024-09-11","o":13.47,"h":13.51,"l":13.22,"c":13.44,"v":1338300},{"d":"2024-09-12","o":13.47,"h":14.01,"l":13.12,"c":14,"v":4470600},{"d":"2024-09-13","o":14.05,"h":14.53,"l":14.01,"c":14.46,"v":4043000},{"d":"2024-09-16","o":14.5,"h":14.64,"l":14.42,"c":14.56,"v":2243400},{"d":"2024-09-17","o":14.63,"h":14.79,"l":14.58,"c":14.68,"v":2477800},{"d":"2024-09-18","o":14.69,"h":15.25,"l":14.69,"c":15.03,"v":5208300},{"d":"2024-09-19","o":15.3,"h":15.3,"l":15.06,"c":15.16,"v":3237600},{"d":"2024-09-20","o":15.08,"h":15.15,"l":14.92,"c":15,"v":3695000},{"d":"2024-09-23","o":15,"h":15.2,"l":14.91,"c":15.19,"v":2229900},{"d":"2024-09-24","o":15.24,"h":15.59,"l":15.21,"c":15.5,"v":2893700},{"d":"2024-09-25","o":15.51,"h":15.54,"l":15.22,"c":15.23,"v":1792500},{"d":"2024-09-26","o":15.47,"h":15.59,"l":15.39,"c":15.51,"v":2449100},{"d":"2024-09-27","o":15.63,"h":15.75,"l":15.53,"c":15.66,"v":2141700},{"d":"2024-09-30","o":15.59,"h":15.94,"l":15.51,"c":15.56,"v":5252800},{"d":"2024-10-01","o":15.5,"h":15.57,"l":15.36,"c":15.48,"v":2589000},{"d":"2024-10-02","o":15.5,"h":15.54,"l":14.99,"c":15.04,"v":2623900},{"d":"2024-10-03","o":14.99,"h":15.11,"l":14.89,"c":15.1,"v":1822500},{"d":"2024-10-04","o":15.27,"h":15.33,"l":14.96,"c":14.98,"v":1906500},{"d":"2024-10-07","o":14.95,"h":14.96,"l":14.66,"c":14.76,"v":2072300},{"d":"2024-10-08","o":14.72,"h":14.95,"l":14.71,"c":14.9,"v":1805800},{"d":"2024-10-09","o":14.84,"h":15.23,"l":14.79,"c":15.14,"v":2213600},{"d":"2024-10-10","o":15.07,"h":15.37,"l":15.04,"c":15.35,"v":3410300},{"d":"2024-10-11","o":15.2,"h":15.33,"l":15.03,"c":15.05,"v":2654800},{"d":"2024-10-14","o":15.1,"h":15.27,"l":15.04,"c":15.24,"v":1857300},{"d":"2024-10-15","o":15.3,"h":15.42,"l":15.16,"c":15.17,"v":1781400},{"d":"2024-10-16","o":15.32,"h":15.55,"l":15.27,"c":15.29,"v":2142400},{"d":"2024-10-17","o":15.3,"h":15.33,"l":14.97,"c":15.19,"v":1418100},{"d":"2024-10-18","o":15.28,"h":15.46,"l":15.16,"c":15.4,"v":1662700},{"d":"2024-10-21","o":15.4,"h":15.42,"l":15.01,"c":15.04,"v":2036200},{"d":"2024-10-22","o":15.05,"h":15.33,"l":14.96,"c":15.25,"v":2228800},{"d":"2024-10-23","o":15.19,"h":15.33,"l":15.07,"c":15.28,"v":1307700},{"d":"2024-10-24","o":15.3,"h":15.48,"l":15.21,"c":15.41,"v":2385200},{"d":"2024-10-25","o":15.5,"h":15.55,"l":15.11,"c":15.12,"v":1255700},{"d":"2024-10-28","o":15.2,"h":15.3,"l":15.12,"c":15.19,"v":1292600},{"d":"2024-10-29","o":15.1,"h":15.18,"l":14.93,"c":15.12,"v":1254100},{"d":"2024-10-30","o":15.12,"h":15.32,"l":15.05,"c":15.07,"v":1595700},{"d":"2024-10-31","o":15.12,"h":15.13,"l":14.73,"c":14.74,"v":3660500},{"d":"2024-11-01","o":15.32,"h":15.38,"l":14.67,"c":14.84,"v":3752400},{"d":"2024-11-04","o":14.87,"h":14.91,"l":14.55,"c":14.7,"v":2780800},{"d":"2024-11-05","o":14.71,"h":15,"l":14.67,"c":14.94,"v":1876800},{"d":"2024-11-06","o":15.47,"h":15.6,"l":14.71,"c":15.03,"v":3355600},{"d":"2024-11-07","o":15.03,"h":15.31,"l":15,"c":15.14,"v":2013200},{"d":"2024-11-08","o":15.19,"h":15.64,"l":15.15,"c":15.53,"v":3061900},{"d":"2024-11-11","o":15.62,"h":15.76,"l":15.53,"c":15.64,"v":2821000},{"d":"2024-11-12","o":15.61,"h":15.73,"l":15.44,"c":15.5,"v":2148400},{"d":"2024-11-13","o":15.6,"h":15.66,"l":15.32,"c":15.32,"v":2542200},{"d":"2024-11-14","o":15.38,"h":15.43,"l":15.07,"c":15.1,"v":2874000},{"d":"2024-11-15","o":14.77,"h":14.82,"l":14.37,"c":14.56,"v":3209200},{"d":"2024-11-18","o":14.53,"h":14.82,"l":14.45,"c":14.78,"v":4905800},{"d":"2024-11-19","o":14.65,"h":14.9,"l":14.62,"c":14.75,"v":1880500},{"d":"2024-11-20","o":14.67,"h":14.72,"l":14.48,"c":14.61,"v":1282300},{"d":"2024-11-21","o":14.58,"h":14.62,"l":14.47,"c":14.5,"v":2311100},{"d":"2024-11-22","o":14.5,"h":14.73,"l":14.5,"c":14.58,"v":1504200},{"d":"2024-11-25","o":14.7,"h":14.98,"l":14.69,"c":14.76,"v":1909000},{"d":"2024-11-26","o":14.7,"h":14.89,"l":14.62,"c":14.84,"v":1973700},{"d":"2024-11-27","o":14.89,"h":15.05,"l":14.76,"c":14.8,"v":2266000},{"d":"2024-11-29","o":14.79,"h":14.96,"l":14.67,"c":14.67,"v":1099600},{"d":"2024-12-02","o":14.67,"h":14.72,"l":14.49,"c":14.55,"v":2619200},{"d":"2024-12-03","o":14.51,"h":14.57,"l":14.13,"c":14.14,"v":3313600},{"d":"2024-12-04","o":14.13,"h":14.25,"l":14.05,"c":14.13,"v":2157300},{"d":"2024-12-05","o":14.19,"h":14.22,"l":14,"c":14,"v":1745400},{"d":"2024-12-06","o":14.1,"h":14.34,"l":14.06,"c":14.31,"v":1644400},{"d":"2024-12-09","o":14.46,"h":14.53,"l":14.22,"c":14.29,"v":1563400},{"d":"2024-12-10","o":14.34,"h":14.52,"l":14.23,"c":14.4,"v":1869000},{"d":"2024-12-11","o":14.45,"h":14.49,"l":14.2,"c":14.28,"v":1633700},{"d":"2024-12-12","o":14.31,"h":14.54,"l":14.22,"c":14.27,"v":1538800},{"d":"2024-12-13","o":14.25,"h":14.45,"l":14.14,"c":14.45,"v":1700200},{"d":"2024-12-16","o":14.34,"h":14.55,"l":14.28,"c":14.41,"v":1626300},{"d":"2024-12-17","o":14.38,"h":14.52,"l":14.21,"c":14.22,"v":1852200},{"d":"2024-12-18","o":14.31,"h":14.36,"l":13.65,"c":13.76,"v":3616900},{"d":"2024-12-19","o":13.88,"h":14.04,"l":13.71,"c":13.71,"v":2215500},{"d":"2024-12-20","o":13.58,"h":13.97,"l":13.5,"c":13.76,"v":4486900},{"d":"2024-12-23","o":13.78,"h":13.84,"l":13.61,"c":13.83,"v":2052400},{"d":"2024-12-24","o":13.83,"h":14.04,"l":13.74,"c":14.03,"v":1062000},{"d":"2024-12-26","o":13.91,"h":14,"l":13.84,"c":13.92,"v":1222800},{"d":"2024-12-27","o":13.86,"h":13.92,"l":13.59,"c":13.66,"v":1904600},{"d":"2024-12-30","o":13.56,"h":13.72,"l":13.41,"c":13.7,"v":2158100},{"d":"2024-12-31","o":13.79,"h":13.95,"l":13.72,"c":13.85,"v":1883700},{"d":"2025-01-02","o":13.92,"h":14.01,"l":13.73,"c":13.78,"v":1790700},{"d":"2025-01-03","o":13.83,"h":14.03,"l":13.76,"c":13.98,"v":2326600},{"d":"2025-01-06","o":14.01,"h":14.02,"l":13.76,"c":13.76,"v":1927700},{"d":"2025-01-07","o":13.8,"h":13.88,"l":13.51,"c":13.64,"v":2265200},{"d":"2025-01-08","o":13.52,"h":13.63,"l":13.32,"c":13.49,"v":2369500},{"d":"2025-01-10","o":13.33,"h":13.36,"l":12.91,"c":12.98,"v":4559500},{"d":"2025-01-13","o":12.96,"h":13.18,"l":12.71,"c":13.16,"v":2673100},{"d":"2025-01-14","o":13.16,"h":13.36,"l":13.12,"c":13.3,"v":2048100},{"d":"2025-01-15","o":13.6,"h":13.68,"l":13.42,"c":13.63,"v":1393600},{"d":"2025-01-16","o":13.59,"h":13.7,"l":13.5,"c":13.6,"v":2104700},{"d":"2025-01-17","o":13.69,"h":13.86,"l":13.67,"c":13.8,"v":1851100},{"d":"2025-01-21","o":13.93,"h":13.94,"l":13.51,"c":13.6,"v":2297000},{"d":"2025-01-22","o":13.6,"h":13.63,"l":13.29,"c":13.3,"v":2346400},{"d":"2025-01-23","o":13.24,"h":13.32,"l":13.09,"c":13.31,"v":2745100},{"d":"2025-01-24","o":13.27,"h":13.53,"l":13.27,"c":13.39,"v":1500000},{"d":"2025-01-27","o":13.34,"h":13.64,"l":13.29,"c":13.61,"v":2303500},{"d":"2025-01-28","o":13.53,"h":13.59,"l":13.24,"c":13.34,"v":2677800},{"d":"2025-01-29","o":13.36,"h":13.48,"l":13.19,"c":13.38,"v":2155900},{"d":"2025-01-30","o":13.52,"h":13.54,"l":13.3,"c":13.43,"v":2063700},{"d":"2025-01-31","o":13.5,"h":13.58,"l":13.26,"c":13.39,"v":2866200},{"d":"2025-02-03","o":13.03,"h":13.56,"l":12.95,"c":13.5,"v":2709400},{"d":"2025-02-04","o":13.51,"h":13.75,"l":13.38,"c":13.73,"v":1859300},{"d":"2025-02-05","o":13.75,"h":13.85,"l":13.68,"c":13.74,"v":1501000},{"d":"2025-02-06","o":13.8,"h":13.88,"l":13.71,"c":13.87,"v":1416200},{"d":"2025-02-07","o":13.87,"h":13.89,"l":13.63,"c":13.75,"v":1574000},{"d":"2025-02-10","o":13.76,"h":13.91,"l":13.61,"c":13.7,"v":1911900},{"d":"2025-02-11","o":13.62,"h":13.76,"l":13.44,"c":13.76,"v":1871100},{"d":"2025-02-12","o":13.55,"h":13.7,"l":13.45,"c":13.67,"v":2512600},{"d":"2025-02-13","o":13.75,"h":13.77,"l":13.54,"c":13.64,"v":2435100},{"d":"2025-02-14","o":13.67,"h":13.79,"l":13.67,"c":13.76,"v":1606600},{"d":"2025-02-18","o":13.75,"h":13.86,"l":13.61,"c":13.8,"v":3871500},{"d":"2025-02-19","o":13.7,"h":13.88,"l":13.68,"c":13.82,"v":2267900},{"d":"2025-02-20","o":13.89,"h":13.98,"l":13.79,"c":13.84,"v":3029900},{"d":"2025-02-21","o":13.94,"h":14.33,"l":11.87,"c":12,"v":26654700},{"d":"2025-02-24","o":12.08,"h":12.39,"l":11.46,"c":11.68,"v":11909300},{"d":"2025-02-25","o":11.7,"h":12.13,"l":11.43,"c":12.06,"v":6441300},{"d":"2025-02-26","o":12.14,"h":12.33,"l":12.06,"c":12.26,"v":3452500},{"d":"2025-02-27","o":12.3,"h":12.33,"l":12.03,"c":12.11,"v":4698900},{"d":"2025-02-28","o":12.08,"h":12.46,"l":12.01,"c":12.34,"v":3916500},{"d":"2025-03-03","o":12.4,"h":12.43,"l":11.76,"c":11.98,"v":5973200},{"d":"2025-03-04","o":11.87,"h":12.37,"l":11.7,"c":12.27,"v":4090600},{"d":"2025-03-05","o":12.34,"h":12.41,"l":12.11,"c":12.31,"v":4152900},{"d":"2025-03-06","o":12.31,"h":12.34,"l":12.05,"c":12.29,"v":4428100},{"d":"2025-03-07","o":11.81,"h":12.33,"l":11.67,"c":12.23,"v":5343800},{"d":"2025-03-10","o":12.1,"h":12.73,"l":12.08,"c":12.32,"v":6886300},{"d":"2025-03-11","o":12.37,"h":12.39,"l":11.86,"c":12.05,"v":4910600},{"d":"2025-03-12","o":12.11,"h":12.32,"l":12.06,"c":12.26,"v":4102300},{"d":"2025-03-13","o":12.3,"h":12.35,"l":12.04,"c":12.06,"v":2704700},{"d":"2025-03-14","o":12.2,"h":12.47,"l":12.19,"c":12.41,"v":3441200},{"d":"2025-03-17","o":12.4,"h":12.47,"l":12.18,"c":12.23,"v":3000300},{"d":"2025-03-18","o":12.18,"h":12.33,"l":12.11,"c":12.28,"v":2161100},{"d":"2025-03-19","o":12.27,"h":12.45,"l":12.2,"c":12.31,"v":2461600},{"d":"2025-03-20","o":12.32,"h":12.55,"l":12.31,"c":12.36,"v":2869700},{"d":"2025-03-21","o":12.33,"h":12.46,"l":12.22,"c":12.27,"v":4190600},{"d":"2025-03-24","o":12.33,"h":12.44,"l":12.22,"c":12.23,"v":2432200},{"d":"2025-03-25","o":12.25,"h":12.27,"l":12.02,"c":12.1,"v":2342200},{"d":"2025-03-26","o":12.1,"h":12.14,"l":11.99,"c":12.11,"v":2060200},{"d":"2025-03-27","o":12.09,"h":12.19,"l":11.97,"c":12.04,"v":1669500},{"d":"2025-03-28","o":12.04,"h":12.05,"l":11.71,"c":11.76,"v":2441900},{"d":"2025-03-31","o":11.5,"h":11.77,"l":11.35,"c":11.75,"v":3949100},{"d":"2025-04-01","o":11.77,"h":12.05,"l":11.77,"c":11.89,"v":3891000},{"d":"2025-04-02","o":11.78,"h":11.9,"l":11.7,"c":11.77,"v":2115000},{"d":"2025-04-03","o":11.52,"h":12,"l":11.52,"c":11.72,"v":4221100},{"d":"2025-04-04","o":11.6,"h":11.65,"l":11.08,"c":11.21,"v":4720800},{"d":"2025-04-07","o":10.48,"h":11.19,"l":10.07,"c":10.53,"v":6925100},{"d":"2025-04-08","o":11,"h":11.04,"l":10,"c":10.15,"v":5093600},{"d":"2025-04-09","o":10,"h":11.18,"l":9.66,"c":11.08,"v":6951800},{"d":"2025-04-10","o":10.94,"h":11,"l":10.18,"c":10.44,"v":5092600},{"d":"2025-04-11","o":10.4,"h":10.53,"l":10.04,"c":10.52,"v":3665500},{"d":"2025-04-14","o":10.78,"h":10.94,"l":10.43,"c":10.72,"v":3096800},{"d":"2025-04-15","o":10.73,"h":10.97,"l":10.68,"c":10.84,"v":3584400},{"d":"2025-04-16","o":10.75,"h":10.99,"l":10.68,"c":10.73,"v":3016600},{"d":"2025-04-17","o":10.76,"h":11.06,"l":10.75,"c":11.03,"v":2909800},{"d":"2025-04-21","o":10.92,"h":10.94,"l":10.59,"c":10.84,"v":3457600},{"d":"2025-04-22","o":11,"h":11.22,"l":10.93,"c":11.22,"v":2507400},{"d":"2025-04-23","o":11.45,"h":11.54,"l":11.17,"c":11.31,"v":2623800},{"d":"2025-04-24","o":11.38,"h":11.43,"l":11.09,"c":11.17,"v":2791800},{"d":"2025-04-25","o":11.16,"h":11.36,"l":11.06,"c":11.29,"v":2409400},{"d":"2025-04-28","o":11.29,"h":11.57,"l":11.29,"c":11.51,"v":2303600},{"d":"2025-04-29","o":11.43,"h":11.6,"l":11.31,"c":11.58,"v":2774400},{"d":"2025-04-30","o":11.39,"h":11.58,"l":11.2,"c":11.53,"v":2761000},{"d":"2025-05-01","o":11.69,"h":11.71,"l":11.01,"c":11.08,"v":6168100},{"d":"2025-05-02","o":11.1,"h":11.42,"l":10.54,"c":10.74,"v":8783000},{"d":"2025-05-05","o":10.58,"h":10.77,"l":10.22,"c":10.22,"v":5861100},{"d":"2025-05-06","o":10.11,"h":10.48,"l":9.95,"c":10.32,"v":4940000},{"d":"2025-05-07","o":10.33,"h":10.47,"l":10.26,"c":10.44,"v":3299300},{"d":"2025-05-08","o":10.5,"h":10.54,"l":10.34,"c":10.39,"v":3258100},{"d":"2025-05-09","o":10.38,"h":10.45,"l":10.2,"c":10.36,"v":2748000},{"d":"2025-05-12","o":10.6,"h":10.75,"l":10.4,"c":10.75,"v":3496900},{"d":"2025-05-13","o":10.85,"h":11.22,"l":10.8,"c":11.09,"v":4130600},{"d":"2025-05-14","o":11.12,"h":11.12,"l":10.75,"c":10.8,"v":3305600},{"d":"2025-05-15","o":10.8,"h":10.93,"l":10.71,"c":10.84,"v":4088000},{"d":"2025-05-16","o":10.56,"h":10.68,"l":10.44,"c":10.57,"v":3445500},{"d":"2025-05-19","o":10.34,"h":10.41,"l":10.05,"c":10.17,"v":7066000},{"d":"2025-05-20","o":10.1,"h":10.23,"l":9.96,"c":10.01,"v":4121700},{"d":"2025-05-21","o":9.91,"h":9.95,"l":9,"c":9.08,"v":9759200},{"d":"2025-05-22","o":9.06,"h":9.06,"l":8.43,"c":8.92,"v":10677500},{"d":"2025-05-23","o":8.79,"h":9.54,"l":8.73,"c":9.48,"v":8696300},{"d":"2025-05-27","o":9.61,"h":9.92,"l":9.43,"c":9.86,"v":5695700},{"d":"2025-05-28","o":9.85,"h":9.95,"l":9.72,"c":9.79,"v":2824800},{"d":"2025-05-29","o":9.88,"h":9.94,"l":9.68,"c":9.84,"v":3359900},{"d":"2025-05-30","o":9.78,"h":9.78,"l":9.56,"c":9.58,"v":3940400},{"d":"2025-06-02","o":9.52,"h":9.52,"l":9.28,"c":9.45,"v":4058600},{"d":"2025-06-03","o":9.47,"h":9.88,"l":9.34,"c":9.72,"v":3585400},{"d":"2025-06-04","o":9.7,"h":9.78,"l":9.6,"c":9.66,"v":2824900},{"d":"2025-06-05","o":9.66,"h":9.94,"l":9.58,"c":9.91,"v":3176700},{"d":"2025-06-06","o":9.96,"h":10.35,"l":9.92,"c":10.26,"v":4987800},{"d":"2025-06-09","o":10.4,"h":10.56,"l":10.34,"c":10.42,"v":3432200},{"d":"2025-06-10","o":10.46,"h":10.56,"l":10.33,"c":10.44,"v":2334800},{"d":"2025-06-11","o":10.55,"h":10.81,"l":10.47,"c":10.5,"v":3199700},{"d":"2025-06-12","o":10.43,"h":10.64,"l":10.31,"c":10.53,"v":3021400},{"d":"2025-06-13","o":10.33,"h":10.46,"l":10.26,"c":10.36,"v":2294900},{"d":"2025-06-16","o":10.43,"h":10.53,"l":10.37,"c":10.38,"v":2406800},{"d":"2025-06-17","o":10.34,"h":10.41,"l":10.08,"c":10.13,"v":2741000},{"d":"2025-06-18","o":10.13,"h":10.38,"l":10.09,"c":10.23,"v":1925100},{"d":"2025-06-20","o":10.28,"h":10.33,"l":10.07,"c":10.12,"v":3286600},{"d":"2025-06-23","o":10.01,"h":10.47,"l":10.01,"c":10.44,"v":2770800},{"d":"2025-06-24","o":10.5,"h":10.62,"l":10.46,"c":10.55,"v":1597300},{"d":"2025-06-25","o":10.5,"h":10.6,"l":10.43,"c":10.45,"v":1334900},{"d":"2025-06-26","o":10.53,"h":10.8,"l":10.44,"c":10.74,"v":2727000},{"d":"2025-06-27","o":10.75,"h":10.79,"l":10.5,"c":10.56,"v":3785000},{"d":"2025-06-30","o":10.6,"h":10.75,"l":10.35,"c":10.7,"v":5252600},{"d":"2025-07-01","o":10.6,"h":11.18,"l":10.5,"c":10.89,"v":4102400},{"d":"2025-07-02","o":10.93,"h":11.06,"l":10.8,"c":11.06,"v":2480000},{"d":"2025-07-03","o":10.95,"h":11.12,"l":10.85,"c":10.9,"v":1941100},{"d":"2025-07-07","o":10.74,"h":10.88,"l":10.65,"c":10.7,"v":2472900},{"d":"2025-07-08","o":10.72,"h":11.11,"l":10.72,"c":10.98,"v":2334800},{"d":"2025-07-09","o":11.04,"h":11.1,"l":10.95,"c":10.99,"v":1494100},{"d":"2025-07-10","o":10.89,"h":11.31,"l":10.87,"c":11.25,"v":2268900},{"d":"2025-07-11","o":11.16,"h":11.29,"l":11.06,"c":11.25,"v":2026600},{"d":"2025-07-14","o":11.29,"h":11.4,"l":11.18,"c":11.28,"v":2018600},{"d":"2025-07-15","o":11.35,"h":11.39,"l":10.65,"c":11.06,"v":1539800},{"d":"2025-07-16","o":11.11,"h":11.42,"l":11.08,"c":11.31,"v":2021200},{"d":"2025-07-17","o":11.3,"h":11.48,"l":11.22,"c":11.35,"v":2334800},{"d":"2025-07-18","o":11.41,"h":11.43,"l":11.16,"c":11.21,"v":2354200},{"d":"2025-07-21","o":11.22,"h":11.4,"l":11.2,"c":11.29,"v":1990900},{"d":"2025-07-22","o":11.35,"h":12.02,"l":11.33,"c":11.82,"v":6238400},{"d":"2025-07-23","o":11.83,"h":12.16,"l":11.83,"c":12.04,"v":3439300},{"d":"2025-07-24","o":11.98,"h":12.22,"l":11.95,"c":12.02,"v":2678600},{"d":"2025-07-25","o":12.02,"h":12.13,"l":11.92,"c":12.08,"v":1639900},{"d":"2025-07-28","o":12.08,"h":12.08,"l":11.77,"c":11.78,"v":1989400},{"d":"2025-07-29","o":11.8,"h":11.82,"l":11.67,"c":11.78,"v":1564800},{"d":"2025-07-30","o":11.8,"h":11.85,"l":11.35,"c":11.47,"v":2659000},{"d":"2025-07-31","o":11.42,"h":11.47,"l":11.09,"c":11.16,"v":4561900},{"d":"2025-08-01","o":11.25,"h":11.65,"l":10.95,"c":11.2,"v":5625300},{"d":"2025-08-04","o":11.31,"h":11.49,"l":11.25,"c":11.39,"v":2096200},{"d":"2025-08-05","o":11.4,"h":11.84,"l":11.39,"c":11.79,"v":2850400},{"d":"2025-08-06","o":11.75,"h":11.78,"l":11.56,"c":11.66,"v":2180300},{"d":"2025-08-07","o":11.74,"h":11.86,"l":11.62,"c":11.76,"v":1742700},{"d":"2025-08-08","o":11.75,"h":11.87,"l":11.69,"c":11.82,"v":1526300},{"d":"2025-08-11","o":11.9,"h":12.02,"l":11.75,"c":11.81,"v":2435600},{"d":"2025-08-12","o":11.94,"h":12.11,"l":11.91,"c":12.02,"v":2865700},{"d":"2025-08-13","o":12.04,"h":12.19,"l":11.84,"c":12.07,"v":3966100},{"d":"2025-08-14","o":11.95,"h":12.02,"l":11.87,"c":11.92,"v":3740600},{"d":"2025-08-15","o":11.64,"h":11.69,"l":11.55,"c":11.6,"v":3035700},{"d":"2025-08-18","o":11.57,"h":11.58,"l":11.41,"c":11.44,"v":2225600},{"d":"2025-08-19","o":11.37,"h":11.56,"l":11.35,"c":11.49,"v":2042900},{"d":"2025-08-20","o":11.49,"h":11.63,"l":11.45,"c":11.61,"v":2054100},{"d":"2025-08-21","o":11.51,"h":11.51,"l":11.31,"c":11.36,"v":1777700},{"d":"2025-08-22","o":11.37,"h":11.94,"l":11.37,"c":11.83,"v":3699200},{"d":"2025-08-25","o":11.77,"h":11.95,"l":11.74,"c":11.76,"v":2089300},{"d":"2025-08-26","o":11.76,"h":11.84,"l":11.7,"c":11.81,"v":1396800},{"d":"2025-08-27","o":11.76,"h":11.91,"l":11.76,"c":11.82,"v":1775400},{"d":"2025-08-28","o":11.86,"h":11.93,"l":11.72,"c":11.82,"v":1922200},{"d":"2025-08-29","o":11.75,"h":11.94,"l":11.74,"c":11.94,"v":2157400},{"d":"2025-09-02","o":11.62,"h":11.71,"l":11.52,"c":11.68,"v":2546200},{"d":"2025-09-03","o":11.6,"h":11.87,"l":11.59,"c":11.86,"v":1609800},{"d":"2025-09-04","o":11.87,"h":11.98,"l":11.77,"c":11.87,"v":1631700},{"d":"2025-09-05","o":11.96,"h":12.28,"l":11.95,"c":12.17,"v":2804100},{"d":"2025-09-08","o":12.15,"h":12.15,"l":11.9,"c":11.99,"v":1898400},{"d":"2025-09-09","o":11.99,"h":12.08,"l":11.79,"c":11.84,"v":1496700},{"d":"2025-09-10","o":11.86,"h":11.92,"l":11.71,"c":11.74,"v":1381000},{"d":"2025-09-11","o":11.77,"h":12.03,"l":11.71,"c":11.89,"v":2095900},{"d":"2025-09-12","o":11.87,"h":11.87,"l":11.68,"c":11.7,"v":1759600},{"d":"2025-09-15","o":11.76,"h":11.8,"l":11.55,"c":11.67,"v":1988900},{"d":"2025-09-16","o":11.67,"h":11.67,"l":11.5,"c":11.54,"v":1689100},{"d":"2025-09-17","o":11.58,"h":12,"l":11.56,"c":11.78,"v":3177300},{"d":"2025-09-18","o":11.78,"h":11.86,"l":11.62,"c":11.65,"v":1897900},{"d":"2025-09-19","o":11.72,"h":11.9,"l":11.71,"c":11.87,"v":4829700},{"d":"2025-09-22","o":11.87,"h":11.87,"l":11.68,"c":11.74,"v":2155500},{"d":"2025-09-23","o":11.74,"h":11.98,"l":11.72,"c":11.88,"v":2305000},{"d":"2025-09-24","o":11.85,"h":12.01,"l":11.8,"c":11.98,"v":3247700},{"d":"2025-09-25","o":11.91,"h":12.03,"l":11.86,"c":11.95,"v":2240800},{"d":"2025-09-26","o":11.97,"h":12.1,"l":11.96,"c":12.05,"v":2149000},{"d":"2025-09-29","o":12.07,"h":12.07,"l":11.93,"c":12.02,"v":1833600},{"d":"2025-09-30","o":12,"h":12.24,"l":11.96,"c":12.21,"v":1772300},{"d":"2025-10-01","o":12.2,"h":12.38,"l":12.12,"c":12.31,"v":2557400},{"d":"2025-10-02","o":12.34,"h":12.45,"l":12.2,"c":12.43,"v":1981100},{"d":"2025-10-03","o":12.45,"h":12.58,"l":12.39,"c":12.46,"v":2246500},{"d":"2025-10-06","o":12.43,"h":12.44,"l":12.25,"c":12.28,"v":1896300},{"d":"2025-10-07","o":12.28,"h":12.36,"l":12.06,"c":12.09,"v":1993000},{"d":"2025-10-08","o":12.21,"h":12.21,"l":12.01,"c":12.09,"v":1689800},{"d":"2025-10-09","o":12.12,"h":12.12,"l":11.47,"c":11.52,"v":2826500},{"d":"2025-10-10","o":11.5,"h":11.71,"l":11.38,"c":11.39,"v":2134200},{"d":"2025-10-13","o":11.45,"h":11.63,"l":11.37,"c":11.62,"v":1718800},{"d":"2025-10-14","o":11.54,"h":11.88,"l":11.51,"c":11.8,"v":1623400},{"d":"2025-10-15","o":11.81,"h":12.05,"l":11.81,"c":11.88,"v":1773400},{"d":"2025-10-16","o":11.9,"h":12.18,"l":11.76,"c":11.87,"v":2734400},{"d":"2025-10-17","o":11.81,"h":11.9,"l":11.32,"c":11.64,"v":2171500},{"d":"2025-10-20","o":11.64,"h":11.9,"l":11.6,"c":11.88,"v":1776900},{"d":"2025-10-21","o":11.8,"h":11.92,"l":11.74,"c":11.8,"v":2257100},{"d":"2025-10-22","o":11.77,"h":11.88,"l":11.65,"c":11.78,"v":1632400},{"d":"2025-10-23","o":11.8,"h":11.82,"l":11.65,"c":11.66,"v":1286300},{"d":"2025-10-24","o":11.75,"h":11.83,"l":11.72,"c":11.82,"v":1301700},{"d":"2025-10-27","o":11.87,"h":11.95,"l":11.81,"c":11.93,"v":1642400},{"d":"2025-10-28","o":11.86,"h":11.93,"l":11.64,"c":11.75,"v":2297500},{"d":"2025-10-29","o":11.66,"h":11.91,"l":11.52,"c":11.54,"v":2376400},{"d":"2025-10-30","o":11.5,"h":11.6,"l":11.35,"c":11.55,"v":3724100},{"d":"2025-10-31","o":11.17,"h":11.17,"l":9.61,"c":10.09,"v":18087800},{"d":"2025-11-03","o":10.09,"h":10.1,"l":9.37,"c":9.81,"v":7742100},{"d":"2025-11-04","o":9.7,"h":9.76,"l":9.52,"c":9.52,"v":4483300},{"d":"2025-11-05","o":9.57,"h":9.77,"l":9.54,"c":9.57,"v":3369900},{"d":"2025-11-06","o":9.59,"h":9.66,"l":9.41,"c":9.43,"v":2502800},{"d":"2025-11-07","o":9.24,"h":9.36,"l":9.02,"c":9.23,"v":6396900},{"d":"2025-11-10","o":9.25,"h":9.46,"l":9.12,"c":9.25,"v":5420500},{"d":"2025-11-11","o":9.31,"h":9.34,"l":9.17,"c":9.26,"v":2390700},{"d":"2025-11-12","o":9.26,"h":9.34,"l":9.2,"c":9.22,"v":2632900},{"d":"2025-11-13","o":9.22,"h":9.24,"l":9.08,"c":9.08,"v":3748800},{"d":"2025-11-14","o":8.75,"h":8.9,"l":8.71,"c":8.79,"v":3991200},{"d":"2025-11-17","o":8.73,"h":8.75,"l":8.25,"c":8.25,"v":6964300},{"d":"2025-11-18","o":8.25,"h":8.58,"l":8.18,"c":8.53,"v":4903400},{"d":"2025-11-19","o":8.54,"h":8.99,"l":8.53,"c":8.74,"v":3561300},{"d":"2025-11-20","o":8.78,"h":8.84,"l":8.32,"c":8.32,"v":3599600},{"d":"2025-11-21","o":8.36,"h":8.6,"l":8.33,"c":8.52,"v":2883000},{"d":"2025-11-24","o":8.48,"h":8.52,"l":8.26,"c":8.49,"v":3536300},{"d":"2025-11-25","o":8.54,"h":9.02,"l":8.51,"c":8.91,"v":4137800},{"d":"2025-11-26","o":8.94,"h":9.19,"l":8.87,"c":9.03,"v":4765200},{"d":"2025-11-28","o":9.06,"h":9.08,"l":8.87,"c":8.91,"v":1643000},{"d":"2025-12-01","o":8.86,"h":8.86,"l":8.64,"c":8.81,"v":3398200},{"d":"2025-12-02","o":8.81,"h":8.99,"l":8.77,"c":8.92,"v":2213900},{"d":"2025-12-03","o":8.94,"h":9.13,"l":8.94,"c":9.09,"v":1954800},{"d":"2025-12-04","o":9.18,"h":9.19,"l":8.88,"c":8.96,"v":2207700},{"d":"2025-12-05","o":8.95,"h":9.04,"l":8.83,"c":8.85,"v":2241700},{"d":"2025-12-08","o":8.87,"h":9.13,"l":8.75,"c":8.92,"v":3278800},{"d":"2025-12-09","o":8.93,"h":9.06,"l":8.85,"c":8.92,"v":2698900},{"d":"2025-12-10","o":8.91,"h":9.11,"l":8.76,"c":9.05,"v":2496700},{"d":"2025-12-11","o":9.04,"h":9.3,"l":9,"c":9.02,"v":2802900},{"d":"2025-12-12","o":9.02,"h":9.11,"l":8.84,"c":8.87,"v":2139400},{"d":"2025-12-15","o":8.73,"h":8.76,"l":8.37,"c":8.38,"v":3705400},{"d":"2025-12-16","o":8.41,"h":8.54,"l":8.35,"c":8.38,"v":3105300},{"d":"2025-12-17","o":8.4,"h":8.51,"l":8.18,"c":8.28,"v":4442800},{"d":"2025-12-18","o":8.3,"h":8.4,"l":8.06,"c":8.06,"v":3405000},{"d":"2025-12-19","o":8.06,"h":8.14,"l":7.94,"c":7.97,"v":6797500},{"d":"2025-12-22","o":7.81,"h":7.92,"l":7.72,"c":7.81,"v":5265900},{"d":"2025-12-23","o":7.81,"h":7.82,"l":7.69,"c":7.7,"v":4432600},{"d":"2025-12-24","o":7.7,"h":7.93,"l":7.69,"c":7.93,"v":1684500},{"d":"2025-12-26","o":7.9,"h":7.99,"l":7.78,"c":7.97,"v":2918700},{"d":"2025-12-29","o":7.91,"h":7.99,"l":7.81,"c":7.83,"v":3897700},{"d":"2025-12-30","o":7.81,"h":7.94,"l":7.76,"c":7.77,"v":3884200},{"d":"2025-12-31","o":7.79,"h":7.85,"l":7.74,"c":7.76,"v":3941700},{"d":"2026-01-02","o":7.75,"h":8.04,"l":7.72,"c":7.95,"v":2539700},{"d":"2026-01-05","o":7.99,"h":8.19,"l":7.92,"c":7.98,"v":3904300},{"d":"2026-01-06","o":7.97,"h":8.09,"l":7.81,"c":7.96,"v":3272900},{"d":"2026-01-07","o":7.97,"h":8.02,"l":7.66,"c":7.69,"v":4347300},{"d":"2026-01-08","o":7.69,"h":7.92,"l":7.58,"c":7.79,"v":5178700},{"d":"2026-01-09","o":7.91,"h":8.14,"l":7.78,"c":8.07,"v":3624400},{"d":"2026-01-12","o":8.01,"h":8.05,"l":7.77,"c":7.81,"v":2822500},{"d":"2026-01-13","o":7.85,"h":7.91,"l":7.7,"c":7.75,"v":3134100},{"d":"2026-01-14","o":7.74,"h":8.1,"l":7.69,"c":8.08,"v":3264300},{"d":"2026-01-15","o":8.08,"h":8.32,"l":7.96,"c":8.21,"v":4223000},{"d":"2026-01-16","o":8.17,"h":8.45,"l":8.16,"c":8.27,"v":4925500},{"d":"2026-01-20","o":8.1,"h":8.14,"l":7.99,"c":8.02,"v":3000200},{"d":"2026-01-21","o":8.08,"h":8.1,"l":7.95,"c":8.06,"v":2354600},{"d":"2026-01-22","o":8.1,"h":8.24,"l":7.92,"c":7.96,"v":3377000},{"d":"2026-01-23","o":7.9,"h":7.93,"l":7.74,"c":7.74,"v":4582900},{"d":"2026-01-26","o":7.72,"h":7.77,"l":7.57,"c":7.7,"v":4691900},{"d":"2026-01-27","o":7.69,"h":7.81,"l":7.62,"c":7.77,"v":3442600},{"d":"2026-01-28","o":7.82,"h":7.97,"l":7.72,"c":7.74,"v":3153200},{"d":"2026-01-29","o":7.76,"h":7.92,"l":7.69,"c":7.88,"v":3423900},{"d":"2026-01-30","o":7.8,"h":7.83,"l":7.5,"c":7.7,"v":4917800},{"d":"2026-02-02","o":7.66,"h":7.73,"l":7.46,"c":7.47,"v":5251700},{"d":"2026-02-03","o":7.47,"h":7.64,"l":7.38,"c":7.63,"v":4125700},{"d":"2026-02-04","o":7.71,"h":7.88,"l":7.53,"c":7.8,"v":3734500},{"d":"2026-02-05","o":7.74,"h":7.78,"l":7.59,"c":7.67,"v":5630800},{"d":"2026-02-06","o":7.75,"h":7.81,"l":7.62,"c":7.8,"v":3701000},{"d":"2026-02-09","o":7.63,"h":7.84,"l":7.59,"c":7.82,"v":4720400},{"d":"2026-02-10","o":7.88,"h":7.95,"l":7.8,"c":7.86,"v":4319600},{"d":"2026-02-11","o":7.89,"h":7.89,"l":7.59,"c":7.6,"v":5260800},{"d":"2026-02-12","o":7.65,"h":7.76,"l":7.3,"c":7.42,"v":6216800},{"d":"2026-02-13","o":7.45,"h":7.88,"l":7.39,"c":7.72,"v":4994100},{"d":"2026-02-17","o":7.7,"h":7.72,"l":7.2,"c":7.33,"v":5855600},{"d":"2026-02-18","o":7.36,"h":7.55,"l":7.31,"c":7.4,"v":4037000},{"d":"2026-02-19","o":7.36,"h":7.51,"l":7.32,"c":7.47,"v":3613300},{"d":"2026-02-20","o":7.48,"h":7.59,"l":7.36,"c":7.45,"v":4085100},{"d":"2026-02-23","o":7.39,"h":7.53,"l":7.34,"c":7.42,"v":3594900},{"d":"2026-02-24","o":7.45,"h":7.46,"l":7.27,"c":7.29,"v":3356200},{"d":"2026-02-25","o":7.31,"h":7.35,"l":7.11,"c":7.17,"v":4738900},{"d":"2026-02-26","o":7.23,"h":7.31,"l":7.14,"c":7.26,"v":3984800},{"d":"2026-02-27","o":7.57,"h":8.04,"l":7.47,"c":7.93,"v":12522300},{"d":"2026-03-02","o":7.76,"h":8.64,"l":7.74,"c":8.59,"v":9782300},{"d":"2026-03-03","o":8.38,"h":8.43,"l":8.16,"c":8.38,"v":4741800},{"d":"2026-03-04","o":8.51,"h":8.9,"l":8.45,"c":8.85,"v":5919800},{"d":"2026-03-05","o":8.73,"h":8.8,"l":8.51,"c":8.59,"v":5113100},{"d":"2026-03-06","o":8.55,"h":8.7,"l":8.47,"c":8.69,"v":5182000},{"d":"2026-03-09","o":8.61,"h":8.62,"l":8.16,"c":8.5,"v":5279300},{"d":"2026-03-10","o":8.15,"h":8.2,"l":7.86,"c":7.87,"v":3954900},{"d":"2026-03-11","o":7.85,"h":8,"l":7.76,"c":7.98,"v":3107500},{"d":"2026-03-12","o":7.9,"h":7.98,"l":7.8,"c":7.84,"v":2658400},{"d":"2026-03-13","o":7.85,"h":7.9,"l":7.64,"c":7.67,"v":2121100},{"d":"2026-03-16","o":7.74,"h":7.84,"l":7.7,"c":7.7,"v":2801800},{"d":"2026-03-17","o":7.82,"h":7.95,"l":7.75,"c":7.78,"v":2214100},{"d":"2026-03-18","o":7.71,"h":7.77,"l":7.61,"c":7.71,"v":3504100},{"d":"2026-03-19","o":7.68,"h":7.87,"l":7.65,"c":7.83,"v":2972400},{"d":"2026-03-20","o":7.86,"h":7.86,"l":7.46,"c":7.51,"v":6255800},{"d":"2026-03-23","o":7.52,"h":7.75,"l":7.49,"c":7.58,"v":4114700},{"d":"2026-03-24","o":7.55,"h":7.64,"l":7.33,"c":7.37,"v":4770100},{"d":"2026-03-25","o":7.43,"h":7.63,"l":7.41,"c":7.6,"v":2796900},{"d":"2026-03-26","o":7.5,"h":7.63,"l":7.5,"c":7.56,"v":2341300},{"d":"2026-03-27","o":7.55,"h":7.57,"l":7.33,"c":7.35,"v":2704800},{"d":"2026-03-30","o":7.42,"h":7.44,"l":7.33,"c":7.35,"v":2729300},{"d":"2026-03-31","o":7.48,"h":7.74,"l":7.32,"c":7.71,"v":3027181},{"d":"2026-04-01","o":7.77,"h":7.88,"l":7.51,"c":7.51,"v":2403735},{"d":"2026-04-02","o":7.38,"h":7.52,"l":7.32,"c":7.5,"v":1908795},{"d":"2026-04-06","o":7.45,"h":7.61,"l":7.44,"c":7.5,"v":1543517},{"d":"2026-04-07","o":7.5,"h":7.53,"l":7.32,"c":7.35,"v":1637074},{"d":"2026-04-08","o":7.43,"h":7.6,"l":7.43,"c":7.51,"v":2507536},{"d":"2026-04-09","o":7.47,"h":7.55,"l":7.4,"c":7.53,"v":1554768},{"d":"2026-04-10","o":7.53,"h":7.63,"l":7.47,"c":7.5,"v":1599860},{"d":"2026-04-13","o":7.48,"h":7.74,"l":7.37,"c":7.7,"v":2351839},{"d":"2026-04-14","o":7.75,"h":7.86,"l":7.74,"c":7.8,"v":1877853},{"d":"2026-04-15","o":7.88,"h":7.94,"l":7.83,"c":7.92,"v":1689576},{"d":"2026-04-16","o":7.88,"h":7.95,"l":7.82,"c":7.89,"v":1802709},{"d":"2026-04-17","o":8,"h":8.11,"l":7.94,"c":8.01,"v":2203499},{"d":"2026-04-20","o":7.92,"h":8.15,"l":7.88,"c":8.13,"v":1436718},{"d":"2026-04-21","o":8.13,"h":8.26,"l":8.11,"c":8.16,"v":1649089},{"d":"2026-04-22","o":8.23,"h":8.29,"l":8.08,"c":8.15,"v":1835486},{"d":"2026-04-23","o":8.12,"h":8.14,"l":7.67,"c":7.79,"v":2490217},{"d":"2026-04-24","o":7.79,"h":8.01,"l":7.73,"c":7.97,"v":1706793},{"d":"2026-04-27","o":8,"h":8.13,"l":8,"c":8.07,"v":1334722},{"d":"2026-04-28","o":8.1,"h":8.15,"l":8.03,"c":8.05,"v":1884901},{"d":"2026-04-29","o":8.02,"h":8.02,"l":7.74,"c":7.78,"v":3730288},{"d":"2026-04-30","o":7.77,"h":8.18,"l":7.75,"c":7.9,"v":3122766},{"d":"2026-05-01","o":7.98,"h":8.04,"l":7.83,"c":7.93,"v":1758911},{"d":"2026-05-04","o":7.95,"h":8.03,"l":7.8,"c":7.88,"v":2974722},{"d":"2026-05-05","o":7.95,"h":8.02,"l":7.85,"c":8,"v":1904946},{"d":"2026-05-06","o":8.05,"h":8.3,"l":8.05,"c":8.29,"v":3909951},{"d":"2026-05-07","o":8.29,"h":8.53,"l":8.16,"c":8.17,"v":7587486},{"d":"2026-05-08","o":7.28,"h":7.49,"l":7.04,"c":7.21,"v":11930196},{"d":"2026-05-11","o":7.16,"h":7.18,"l":6.6,"c":6.66,"v":11268435},{"d":"2026-05-12","o":6.6,"h":6.64,"l":5.84,"c":5.85,"v":14454507},{"d":"2026-05-13","o":5.81,"h":6,"l":5.69,"c":5.88,"v":5621122},{"d":"2026-05-14","o":5.9,"h":5.97,"l":5.7,"c":5.84,"v":6256103},{"d":"2026-05-15","o":5.75,"h":5.99,"l":5.68,"c":5.79,"v":4118654},{"d":"2026-05-18","o":5.73,"h":6.22,"l":5.73,"c":6.04,"v":6455255},{"d":"2026-05-19","o":6.02,"h":6.08,"l":5.77,"c":5.81,"v":4348959}]