[{"d":"2004-05-27","o":7.44,"h":7.5,"l":6.5,"c":6.7,"v":1919200},{"d":"2004-05-28","o":6.88,"h":6.88,"l":6.61,"c":6.61,"v":105600},{"d":"2004-06-01","o":6.59,"h":6.71,"l":6.4,"c":6.5,"v":118600},{"d":"2004-06-02","o":6.4,"h":6.45,"l":6.25,"c":6.3,"v":33000},{"d":"2004-06-03","o":6.25,"h":6.5,"l":6.25,"c":6.25,"v":30900},{"d":"2004-06-04","o":6.6,"h":6.6,"l":6,"c":6.02,"v":94200},{"d":"2004-06-07","o":6.1,"h":6.3,"l":6,"c":6.1,"v":92100},{"d":"2004-06-08","o":6.49,"h":6.49,"l":6.06,"c":6.1,"v":52100},{"d":"2004-06-09","o":6.3,"h":6.3,"l":5.96,"c":5.96,"v":48200},{"d":"2004-06-10","o":6.2,"h":6.2,"l":5.79,"c":6.1,"v":48600},{"d":"2004-06-14","o":6.15,"h":6.23,"l":6.05,"c":6.2,"v":45600},{"d":"2004-06-15","o":6.11,"h":6.7,"l":6.1,"c":6.4,"v":42900},{"d":"2004-06-16","o":6.4,"h":6.7,"l":6.26,"c":6.4,"v":24300},{"d":"2004-06-17","o":6.5,"h":6.92,"l":6.3,"c":6.85,"v":133500},{"d":"2004-06-18","o":6.95,"h":6.95,"l":6.51,"c":6.62,"v":15400},{"d":"2004-06-21","o":6.81,"h":6.89,"l":6.55,"c":6.6,"v":13700},{"d":"2004-06-22","o":6.6,"h":6.75,"l":6.35,"c":6.35,"v":16100},{"d":"2004-06-23","o":6.84,"h":6.84,"l":6.1,"c":6.4,"v":14600},{"d":"2004-06-24","o":6.25,"h":6.3,"l":6.01,"c":6.2,"v":13800},{"d":"2004-06-25","o":6.48,"h":6.48,"l":6,"c":6,"v":1700},{"d":"2004-06-28","o":6.44,"h":6.44,"l":5.99,"c":6.15,"v":8100},{"d":"2004-06-29","o":6.4,"h":6.5,"l":6.18,"c":6.27,"v":11500},{"d":"2004-06-30","o":6.27,"h":6.27,"l":6.13,"c":6.2,"v":3500},{"d":"2004-07-01","o":6.32,"h":6.39,"l":6.25,"c":6.3,"v":3100},{"d":"2004-07-02","o":6.35,"h":6.35,"l":6.13,"c":6.3,"v":1600},{"d":"2004-07-06","o":6.15,"h":6.25,"l":6.15,"c":6.15,"v":2500},{"d":"2004-07-07","o":6.17,"h":6.17,"l":6.07,"c":6.08,"v":1900},{"d":"2004-07-08","o":6.3,"h":6.3,"l":6,"c":6.07,"v":2300},{"d":"2004-07-09","o":6.01,"h":6.01,"l":6,"c":6,"v":2600},{"d":"2004-07-12","o":6.25,"h":6.5,"l":6.25,"c":6.38,"v":7000},{"d":"2004-07-13","o":6.3,"h":6.4,"l":6.06,"c":6.3,"v":4000},{"d":"2004-07-14","o":6.15,"h":6.15,"l":6.15,"c":6.15,"v":100},{"d":"2004-07-15","o":6.15,"h":6.35,"l":6,"c":6.2,"v":6800},{"d":"2004-07-16","o":6.35,"h":6.35,"l":6.05,"c":6.3,"v":900},{"d":"2004-07-19","o":6.05,"h":6.3,"l":6,"c":6.03,"v":5400},{"d":"2004-07-20","o":6.03,"h":6.2,"l":6,"c":6.2,"v":2200},{"d":"2004-07-21","o":6.02,"h":6.3,"l":6,"c":6.01,"v":19600},{"d":"2004-07-22","o":6.2,"h":6.3,"l":6,"c":6.3,"v":33800},{"d":"2004-07-23","o":6.3,"h":6.3,"l":6.02,"c":6.17,"v":1500},{"d":"2004-07-26","o":5.97,"h":6.4,"l":5.97,"c":6.11,"v":8800},{"d":"2004-07-27","o":6.29,"h":6.3,"l":6.11,"c":6.3,"v":32200},{"d":"2004-07-28","o":6.15,"h":6.3,"l":6.15,"c":6.29,"v":33500},{"d":"2004-07-29","o":6.08,"h":6.3,"l":5.98,"c":6.29,"v":10200},{"d":"2004-07-30","o":6.15,"h":6.34,"l":6.1,"c":6.22,"v":23200},{"d":"2004-08-02","o":6,"h":6.25,"l":6,"c":6.25,"v":800},{"d":"2004-08-03","o":6.33,"h":6.48,"l":5.9,"c":5.96,"v":10500},{"d":"2004-08-04","o":5.96,"h":6.02,"l":5.75,"c":5.85,"v":17600},{"d":"2004-08-05","o":5.8,"h":5.8,"l":5.2,"c":5.23,"v":15600},{"d":"2004-08-06","o":5.23,"h":5.39,"l":4.95,"c":5.39,"v":9700},{"d":"2004-08-09","o":5.07,"h":5.3,"l":5.06,"c":5.15,"v":3900},{"d":"2004-08-10","o":5.2,"h":5.46,"l":5.1,"c":5.46,"v":4600},{"d":"2004-08-11","o":5.13,"h":5.38,"l":5.12,"c":5.12,"v":700},{"d":"2004-08-12","o":5.4,"h":5.47,"l":5.4,"c":5.47,"v":400},{"d":"2004-08-13","o":5.35,"h":5.45,"l":5.14,"c":5.45,"v":1900},{"d":"2004-08-16","o":5.16,"h":5.47,"l":5.14,"c":5.28,"v":3600},{"d":"2004-08-17","o":5.3,"h":5.75,"l":5.27,"c":5.7,"v":9800},{"d":"2004-08-18","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":900},{"d":"2004-08-19","o":5.7,"h":5.7,"l":5.45,"c":5.6,"v":2200},{"d":"2004-08-20","o":5.5,"h":5.73,"l":5,"c":5.7,"v":1005000},{"d":"2004-08-23","o":5.7,"h":5.7,"l":5.3,"c":5.7,"v":3400},{"d":"2004-08-24","o":5.7,"h":5.7,"l":5.4,"c":5.6,"v":2300},{"d":"2004-08-25","o":5.65,"h":6,"l":5.6,"c":5.71,"v":67900},{"d":"2004-08-26","o":5.7,"h":6,"l":5.15,"c":5.94,"v":36400},{"d":"2004-08-27","o":5.81,"h":5.98,"l":5.81,"c":5.91,"v":6600},{"d":"2004-08-30","o":6,"h":6.24,"l":5.9,"c":6.2,"v":14000},{"d":"2004-08-31","o":6.25,"h":6.45,"l":6.25,"c":6.45,"v":10900},{"d":"2004-09-01","o":6.45,"h":6.89,"l":6.38,"c":6.89,"v":8200},{"d":"2004-09-02","o":6.94,"h":7.09,"l":6.5,"c":6.95,"v":7800},{"d":"2004-09-03","o":7.11,"h":7.45,"l":7.11,"c":7.45,"v":24300},{"d":"2004-09-07","o":7.46,"h":7.81,"l":7.35,"c":7.4,"v":23700},{"d":"2004-09-08","o":7.5,"h":7.5,"l":7.35,"c":7.39,"v":18300},{"d":"2004-09-09","o":7.5,"h":7.5,"l":7.31,"c":7.39,"v":11100},{"d":"2004-09-10","o":7.35,"h":7.6,"l":7.26,"c":7.41,"v":3600},{"d":"2004-09-13","o":7.36,"h":7.92,"l":7.21,"c":7.76,"v":18800},{"d":"2004-09-14","o":7.75,"h":7.95,"l":7.6,"c":7.76,"v":29300},{"d":"2004-09-15","o":7.89,"h":7.95,"l":7.69,"c":7.95,"v":15600},{"d":"2004-09-16","o":7.9,"h":7.9,"l":7.71,"c":7.71,"v":2600},{"d":"2004-09-17","o":7.81,"h":7.81,"l":7.65,"c":7.75,"v":3100},{"d":"2004-09-20","o":7.8,"h":7.8,"l":7.3,"c":7.49,"v":6900},{"d":"2004-09-21","o":7.41,"h":7.58,"l":7.25,"c":7.25,"v":3300},{"d":"2004-09-22","o":7.02,"h":7.2,"l":7,"c":7.09,"v":11100},{"d":"2004-09-23","o":7.02,"h":7.25,"l":7.02,"c":7.25,"v":5400},{"d":"2004-09-24","o":7.02,"h":7.25,"l":7,"c":7,"v":1900},{"d":"2004-09-27","o":7.25,"h":7.25,"l":7.03,"c":7.2,"v":5300},{"d":"2004-09-28","o":7.39,"h":7.9,"l":7.23,"c":7.23,"v":19800},{"d":"2004-09-29","o":7.98,"h":8,"l":7.6,"c":7.8,"v":87900},{"d":"2004-09-30","o":7.8,"h":7.95,"l":7.73,"c":7.8,"v":142600},{"d":"2004-10-01","o":7.8,"h":7.8,"l":7.65,"c":7.8,"v":47000},{"d":"2004-10-04","o":7.8,"h":7.9,"l":7.8,"c":7.85,"v":29900},{"d":"2004-10-05","o":7.8,"h":7.8,"l":7.78,"c":7.8,"v":10200},{"d":"2004-10-06","o":7.75,"h":7.8,"l":7.75,"c":7.8,"v":1900},{"d":"2004-10-07","o":7.8,"h":7.8,"l":7.8,"c":7.8,"v":0},{"d":"2004-10-08","o":7.87,"h":7.87,"l":7.65,"c":7.65,"v":5300},{"d":"2004-10-11","o":7.7,"h":7.7,"l":7.45,"c":7.63,"v":3500},{"d":"2004-10-12","o":7.56,"h":7.7,"l":7.5,"c":7.66,"v":2200},{"d":"2004-10-13","o":7.46,"h":7.67,"l":7.26,"c":7.67,"v":6600},{"d":"2004-10-14","o":7.34,"h":7.75,"l":7.26,"c":7.75,"v":4400},{"d":"2004-10-15","o":7.58,"h":7.76,"l":7.47,"c":7.73,"v":3700},{"d":"2004-10-18","o":7.46,"h":7.5,"l":7.21,"c":7.47,"v":3000},{"d":"2004-10-19","o":7.47,"h":7.47,"l":7.21,"c":7.43,"v":4800},{"d":"2004-10-20","o":7.22,"h":7.54,"l":7.22,"c":7.54,"v":1100},{"d":"2004-10-21","o":7.33,"h":7.55,"l":7.2,"c":7.55,"v":1600},{"d":"2004-10-22","o":7.32,"h":7.45,"l":7.11,"c":7.11,"v":5900},{"d":"2004-10-25","o":7.11,"h":7.11,"l":6.93,"c":7,"v":5100},{"d":"2004-10-26","o":7.35,"h":7.5,"l":6.9,"c":6.9,"v":15200},{"d":"2004-10-27","o":6.85,"h":7.64,"l":6.85,"c":7.64,"v":16800},{"d":"2004-10-28","o":7.64,"h":7.64,"l":7.2,"c":7.63,"v":17900},{"d":"2004-10-29","o":7.47,"h":7.63,"l":7.37,"c":7.63,"v":1200},{"d":"2004-11-01","o":7.6,"h":7.6,"l":7.32,"c":7.59,"v":3300},{"d":"2004-11-02","o":7.37,"h":7.58,"l":7.36,"c":7.36,"v":2300},{"d":"2004-11-03","o":7.31,"h":7.41,"l":7.16,"c":7.23,"v":13100},{"d":"2004-11-04","o":7.23,"h":7.23,"l":7.13,"c":7.2,"v":3600},{"d":"2004-11-05","o":7.25,"h":7.28,"l":7.19,"c":7.19,"v":1700},{"d":"2004-11-08","o":7.15,"h":7.44,"l":6.94,"c":7.39,"v":4000},{"d":"2004-11-09","o":7.38,"h":7.48,"l":7.38,"c":7.4,"v":3900},{"d":"2004-11-10","o":7.48,"h":7.48,"l":7.35,"c":7.35,"v":3400},{"d":"2004-11-11","o":7.31,"h":7.48,"l":7.07,"c":7.1,"v":5700},{"d":"2004-11-12","o":7.15,"h":7.2,"l":7.09,"c":7.09,"v":3000},{"d":"2004-11-15","o":7.07,"h":7.24,"l":7.06,"c":7.08,"v":4100},{"d":"2004-11-16","o":7.03,"h":7.33,"l":7.03,"c":7.2,"v":2500},{"d":"2004-11-17","o":7.25,"h":7.3,"l":7.06,"c":7.13,"v":9500},{"d":"2004-11-18","o":7.08,"h":7.1,"l":7,"c":7.07,"v":5900},{"d":"2004-11-19","o":7,"h":7.05,"l":6.52,"c":6.68,"v":14900},{"d":"2004-11-22","o":6.9,"h":6.9,"l":6.52,"c":6.67,"v":8900},{"d":"2004-11-23","o":6.65,"h":6.7,"l":6.48,"c":6.61,"v":7800},{"d":"2004-11-24","o":6.71,"h":6.9,"l":6.68,"c":6.68,"v":8100},{"d":"2004-11-26","o":6.91,"h":6.91,"l":6.79,"c":6.81,"v":6900},{"d":"2004-11-29","o":6.9,"h":7.02,"l":6.8,"c":6.82,"v":10200},{"d":"2004-11-30","o":6.92,"h":6.92,"l":6.76,"c":6.78,"v":1300},{"d":"2004-12-01","o":6.7,"h":6.89,"l":6.65,"c":6.69,"v":2600},{"d":"2004-12-02","o":6.72,"h":6.92,"l":6.72,"c":6.81,"v":9000},{"d":"2004-12-03","o":6.91,"h":6.91,"l":6.8,"c":6.8,"v":600},{"d":"2004-12-06","o":6.9,"h":6.92,"l":6.79,"c":6.79,"v":22000},{"d":"2004-12-07","o":6.8,"h":6.81,"l":6.74,"c":6.8,"v":6800},{"d":"2004-12-08","o":6.91,"h":6.91,"l":6.52,"c":6.83,"v":17700},{"d":"2004-12-09","o":6.74,"h":6.89,"l":6.74,"c":6.82,"v":13500},{"d":"2004-12-10","o":6.79,"h":6.89,"l":6.79,"c":6.8,"v":12500},{"d":"2004-12-13","o":6.81,"h":7.2,"l":6.81,"c":6.99,"v":31000},{"d":"2004-12-14","o":7,"h":7.06,"l":6.87,"c":7.04,"v":23400},{"d":"2004-12-15","o":6.99,"h":7.05,"l":6.9,"c":6.9,"v":3600},{"d":"2004-12-16","o":6.91,"h":6.96,"l":6.72,"c":6.81,"v":12100},{"d":"2004-12-17","o":6.81,"h":6.81,"l":6.81,"c":6.81,"v":0},{"d":"2004-12-20","o":6.78,"h":6.84,"l":6.72,"c":6.72,"v":4800},{"d":"2004-12-21","o":6.98,"h":7.08,"l":6.85,"c":6.93,"v":136000},{"d":"2004-12-22","o":6.95,"h":6.95,"l":6.88,"c":6.9,"v":7400},{"d":"2004-12-23","o":6.75,"h":6.75,"l":5.79,"c":6.31,"v":183800},{"d":"2004-12-27","o":6.14,"h":6.34,"l":5.94,"c":6.17,"v":12900},{"d":"2004-12-28","o":6.05,"h":6.05,"l":5.81,"c":5.9,"v":53000},{"d":"2004-12-29","o":5.89,"h":6.15,"l":5.81,"c":6.13,"v":22900},{"d":"2004-12-30","o":6.25,"h":6.25,"l":6.06,"c":6.06,"v":3100},{"d":"2004-12-31","o":6.04,"h":6.77,"l":5.7,"c":6.77,"v":49900},{"d":"2005-01-03","o":6.82,"h":6.82,"l":6.39,"c":6.39,"v":8600},{"d":"2005-01-04","o":6.65,"h":6.65,"l":6.28,"c":6.28,"v":6800},{"d":"2005-01-05","o":6.25,"h":6.27,"l":6.21,"c":6.26,"v":5000},{"d":"2005-01-06","o":6.35,"h":6.39,"l":6.16,"c":6.34,"v":7700},{"d":"2005-01-07","o":6.43,"h":6.7,"l":6.43,"c":6.5,"v":18700},{"d":"2005-01-10","o":6.5,"h":6.56,"l":6.4,"c":6.43,"v":9500},{"d":"2005-01-11","o":6.59,"h":7.2,"l":6.59,"c":7.02,"v":70600},{"d":"2005-01-12","o":7.25,"h":7.64,"l":7.17,"c":7.42,"v":45200},{"d":"2005-01-13","o":7.36,"h":7.36,"l":7.07,"c":7.2,"v":17300},{"d":"2005-01-14","o":7.11,"h":7.11,"l":7.06,"c":7.06,"v":11400},{"d":"2005-01-18","o":7.24,"h":7.24,"l":6.61,"c":6.8,"v":28000},{"d":"2005-01-19","o":6.75,"h":6.76,"l":6.61,"c":6.62,"v":10500},{"d":"2005-01-20","o":6.61,"h":6.66,"l":6.61,"c":6.65,"v":2600},{"d":"2005-01-21","o":6.79,"h":6.79,"l":6.61,"c":6.64,"v":5400},{"d":"2005-01-24","o":6.74,"h":6.78,"l":6.25,"c":6.42,"v":10200},{"d":"2005-01-25","o":6.32,"h":6.6,"l":6.32,"c":6.56,"v":5600},{"d":"2005-01-26","o":6.53,"h":6.75,"l":6.53,"c":6.74,"v":3000},{"d":"2005-01-27","o":6.6,"h":7,"l":6.6,"c":7,"v":12800},{"d":"2005-01-28","o":7,"h":7.09,"l":6.9,"c":6.96,"v":12000},{"d":"2005-01-31","o":7.15,"h":7.15,"l":7,"c":7.07,"v":15100},{"d":"2005-02-01","o":7.15,"h":7.24,"l":7.08,"c":7.15,"v":6200},{"d":"2005-02-02","o":7.25,"h":7.39,"l":7.25,"c":7.35,"v":9600},{"d":"2005-02-03","o":7.4,"h":7.5,"l":7.4,"c":7.45,"v":4400},{"d":"2005-02-04","o":7.25,"h":7.45,"l":7,"c":7.34,"v":9000},{"d":"2005-02-07","o":7.4,"h":7.54,"l":7.38,"c":7.5,"v":12300},{"d":"2005-02-08","o":7.67,"h":8.12,"l":7.62,"c":8.07,"v":21400},{"d":"2005-02-09","o":8.15,"h":8.4,"l":8.07,"c":8.29,"v":12100},{"d":"2005-02-10","o":8.31,"h":8.31,"l":7.81,"c":8.03,"v":10700},{"d":"2005-02-11","o":8.37,"h":8.37,"l":8.04,"c":8.18,"v":3400},{"d":"2005-02-14","o":8,"h":8.3,"l":8,"c":8.19,"v":6100},{"d":"2005-02-15","o":8.06,"h":8.08,"l":8.06,"c":8.08,"v":1100},{"d":"2005-02-16","o":8.05,"h":8.27,"l":8.03,"c":8.11,"v":9200},{"d":"2005-02-17","o":8.03,"h":8.13,"l":8,"c":8.05,"v":2000},{"d":"2005-02-18","o":8.01,"h":8.01,"l":7.58,"c":7.64,"v":26600},{"d":"2005-02-22","o":8.19,"h":8.19,"l":7.76,"c":7.8,"v":11600},{"d":"2005-02-23","o":7.77,"h":8.07,"l":7.5,"c":7.75,"v":35000},{"d":"2005-02-24","o":7.64,"h":7.91,"l":7.55,"c":7.61,"v":7500},{"d":"2005-02-25","o":7.6,"h":7.9,"l":7.5,"c":7.64,"v":24800},{"d":"2005-02-28","o":7.65,"h":7.65,"l":7.4,"c":7.52,"v":32000},{"d":"2005-03-01","o":7.6,"h":7.99,"l":7.55,"c":7.73,"v":48700},{"d":"2005-03-02","o":8.2,"h":8.2,"l":7.5,"c":7.55,"v":14000},{"d":"2005-03-03","o":8,"h":8,"l":7.53,"c":7.53,"v":7200},{"d":"2005-03-04","o":7.9,"h":7.9,"l":7.12,"c":7.21,"v":12400},{"d":"2005-03-07","o":7.08,"h":7.1,"l":7.05,"c":7.05,"v":6800},{"d":"2005-03-08","o":7.01,"h":7.15,"l":7,"c":7.15,"v":200300},{"d":"2005-03-09","o":7,"h":7.44,"l":6.96,"c":7.17,"v":6100},{"d":"2005-03-10","o":7.12,"h":7.12,"l":6.92,"c":6.95,"v":2400},{"d":"2005-03-11","o":7.01,"h":7.27,"l":6.98,"c":7.01,"v":3600},{"d":"2005-03-14","o":7.3,"h":7.3,"l":6.98,"c":7.09,"v":4000},{"d":"2005-03-15","o":7.08,"h":7.43,"l":7.08,"c":7.11,"v":3800},{"d":"2005-03-16","o":7.15,"h":7.2,"l":7.15,"c":7.18,"v":2400},{"d":"2005-03-17","o":7.17,"h":7.17,"l":7.17,"c":7.17,"v":3600},{"d":"2005-03-18","o":7.18,"h":7.46,"l":7.1,"c":7.28,"v":24600},{"d":"2005-03-21","o":7.26,"h":7.26,"l":7.05,"c":7.05,"v":7100},{"d":"2005-03-22","o":6.95,"h":7.14,"l":6.95,"c":7.09,"v":11100},{"d":"2005-03-23","o":7.01,"h":7.19,"l":6.92,"c":7.19,"v":7100},{"d":"2005-03-24","o":7.16,"h":7.37,"l":6.96,"c":6.96,"v":2900},{"d":"2005-03-28","o":7,"h":7.01,"l":7,"c":7.01,"v":2300},{"d":"2005-03-29","o":6.95,"h":7.47,"l":6.95,"c":7,"v":8100},{"d":"2005-03-30","o":7.13,"h":7.14,"l":6.92,"c":7.14,"v":2900},{"d":"2005-03-31","o":7.07,"h":7.07,"l":6.76,"c":6.9,"v":11900},{"d":"2005-04-01","o":6.9,"h":7.19,"l":6.85,"c":6.85,"v":9000},{"d":"2005-04-04","o":6.93,"h":7.15,"l":6.85,"c":6.85,"v":6100},{"d":"2005-04-05","o":6.77,"h":7.15,"l":6.76,"c":6.93,"v":3700},{"d":"2005-04-06","o":6.81,"h":7.1,"l":6.77,"c":6.95,"v":6100},{"d":"2005-04-07","o":7.05,"h":7.05,"l":6.91,"c":6.91,"v":500},{"d":"2005-04-08","o":6.89,"h":6.89,"l":6.52,"c":6.62,"v":5900},{"d":"2005-04-11","o":6.66,"h":6.94,"l":6.28,"c":6.75,"v":26200},{"d":"2005-04-12","o":6.78,"h":6.84,"l":6.26,"c":6.57,"v":11600},{"d":"2005-04-13","o":6.69,"h":6.82,"l":6.35,"c":6.5,"v":9400},{"d":"2005-04-14","o":6.25,"h":7.22,"l":6.25,"c":6.9,"v":18400},{"d":"2005-04-15","o":7.33,"h":7.38,"l":6.5,"c":6.92,"v":93300},{"d":"2005-04-18","o":7,"h":7.18,"l":7,"c":7.15,"v":4800},{"d":"2005-04-19","o":6.46,"h":6.95,"l":6.39,"c":6.86,"v":24600},{"d":"2005-04-20","o":6.54,"h":6.89,"l":6.52,"c":6.74,"v":13400},{"d":"2005-04-21","o":6.6,"h":7.21,"l":6.52,"c":7.2,"v":14500},{"d":"2005-04-22","o":7.19,"h":7.19,"l":6.72,"c":7.16,"v":20300},{"d":"2005-04-25","o":7.25,"h":7.69,"l":7.04,"c":7.28,"v":26200},{"d":"2005-04-26","o":7.64,"h":8.01,"l":7.35,"c":7.67,"v":29800},{"d":"2005-04-27","o":7.95,"h":7.95,"l":7.66,"c":7.74,"v":10400},{"d":"2005-04-28","o":7.95,"h":7.95,"l":7.51,"c":7.51,"v":6000},{"d":"2005-04-29","o":7.51,"h":7.7,"l":7.46,"c":7.46,"v":6900},{"d":"2005-05-02","o":7.75,"h":7.95,"l":7.57,"c":7.7,"v":21300},{"d":"2005-05-03","o":7.96,"h":7.98,"l":7.3,"c":7.5,"v":42200},{"d":"2005-05-04","o":7.54,"h":7.83,"l":7.4,"c":7.54,"v":17300},{"d":"2005-05-05","o":7.9,"h":7.9,"l":7.3,"c":7.5,"v":10500},{"d":"2005-05-06","o":7.5,"h":7.5,"l":7.26,"c":7.4,"v":5000},{"d":"2005-05-09","o":7.39,"h":7.4,"l":7.38,"c":7.4,"v":5100},{"d":"2005-05-10","o":7.26,"h":7.37,"l":7.26,"c":7.27,"v":6900},{"d":"2005-05-11","o":7.5,"h":7.5,"l":7.37,"c":7.43,"v":800},{"d":"2005-05-12","o":7.63,"h":7.63,"l":7.2,"c":7.2,"v":26100},{"d":"2005-05-13","o":7.2,"h":7.28,"l":7.1,"c":7.19,"v":49700},{"d":"2005-05-16","o":7.05,"h":7.22,"l":7.01,"c":7.2,"v":9600},{"d":"2005-05-17","o":7.2,"h":7.36,"l":7.17,"c":7.21,"v":182200},{"d":"2005-05-18","o":7.2,"h":7.37,"l":7.18,"c":7.37,"v":74800},{"d":"2005-05-19","o":7.38,"h":7.88,"l":7.38,"c":7.74,"v":11900},{"d":"2005-05-20","o":8,"h":8,"l":7.5,"c":7.57,"v":17400},{"d":"2005-05-23","o":7.91,"h":8.1,"l":7.88,"c":7.91,"v":36500},{"d":"2005-05-24","o":8.11,"h":9.3,"l":7.88,"c":9.15,"v":99800},{"d":"2005-05-25","o":9,"h":9.31,"l":8.8,"c":8.82,"v":94100},{"d":"2005-05-26","o":9.1,"h":9.1,"l":8.5,"c":8.52,"v":44200},{"d":"2005-05-27","o":9.02,"h":9.02,"l":8.4,"c":8.65,"v":51300},{"d":"2005-05-31","o":8.58,"h":8.82,"l":8.56,"c":8.73,"v":17900},{"d":"2005-06-01","o":8.82,"h":8.82,"l":8.51,"c":8.71,"v":18100},{"d":"2005-06-02","o":8.82,"h":8.82,"l":8.6,"c":8.82,"v":16800},{"d":"2005-06-03","o":8.61,"h":8.82,"l":8.61,"c":8.75,"v":16800},{"d":"2005-06-06","o":8.59,"h":8.95,"l":8.59,"c":8.79,"v":22500},{"d":"2005-06-07","o":8.85,"h":9.07,"l":8.85,"c":8.92,"v":47600},{"d":"2005-06-08","o":9,"h":9,"l":8.33,"c":8.5,"v":15700},{"d":"2005-06-09","o":8.53,"h":8.95,"l":8.36,"c":8.85,"v":19400},{"d":"2005-06-10","o":8.76,"h":8.77,"l":8.44,"c":8.51,"v":7900},{"d":"2005-06-13","o":8.72,"h":8.96,"l":8.54,"c":8.9,"v":25200},{"d":"2005-06-14","o":8.88,"h":9,"l":8.79,"c":9,"v":27100},{"d":"2005-06-15","o":9,"h":9,"l":8.71,"c":8.89,"v":15600},{"d":"2005-06-16","o":9,"h":9.51,"l":8.95,"c":9.32,"v":74500},{"d":"2005-06-17","o":9.32,"h":9.33,"l":9.06,"c":9.2,"v":18500},{"d":"2005-06-20","o":9.38,"h":9.38,"l":9,"c":9.07,"v":22400},{"d":"2005-06-21","o":9,"h":9.18,"l":8.81,"c":9.1,"v":25100},{"d":"2005-06-22","o":9,"h":9.13,"l":8.67,"c":9.02,"v":25600},{"d":"2005-06-23","o":9.12,"h":9.15,"l":8.89,"c":9.02,"v":30400},{"d":"2005-06-24","o":9.1,"h":9.34,"l":8.96,"c":9.2,"v":662200},{"d":"2005-06-27","o":9.21,"h":9.21,"l":8.66,"c":8.8,"v":42800},{"d":"2005-06-28","o":8.72,"h":8.89,"l":8.63,"c":8.84,"v":36300},{"d":"2005-06-29","o":8.88,"h":8.89,"l":8.71,"c":8.76,"v":45600},{"d":"2005-06-30","o":8.85,"h":8.86,"l":8.37,"c":8.4,"v":52300},{"d":"2005-07-01","o":8.33,"h":8.5,"l":8.06,"c":8.34,"v":102200},{"d":"2005-07-05","o":8.34,"h":8.4,"l":8.24,"c":8.36,"v":52900},{"d":"2005-07-06","o":8.4,"h":8.75,"l":8.26,"c":8.29,"v":30600},{"d":"2005-07-07","o":8.1,"h":8.26,"l":7.85,"c":8.1,"v":43400},{"d":"2005-07-08","o":8,"h":9,"l":8,"c":9,"v":21500},{"d":"2005-07-11","o":9,"h":9.08,"l":8.57,"c":9.07,"v":28000},{"d":"2005-07-12","o":9,"h":9.04,"l":8.82,"c":8.99,"v":39800},{"d":"2005-07-13","o":8.87,"h":9.03,"l":8.82,"c":8.95,"v":15800},{"d":"2005-07-14","o":9.07,"h":9.09,"l":8.91,"c":9.04,"v":15600},{"d":"2005-07-15","o":8.97,"h":9.08,"l":8.94,"c":8.98,"v":8700},{"d":"2005-07-18","o":8.89,"h":8.94,"l":8.78,"c":8.83,"v":56600},{"d":"2005-07-19","o":8.83,"h":9.34,"l":8.83,"c":9.27,"v":30900},{"d":"2005-07-20","o":9.06,"h":9.57,"l":9.06,"c":9.5,"v":179900},{"d":"2005-07-21","o":9.55,"h":9.75,"l":9.16,"c":9.21,"v":278800},{"d":"2005-07-22","o":9.19,"h":9.46,"l":9.15,"c":9.33,"v":18800},{"d":"2005-07-25","o":9.17,"h":9.65,"l":9.17,"c":9.45,"v":87200},{"d":"2005-07-26","o":9.35,"h":9.75,"l":9.35,"c":9.49,"v":66600},{"d":"2005-07-27","o":9.61,"h":9.73,"l":9.43,"c":9.48,"v":19800},{"d":"2005-07-28","o":9.44,"h":9.57,"l":9.44,"c":9.51,"v":17800},{"d":"2005-07-29","o":9.58,"h":9.77,"l":9.41,"c":9.55,"v":60100},{"d":"2005-08-01","o":9.65,"h":9.8,"l":9.42,"c":9.64,"v":42500},{"d":"2005-08-02","o":9.8,"h":9.8,"l":9.57,"c":9.67,"v":39000},{"d":"2005-08-03","o":9.69,"h":9.69,"l":9.24,"c":9.25,"v":9100},{"d":"2005-08-04","o":9.18,"h":9.52,"l":8.74,"c":9.47,"v":70800},{"d":"2005-08-05","o":9.33,"h":9.35,"l":9.09,"c":9.09,"v":14000},{"d":"2005-08-08","o":9.23,"h":9.23,"l":8.78,"c":8.89,"v":29600},{"d":"2005-08-09","o":8.8,"h":9,"l":8.78,"c":8.87,"v":14400},{"d":"2005-08-10","o":9,"h":9,"l":8.68,"c":8.69,"v":21000},{"d":"2005-08-11","o":8.83,"h":9.78,"l":8.65,"c":8.98,"v":32800},{"d":"2005-08-12","o":8.9,"h":9.02,"l":8.61,"c":8.81,"v":15000},{"d":"2005-08-15","o":8.91,"h":9.02,"l":8.76,"c":9.02,"v":6000},{"d":"2005-08-16","o":8.93,"h":9.66,"l":8.85,"c":8.86,"v":16600},{"d":"2005-08-17","o":8.9,"h":8.9,"l":8.66,"c":8.66,"v":51900},{"d":"2005-08-18","o":8.65,"h":8.73,"l":8.56,"c":8.56,"v":85900},{"d":"2005-08-19","o":8.54,"h":9.03,"l":8.54,"c":8.88,"v":39500},{"d":"2005-08-22","o":8.97,"h":9.28,"l":8.97,"c":9.24,"v":63900},{"d":"2005-08-23","o":9.23,"h":9.3,"l":9,"c":9.27,"v":23200},{"d":"2005-08-24","o":9.26,"h":9.52,"l":9.26,"c":9.46,"v":56400},{"d":"2005-08-25","o":9.45,"h":9.75,"l":9.3,"c":9.55,"v":94500},{"d":"2005-08-26","o":9.54,"h":9.54,"l":9.17,"c":9.24,"v":36100},{"d":"2005-08-29","o":9.06,"h":9.39,"l":9.06,"c":9.39,"v":15700},{"d":"2005-08-30","o":9.51,"h":9.57,"l":9.4,"c":9.45,"v":8100},{"d":"2005-08-31","o":9.4,"h":9.57,"l":9.38,"c":9.57,"v":45000},{"d":"2005-09-01","o":9.5,"h":9.95,"l":9.45,"c":9.91,"v":280700},{"d":"2005-09-02","o":9.91,"h":10.35,"l":9.8,"c":10.07,"v":226700},{"d":"2005-09-06","o":10.2,"h":10.25,"l":9.9,"c":10.13,"v":54400},{"d":"2005-09-07","o":10.18,"h":10.36,"l":10.04,"c":10.35,"v":39700},{"d":"2005-09-08","o":10.5,"h":11.29,"l":10.4,"c":11,"v":97300},{"d":"2005-09-09","o":11.21,"h":11.28,"l":10.96,"c":11.01,"v":55700},{"d":"2005-09-12","o":11.08,"h":11.14,"l":10.98,"c":11.04,"v":126200},{"d":"2005-09-13","o":11.1,"h":11.1,"l":10.7,"c":10.87,"v":34700},{"d":"2005-09-14","o":10.92,"h":11,"l":10.74,"c":10.75,"v":38400},{"d":"2005-09-15","o":10.84,"h":11.11,"l":10.72,"c":11.04,"v":226100},{"d":"2005-09-16","o":11.15,"h":11.21,"l":10.98,"c":11.02,"v":426600},{"d":"2005-09-19","o":10.94,"h":11.06,"l":10.76,"c":11.06,"v":34200},{"d":"2005-09-20","o":11.14,"h":11.31,"l":11.14,"c":11.31,"v":129400},{"d":"2005-09-21","o":11.3,"h":11.3,"l":10.69,"c":10.71,"v":163800},{"d":"2005-09-22","o":10.61,"h":11.12,"l":10.13,"c":10.9,"v":150000},{"d":"2005-09-23","o":10.97,"h":11.04,"l":10.85,"c":10.87,"v":163500},{"d":"2005-09-26","o":11,"h":11.01,"l":10.63,"c":10.99,"v":90300},{"d":"2005-09-27","o":11.07,"h":11.07,"l":10.78,"c":10.95,"v":26700},{"d":"2005-09-28","o":10.77,"h":11.01,"l":10.77,"c":10.87,"v":76300},{"d":"2005-09-29","o":10.78,"h":11.13,"l":10.71,"c":11.13,"v":99600},{"d":"2005-09-30","o":11.28,"h":11.69,"l":11.2,"c":11.37,"v":119100},{"d":"2005-10-03","o":11.5,"h":11.51,"l":11.27,"c":11.31,"v":77000},{"d":"2005-10-04","o":11.44,"h":11.53,"l":11.15,"c":11.15,"v":54400},{"d":"2005-10-05","o":11.15,"h":11.46,"l":10.84,"c":11.02,"v":84800},{"d":"2005-10-06","o":11.02,"h":11.19,"l":10.51,"c":10.62,"v":73800},{"d":"2005-10-07","o":10.51,"h":11.07,"l":10.51,"c":10.8,"v":14900},{"d":"2005-10-10","o":10.79,"h":11,"l":10.78,"c":10.8,"v":16300},{"d":"2005-10-11","o":10.75,"h":10.79,"l":10.05,"c":10.15,"v":35600},{"d":"2005-10-12","o":10.04,"h":10.9,"l":10,"c":10.87,"v":59400},{"d":"2005-10-13","o":10.83,"h":11.05,"l":10.67,"c":10.98,"v":83100},{"d":"2005-10-14","o":11.05,"h":11.05,"l":10.92,"c":11.02,"v":41600},{"d":"2005-10-17","o":11.49,"h":11.49,"l":11.3,"c":11.41,"v":127200},{"d":"2005-10-18","o":11.49,"h":11.49,"l":10.78,"c":11.18,"v":40900},{"d":"2005-10-19","o":11.04,"h":11.47,"l":10.89,"c":11.47,"v":67100},{"d":"2005-10-20","o":11.41,"h":11.43,"l":11.13,"c":11.19,"v":19000},{"d":"2005-10-21","o":11.22,"h":11.35,"l":11.06,"c":11.16,"v":29100},{"d":"2005-10-24","o":11.19,"h":11.31,"l":11.19,"c":11.27,"v":17000},{"d":"2005-10-25","o":11.16,"h":11.32,"l":11.02,"c":11.24,"v":64600},{"d":"2005-10-26","o":11.27,"h":11.28,"l":11.04,"c":11.07,"v":6500},{"d":"2005-10-27","o":11.01,"h":11.03,"l":10.61,"c":10.62,"v":25800},{"d":"2005-10-28","o":10.75,"h":10.79,"l":10.3,"c":10.5,"v":26000},{"d":"2005-10-31","o":10.3,"h":10.5,"l":10.3,"c":10.5,"v":32000},{"d":"2005-11-01","o":10.38,"h":10.41,"l":10.24,"c":10.29,"v":26900},{"d":"2005-11-02","o":10.35,"h":10.38,"l":10.06,"c":10.32,"v":83600},{"d":"2005-11-03","o":10.34,"h":10.34,"l":10.18,"c":10.22,"v":50700},{"d":"2005-11-04","o":10.3,"h":10.3,"l":9.98,"c":10.1,"v":23200},{"d":"2005-11-07","o":9.8,"h":10.25,"l":9.8,"c":10.06,"v":73800},{"d":"2005-11-08","o":9.94,"h":10.42,"l":9.7,"c":10.29,"v":45800},{"d":"2005-11-09","o":10.44,"h":10.55,"l":10.12,"c":10.47,"v":102400},{"d":"2005-11-10","o":10.5,"h":10.5,"l":10.21,"c":10.49,"v":58000},{"d":"2005-11-11","o":10.42,"h":11.85,"l":10.27,"c":10.29,"v":67000},{"d":"2005-11-14","o":10.43,"h":10.44,"l":10.25,"c":10.37,"v":39100},{"d":"2005-11-15","o":10.37,"h":10.37,"l":9.65,"c":9.67,"v":65000},{"d":"2005-11-16","o":9.7,"h":9.79,"l":9.1,"c":9.47,"v":149800},{"d":"2005-11-17","o":9.65,"h":9.8,"l":9.2,"c":9.76,"v":27400},{"d":"2005-11-18","o":9.89,"h":9.89,"l":9.4,"c":9.49,"v":81400},{"d":"2005-11-21","o":9.42,"h":9.5,"l":9.3,"c":9.5,"v":29800},{"d":"2005-11-22","o":9.43,"h":9.5,"l":9.37,"c":9.49,"v":30700},{"d":"2005-11-23","o":9.55,"h":9.55,"l":9.31,"c":9.35,"v":9600},{"d":"2005-11-25","o":9.25,"h":9.34,"l":9.25,"c":9.3,"v":5900},{"d":"2005-11-28","o":9.28,"h":9.55,"l":9.19,"c":9.25,"v":15000},{"d":"2005-11-29","o":9.36,"h":9.63,"l":9.11,"c":9.25,"v":77300},{"d":"2005-11-30","o":9.33,"h":9.55,"l":8.73,"c":8.77,"v":64700},{"d":"2005-12-01","o":9.04,"h":10.8,"l":9.01,"c":10.29,"v":135600},{"d":"2005-12-02","o":10.16,"h":10.16,"l":9.8,"c":9.86,"v":102400},{"d":"2005-12-05","o":9.93,"h":10.04,"l":9.78,"c":9.94,"v":110500},{"d":"2005-12-06","o":9.85,"h":10,"l":9.85,"c":9.91,"v":59900},{"d":"2005-12-07","o":9.82,"h":10.01,"l":9.74,"c":9.94,"v":44000},{"d":"2005-12-08","o":9.9,"h":10,"l":9.72,"c":9.79,"v":18000},{"d":"2005-12-09","o":9.92,"h":9.92,"l":9.63,"c":9.67,"v":9400},{"d":"2005-12-12","o":9.57,"h":10,"l":9.55,"c":9.82,"v":40800},{"d":"2005-12-13","o":9.82,"h":10.12,"l":9.8,"c":10.06,"v":57000},{"d":"2005-12-14","o":10.13,"h":10.13,"l":9.89,"c":9.97,"v":25800},{"d":"2005-12-15","o":9.87,"h":9.89,"l":9.55,"c":9.69,"v":35000},{"d":"2005-12-16","o":9.73,"h":9.8,"l":9.35,"c":9.71,"v":104800},{"d":"2005-12-19","o":9.6,"h":9.99,"l":9.57,"c":9.75,"v":36000},{"d":"2005-12-20","o":9.76,"h":10.05,"l":9.61,"c":9.67,"v":61200},{"d":"2005-12-21","o":9.76,"h":10.02,"l":9.76,"c":9.93,"v":21500},{"d":"2005-12-22","o":10,"h":10.03,"l":9.89,"c":10,"v":32200},{"d":"2005-12-23","o":10.03,"h":10.03,"l":9.88,"c":9.9,"v":19900},{"d":"2005-12-27","o":10.05,"h":10.05,"l":9.61,"c":9.71,"v":40000},{"d":"2005-12-28","o":9.87,"h":10.03,"l":9.71,"c":9.97,"v":23100},{"d":"2005-12-29","o":10,"h":10.03,"l":9.94,"c":9.94,"v":149800},{"d":"2005-12-30","o":10,"h":10,"l":9.8,"c":9.85,"v":43500},{"d":"2006-01-03","o":10,"h":10.1,"l":9.95,"c":9.99,"v":122600},{"d":"2006-01-04","o":10.13,"h":10.13,"l":9.91,"c":9.97,"v":54300},{"d":"2006-01-05","o":10.05,"h":10.06,"l":9.96,"c":10.01,"v":38900},{"d":"2006-01-06","o":10.07,"h":10.75,"l":9.97,"c":10.46,"v":238900},{"d":"2006-01-09","o":10.5,"h":10.85,"l":10.48,"c":10.69,"v":123200},{"d":"2006-01-10","o":10.7,"h":10.99,"l":10.49,"c":10.99,"v":19400},{"d":"2006-01-11","o":10.99,"h":11.03,"l":10.68,"c":10.8,"v":79400},{"d":"2006-01-12","o":10.69,"h":10.89,"l":10.56,"c":10.71,"v":90700},{"d":"2006-01-13","o":10.64,"h":10.84,"l":10.64,"c":10.71,"v":134300},{"d":"2006-01-17","o":11,"h":11.01,"l":10.5,"c":10.74,"v":68700},{"d":"2006-01-18","o":10.83,"h":10.9,"l":10.6,"c":10.77,"v":102300},{"d":"2006-01-19","o":10.86,"h":11,"l":10.77,"c":10.86,"v":87500},{"d":"2006-01-20","o":10.93,"h":10.93,"l":10.37,"c":10.39,"v":65700},{"d":"2006-01-23","o":10.4,"h":10.4,"l":9.9,"c":9.93,"v":46000},{"d":"2006-01-24","o":9.95,"h":10.09,"l":9.6,"c":10.09,"v":37200},{"d":"2006-01-25","o":10.05,"h":11.41,"l":9.88,"c":10.91,"v":139700},{"d":"2006-01-26","o":10.91,"h":10.91,"l":10.4,"c":10.55,"v":59500},{"d":"2006-01-27","o":10.52,"h":10.52,"l":10,"c":10.24,"v":82600},{"d":"2006-01-30","o":10.18,"h":10.46,"l":10.08,"c":10.29,"v":267900},{"d":"2006-01-31","o":12.97,"h":13.49,"l":12.89,"c":13.05,"v":9334000},{"d":"2006-02-01","o":13.14,"h":15,"l":12.96,"c":14.45,"v":2708400},{"d":"2006-02-02","o":15.17,"h":16.25,"l":14.99,"c":15.4,"v":2916400},{"d":"2006-02-03","o":15.06,"h":15.19,"l":13.95,"c":14.33,"v":1421000},{"d":"2006-02-06","o":14.53,"h":14.65,"l":13.57,"c":13.81,"v":795200},{"d":"2006-02-07","o":13.75,"h":14.5,"l":13.49,"c":13.57,"v":506600},{"d":"2006-02-08","o":13.8,"h":14.2,"l":13.58,"c":13.76,"v":373900},{"d":"2006-02-09","o":13.98,"h":14.38,"l":13.87,"c":14.01,"v":421300},{"d":"2006-02-10","o":14.4,"h":14.6,"l":14,"c":14.49,"v":566500},{"d":"2006-02-13","o":14.62,"h":14.81,"l":14.39,"c":14.72,"v":396000},{"d":"2006-02-14","o":14.94,"h":15.48,"l":14.77,"c":15.43,"v":673900},{"d":"2006-02-15","o":15.45,"h":15.48,"l":15,"c":15.12,"v":506900},{"d":"2006-02-16","o":15.19,"h":15.23,"l":14.52,"c":14.88,"v":383700},{"d":"2006-02-17","o":14.92,"h":15.09,"l":14.09,"c":15.09,"v":346500},{"d":"2006-02-21","o":15.09,"h":15.15,"l":14.45,"c":14.83,"v":246100},{"d":"2006-02-22","o":14.91,"h":15.09,"l":14.55,"c":14.76,"v":187700},{"d":"2006-02-23","o":14.7,"h":14.81,"l":14.11,"c":14.74,"v":205000},{"d":"2006-02-24","o":14.69,"h":14.8,"l":14.36,"c":14.74,"v":149200},{"d":"2006-02-27","o":14.7,"h":14.75,"l":14.5,"c":14.73,"v":266700},{"d":"2006-02-28","o":14.86,"h":15.47,"l":14.6,"c":14.97,"v":380500},{"d":"2006-03-01","o":14.97,"h":15.08,"l":14.12,"c":14.63,"v":524600},{"d":"2006-03-02","o":14.64,"h":14.88,"l":13.75,"c":14.81,"v":616400},{"d":"2006-03-03","o":14.95,"h":15.41,"l":14.94,"c":15.23,"v":402700},{"d":"2006-03-06","o":15.22,"h":15.67,"l":14.96,"c":14.99,"v":447400},{"d":"2006-03-07","o":14.95,"h":15.2,"l":14.55,"c":14.81,"v":269500},{"d":"2006-03-08","o":14.8,"h":14.9,"l":14.43,"c":14.65,"v":520900},{"d":"2006-03-09","o":14.59,"h":14.96,"l":14.55,"c":14.83,"v":407900},{"d":"2006-03-10","o":14.78,"h":15.25,"l":14.78,"c":15.24,"v":260800},{"d":"2006-03-13","o":15.3,"h":15.76,"l":15.16,"c":15.37,"v":704000},{"d":"2006-03-14","o":15.35,"h":16.45,"l":15.26,"c":16.35,"v":940200},{"d":"2006-03-15","o":16.35,"h":17.1,"l":16.31,"c":16.86,"v":754200},{"d":"2006-03-16","o":17.1,"h":17.9,"l":16.88,"c":17.8,"v":653000},{"d":"2006-03-17","o":17.93,"h":17.94,"l":16.04,"c":16.34,"v":1154500},{"d":"2006-03-20","o":16.27,"h":16.45,"l":14.54,"c":14.96,"v":1381100},{"d":"2006-03-21","o":15.25,"h":15.83,"l":15.19,"c":15.46,"v":579300},{"d":"2006-03-22","o":15.27,"h":15.71,"l":14.93,"c":15.62,"v":438300},{"d":"2006-03-23","o":15.51,"h":15.74,"l":15.25,"c":15.58,"v":326400},{"d":"2006-03-24","o":15.3,"h":15.35,"l":14.55,"c":14.81,"v":1547200},{"d":"2006-03-27","o":14.62,"h":14.72,"l":14.55,"c":14.58,"v":385000},{"d":"2006-03-28","o":14.84,"h":14.98,"l":14.59,"c":14.9,"v":555900},{"d":"2006-03-29","o":15.18,"h":15.7,"l":15.01,"c":15.7,"v":401200},{"d":"2006-03-30","o":15.82,"h":16.29,"l":15.68,"c":15.7,"v":594000},{"d":"2006-03-31","o":15.86,"h":16.25,"l":15.71,"c":15.98,"v":251300},{"d":"2006-04-03","o":16,"h":16.23,"l":15.51,"c":15.57,"v":344400},{"d":"2006-04-04","o":15.57,"h":15.94,"l":15.32,"c":15.93,"v":391100},{"d":"2006-04-05","o":15.85,"h":16.2,"l":15.85,"c":16.13,"v":317100},{"d":"2006-04-06","o":16.19,"h":16.19,"l":15.7,"c":15.8,"v":247100},{"d":"2006-04-07","o":15.76,"h":15.79,"l":15.22,"c":15.24,"v":257000},{"d":"2006-04-10","o":15.3,"h":15.54,"l":15.16,"c":15.26,"v":180100},{"d":"2006-04-11","o":15.25,"h":15.36,"l":14.67,"c":14.71,"v":475100},{"d":"2006-04-12","o":14.6,"h":15.04,"l":14.6,"c":14.91,"v":179600},{"d":"2006-04-13","o":14.98,"h":15.04,"l":14.86,"c":14.9,"v":145800},{"d":"2006-04-17","o":14.76,"h":15.01,"l":14.59,"c":14.9,"v":192100},{"d":"2006-04-18","o":14.84,"h":15.16,"l":14.71,"c":15.15,"v":156000},{"d":"2006-04-19","o":15.61,"h":15.61,"l":15.1,"c":15.28,"v":227000},{"d":"2006-04-20","o":15.2,"h":15.23,"l":15.05,"c":15.11,"v":188300},{"d":"2006-04-21","o":15.25,"h":15.31,"l":15.05,"c":15.16,"v":195300},{"d":"2006-04-24","o":14.81,"h":15,"l":13.88,"c":14.14,"v":405300},{"d":"2006-04-25","o":14.09,"h":14.22,"l":13.86,"c":14.15,"v":186100},{"d":"2006-04-26","o":14.26,"h":14.26,"l":13.34,"c":13.55,"v":381700},{"d":"2006-04-27","o":13.37,"h":13.9,"l":12.4,"c":12.72,"v":851400},{"d":"2006-04-28","o":12,"h":12.02,"l":11.33,"c":11.57,"v":2481900},{"d":"2006-05-01","o":11.41,"h":12.04,"l":11.41,"c":11.9,"v":523200},{"d":"2006-05-02","o":11.85,"h":11.99,"l":11.61,"c":11.86,"v":307200},{"d":"2006-05-03","o":11.75,"h":11.92,"l":11.68,"c":11.9,"v":177800},{"d":"2006-05-04","o":11.89,"h":11.9,"l":11.6,"c":11.78,"v":200400},{"d":"2006-05-05","o":11.8,"h":12.28,"l":11.66,"c":12.02,"v":544800},{"d":"2006-05-08","o":11.96,"h":12.06,"l":11.81,"c":11.98,"v":204300},{"d":"2006-05-09","o":11.91,"h":12.08,"l":11.81,"c":11.85,"v":142800},{"d":"2006-05-10","o":11.69,"h":11.8,"l":11.4,"c":11.59,"v":248900},{"d":"2006-05-11","o":11.99,"h":11.99,"l":11.05,"c":11.13,"v":577900},{"d":"2006-05-12","o":11.03,"h":11.21,"l":10.62,"c":10.86,"v":310100},{"d":"2006-05-15","o":10.75,"h":11.49,"l":10.65,"c":11.35,"v":427100},{"d":"2006-05-16","o":11.42,"h":11.5,"l":10.97,"c":11.04,"v":234900},{"d":"2006-05-17","o":10.92,"h":11,"l":10.24,"c":10.61,"v":317800},{"d":"2006-05-18","o":10.59,"h":10.97,"l":10.54,"c":10.59,"v":220500},{"d":"2006-05-19","o":10.64,"h":10.75,"l":10.01,"c":10.24,"v":858800},{"d":"2006-05-22","o":10.15,"h":10.53,"l":10,"c":10.33,"v":278000},{"d":"2006-05-23","o":10.41,"h":10.62,"l":9.86,"c":9.88,"v":206400},{"d":"2006-05-24","o":9.86,"h":10.1,"l":9.52,"c":9.81,"v":227800},{"d":"2006-05-25","o":9.94,"h":10.41,"l":9.87,"c":10.39,"v":235900},{"d":"2006-05-26","o":10.49,"h":10.7,"l":10.4,"c":10.49,"v":364500},{"d":"2006-05-30","o":10.5,"h":10.65,"l":10.11,"c":10.26,"v":218500},{"d":"2006-05-31","o":10.28,"h":10.54,"l":10.25,"c":10.36,"v":432900},{"d":"2006-06-01","o":10.33,"h":10.49,"l":10.15,"c":10.41,"v":157500},{"d":"2006-06-02","o":10.51,"h":10.51,"l":10.26,"c":10.35,"v":96800},{"d":"2006-06-05","o":10.33,"h":10.5,"l":9.92,"c":9.97,"v":199700},{"d":"2006-06-06","o":10.04,"h":10.09,"l":9.6,"c":9.94,"v":194600},{"d":"2006-06-07","o":9.93,"h":10.05,"l":9.81,"c":9.83,"v":235400},{"d":"2006-06-08","o":9.74,"h":9.99,"l":8.97,"c":9.22,"v":298700},{"d":"2006-06-09","o":9.22,"h":9.43,"l":9.02,"c":9.15,"v":175600},{"d":"2006-06-12","o":9.15,"h":9.2,"l":8.92,"c":9.04,"v":150100},{"d":"2006-06-13","o":8.9,"h":9,"l":8.48,"c":8.58,"v":263300},{"d":"2006-06-14","o":8.57,"h":8.88,"l":8.48,"c":8.73,"v":162800},{"d":"2006-06-15","o":8.78,"h":9.28,"l":8.78,"c":9.17,"v":204800},{"d":"2006-06-16","o":9.16,"h":9.28,"l":8.75,"c":8.87,"v":604300},{"d":"2006-06-19","o":8.89,"h":8.92,"l":8.57,"c":8.58,"v":170000},{"d":"2006-06-20","o":8.57,"h":8.72,"l":8.34,"c":8.39,"v":172800},{"d":"2006-06-21","o":8.38,"h":8.66,"l":8.32,"c":8.41,"v":297900},{"d":"2006-06-22","o":8.4,"h":8.44,"l":8.1,"c":8.12,"v":146000},{"d":"2006-06-23","o":8.12,"h":8.22,"l":7.96,"c":7.97,"v":198800},{"d":"2006-06-26","o":7.97,"h":8.27,"l":7.96,"c":8.17,"v":176700},{"d":"2006-06-27","o":8.15,"h":8.2,"l":7.6,"c":7.62,"v":271500},{"d":"2006-06-28","o":7.63,"h":7.83,"l":7.63,"c":7.78,"v":166600},{"d":"2006-06-29","o":7.82,"h":8.25,"l":7.8,"c":8.18,"v":223300},{"d":"2006-06-30","o":8.15,"h":8.49,"l":8.1,"c":8.44,"v":528200},{"d":"2006-07-03","o":8.46,"h":8.76,"l":8.43,"c":8.6,"v":47800},{"d":"2006-07-05","o":8.49,"h":8.6,"l":8.33,"c":8.35,"v":92700},{"d":"2006-07-06","o":8.35,"h":8.48,"l":8.35,"c":8.42,"v":76900},{"d":"2006-07-07","o":8.42,"h":8.43,"l":8.05,"c":8.07,"v":167200},{"d":"2006-07-10","o":8.33,"h":8.56,"l":8.13,"c":8.22,"v":199300},{"d":"2006-07-11","o":8.23,"h":8.65,"l":8.2,"c":8.56,"v":187900},{"d":"2006-07-12","o":8.59,"h":8.71,"l":8.19,"c":8.39,"v":177800},{"d":"2006-07-13","o":8.42,"h":8.63,"l":7.65,"c":7.69,"v":325000},{"d":"2006-07-14","o":7.66,"h":7.88,"l":7.43,"c":7.52,"v":180500},{"d":"2006-07-17","o":7.47,"h":7.6,"l":6.77,"c":6.77,"v":452500},{"d":"2006-07-18","o":6.83,"h":6.94,"l":6.35,"c":6.46,"v":330100},{"d":"2006-07-19","o":6.47,"h":6.77,"l":6.47,"c":6.55,"v":298300},{"d":"2006-07-20","o":6.59,"h":6.69,"l":6.18,"c":6.33,"v":288700},{"d":"2006-07-21","o":6.32,"h":6.54,"l":6.18,"c":6.49,"v":233700},{"d":"2006-07-24","o":6.52,"h":6.85,"l":6.52,"c":6.84,"v":195000},{"d":"2006-07-25","o":6.84,"h":7.04,"l":6.74,"c":6.77,"v":109400},{"d":"2006-07-26","o":6.77,"h":6.9,"l":6.59,"c":6.63,"v":121800},{"d":"2006-07-27","o":6.64,"h":6.86,"l":6.36,"c":6.53,"v":127700},{"d":"2006-07-28","o":6.38,"h":6.75,"l":6.38,"c":6.63,"v":81200},{"d":"2006-07-31","o":6.65,"h":6.66,"l":6.4,"c":6.43,"v":113300},{"d":"2006-08-01","o":6.41,"h":6.48,"l":6.2,"c":6.2,"v":81600},{"d":"2006-08-02","o":6.2,"h":6.42,"l":6.18,"c":6.32,"v":106800},{"d":"2006-08-03","o":6.29,"h":6.36,"l":6.16,"c":6.19,"v":176400},{"d":"2006-08-04","o":6.31,"h":6.31,"l":5.76,"c":5.8,"v":331300},{"d":"2006-08-07","o":5.75,"h":5.97,"l":5.67,"c":5.92,"v":186800},{"d":"2006-08-08","o":6,"h":6.28,"l":5.91,"c":6.03,"v":293500},{"d":"2006-08-09","o":6.05,"h":6.05,"l":5.5,"c":5.56,"v":333100},{"d":"2006-08-10","o":5.5,"h":5.5,"l":5.07,"c":5.26,"v":354100},{"d":"2006-08-11","o":5.27,"h":5.47,"l":5.26,"c":5.39,"v":152700},{"d":"2006-08-14","o":5.4,"h":5.84,"l":5.39,"c":5.49,"v":216800},{"d":"2006-08-15","o":5.78,"h":6.35,"l":5.74,"c":6.32,"v":655600},{"d":"2006-08-16","o":6.39,"h":7.09,"l":6.38,"c":6.9,"v":750400},{"d":"2006-08-17","o":6.95,"h":7.56,"l":6.9,"c":7.35,"v":582800},{"d":"2006-08-18","o":7.41,"h":7.65,"l":7.24,"c":7.58,"v":381700},{"d":"2006-08-21","o":7.56,"h":7.61,"l":7.22,"c":7.3,"v":325900},{"d":"2006-08-22","o":7.26,"h":7.56,"l":7.2,"c":7.4,"v":228500},{"d":"2006-08-23","o":7.42,"h":7.83,"l":7.37,"c":7.71,"v":211700},{"d":"2006-08-24","o":7.75,"h":8.2,"l":7.75,"c":8.15,"v":252900},{"d":"2006-08-25","o":8.25,"h":8.55,"l":8.01,"c":8.55,"v":242600},{"d":"2006-08-28","o":8.59,"h":8.62,"l":8.01,"c":8.05,"v":163700},{"d":"2006-08-29","o":8.1,"h":8.35,"l":8.1,"c":8.33,"v":145900},{"d":"2006-08-30","o":8.08,"h":8.74,"l":8.08,"c":8.63,"v":247700},{"d":"2006-08-31","o":8.75,"h":8.81,"l":8.63,"c":8.66,"v":145100},{"d":"2006-09-01","o":8.72,"h":8.81,"l":8.31,"c":8.36,"v":107100},{"d":"2006-09-05","o":8.51,"h":8.52,"l":7.8,"c":7.81,"v":269000},{"d":"2006-09-06","o":7.71,"h":8.01,"l":7.64,"c":7.96,"v":352000},{"d":"2006-09-07","o":7.87,"h":8.05,"l":7.55,"c":8,"v":366300},{"d":"2006-09-08","o":8.05,"h":8.09,"l":7.65,"c":7.72,"v":339800},{"d":"2006-09-11","o":7.63,"h":8.03,"l":7.6,"c":7.98,"v":157900},{"d":"2006-09-12","o":8.02,"h":8.38,"l":7.92,"c":8.33,"v":204400},{"d":"2006-09-13","o":8.3,"h":8.4,"l":8.16,"c":8.38,"v":171600},{"d":"2006-09-14","o":8.32,"h":8.55,"l":8.21,"c":8.52,"v":210900},{"d":"2006-09-15","o":8.58,"h":8.79,"l":8.35,"c":8.63,"v":309900},{"d":"2006-09-18","o":8.51,"h":8.77,"l":8.38,"c":8.44,"v":201000},{"d":"2006-09-19","o":8.41,"h":8.73,"l":7.89,"c":8.02,"v":325000},{"d":"2006-09-20","o":8.1,"h":8.31,"l":8.06,"c":8.22,"v":72000},{"d":"2006-09-21","o":8.29,"h":8.36,"l":8.02,"c":8.05,"v":72700},{"d":"2006-09-22","o":7.99,"h":8,"l":7.75,"c":7.88,"v":142100},{"d":"2006-09-25","o":7.9,"h":8.29,"l":7.9,"c":8.2,"v":179500},{"d":"2006-09-26","o":8.3,"h":8.49,"l":8.17,"c":8.38,"v":88300},{"d":"2006-09-27","o":8.37,"h":8.64,"l":8.37,"c":8.57,"v":120100},{"d":"2006-09-28","o":8.63,"h":8.75,"l":8.6,"c":8.63,"v":144900},{"d":"2006-09-29","o":8.62,"h":8.74,"l":8.61,"c":8.64,"v":122300},{"d":"2006-10-02","o":8.6,"h":8.66,"l":8.12,"c":8.34,"v":122000},{"d":"2006-10-03","o":8.28,"h":8.47,"l":8.1,"c":8.37,"v":130700},{"d":"2006-10-04","o":8.38,"h":8.67,"l":8.3,"c":8.65,"v":103700},{"d":"2006-10-05","o":8.69,"h":9.1,"l":8.65,"c":8.97,"v":204300},{"d":"2006-10-06","o":8.91,"h":9,"l":8.81,"c":8.85,"v":88700},{"d":"2006-10-09","o":8.8,"h":9.35,"l":8.8,"c":9.27,"v":244100},{"d":"2006-10-10","o":9.34,"h":9.66,"l":9.34,"c":9.51,"v":139500},{"d":"2006-10-11","o":9.6,"h":9.6,"l":9.19,"c":9.33,"v":113800},{"d":"2006-10-12","o":9.39,"h":9.85,"l":9.32,"c":9.81,"v":195900},{"d":"2006-10-13","o":9.87,"h":10.33,"l":9.85,"c":10.1,"v":310300},{"d":"2006-10-16","o":10.18,"h":10.19,"l":9.9,"c":10.01,"v":228800},{"d":"2006-10-17","o":10,"h":10.29,"l":9.98,"c":10.2,"v":191100},{"d":"2006-10-18","o":10.3,"h":10.52,"l":10.12,"c":10.41,"v":169100},{"d":"2006-10-19","o":10.41,"h":10.55,"l":10.27,"c":10.4,"v":103600},{"d":"2006-10-20","o":10.47,"h":10.47,"l":9.89,"c":10.04,"v":127200},{"d":"2006-10-23","o":9.99,"h":10.05,"l":9.72,"c":9.8,"v":121000},{"d":"2006-10-24","o":9.8,"h":9.87,"l":9.48,"c":9.5,"v":137000},{"d":"2006-10-25","o":9.54,"h":9.58,"l":9.24,"c":9.35,"v":146800},{"d":"2006-10-26","o":9.38,"h":9.72,"l":9.3,"c":9.67,"v":158600},{"d":"2006-10-27","o":9.68,"h":9.93,"l":9.54,"c":9.57,"v":414700},{"d":"2006-10-30","o":9.57,"h":9.58,"l":9.29,"c":9.45,"v":113700},{"d":"2006-10-31","o":9.45,"h":9.6,"l":9.39,"c":9.48,"v":95500},{"d":"2006-11-01","o":9.54,"h":9.58,"l":9.16,"c":9.17,"v":127400},{"d":"2006-11-02","o":9.08,"h":9.47,"l":9.07,"c":9.3,"v":176100},{"d":"2006-11-03","o":9.35,"h":9.88,"l":9.26,"c":9.83,"v":174000},{"d":"2006-11-06","o":9.98,"h":10.44,"l":9.85,"c":10.4,"v":235000},{"d":"2006-11-07","o":10.44,"h":10.44,"l":9.76,"c":9.93,"v":272600},{"d":"2006-11-08","o":9.92,"h":9.92,"l":9.65,"c":9.76,"v":137700},{"d":"2006-11-09","o":9.81,"h":9.81,"l":9.4,"c":9.45,"v":193400},{"d":"2006-11-10","o":9.43,"h":9.43,"l":9.15,"c":9.29,"v":222800},{"d":"2006-11-13","o":9.23,"h":9.42,"l":9.05,"c":9.19,"v":248000},{"d":"2006-11-14","o":9.17,"h":9.6,"l":9.12,"c":9.6,"v":129500},{"d":"2006-11-15","o":9.61,"h":9.83,"l":9.61,"c":9.8,"v":100000},{"d":"2006-11-16","o":9.82,"h":9.95,"l":9.74,"c":9.84,"v":77100},{"d":"2006-11-17","o":9.84,"h":9.84,"l":9.5,"c":9.74,"v":98800},{"d":"2006-11-20","o":9.7,"h":9.8,"l":9.52,"c":9.8,"v":75600},{"d":"2006-11-21","o":9.8,"h":9.91,"l":9.72,"c":9.74,"v":66600},{"d":"2006-11-22","o":9.72,"h":9.75,"l":9.2,"c":9.32,"v":134100},{"d":"2006-11-24","o":9.24,"h":9.46,"l":9.18,"c":9.3,"v":41600},{"d":"2006-11-27","o":9.21,"h":9.3,"l":8.99,"c":9.04,"v":155100},{"d":"2006-11-28","o":9.01,"h":9.08,"l":8.7,"c":8.98,"v":125500},{"d":"2006-11-29","o":9,"h":9.24,"l":8.88,"c":9.18,"v":235600},{"d":"2006-11-30","o":9.15,"h":9.51,"l":9.06,"c":9.36,"v":158100},{"d":"2006-12-01","o":9.45,"h":9.45,"l":9.07,"c":9.29,"v":91200},{"d":"2006-12-04","o":9.24,"h":9.35,"l":9.11,"c":9.19,"v":82400},{"d":"2006-12-05","o":9.15,"h":9.2,"l":9.02,"c":9.12,"v":114800},{"d":"2006-12-06","o":9.1,"h":9.12,"l":9.02,"c":9.07,"v":101600},{"d":"2006-12-07","o":9.05,"h":9.12,"l":8.97,"c":9,"v":111100},{"d":"2006-12-08","o":8.96,"h":9.19,"l":8.87,"c":8.96,"v":84600},{"d":"2006-12-11","o":8.98,"h":9,"l":8.87,"c":8.97,"v":113300},{"d":"2006-12-12","o":8.93,"h":8.95,"l":8.62,"c":8.76,"v":110700},{"d":"2006-12-13","o":8.78,"h":9.2,"l":8.78,"c":9.15,"v":232600},{"d":"2006-12-14","o":9.19,"h":9.5,"l":9.19,"c":9.25,"v":142200},{"d":"2006-12-15","o":9.26,"h":9.5,"l":9.1,"c":9.16,"v":194400},{"d":"2006-12-18","o":9.25,"h":9.5,"l":9.17,"c":9.26,"v":220400},{"d":"2006-12-19","o":9.18,"h":9.23,"l":8.89,"c":8.92,"v":125700},{"d":"2006-12-20","o":8.98,"h":9.06,"l":8.9,"c":8.98,"v":86400},{"d":"2006-12-21","o":9.01,"h":9.04,"l":8.79,"c":9,"v":88300},{"d":"2006-12-22","o":8.84,"h":8.98,"l":8.84,"c":8.92,"v":42600},{"d":"2006-12-26","o":8.89,"h":9.1,"l":8.88,"c":9.06,"v":73600},{"d":"2006-12-27","o":9.1,"h":9.23,"l":8.98,"c":9.08,"v":149000},{"d":"2006-12-28","o":9.05,"h":9.1,"l":8.82,"c":8.89,"v":117700},{"d":"2006-12-29","o":8.85,"h":8.93,"l":8.72,"c":8.79,"v":156600},{"d":"2007-01-03","o":8.89,"h":8.91,"l":8.69,"c":8.77,"v":92500},{"d":"2007-01-04","o":8.77,"h":8.77,"l":8.53,"c":8.64,"v":126100},{"d":"2007-01-05","o":8.71,"h":8.71,"l":8.3,"c":8.3,"v":141500},{"d":"2007-01-08","o":8.28,"h":8.28,"l":8,"c":8.07,"v":177000},{"d":"2007-01-09","o":8.09,"h":8.1,"l":7.8,"c":7.9,"v":139500},{"d":"2007-01-10","o":7.88,"h":7.94,"l":7.81,"c":7.89,"v":108900},{"d":"2007-01-11","o":7.75,"h":7.98,"l":7.72,"c":7.79,"v":158400},{"d":"2007-01-12","o":7.75,"h":7.85,"l":7.24,"c":7.44,"v":321500},{"d":"2007-01-16","o":7.43,"h":7.44,"l":6.73,"c":6.84,"v":485900},{"d":"2007-01-17","o":6.84,"h":7.16,"l":6.82,"c":7.1,"v":287000},{"d":"2007-01-18","o":7.07,"h":7.41,"l":7.06,"c":7.37,"v":233300},{"d":"2007-01-19","o":7.37,"h":7.37,"l":7.12,"c":7.25,"v":128400},{"d":"2007-01-22","o":7.22,"h":7.29,"l":7.18,"c":7.25,"v":129800},{"d":"2007-01-23","o":7.21,"h":7.21,"l":7,"c":7.08,"v":191300},{"d":"2007-01-24","o":7.09,"h":7.09,"l":7.01,"c":7.06,"v":157400},{"d":"2007-01-25","o":7.04,"h":7.08,"l":7.02,"c":7.05,"v":128400},{"d":"2007-01-26","o":7.05,"h":7.05,"l":6.99,"c":7.02,"v":261700},{"d":"2007-01-29","o":7,"h":7.07,"l":7,"c":7.06,"v":160300},{"d":"2007-01-30","o":7.06,"h":7.1,"l":7.01,"c":7.03,"v":54100},{"d":"2007-01-31","o":7.02,"h":7.17,"l":7.02,"c":7.15,"v":159600},{"d":"2007-02-01","o":7.15,"h":7.31,"l":7.15,"c":7.3,"v":104200},{"d":"2007-02-02","o":7.3,"h":7.46,"l":7.28,"c":7.33,"v":87000},{"d":"2007-02-05","o":7.29,"h":7.41,"l":7.06,"c":7.1,"v":137100},{"d":"2007-02-06","o":7.16,"h":7.23,"l":7.1,"c":7.15,"v":104100},{"d":"2007-02-07","o":7.19,"h":7.19,"l":7.09,"c":7.12,"v":74800},{"d":"2007-02-08","o":7.2,"h":7.2,"l":7.08,"c":7.09,"v":106200},{"d":"2007-02-09","o":7.07,"h":7.14,"l":7.02,"c":7.05,"v":210500},{"d":"2007-02-12","o":7.02,"h":7.03,"l":6.8,"c":6.93,"v":154000},{"d":"2007-02-13","o":6.93,"h":7.1,"l":6.88,"c":7,"v":157800},{"d":"2007-02-14","o":6.98,"h":7.13,"l":6.91,"c":7.05,"v":216800},{"d":"2007-02-15","o":7.05,"h":7.12,"l":6.9,"c":7.01,"v":110700},{"d":"2007-02-16","o":7.03,"h":7.15,"l":6.94,"c":7.13,"v":94700},{"d":"2007-02-20","o":7.18,"h":7.22,"l":7.05,"c":7.18,"v":95500},{"d":"2007-02-21","o":7.18,"h":7.39,"l":7.17,"c":7.34,"v":206900},{"d":"2007-02-22","o":7.36,"h":7.72,"l":7.36,"c":7.49,"v":210600},{"d":"2007-02-23","o":7.61,"h":8,"l":7.56,"c":7.84,"v":276800},{"d":"2007-02-26","o":7.98,"h":7.98,"l":7.55,"c":7.58,"v":205800},{"d":"2007-02-27","o":7.5,"h":7.54,"l":7.1,"c":7.18,"v":369200},{"d":"2007-02-28","o":7.15,"h":7.25,"l":6.94,"c":6.96,"v":268300},{"d":"2007-03-01","o":6.73,"h":6.95,"l":6.66,"c":6.86,"v":229900},{"d":"2007-03-02","o":6.77,"h":7.5,"l":6.77,"c":6.94,"v":245000},{"d":"2007-03-05","o":6.83,"h":6.93,"l":6.7,"c":6.76,"v":240300},{"d":"2007-03-06","o":6.77,"h":7.07,"l":6.77,"c":6.99,"v":142600},{"d":"2007-03-07","o":7.07,"h":7.23,"l":6.76,"c":6.78,"v":254400},{"d":"2007-03-08","o":6.89,"h":7.14,"l":6.82,"c":6.86,"v":226900},{"d":"2007-03-09","o":6.94,"h":7.04,"l":6.71,"c":6.76,"v":128800},{"d":"2007-03-12","o":6.76,"h":7,"l":6.76,"c":7,"v":108100},{"d":"2007-03-13","o":6.94,"h":7.16,"l":6.82,"c":6.99,"v":221600},{"d":"2007-03-14","o":6.97,"h":7.07,"l":6.65,"c":7.04,"v":343200},{"d":"2007-03-15","o":6.9,"h":7.17,"l":6.63,"c":6.73,"v":388900},{"d":"2007-03-16","o":6.75,"h":6.78,"l":6.63,"c":6.69,"v":350900},{"d":"2007-03-19","o":11.11,"h":14.51,"l":10.57,"c":13.61,"v":21592800},{"d":"2007-03-20","o":13.24,"h":15.84,"l":12.65,"c":14.55,"v":12562600},{"d":"2007-03-21","o":13.95,"h":14.79,"l":13.47,"c":13.72,"v":2999300},{"d":"2007-03-22","o":13.75,"h":14.32,"l":13.25,"c":13.58,"v":2307100},{"d":"2007-03-23","o":13.53,"h":15.07,"l":13.41,"c":14.45,"v":2982100},{"d":"2007-03-26","o":14.45,"h":15.34,"l":14.01,"c":15.25,"v":2422900},{"d":"2007-03-27","o":15.14,"h":16.84,"l":15.11,"c":16.37,"v":3017400},{"d":"2007-03-28","o":16.11,"h":16.66,"l":14.64,"c":15.42,"v":1482600},{"d":"2007-03-29","o":15.85,"h":16.75,"l":15.78,"c":16.5,"v":1076600},{"d":"2007-03-30","o":16.45,"h":16.75,"l":14.9,"c":15.02,"v":1036100},{"d":"2007-04-02","o":14.99,"h":15.45,"l":14.04,"c":14.64,"v":1231500},{"d":"2007-04-03","o":14.72,"h":16.55,"l":14.72,"c":16.41,"v":1758900},{"d":"2007-04-04","o":16.43,"h":17.08,"l":15.51,"c":15.6,"v":1349200},{"d":"2007-04-05","o":15.89,"h":16,"l":15.24,"c":15.65,"v":2888900},{"d":"2007-04-09","o":15.65,"h":16.33,"l":15.65,"c":16.14,"v":1116300},{"d":"2007-04-10","o":16.04,"h":16.21,"l":15.5,"c":15.59,"v":718300},{"d":"2007-04-11","o":15.7,"h":15.84,"l":15.23,"c":15.65,"v":598200},{"d":"2007-04-12","o":15.8,"h":15.8,"l":15.21,"c":15.63,"v":456300},{"d":"2007-04-13","o":15.6,"h":15.74,"l":15.44,"c":15.47,"v":226900},{"d":"2007-04-16","o":15.57,"h":15.63,"l":15.32,"c":15.48,"v":279600},{"d":"2007-04-17","o":15.45,"h":16.37,"l":15.45,"c":15.5,"v":1266000},{"d":"2007-04-18","o":15.49,"h":15.49,"l":14.6,"c":14.98,"v":656900},{"d":"2007-04-19","o":15.05,"h":15.05,"l":14.64,"c":14.73,"v":390900},{"d":"2007-04-20","o":14.86,"h":14.9,"l":14.4,"c":14.6,"v":383400},{"d":"2007-04-23","o":14.55,"h":14.69,"l":14.26,"c":14.45,"v":433700},{"d":"2007-04-24","o":14.36,"h":14.55,"l":14.24,"c":14.36,"v":170000},{"d":"2007-04-25","o":14.38,"h":14.47,"l":14,"c":14.22,"v":372000},{"d":"2007-04-26","o":14.21,"h":14.21,"l":13.85,"c":13.89,"v":363300},{"d":"2007-04-27","o":13.84,"h":14,"l":13.52,"c":13.65,"v":357600},{"d":"2007-04-30","o":13.7,"h":14.2,"l":13.53,"c":13.66,"v":948400},{"d":"2007-05-01","o":13.62,"h":13.71,"l":13.01,"c":13.5,"v":821300},{"d":"2007-05-02","o":13.46,"h":13.8,"l":13.21,"c":13.7,"v":469200},{"d":"2007-05-03","o":13.48,"h":13.62,"l":13.26,"c":13.32,"v":398200},{"d":"2007-05-04","o":13.4,"h":13.49,"l":13.05,"c":13.49,"v":305300},{"d":"2007-05-07","o":13.5,"h":13.5,"l":13.01,"c":13.06,"v":579400},{"d":"2007-05-08","o":13.19,"h":13.71,"l":12.76,"c":13.64,"v":770800},{"d":"2007-05-09","o":13.71,"h":14.13,"l":13.22,"c":14.07,"v":382000},{"d":"2007-05-10","o":13.92,"h":14.06,"l":13.52,"c":13.81,"v":607800},{"d":"2007-05-11","o":14.09,"h":14.33,"l":13.43,"c":13.61,"v":458000},{"d":"2007-05-14","o":13.48,"h":13.64,"l":13.21,"c":13.33,"v":416400},{"d":"2007-05-15","o":13.29,"h":13.46,"l":12.87,"c":12.87,"v":329200},{"d":"2007-05-16","o":13.04,"h":13.09,"l":12.82,"c":13.02,"v":270400},{"d":"2007-05-17","o":12.92,"h":13.42,"l":12.92,"c":13.32,"v":267000},{"d":"2007-05-18","o":13.35,"h":13.37,"l":13.04,"c":13.28,"v":203600},{"d":"2007-05-21","o":13.24,"h":13.59,"l":13.12,"c":13.43,"v":248900},{"d":"2007-05-22","o":13.35,"h":13.59,"l":13.23,"c":13.35,"v":137200},{"d":"2007-05-23","o":13.4,"h":13.67,"l":13.23,"c":13.25,"v":150900},{"d":"2007-05-24","o":13.21,"h":13.4,"l":12.8,"c":13,"v":304200},{"d":"2007-05-25","o":13.08,"h":13.19,"l":12.7,"c":13.17,"v":94400},{"d":"2007-05-29","o":13.26,"h":13.26,"l":12.84,"c":12.9,"v":161600},{"d":"2007-05-30","o":12.79,"h":13.03,"l":12.6,"c":12.93,"v":219800},{"d":"2007-05-31","o":12.93,"h":13,"l":12.69,"c":12.79,"v":202200},{"d":"2007-06-01","o":12.81,"h":12.95,"l":12.48,"c":12.7,"v":223600},{"d":"2007-06-04","o":12.6,"h":12.73,"l":12.55,"c":12.58,"v":166700},{"d":"2007-06-05","o":12.5,"h":12.57,"l":12.2,"c":12.43,"v":281200},{"d":"2007-06-06","o":14.1,"h":14.4,"l":13.65,"c":13.82,"v":7506500},{"d":"2007-06-07","o":14.12,"h":14.2,"l":13.25,"c":13.26,"v":2117600},{"d":"2007-06-08","o":13.24,"h":14.13,"l":13.13,"c":13.96,"v":2180700},{"d":"2007-06-11","o":14.49,"h":14.63,"l":14.1,"c":14.46,"v":1738900},{"d":"2007-06-12","o":14.45,"h":14.55,"l":14.05,"c":14.28,"v":1267300},{"d":"2007-06-13","o":14.39,"h":14.74,"l":13.85,"c":14.57,"v":2542700},{"d":"2007-06-14","o":14.56,"h":15.15,"l":14.45,"c":15.02,"v":953900},{"d":"2007-06-15","o":15.24,"h":15.34,"l":15,"c":15.12,"v":912300},{"d":"2007-06-18","o":15.19,"h":15.24,"l":14.95,"c":15.03,"v":414100},{"d":"2007-06-19","o":14.99,"h":15.23,"l":14.97,"c":15.05,"v":358500},{"d":"2007-06-20","o":15.02,"h":15.42,"l":14.8,"c":14.85,"v":662100},{"d":"2007-06-21","o":14.75,"h":14.77,"l":14.2,"c":14.51,"v":723600},{"d":"2007-06-22","o":14.55,"h":14.84,"l":14.01,"c":14.32,"v":965900},{"d":"2007-06-25","o":14.41,"h":14.49,"l":13.89,"c":14.1,"v":451400},{"d":"2007-06-26","o":14.16,"h":14.25,"l":14,"c":14.18,"v":398000},{"d":"2007-06-27","o":14.02,"h":14.2,"l":13.93,"c":14.17,"v":453900},{"d":"2007-06-28","o":14.2,"h":14.25,"l":13.89,"c":14,"v":395200},{"d":"2007-06-29","o":14.02,"h":14.02,"l":13.52,"c":13.67,"v":472800},{"d":"2007-07-02","o":13.68,"h":13.95,"l":13.67,"c":13.92,"v":384200},{"d":"2007-07-03","o":13.96,"h":14.02,"l":13.67,"c":13.98,"v":250600},{"d":"2007-07-05","o":13.91,"h":13.91,"l":13.5,"c":13.63,"v":405200},{"d":"2007-07-06","o":13.58,"h":13.91,"l":13.5,"c":13.76,"v":536500},{"d":"2007-07-09","o":13.76,"h":13.76,"l":13.36,"c":13.45,"v":472500},{"d":"2007-07-10","o":13.65,"h":13.9,"l":13.5,"c":13.55,"v":495400},{"d":"2007-07-11","o":13.5,"h":13.57,"l":13.3,"c":13.53,"v":317000},{"d":"2007-07-12","o":13.64,"h":13.7,"l":13.35,"c":13.49,"v":524300},{"d":"2007-07-13","o":13.5,"h":13.7,"l":13.37,"c":13.7,"v":322200},{"d":"2007-07-16","o":13.78,"h":13.87,"l":13.5,"c":13.56,"v":249800},{"d":"2007-07-17","o":13.52,"h":13.66,"l":13.39,"c":13.66,"v":293700},{"d":"2007-07-18","o":13.51,"h":13.64,"l":13.14,"c":13.44,"v":363900},{"d":"2007-07-19","o":13.47,"h":13.87,"l":13.45,"c":13.77,"v":522500},{"d":"2007-07-20","o":13.9,"h":14.2,"l":13.62,"c":13.68,"v":409800},{"d":"2007-07-23","o":13.7,"h":13.98,"l":13.65,"c":13.68,"v":194500},{"d":"2007-07-24","o":13.55,"h":13.85,"l":13.55,"c":13.69,"v":284400},{"d":"2007-07-25","o":13.75,"h":13.96,"l":13.6,"c":13.92,"v":370100},{"d":"2007-07-26","o":13.92,"h":14.27,"l":13.59,"c":14.19,"v":552000},{"d":"2007-07-27","o":14.17,"h":14.23,"l":13.71,"c":14,"v":261400},{"d":"2007-07-30","o":13.96,"h":14.23,"l":13.87,"c":14.17,"v":252700},{"d":"2007-07-31","o":14.24,"h":14.36,"l":13.95,"c":14.04,"v":304500},{"d":"2007-08-01","o":13.92,"h":14.24,"l":13.89,"c":14.22,"v":298900},{"d":"2007-08-02","o":14.3,"h":14.74,"l":14.05,"c":14.6,"v":353500},{"d":"2007-08-03","o":14.56,"h":15.38,"l":14.45,"c":14.87,"v":497800},{"d":"2007-08-06","o":14.99,"h":15.35,"l":14.57,"c":15.23,"v":707400},{"d":"2007-08-07","o":15.25,"h":16.67,"l":15.09,"c":16.37,"v":1671800},{"d":"2007-08-08","o":16.52,"h":17.33,"l":16.24,"c":16.79,"v":1290400},{"d":"2007-08-09","o":16.51,"h":17.16,"l":16.5,"c":16.53,"v":1513600},{"d":"2007-08-10","o":16.11,"h":16.46,"l":14.12,"c":16.4,"v":910900},{"d":"2007-08-13","o":16.46,"h":16.46,"l":15.65,"c":15.84,"v":399100},{"d":"2007-08-14","o":15.8,"h":16.04,"l":15.61,"c":15.8,"v":381200},{"d":"2007-08-15","o":15.73,"h":16.02,"l":15.11,"c":15.16,"v":322100},{"d":"2007-08-16","o":15,"h":15.21,"l":14.5,"c":15.21,"v":879200},{"d":"2007-08-17","o":15.58,"h":15.73,"l":14.7,"c":15.05,"v":430900},{"d":"2007-08-20","o":15.01,"h":15.23,"l":14.62,"c":15.07,"v":315900},{"d":"2007-08-21","o":15,"h":15.2,"l":14.87,"c":15.08,"v":362900},{"d":"2007-08-22","o":15.05,"h":15.35,"l":14.7,"c":14.8,"v":214100},{"d":"2007-08-23","o":14.81,"h":14.84,"l":14.63,"c":14.8,"v":244600},{"d":"2007-08-24","o":14.78,"h":14.97,"l":14.71,"c":14.8,"v":143600},{"d":"2007-08-27","o":14.78,"h":14.79,"l":14.43,"c":14.5,"v":159100},{"d":"2007-08-28","o":14.48,"h":14.51,"l":13.99,"c":14.04,"v":237700},{"d":"2007-08-29","o":14.09,"h":14.18,"l":13.8,"c":14.17,"v":182900},{"d":"2007-08-30","o":14.03,"h":14.48,"l":14.01,"c":14.21,"v":123500},{"d":"2007-08-31","o":14.36,"h":14.49,"l":14.3,"c":14.39,"v":145900},{"d":"2007-09-04","o":14.42,"h":15.54,"l":14.42,"c":15.27,"v":406800},{"d":"2007-09-05","o":15.23,"h":15.34,"l":15,"c":15.08,"v":199900},{"d":"2007-09-06","o":15.09,"h":15.58,"l":15.09,"c":15.51,"v":202300},{"d":"2007-09-07","o":15.44,"h":15.44,"l":14.95,"c":15.08,"v":221700},{"d":"2007-09-10","o":15.15,"h":15.48,"l":14.63,"c":15.04,"v":202300},{"d":"2007-09-11","o":15.15,"h":15.45,"l":15.09,"c":15.42,"v":205700},{"d":"2007-09-12","o":15.39,"h":16.11,"l":15.16,"c":15.88,"v":333600},{"d":"2007-09-13","o":15.99,"h":15.99,"l":15.47,"c":15.76,"v":190400},{"d":"2007-09-14","o":15.68,"h":15.83,"l":15.08,"c":15.38,"v":116800},{"d":"2007-09-17","o":15.32,"h":15.5,"l":14.86,"c":14.9,"v":118700},{"d":"2007-09-18","o":14.95,"h":15.53,"l":14.77,"c":15.34,"v":219200},{"d":"2007-09-19","o":15.44,"h":15.91,"l":15.44,"c":15.68,"v":658300},{"d":"2007-09-20","o":15.68,"h":16.2,"l":15.62,"c":15.82,"v":236200},{"d":"2007-09-21","o":15.96,"h":15.99,"l":15.62,"c":15.73,"v":266500},{"d":"2007-09-24","o":15.71,"h":16.13,"l":15.62,"c":15.7,"v":151100},{"d":"2007-09-25","o":15.61,"h":15.61,"l":15.31,"c":15.54,"v":124600},{"d":"2007-09-26","o":15.58,"h":15.75,"l":15.25,"c":15.27,"v":173500},{"d":"2007-09-27","o":15.28,"h":15.46,"l":14.95,"c":15.35,"v":144900},{"d":"2007-09-28","o":15.31,"h":15.4,"l":14.86,"c":15.05,"v":238600},{"d":"2007-10-01","o":15.08,"h":15.64,"l":15.01,"c":15.56,"v":475300},{"d":"2007-10-02","o":15.55,"h":15.55,"l":14.91,"c":14.96,"v":197900},{"d":"2007-10-03","o":14.88,"h":15.28,"l":14.83,"c":15.2,"v":279800},{"d":"2007-10-04","o":15.24,"h":15.24,"l":14.92,"c":14.93,"v":140200},{"d":"2007-10-05","o":15.08,"h":15.67,"l":15,"c":15.29,"v":188600},{"d":"2007-10-08","o":15.23,"h":15.26,"l":14.98,"c":15.08,"v":153000},{"d":"2007-10-09","o":15.09,"h":16.38,"l":15.08,"c":15.95,"v":709600},{"d":"2007-10-10","o":15.98,"h":16.14,"l":15.53,"c":15.74,"v":237600},{"d":"2007-10-11","o":15.7,"h":16.56,"l":15.66,"c":15.84,"v":411900},{"d":"2007-10-12","o":15.84,"h":16.25,"l":15.76,"c":15.95,"v":234700},{"d":"2007-10-15","o":15.98,"h":16.29,"l":15.13,"c":15.25,"v":265800},{"d":"2007-10-16","o":15.24,"h":15.34,"l":14.67,"c":14.83,"v":315400},{"d":"2007-10-17","o":15,"h":15.53,"l":14.91,"c":15.24,"v":267700},{"d":"2007-10-18","o":15.15,"h":15.47,"l":15,"c":15.1,"v":185200},{"d":"2007-10-19","o":15.1,"h":15.24,"l":14.88,"c":14.95,"v":290700},{"d":"2007-10-22","o":15.19,"h":15.49,"l":14.74,"c":15.36,"v":225000},{"d":"2007-10-23","o":15.44,"h":15.44,"l":15,"c":15.14,"v":134300},{"d":"2007-10-24","o":15.01,"h":15.38,"l":14.93,"c":15.38,"v":153100},{"d":"2007-10-25","o":15.37,"h":15.6,"l":15,"c":15.14,"v":138700},{"d":"2007-10-26","o":15.29,"h":15.54,"l":15.05,"c":15.54,"v":147600},{"d":"2007-10-29","o":15.49,"h":15.49,"l":15.15,"c":15.26,"v":133300},{"d":"2007-10-30","o":15.16,"h":15.39,"l":15.1,"c":15.17,"v":101300},{"d":"2007-10-31","o":15.16,"h":15.52,"l":15.03,"c":15.38,"v":246400},{"d":"2007-11-01","o":15.13,"h":15.5,"l":15,"c":15,"v":271500},{"d":"2007-11-02","o":15.09,"h":15.3,"l":14.9,"c":15.23,"v":181400},{"d":"2007-11-05","o":15.03,"h":15.22,"l":14.93,"c":15,"v":242500},{"d":"2007-11-06","o":13.8,"h":14.38,"l":12.75,"c":13.32,"v":1516400},{"d":"2007-11-07","o":13.02,"h":13.44,"l":12.91,"c":12.95,"v":574200},{"d":"2007-11-08","o":12.93,"h":13.08,"l":10.41,"c":11.77,"v":1153300},{"d":"2007-11-09","o":11.45,"h":11.45,"l":10.61,"c":11.27,"v":557200},{"d":"2007-11-12","o":11.29,"h":12,"l":11.22,"c":11.64,"v":605500},{"d":"2007-11-13","o":11.73,"h":11.73,"l":11.2,"c":11.25,"v":436900},{"d":"2007-11-14","o":11.31,"h":11.49,"l":10.92,"c":10.99,"v":441500},{"d":"2007-11-15","o":10.98,"h":11.41,"l":10.9,"c":11.21,"v":422100},{"d":"2007-11-16","o":11.24,"h":11.44,"l":11,"c":11.28,"v":514700},{"d":"2007-11-19","o":11.23,"h":11.31,"l":10.94,"c":10.96,"v":454300},{"d":"2007-11-20","o":10.96,"h":11.05,"l":10.26,"c":10.52,"v":543100},{"d":"2007-11-21","o":10.5,"h":10.57,"l":10.12,"c":10.26,"v":306200},{"d":"2007-11-23","o":10.32,"h":10.32,"l":10.1,"c":10.27,"v":107300},{"d":"2007-11-26","o":10.26,"h":10.44,"l":9.95,"c":9.99,"v":252700},{"d":"2007-11-27","o":10.02,"h":10.26,"l":9.95,"c":10.03,"v":686000},{"d":"2007-11-28","o":10.1,"h":10.66,"l":10.07,"c":10.6,"v":538300},{"d":"2007-11-29","o":10.55,"h":11.26,"l":10.49,"c":11.22,"v":419900},{"d":"2007-11-30","o":11.23,"h":11.64,"l":11.15,"c":11.34,"v":667000},{"d":"2007-12-03","o":11.34,"h":11.83,"l":11.3,"c":11.5,"v":284100},{"d":"2007-12-04","o":11.41,"h":11.66,"l":11.16,"c":11.52,"v":339200},{"d":"2007-12-05","o":11.63,"h":11.95,"l":11.36,"c":11.77,"v":296200},{"d":"2007-12-06","o":11.81,"h":12.78,"l":11.79,"c":12.6,"v":516000},{"d":"2007-12-07","o":12.65,"h":12.74,"l":12.02,"c":12.35,"v":363100},{"d":"2007-12-10","o":12.41,"h":12.5,"l":12.15,"c":12.24,"v":281000},{"d":"2007-12-11","o":12.28,"h":12.28,"l":11.19,"c":11.2,"v":413500},{"d":"2007-12-12","o":12.18,"h":12.9,"l":11.66,"c":12.22,"v":950200},{"d":"2007-12-13","o":12.22,"h":12.29,"l":11.62,"c":11.99,"v":341700},{"d":"2007-12-14","o":11.89,"h":12.3,"l":11.75,"c":12.03,"v":258400},{"d":"2007-12-17","o":12.01,"h":12.01,"l":11.22,"c":11.28,"v":279300},{"d":"2007-12-18","o":11.38,"h":11.57,"l":10.82,"c":11.49,"v":268800},{"d":"2007-12-19","o":11.52,"h":11.82,"l":11.3,"c":11.78,"v":267500},{"d":"2007-12-20","o":11.92,"h":12.09,"l":11.58,"c":12.09,"v":140800},{"d":"2007-12-21","o":12.28,"h":12.71,"l":12.16,"c":12.45,"v":417700},{"d":"2007-12-24","o":12.44,"h":12.52,"l":12.18,"c":12.37,"v":104400},{"d":"2007-12-26","o":12.28,"h":12.33,"l":12.09,"c":12.27,"v":199600},{"d":"2007-12-27","o":12.2,"h":12.34,"l":11.37,"c":11.41,"v":157200},{"d":"2007-12-28","o":11.43,"h":11.63,"l":11.04,"c":11.04,"v":186100},{"d":"2007-12-31","o":11,"h":11.16,"l":10.9,"c":11.07,"v":273400},{"d":"2008-01-02","o":11.02,"h":11.34,"l":10.72,"c":10.85,"v":333100},{"d":"2008-01-03","o":10.85,"h":11.09,"l":10.55,"c":10.67,"v":197100},{"d":"2008-01-04","o":10.59,"h":10.77,"l":10.27,"c":10.45,"v":262100},{"d":"2008-01-07","o":10.51,"h":11.35,"l":10.5,"c":11.03,"v":425600},{"d":"2008-01-08","o":11.11,"h":11.69,"l":10.88,"c":11.54,"v":331600},{"d":"2008-01-09","o":11.52,"h":11.79,"l":11.2,"c":11.61,"v":330400},{"d":"2008-01-10","o":11.45,"h":12.09,"l":11.45,"c":11.65,"v":320900},{"d":"2008-01-11","o":11.62,"h":12.38,"l":11.33,"c":12.16,"v":301000},{"d":"2008-01-14","o":12.26,"h":12.35,"l":11.59,"c":12.08,"v":256100},{"d":"2008-01-15","o":11.91,"h":12.31,"l":11.63,"c":11.96,"v":215700},{"d":"2008-01-16","o":11.94,"h":12.45,"l":11.82,"c":12.34,"v":334300},{"d":"2008-01-17","o":12.23,"h":12.41,"l":11.61,"c":11.83,"v":318900},{"d":"2008-01-18","o":11.84,"h":11.96,"l":11.45,"c":11.75,"v":307500},{"d":"2008-01-22","o":11.19,"h":12,"l":11.16,"c":11.51,"v":217200},{"d":"2008-01-23","o":11.06,"h":11.59,"l":10.63,"c":11.52,"v":317800},{"d":"2008-01-24","o":11.61,"h":11.75,"l":10.77,"c":10.97,"v":248300},{"d":"2008-01-25","o":11.11,"h":11.43,"l":10.85,"c":10.9,"v":164600},{"d":"2008-01-28","o":10.9,"h":11.14,"l":10.75,"c":10.9,"v":220300},{"d":"2008-01-29","o":10.94,"h":11.11,"l":10.77,"c":10.98,"v":198400},{"d":"2008-01-30","o":10.89,"h":11.04,"l":10.5,"c":10.69,"v":194600},{"d":"2008-01-31","o":10.57,"h":12.2,"l":10.49,"c":11.86,"v":621100},{"d":"2008-02-01","o":11.93,"h":12.89,"l":11.88,"c":12.8,"v":422900},{"d":"2008-02-04","o":12.5,"h":13.46,"l":12.4,"c":13.38,"v":467100},{"d":"2008-02-05","o":13.08,"h":13.3,"l":11.52,"c":11.75,"v":1039000},{"d":"2008-02-06","o":11.82,"h":12.1,"l":11.3,"c":11.3,"v":245600},{"d":"2008-02-07","o":11.23,"h":11.35,"l":10.79,"c":11.12,"v":332700},{"d":"2008-02-08","o":11.08,"h":11.4,"l":10.8,"c":10.84,"v":296600},{"d":"2008-02-11","o":10.87,"h":11,"l":10.4,"c":10.63,"v":375900},{"d":"2008-02-12","o":10.71,"h":11.23,"l":10.71,"c":11.02,"v":306700},{"d":"2008-02-13","o":11.19,"h":11.25,"l":10.66,"c":10.86,"v":256900},{"d":"2008-02-14","o":10.91,"h":11.43,"l":10.5,"c":10.5,"v":283600},{"d":"2008-02-15","o":10.5,"h":10.85,"l":10.36,"c":10.52,"v":155500},{"d":"2008-02-19","o":10.68,"h":10.82,"l":10.47,"c":10.59,"v":121000},{"d":"2008-02-20","o":10.54,"h":10.68,"l":10.12,"c":10.52,"v":201600},{"d":"2008-02-21","o":10.58,"h":10.66,"l":10.15,"c":10.24,"v":184200},{"d":"2008-02-22","o":10.3,"h":10.46,"l":10.12,"c":10.37,"v":162700},{"d":"2008-02-25","o":10.39,"h":10.83,"l":10.34,"c":10.42,"v":222700},{"d":"2008-02-26","o":10.41,"h":10.89,"l":10.13,"c":10.53,"v":220100},{"d":"2008-02-27","o":10.41,"h":10.65,"l":10.28,"c":10.46,"v":104500},{"d":"2008-02-28","o":10.58,"h":10.65,"l":10.22,"c":10.33,"v":222400},{"d":"2008-02-29","o":10.19,"h":10.35,"l":9.88,"c":9.92,"v":252200},{"d":"2008-03-03","o":9.95,"h":10.38,"l":9.59,"c":9.81,"v":438500},{"d":"2008-03-04","o":9.73,"h":9.89,"l":9.29,"c":9.33,"v":476700},{"d":"2008-03-05","o":9.26,"h":9.49,"l":9.26,"c":9.3,"v":397700},{"d":"2008-03-06","o":9.06,"h":9.75,"l":8.67,"c":8.74,"v":750100},{"d":"2008-03-07","o":8.65,"h":8.68,"l":8.2,"c":8.32,"v":700000},{"d":"2008-03-10","o":8.36,"h":8.55,"l":7.69,"c":8.16,"v":574000},{"d":"2008-03-11","o":8.32,"h":8.55,"l":7.95,"c":8.03,"v":389600},{"d":"2008-03-12","o":8.09,"h":8.53,"l":8.08,"c":8.4,"v":264200},{"d":"2008-03-13","o":8.31,"h":8.37,"l":7.96,"c":8.32,"v":317000},{"d":"2008-03-14","o":8.41,"h":8.45,"l":7.86,"c":8.17,"v":209600},{"d":"2008-03-17","o":8,"h":8.29,"l":7.83,"c":7.93,"v":170700},{"d":"2008-03-18","o":8.09,"h":8.5,"l":7.63,"c":8.05,"v":296600},{"d":"2008-03-19","o":8.09,"h":8.35,"l":7.88,"c":8.27,"v":400100},{"d":"2008-03-20","o":8.39,"h":9.07,"l":8.3,"c":9,"v":776100},{"d":"2008-03-24","o":9.03,"h":9.65,"l":8.8,"c":9.23,"v":290300},{"d":"2008-03-25","o":9.3,"h":9.48,"l":9.24,"c":9.42,"v":184200},{"d":"2008-03-26","o":9.39,"h":9.67,"l":9.23,"c":9.48,"v":202800},{"d":"2008-03-27","o":9.53,"h":10.03,"l":9.51,"c":9.81,"v":411700},{"d":"2008-03-28","o":9.79,"h":9.8,"l":9,"c":9.07,"v":249300},{"d":"2008-03-31","o":9.08,"h":9.34,"l":9.05,"c":9.06,"v":146400},{"d":"2008-04-01","o":9.38,"h":9.39,"l":9.05,"c":9.12,"v":278600},{"d":"2008-04-02","o":9.38,"h":9.38,"l":8.85,"c":8.99,"v":248700},{"d":"2008-04-03","o":8.9,"h":9.03,"l":8.67,"c":8.69,"v":252000},{"d":"2008-04-04","o":8.69,"h":9.35,"l":8.69,"c":9.1,"v":239200},{"d":"2008-04-07","o":9.18,"h":9.86,"l":9.11,"c":9.17,"v":300900},{"d":"2008-04-08","o":9.1,"h":9.31,"l":8.91,"c":8.95,"v":177600},{"d":"2008-04-09","o":9.04,"h":9.05,"l":8.43,"c":8.54,"v":191200},{"d":"2008-04-10","o":8.55,"h":8.97,"l":8.51,"c":8.91,"v":84200},{"d":"2008-04-11","o":8.79,"h":8.79,"l":8.32,"c":8.37,"v":115900},{"d":"2008-04-14","o":8.34,"h":8.65,"l":8.15,"c":8.15,"v":234400},{"d":"2008-04-15","o":8.19,"h":8.19,"l":7.8,"c":7.9,"v":254100},{"d":"2008-04-16","o":7.96,"h":8.42,"l":7.96,"c":8.25,"v":164700},{"d":"2008-04-17","o":8.25,"h":8.36,"l":7.94,"c":8.04,"v":90800},{"d":"2008-04-18","o":8.19,"h":8.54,"l":7.98,"c":8.22,"v":225300},{"d":"2008-04-21","o":8.14,"h":8.21,"l":7.99,"c":8.08,"v":91500},{"d":"2008-04-22","o":8.03,"h":8.11,"l":7.89,"c":8,"v":169400},{"d":"2008-04-23","o":8.04,"h":8.04,"l":7.71,"c":7.78,"v":160100},{"d":"2008-04-24","o":7.74,"h":8.15,"l":7.74,"c":8.05,"v":277200},{"d":"2008-04-25","o":8.08,"h":8.1,"l":7.91,"c":8.01,"v":233200},{"d":"2008-04-28","o":7.98,"h":8.11,"l":7.98,"c":8.02,"v":378400},{"d":"2008-04-29","o":8.03,"h":8.1,"l":7.99,"c":7.99,"v":152600},{"d":"2008-04-30","o":8.03,"h":8.09,"l":7.75,"c":8,"v":232900},{"d":"2008-05-01","o":7.94,"h":8.1,"l":7.91,"c":8.06,"v":107800},{"d":"2008-05-02","o":8.17,"h":8.17,"l":7.95,"c":8.01,"v":174600},{"d":"2008-05-05","o":8.12,"h":8.23,"l":7.94,"c":8.06,"v":169000},{"d":"2008-05-06","o":8.13,"h":8.43,"l":7.95,"c":8.39,"v":337100},{"d":"2008-05-07","o":8.4,"h":8.4,"l":7.97,"c":8.03,"v":459200},{"d":"2008-05-08","o":8.05,"h":8.16,"l":7.99,"c":8.12,"v":296300},{"d":"2008-05-09","o":8.04,"h":8.18,"l":8.02,"c":8.06,"v":83500},{"d":"2008-05-12","o":8.09,"h":8.44,"l":8.04,"c":8.25,"v":218000},{"d":"2008-05-13","o":8.25,"h":8.37,"l":8.03,"c":8.18,"v":112000},{"d":"2008-05-14","o":8.18,"h":8.39,"l":8.07,"c":8.07,"v":142600},{"d":"2008-05-15","o":8.09,"h":8.25,"l":7.98,"c":8.18,"v":137600},{"d":"2008-05-16","o":8.24,"h":8.3,"l":8.02,"c":8.28,"v":188100},{"d":"2008-05-19","o":8.26,"h":8.59,"l":8.15,"c":8.25,"v":267600},{"d":"2008-05-20","o":8.23,"h":8.44,"l":8.15,"c":8.25,"v":143500},{"d":"2008-05-21","o":8.29,"h":8.46,"l":8,"c":8.03,"v":250400},{"d":"2008-05-22","o":8.05,"h":8.21,"l":8.05,"c":8.2,"v":101900},{"d":"2008-05-23","o":8.14,"h":8.26,"l":8.03,"c":8.21,"v":143900},{"d":"2008-05-27","o":8.23,"h":8.61,"l":8.21,"c":8.52,"v":213000},{"d":"2008-05-28","o":8.57,"h":8.68,"l":8.41,"c":8.5,"v":417300},{"d":"2008-05-29","o":8.46,"h":8.74,"l":8.24,"c":8.68,"v":179900},{"d":"2008-05-30","o":8.67,"h":8.84,"l":8.52,"c":8.8,"v":222400},{"d":"2008-06-02","o":8.75,"h":8.78,"l":8.31,"c":8.44,"v":172300},{"d":"2008-06-03","o":8.46,"h":8.47,"l":8.17,"c":8.33,"v":197600},{"d":"2008-06-04","o":8.21,"h":8.49,"l":8.2,"c":8.36,"v":210000},{"d":"2008-06-05","o":8.37,"h":8.77,"l":8.29,"c":8.53,"v":299800},{"d":"2008-06-06","o":8.51,"h":8.6,"l":8.34,"c":8.34,"v":103300},{"d":"2008-06-09","o":8.33,"h":8.55,"l":8.22,"c":8.42,"v":122500},{"d":"2008-06-10","o":8.34,"h":8.34,"l":8.05,"c":8.18,"v":206200},{"d":"2008-06-11","o":8.18,"h":8.31,"l":8.1,"c":8.24,"v":121100},{"d":"2008-06-12","o":8.29,"h":8.38,"l":8,"c":8.36,"v":116500},{"d":"2008-06-13","o":8.29,"h":8.5,"l":8.29,"c":8.49,"v":113500},{"d":"2008-06-16","o":4.34,"h":5.03,"l":4.3,"c":4.83,"v":7550200},{"d":"2008-06-17","o":4.52,"h":4.65,"l":4.4,"c":4.46,"v":2168000},{"d":"2008-06-18","o":4.4,"h":4.4,"l":4.03,"c":4.09,"v":1035400},{"d":"2008-06-19","o":4.06,"h":4.26,"l":3.73,"c":3.83,"v":720300},{"d":"2008-06-20","o":3.82,"h":4.15,"l":3.8,"c":4.08,"v":641400},{"d":"2008-06-23","o":3.99,"h":4.1,"l":3.88,"c":3.89,"v":538400},{"d":"2008-06-24","o":3.91,"h":4,"l":3.8,"c":3.95,"v":322800},{"d":"2008-06-25","o":3.93,"h":4.06,"l":3.88,"c":4.02,"v":248400},{"d":"2008-06-26","o":3.98,"h":4.08,"l":3.83,"c":3.91,"v":387800},{"d":"2008-06-27","o":3.87,"h":4,"l":3.81,"c":3.82,"v":992200},{"d":"2008-06-30","o":3.79,"h":3.93,"l":3.55,"c":3.69,"v":417700},{"d":"2008-07-01","o":3.64,"h":3.66,"l":3.4,"c":3.46,"v":372400},{"d":"2008-07-02","o":3.44,"h":3.54,"l":3.2,"c":3.31,"v":392800},{"d":"2008-07-03","o":3.33,"h":3.59,"l":3.33,"c":3.43,"v":117700},{"d":"2008-07-07","o":3.46,"h":3.58,"l":3.18,"c":3.26,"v":247200},{"d":"2008-07-08","o":3.73,"h":3.99,"l":3.49,"c":3.51,"v":697800},{"d":"2008-07-09","o":3.51,"h":3.57,"l":3.39,"c":3.39,"v":332500},{"d":"2008-07-10","o":3.38,"h":3.53,"l":3.29,"c":3.4,"v":333400},{"d":"2008-07-11","o":3.36,"h":3.41,"l":3.2,"c":3.28,"v":338800},{"d":"2008-07-14","o":3.31,"h":3.38,"l":3.1,"c":3.2,"v":365100},{"d":"2008-07-15","o":3.15,"h":3.54,"l":3.05,"c":3.37,"v":561100},{"d":"2008-07-16","o":3.39,"h":3.51,"l":3.27,"c":3.42,"v":237600},{"d":"2008-07-17","o":3.45,"h":3.72,"l":3.45,"c":3.72,"v":497500},{"d":"2008-07-18","o":3.73,"h":3.73,"l":3.49,"c":3.49,"v":136100},{"d":"2008-07-21","o":3.5,"h":3.62,"l":3.43,"c":3.43,"v":160400},{"d":"2008-07-22","o":3.42,"h":3.65,"l":3.32,"c":3.64,"v":161900},{"d":"2008-07-23","o":3.64,"h":3.67,"l":3.39,"c":3.53,"v":313900},{"d":"2008-07-24","o":3.55,"h":3.64,"l":3.33,"c":3.35,"v":190500},{"d":"2008-07-25","o":3.38,"h":3.51,"l":3.35,"c":3.51,"v":196100},{"d":"2008-07-28","o":3.47,"h":3.5,"l":3.3,"c":3.31,"v":172700},{"d":"2008-07-29","o":3.31,"h":3.36,"l":3.2,"c":3.26,"v":110300},{"d":"2008-07-30","o":3.27,"h":3.32,"l":3.07,"c":3.13,"v":335600},{"d":"2008-07-31","o":3.09,"h":3.2,"l":2.82,"c":2.98,"v":469400},{"d":"2008-08-01","o":2.92,"h":3.11,"l":2.92,"c":2.98,"v":334000},{"d":"2008-08-04","o":3.04,"h":3.04,"l":2.8,"c":2.81,"v":283600},{"d":"2008-08-05","o":2.9,"h":2.9,"l":2.32,"c":2.68,"v":759700},{"d":"2008-08-06","o":2.69,"h":3,"l":2.63,"c":2.99,"v":350200},{"d":"2008-08-07","o":2.91,"h":2.98,"l":2.57,"c":2.57,"v":262400},{"d":"2008-08-08","o":2.58,"h":2.98,"l":2.56,"c":2.97,"v":248000},{"d":"2008-08-11","o":2.98,"h":3.18,"l":2.82,"c":3.18,"v":215900},{"d":"2008-08-12","o":3.18,"h":3.19,"l":2.99,"c":3.11,"v":166100},{"d":"2008-08-13","o":3.1,"h":3.12,"l":2.99,"c":3.08,"v":94500},{"d":"2008-08-14","o":3.09,"h":3.21,"l":3.03,"c":3.21,"v":62000},{"d":"2008-08-15","o":3.29,"h":3.32,"l":3.02,"c":3.1,"v":153900},{"d":"2008-08-18","o":3.09,"h":3.11,"l":2.95,"c":2.97,"v":69400},{"d":"2008-08-19","o":2.91,"h":3.1,"l":2.89,"c":2.91,"v":118500},{"d":"2008-08-20","o":2.91,"h":2.98,"l":2.73,"c":2.73,"v":100900},{"d":"2008-08-21","o":2.71,"h":2.98,"l":2.66,"c":2.69,"v":141800},{"d":"2008-08-22","o":2.7,"h":2.74,"l":2.6,"c":2.62,"v":88500},{"d":"2008-08-25","o":2.64,"h":2.65,"l":2.38,"c":2.38,"v":115300},{"d":"2008-08-26","o":2.32,"h":2.6,"l":2.32,"c":2.43,"v":134600},{"d":"2008-08-27","o":2.43,"h":2.53,"l":2.43,"c":2.51,"v":87300},{"d":"2008-08-28","o":2.57,"h":2.61,"l":2.49,"c":2.61,"v":116800},{"d":"2008-08-29","o":2.61,"h":2.61,"l":2.42,"c":2.55,"v":87900},{"d":"2008-09-02","o":2.57,"h":2.7,"l":2.3,"c":2.36,"v":79600},{"d":"2008-09-03","o":2.33,"h":2.73,"l":2.33,"c":2.69,"v":161200},{"d":"2008-09-04","o":2.66,"h":2.72,"l":2.38,"c":2.4,"v":128900},{"d":"2008-09-05","o":2.45,"h":2.88,"l":2.41,"c":2.82,"v":203900},{"d":"2008-09-08","o":2.88,"h":2.89,"l":2.68,"c":2.73,"v":108500},{"d":"2008-09-09","o":2.73,"h":2.83,"l":2.53,"c":2.53,"v":98500},{"d":"2008-09-10","o":2.63,"h":2.7,"l":2.51,"c":2.64,"v":122000},{"d":"2008-09-11","o":2.47,"h":2.74,"l":2.45,"c":2.7,"v":290500},{"d":"2008-09-12","o":2.67,"h":2.69,"l":2.6,"c":2.61,"v":45000},{"d":"2008-09-15","o":2.56,"h":2.71,"l":2.55,"c":2.6,"v":66500},{"d":"2008-09-16","o":2.56,"h":3,"l":2.42,"c":2.96,"v":104300},{"d":"2008-09-17","o":2.86,"h":2.86,"l":2.53,"c":2.55,"v":218900},{"d":"2008-09-18","o":2.6,"h":3,"l":2.37,"c":2.96,"v":390600},{"d":"2008-09-19","o":3.11,"h":3.19,"l":2.46,"c":3.15,"v":668000},{"d":"2008-09-22","o":3.14,"h":3.15,"l":2.58,"c":2.66,"v":129800},{"d":"2008-09-23","o":2.66,"h":3.14,"l":2.58,"c":2.63,"v":371700},{"d":"2008-09-24","o":2.64,"h":3.03,"l":2.6,"c":2.86,"v":158000},{"d":"2008-09-25","o":2.82,"h":3.05,"l":2.75,"c":2.93,"v":144900},{"d":"2008-09-26","o":2.8,"h":3.14,"l":2.69,"c":2.79,"v":193100},{"d":"2008-09-29","o":2.72,"h":3.06,"l":2.68,"c":2.68,"v":199400},{"d":"2008-09-30","o":2.7,"h":2.89,"l":2.68,"c":2.68,"v":169600},{"d":"2008-10-01","o":2.68,"h":2.8,"l":2.58,"c":2.69,"v":69800},{"d":"2008-10-02","o":2.67,"h":2.89,"l":2.5,"c":2.5,"v":206200},{"d":"2008-10-03","o":2.54,"h":2.8,"l":2.09,"c":2.1,"v":737200},{"d":"2008-10-06","o":2.08,"h":2.3,"l":1.7,"c":1.77,"v":166200},{"d":"2008-10-07","o":1.81,"h":2.1,"l":1.51,"c":1.52,"v":238300},{"d":"2008-10-08","o":1.5,"h":1.59,"l":1.32,"c":1.44,"v":163400},{"d":"2008-10-09","o":1.47,"h":1.68,"l":1.18,"c":1.25,"v":532300},{"d":"2008-10-10","o":1.13,"h":1.52,"l":1.11,"c":1.51,"v":252100},{"d":"2008-10-13","o":1.62,"h":2.45,"l":1.62,"c":2.43,"v":105200},{"d":"2008-10-14","o":2.49,"h":2.5,"l":2.16,"c":2.24,"v":171800},{"d":"2008-10-15","o":2.25,"h":2.25,"l":1.82,"c":1.86,"v":178600},{"d":"2008-10-16","o":1.79,"h":2.05,"l":1.76,"c":1.97,"v":165800},{"d":"2008-10-17","o":1.89,"h":2.08,"l":1.45,"c":1.87,"v":130700},{"d":"2008-10-20","o":1.92,"h":2,"l":1.87,"c":2,"v":137100},{"d":"2008-10-21","o":1.97,"h":2,"l":1.78,"c":1.79,"v":79700},{"d":"2008-10-22","o":1.74,"h":1.79,"l":1.64,"c":1.64,"v":57200},{"d":"2008-10-23","o":1.65,"h":1.75,"l":1.47,"c":1.5,"v":113600},{"d":"2008-10-24","o":1.41,"h":1.52,"l":1.4,"c":1.48,"v":141800},{"d":"2008-10-27","o":1.48,"h":1.59,"l":1.41,"c":1.41,"v":164300},{"d":"2008-10-28","o":1.45,"h":1.7,"l":1.33,"c":1.65,"v":372100},{"d":"2008-10-29","o":1.65,"h":1.86,"l":1.35,"c":1.76,"v":140400},{"d":"2008-10-30","o":1.83,"h":1.98,"l":1.72,"c":1.88,"v":130300},{"d":"2008-10-31","o":1.87,"h":1.97,"l":1.85,"c":1.9,"v":138300},{"d":"2008-11-03","o":1.9,"h":1.94,"l":1.82,"c":1.89,"v":52700},{"d":"2008-11-04","o":1.98,"h":2,"l":1.93,"c":1.97,"v":73200},{"d":"2008-11-05","o":1.98,"h":2.04,"l":1.79,"c":1.82,"v":59400},{"d":"2008-11-06","o":1.87,"h":1.94,"l":1.79,"c":1.82,"v":92000},{"d":"2008-11-07","o":1.85,"h":1.96,"l":1.74,"c":1.84,"v":55200},{"d":"2008-11-10","o":1.9,"h":1.94,"l":1.8,"c":1.82,"v":72300},{"d":"2008-11-11","o":1.82,"h":1.87,"l":1.71,"c":1.72,"v":100900},{"d":"2008-11-12","o":1.69,"h":1.77,"l":1.44,"c":1.45,"v":57400},{"d":"2008-11-13","o":1.46,"h":1.73,"l":1.4,"c":1.7,"v":118400},{"d":"2008-11-14","o":1.66,"h":1.83,"l":1.43,"c":1.43,"v":42700},{"d":"2008-11-17","o":1.41,"h":1.74,"l":1.4,"c":1.4,"v":56900},{"d":"2008-11-18","o":1.41,"h":1.58,"l":1.19,"c":1.19,"v":109900},{"d":"2008-11-19","o":1.18,"h":1.23,"l":0.99,"c":0.99,"v":77900},{"d":"2008-11-20","o":0.99,"h":1.05,"l":0.8,"c":0.83,"v":258200},{"d":"2008-11-21","o":0.84,"h":0.94,"l":0.72,"c":0.86,"v":500100},{"d":"2008-11-24","o":0.88,"h":1.05,"l":0.88,"c":1,"v":339800},{"d":"2008-11-25","o":1.02,"h":1.3,"l":0.95,"c":1.15,"v":517400},{"d":"2008-11-26","o":1.11,"h":1.31,"l":0.75,"c":1.3,"v":84600},{"d":"2008-11-28","o":1.28,"h":1.44,"l":1.26,"c":1.28,"v":53200},{"d":"2008-12-01","o":1.24,"h":1.44,"l":1.02,"c":1.03,"v":143900},{"d":"2008-12-02","o":1.06,"h":1.38,"l":1.04,"c":1.32,"v":57800},{"d":"2008-12-03","o":1.29,"h":1.63,"l":1.19,"c":1.33,"v":88300},{"d":"2008-12-04","o":1.31,"h":1.47,"l":1.31,"c":1.45,"v":61700},{"d":"2008-12-05","o":1.42,"h":1.55,"l":1.38,"c":1.51,"v":78200},{"d":"2008-12-08","o":1.55,"h":1.69,"l":1.52,"c":1.62,"v":137300},{"d":"2008-12-09","o":1.6,"h":1.7,"l":1.39,"c":1.39,"v":175200},{"d":"2008-12-10","o":1.42,"h":1.65,"l":1.28,"c":1.36,"v":98000},{"d":"2008-12-11","o":1.34,"h":1.46,"l":1.2,"c":1.2,"v":83600},{"d":"2008-12-12","o":1.16,"h":1.32,"l":1.15,"c":1.29,"v":64100},{"d":"2008-12-15","o":1.25,"h":1.29,"l":1.13,"c":1.14,"v":65200},{"d":"2008-12-16","o":1.17,"h":1.3,"l":1.08,"c":1.15,"v":117900},{"d":"2008-12-17","o":1.13,"h":1.15,"l":0.99,"c":1.02,"v":195800},{"d":"2008-12-18","o":1.1,"h":1.1,"l":0.92,"c":0.97,"v":252400},{"d":"2008-12-19","o":1.01,"h":1.09,"l":0.84,"c":0.85,"v":389600},{"d":"2008-12-22","o":0.86,"h":0.94,"l":0.82,"c":0.85,"v":242200},{"d":"2008-12-23","o":0.87,"h":0.91,"l":0.85,"c":0.85,"v":93200},{"d":"2008-12-24","o":0.85,"h":0.89,"l":0.82,"c":0.85,"v":133400},{"d":"2008-12-26","o":0.8,"h":0.89,"l":0.8,"c":0.84,"v":55100},{"d":"2008-12-29","o":0.87,"h":0.87,"l":0.83,"c":0.84,"v":883800},{"d":"2008-12-30","o":0.84,"h":0.89,"l":0.83,"c":0.86,"v":300000},{"d":"2008-12-31","o":0.84,"h":0.9,"l":0.83,"c":0.9,"v":97100},{"d":"2009-01-02","o":0.91,"h":1.15,"l":0.89,"c":1.11,"v":82600},{"d":"2009-01-05","o":1.15,"h":1.2,"l":1.02,"c":1.2,"v":97700},{"d":"2009-01-06","o":1.23,"h":1.23,"l":1.16,"c":1.21,"v":92700},{"d":"2009-01-07","o":1.17,"h":1.21,"l":1.13,"c":1.16,"v":60900},{"d":"2009-01-08","o":1.15,"h":1.21,"l":1.14,"c":1.2,"v":35600},{"d":"2009-01-09","o":1.22,"h":1.22,"l":1.12,"c":1.12,"v":67800},{"d":"2009-01-12","o":1.11,"h":1.22,"l":1.11,"c":1.17,"v":48700},{"d":"2009-01-13","o":1.16,"h":1.23,"l":1.05,"c":1.14,"v":155500},{"d":"2009-01-14","o":1.13,"h":1.26,"l":1.12,"c":1.12,"v":136400},{"d":"2009-01-15","o":1.12,"h":1.19,"l":1.04,"c":1.19,"v":74300},{"d":"2009-01-16","o":1.17,"h":1.2,"l":1.11,"c":1.19,"v":33300},{"d":"2009-01-20","o":1.16,"h":1.19,"l":1.03,"c":1.05,"v":48200},{"d":"2009-01-21","o":1.06,"h":1.11,"l":1.03,"c":1.1,"v":68700},{"d":"2009-01-22","o":1.06,"h":1.15,"l":1,"c":1.06,"v":68200},{"d":"2009-01-23","o":1.01,"h":1.18,"l":1,"c":1.08,"v":26300},{"d":"2009-01-26","o":1.12,"h":1.25,"l":1.11,"c":1.23,"v":88000},{"d":"2009-01-27","o":1.25,"h":1.25,"l":1.19,"c":1.2,"v":683800},{"d":"2009-01-28","o":1.23,"h":1.23,"l":1.12,"c":1.14,"v":98400},{"d":"2009-01-29","o":1.16,"h":1.16,"l":1.02,"c":1.02,"v":40600},{"d":"2009-01-30","o":1.03,"h":1.05,"l":0.99,"c":1.01,"v":524600},{"d":"2009-02-02","o":0.98,"h":1.07,"l":0.98,"c":1.01,"v":148400},{"d":"2009-02-03","o":1.02,"h":1.03,"l":0.99,"c":1,"v":137000},{"d":"2009-02-04","o":1,"h":1.03,"l":0.99,"c":0.99,"v":30400},{"d":"2009-02-05","o":1,"h":1.02,"l":0.97,"c":1,"v":48600},{"d":"2009-02-06","o":0.99,"h":1,"l":0.98,"c":1,"v":59400},{"d":"2009-02-09","o":1.01,"h":1.01,"l":0.95,"c":0.97,"v":32700},{"d":"2009-02-10","o":0.95,"h":1.05,"l":0.94,"c":0.95,"v":69900},{"d":"2009-02-11","o":0.95,"h":0.98,"l":0.95,"c":0.96,"v":18700},{"d":"2009-02-12","o":0.94,"h":1,"l":0.94,"c":0.98,"v":28800},{"d":"2009-02-13","o":0.98,"h":1,"l":0.93,"c":0.98,"v":47800},{"d":"2009-02-17","o":0.94,"h":0.98,"l":0.93,"c":0.94,"v":34600},{"d":"2009-02-18","o":0.98,"h":0.98,"l":0.87,"c":0.87,"v":59000},{"d":"2009-02-19","o":0.88,"h":0.92,"l":0.82,"c":0.83,"v":77000},{"d":"2009-02-20","o":0.82,"h":0.92,"l":0.82,"c":0.83,"v":87400},{"d":"2009-02-23","o":0.84,"h":0.97,"l":0.8,"c":0.81,"v":82900},{"d":"2009-02-24","o":0.83,"h":1,"l":0.8,"c":0.9,"v":77300},{"d":"2009-02-25","o":0.88,"h":0.99,"l":0.81,"c":0.81,"v":114400},{"d":"2009-02-26","o":0.82,"h":0.89,"l":0.81,"c":0.81,"v":59800},{"d":"2009-02-27","o":0.78,"h":0.84,"l":0.77,"c":0.83,"v":128700},{"d":"2009-03-02","o":0.81,"h":0.93,"l":0.76,"c":0.77,"v":73700},{"d":"2009-03-03","o":0.8,"h":0.85,"l":0.76,"c":0.82,"v":67500},{"d":"2009-03-04","o":0.84,"h":0.86,"l":0.79,"c":0.86,"v":41900},{"d":"2009-03-05","o":0.83,"h":0.91,"l":0.79,"c":0.79,"v":149800},{"d":"2009-03-06","o":0.8,"h":0.82,"l":0.76,"c":0.8,"v":66500},{"d":"2009-03-09","o":0.77,"h":0.83,"l":0.77,"c":0.81,"v":47400},{"d":"2009-03-10","o":0.86,"h":1,"l":0.86,"c":0.98,"v":206100},{"d":"2009-03-11","o":1,"h":1,"l":0.9,"c":0.91,"v":64900},{"d":"2009-03-12","o":0.9,"h":1,"l":0.89,"c":1,"v":89700},{"d":"2009-03-13","o":1,"h":1.01,"l":0.99,"c":0.99,"v":87400},{"d":"2009-03-16","o":1.01,"h":1.01,"l":0.75,"c":0.98,"v":94800},{"d":"2009-03-17","o":0.97,"h":1.01,"l":0.95,"c":0.98,"v":137800},{"d":"2009-03-18","o":0.98,"h":1.02,"l":0.97,"c":0.99,"v":42900},{"d":"2009-03-19","o":1.01,"h":1.02,"l":0.91,"c":1,"v":69600},{"d":"2009-03-20","o":1.02,"h":1.02,"l":0.91,"c":0.93,"v":122900},{"d":"2009-03-23","o":0.95,"h":1.05,"l":0.95,"c":1.05,"v":932100},{"d":"2009-03-24","o":0.8,"h":1.08,"l":0.8,"c":0.95,"v":86400},{"d":"2009-03-25","o":1,"h":1.05,"l":0.95,"c":1.04,"v":134300},{"d":"2009-03-26","o":1.07,"h":1.15,"l":1.04,"c":1.15,"v":169700},{"d":"2009-03-27","o":1.11,"h":1.19,"l":1.04,"c":1.06,"v":195300},{"d":"2009-03-30","o":1,"h":1.07,"l":0.99,"c":1.05,"v":84200},{"d":"2009-03-31","o":1.07,"h":1.11,"l":0.95,"c":0.95,"v":212900},{"d":"2009-04-01","o":0.95,"h":1.08,"l":0.93,"c":1.08,"v":108700},{"d":"2009-04-02","o":1.13,"h":1.2,"l":0.98,"c":1.06,"v":254200},{"d":"2009-04-03","o":1.05,"h":1.08,"l":1,"c":1.04,"v":133300},{"d":"2009-04-06","o":1.05,"h":1.09,"l":1.01,"c":1.02,"v":92600},{"d":"2009-04-07","o":1.02,"h":1.05,"l":1,"c":1.03,"v":487000},{"d":"2009-04-08","o":1.05,"h":1.13,"l":1.05,"c":1.13,"v":79000},{"d":"2009-04-09","o":1.14,"h":1.15,"l":1.04,"c":1.1,"v":609800},{"d":"2009-04-13","o":1.1,"h":1.11,"l":1.04,"c":1.07,"v":79400},{"d":"2009-04-14","o":1.03,"h":1.08,"l":0.98,"c":0.98,"v":238000},{"d":"2009-04-15","o":0.96,"h":1.1,"l":0.96,"c":1.09,"v":85800},{"d":"2009-04-16","o":1.12,"h":1.13,"l":1.01,"c":1.05,"v":78400},{"d":"2009-04-17","o":1.06,"h":1.1,"l":1.04,"c":1.09,"v":101000},{"d":"2009-04-20","o":1.05,"h":1.05,"l":1,"c":1,"v":103000},{"d":"2009-04-21","o":1,"h":1.06,"l":1,"c":1.06,"v":72400},{"d":"2009-04-22","o":1.05,"h":1.07,"l":1,"c":1.01,"v":88700},{"d":"2009-04-23","o":1,"h":1.03,"l":0.9,"c":0.93,"v":165800},{"d":"2009-04-24","o":0.97,"h":0.99,"l":0.93,"c":0.95,"v":87900},{"d":"2009-04-27","o":0.94,"h":0.97,"l":0.88,"c":0.92,"v":75000},{"d":"2009-04-28","o":0.91,"h":0.99,"l":0.89,"c":0.94,"v":110100},{"d":"2009-04-29","o":0.96,"h":1.03,"l":0.94,"c":1.01,"v":120900},{"d":"2009-04-30","o":1.03,"h":1.04,"l":0.97,"c":0.99,"v":120300},{"d":"2009-05-01","o":0.98,"h":1.03,"l":0.98,"c":1,"v":65600},{"d":"2009-05-04","o":1.88,"h":2.97,"l":1.87,"c":2.34,"v":2927700},{"d":"2009-05-05","o":2.69,"h":2.69,"l":2.08,"c":2.3,"v":1662500},{"d":"2009-05-06","o":2.34,"h":2.34,"l":1.81,"c":1.91,"v":688300},{"d":"2009-05-07","o":2,"h":2,"l":1.74,"c":1.74,"v":596000},{"d":"2009-05-08","o":1.79,"h":1.95,"l":1.74,"c":1.81,"v":338800},{"d":"2009-05-11","o":1.81,"h":1.94,"l":1.81,"c":1.93,"v":282300},{"d":"2009-05-12","o":1.96,"h":1.96,"l":1.54,"c":1.7,"v":556200},{"d":"2009-05-13","o":1.74,"h":1.98,"l":1.59,"c":1.76,"v":375700},{"d":"2009-05-14","o":1.78,"h":1.92,"l":1.73,"c":1.74,"v":212100},{"d":"2009-05-15","o":1.67,"h":1.8,"l":1.5,"c":1.61,"v":1108700},{"d":"2009-05-18","o":1.65,"h":1.76,"l":1.61,"c":1.69,"v":227400},{"d":"2009-05-19","o":1.82,"h":1.83,"l":1.76,"c":1.77,"v":292000},{"d":"2009-05-20","o":1.8,"h":1.89,"l":1.78,"c":1.87,"v":428800},{"d":"2009-05-21","o":1.82,"h":1.88,"l":1.71,"c":1.85,"v":344200},{"d":"2009-05-22","o":1.87,"h":1.87,"l":1.79,"c":1.86,"v":116900},{"d":"2009-05-26","o":1.86,"h":2.04,"l":1.86,"c":2,"v":325600},{"d":"2009-05-27","o":1.99,"h":2.04,"l":1.88,"c":1.89,"v":185000},{"d":"2009-05-28","o":1.91,"h":1.95,"l":1.85,"c":1.86,"v":133700},{"d":"2009-05-29","o":1.86,"h":1.96,"l":1.82,"c":1.96,"v":240200},{"d":"2009-06-01","o":1.96,"h":1.99,"l":1.9,"c":1.97,"v":158400},{"d":"2009-06-02","o":1.96,"h":2.04,"l":1.9,"c":1.96,"v":167800},{"d":"2009-06-03","o":1.96,"h":1.99,"l":1.9,"c":1.97,"v":146600},{"d":"2009-06-04","o":1.98,"h":2.47,"l":1.98,"c":2.37,"v":879000},{"d":"2009-06-05","o":2.49,"h":2.57,"l":2.4,"c":2.47,"v":509400},{"d":"2009-06-08","o":2.48,"h":2.48,"l":2.25,"c":2.34,"v":298700},{"d":"2009-06-09","o":2.36,"h":2.5,"l":2.27,"c":2.28,"v":194600},{"d":"2009-06-10","o":2.32,"h":2.46,"l":2.25,"c":2.28,"v":184200},{"d":"2009-06-11","o":2.34,"h":2.37,"l":2.15,"c":2.17,"v":209100},{"d":"2009-06-12","o":2.21,"h":2.23,"l":2.12,"c":2.16,"v":173200},{"d":"2009-06-15","o":2.12,"h":2.3,"l":2.11,"c":2.23,"v":180600},{"d":"2009-06-16","o":2.2,"h":2.34,"l":2.2,"c":2.2,"v":186500},{"d":"2009-06-17","o":2.26,"h":2.28,"l":2.12,"c":2.19,"v":147200},{"d":"2009-06-18","o":2.24,"h":2.3,"l":2.11,"c":2.2,"v":117900},{"d":"2009-06-19","o":2.26,"h":2.29,"l":2.22,"c":2.23,"v":216900},{"d":"2009-06-22","o":2.21,"h":2.27,"l":1.97,"c":1.97,"v":236300},{"d":"2009-06-23","o":1.97,"h":2.03,"l":1.9,"c":1.94,"v":146000},{"d":"2009-06-24","o":1.97,"h":2.02,"l":1.9,"c":1.93,"v":71900},{"d":"2009-06-25","o":1.9,"h":2.25,"l":1.9,"c":2.19,"v":297900},{"d":"2009-06-26","o":2.18,"h":2.22,"l":1.99,"c":2.08,"v":5107400},{"d":"2009-06-29","o":2.12,"h":2.15,"l":1.97,"c":2.01,"v":241900},{"d":"2009-06-30","o":2.07,"h":2.23,"l":1.99,"c":2.19,"v":155600},{"d":"2009-07-01","o":2.19,"h":2.19,"l":2.1,"c":2.14,"v":84300},{"d":"2009-07-02","o":2.04,"h":2.09,"l":2,"c":2.01,"v":74500},{"d":"2009-07-06","o":2.01,"h":2.04,"l":1.9,"c":1.92,"v":161700},{"d":"2009-07-07","o":1.93,"h":2.15,"l":1.93,"c":2,"v":106800},{"d":"2009-07-08","o":2,"h":2.01,"l":1.86,"c":1.93,"v":220700},{"d":"2009-07-09","o":1.92,"h":2.04,"l":1.92,"c":1.98,"v":92200},{"d":"2009-07-10","o":2.01,"h":2.05,"l":1.96,"c":2.01,"v":29000},{"d":"2009-07-13","o":1.99,"h":2.14,"l":1.97,"c":2.06,"v":155500},{"d":"2009-07-14","o":2.07,"h":2.14,"l":1.98,"c":2.06,"v":99200},{"d":"2009-07-15","o":2.15,"h":2.15,"l":2.09,"c":2.1,"v":148900},{"d":"2009-07-16","o":2.12,"h":2.28,"l":2.06,"c":2.21,"v":244000},{"d":"2009-07-17","o":2.25,"h":2.36,"l":2.21,"c":2.29,"v":313100},{"d":"2009-07-20","o":2.34,"h":2.45,"l":2.29,"c":2.34,"v":355100},{"d":"2009-07-21","o":2.42,"h":2.45,"l":2.36,"c":2.44,"v":409000},{"d":"2009-07-22","o":2.4,"h":2.52,"l":2.36,"c":2.42,"v":493100},{"d":"2009-07-23","o":2.47,"h":2.71,"l":2.45,"c":2.6,"v":597000},{"d":"2009-07-24","o":2.6,"h":3.75,"l":2.6,"c":3.41,"v":3451000},{"d":"2009-07-27","o":4.14,"h":5.24,"l":4.1,"c":4.4,"v":13080000},{"d":"2009-07-28","o":4.59,"h":4.63,"l":3.97,"c":4.38,"v":3389700},{"d":"2009-07-29","o":4.24,"h":4.84,"l":4.2,"c":4.39,"v":2744200},{"d":"2009-07-30","o":4.53,"h":4.7,"l":4.26,"c":4.5,"v":1820900},{"d":"2009-07-31","o":4.51,"h":4.51,"l":3.83,"c":4.07,"v":1475600},{"d":"2009-08-03","o":4.4,"h":4.82,"l":4.25,"c":4.67,"v":2101800},{"d":"2009-08-04","o":4.77,"h":5.07,"l":4.71,"c":4.9,"v":2678100},{"d":"2009-08-05","o":4.93,"h":4.94,"l":4.4,"c":4.74,"v":1581900},{"d":"2009-08-06","o":4.41,"h":4.5,"l":4.1,"c":4.37,"v":1762100},{"d":"2009-08-07","o":4.5,"h":4.76,"l":4.37,"c":4.62,"v":1302500},{"d":"2009-08-10","o":4.64,"h":5.54,"l":4.64,"c":5.36,"v":3603900},{"d":"2009-08-11","o":5.5,"h":5.63,"l":5.11,"c":5.38,"v":1943900},{"d":"2009-08-12","o":5.48,"h":5.58,"l":5.21,"c":5.29,"v":1146600},{"d":"2009-08-13","o":5.39,"h":6.6,"l":5.22,"c":6.11,"v":6580400},{"d":"2009-08-14","o":6.2,"h":6.49,"l":6.05,"c":6.22,"v":2781800},{"d":"2009-08-17","o":5.77,"h":5.98,"l":5.5,"c":5.73,"v":1894300},{"d":"2009-08-18","o":5.75,"h":5.95,"l":5.58,"c":5.75,"v":1316800},{"d":"2009-08-19","o":5.66,"h":5.85,"l":5.57,"c":5.8,"v":1097300},{"d":"2009-08-20","o":5.81,"h":5.84,"l":5.61,"c":5.73,"v":898600},{"d":"2009-08-21","o":5.79,"h":5.96,"l":5.31,"c":5.64,"v":2155700},{"d":"2009-08-24","o":5.75,"h":6.4,"l":5.65,"c":6.23,"v":3712200},{"d":"2009-08-25","o":6.29,"h":6.29,"l":5.95,"c":6.04,"v":1555000},{"d":"2009-08-26","o":6.08,"h":6.26,"l":5.96,"c":6.15,"v":1536300},{"d":"2009-08-27","o":6.14,"h":6.18,"l":5.92,"c":6.05,"v":1201600},{"d":"2009-08-28","o":6.13,"h":6.14,"l":5.91,"c":5.98,"v":987000},{"d":"2009-08-31","o":5.86,"h":5.99,"l":5.8,"c":5.84,"v":976900},{"d":"2009-09-01","o":1.72,"h":2.23,"l":1.69,"c":2,"v":50927800},{"d":"2009-09-02","o":2.15,"h":2.34,"l":2,"c":2.15,"v":18749800},{"d":"2009-09-03","o":2.21,"h":2.22,"l":1.92,"c":2.03,"v":8093400},{"d":"2009-09-04","o":2.05,"h":2.05,"l":1.92,"c":2.03,"v":4069400},{"d":"2009-09-08","o":2.01,"h":2.04,"l":1.95,"c":1.97,"v":2462900},{"d":"2009-09-09","o":1.98,"h":1.99,"l":1.91,"c":1.94,"v":2007100},{"d":"2009-09-10","o":1.96,"h":1.99,"l":1.94,"c":1.95,"v":1642100},{"d":"2009-09-11","o":1.97,"h":1.99,"l":1.93,"c":1.93,"v":1283300},{"d":"2009-09-14","o":1.93,"h":1.94,"l":1.85,"c":1.89,"v":1738900},{"d":"2009-09-15","o":1.89,"h":1.89,"l":1.84,"c":1.86,"v":1608800},{"d":"2009-09-16","o":1.88,"h":1.98,"l":1.85,"c":1.94,"v":1610300},{"d":"2009-09-17","o":1.95,"h":1.98,"l":1.91,"c":1.92,"v":1108000},{"d":"2009-09-18","o":1.95,"h":1.97,"l":1.92,"c":1.94,"v":924200},{"d":"2009-09-21","o":1.94,"h":1.95,"l":1.88,"c":1.9,"v":1658600},{"d":"2009-09-22","o":1.89,"h":1.91,"l":1.85,"c":1.91,"v":1129600},{"d":"2009-09-23","o":1.88,"h":1.92,"l":1.85,"c":1.85,"v":1002800},{"d":"2009-09-24","o":1.85,"h":1.87,"l":1.77,"c":1.81,"v":1377600},{"d":"2009-09-25","o":1.77,"h":1.81,"l":1.73,"c":1.75,"v":857000},{"d":"2009-09-28","o":1.75,"h":1.89,"l":1.7,"c":1.8,"v":1405200},{"d":"2009-09-29","o":1.8,"h":1.81,"l":1.71,"c":1.73,"v":697200},{"d":"2009-09-30","o":1.72,"h":1.74,"l":1.66,"c":1.71,"v":688000},{"d":"2009-10-01","o":1.64,"h":1.65,"l":1.54,"c":1.58,"v":1271400},{"d":"2009-10-02","o":1.51,"h":1.65,"l":1.5,"c":1.65,"v":1635900},{"d":"2009-10-05","o":1.62,"h":1.65,"l":1.59,"c":1.65,"v":589500},{"d":"2009-10-06","o":1.88,"h":2.08,"l":1.81,"c":1.9,"v":9429700},{"d":"2009-10-07","o":1.81,"h":1.88,"l":1.76,"c":1.82,"v":1440300},{"d":"2009-10-08","o":1.85,"h":1.87,"l":1.79,"c":1.79,"v":936700},{"d":"2009-10-09","o":1.79,"h":1.81,"l":1.72,"c":1.77,"v":747900},{"d":"2009-10-12","o":1.74,"h":1.79,"l":1.72,"c":1.72,"v":534800},{"d":"2009-10-13","o":1.77,"h":1.8,"l":1.74,"c":1.8,"v":411900},{"d":"2009-10-14","o":1.85,"h":1.92,"l":1.75,"c":1.89,"v":1135600},{"d":"2009-10-15","o":1.85,"h":1.87,"l":1.81,"c":1.82,"v":503700},{"d":"2009-10-16","o":1.81,"h":1.82,"l":1.72,"c":1.78,"v":716500},{"d":"2009-10-19","o":1.74,"h":1.78,"l":1.66,"c":1.74,"v":827900},{"d":"2009-10-20","o":1.71,"h":1.74,"l":1.62,"c":1.65,"v":1154000},{"d":"2009-10-21","o":1.62,"h":1.69,"l":1.62,"c":1.66,"v":426300},{"d":"2009-10-22","o":1.62,"h":1.68,"l":1.6,"c":1.62,"v":352300},{"d":"2009-10-23","o":1.61,"h":1.66,"l":1.52,"c":1.6,"v":681000},{"d":"2009-10-26","o":1.57,"h":1.62,"l":1.5,"c":1.5,"v":647200},{"d":"2009-10-27","o":1.49,"h":1.5,"l":1.45,"c":1.48,"v":380300},{"d":"2009-10-28","o":1.46,"h":1.49,"l":1.32,"c":1.32,"v":797100},{"d":"2009-10-29","o":1.39,"h":1.41,"l":1.33,"c":1.36,"v":493900},{"d":"2009-10-30","o":1.4,"h":1.42,"l":1.24,"c":1.3,"v":430400},{"d":"2009-11-02","o":1.3,"h":1.33,"l":1.17,"c":1.31,"v":377900},{"d":"2009-11-03","o":1.24,"h":1.35,"l":1.24,"c":1.31,"v":510900},{"d":"2009-11-04","o":1.29,"h":1.36,"l":1.24,"c":1.28,"v":324200},{"d":"2009-11-05","o":1.34,"h":1.4,"l":1.28,"c":1.4,"v":777600},{"d":"2009-11-06","o":1.33,"h":1.44,"l":1.3,"c":1.33,"v":270400},{"d":"2009-11-09","o":1.4,"h":1.44,"l":1.33,"c":1.39,"v":489100},{"d":"2009-11-10","o":1.63,"h":1.63,"l":1.46,"c":1.58,"v":1552700},{"d":"2009-11-11","o":1.56,"h":1.57,"l":1.42,"c":1.51,"v":649900},{"d":"2009-11-12","o":1.47,"h":1.51,"l":1.37,"c":1.39,"v":459700},{"d":"2009-11-13","o":1.45,"h":1.45,"l":1.3,"c":1.45,"v":376200},{"d":"2009-11-16","o":1.43,"h":1.47,"l":1.4,"c":1.45,"v":253000},{"d":"2009-11-17","o":1.45,"h":1.45,"l":1.4,"c":1.4,"v":213100},{"d":"2009-11-18","o":1.38,"h":1.42,"l":1.36,"c":1.36,"v":291700},{"d":"2009-11-19","o":1.35,"h":1.42,"l":1.32,"c":1.42,"v":322000},{"d":"2009-11-20","o":1.37,"h":1.45,"l":1.33,"c":1.33,"v":250400},{"d":"2009-11-23","o":1.33,"h":1.39,"l":1.3,"c":1.34,"v":253000},{"d":"2009-11-24","o":1.31,"h":1.34,"l":1.28,"c":1.32,"v":165400},{"d":"2009-11-25","o":1.33,"h":1.35,"l":1.31,"c":1.35,"v":151500},{"d":"2009-11-27","o":1.24,"h":1.32,"l":1.24,"c":1.29,"v":152400},{"d":"2009-11-30","o":1.31,"h":1.32,"l":1.23,"c":1.23,"v":507500},{"d":"2009-12-01","o":1.21,"h":1.29,"l":1.18,"c":1.23,"v":479000},{"d":"2009-12-02","o":1.19,"h":1.23,"l":1.18,"c":1.21,"v":282700},{"d":"2009-12-03","o":1.2,"h":1.21,"l":1.18,"c":1.18,"v":404300},{"d":"2009-12-04","o":1.2,"h":1.25,"l":1.16,"c":1.21,"v":567300},{"d":"2009-12-07","o":1.2,"h":1.25,"l":1.18,"c":1.21,"v":296200},{"d":"2009-12-08","o":1.2,"h":1.21,"l":1.18,"c":1.19,"v":209300},{"d":"2009-12-09","o":1.21,"h":1.21,"l":1.16,"c":1.19,"v":691400},{"d":"2009-12-10","o":1.2,"h":1.2,"l":1.16,"c":1.18,"v":533400},{"d":"2009-12-11","o":1.21,"h":1.21,"l":1.16,"c":1.18,"v":533300},{"d":"2009-12-14","o":1.18,"h":1.2,"l":1.17,"c":1.18,"v":555500},{"d":"2009-12-15","o":1.18,"h":1.38,"l":1.17,"c":1.34,"v":3580000},{"d":"2009-12-16","o":1.34,"h":1.49,"l":1.28,"c":1.4,"v":2597100},{"d":"2009-12-17","o":1.4,"h":1.4,"l":1.29,"c":1.3,"v":539400},{"d":"2009-12-18","o":1.35,"h":1.38,"l":1.28,"c":1.34,"v":721700},{"d":"2009-12-21","o":1.34,"h":1.37,"l":1.28,"c":1.37,"v":356600},{"d":"2009-12-22","o":1.39,"h":1.39,"l":1.31,"c":1.38,"v":550800},{"d":"2009-12-23","o":1.38,"h":1.4,"l":1.35,"c":1.35,"v":277800},{"d":"2009-12-24","o":1.32,"h":1.38,"l":1.32,"c":1.35,"v":135400},{"d":"2009-12-28","o":1.37,"h":1.38,"l":1.32,"c":1.33,"v":453900},{"d":"2009-12-29","o":1.33,"h":1.35,"l":1.32,"c":1.35,"v":312900},{"d":"2009-12-30","o":1.32,"h":1.33,"l":1.26,"c":1.29,"v":531200},{"d":"2009-12-31","o":1.26,"h":1.32,"l":1.25,"c":1.32,"v":598900},{"d":"2010-01-04","o":1.32,"h":1.36,"l":1.3,"c":1.36,"v":300400},{"d":"2010-01-05","o":1.36,"h":1.38,"l":1.32,"c":1.34,"v":337500},{"d":"2010-01-06","o":1.36,"h":1.37,"l":1.3,"c":1.33,"v":341500},{"d":"2010-01-07","o":1.31,"h":1.37,"l":1.31,"c":1.37,"v":441500},{"d":"2010-01-08","o":1.39,"h":1.47,"l":1.34,"c":1.44,"v":1189700},{"d":"2010-01-11","o":1.47,"h":1.47,"l":1.41,"c":1.47,"v":598300},{"d":"2010-01-12","o":1.48,"h":1.48,"l":1.41,"c":1.41,"v":323300},{"d":"2010-01-13","o":1.44,"h":1.44,"l":1.36,"c":1.4,"v":349700},{"d":"2010-01-14","o":1.4,"h":1.62,"l":1.37,"c":1.55,"v":2250200},{"d":"2010-01-15","o":1.52,"h":1.53,"l":1.42,"c":1.45,"v":824400},{"d":"2010-01-19","o":1.43,"h":1.46,"l":1.36,"c":1.39,"v":585300},{"d":"2010-01-20","o":1.38,"h":1.42,"l":1.35,"c":1.37,"v":295000},{"d":"2010-01-21","o":1.39,"h":1.39,"l":1.33,"c":1.38,"v":338000},{"d":"2010-01-22","o":1.36,"h":1.37,"l":1.32,"c":1.34,"v":325100},{"d":"2010-01-25","o":1.33,"h":1.33,"l":1.27,"c":1.3,"v":438200},{"d":"2010-01-26","o":1.27,"h":1.32,"l":1.25,"c":1.25,"v":287800},{"d":"2010-01-27","o":1.28,"h":1.31,"l":1.23,"c":1.27,"v":335800},{"d":"2010-01-28","o":1.24,"h":1.3,"l":1.21,"c":1.3,"v":572900},{"d":"2010-01-29","o":1.3,"h":1.3,"l":1.24,"c":1.25,"v":498100},{"d":"2010-02-01","o":1.25,"h":1.36,"l":1.23,"c":1.35,"v":615300},{"d":"2010-02-02","o":1.32,"h":1.41,"l":1.29,"c":1.4,"v":596800},{"d":"2010-02-03","o":1.42,"h":1.53,"l":1.39,"c":1.46,"v":1643900},{"d":"2010-02-04","o":1.46,"h":1.46,"l":1.31,"c":1.36,"v":756300},{"d":"2010-02-05","o":1.33,"h":1.38,"l":1.3,"c":1.38,"v":352100},{"d":"2010-02-08","o":1.38,"h":1.42,"l":1.24,"c":1.27,"v":981200},{"d":"2010-02-09","o":1.28,"h":1.32,"l":1.25,"c":1.3,"v":383100},{"d":"2010-02-10","o":1.26,"h":1.3,"l":1.26,"c":1.28,"v":348000},{"d":"2010-02-11","o":1.28,"h":1.32,"l":1.26,"c":1.28,"v":407200},{"d":"2010-02-12","o":1.28,"h":1.39,"l":1.26,"c":1.39,"v":390700},{"d":"2010-02-16","o":1.37,"h":1.37,"l":1.29,"c":1.34,"v":339900},{"d":"2010-02-17","o":1.35,"h":1.35,"l":1.28,"c":1.33,"v":328600},{"d":"2010-02-18","o":1.3,"h":1.35,"l":1.3,"c":1.34,"v":261300},{"d":"2010-02-19","o":1.31,"h":1.33,"l":1.3,"c":1.32,"v":93600},{"d":"2010-02-22","o":1.29,"h":1.32,"l":1.29,"c":1.31,"v":206900},{"d":"2010-02-23","o":1.3,"h":1.31,"l":1.27,"c":1.31,"v":254000},{"d":"2010-02-24","o":1.32,"h":1.32,"l":1.27,"c":1.27,"v":118500},{"d":"2010-02-25","o":1.28,"h":1.3,"l":1.25,"c":1.27,"v":266400},{"d":"2010-02-26","o":1.28,"h":1.31,"l":1.25,"c":1.31,"v":214000},{"d":"2010-03-01","o":1.29,"h":1.33,"l":1.26,"c":1.33,"v":276600},{"d":"2010-03-02","o":1.29,"h":1.33,"l":1.27,"c":1.33,"v":221200},{"d":"2010-03-03","o":1.3,"h":1.42,"l":1.3,"c":1.39,"v":694500},{"d":"2010-03-04","o":1.4,"h":1.41,"l":1.35,"c":1.35,"v":285600},{"d":"2010-03-05","o":1.36,"h":1.37,"l":1.3,"c":1.34,"v":677200},{"d":"2010-03-08","o":1.33,"h":1.36,"l":1.3,"c":1.36,"v":403100},{"d":"2010-03-09","o":1.3,"h":1.41,"l":1.3,"c":1.41,"v":656300},{"d":"2010-03-10","o":1.38,"h":1.4,"l":1.32,"c":1.37,"v":707400},{"d":"2010-03-11","o":1.39,"h":1.41,"l":1.34,"c":1.41,"v":379000},{"d":"2010-03-12","o":1.41,"h":1.55,"l":1.39,"c":1.55,"v":2392600},{"d":"2010-03-15","o":1.55,"h":1.75,"l":1.48,"c":1.69,"v":2754400},{"d":"2010-03-16","o":1.72,"h":1.74,"l":1.6,"c":1.64,"v":938700},{"d":"2010-03-17","o":1.67,"h":1.67,"l":1.54,"c":1.57,"v":649400},{"d":"2010-03-18","o":1.59,"h":1.63,"l":1.5,"c":1.61,"v":611700},{"d":"2010-03-19","o":1.63,"h":1.7,"l":1.54,"c":1.63,"v":752400},{"d":"2010-03-22","o":1.63,"h":1.64,"l":1.57,"c":1.57,"v":281400},{"d":"2010-03-23","o":1.57,"h":1.6,"l":1.53,"c":1.58,"v":369500},{"d":"2010-03-24","o":1.61,"h":1.66,"l":1.56,"c":1.6,"v":513600},{"d":"2010-03-25","o":1.64,"h":1.7,"l":1.6,"c":1.64,"v":916700},{"d":"2010-03-26","o":1.68,"h":1.7,"l":1.54,"c":1.55,"v":722000},{"d":"2010-03-29","o":1.58,"h":1.62,"l":1.55,"c":1.58,"v":440100},{"d":"2010-03-30","o":1.58,"h":1.59,"l":1.52,"c":1.54,"v":410500},{"d":"2010-03-31","o":1.56,"h":1.56,"l":1.5,"c":1.51,"v":303500},{"d":"2010-04-01","o":1.53,"h":1.54,"l":1.45,"c":1.51,"v":421400},{"d":"2010-04-05","o":1.48,"h":1.57,"l":1.48,"c":1.55,"v":274900},{"d":"2010-04-06","o":1.57,"h":1.6,"l":1.55,"c":1.59,"v":211900},{"d":"2010-04-07","o":1.61,"h":1.61,"l":1.51,"c":1.54,"v":268700},{"d":"2010-04-08","o":1.52,"h":1.56,"l":1.5,"c":1.54,"v":242200},{"d":"2010-04-09","o":1.55,"h":1.55,"l":1.49,"c":1.53,"v":223900},{"d":"2010-04-12","o":1.55,"h":1.59,"l":1.48,"c":1.53,"v":434100},{"d":"2010-04-13","o":1.53,"h":1.85,"l":1.53,"c":1.76,"v":2034700},{"d":"2010-04-14","o":1.94,"h":2,"l":1.72,"c":1.77,"v":3955500},{"d":"2010-04-15","o":1.77,"h":1.8,"l":1.64,"c":1.77,"v":952700},{"d":"2010-04-16","o":1.77,"h":1.79,"l":1.63,"c":1.7,"v":492200},{"d":"2010-04-19","o":1.73,"h":1.76,"l":1.62,"c":1.67,"v":964300},{"d":"2010-04-20","o":1.67,"h":1.73,"l":1.63,"c":1.72,"v":350100},{"d":"2010-04-21","o":1.75,"h":1.79,"l":1.67,"c":1.69,"v":392900},{"d":"2010-04-22","o":1.7,"h":1.76,"l":1.65,"c":1.76,"v":298000},{"d":"2010-04-23","o":1.72,"h":1.77,"l":1.68,"c":1.7,"v":268200},{"d":"2010-04-26","o":1.72,"h":1.72,"l":1.64,"c":1.65,"v":267300},{"d":"2010-04-27","o":1.68,"h":1.69,"l":1.61,"c":1.62,"v":285300},{"d":"2010-04-28","o":1.61,"h":1.64,"l":1.55,"c":1.59,"v":416400},{"d":"2010-04-29","o":1.59,"h":1.67,"l":1.56,"c":1.59,"v":352700},{"d":"2010-04-30","o":1.65,"h":1.69,"l":1.6,"c":1.66,"v":421300},{"d":"2010-05-03","o":1.66,"h":1.7,"l":1.65,"c":1.67,"v":274900},{"d":"2010-05-04","o":1.65,"h":1.65,"l":1.57,"c":1.57,"v":320500},{"d":"2010-05-05","o":1.55,"h":1.64,"l":1.52,"c":1.58,"v":388200},{"d":"2010-05-06","o":1.59,"h":1.59,"l":1.35,"c":1.48,"v":469800},{"d":"2010-05-07","o":1.5,"h":1.51,"l":1.34,"c":1.39,"v":493400},{"d":"2010-05-10","o":1.5,"h":1.57,"l":1.41,"c":1.57,"v":398700},{"d":"2010-05-11","o":1.55,"h":1.6,"l":1.47,"c":1.55,"v":403400},{"d":"2010-05-12","o":1.57,"h":1.57,"l":1.48,"c":1.48,"v":590400},{"d":"2010-05-13","o":1.49,"h":1.52,"l":1.43,"c":1.45,"v":385000},{"d":"2010-05-14","o":1.48,"h":1.49,"l":1.45,"c":1.45,"v":207900},{"d":"2010-05-17","o":1.48,"h":1.5,"l":1.4,"c":1.48,"v":335800},{"d":"2010-05-18","o":1.5,"h":1.5,"l":1.4,"c":1.42,"v":235100},{"d":"2010-05-19","o":1.42,"h":1.43,"l":1.34,"c":1.38,"v":292400},{"d":"2010-05-20","o":1.35,"h":1.36,"l":1.26,"c":1.3,"v":522000},{"d":"2010-05-21","o":1.25,"h":1.34,"l":1.22,"c":1.31,"v":434900},{"d":"2010-05-24","o":1.33,"h":1.43,"l":1.27,"c":1.37,"v":421700},{"d":"2010-05-25","o":1.29,"h":1.34,"l":1.27,"c":1.3,"v":392900},{"d":"2010-05-26","o":1.35,"h":1.35,"l":1.27,"c":1.27,"v":386100},{"d":"2010-05-27","o":1.3,"h":1.32,"l":1.27,"c":1.29,"v":297100},{"d":"2010-05-28","o":1.3,"h":1.35,"l":1.27,"c":1.34,"v":275700},{"d":"2010-06-01","o":1.3,"h":1.36,"l":1.29,"c":1.33,"v":142900},{"d":"2010-06-02","o":1.32,"h":1.35,"l":1.29,"c":1.35,"v":117700},{"d":"2010-06-03","o":1.35,"h":1.39,"l":1.32,"c":1.33,"v":144400},{"d":"2010-06-04","o":1.34,"h":1.35,"l":1.26,"c":1.29,"v":278800},{"d":"2010-06-07","o":1.29,"h":1.34,"l":1.23,"c":1.28,"v":368300},{"d":"2010-06-08","o":1.27,"h":1.28,"l":1.13,"c":1.21,"v":447800},{"d":"2010-06-09","o":1.21,"h":1.3,"l":1.16,"c":1.18,"v":303500},{"d":"2010-06-10","o":1.18,"h":1.3,"l":1.18,"c":1.27,"v":430800},{"d":"2010-06-11","o":1.25,"h":1.3,"l":1.23,"c":1.3,"v":155600},{"d":"2010-06-14","o":1.3,"h":1.3,"l":1.23,"c":1.27,"v":185800},{"d":"2010-06-15","o":1.25,"h":1.3,"l":1.22,"c":1.3,"v":155800},{"d":"2010-06-16","o":1.28,"h":1.43,"l":1.26,"c":1.33,"v":2174400},{"d":"2010-06-17","o":1.33,"h":1.33,"l":1.24,"c":1.31,"v":479100},{"d":"2010-06-18","o":1.3,"h":1.3,"l":1.21,"c":1.27,"v":559200},{"d":"2010-06-21","o":1.27,"h":1.27,"l":1.2,"c":1.23,"v":361800},{"d":"2010-06-22","o":1.27,"h":1.28,"l":1.22,"c":1.22,"v":348900},{"d":"2010-06-23","o":1.24,"h":1.25,"l":1.22,"c":1.23,"v":90700},{"d":"2010-06-24","o":1.23,"h":1.25,"l":1.22,"c":1.22,"v":152700},{"d":"2010-06-25","o":1.22,"h":1.26,"l":1.18,"c":1.22,"v":228000},{"d":"2010-06-28","o":1.2,"h":1.25,"l":1.19,"c":1.21,"v":180000},{"d":"2010-06-29","o":1.19,"h":1.2,"l":1.13,"c":1.13,"v":380100},{"d":"2010-06-30","o":1.13,"h":1.13,"l":1,"c":1.09,"v":788800},{"d":"2010-07-01","o":1.07,"h":1.08,"l":1,"c":1.02,"v":249500},{"d":"2010-07-02","o":1.05,"h":1.15,"l":1.01,"c":1.14,"v":274500},{"d":"2010-07-06","o":1.14,"h":1.16,"l":1.04,"c":1.05,"v":242500},{"d":"2010-07-07","o":1.05,"h":1.07,"l":1.04,"c":1.06,"v":177100},{"d":"2010-07-08","o":1.09,"h":1.1,"l":1.02,"c":1.04,"v":278400},{"d":"2010-07-09","o":1.07,"h":1.08,"l":1.01,"c":1.05,"v":359200},{"d":"2010-07-12","o":1.08,"h":1.08,"l":1.04,"c":1.06,"v":96500},{"d":"2010-07-13","o":1.06,"h":1.1,"l":1.06,"c":1.09,"v":137000},{"d":"2010-07-14","o":1.11,"h":1.11,"l":1.07,"c":1.07,"v":108300},{"d":"2010-07-15","o":1.06,"h":1.09,"l":1.04,"c":1.09,"v":176200},{"d":"2010-07-16","o":1.05,"h":1.06,"l":1.04,"c":1.05,"v":41400},{"d":"2010-07-19","o":1.07,"h":1.07,"l":1.01,"c":1.04,"v":130200},{"d":"2010-07-20","o":1.03,"h":1.07,"l":1.02,"c":1.05,"v":168400},{"d":"2010-07-21","o":1.06,"h":1.08,"l":1.03,"c":1.08,"v":198300},{"d":"2010-07-22","o":1.09,"h":1.1,"l":1.04,"c":1.06,"v":136400},{"d":"2010-07-23","o":1.03,"h":1.08,"l":1.03,"c":1.06,"v":158900},{"d":"2010-07-26","o":1.05,"h":1.14,"l":1.05,"c":1.1,"v":314800},{"d":"2010-07-27","o":1.12,"h":1.14,"l":1.09,"c":1.1,"v":134500},{"d":"2010-07-28","o":1.11,"h":1.13,"l":1.08,"c":1.08,"v":89900},{"d":"2010-07-29","o":1.15,"h":1.42,"l":1.15,"c":1.3,"v":3296700},{"d":"2010-07-30","o":1.2,"h":1.32,"l":1.18,"c":1.22,"v":967600},{"d":"2010-08-02","o":1.27,"h":1.3,"l":1.2,"c":1.21,"v":301900},{"d":"2010-08-03","o":1.22,"h":1.22,"l":1.18,"c":1.18,"v":291000},{"d":"2010-08-04","o":1.2,"h":1.25,"l":1.19,"c":1.19,"v":309300},{"d":"2010-08-05","o":1.21,"h":1.21,"l":1.11,"c":1.15,"v":592800},{"d":"2010-08-06","o":1.12,"h":1.2,"l":1.11,"c":1.2,"v":241300},{"d":"2010-08-09","o":1.2,"h":1.2,"l":1.13,"c":1.16,"v":265400},{"d":"2010-08-10","o":1.13,"h":1.15,"l":1.1,"c":1.11,"v":222500},{"d":"2010-08-11","o":1.11,"h":1.11,"l":1.06,"c":1.1,"v":293600},{"d":"2010-08-12","o":1.05,"h":1.08,"l":1.04,"c":1.05,"v":215800},{"d":"2010-08-13","o":1.04,"h":1.07,"l":1.02,"c":1.07,"v":277000},{"d":"2010-08-16","o":1.04,"h":1.06,"l":1,"c":1.02,"v":350500},{"d":"2010-08-17","o":1.05,"h":1.08,"l":0.99,"c":1.01,"v":564700},{"d":"2010-08-18","o":1.02,"h":1.05,"l":1.01,"c":1.04,"v":101700},{"d":"2010-08-19","o":1.05,"h":1.08,"l":1.01,"c":1.07,"v":188600},{"d":"2010-08-20","o":1.04,"h":1.05,"l":1.03,"c":1.05,"v":109500},{"d":"2010-08-23","o":1.03,"h":1.06,"l":1.03,"c":1.03,"v":116200},{"d":"2010-08-24","o":1.02,"h":1.06,"l":1,"c":1.06,"v":163800},{"d":"2010-08-25","o":1.04,"h":1.05,"l":1.02,"c":1.04,"v":199300},{"d":"2010-08-26","o":1.04,"h":1.05,"l":1.01,"c":1.01,"v":157900},{"d":"2010-08-27","o":1.01,"h":1.03,"l":1,"c":1.03,"v":243800},{"d":"2010-08-30","o":1.03,"h":1.04,"l":1.01,"c":1.01,"v":75700},{"d":"2010-08-31","o":1.01,"h":1.03,"l":1.01,"c":1.01,"v":98800},{"d":"2010-09-01","o":1.02,"h":1.03,"l":1,"c":1.02,"v":304800},{"d":"2010-09-02","o":1,"h":1.05,"l":1,"c":1.04,"v":186600},{"d":"2010-09-03","o":1.05,"h":1.06,"l":1.03,"c":1.03,"v":93000},{"d":"2010-09-07","o":1.03,"h":1.04,"l":1.01,"c":1.01,"v":174000},{"d":"2010-09-08","o":1.02,"h":1.04,"l":0.99,"c":1.02,"v":401900},{"d":"2010-09-09","o":1.04,"h":1.05,"l":1.02,"c":1.04,"v":56400},{"d":"2010-09-10","o":1.04,"h":1.04,"l":1.01,"c":1.02,"v":54400},{"d":"2010-09-13","o":1.03,"h":1.07,"l":1.03,"c":1.07,"v":209300},{"d":"2010-09-14","o":1.07,"h":1.15,"l":1.04,"c":1.1,"v":435300},{"d":"2010-09-15","o":1.08,"h":1.12,"l":1.06,"c":1.06,"v":116500},{"d":"2010-09-16","o":1.06,"h":1.09,"l":1.04,"c":1.05,"v":139300},{"d":"2010-09-17","o":1.07,"h":1.07,"l":1.03,"c":1.03,"v":121400},{"d":"2010-09-20","o":1.05,"h":1.1,"l":1.04,"c":1.07,"v":187100},{"d":"2010-09-21","o":1.06,"h":1.1,"l":1,"c":1.02,"v":568200},{"d":"2010-09-22","o":1.02,"h":1.02,"l":0.93,"c":1,"v":996500},{"d":"2010-09-23","o":0.98,"h":1,"l":0.96,"c":0.97,"v":319400},{"d":"2010-09-24","o":0.98,"h":1,"l":0.96,"c":0.98,"v":197000},{"d":"2010-09-27","o":1,"h":1,"l":0.95,"c":0.96,"v":216800},{"d":"2010-09-28","o":0.95,"h":0.97,"l":0.93,"c":0.94,"v":300200},{"d":"2010-09-29","o":0.95,"h":0.96,"l":0.93,"c":0.95,"v":192700},{"d":"2010-09-30","o":0.96,"h":0.96,"l":0.91,"c":0.91,"v":208500},{"d":"2010-10-01","o":0.92,"h":0.96,"l":0.91,"c":0.92,"v":199900},{"d":"2010-10-04","o":0.94,"h":0.94,"l":0.91,"c":0.91,"v":142400},{"d":"2010-10-05","o":0.92,"h":0.93,"l":0.9,"c":0.91,"v":169200},{"d":"2010-10-06","o":0.91,"h":0.92,"l":0.87,"c":0.9,"v":406700},{"d":"2010-10-07","o":0.9,"h":0.9,"l":0.88,"c":0.88,"v":135300},{"d":"2010-10-08","o":0.88,"h":0.9,"l":0.88,"c":0.9,"v":146500},{"d":"2010-10-11","o":0.91,"h":0.91,"l":0.89,"c":0.9,"v":134200},{"d":"2010-10-12","o":0.89,"h":0.9,"l":0.88,"c":0.9,"v":135100},{"d":"2010-10-13","o":0.9,"h":0.9,"l":0.88,"c":0.9,"v":118000},{"d":"2010-10-14","o":0.89,"h":0.9,"l":0.89,"c":0.89,"v":268900},{"d":"2010-10-15","o":0.89,"h":0.9,"l":0.88,"c":0.88,"v":206500},{"d":"2010-10-18","o":0.89,"h":0.89,"l":0.87,"c":0.89,"v":135300},{"d":"2010-10-19","o":0.87,"h":0.91,"l":0.87,"c":0.88,"v":340000},{"d":"2010-10-20","o":0.88,"h":0.9,"l":0.87,"c":0.88,"v":126200},{"d":"2010-10-21","o":0.88,"h":0.9,"l":0.87,"c":0.9,"v":345600},{"d":"2010-10-22","o":0.9,"h":0.9,"l":0.87,"c":0.87,"v":122000},{"d":"2010-10-25","o":0.87,"h":0.9,"l":0.87,"c":0.87,"v":94700},{"d":"2010-10-26","o":0.87,"h":0.9,"l":0.87,"c":0.9,"v":164200},{"d":"2010-10-27","o":0.9,"h":0.9,"l":0.88,"c":0.88,"v":74500},{"d":"2010-10-28","o":0.88,"h":0.92,"l":0.71,"c":0.76,"v":2637300},{"d":"2010-10-29","o":0.76,"h":0.8,"l":0.74,"c":0.76,"v":381700},{"d":"2010-11-01","o":0.8,"h":0.8,"l":0.76,"c":0.79,"v":225200},{"d":"2010-11-02","o":0.79,"h":0.79,"l":0.72,"c":0.72,"v":259500},{"d":"2010-11-03","o":0.72,"h":0.75,"l":0.72,"c":0.74,"v":305500},{"d":"2010-11-04","o":0.75,"h":0.76,"l":0.74,"c":0.76,"v":242600},{"d":"2010-11-05","o":0.76,"h":0.76,"l":0.7,"c":0.74,"v":341500},{"d":"2010-11-08","o":0.72,"h":0.75,"l":0.72,"c":0.72,"v":251400},{"d":"2010-11-09","o":0.72,"h":0.75,"l":0.7,"c":0.74,"v":257300},{"d":"2010-11-10","o":0.71,"h":0.74,"l":0.71,"c":0.73,"v":297600},{"d":"2010-11-11","o":0.71,"h":0.74,"l":0.67,"c":0.7,"v":449500},{"d":"2010-11-12","o":0.68,"h":0.69,"l":0.65,"c":0.66,"v":879400},{"d":"2010-11-15","o":0.65,"h":0.7,"l":0.65,"c":0.68,"v":619600},{"d":"2010-11-16","o":0.72,"h":0.73,"l":0.68,"c":0.72,"v":226800},{"d":"2010-11-17","o":0.7,"h":0.71,"l":0.67,"c":0.7,"v":196700},{"d":"2010-11-18","o":0.7,"h":0.7,"l":0.68,"c":0.69,"v":139300},{"d":"2010-11-19","o":0.69,"h":0.72,"l":0.69,"c":0.7,"v":180900},{"d":"2010-11-22","o":0.71,"h":0.71,"l":0.68,"c":0.68,"v":159500},{"d":"2010-11-23","o":0.68,"h":0.71,"l":0.67,"c":0.7,"v":411300},{"d":"2010-11-24","o":0.7,"h":0.7,"l":0.67,"c":0.69,"v":246900},{"d":"2010-11-26","o":0.71,"h":0.71,"l":0.67,"c":0.7,"v":63200},{"d":"2010-11-29","o":0.7,"h":0.7,"l":0.68,"c":0.68,"v":126000},{"d":"2010-11-30","o":0.69,"h":0.69,"l":0.67,"c":0.67,"v":231200},{"d":"2010-12-01","o":0.71,"h":0.71,"l":0.66,"c":0.68,"v":157200},{"d":"2010-12-02","o":0.67,"h":0.71,"l":0.67,"c":0.7,"v":132500},{"d":"2010-12-03","o":0.69,"h":0.8,"l":0.67,"c":0.74,"v":373800},{"d":"2010-12-06","o":0.74,"h":0.75,"l":0.72,"c":0.73,"v":173800},{"d":"2010-12-07","o":0.71,"h":0.74,"l":0.71,"c":0.73,"v":80100},{"d":"2010-12-08","o":0.73,"h":0.74,"l":0.72,"c":0.73,"v":319000},{"d":"2010-12-09","o":0.7,"h":0.72,"l":0.7,"c":0.71,"v":104800},{"d":"2010-12-10","o":0.71,"h":0.73,"l":0.7,"c":0.7,"v":216800},{"d":"2010-12-13","o":0.7,"h":0.72,"l":0.69,"c":0.7,"v":136900},{"d":"2010-12-14","o":0.68,"h":0.73,"l":0.68,"c":0.7,"v":110200},{"d":"2010-12-15","o":0.7,"h":0.72,"l":0.69,"c":0.69,"v":112100},{"d":"2010-12-16","o":0.69,"h":0.71,"l":0.68,"c":0.71,"v":182000},{"d":"2010-12-17","o":0.71,"h":0.77,"l":0.71,"c":0.77,"v":341600},{"d":"2010-12-20","o":0.78,"h":0.85,"l":0.73,"c":0.83,"v":618000},{"d":"2010-12-21","o":0.84,"h":0.95,"l":0.8,"c":0.92,"v":1492400},{"d":"2010-12-22","o":0.91,"h":1.15,"l":0.88,"c":1.1,"v":5135400},{"d":"2010-12-23","o":1.12,"h":1.5,"l":1.11,"c":1.44,"v":8622800},{"d":"2010-12-27","o":1.41,"h":1.43,"l":1.22,"c":1.3,"v":2830100},{"d":"2010-12-28","o":1.34,"h":1.41,"l":1.15,"c":1.15,"v":2541700},{"d":"2010-12-29","o":1.11,"h":1.14,"l":1.05,"c":1.06,"v":1979700},{"d":"2010-12-30","o":1.06,"h":1.27,"l":1.06,"c":1.23,"v":2716400},{"d":"2010-12-31","o":1.19,"h":1.25,"l":1.17,"c":1.2,"v":521700},{"d":"2011-01-03","o":1.19,"h":1.27,"l":1.13,"c":1.22,"v":977400},{"d":"2011-01-04","o":1.22,"h":1.23,"l":1.16,"c":1.18,"v":653900},{"d":"2011-01-05","o":1.2,"h":1.21,"l":1.12,"c":1.2,"v":575100},{"d":"2011-01-06","o":1.21,"h":1.21,"l":1.15,"c":1.19,"v":534100},{"d":"2011-01-07","o":1.2,"h":1.2,"l":1.15,"c":1.15,"v":536800},{"d":"2011-01-10","o":1.2,"h":1.66,"l":1.2,"c":1.57,"v":10270700},{"d":"2011-01-11","o":1.5,"h":1.59,"l":1.42,"c":1.59,"v":2131800},{"d":"2011-01-12","o":1.64,"h":1.75,"l":1.62,"c":1.7,"v":1863400},{"d":"2011-01-13","o":1.7,"h":1.72,"l":1.6,"c":1.64,"v":975600},{"d":"2011-01-14","o":1.68,"h":1.71,"l":1.61,"c":1.63,"v":515900},{"d":"2011-01-18","o":1.56,"h":1.66,"l":1.5,"c":1.62,"v":955100},{"d":"2011-01-19","o":1.62,"h":1.64,"l":1.6,"c":1.6,"v":528700},{"d":"2011-01-20","o":1.56,"h":1.62,"l":1.55,"c":1.61,"v":531800},{"d":"2011-01-21","o":1.63,"h":1.69,"l":1.6,"c":1.67,"v":697100},{"d":"2011-01-24","o":1.7,"h":1.74,"l":1.68,"c":1.74,"v":600500},{"d":"2011-01-25","o":1.74,"h":1.82,"l":1.61,"c":1.71,"v":918300},{"d":"2011-01-26","o":1.72,"h":1.75,"l":1.68,"c":1.75,"v":286100},{"d":"2011-01-27","o":1.79,"h":1.79,"l":1.69,"c":1.75,"v":285800},{"d":"2011-01-28","o":1.71,"h":1.75,"l":1.69,"c":1.71,"v":591400},{"d":"2011-01-31","o":1.69,"h":1.74,"l":1.5,"c":1.7,"v":595400},{"d":"2011-02-01","o":1.68,"h":1.72,"l":1.66,"c":1.72,"v":302400},{"d":"2011-02-02","o":1.68,"h":1.72,"l":1.66,"c":1.71,"v":425900},{"d":"2011-02-03","o":1.67,"h":1.72,"l":1.66,"c":1.7,"v":320300},{"d":"2011-02-04","o":1.69,"h":1.79,"l":1.67,"c":1.78,"v":459300},{"d":"2011-02-07","o":1.8,"h":1.87,"l":1.77,"c":1.83,"v":650900},{"d":"2011-02-08","o":1.87,"h":1.87,"l":1.72,"c":1.75,"v":247000},{"d":"2011-02-09","o":1.75,"h":1.75,"l":1.7,"c":1.7,"v":175800},{"d":"2011-02-10","o":1.73,"h":1.75,"l":1.7,"c":1.75,"v":179100},{"d":"2011-02-11","o":1.75,"h":1.77,"l":1.71,"c":1.71,"v":150700},{"d":"2011-02-14","o":1.7,"h":1.74,"l":1.7,"c":1.73,"v":180000},{"d":"2011-02-15","o":1.74,"h":1.74,"l":1.63,"c":1.69,"v":305900},{"d":"2011-02-16","o":1.7,"h":1.72,"l":1.68,"c":1.71,"v":143500},{"d":"2011-02-17","o":1.68,"h":1.74,"l":1.68,"c":1.7,"v":201600},{"d":"2011-02-18","o":1.71,"h":1.71,"l":1.66,"c":1.67,"v":138100},{"d":"2011-02-22","o":1.66,"h":1.66,"l":1.47,"c":1.57,"v":569000},{"d":"2011-02-23","o":1.57,"h":1.59,"l":1.42,"c":1.53,"v":397400},{"d":"2011-02-24","o":1.49,"h":1.55,"l":1.47,"c":1.5,"v":279500},{"d":"2011-02-25","o":1.52,"h":1.56,"l":1.51,"c":1.56,"v":85900},{"d":"2011-02-28","o":1.58,"h":1.58,"l":1.46,"c":1.51,"v":199200},{"d":"2011-03-01","o":1.5,"h":1.5,"l":1.39,"c":1.43,"v":329400},{"d":"2011-03-02","o":1.4,"h":1.53,"l":1.4,"c":1.48,"v":275700},{"d":"2011-03-03","o":1.5,"h":1.63,"l":1.5,"c":1.61,"v":340500},{"d":"2011-03-04","o":1.62,"h":1.76,"l":1.62,"c":1.74,"v":527600},{"d":"2011-03-07","o":1.73,"h":1.8,"l":1.67,"c":1.75,"v":392100},{"d":"2011-03-08","o":1.78,"h":1.88,"l":1.69,"c":1.86,"v":716900},{"d":"2011-03-09","o":1.86,"h":1.86,"l":1.74,"c":1.82,"v":472100},{"d":"2011-03-10","o":1.83,"h":1.83,"l":1.69,"c":1.73,"v":381400},{"d":"2011-03-11","o":1.66,"h":1.75,"l":1.6,"c":1.64,"v":280200},{"d":"2011-03-14","o":1.61,"h":1.61,"l":1.46,"c":1.5,"v":539400},{"d":"2011-03-15","o":1.46,"h":1.57,"l":1.3,"c":1.53,"v":586800},{"d":"2011-03-16","o":1.54,"h":1.58,"l":1.48,"c":1.54,"v":239000},{"d":"2011-03-17","o":1.55,"h":1.55,"l":1.44,"c":1.47,"v":205400},{"d":"2011-03-18","o":1.54,"h":1.54,"l":1.47,"c":1.47,"v":180800},{"d":"2011-03-21","o":1.5,"h":1.53,"l":1.47,"c":1.52,"v":140300},{"d":"2011-03-22","o":1.54,"h":1.59,"l":1.48,"c":1.56,"v":352000},{"d":"2011-03-23","o":1.57,"h":1.63,"l":1.52,"c":1.57,"v":186700},{"d":"2011-03-24","o":1.6,"h":1.6,"l":1.57,"c":1.6,"v":158000},{"d":"2011-03-25","o":1.62,"h":1.64,"l":1.59,"c":1.62,"v":140300},{"d":"2011-03-28","o":1.65,"h":1.72,"l":1.64,"c":1.7,"v":253500},{"d":"2011-03-29","o":1.71,"h":1.71,"l":1.61,"c":1.65,"v":86000},{"d":"2011-03-30","o":1.65,"h":1.65,"l":1.58,"c":1.59,"v":155500},{"d":"2011-03-31","o":1.6,"h":1.64,"l":1.54,"c":1.62,"v":166800},{"d":"2011-04-01","o":1.74,"h":1.75,"l":1.65,"c":1.65,"v":303700},{"d":"2011-04-04","o":1.67,"h":1.68,"l":1.66,"c":1.67,"v":131700},{"d":"2011-04-05","o":1.66,"h":1.68,"l":1.62,"c":1.63,"v":136700},{"d":"2011-04-06","o":1.63,"h":1.67,"l":1.62,"c":1.67,"v":87700},{"d":"2011-04-07","o":1.68,"h":1.73,"l":1.62,"c":1.69,"v":230900},{"d":"2011-04-08","o":1.69,"h":1.75,"l":1.69,"c":1.73,"v":221300},{"d":"2011-04-11","o":1.73,"h":1.88,"l":1.72,"c":1.81,"v":943400},{"d":"2011-04-12","o":1.83,"h":1.84,"l":1.6,"c":1.73,"v":365700},{"d":"2011-04-13","o":1.75,"h":1.75,"l":1.65,"c":1.73,"v":229600},{"d":"2011-04-14","o":1.73,"h":1.76,"l":1.66,"c":1.75,"v":202400},{"d":"2011-04-15","o":1.74,"h":1.8,"l":1.73,"c":1.77,"v":122200},{"d":"2011-04-18","o":1.76,"h":1.95,"l":1.74,"c":1.91,"v":1512800},{"d":"2011-04-19","o":1.91,"h":1.95,"l":1.76,"c":1.93,"v":1197500},{"d":"2011-04-20","o":1.97,"h":2.2,"l":1.97,"c":2.19,"v":4287300},{"d":"2011-04-21","o":2.23,"h":2.38,"l":2.14,"c":2.24,"v":2083900},{"d":"2011-04-25","o":2.28,"h":2.77,"l":2.26,"c":2.73,"v":2884500},{"d":"2011-04-26","o":2.86,"h":3.3,"l":2.72,"c":2.89,"v":5600000},{"d":"2011-04-27","o":2.91,"h":2.94,"l":2.45,"c":2.8,"v":2389800},{"d":"2011-04-28","o":2.84,"h":3.09,"l":2.83,"c":2.94,"v":1804600},{"d":"2011-04-29","o":2.98,"h":3,"l":2.69,"c":2.75,"v":1068200},{"d":"2011-05-02","o":2.8,"h":2.93,"l":2.76,"c":2.83,"v":906200},{"d":"2011-05-03","o":2.81,"h":2.84,"l":2.7,"c":2.71,"v":628100},{"d":"2011-05-04","o":2.64,"h":2.66,"l":2.23,"c":2.28,"v":2340100},{"d":"2011-05-05","o":2.25,"h":2.54,"l":2.18,"c":2.25,"v":1489300},{"d":"2011-05-06","o":2.3,"h":2.45,"l":2.26,"c":2.38,"v":855300},{"d":"2011-05-09","o":2.42,"h":2.52,"l":2.38,"c":2.46,"v":820800},{"d":"2011-05-10","o":2.5,"h":2.54,"l":2.36,"c":2.46,"v":783900},{"d":"2011-05-11","o":2.3,"h":2.38,"l":2.22,"c":2.36,"v":571700},{"d":"2011-05-12","o":2.3,"h":2.38,"l":2.25,"c":2.37,"v":378000},{"d":"2011-05-13","o":2.38,"h":2.38,"l":2.26,"c":2.27,"v":348900},{"d":"2011-05-16","o":2.24,"h":2.24,"l":2.08,"c":2.14,"v":862800},{"d":"2011-05-17","o":2.17,"h":2.22,"l":1.95,"c":2.05,"v":1392300},{"d":"2011-05-18","o":2.03,"h":2.06,"l":2,"c":2.04,"v":563100},{"d":"2011-05-19","o":2.05,"h":2.12,"l":1.97,"c":2.02,"v":646600},{"d":"2011-05-20","o":2.02,"h":2.07,"l":2.02,"c":2.03,"v":268600},{"d":"2011-05-23","o":2.02,"h":2.02,"l":1.76,"c":1.9,"v":712800},{"d":"2011-05-24","o":1.87,"h":1.92,"l":1.79,"c":1.87,"v":482700},{"d":"2011-05-25","o":1.87,"h":1.91,"l":1.83,"c":1.88,"v":298200},{"d":"2011-05-26","o":1.88,"h":2.05,"l":1.86,"c":1.99,"v":582400},{"d":"2011-05-27","o":2.02,"h":2.06,"l":1.94,"c":1.94,"v":333600},{"d":"2011-05-31","o":1.94,"h":2.01,"l":1.88,"c":1.89,"v":338500},{"d":"2011-06-01","o":1.9,"h":1.97,"l":1.9,"c":1.92,"v":294000},{"d":"2011-06-02","o":1.94,"h":1.94,"l":1.85,"c":1.92,"v":322200},{"d":"2011-06-03","o":1.91,"h":2,"l":1.87,"c":1.9,"v":356900},{"d":"2011-06-06","o":1.86,"h":1.88,"l":1.67,"c":1.71,"v":907700},{"d":"2011-06-07","o":1.74,"h":1.74,"l":1.59,"c":1.65,"v":570700},{"d":"2011-06-08","o":1.65,"h":1.69,"l":1.6,"c":1.66,"v":387200},{"d":"2011-06-09","o":1.66,"h":1.69,"l":1.65,"c":1.65,"v":277400},{"d":"2011-06-10","o":1.64,"h":1.78,"l":1.61,"c":1.75,"v":654300},{"d":"2011-06-13","o":1.77,"h":1.8,"l":1.7,"c":1.74,"v":294300},{"d":"2011-06-14","o":1.75,"h":1.79,"l":1.7,"c":1.76,"v":173200},{"d":"2011-06-15","o":1.75,"h":1.87,"l":1.71,"c":1.71,"v":219600},{"d":"2011-06-16","o":1.7,"h":1.77,"l":1.6,"c":1.63,"v":264600},{"d":"2011-06-17","o":1.64,"h":1.66,"l":1.51,"c":1.52,"v":452500},{"d":"2011-06-20","o":1.5,"h":1.64,"l":1.48,"c":1.61,"v":299000},{"d":"2011-06-21","o":1.63,"h":1.69,"l":1.6,"c":1.6,"v":202900},{"d":"2011-06-22","o":1.6,"h":1.68,"l":1.6,"c":1.6,"v":253200},{"d":"2011-06-23","o":1.57,"h":1.62,"l":1.56,"c":1.61,"v":89400},{"d":"2011-06-24","o":1.6,"h":1.62,"l":1.55,"c":1.62,"v":168500},{"d":"2011-06-27","o":1.61,"h":1.61,"l":1.54,"c":1.57,"v":251500},{"d":"2011-06-28","o":1.57,"h":1.61,"l":1.55,"c":1.6,"v":218700},{"d":"2011-06-29","o":1.65,"h":1.69,"l":1.6,"c":1.62,"v":277300},{"d":"2011-06-30","o":1.63,"h":1.7,"l":1.61,"c":1.63,"v":232000},{"d":"2011-07-01","o":1.65,"h":1.75,"l":1.65,"c":1.71,"v":214100},{"d":"2011-07-05","o":1.7,"h":1.83,"l":1.7,"c":1.83,"v":309800},{"d":"2011-07-06","o":1.86,"h":1.9,"l":1.76,"c":1.79,"v":211800},{"d":"2011-07-07","o":1.81,"h":1.9,"l":1.76,"c":1.86,"v":210900},{"d":"2011-07-08","o":1.86,"h":1.87,"l":1.79,"c":1.83,"v":169800},{"d":"2011-07-11","o":1.81,"h":1.84,"l":1.66,"c":1.7,"v":250900},{"d":"2011-07-12","o":1.65,"h":1.7,"l":1.64,"c":1.68,"v":152700},{"d":"2011-07-13","o":1.69,"h":1.78,"l":1.69,"c":1.71,"v":184500},{"d":"2011-07-14","o":1.71,"h":1.75,"l":1.68,"c":1.7,"v":140300},{"d":"2011-07-15","o":1.71,"h":1.73,"l":1.66,"c":1.7,"v":119700},{"d":"2011-07-18","o":1.68,"h":1.72,"l":1.67,"c":1.67,"v":92000},{"d":"2011-07-19","o":1.7,"h":1.7,"l":1.62,"c":1.64,"v":157400},{"d":"2011-07-20","o":1.68,"h":1.7,"l":1.66,"c":1.66,"v":66900},{"d":"2011-07-21","o":1.69,"h":1.69,"l":1.64,"c":1.68,"v":129900},{"d":"2011-07-22","o":1.67,"h":1.7,"l":1.65,"c":1.67,"v":127400},{"d":"2011-07-25","o":1.66,"h":1.77,"l":1.66,"c":1.67,"v":199300},{"d":"2011-07-26","o":1.67,"h":1.73,"l":1.66,"c":1.67,"v":144800},{"d":"2011-07-27","o":1.66,"h":1.69,"l":1.57,"c":1.57,"v":347400},{"d":"2011-07-28","o":1.56,"h":1.69,"l":1.55,"c":1.62,"v":325600},{"d":"2011-07-29","o":1.63,"h":1.64,"l":1.56,"c":1.63,"v":206200},{"d":"2011-08-01","o":1.65,"h":1.69,"l":1.63,"c":1.64,"v":75400},{"d":"2011-08-02","o":1.63,"h":1.66,"l":1.55,"c":1.56,"v":170200},{"d":"2011-08-03","o":1.57,"h":1.62,"l":1.54,"c":1.6,"v":131500},{"d":"2011-08-04","o":1.6,"h":1.61,"l":1.44,"c":1.5,"v":395600},{"d":"2011-08-05","o":1.52,"h":1.54,"l":1.2,"c":1.34,"v":492900},{"d":"2011-08-08","o":1.12,"h":1.56,"l":1.11,"c":1.31,"v":943500},{"d":"2011-08-09","o":1.36,"h":1.54,"l":1.32,"c":1.4,"v":941800},{"d":"2011-08-10","o":1.4,"h":1.45,"l":1.33,"c":1.35,"v":256200},{"d":"2011-08-11","o":1.34,"h":1.37,"l":1.19,"c":1.36,"v":459600},{"d":"2011-08-12","o":1.37,"h":1.42,"l":1.35,"c":1.41,"v":152800},{"d":"2011-08-15","o":1.42,"h":1.49,"l":1.4,"c":1.47,"v":135600},{"d":"2011-08-16","o":1.45,"h":1.5,"l":1.43,"c":1.5,"v":124200},{"d":"2011-08-17","o":1.5,"h":1.52,"l":1.48,"c":1.51,"v":134000},{"d":"2011-08-18","o":1.49,"h":1.49,"l":1.38,"c":1.41,"v":499900},{"d":"2011-08-19","o":1.38,"h":1.4,"l":1.32,"c":1.34,"v":367700},{"d":"2011-08-22","o":1.38,"h":1.4,"l":1.26,"c":1.26,"v":392800},{"d":"2011-08-23","o":1.26,"h":1.33,"l":1.25,"c":1.25,"v":398400},{"d":"2011-08-24","o":1.27,"h":1.33,"l":1.22,"c":1.25,"v":533700},{"d":"2011-08-25","o":1.28,"h":1.29,"l":1.22,"c":1.27,"v":105900},{"d":"2011-08-26","o":1.25,"h":1.28,"l":1.25,"c":1.26,"v":178000},{"d":"2011-08-29","o":1.29,"h":1.43,"l":1.27,"c":1.4,"v":285300},{"d":"2011-08-30","o":1.43,"h":1.43,"l":1.34,"c":1.4,"v":185800},{"d":"2011-08-31","o":1.41,"h":1.43,"l":1.36,"c":1.36,"v":198400},{"d":"2011-09-01","o":1.39,"h":1.41,"l":1.34,"c":1.36,"v":122900},{"d":"2011-09-02","o":1.34,"h":1.34,"l":1.27,"c":1.3,"v":95400},{"d":"2011-09-06","o":1.26,"h":1.37,"l":1.26,"c":1.3,"v":197200},{"d":"2011-09-07","o":1.34,"h":1.34,"l":1.31,"c":1.31,"v":53000},{"d":"2011-09-08","o":1.31,"h":1.4,"l":1.29,"c":1.3,"v":362200},{"d":"2011-09-09","o":1.31,"h":1.33,"l":1.29,"c":1.29,"v":191800},{"d":"2011-09-12","o":1.4,"h":1.46,"l":1.28,"c":1.43,"v":515400},{"d":"2011-09-13","o":1.43,"h":1.43,"l":1.33,"c":1.35,"v":190200},{"d":"2011-09-14","o":1.34,"h":1.43,"l":1.31,"c":1.33,"v":150100},{"d":"2011-09-15","o":1.35,"h":1.41,"l":1.31,"c":1.32,"v":151000},{"d":"2011-09-16","o":1.33,"h":1.38,"l":1.3,"c":1.38,"v":263100},{"d":"2011-09-19","o":1.42,"h":1.42,"l":1.29,"c":1.3,"v":328200},{"d":"2011-09-20","o":1.33,"h":1.38,"l":1.18,"c":1.18,"v":483000},{"d":"2011-09-21","o":1.2,"h":1.29,"l":1.2,"c":1.25,"v":279800},{"d":"2011-09-22","o":1.19,"h":1.25,"l":1.15,"c":1.2,"v":270800},{"d":"2011-09-23","o":1.19,"h":1.26,"l":1.19,"c":1.19,"v":326300},{"d":"2011-09-26","o":1.21,"h":1.25,"l":1.2,"c":1.2,"v":256700},{"d":"2011-09-27","o":1.25,"h":1.42,"l":1.24,"c":1.24,"v":426000},{"d":"2011-09-28","o":1.25,"h":1.27,"l":1.2,"c":1.2,"v":113600},{"d":"2011-09-29","o":1.23,"h":1.23,"l":1.13,"c":1.14,"v":243000},{"d":"2011-09-30","o":1.13,"h":1.16,"l":0.99,"c":1.08,"v":331600},{"d":"2011-10-03","o":1.07,"h":1.08,"l":0.91,"c":0.92,"v":390100},{"d":"2011-10-04","o":0.9,"h":1,"l":0.9,"c":0.99,"v":282500},{"d":"2011-10-05","o":1,"h":1.07,"l":0.99,"c":1.03,"v":143600},{"d":"2011-10-06","o":1.1,"h":1.1,"l":1,"c":1.02,"v":1176600},{"d":"2011-10-07","o":1.02,"h":1.02,"l":0.97,"c":0.99,"v":542400},{"d":"2011-10-10","o":0.98,"h":1.01,"l":0.98,"c":1,"v":240300},{"d":"2011-10-11","o":0.98,"h":1.01,"l":0.98,"c":1,"v":975900},{"d":"2011-10-12","o":1,"h":1.06,"l":0.99,"c":1.05,"v":1027800},{"d":"2011-10-13","o":1.05,"h":1.1,"l":1.05,"c":1.1,"v":179800},{"d":"2011-10-14","o":1.1,"h":1.14,"l":1.08,"c":1.14,"v":218900},{"d":"2011-10-17","o":1.14,"h":1.18,"l":1.08,"c":1.09,"v":164300},{"d":"2011-10-18","o":1.08,"h":1.1,"l":1.06,"c":1.09,"v":102700},{"d":"2011-10-19","o":1.08,"h":1.14,"l":1.08,"c":1.12,"v":111000},{"d":"2011-10-20","o":1.11,"h":1.15,"l":1.1,"c":1.13,"v":63800},{"d":"2011-10-21","o":1.13,"h":1.15,"l":1.12,"c":1.13,"v":138500},{"d":"2011-10-24","o":1.14,"h":1.17,"l":1.12,"c":1.15,"v":331000},{"d":"2011-10-25","o":1.14,"h":1.17,"l":1.13,"c":1.13,"v":145500},{"d":"2011-10-26","o":1.13,"h":1.14,"l":1.1,"c":1.11,"v":179200},{"d":"2011-10-27","o":1.13,"h":1.2,"l":1.12,"c":1.2,"v":377100},{"d":"2011-10-28","o":1.18,"h":1.2,"l":1.17,"c":1.19,"v":131300},{"d":"2011-10-31","o":1.19,"h":1.24,"l":1.12,"c":1.23,"v":223300},{"d":"2011-11-01","o":1.19,"h":1.22,"l":1.09,"c":1.17,"v":164900},{"d":"2011-11-02","o":1.2,"h":1.2,"l":1.15,"c":1.18,"v":45000},{"d":"2011-11-03","o":1.18,"h":1.18,"l":1.15,"c":1.15,"v":49000},{"d":"2011-11-04","o":1.15,"h":1.18,"l":1.15,"c":1.16,"v":86700},{"d":"2011-11-07","o":1.18,"h":1.29,"l":1.18,"c":1.19,"v":488200},{"d":"2011-11-08","o":1.2,"h":1.23,"l":1.18,"c":1.19,"v":140900},{"d":"2011-11-09","o":1.18,"h":1.22,"l":1.15,"c":1.2,"v":159800},{"d":"2011-11-10","o":1.2,"h":1.2,"l":1.11,"c":1.13,"v":193500},{"d":"2011-11-11","o":1.18,"h":1.18,"l":1.11,"c":1.11,"v":73400},{"d":"2011-11-14","o":1.12,"h":1.12,"l":1.08,"c":1.1,"v":64100},{"d":"2011-11-15","o":1.11,"h":1.11,"l":1.05,"c":1.06,"v":183600},{"d":"2011-11-16","o":1.07,"h":1.1,"l":1.07,"c":1.07,"v":76400},{"d":"2011-11-17","o":1.08,"h":1.1,"l":1.01,"c":1.03,"v":226900},{"d":"2011-11-18","o":1.05,"h":1.08,"l":1.02,"c":1.06,"v":59900},{"d":"2011-11-21","o":1.03,"h":1.04,"l":1,"c":1.04,"v":146400},{"d":"2011-11-22","o":1.04,"h":1.04,"l":1.01,"c":1.02,"v":71000},{"d":"2011-11-23","o":1.03,"h":1.03,"l":1,"c":1,"v":120300},{"d":"2011-11-25","o":1,"h":1.01,"l":0.99,"c":0.99,"v":43900},{"d":"2011-11-28","o":1.01,"h":1.03,"l":0.96,"c":0.97,"v":94000},{"d":"2011-11-29","o":0.97,"h":0.98,"l":0.97,"c":0.97,"v":54000},{"d":"2011-11-30","o":0.99,"h":1.03,"l":0.97,"c":0.98,"v":184300},{"d":"2011-12-01","o":0.98,"h":1,"l":0.93,"c":0.95,"v":108600},{"d":"2011-12-02","o":0.94,"h":0.99,"l":0.94,"c":0.98,"v":162100},{"d":"2011-12-05","o":1,"h":1.05,"l":0.96,"c":1.01,"v":77700},{"d":"2011-12-06","o":1.02,"h":1.07,"l":1.02,"c":1.04,"v":87400},{"d":"2011-12-07","o":1.05,"h":1.11,"l":1.03,"c":1.05,"v":98600},{"d":"2011-12-08","o":1,"h":1.08,"l":1,"c":1.01,"v":50600},{"d":"2011-12-09","o":1.01,"h":1.07,"l":1.01,"c":1.05,"v":123500},{"d":"2011-12-12","o":1.03,"h":1.05,"l":1.02,"c":1.03,"v":47900},{"d":"2011-12-13","o":1.05,"h":1.06,"l":1,"c":1.01,"v":101400},{"d":"2011-12-14","o":1,"h":1.02,"l":0.98,"c":1.01,"v":389100},{"d":"2011-12-15","o":1.01,"h":1.04,"l":0.99,"c":1.04,"v":187800},{"d":"2011-12-16","o":1.03,"h":1.07,"l":1.01,"c":1.05,"v":145900},{"d":"2011-12-19","o":1.05,"h":1.14,"l":1.05,"c":1.11,"v":271600},{"d":"2011-12-20","o":1.13,"h":1.32,"l":1.12,"c":1.32,"v":763500},{"d":"2011-12-21","o":1.32,"h":1.32,"l":1.25,"c":1.26,"v":139500},{"d":"2011-12-22","o":1.25,"h":1.35,"l":1.15,"c":1.32,"v":320700},{"d":"2011-12-23","o":1.33,"h":1.34,"l":1.22,"c":1.24,"v":114600},{"d":"2011-12-27","o":1.23,"h":1.23,"l":1.15,"c":1.15,"v":215900},{"d":"2011-12-28","o":1.15,"h":1.15,"l":1.05,"c":1.1,"v":265700},{"d":"2011-12-29","o":1.09,"h":1.15,"l":1.09,"c":1.12,"v":117000},{"d":"2011-12-30","o":1.11,"h":1.14,"l":1.07,"c":1.08,"v":138200},{"d":"2012-01-03","o":1.1,"h":1.15,"l":1.07,"c":1.11,"v":301900},{"d":"2012-01-04","o":1.12,"h":1.12,"l":1.08,"c":1.09,"v":58500},{"d":"2012-01-05","o":1.09,"h":1.1,"l":1.07,"c":1.1,"v":105400},{"d":"2012-01-06","o":1.11,"h":1.18,"l":1.11,"c":1.15,"v":119600},{"d":"2012-01-09","o":1.15,"h":1.25,"l":1.15,"c":1.19,"v":284600},{"d":"2012-01-10","o":1.21,"h":1.32,"l":1.2,"c":1.28,"v":462600},{"d":"2012-01-11","o":1.29,"h":1.34,"l":1.26,"c":1.31,"v":209900},{"d":"2012-01-12","o":1.32,"h":1.35,"l":1.31,"c":1.32,"v":240800},{"d":"2012-01-13","o":1.33,"h":1.33,"l":1.26,"c":1.26,"v":230800},{"d":"2012-01-17","o":1.28,"h":1.32,"l":1.24,"c":1.27,"v":267300},{"d":"2012-01-18","o":1.27,"h":1.56,"l":1.27,"c":1.54,"v":1351000},{"d":"2012-01-19","o":1.56,"h":1.62,"l":1.4,"c":1.4,"v":973300},{"d":"2012-01-20","o":1.42,"h":1.56,"l":1.41,"c":1.48,"v":443000},{"d":"2012-01-23","o":1.46,"h":1.55,"l":1.41,"c":1.43,"v":197100},{"d":"2012-01-24","o":1.43,"h":1.45,"l":1.4,"c":1.44,"v":133800},{"d":"2012-01-25","o":1.43,"h":1.6,"l":1.43,"c":1.56,"v":544800},{"d":"2012-01-26","o":1.6,"h":1.63,"l":1.51,"c":1.53,"v":559500},{"d":"2012-01-27","o":1.57,"h":1.63,"l":1.53,"c":1.6,"v":258800},{"d":"2012-01-30","o":1.62,"h":1.63,"l":1.51,"c":1.53,"v":406900},{"d":"2012-01-31","o":1.55,"h":1.62,"l":1.5,"c":1.51,"v":228100},{"d":"2012-02-01","o":1.54,"h":1.63,"l":1.46,"c":1.6,"v":520700},{"d":"2012-02-02","o":1.6,"h":1.75,"l":1.59,"c":1.74,"v":807600},{"d":"2012-02-03","o":1.76,"h":1.8,"l":1.72,"c":1.77,"v":474500},{"d":"2012-02-06","o":1.79,"h":1.84,"l":1.76,"c":1.83,"v":545700},{"d":"2012-02-07","o":1.85,"h":1.87,"l":1.72,"c":1.78,"v":335100},{"d":"2012-02-08","o":1.8,"h":1.81,"l":1.67,"c":1.77,"v":553700},{"d":"2012-02-09","o":1.79,"h":1.82,"l":1.72,"c":1.81,"v":478700},{"d":"2012-02-10","o":1.78,"h":1.81,"l":1.77,"c":1.8,"v":429300},{"d":"2012-02-13","o":1.8,"h":1.88,"l":1.78,"c":1.87,"v":374000},{"d":"2012-02-14","o":1.87,"h":1.88,"l":1.82,"c":1.85,"v":326300},{"d":"2012-02-15","o":1.85,"h":1.87,"l":1.8,"c":1.85,"v":238000},{"d":"2012-02-16","o":1.87,"h":1.87,"l":1.79,"c":1.83,"v":209700},{"d":"2012-02-17","o":1.86,"h":1.86,"l":1.78,"c":1.79,"v":122100},{"d":"2012-02-21","o":1.78,"h":1.79,"l":1.72,"c":1.72,"v":216300},{"d":"2012-02-22","o":1.72,"h":1.75,"l":1.6,"c":1.65,"v":1198100},{"d":"2012-02-23","o":1.69,"h":1.75,"l":1.66,"c":1.73,"v":207000},{"d":"2012-02-24","o":1.75,"h":1.85,"l":1.7,"c":1.76,"v":151900},{"d":"2012-02-27","o":1.78,"h":1.79,"l":1.74,"c":1.76,"v":98700},{"d":"2012-02-28","o":1.78,"h":1.79,"l":1.7,"c":1.7,"v":145100},{"d":"2012-02-29","o":1.74,"h":1.74,"l":1.67,"c":1.67,"v":157100},{"d":"2012-03-01","o":1.68,"h":1.69,"l":1.65,"c":1.65,"v":91000},{"d":"2012-03-02","o":1.65,"h":1.67,"l":1.58,"c":1.59,"v":189400},{"d":"2012-03-05","o":1.6,"h":1.6,"l":1.52,"c":1.56,"v":236300},{"d":"2012-03-06","o":1.52,"h":1.57,"l":1.44,"c":1.48,"v":395600},{"d":"2012-03-07","o":1.48,"h":1.58,"l":1.48,"c":1.57,"v":192000},{"d":"2012-03-08","o":1.58,"h":1.61,"l":1.52,"c":1.6,"v":257400},{"d":"2012-03-09","o":1.59,"h":1.65,"l":1.59,"c":1.6,"v":169800},{"d":"2012-03-12","o":1.6,"h":1.72,"l":1.6,"c":1.71,"v":706200},{"d":"2012-03-13","o":1.75,"h":2.06,"l":1.71,"c":2.04,"v":3357900},{"d":"2012-03-14","o":2.01,"h":2.03,"l":1.87,"c":1.99,"v":1317900},{"d":"2012-03-15","o":2,"h":2,"l":1.88,"c":1.92,"v":479600},{"d":"2012-03-16","o":1.92,"h":1.95,"l":1.83,"c":1.87,"v":538800},{"d":"2012-03-19","o":1.86,"h":1.92,"l":1.85,"c":1.87,"v":403400},{"d":"2012-03-20","o":1.86,"h":2.22,"l":1.86,"c":2.07,"v":2840200},{"d":"2012-03-21","o":2.1,"h":2.27,"l":2.1,"c":2.25,"v":1521200},{"d":"2012-03-22","o":2.26,"h":2.3,"l":2.21,"c":2.27,"v":1168700},{"d":"2012-03-23","o":2.27,"h":2.27,"l":2.16,"c":2.18,"v":625500},{"d":"2012-03-26","o":2.23,"h":2.25,"l":2.08,"c":2.14,"v":792800},{"d":"2012-03-27","o":2.18,"h":2.23,"l":2.15,"c":2.2,"v":483500},{"d":"2012-03-28","o":2.21,"h":2.23,"l":2.13,"c":2.18,"v":355100},{"d":"2012-03-29","o":2.15,"h":2.19,"l":2.1,"c":2.13,"v":362100},{"d":"2012-03-30","o":2.16,"h":2.23,"l":2.12,"c":2.15,"v":979200},{"d":"2012-04-02","o":2.08,"h":2.19,"l":2.08,"c":2.11,"v":529700},{"d":"2012-04-03","o":2.09,"h":2.09,"l":1.91,"c":2.03,"v":837900},{"d":"2012-04-04","o":1.93,"h":2,"l":1.88,"c":1.89,"v":1008800},{"d":"2012-04-05","o":1.89,"h":1.9,"l":1.76,"c":1.82,"v":835900},{"d":"2012-04-09","o":1.75,"h":1.76,"l":1.64,"c":1.72,"v":499200},{"d":"2012-04-10","o":1.72,"h":1.78,"l":1.55,"c":1.58,"v":602500},{"d":"2012-04-11","o":1.59,"h":1.66,"l":1.5,"c":1.64,"v":576200},{"d":"2012-04-12","o":1.62,"h":1.67,"l":1.57,"c":1.64,"v":193700},{"d":"2012-04-13","o":1.6,"h":1.65,"l":1.54,"c":1.54,"v":331500},{"d":"2012-04-16","o":1.58,"h":1.62,"l":1.52,"c":1.55,"v":160200},{"d":"2012-04-17","o":1.55,"h":1.62,"l":1.5,"c":1.5,"v":259400},{"d":"2012-04-18","o":1.5,"h":1.54,"l":1.49,"c":1.5,"v":189400},{"d":"2012-04-19","o":1.5,"h":1.54,"l":1.47,"c":1.48,"v":245200},{"d":"2012-04-20","o":1.48,"h":1.51,"l":1.48,"c":1.48,"v":197000},{"d":"2012-04-23","o":1.45,"h":1.48,"l":1.44,"c":1.46,"v":189500},{"d":"2012-04-24","o":1.45,"h":1.59,"l":1.4,"c":1.46,"v":509000},{"d":"2012-04-25","o":1.5,"h":1.57,"l":1.47,"c":1.49,"v":380300},{"d":"2012-04-26","o":1.29,"h":1.48,"l":1.29,"c":1.45,"v":670100},{"d":"2012-04-27","o":1.44,"h":1.55,"l":1.43,"c":1.51,"v":159000},{"d":"2012-04-30","o":1.55,"h":1.59,"l":1.5,"c":1.5,"v":298100},{"d":"2012-05-01","o":1.51,"h":1.58,"l":1.5,"c":1.56,"v":191000},{"d":"2012-05-02","o":1.53,"h":1.59,"l":1.52,"c":1.57,"v":158000},{"d":"2012-05-03","o":1.59,"h":1.59,"l":1.55,"c":1.55,"v":125900},{"d":"2012-05-04","o":1.54,"h":1.55,"l":1.49,"c":1.5,"v":874100},{"d":"2012-05-07","o":1.5,"h":1.51,"l":1.47,"c":1.5,"v":246700},{"d":"2012-05-08","o":1.49,"h":1.54,"l":1.45,"c":1.54,"v":209100},{"d":"2012-05-09","o":1.5,"h":1.54,"l":1.45,"c":1.5,"v":172300},{"d":"2012-05-10","o":1.48,"h":1.54,"l":1.47,"c":1.5,"v":92000},{"d":"2012-05-11","o":1.49,"h":1.55,"l":1.49,"c":1.52,"v":135000},{"d":"2012-05-14","o":1.52,"h":1.63,"l":1.5,"c":1.59,"v":356000},{"d":"2012-05-15","o":1.6,"h":1.67,"l":1.56,"c":1.58,"v":391800},{"d":"2012-05-16","o":1.58,"h":1.64,"l":1.52,"c":1.56,"v":282000},{"d":"2012-05-17","o":1.55,"h":1.55,"l":1.48,"c":1.5,"v":385000},{"d":"2012-05-18","o":1.51,"h":1.51,"l":1.36,"c":1.42,"v":554400},{"d":"2012-05-21","o":1.42,"h":1.47,"l":1.39,"c":1.39,"v":295300},{"d":"2012-05-22","o":1.39,"h":1.46,"l":1.36,"c":1.39,"v":383000},{"d":"2012-05-23","o":1.39,"h":1.47,"l":1.36,"c":1.45,"v":316000},{"d":"2012-05-24","o":1.48,"h":1.5,"l":1.37,"c":1.37,"v":217000},{"d":"2012-05-25","o":1.4,"h":1.46,"l":1.38,"c":1.46,"v":179200},{"d":"2012-05-29","o":1.46,"h":1.46,"l":1.39,"c":1.41,"v":238900},{"d":"2012-05-30","o":1.4,"h":1.42,"l":1.39,"c":1.41,"v":117900},{"d":"2012-05-31","o":1.42,"h":1.42,"l":1.37,"c":1.38,"v":146200},{"d":"2012-06-01","o":1.35,"h":1.37,"l":1.3,"c":1.31,"v":395200},{"d":"2012-06-04","o":1.33,"h":1.34,"l":1.3,"c":1.33,"v":106400},{"d":"2012-06-05","o":1.33,"h":1.39,"l":1.3,"c":1.31,"v":269400},{"d":"2012-06-06","o":1.3,"h":1.35,"l":1.3,"c":1.34,"v":145500},{"d":"2012-06-07","o":1.34,"h":1.34,"l":1.32,"c":1.33,"v":131400},{"d":"2012-06-08","o":1.33,"h":1.38,"l":1.32,"c":1.36,"v":75600},{"d":"2012-06-11","o":1.36,"h":1.4,"l":1.34,"c":1.38,"v":193000},{"d":"2012-06-12","o":1.34,"h":1.38,"l":1.34,"c":1.35,"v":111300},{"d":"2012-06-13","o":1.35,"h":1.42,"l":1.34,"c":1.38,"v":165200},{"d":"2012-06-14","o":1.36,"h":1.41,"l":1.36,"c":1.39,"v":146600},{"d":"2012-06-15","o":1.42,"h":1.56,"l":1.42,"c":1.49,"v":636900},{"d":"2012-06-18","o":1.48,"h":1.54,"l":1.48,"c":1.53,"v":224300},{"d":"2012-06-19","o":1.53,"h":1.6,"l":1.5,"c":1.53,"v":350100},{"d":"2012-06-20","o":1.58,"h":1.6,"l":1.53,"c":1.6,"v":281800},{"d":"2012-06-21","o":1.59,"h":1.59,"l":1.45,"c":1.46,"v":621300},{"d":"2012-06-22","o":1.53,"h":1.57,"l":1.48,"c":1.5,"v":394800},{"d":"2012-06-25","o":1.5,"h":1.53,"l":1.48,"c":1.51,"v":193500},{"d":"2012-06-26","o":1.53,"h":1.58,"l":1.51,"c":1.55,"v":326900},{"d":"2012-06-27","o":1.54,"h":1.65,"l":1.53,"c":1.62,"v":420100},{"d":"2012-06-28","o":1.65,"h":1.81,"l":1.62,"c":1.78,"v":1571300},{"d":"2012-06-29","o":1.85,"h":1.87,"l":1.75,"c":1.76,"v":750100},{"d":"2012-07-02","o":1.75,"h":1.85,"l":1.71,"c":1.81,"v":539200},{"d":"2012-07-03","o":1.85,"h":1.93,"l":1.82,"c":1.86,"v":651000},{"d":"2012-07-05","o":1.87,"h":1.92,"l":1.85,"c":1.87,"v":454200},{"d":"2012-07-06","o":1.87,"h":1.89,"l":1.77,"c":1.83,"v":466900},{"d":"2012-07-09","o":1.94,"h":1.96,"l":1.84,"c":1.88,"v":767900},{"d":"2012-07-10","o":1.89,"h":1.94,"l":1.83,"c":1.84,"v":246800},{"d":"2012-07-11","o":1.86,"h":1.86,"l":1.74,"c":1.75,"v":466800},{"d":"2012-07-12","o":1.76,"h":1.77,"l":1.71,"c":1.77,"v":238100},{"d":"2012-07-13","o":1.68,"h":1.74,"l":1.5,"c":1.62,"v":1525500},{"d":"2012-07-16","o":1.55,"h":1.62,"l":1.52,"c":1.57,"v":348900},{"d":"2012-07-17","o":1.57,"h":1.63,"l":1.55,"c":1.61,"v":326700},{"d":"2012-07-18","o":1.62,"h":1.63,"l":1.58,"c":1.58,"v":265000},{"d":"2012-07-19","o":1.59,"h":1.61,"l":1.52,"c":1.59,"v":297700},{"d":"2012-07-20","o":1.58,"h":1.58,"l":1.5,"c":1.56,"v":326800},{"d":"2012-07-23","o":1.5,"h":1.58,"l":1.42,"c":1.53,"v":334700},{"d":"2012-07-24","o":1.53,"h":1.69,"l":1.52,"c":1.57,"v":1304400},{"d":"2012-07-25","o":1.59,"h":1.59,"l":1.54,"c":1.55,"v":179000},{"d":"2012-07-26","o":1.58,"h":1.58,"l":1.54,"c":1.55,"v":114900},{"d":"2012-07-27","o":1.57,"h":1.63,"l":1.56,"c":1.6,"v":191700},{"d":"2012-07-30","o":1.62,"h":1.67,"l":1.62,"c":1.65,"v":399900},{"d":"2012-07-31","o":1.67,"h":1.67,"l":1.58,"c":1.61,"v":258500},{"d":"2012-08-01","o":1.61,"h":1.61,"l":1.51,"c":1.53,"v":311000},{"d":"2012-08-02","o":1.54,"h":1.62,"l":1.51,"c":1.57,"v":228000},{"d":"2012-08-03","o":1.56,"h":1.6,"l":1.51,"c":1.51,"v":288700},{"d":"2012-08-06","o":1.52,"h":1.58,"l":1.52,"c":1.57,"v":78800},{"d":"2012-08-07","o":1.56,"h":1.57,"l":1.52,"c":1.52,"v":123600},{"d":"2012-08-08","o":1.51,"h":1.56,"l":1.5,"c":1.5,"v":228700},{"d":"2012-08-09","o":1.52,"h":1.55,"l":1.5,"c":1.51,"v":210100},{"d":"2012-08-10","o":1.51,"h":1.6,"l":1.51,"c":1.59,"v":257700},{"d":"2012-08-13","o":1.6,"h":1.73,"l":1.6,"c":1.71,"v":716500},{"d":"2012-08-14","o":1.71,"h":1.75,"l":1.69,"c":1.7,"v":287600},{"d":"2012-08-15","o":1.67,"h":1.7,"l":1.54,"c":1.63,"v":304300},{"d":"2012-08-16","o":1.61,"h":1.66,"l":1.6,"c":1.66,"v":216000},{"d":"2012-08-17","o":1.62,"h":1.7,"l":1.57,"c":1.69,"v":236900},{"d":"2012-08-20","o":1.7,"h":1.8,"l":1.7,"c":1.74,"v":633100},{"d":"2012-08-21","o":1.77,"h":1.81,"l":1.75,"c":1.77,"v":687200},{"d":"2012-08-22","o":1.76,"h":1.85,"l":1.75,"c":1.77,"v":758000},{"d":"2012-08-23","o":1.79,"h":1.84,"l":1.77,"c":1.79,"v":400900},{"d":"2012-08-24","o":1.85,"h":1.85,"l":1.79,"c":1.8,"v":543000},{"d":"2012-08-27","o":1.8,"h":1.83,"l":1.78,"c":1.81,"v":549200},{"d":"2012-08-28","o":1.82,"h":1.82,"l":1.77,"c":1.8,"v":480000},{"d":"2012-08-29","o":1.79,"h":1.8,"l":1.76,"c":1.78,"v":294800},{"d":"2012-08-30","o":1.75,"h":1.79,"l":1.75,"c":1.79,"v":222700},{"d":"2012-08-31","o":1.79,"h":1.81,"l":1.76,"c":1.78,"v":365000},{"d":"2012-09-04","o":1.79,"h":1.84,"l":1.71,"c":1.75,"v":571500},{"d":"2012-09-05","o":1.8,"h":1.86,"l":1.73,"c":1.82,"v":1669100},{"d":"2012-09-06","o":1.85,"h":1.85,"l":1.74,"c":1.75,"v":644900},{"d":"2012-09-07","o":1.73,"h":1.92,"l":1.73,"c":1.92,"v":1505000},{"d":"2012-09-10","o":1.94,"h":2.09,"l":1.94,"c":2.05,"v":2533000},{"d":"2012-09-11","o":2.08,"h":2.2,"l":2.03,"c":2.05,"v":2612200},{"d":"2012-09-12","o":2.1,"h":2.13,"l":2,"c":2.1,"v":1218800},{"d":"2012-09-13","o":2.1,"h":2.1,"l":2.02,"c":2.09,"v":719700},{"d":"2012-09-14","o":2.09,"h":2.15,"l":2.06,"c":2.12,"v":957300},{"d":"2012-09-17","o":2.15,"h":2.28,"l":2.15,"c":2.22,"v":2046000},{"d":"2012-09-18","o":2.25,"h":2.26,"l":2.18,"c":2.21,"v":1159000},{"d":"2012-09-19","o":2.25,"h":2.52,"l":2.21,"c":2.44,"v":3179000},{"d":"2012-09-20","o":2.53,"h":2.8,"l":2.46,"c":2.76,"v":5465300},{"d":"2012-09-21","o":2.81,"h":2.84,"l":2.52,"c":2.62,"v":3573500},{"d":"2012-09-24","o":2.65,"h":2.79,"l":2.58,"c":2.69,"v":1391100},{"d":"2012-09-25","o":2.73,"h":2.75,"l":2.51,"c":2.53,"v":1715700},{"d":"2012-09-26","o":2.52,"h":2.58,"l":2.31,"c":2.53,"v":2081300},{"d":"2012-09-27","o":2.65,"h":2.65,"l":2.49,"c":2.55,"v":1087500},{"d":"2012-09-28","o":2.52,"h":2.57,"l":2.51,"c":2.53,"v":392100},{"d":"2012-10-01","o":2.52,"h":2.6,"l":2.45,"c":2.47,"v":819300},{"d":"2012-10-02","o":2.49,"h":2.54,"l":2.36,"c":2.4,"v":869900},{"d":"2012-10-03","o":2.47,"h":2.54,"l":2.4,"c":2.48,"v":2433700},{"d":"2012-10-04","o":2.55,"h":2.83,"l":2.53,"c":2.76,"v":3182900},{"d":"2012-10-05","o":2.77,"h":3.06,"l":2.48,"c":2.62,"v":7261600},{"d":"2012-10-08","o":2.62,"h":2.79,"l":2.58,"c":2.59,"v":1950900},{"d":"2012-10-09","o":2.63,"h":2.68,"l":2.48,"c":2.5,"v":1549500},{"d":"2012-10-10","o":2.49,"h":2.55,"l":2.31,"c":2.38,"v":1901200},{"d":"2012-10-11","o":2.43,"h":2.49,"l":2.38,"c":2.45,"v":1081800},{"d":"2012-10-12","o":2.49,"h":2.55,"l":2.35,"c":2.4,"v":821200},{"d":"2012-10-15","o":2.44,"h":2.5,"l":2.38,"c":2.41,"v":1035200},{"d":"2012-10-16","o":2.4,"h":2.46,"l":2.35,"c":2.44,"v":1095900},{"d":"2012-10-17","o":2.46,"h":2.64,"l":2.4,"c":2.55,"v":2448200},{"d":"2012-10-18","o":2.59,"h":2.63,"l":2.46,"c":2.48,"v":1093100},{"d":"2012-10-19","o":2.55,"h":2.55,"l":2.35,"c":2.4,"v":1428400},{"d":"2012-10-22","o":2.42,"h":2.42,"l":2.18,"c":2.27,"v":1593900},{"d":"2012-10-23","o":2.22,"h":2.34,"l":2.16,"c":2.29,"v":934500},{"d":"2012-10-24","o":2.31,"h":2.32,"l":2.15,"c":2.18,"v":1157400},{"d":"2012-10-25","o":2.21,"h":2.41,"l":2.19,"c":2.35,"v":1507400},{"d":"2012-10-26","o":2.32,"h":2.36,"l":2.25,"c":2.27,"v":675300},{"d":"2012-10-31","o":2.28,"h":2.37,"l":2.24,"c":2.35,"v":776600},{"d":"2012-11-01","o":2.35,"h":2.36,"l":2.29,"c":2.33,"v":451800},{"d":"2012-11-02","o":2.33,"h":2.33,"l":2.18,"c":2.18,"v":1213700},{"d":"2012-11-05","o":2.2,"h":2.39,"l":2.2,"c":2.27,"v":1463400},{"d":"2012-11-06","o":2.4,"h":2.67,"l":2.34,"c":2.42,"v":6420000},{"d":"2012-11-07","o":2.38,"h":2.4,"l":2.21,"c":2.3,"v":1898900},{"d":"2012-11-08","o":2.32,"h":2.32,"l":2.22,"c":2.24,"v":1174500},{"d":"2012-11-09","o":2.18,"h":2.37,"l":2.18,"c":2.27,"v":1327300},{"d":"2012-11-12","o":2.29,"h":2.32,"l":2.15,"c":2.18,"v":1447100},{"d":"2012-11-13","o":2.12,"h":2.2,"l":2.1,"c":2.11,"v":1235300},{"d":"2012-11-14","o":2.09,"h":2.19,"l":1.9,"c":1.94,"v":2367400},{"d":"2012-11-15","o":1.94,"h":2,"l":1.8,"c":1.95,"v":1581700},{"d":"2012-11-16","o":1.97,"h":1.98,"l":1.87,"c":1.91,"v":1005900},{"d":"2012-11-19","o":1.96,"h":2.28,"l":1.9,"c":2.26,"v":2979300},{"d":"2012-11-20","o":2.35,"h":2.38,"l":2.1,"c":2.13,"v":2287400},{"d":"2012-11-21","o":2.19,"h":2.24,"l":2.13,"c":2.15,"v":1712000},{"d":"2012-11-23","o":2.19,"h":2.24,"l":2.15,"c":2.22,"v":1077600},{"d":"2012-11-26","o":2.23,"h":2.37,"l":2.17,"c":2.3,"v":3061700},{"d":"2012-11-27","o":6.5,"h":6.54,"l":5.06,"c":5.43,"v":60106100},{"d":"2012-11-28","o":4.92,"h":5.49,"l":4.81,"c":5.14,"v":11239700},{"d":"2012-11-29","o":5.15,"h":5.5,"l":5,"c":5.37,"v":6533500},{"d":"2012-11-30","o":5.15,"h":5.44,"l":5.15,"c":5.2,"v":3900400},{"d":"2012-12-03","o":5.24,"h":5.27,"l":5.04,"c":5.12,"v":2789000},{"d":"2012-12-04","o":5.11,"h":5.17,"l":4.95,"c":5,"v":2979900},{"d":"2012-12-05","o":4.99,"h":4.99,"l":4.62,"c":4.67,"v":4939900},{"d":"2012-12-06","o":4.54,"h":4.87,"l":4.54,"c":4.65,"v":3320200},{"d":"2012-12-07","o":4.65,"h":4.74,"l":4.49,"c":4.55,"v":2526400},{"d":"2012-12-10","o":4.5,"h":4.53,"l":4.17,"c":4.18,"v":3371500},{"d":"2012-12-11","o":4.2,"h":4.48,"l":4.2,"c":4.43,"v":3158600},{"d":"2012-12-12","o":4.96,"h":5.18,"l":4.83,"c":5.01,"v":9503500},{"d":"2012-12-13","o":4.93,"h":4.96,"l":4.7,"c":4.78,"v":3265100},{"d":"2012-12-14","o":4.71,"h":4.8,"l":4.62,"c":4.76,"v":1723800},{"d":"2012-12-17","o":4.81,"h":4.92,"l":4.81,"c":4.87,"v":1303200},{"d":"2012-12-18","o":4.91,"h":4.91,"l":4.77,"c":4.83,"v":940900},{"d":"2012-12-19","o":4.79,"h":4.79,"l":4.63,"c":4.7,"v":1409600},{"d":"2012-12-20","o":4.83,"h":4.88,"l":4.72,"c":4.75,"v":1029100},{"d":"2012-12-21","o":4.6,"h":4.67,"l":4.5,"c":4.51,"v":2461800},{"d":"2012-12-24","o":4.5,"h":4.61,"l":4.45,"c":4.55,"v":698000},{"d":"2012-12-26","o":4.65,"h":4.65,"l":4.45,"c":4.56,"v":1055000},{"d":"2012-12-27","o":4.57,"h":4.63,"l":4.39,"c":4.54,"v":1019900},{"d":"2012-12-28","o":4.46,"h":4.62,"l":4.44,"c":4.51,"v":961100},{"d":"2012-12-31","o":4.47,"h":4.68,"l":4.45,"c":4.65,"v":1290800},{"d":"2013-01-02","o":4.78,"h":4.82,"l":4.65,"c":4.73,"v":821700},{"d":"2013-01-03","o":4.66,"h":4.8,"l":4.6,"c":4.75,"v":851900},{"d":"2013-01-04","o":4.79,"h":5,"l":4.68,"c":4.95,"v":1584300},{"d":"2013-01-07","o":4.89,"h":5.09,"l":4.82,"c":4.87,"v":1345400},{"d":"2013-01-08","o":4.82,"h":4.93,"l":4.82,"c":4.92,"v":707300},{"d":"2013-01-09","o":4.96,"h":5.01,"l":4.85,"c":4.95,"v":665000},{"d":"2013-01-10","o":4.99,"h":5.02,"l":4.88,"c":4.98,"v":802900},{"d":"2013-01-11","o":5,"h":5.05,"l":4.93,"c":5.01,"v":867600},{"d":"2013-01-14","o":5.04,"h":5.7,"l":5,"c":5.61,"v":5492100},{"d":"2013-01-15","o":5.56,"h":6,"l":5.52,"c":5.81,"v":4034400},{"d":"2013-01-16","o":5.76,"h":5.95,"l":5.33,"c":5.39,"v":2889800},{"d":"2013-01-17","o":5.48,"h":5.48,"l":5.25,"c":5.38,"v":1534100},{"d":"2013-01-18","o":5.36,"h":5.41,"l":5.13,"c":5.22,"v":1057500},{"d":"2013-01-22","o":5.23,"h":5.74,"l":5.16,"c":5.67,"v":2329700},{"d":"2013-01-23","o":6,"h":6.19,"l":5.72,"c":5.87,"v":5254300},{"d":"2013-01-24","o":5.94,"h":5.95,"l":5.6,"c":5.9,"v":2312200},{"d":"2013-01-25","o":6,"h":6.25,"l":5.85,"c":6.19,"v":3403100},{"d":"2013-01-28","o":6.5,"h":6.88,"l":6.23,"c":6.66,"v":7563600},{"d":"2013-01-29","o":6.75,"h":6.84,"l":6.17,"c":6.28,"v":3249100},{"d":"2013-01-30","o":6.28,"h":6.38,"l":6.08,"c":6.15,"v":3122600},{"d":"2013-01-31","o":6.17,"h":6.23,"l":5.89,"c":6.03,"v":2376300},{"d":"2013-02-01","o":6.1,"h":6.15,"l":5.86,"c":6.02,"v":1612100},{"d":"2013-02-04","o":6.01,"h":6.26,"l":5.91,"c":6.13,"v":2255300},{"d":"2013-02-05","o":6.13,"h":6.35,"l":6.13,"c":6.28,"v":1403400},{"d":"2013-02-06","o":6.28,"h":6.35,"l":5.99,"c":6.13,"v":1658400},{"d":"2013-02-07","o":6.15,"h":6.15,"l":5.87,"c":5.99,"v":1208900},{"d":"2013-02-08","o":6,"h":6.04,"l":5.77,"c":6,"v":1160400},{"d":"2013-02-11","o":5.93,"h":6.07,"l":5.87,"c":6.05,"v":1188100},{"d":"2013-02-12","o":6.02,"h":6.08,"l":5.97,"c":6.05,"v":862800},{"d":"2013-02-13","o":6.09,"h":6.09,"l":5.97,"c":6.06,"v":1104700},{"d":"2013-02-14","o":6.02,"h":6.36,"l":5.95,"c":6.27,"v":1460100},{"d":"2013-02-15","o":6.25,"h":6.27,"l":5.99,"c":6.09,"v":1016100},{"d":"2013-02-19","o":6.09,"h":6.32,"l":6,"c":6.29,"v":1020700},{"d":"2013-02-20","o":6.24,"h":6.29,"l":6.04,"c":6.09,"v":1173300},{"d":"2013-02-21","o":6.08,"h":6.09,"l":5.85,"c":6.03,"v":1087700},{"d":"2013-02-22","o":6.05,"h":6.15,"l":6,"c":6.13,"v":584800},{"d":"2013-02-25","o":6.13,"h":6.13,"l":5.82,"c":5.87,"v":1105100},{"d":"2013-02-26","o":5.9,"h":5.91,"l":5.72,"c":5.86,"v":906700},{"d":"2013-02-27","o":5.86,"h":6.15,"l":5.86,"c":6.08,"v":882900},{"d":"2013-02-28","o":6.05,"h":6.22,"l":6.02,"c":6.07,"v":953300},{"d":"2013-03-01","o":6.09,"h":6.5,"l":6.02,"c":6.36,"v":2492000},{"d":"2013-03-04","o":6.37,"h":6.5,"l":6.25,"c":6.33,"v":895100},{"d":"2013-03-05","o":6.44,"h":6.62,"l":6.27,"c":6.37,"v":1482000},{"d":"2013-03-06","o":6.4,"h":6.59,"l":6.27,"c":6.51,"v":1483800},{"d":"2013-03-07","o":6.5,"h":6.63,"l":6.41,"c":6.54,"v":1081200},{"d":"2013-03-08","o":6.6,"h":6.67,"l":6.49,"c":6.53,"v":1186800},{"d":"2013-03-11","o":6.52,"h":6.53,"l":6.4,"c":6.48,"v":859900},{"d":"2013-03-12","o":6.44,"h":6.47,"l":6.29,"c":6.31,"v":1125100},{"d":"2013-03-13","o":6.28,"h":6.38,"l":6.04,"c":6.09,"v":1537400},{"d":"2013-03-14","o":6.16,"h":6.39,"l":6.1,"c":6.39,"v":1352700},{"d":"2013-03-15","o":6.39,"h":6.46,"l":6.23,"c":6.26,"v":1256500},{"d":"2013-03-18","o":6.29,"h":6.5,"l":6.1,"c":6.18,"v":986700},{"d":"2013-03-19","o":6.5,"h":6.64,"l":6.27,"c":6.58,"v":3058500},{"d":"2013-03-20","o":6.68,"h":6.78,"l":6.56,"c":6.65,"v":1437200},{"d":"2013-03-21","o":7.13,"h":8.81,"l":7.04,"c":8.24,"v":22321100},{"d":"2013-03-22","o":8.23,"h":8.23,"l":7.5,"c":7.57,"v":6341100},{"d":"2013-03-25","o":7.95,"h":8.55,"l":7.76,"c":8.31,"v":7961400},{"d":"2013-03-26","o":8.44,"h":8.68,"l":8.05,"c":8.23,"v":5123200},{"d":"2013-03-27","o":8.24,"h":8.34,"l":8.02,"c":8.11,"v":1881300},{"d":"2013-03-28","o":8.05,"h":8.19,"l":7.9,"c":7.94,"v":2044100},{"d":"2013-04-01","o":7.93,"h":7.95,"l":7.59,"c":7.9,"v":2474700},{"d":"2013-04-02","o":7.88,"h":8.14,"l":7.68,"c":7.75,"v":1976500},{"d":"2013-04-03","o":7.82,"h":7.87,"l":7.4,"c":7.59,"v":1980600},{"d":"2013-04-04","o":7.55,"h":7.75,"l":7.53,"c":7.69,"v":914800},{"d":"2013-04-05","o":7.51,"h":7.75,"l":7.5,"c":7.7,"v":947100},{"d":"2013-04-08","o":7.79,"h":7.98,"l":7.62,"c":7.98,"v":1634400},{"d":"2013-04-09","o":8.05,"h":8.18,"l":7.85,"c":7.93,"v":1842300},{"d":"2013-04-10","o":8.03,"h":8.1,"l":7.83,"c":7.97,"v":1249300},{"d":"2013-04-11","o":11.11,"h":13.92,"l":10.72,"c":13.1,"v":40008200},{"d":"2013-04-12","o":12.74,"h":13.15,"l":11.98,"c":12.54,"v":17449500},{"d":"2013-04-15","o":12.5,"h":12.68,"l":12.02,"c":12.16,"v":4387400},{"d":"2013-04-16","o":12.3,"h":12.65,"l":12.15,"c":12.39,"v":3297000},{"d":"2013-04-17","o":12.26,"h":12.47,"l":11.88,"c":12.32,"v":2802000},{"d":"2013-04-18","o":12.32,"h":12.39,"l":11.97,"c":12.18,"v":2698100},{"d":"2013-04-19","o":12.2,"h":12.3,"l":11.81,"c":12.09,"v":4033000},{"d":"2013-04-22","o":12.19,"h":13.51,"l":11.94,"c":13.15,"v":10379300},{"d":"2013-04-23","o":13.2,"h":13.65,"l":12.88,"c":13.55,"v":5464900},{"d":"2013-04-24","o":13.73,"h":13.8,"l":12.95,"c":13.5,"v":4024300},{"d":"2013-04-25","o":13.44,"h":13.71,"l":13.11,"c":13.37,"v":4048200},{"d":"2013-04-26","o":13.25,"h":13.68,"l":13.21,"c":13.4,"v":2119800},{"d":"2013-04-29","o":13.4,"h":13.92,"l":13.07,"c":13.19,"v":3558600},{"d":"2013-04-30","o":13.15,"h":13.23,"l":12.35,"c":12.89,"v":4965100},{"d":"2013-05-01","o":12.84,"h":12.89,"l":11.86,"c":12.02,"v":3774600},{"d":"2013-05-02","o":12.05,"h":12.65,"l":12.05,"c":12.33,"v":2708300},{"d":"2013-05-03","o":12.49,"h":12.54,"l":12.2,"c":12.35,"v":2134300},{"d":"2013-05-06","o":12.4,"h":12.55,"l":12.03,"c":12.18,"v":1248800},{"d":"2013-05-07","o":12.13,"h":12.25,"l":11.8,"c":12.03,"v":1943600},{"d":"2013-05-08","o":12.1,"h":12.15,"l":11.26,"c":11.65,"v":3586700},{"d":"2013-05-09","o":11.6,"h":12.25,"l":11.6,"c":11.93,"v":1708900},{"d":"2013-05-10","o":11.89,"h":12.18,"l":11.58,"c":12.02,"v":1626300},{"d":"2013-05-13","o":11.93,"h":12.81,"l":11.81,"c":12.7,"v":3085500},{"d":"2013-05-14","o":12.63,"h":13.3,"l":12.6,"c":12.95,"v":2889600},{"d":"2013-05-15","o":13.25,"h":13.65,"l":12.89,"c":13.05,"v":8147900},{"d":"2013-05-16","o":13.17,"h":13.25,"l":12.72,"c":13.01,"v":2674600},{"d":"2013-05-17","o":13.04,"h":13.6,"l":12.99,"c":13.27,"v":3774900},{"d":"2013-05-20","o":13.46,"h":14.75,"l":13.4,"c":14.15,"v":6848500},{"d":"2013-05-21","o":14.25,"h":14.55,"l":13.5,"c":13.79,"v":3443900},{"d":"2013-05-22","o":13.84,"h":14.2,"l":13.18,"c":13.42,"v":2366100},{"d":"2013-05-23","o":13.04,"h":13.85,"l":12.81,"c":13.79,"v":2094900},{"d":"2013-05-24","o":13.8,"h":14.36,"l":13.5,"c":14.19,"v":2829200},{"d":"2013-05-28","o":14.51,"h":14.74,"l":14.11,"c":14.39,"v":3155400},{"d":"2013-05-29","o":14.35,"h":14.5,"l":14.11,"c":14.29,"v":1295900},{"d":"2013-05-30","o":14.26,"h":14.59,"l":14.16,"c":14.35,"v":1818900},{"d":"2013-05-31","o":14.28,"h":14.43,"l":14.03,"c":14.07,"v":2277200},{"d":"2013-06-03","o":14.18,"h":14.55,"l":13.7,"c":14.53,"v":2852200},{"d":"2013-06-04","o":14.62,"h":14.85,"l":14.12,"c":14.6,"v":2426100},{"d":"2013-06-05","o":14.5,"h":14.84,"l":14.28,"c":14.71,"v":2964000},{"d":"2013-06-06","o":15.17,"h":16.67,"l":15.13,"c":16.57,"v":7737200},{"d":"2013-06-07","o":16.57,"h":17.08,"l":16.14,"c":17.01,"v":5063400},{"d":"2013-06-10","o":17.29,"h":20.09,"l":17.05,"c":19.52,"v":15231600},{"d":"2013-06-11","o":19.57,"h":19.65,"l":18.73,"c":18.85,"v":4231100},{"d":"2013-06-12","o":18.68,"h":19.1,"l":17.58,"c":17.76,"v":3868600},{"d":"2013-06-13","o":17.87,"h":18.78,"l":17.31,"c":18.55,"v":3711900},{"d":"2013-06-14","o":19.63,"h":19.8,"l":18.24,"c":19.31,"v":4840600},{"d":"2013-06-17","o":19.49,"h":19.71,"l":18.75,"c":18.92,"v":3148300},{"d":"2013-06-18","o":19,"h":19.25,"l":18.32,"c":18.43,"v":3491600},{"d":"2013-06-19","o":18.45,"h":18.62,"l":17.75,"c":18.09,"v":2577900},{"d":"2013-06-20","o":17.77,"h":18.2,"l":17.49,"c":17.77,"v":2997700},{"d":"2013-06-21","o":17.77,"h":18.1,"l":17.25,"c":17.98,"v":5412900},{"d":"2013-06-24","o":17.64,"h":17.86,"l":17.14,"c":17.48,"v":3117700},{"d":"2013-06-25","o":17.65,"h":17.85,"l":16.26,"c":16.8,"v":3730200},{"d":"2013-06-26","o":16.9,"h":17.96,"l":16.79,"c":17.82,"v":2820500},{"d":"2013-06-27","o":17.88,"h":18.73,"l":17.88,"c":18.43,"v":3105500},{"d":"2013-06-28","o":18.43,"h":18.56,"l":17.81,"c":18.15,"v":12198700},{"d":"2013-07-01","o":18.38,"h":18.96,"l":17.95,"c":18.15,"v":2528500},{"d":"2013-07-02","o":18.19,"h":18.2,"l":17.32,"c":17.69,"v":2157500},{"d":"2013-07-03","o":17.44,"h":18.11,"l":17.02,"c":17.91,"v":1060900},{"d":"2013-07-05","o":18.2,"h":18.2,"l":17.6,"c":18.04,"v":1262100},{"d":"2013-07-08","o":18.22,"h":18.4,"l":17.9,"c":18.23,"v":1306600},{"d":"2013-07-09","o":18.29,"h":19.3,"l":18.04,"c":18.34,"v":3568700},{"d":"2013-07-10","o":18.24,"h":18.84,"l":17.96,"c":18.43,"v":1746300},{"d":"2013-07-11","o":18.64,"h":18.78,"l":18.28,"c":18.56,"v":1511100},{"d":"2013-07-12","o":18.5,"h":18.92,"l":18.24,"c":18.49,"v":2141900},{"d":"2013-07-15","o":18.67,"h":20.43,"l":18.45,"c":20.28,"v":5439700},{"d":"2013-07-16","o":20.38,"h":20.49,"l":19.51,"c":19.92,"v":2822500},{"d":"2013-07-17","o":19.98,"h":20.07,"l":19.69,"c":19.83,"v":1670900},{"d":"2013-07-18","o":19.88,"h":20.68,"l":19.64,"c":20.12,"v":3511300},{"d":"2013-07-19","o":20.08,"h":20.48,"l":19.76,"c":20.02,"v":2097100},{"d":"2013-07-22","o":20.09,"h":20.23,"l":19.8,"c":20.03,"v":1950700},{"d":"2013-07-23","o":20.15,"h":20.3,"l":19.16,"c":19.22,"v":2248200},{"d":"2013-07-24","o":19.32,"h":19.4,"l":18.47,"c":18.99,"v":2473300},{"d":"2013-07-25","o":18.85,"h":19.26,"l":18.55,"c":19.04,"v":1114400},{"d":"2013-07-26","o":18.94,"h":19.06,"l":18.5,"c":18.63,"v":1128100},{"d":"2013-07-29","o":18.51,"h":19.85,"l":18.5,"c":19.83,"v":3004300},{"d":"2013-07-30","o":20,"h":20.12,"l":19.65,"c":19.9,"v":1851200},{"d":"2013-07-31","o":20.04,"h":20.14,"l":19.63,"c":19.7,"v":1311100},{"d":"2013-08-01","o":19.88,"h":20.1,"l":19.8,"c":19.9,"v":1031000},{"d":"2013-08-02","o":19.86,"h":20.75,"l":19.8,"c":20.41,"v":2106300},{"d":"2013-08-05","o":20.69,"h":21.75,"l":20.61,"c":21.59,"v":3081700},{"d":"2013-08-06","o":21.85,"h":21.85,"l":20.51,"c":20.68,"v":2507100},{"d":"2013-08-07","o":19.95,"h":20.58,"l":19.55,"c":20.39,"v":3332200},{"d":"2013-08-08","o":20.29,"h":20.8,"l":19.66,"c":19.78,"v":1742600},{"d":"2013-08-09","o":19.61,"h":20.89,"l":19.58,"c":20.76,"v":2409800},{"d":"2013-08-12","o":20.67,"h":20.89,"l":19.98,"c":20.17,"v":1696500},{"d":"2013-08-13","o":20.23,"h":20.51,"l":19.66,"c":20.12,"v":1986900},{"d":"2013-08-14","o":20.12,"h":20.4,"l":19.93,"c":20.05,"v":948600},{"d":"2013-08-15","o":19.97,"h":20.06,"l":19.52,"c":19.62,"v":1516100},{"d":"2013-08-16","o":19.53,"h":20.25,"l":19.27,"c":19.7,"v":1488900},{"d":"2013-08-19","o":19.71,"h":20.05,"l":19.53,"c":19.61,"v":1054700},{"d":"2013-08-20","o":19.7,"h":20.17,"l":19.61,"c":19.86,"v":892400},{"d":"2013-08-21","o":19.87,"h":20.74,"l":19.86,"c":20.18,"v":2229700},{"d":"2013-08-22","o":20.23,"h":20.56,"l":20.2,"c":20.47,"v":757000},{"d":"2013-08-23","o":20.53,"h":20.81,"l":20.34,"c":20.63,"v":942300},{"d":"2013-08-26","o":20.58,"h":21.45,"l":20.51,"c":20.9,"v":2105500},{"d":"2013-08-27","o":20.71,"h":20.74,"l":19.9,"c":19.96,"v":1844400},{"d":"2013-08-28","o":19.96,"h":20.32,"l":19.83,"c":20.11,"v":1641400},{"d":"2013-08-29","o":20.1,"h":20.75,"l":20.1,"c":20.47,"v":980600},{"d":"2013-08-30","o":20.5,"h":20.61,"l":19.88,"c":19.96,"v":851500},{"d":"2013-09-03","o":20.3,"h":20.57,"l":20.1,"c":20.53,"v":886800},{"d":"2013-09-04","o":20.04,"h":20.5,"l":20.01,"c":20.49,"v":1318100},{"d":"2013-09-05","o":20.47,"h":21.36,"l":20.4,"c":21.2,"v":2181200},{"d":"2013-09-06","o":21.37,"h":21.7,"l":20.6,"c":21.41,"v":1454900},{"d":"2013-09-09","o":21.55,"h":23.49,"l":21.55,"c":22.79,"v":4312500},{"d":"2013-09-10","o":23.1,"h":23.21,"l":22.3,"c":22.93,"v":1734000},{"d":"2013-09-11","o":22.81,"h":23.02,"l":22.37,"c":23,"v":1150100},{"d":"2013-09-12","o":22.94,"h":23.35,"l":22.64,"c":22.71,"v":1258900},{"d":"2013-09-13","o":22.84,"h":23.22,"l":22.4,"c":23.12,"v":2247100},{"d":"2013-09-16","o":23.5,"h":23.92,"l":23,"c":23.29,"v":2031400},{"d":"2013-09-17","o":23.26,"h":23.87,"l":22.84,"c":23.76,"v":1898800},{"d":"2013-09-18","o":23.76,"h":24.1,"l":23.4,"c":23.72,"v":1330500},{"d":"2013-09-19","o":23.92,"h":24.5,"l":23.65,"c":24.5,"v":1689500},{"d":"2013-09-20","o":24.5,"h":25.5,"l":24.25,"c":24.87,"v":3624000},{"d":"2013-09-23","o":25.1,"h":25.2,"l":24.01,"c":24.62,"v":1890600},{"d":"2013-09-24","o":24.51,"h":25.11,"l":24.4,"c":24.94,"v":1121000},{"d":"2013-09-25","o":25.03,"h":25.18,"l":24.67,"c":24.67,"v":915700},{"d":"2013-09-26","o":24.73,"h":26.76,"l":24.73,"c":26.21,"v":2196900},{"d":"2013-09-27","o":26.35,"h":27.7,"l":26.05,"c":27.03,"v":2570500},{"d":"2013-09-30","o":26.94,"h":28.38,"l":26.07,"c":27.47,"v":4371800},{"d":"2013-10-01","o":27.85,"h":28.32,"l":27.52,"c":28.09,"v":2120500},{"d":"2013-10-02","o":28.05,"h":29.38,"l":28,"c":28.84,"v":3032500},{"d":"2013-10-03","o":29.1,"h":29.73,"l":27.6,"c":28.24,"v":2940800},{"d":"2013-10-04","o":28.6,"h":29.16,"l":28.58,"c":28.77,"v":1865000},{"d":"2013-10-07","o":28.3,"h":28.59,"l":27.55,"c":27.56,"v":1896200},{"d":"2013-10-08","o":27.62,"h":27.62,"l":22.3,"c":23.3,"v":12390400},{"d":"2013-10-09","o":23.81,"h":23.81,"l":19.65,"c":19.86,"v":10085800},{"d":"2013-10-10","o":20.61,"h":23.24,"l":20.41,"c":23.03,"v":7756200},{"d":"2013-10-11","o":22.98,"h":22.98,"l":20.75,"c":21.49,"v":5040900},{"d":"2013-10-14","o":20.54,"h":23.7,"l":20.3,"c":23.51,"v":5074800},{"d":"2013-10-15","o":23.63,"h":25.24,"l":22.65,"c":23.13,"v":4844000},{"d":"2013-10-16","o":23.62,"h":24.68,"l":23.15,"c":24.55,"v":4668500},{"d":"2013-10-17","o":24.39,"h":25.08,"l":23.87,"c":24.63,"v":3226300},{"d":"2013-10-18","o":24.85,"h":25.17,"l":23.04,"c":23.99,"v":3099100},{"d":"2013-10-21","o":24,"h":24.79,"l":22.83,"c":23.07,"v":3658900},{"d":"2013-10-22","o":23.1,"h":23.73,"l":21.78,"c":22.58,"v":3186400},{"d":"2013-10-23","o":22.25,"h":22.45,"l":21.4,"c":22.02,"v":2428200},{"d":"2013-10-24","o":22.11,"h":25,"l":22.11,"c":24.73,"v":4594500},{"d":"2013-10-25","o":24.73,"h":25.23,"l":23.8,"c":24.07,"v":2034500},{"d":"2013-10-28","o":24.01,"h":24.34,"l":23.46,"c":23.62,"v":1286900},{"d":"2013-10-29","o":23.8,"h":23.98,"l":23,"c":23.63,"v":1164800},{"d":"2013-10-30","o":23.6,"h":23.88,"l":22.16,"c":22.31,"v":2063000},{"d":"2013-10-31","o":22.36,"h":23.31,"l":21.63,"c":22.73,"v":2581900},{"d":"2013-11-01","o":23.71,"h":23.8,"l":21.85,"c":22.5,"v":2276700},{"d":"2013-11-04","o":22.55,"h":22.75,"l":21.86,"c":22.22,"v":2027100},{"d":"2013-11-05","o":22.22,"h":22.9,"l":21.84,"c":22.65,"v":1577400},{"d":"2013-11-06","o":22.62,"h":22.79,"l":20.13,"c":21,"v":3056600},{"d":"2013-11-07","o":21.28,"h":22.6,"l":20.83,"c":20.89,"v":2201700},{"d":"2013-11-08","o":21.08,"h":22.26,"l":20.78,"c":21.73,"v":2130000},{"d":"2013-11-11","o":21.78,"h":23.13,"l":21.6,"c":23.01,"v":2023300},{"d":"2013-11-12","o":23,"h":23.16,"l":22.23,"c":22.58,"v":1298800},{"d":"2013-11-13","o":22.28,"h":23.12,"l":22.15,"c":22.98,"v":1232900},{"d":"2013-11-14","o":23.89,"h":23.9,"l":22.59,"c":22.94,"v":1219700},{"d":"2013-11-15","o":22.9,"h":23.1,"l":22.51,"c":22.83,"v":1008900},{"d":"2013-11-18","o":22.84,"h":22.84,"l":20.81,"c":21.03,"v":1963400},{"d":"2013-11-19","o":21.05,"h":21.59,"l":20.49,"c":20.68,"v":1380200},{"d":"2013-11-20","o":20.75,"h":21.48,"l":20.51,"c":21.13,"v":1172200},{"d":"2013-11-21","o":21.28,"h":22.5,"l":21.16,"c":22.47,"v":1341100},{"d":"2013-11-22","o":22.61,"h":23.42,"l":22.25,"c":22.34,"v":1800600},{"d":"2013-11-25","o":22.34,"h":22.67,"l":21.77,"c":21.92,"v":1157900},{"d":"2013-11-26","o":21.93,"h":23.15,"l":21.9,"c":22.95,"v":1152200},{"d":"2013-11-27","o":23.04,"h":23.44,"l":22.57,"c":23.19,"v":1010300},{"d":"2013-11-29","o":23.3,"h":23.8,"l":23.05,"c":23.29,"v":765800},{"d":"2013-12-02","o":23.29,"h":25.2,"l":23.08,"c":25,"v":2531200},{"d":"2013-12-03","o":24.72,"h":24.86,"l":23.41,"c":23.88,"v":1529700},{"d":"2013-12-04","o":23.85,"h":24.86,"l":23.6,"c":24.29,"v":1311200},{"d":"2013-12-05","o":24.25,"h":25.77,"l":24,"c":24.48,"v":1841300},{"d":"2013-12-06","o":24.79,"h":24.88,"l":23.88,"c":24.39,"v":641400},{"d":"2013-12-09","o":24.49,"h":24.64,"l":23.15,"c":23.48,"v":1221400},{"d":"2013-12-10","o":23.48,"h":23.88,"l":23.18,"c":23.6,"v":904700},{"d":"2013-12-11","o":23.55,"h":23.6,"l":21.99,"c":22.29,"v":1402600},{"d":"2013-12-12","o":22.3,"h":23.2,"l":22.29,"c":22.76,"v":1066000},{"d":"2013-12-13","o":22.84,"h":23.15,"l":22.34,"c":23.03,"v":1274000},{"d":"2013-12-16","o":23.15,"h":23.7,"l":22.97,"c":23.33,"v":767700},{"d":"2013-12-17","o":23.33,"h":23.34,"l":22.57,"c":23,"v":598200},{"d":"2013-12-18","o":23.02,"h":23.5,"l":22.42,"c":23.42,"v":864100},{"d":"2013-12-19","o":23.22,"h":23.59,"l":23.02,"c":23.35,"v":726500},{"d":"2013-12-20","o":23.43,"h":24.76,"l":23.36,"c":24.16,"v":2276800},{"d":"2013-12-23","o":24.42,"h":26.3,"l":24.21,"c":25.92,"v":2065300},{"d":"2013-12-24","o":26.13,"h":26.35,"l":25.45,"c":26.31,"v":929500},{"d":"2013-12-26","o":26.3,"h":26.5,"l":25.4,"c":25.44,"v":1149500},{"d":"2013-12-27","o":25.32,"h":25.64,"l":24.8,"c":25.3,"v":794200},{"d":"2013-12-30","o":25.33,"h":25.65,"l":24.87,"c":25.38,"v":539900},{"d":"2013-12-31","o":25.29,"h":25.29,"l":24.25,"c":24.99,"v":2192800},{"d":"2014-01-02","o":24.85,"h":25.44,"l":24.3,"c":25.15,"v":1260200},{"d":"2014-01-03","o":25.18,"h":25.39,"l":24.61,"c":25.26,"v":809800},{"d":"2014-01-06","o":25.39,"h":25.69,"l":24.25,"c":24.7,"v":1571800},{"d":"2014-01-07","o":24.79,"h":25.23,"l":23.35,"c":23.61,"v":2213600},{"d":"2014-01-08","o":23.5,"h":23.92,"l":22.95,"c":23.91,"v":1318500},{"d":"2014-01-09","o":24.08,"h":24.6,"l":23.56,"c":23.78,"v":1073300},{"d":"2014-01-10","o":23.78,"h":24.21,"l":23.36,"c":24.13,"v":1274200},{"d":"2014-01-13","o":23.94,"h":24.68,"l":22.92,"c":23.32,"v":1624300},{"d":"2014-01-14","o":23.38,"h":24.4,"l":23.19,"c":24.31,"v":1221800},{"d":"2014-01-15","o":24.32,"h":24.72,"l":23.66,"c":23.99,"v":1065700},{"d":"2014-01-16","o":23.98,"h":24.39,"l":23.65,"c":24.26,"v":949700},{"d":"2014-01-17","o":24.28,"h":24.98,"l":23.93,"c":24.04,"v":1124700},{"d":"2014-01-21","o":24.33,"h":24.7,"l":23.51,"c":23.92,"v":1100100},{"d":"2014-01-22","o":23.81,"h":24.33,"l":23.37,"c":24.31,"v":931000},{"d":"2014-01-23","o":24.21,"h":24.39,"l":23.8,"c":24.23,"v":839700},{"d":"2014-01-24","o":23.92,"h":24.02,"l":22.81,"c":23.11,"v":1099900},{"d":"2014-01-27","o":23.31,"h":23.31,"l":21.26,"c":22.45,"v":2042900},{"d":"2014-01-28","o":22.49,"h":23.8,"l":22.43,"c":23.66,"v":1471600},{"d":"2014-01-29","o":23.27,"h":24.95,"l":22.81,"c":23.22,"v":1344600},{"d":"2014-01-30","o":23.57,"h":24.18,"l":23.51,"c":23.81,"v":1335200},{"d":"2014-01-31","o":23.27,"h":23.71,"l":23.04,"c":23.3,"v":979300},{"d":"2014-02-03","o":23.32,"h":23.34,"l":22.05,"c":22.31,"v":1731200},{"d":"2014-02-04","o":22.38,"h":23.01,"l":22.38,"c":22.71,"v":1093100},{"d":"2014-02-05","o":22.6,"h":22.67,"l":21.2,"c":21.87,"v":1798400},{"d":"2014-02-06","o":21.85,"h":22.93,"l":21.64,"c":22.69,"v":1745800},{"d":"2014-02-07","o":22.8,"h":23.78,"l":22.43,"c":23.47,"v":1458300},{"d":"2014-02-10","o":23.55,"h":24.24,"l":23.1,"c":23.96,"v":1517800},{"d":"2014-02-11","o":24.01,"h":25,"l":23.93,"c":24.78,"v":1697600},{"d":"2014-02-12","o":24.88,"h":25.8,"l":24.41,"c":24.65,"v":1557800},{"d":"2014-02-13","o":24.24,"h":24.59,"l":23.8,"c":24.51,"v":1042700},{"d":"2014-02-14","o":24.51,"h":24.85,"l":23.87,"c":23.93,"v":766500},{"d":"2014-02-18","o":23.91,"h":24.75,"l":23.85,"c":24.4,"v":1408900},{"d":"2014-02-19","o":24.21,"h":24.49,"l":23.88,"c":24,"v":862500},{"d":"2014-02-20","o":24.12,"h":24.75,"l":23.85,"c":24.58,"v":662700},{"d":"2014-02-21","o":24.79,"h":29.5,"l":24.6,"c":28.84,"v":6794400},{"d":"2014-02-24","o":28.95,"h":30.31,"l":27.83,"c":28.14,"v":3049600},{"d":"2014-02-25","o":28.13,"h":29.3,"l":27.6,"c":29.06,"v":2118500},{"d":"2014-02-26","o":29.09,"h":31.45,"l":29.06,"c":29.72,"v":3266700},{"d":"2014-02-27","o":29.7,"h":30.16,"l":28.41,"c":30.1,"v":2351300},{"d":"2014-02-28","o":29.2,"h":32,"l":27,"c":28.3,"v":3781000},{"d":"2014-03-03","o":27.3,"h":28.91,"l":26.89,"c":28.19,"v":1664900},{"d":"2014-03-04","o":28.85,"h":30.38,"l":28.63,"c":30.04,"v":2341700},{"d":"2014-03-05","o":29.24,"h":29.5,"l":28.49,"c":28.55,"v":7314100},{"d":"2014-03-06","o":28.76,"h":29.01,"l":27.15,"c":27.17,"v":3007300},{"d":"2014-03-07","o":27.84,"h":28.32,"l":26.71,"c":27.2,"v":2961800},{"d":"2014-03-10","o":27.72,"h":28.5,"l":27.35,"c":28.24,"v":1622100},{"d":"2014-03-11","o":28.44,"h":28.74,"l":27.18,"c":27.53,"v":1745200},{"d":"2014-03-12","o":27.47,"h":28.74,"l":27.35,"c":28.54,"v":2206300},{"d":"2014-03-13","o":28.78,"h":29.39,"l":26.01,"c":26.78,"v":3132700},{"d":"2014-03-14","o":26.75,"h":27.21,"l":25.86,"c":26.88,"v":1338500},{"d":"2014-03-17","o":27.03,"h":28.18,"l":27.03,"c":27.64,"v":1675900},{"d":"2014-03-18","o":27.78,"h":28.95,"l":27.55,"c":28.67,"v":2004300},{"d":"2014-03-19","o":28.76,"h":28.93,"l":27.92,"c":28.4,"v":1157100},{"d":"2014-03-20","o":28.1,"h":28.36,"l":27.58,"c":27.85,"v":1182500},{"d":"2014-03-21","o":28.05,"h":28.25,"l":25.6,"c":26.01,"v":3368400},{"d":"2014-03-24","o":26.05,"h":26.47,"l":23.71,"c":24.24,"v":3584900},{"d":"2014-03-25","o":24.41,"h":24.67,"l":22.8,"c":23.81,"v":2601800},{"d":"2014-03-26","o":23.97,"h":24.33,"l":22.8,"c":22.9,"v":2257600},{"d":"2014-03-27","o":22.84,"h":23.37,"l":21.84,"c":23.01,"v":1977400},{"d":"2014-03-28","o":22.99,"h":23.69,"l":22.23,"c":22.65,"v":1963600},{"d":"2014-03-31","o":22.83,"h":24.45,"l":22.52,"c":24.33,"v":3705500},{"d":"2014-04-01","o":24.22,"h":25.5,"l":24.2,"c":25.1,"v":1931600},{"d":"2014-04-02","o":25.3,"h":25.49,"l":23.81,"c":24.38,"v":1483500},{"d":"2014-04-03","o":24.38,"h":24.42,"l":22.39,"c":23.06,"v":2410100},{"d":"2014-04-04","o":22.92,"h":23.43,"l":21.05,"c":21.35,"v":3637600},{"d":"2014-04-07","o":21.11,"h":21.98,"l":20.07,"c":20.69,"v":2893600},{"d":"2014-04-08","o":20.75,"h":21.36,"l":20.1,"c":20.99,"v":1823400},{"d":"2014-04-09","o":21.01,"h":22.22,"l":20.87,"c":21.95,"v":1570400},{"d":"2014-04-10","o":22,"h":22.14,"l":19.7,"c":20.04,"v":2744300},{"d":"2014-04-11","o":19.56,"h":20.05,"l":18.5,"c":19.04,"v":2667400},{"d":"2014-04-14","o":19.22,"h":19.71,"l":16.95,"c":17.82,"v":3941300},{"d":"2014-04-15","o":17.87,"h":18.36,"l":15.64,"c":18.36,"v":6313900},{"d":"2014-04-16","o":18.53,"h":19.4,"l":18.4,"c":19.28,"v":2670900},{"d":"2014-04-17","o":19.11,"h":19.97,"l":18.39,"c":19.44,"v":2154400},{"d":"2014-04-21","o":19.42,"h":20.11,"l":19.25,"c":19.92,"v":2129100},{"d":"2014-04-22","o":20.09,"h":21.69,"l":20.09,"c":21.05,"v":2067800},{"d":"2014-04-23","o":20.97,"h":21.12,"l":19.9,"c":20.14,"v":2383400},{"d":"2014-04-24","o":20.35,"h":21.04,"l":19.2,"c":20.55,"v":2293200},{"d":"2014-04-25","o":20.22,"h":20.49,"l":19.26,"c":19.32,"v":2673300},{"d":"2014-04-28","o":19.49,"h":19.86,"l":18.19,"c":19.15,"v":2207300},{"d":"2014-04-29","o":19.15,"h":20.11,"l":18.98,"c":19.91,"v":1613400},{"d":"2014-04-30","o":19.91,"h":20.17,"l":19.24,"c":20.13,"v":1217400},{"d":"2014-05-01","o":20.01,"h":20.67,"l":19.56,"c":20.12,"v":1613500},{"d":"2014-05-02","o":20.21,"h":20.27,"l":19.32,"c":19.59,"v":1676100},{"d":"2014-05-05","o":19.32,"h":20.44,"l":18.86,"c":20.21,"v":1773100},{"d":"2014-05-06","o":20,"h":20.29,"l":19.04,"c":19.16,"v":1273400},{"d":"2014-05-07","o":18.93,"h":19.14,"l":17.15,"c":18.51,"v":3517100},{"d":"2014-05-08","o":18.51,"h":19.99,"l":17.94,"c":18.06,"v":2239400},{"d":"2014-05-09","o":18.1,"h":18.55,"l":17.72,"c":18.52,"v":1251400},{"d":"2014-05-12","o":18.57,"h":19.59,"l":18.57,"c":19.42,"v":1195000},{"d":"2014-05-13","o":19.28,"h":19.51,"l":18.81,"c":18.84,"v":1378100},{"d":"2014-05-14","o":18.75,"h":19.56,"l":18.45,"c":18.87,"v":1131600},{"d":"2014-05-15","o":19.85,"h":20.22,"l":18.85,"c":19.7,"v":2020700},{"d":"2014-05-16","o":19.68,"h":19.68,"l":18.49,"c":19.05,"v":1868900},{"d":"2014-05-19","o":18.99,"h":19.45,"l":18.93,"c":19.2,"v":966100},{"d":"2014-05-20","o":19.13,"h":19.49,"l":18.87,"c":19.04,"v":1244600},{"d":"2014-05-21","o":19.12,"h":19.47,"l":18.96,"c":19.22,"v":1056900},{"d":"2014-05-22","o":19.27,"h":20,"l":19.15,"c":19.57,"v":1193800},{"d":"2014-05-23","o":19.58,"h":19.98,"l":19.47,"c":19.8,"v":685200},{"d":"2014-05-27","o":20.06,"h":20.9,"l":20,"c":20.7,"v":1109200},{"d":"2014-05-28","o":20.78,"h":21.26,"l":20.54,"c":20.92,"v":1338800},{"d":"2014-05-29","o":21.07,"h":21.5,"l":21.03,"c":21.25,"v":735000},{"d":"2014-05-30","o":21.33,"h":21.45,"l":20.28,"c":20.65,"v":995500},{"d":"2014-06-02","o":20.64,"h":20.72,"l":19.68,"c":20.45,"v":857200},{"d":"2014-06-03","o":20.25,"h":20.36,"l":19.66,"c":20.16,"v":907900},{"d":"2014-06-04","o":20.05,"h":21.32,"l":19.72,"c":21.2,"v":1083000},{"d":"2014-06-05","o":21.19,"h":22.22,"l":21.15,"c":21.7,"v":1266600},{"d":"2014-06-06","o":21.78,"h":22.18,"l":21.47,"c":21.99,"v":808300},{"d":"2014-06-09","o":21.99,"h":23.38,"l":21.8,"c":22.93,"v":1388400},{"d":"2014-06-10","o":22.77,"h":23.19,"l":22.33,"c":23.1,"v":1025100},{"d":"2014-06-11","o":22.73,"h":23.38,"l":22.53,"c":22.8,"v":1105800},{"d":"2014-06-12","o":23.04,"h":23.89,"l":22.4,"c":23.03,"v":1115600},{"d":"2014-06-13","o":23.16,"h":23.46,"l":22.57,"c":23.05,"v":820200},{"d":"2014-06-16","o":22.95,"h":23.26,"l":22.65,"c":23.04,"v":1023500},{"d":"2014-06-17","o":23.02,"h":23.57,"l":22.8,"c":23.22,"v":771900},{"d":"2014-06-18","o":23.19,"h":23.7,"l":22.85,"c":23.67,"v":649900},{"d":"2014-06-19","o":23.75,"h":23.91,"l":22.8,"c":23.16,"v":1373300},{"d":"2014-06-20","o":23.24,"h":23.3,"l":22.7,"c":23.06,"v":1340200},{"d":"2014-06-23","o":23.09,"h":23.36,"l":22.87,"c":22.97,"v":671200},{"d":"2014-06-24","o":23,"h":23.6,"l":22.69,"c":22.82,"v":1367300},{"d":"2014-06-25","o":22.71,"h":23.17,"l":22.34,"c":23.04,"v":1020500},{"d":"2014-06-26","o":23.13,"h":23.13,"l":22.61,"c":22.81,"v":686500},{"d":"2014-06-27","o":22.65,"h":23,"l":21.9,"c":22.41,"v":1436900},{"d":"2014-06-30","o":22.41,"h":23.01,"l":22.2,"c":22.59,"v":1800600},{"d":"2014-07-01","o":22.66,"h":23.5,"l":22.64,"c":23.42,"v":1174600},{"d":"2014-07-02","o":23.36,"h":23.87,"l":23.22,"c":23.49,"v":687200},{"d":"2014-07-03","o":23.57,"h":23.89,"l":23.16,"c":23.64,"v":486800},{"d":"2014-07-07","o":23.63,"h":24.72,"l":23.32,"c":23.42,"v":1722700},{"d":"2014-07-08","o":23.32,"h":23.32,"l":21.34,"c":21.56,"v":2732200},{"d":"2014-07-09","o":21.58,"h":22.03,"l":21.2,"c":21.78,"v":939500},{"d":"2014-07-10","o":20.96,"h":21.78,"l":20.75,"c":21.44,"v":910800},{"d":"2014-07-11","o":21.45,"h":22.43,"l":21.27,"c":22.3,"v":843100},{"d":"2014-07-14","o":22.62,"h":22.63,"l":21.97,"c":22.09,"v":827000},{"d":"2014-07-15","o":22.15,"h":22.3,"l":20.73,"c":20.77,"v":1247900},{"d":"2014-07-16","o":20.91,"h":20.91,"l":19.9,"c":20.25,"v":1515100},{"d":"2014-07-17","o":19.97,"h":20.37,"l":19.21,"c":19.4,"v":1445200},{"d":"2014-07-18","o":19.39,"h":20.35,"l":19.28,"c":20.25,"v":979900},{"d":"2014-07-21","o":20.13,"h":20.55,"l":19.81,"c":20.31,"v":691000},{"d":"2014-07-22","o":20.47,"h":20.63,"l":20,"c":20.16,"v":769100},{"d":"2014-07-23","o":20.34,"h":20.87,"l":20.34,"c":20.73,"v":1079600},{"d":"2014-07-24","o":20.77,"h":21.3,"l":20.37,"c":20.83,"v":1088300},{"d":"2014-07-25","o":20.68,"h":20.91,"l":20.33,"c":20.62,"v":653800},{"d":"2014-07-28","o":20.62,"h":20.62,"l":20.02,"c":20.26,"v":652100},{"d":"2014-07-29","o":20.02,"h":20.98,"l":20.02,"c":20.74,"v":563700},{"d":"2014-07-30","o":21.13,"h":21.49,"l":20.84,"c":21.21,"v":808800},{"d":"2014-07-31","o":20.79,"h":21.23,"l":20.13,"c":20.27,"v":908900},{"d":"2014-08-01","o":20.32,"h":20.82,"l":19.8,"c":20.62,"v":1055000},{"d":"2014-08-04","o":20.74,"h":20.88,"l":19.67,"c":20.7,"v":1379300},{"d":"2014-08-05","o":20.44,"h":20.99,"l":20,"c":20.77,"v":842900},{"d":"2014-08-06","o":20.28,"h":21.4,"l":19.9,"c":21.34,"v":1259000},{"d":"2014-08-07","o":21.42,"h":21.62,"l":20.84,"c":20.94,"v":1027600},{"d":"2014-08-08","o":20.8,"h":21.22,"l":20.46,"c":21.17,"v":880300},{"d":"2014-08-11","o":21.39,"h":21.93,"l":21.02,"c":21.41,"v":709600},{"d":"2014-08-12","o":21.31,"h":21.62,"l":21.09,"c":21.41,"v":650900},{"d":"2014-08-13","o":21.52,"h":22.5,"l":21.43,"c":22.37,"v":1108700},{"d":"2014-08-14","o":22.47,"h":22.94,"l":22.27,"c":22.9,"v":728100},{"d":"2014-08-15","o":23.16,"h":23.24,"l":22.15,"c":22.59,"v":974600},{"d":"2014-08-18","o":22.98,"h":23.15,"l":22.33,"c":22.43,"v":832900},{"d":"2014-08-19","o":22.52,"h":22.76,"l":22.12,"c":22.57,"v":598000},{"d":"2014-08-20","o":22.43,"h":22.84,"l":22.26,"c":22.69,"v":787500},{"d":"2014-08-21","o":22.69,"h":22.8,"l":21.92,"c":22.02,"v":778200},{"d":"2014-08-22","o":22.03,"h":22.28,"l":21.84,"c":22.17,"v":582700},{"d":"2014-08-25","o":22.53,"h":23.24,"l":22.16,"c":23.15,"v":805300},{"d":"2014-08-26","o":23.2,"h":24.4,"l":23.13,"c":23.81,"v":1161600},{"d":"2014-08-27","o":23.89,"h":24.2,"l":23.47,"c":23.58,"v":683400},{"d":"2014-08-28","o":23.41,"h":24.02,"l":23.33,"c":23.61,"v":560200},{"d":"2014-08-29","o":23.61,"h":24.14,"l":23.58,"c":23.98,"v":636500},{"d":"2014-09-02","o":26.76,"h":27.12,"l":25.2,"c":26.61,"v":5953300},{"d":"2014-09-03","o":26.72,"h":27.67,"l":26.5,"c":26.9,"v":2482500},{"d":"2014-09-04","o":27,"h":27.28,"l":26.64,"c":26.69,"v":1392000},{"d":"2014-09-05","o":26.74,"h":27.18,"l":26.22,"c":26.96,"v":1217700},{"d":"2014-09-08","o":26.97,"h":28.48,"l":26.92,"c":27.93,"v":2149900},{"d":"2014-09-09","o":27.9,"h":27.9,"l":26.85,"c":26.98,"v":1040900},{"d":"2014-09-10","o":27.07,"h":27.55,"l":26.89,"c":27.31,"v":976600},{"d":"2014-09-11","o":27.15,"h":27.59,"l":27.04,"c":27.47,"v":770800},{"d":"2014-09-12","o":29.16,"h":29.31,"l":28.1,"c":28.24,"v":3597100},{"d":"2014-09-15","o":28.52,"h":28.72,"l":26.16,"c":26.79,"v":2208500},{"d":"2014-09-16","o":26.75,"h":27.21,"l":26.42,"c":27.04,"v":1034600},{"d":"2014-09-17","o":27.09,"h":27.78,"l":27.09,"c":27.45,"v":984200},{"d":"2014-09-18","o":27.56,"h":27.69,"l":26.92,"c":27.57,"v":828700},{"d":"2014-09-19","o":27.72,"h":27.75,"l":26.36,"c":26.64,"v":1948900},{"d":"2014-09-22","o":26.42,"h":26.54,"l":25.61,"c":26.15,"v":1023900},{"d":"2014-09-23","o":25.94,"h":26.58,"l":25.75,"c":26,"v":846000},{"d":"2014-09-24","o":26.1,"h":27.2,"l":26.1,"c":26.83,"v":812400},{"d":"2014-09-25","o":26.71,"h":26.99,"l":25.56,"c":25.71,"v":1312400},{"d":"2014-09-26","o":25.96,"h":26.16,"l":25.69,"c":25.89,"v":754200},{"d":"2014-09-29","o":25.29,"h":26.21,"l":25.14,"c":25.67,"v":1000600},{"d":"2014-09-30","o":25.71,"h":25.78,"l":24.46,"c":24.76,"v":1342000},{"d":"2014-10-01","o":24.72,"h":24.76,"l":24.01,"c":24.46,"v":1253600},{"d":"2014-10-02","o":24.42,"h":25.37,"l":24.05,"c":25.15,"v":1171200},{"d":"2014-10-03","o":25.52,"h":25.93,"l":25.02,"c":25.47,"v":999400},{"d":"2014-10-06","o":25.49,"h":25.68,"l":24.51,"c":24.88,"v":731100},{"d":"2014-10-07","o":24.62,"h":24.73,"l":23.76,"c":23.98,"v":1172800},{"d":"2014-10-08","o":23.93,"h":25.58,"l":23.81,"c":25.25,"v":1660300},{"d":"2014-10-09","o":25.24,"h":25.42,"l":23.81,"c":24.16,"v":1152900},{"d":"2014-10-10","o":23.82,"h":24.69,"l":23.17,"c":23.4,"v":951200},{"d":"2014-10-13","o":23.57,"h":24.09,"l":22.04,"c":22.98,"v":1360600},{"d":"2014-10-14","o":23.31,"h":23.9,"l":22.54,"c":22.88,"v":1708100},{"d":"2014-10-15","o":22.34,"h":25.22,"l":22.25,"c":25.11,"v":2055000},{"d":"2014-10-16","o":25.35,"h":25.77,"l":24.04,"c":25.29,"v":1555800},{"d":"2014-10-17","o":25.95,"h":26.87,"l":25.7,"c":26.06,"v":1592100},{"d":"2014-10-20","o":25.93,"h":26.83,"l":25.84,"c":26.58,"v":893300},{"d":"2014-10-21","o":26.88,"h":26.99,"l":26.19,"c":26.77,"v":929500},{"d":"2014-10-22","o":26.82,"h":27.14,"l":25.87,"c":25.92,"v":1035200},{"d":"2014-10-23","o":26.25,"h":26.59,"l":25.9,"c":26.25,"v":782700},{"d":"2014-10-24","o":26.23,"h":26.95,"l":26.06,"c":26.92,"v":1007800},{"d":"2014-10-27","o":26.65,"h":27.32,"l":26.35,"c":27.04,"v":741600},{"d":"2014-10-28","o":27.29,"h":28.03,"l":27.23,"c":27.89,"v":1041400},{"d":"2014-10-29","o":27.89,"h":28.08,"l":27.29,"c":27.63,"v":884300},{"d":"2014-10-30","o":27.51,"h":28.64,"l":27.42,"c":28.05,"v":1285000},{"d":"2014-10-31","o":28.75,"h":28.95,"l":27.68,"c":27.7,"v":1286800},{"d":"2014-11-03","o":27.68,"h":28.12,"l":27.32,"c":27.9,"v":1192800},{"d":"2014-11-04","o":27.67,"h":28.06,"l":27.37,"c":27.66,"v":877600},{"d":"2014-11-05","o":28.05,"h":28.05,"l":27.05,"c":27.19,"v":871500},{"d":"2014-11-06","o":27.36,"h":27.96,"l":27.28,"c":27.94,"v":551800},{"d":"2014-11-07","o":27.87,"h":27.99,"l":27.03,"c":27.69,"v":984800},{"d":"2014-11-10","o":27.6,"h":28.48,"l":27.4,"c":28.21,"v":1117700},{"d":"2014-11-11","o":26.57,"h":28.19,"l":26.57,"c":27.5,"v":1555300},{"d":"2014-11-12","o":27.38,"h":27.47,"l":27,"c":27.27,"v":1367900},{"d":"2014-11-13","o":27,"h":28.3,"l":27,"c":27.9,"v":1650500},{"d":"2014-11-14","o":27.9,"h":27.9,"l":26.7,"c":27.14,"v":1032700},{"d":"2014-11-17","o":27.04,"h":27.79,"l":26.77,"c":27.08,"v":603000},{"d":"2014-11-18","o":27.2,"h":28.4,"l":27.11,"c":27.79,"v":847400},{"d":"2014-11-19","o":27.64,"h":27.87,"l":27.3,"c":27.33,"v":619200},{"d":"2014-11-20","o":27.28,"h":28.25,"l":27.24,"c":27.74,"v":854000},{"d":"2014-11-21","o":28.77,"h":29.55,"l":28.23,"c":28.43,"v":2205700},{"d":"2014-11-24","o":28.7,"h":29.73,"l":28.68,"c":29.53,"v":1390000},{"d":"2014-11-25","o":29.64,"h":29.8,"l":29.07,"c":29.53,"v":842100},{"d":"2014-11-26","o":29.66,"h":30.2,"l":29.31,"c":29.95,"v":1124900},{"d":"2014-11-28","o":30.16,"h":30.87,"l":29.57,"c":29.87,"v":837500},{"d":"2014-12-01","o":29.75,"h":29.75,"l":28.6,"c":28.68,"v":1307600},{"d":"2014-12-02","o":29.18,"h":30.45,"l":29.18,"c":30.11,"v":1529600},{"d":"2014-12-03","o":30.17,"h":30.57,"l":29.58,"c":30.41,"v":938800},{"d":"2014-12-04","o":30.35,"h":30.63,"l":30.02,"c":30.46,"v":852300},{"d":"2014-12-05","o":30.47,"h":31.16,"l":30.33,"c":31.16,"v":1170000},{"d":"2014-12-08","o":31.22,"h":32.72,"l":31.22,"c":32.19,"v":2102700},{"d":"2014-12-09","o":31.84,"h":33.1,"l":31.4,"c":32.78,"v":1707800},{"d":"2014-12-10","o":32.78,"h":33.43,"l":32.15,"c":32.3,"v":1400300},{"d":"2014-12-11","o":32.64,"h":33.34,"l":32.46,"c":32.63,"v":1202900},{"d":"2014-12-12","o":32.12,"h":33.11,"l":32,"c":32.53,"v":1091700},{"d":"2014-12-15","o":32.86,"h":32.86,"l":30.25,"c":30.34,"v":2242500},{"d":"2014-12-16","o":29,"h":30.97,"l":29,"c":30.02,"v":1222900},{"d":"2014-12-17","o":30.07,"h":31.56,"l":29.81,"c":31.5,"v":1153500},{"d":"2014-12-18","o":32.07,"h":33.02,"l":31.75,"c":32.85,"v":1341900},{"d":"2014-12-19","o":32.86,"h":33.49,"l":32.54,"c":32.98,"v":2097800},{"d":"2014-12-22","o":32.85,"h":32.89,"l":31.77,"c":32.24,"v":1279400},{"d":"2014-12-23","o":32.32,"h":32.54,"l":29.41,"c":30.17,"v":2101700},{"d":"2014-12-24","o":30.15,"h":31.5,"l":30.01,"c":30.95,"v":676000},{"d":"2014-12-26","o":31.23,"h":32.05,"l":31.12,"c":31.73,"v":627900},{"d":"2014-12-29","o":31.7,"h":32.18,"l":31.61,"c":31.96,"v":624000},{"d":"2014-12-30","o":31.81,"h":32.24,"l":31.57,"c":31.69,"v":686600},{"d":"2014-12-31","o":31.78,"h":32.7,"l":31.69,"c":31.75,"v":848800},{"d":"2015-01-02","o":32.17,"h":32.75,"l":31.1,"c":31.15,"v":1261200},{"d":"2015-01-05","o":31.02,"h":31.59,"l":30.58,"c":31.1,"v":1016800},{"d":"2015-01-06","o":31.32,"h":31.49,"l":30.84,"c":30.98,"v":1541300},{"d":"2015-01-07","o":31.34,"h":32.16,"l":31.2,"c":32.16,"v":1572400},{"d":"2015-01-08","o":32.41,"h":32.62,"l":32.01,"c":32.5,"v":1051700},{"d":"2015-01-09","o":32.5,"h":33.73,"l":31.86,"c":33.37,"v":1601700},{"d":"2015-01-12","o":33.55,"h":34.64,"l":33.55,"c":34.25,"v":1699300},{"d":"2015-01-13","o":34.76,"h":35.01,"l":33.95,"c":34.46,"v":2350000},{"d":"2015-01-14","o":33.95,"h":34.36,"l":33.58,"c":33.76,"v":1354100},{"d":"2015-01-15","o":33.89,"h":34.14,"l":32.16,"c":32.17,"v":1744300},{"d":"2015-01-16","o":32.07,"h":32.9,"l":31.5,"c":32.68,"v":1038100},{"d":"2015-01-20","o":32.83,"h":33.23,"l":31.33,"c":33.11,"v":1393200},{"d":"2015-01-21","o":32.85,"h":33.21,"l":31.85,"c":32.47,"v":1116900},{"d":"2015-01-22","o":32.71,"h":32.73,"l":31.4,"c":32.57,"v":932100},{"d":"2015-01-23","o":32.46,"h":32.46,"l":31.31,"c":31.88,"v":1445600},{"d":"2015-01-26","o":31.92,"h":32.62,"l":31.63,"c":32.28,"v":1581100},{"d":"2015-01-27","o":31.62,"h":32.17,"l":31.61,"c":31.7,"v":1647500},{"d":"2015-01-28","o":32.67,"h":32.69,"l":30.84,"c":31.22,"v":2472500},{"d":"2015-01-29","o":31.42,"h":31.51,"l":30.26,"c":31.05,"v":1244200},{"d":"2015-01-30","o":30.88,"h":31.73,"l":30.36,"c":30.43,"v":1130100},{"d":"2015-02-02","o":31.47,"h":31.85,"l":30.4,"c":31.11,"v":1312400},{"d":"2015-02-03","o":31.2,"h":31.79,"l":30.26,"c":31.76,"v":1526700},{"d":"2015-02-04","o":31.51,"h":31.74,"l":30.32,"c":31.36,"v":1497700},{"d":"2015-02-05","o":31.54,"h":32.53,"l":31.14,"c":32.51,"v":1042700},{"d":"2015-02-06","o":33.01,"h":33.61,"l":32.18,"c":32.48,"v":1217800},{"d":"2015-02-09","o":32.06,"h":32.74,"l":31.94,"c":32.12,"v":847000},{"d":"2015-02-10","o":32.49,"h":33.65,"l":32.2,"c":33.47,"v":1043900},{"d":"2015-02-11","o":33.55,"h":34.32,"l":33,"c":33.33,"v":850000},{"d":"2015-02-12","o":33.59,"h":33.93,"l":33.05,"c":33.84,"v":836500},{"d":"2015-02-13","o":33.98,"h":34.24,"l":33.32,"c":34.21,"v":774700},{"d":"2015-02-17","o":34.2,"h":35.39,"l":34.14,"c":35.03,"v":1649600},{"d":"2015-02-18","o":35,"h":35.78,"l":34.67,"c":35.72,"v":1434000},{"d":"2015-02-19","o":35.67,"h":37.21,"l":35.67,"c":36.8,"v":1510000},{"d":"2015-02-20","o":36.9,"h":37.97,"l":36.8,"c":37.45,"v":1216600},{"d":"2015-02-23","o":37.5,"h":38.34,"l":37.28,"c":37.62,"v":1498200},{"d":"2015-02-24","o":38.29,"h":38.43,"l":36.64,"c":37.44,"v":1518800},{"d":"2015-02-25","o":37.37,"h":37.88,"l":36.8,"c":37.4,"v":1055900},{"d":"2015-02-26","o":37.48,"h":38,"l":36.73,"c":37.78,"v":1042600},{"d":"2015-02-27","o":36.87,"h":38.48,"l":36.87,"c":37.97,"v":1406200},{"d":"2015-03-02","o":38.25,"h":38.5,"l":37.82,"c":38.23,"v":1646000},{"d":"2015-03-03","o":38.22,"h":38.54,"l":37.94,"c":38.14,"v":861600},{"d":"2015-03-04","o":37.88,"h":38.27,"l":37.26,"c":38.14,"v":1167600},{"d":"2015-03-05","o":38.33,"h":40.25,"l":38.31,"c":39.26,"v":1910100},{"d":"2015-03-06","o":39,"h":39.7,"l":38.82,"c":38.94,"v":1322700},{"d":"2015-03-09","o":39.06,"h":39.3,"l":38.2,"c":38.93,"v":1204300},{"d":"2015-03-10","o":38.66,"h":46.48,"l":38.35,"c":45.88,"v":8234500},{"d":"2015-03-11","o":45.75,"h":45.86,"l":42.29,"c":44.76,"v":8625300},{"d":"2015-03-12","o":34.6,"h":36.73,"l":33.33,"c":34.82,"v":15280000},{"d":"2015-03-13","o":34.69,"h":35.66,"l":34,"c":34.45,"v":3719300},{"d":"2015-03-16","o":34,"h":35.2,"l":32.8,"c":35.18,"v":5047100},{"d":"2015-03-17","o":34.71,"h":35.47,"l":34.01,"c":34.31,"v":1985700},{"d":"2015-03-18","o":33.81,"h":34.64,"l":33.47,"c":34.46,"v":1869500},{"d":"2015-03-19","o":34.43,"h":35.45,"l":34.08,"c":34.99,"v":2196700},{"d":"2015-03-20","o":35.24,"h":35.75,"l":33.95,"c":34.45,"v":2360000},{"d":"2015-03-23","o":34.09,"h":34.29,"l":33.29,"c":33.99,"v":1570500},{"d":"2015-03-24","o":33.97,"h":34.5,"l":33.3,"c":33.65,"v":1387100},{"d":"2015-03-25","o":33.82,"h":34,"l":30.27,"c":31.2,"v":4134300},{"d":"2015-03-26","o":30.52,"h":31.24,"l":29.45,"c":30.37,"v":3248200},{"d":"2015-03-27","o":30.41,"h":32.12,"l":30.41,"c":31.96,"v":2174200},{"d":"2015-03-30","o":32.06,"h":33.38,"l":32.01,"c":33.35,"v":2483300},{"d":"2015-03-31","o":32.85,"h":33.4,"l":32.5,"c":32.59,"v":1511500},{"d":"2015-04-01","o":32.53,"h":32.68,"l":31.16,"c":32.04,"v":1727000},{"d":"2015-04-02","o":31.87,"h":32.18,"l":31.37,"c":31.49,"v":1233500},{"d":"2015-04-06","o":31,"h":32.55,"l":31,"c":31.96,"v":1329000},{"d":"2015-04-07","o":32.04,"h":33.6,"l":32.04,"c":32.84,"v":1428300},{"d":"2015-04-08","o":32.9,"h":34.35,"l":32.81,"c":34.17,"v":1641700},{"d":"2015-04-09","o":34.09,"h":35.37,"l":34,"c":35.11,"v":2045100},{"d":"2015-04-10","o":35.39,"h":37.93,"l":34.72,"c":37.53,"v":3398200},{"d":"2015-04-13","o":37.43,"h":38.43,"l":37.05,"c":37.46,"v":1684200},{"d":"2015-04-14","o":37.5,"h":38,"l":36.52,"c":36.81,"v":1269400},{"d":"2015-04-15","o":37.2,"h":38.13,"l":37.02,"c":37.5,"v":1721000},{"d":"2015-04-16","o":38.51,"h":38.68,"l":37.64,"c":38.67,"v":2431500},{"d":"2015-04-17","o":38.05,"h":39.33,"l":37.88,"c":38.03,"v":1755300},{"d":"2015-04-20","o":38.53,"h":38.77,"l":37.62,"c":38.12,"v":1184200},{"d":"2015-04-21","o":38.37,"h":39.07,"l":38.11,"c":38.75,"v":1017000},{"d":"2015-04-22","o":39.05,"h":39.46,"l":38.36,"c":38.55,"v":1484200},{"d":"2015-04-23","o":38.44,"h":39.46,"l":38.25,"c":38.9,"v":1478800},{"d":"2015-04-24","o":38.79,"h":39,"l":38.02,"c":38.36,"v":1214600},{"d":"2015-04-27","o":38.34,"h":38.79,"l":35.72,"c":36.05,"v":2106800},{"d":"2015-04-28","o":36.23,"h":37,"l":34.78,"c":36.02,"v":1585000},{"d":"2015-04-29","o":35.86,"h":36.61,"l":35.36,"c":35.86,"v":1160400},{"d":"2015-04-30","o":35.53,"h":36.35,"l":33.43,"c":34.17,"v":2227200},{"d":"2015-05-01","o":34.26,"h":35.74,"l":34.24,"c":35.67,"v":1345500},{"d":"2015-05-04","o":35.59,"h":37.19,"l":35.54,"c":36.56,"v":1538800},{"d":"2015-05-05","o":36.3,"h":36.48,"l":35.4,"c":35.69,"v":1097400},{"d":"2015-05-06","o":36.4,"h":37.37,"l":36.16,"c":36.77,"v":1410600},{"d":"2015-05-07","o":36.65,"h":37.35,"l":36.08,"c":36.56,"v":1111400},{"d":"2015-05-08","o":37.27,"h":38.49,"l":36.6,"c":37.94,"v":1352000},{"d":"2015-05-11","o":38.01,"h":38.64,"l":37.81,"c":38.37,"v":731000},{"d":"2015-05-12","o":38.15,"h":39.15,"l":37.73,"c":38.86,"v":940500},{"d":"2015-05-13","o":38.88,"h":39.38,"l":38.39,"c":38.92,"v":904600},{"d":"2015-05-14","o":39.02,"h":39.64,"l":38.56,"c":39.05,"v":1163100},{"d":"2015-05-15","o":39.15,"h":39.41,"l":38.67,"c":39.17,"v":712600},{"d":"2015-05-18","o":39.01,"h":40.69,"l":38.85,"c":40.31,"v":1485700},{"d":"2015-05-19","o":40.33,"h":40.83,"l":39.87,"c":40.24,"v":934400},{"d":"2015-05-20","o":40.23,"h":40.3,"l":39.43,"c":39.83,"v":1445700},{"d":"2015-05-21","o":39.69,"h":40.44,"l":39.69,"c":40.22,"v":1134700},{"d":"2015-05-22","o":40.29,"h":40.8,"l":40.19,"c":40.55,"v":802200},{"d":"2015-05-26","o":40.47,"h":40.99,"l":39.74,"c":40.1,"v":1047100},{"d":"2015-05-27","o":40.13,"h":40.87,"l":39.51,"c":40.82,"v":903800},{"d":"2015-05-28","o":40.67,"h":40.79,"l":39.55,"c":40.19,"v":837500},{"d":"2015-05-29","o":40.16,"h":41.84,"l":40.16,"c":41.2,"v":1255900},{"d":"2015-06-01","o":41.4,"h":41.68,"l":40.52,"c":41.29,"v":794400},{"d":"2015-06-02","o":41.13,"h":42.13,"l":40.75,"c":41.55,"v":678700},{"d":"2015-06-03","o":41.85,"h":42.09,"l":41.28,"c":41.7,"v":776800},{"d":"2015-06-04","o":41.51,"h":41.87,"l":40.45,"c":41.14,"v":712900},{"d":"2015-06-05","o":41.14,"h":42.38,"l":40.82,"c":42.16,"v":803200},{"d":"2015-06-08","o":42.16,"h":42.44,"l":40.83,"c":40.89,"v":1167800},{"d":"2015-06-09","o":40.64,"h":40.95,"l":38.6,"c":39.13,"v":1492500},{"d":"2015-06-10","o":39.36,"h":39.55,"l":38.17,"c":39.19,"v":1388600},{"d":"2015-06-11","o":39.3,"h":39.8,"l":39.14,"c":39.78,"v":790700},{"d":"2015-06-12","o":39.55,"h":39.92,"l":39.23,"c":39.4,"v":534500},{"d":"2015-06-15","o":39.24,"h":39.53,"l":38.8,"c":39.06,"v":706600},{"d":"2015-06-16","o":40.11,"h":40.81,"l":39.47,"c":39.56,"v":1025100},{"d":"2015-06-17","o":39.6,"h":40.76,"l":39.56,"c":40.16,"v":924500},{"d":"2015-06-18","o":40.16,"h":41.96,"l":40.15,"c":41.57,"v":1377700},{"d":"2015-06-19","o":41.69,"h":42.03,"l":41.07,"c":41.75,"v":1084100},{"d":"2015-06-22","o":42.11,"h":42.61,"l":41.62,"c":42.58,"v":802600},{"d":"2015-06-23","o":43,"h":43,"l":42.29,"c":42.92,"v":643300},{"d":"2015-06-24","o":42.9,"h":43.24,"l":42.38,"c":42.7,"v":922500},{"d":"2015-06-25","o":43.04,"h":43.15,"l":42.4,"c":42.76,"v":618400},{"d":"2015-06-26","o":42.97,"h":43,"l":41.47,"c":41.93,"v":1047700},{"d":"2015-06-29","o":41.4,"h":42,"l":39.83,"c":39.86,"v":1109000},{"d":"2015-06-30","o":40.57,"h":42.02,"l":40.54,"c":41.88,"v":1097800},{"d":"2015-07-01","o":42.42,"h":42.48,"l":41.22,"c":41.67,"v":775200},{"d":"2015-07-02","o":41.95,"h":42.02,"l":41.16,"c":41.69,"v":433900},{"d":"2015-07-06","o":41.3,"h":42,"l":40.77,"c":41.57,"v":750400},{"d":"2015-07-07","o":41.71,"h":42,"l":40.64,"c":41.98,"v":594500},{"d":"2015-07-08","o":41.62,"h":41.85,"l":40.16,"c":40.59,"v":828500},{"d":"2015-07-09","o":41.02,"h":42.43,"l":40.76,"c":42.18,"v":908200},{"d":"2015-07-10","o":42.8,"h":44.09,"l":42.29,"c":43.94,"v":1228400},{"d":"2015-07-13","o":44.45,"h":45.1,"l":44,"c":44.79,"v":989300},{"d":"2015-07-14","o":44.98,"h":49.24,"l":44.85,"c":48.69,"v":2393400},{"d":"2015-07-15","o":49.18,"h":51.99,"l":47.74,"c":48.91,"v":2724200},{"d":"2015-07-16","o":49.69,"h":50.34,"l":49.01,"c":49.99,"v":1393900},{"d":"2015-07-17","o":50.2,"h":50.56,"l":49.43,"c":50.1,"v":1008400},{"d":"2015-07-20","o":50.76,"h":51.24,"l":49.7,"c":49.79,"v":991900},{"d":"2015-07-21","o":49.6,"h":50,"l":48.1,"c":48.9,"v":1024000},{"d":"2015-07-22","o":48.27,"h":49.81,"l":47.75,"c":49.76,"v":758100},{"d":"2015-07-23","o":49.79,"h":49.85,"l":48.77,"c":49.32,"v":684100},{"d":"2015-07-24","o":48.78,"h":50.4,"l":48.4,"c":48.75,"v":1182400},{"d":"2015-07-27","o":48.27,"h":48.67,"l":47.29,"c":47.56,"v":1290400},{"d":"2015-07-28","o":48.07,"h":49.67,"l":47.79,"c":49.3,"v":1161200},{"d":"2015-07-29","o":49.35,"h":49.82,"l":47.91,"c":48.6,"v":1130700},{"d":"2015-07-30","o":48.6,"h":48.83,"l":47.01,"c":47.82,"v":1054100},{"d":"2015-07-31","o":48.25,"h":49.7,"l":47.76,"c":48.81,"v":696700},{"d":"2015-08-03","o":48.8,"h":49.25,"l":47.35,"c":48.19,"v":629700},{"d":"2015-08-04","o":48.35,"h":48.5,"l":47.32,"c":47.7,"v":682600},{"d":"2015-08-05","o":48.28,"h":48.58,"l":47.02,"c":47.6,"v":1037900},{"d":"2015-08-06","o":47.91,"h":47.96,"l":42.76,"c":45.15,"v":2130900},{"d":"2015-08-07","o":43.02,"h":43.42,"l":37.27,"c":39.14,"v":4793900},{"d":"2015-08-10","o":39.15,"h":39.8,"l":38.31,"c":39.43,"v":1865000},{"d":"2015-08-11","o":38.64,"h":39.93,"l":37.38,"c":38.05,"v":1558800},{"d":"2015-08-12","o":37.4,"h":39.7,"l":36.52,"c":39.31,"v":1745700},{"d":"2015-08-13","o":39.22,"h":40,"l":37.69,"c":38,"v":929300},{"d":"2015-08-14","o":37.91,"h":38.18,"l":36.61,"c":37.88,"v":916900},{"d":"2015-08-17","o":37.47,"h":39.48,"l":37,"c":39.44,"v":1027200},{"d":"2015-08-18","o":39.07,"h":39.35,"l":38.38,"c":38.8,"v":987300},{"d":"2015-08-19","o":38.8,"h":38.91,"l":37.49,"c":38.14,"v":743200},{"d":"2015-08-20","o":37.03,"h":38,"l":35.96,"c":35.99,"v":1259100},{"d":"2015-08-21","o":34.87,"h":36.54,"l":34.37,"c":35.65,"v":1431300},{"d":"2015-08-24","o":33.76,"h":35.83,"l":32.23,"c":33.6,"v":1474700},{"d":"2015-08-25","o":35.51,"h":35.74,"l":34.02,"c":34.14,"v":1219400},{"d":"2015-08-26","o":35.36,"h":36.45,"l":33.78,"c":36.38,"v":1105500},{"d":"2015-08-27","o":38.5,"h":38.87,"l":36.87,"c":37.91,"v":1360900},{"d":"2015-08-28","o":37.53,"h":38.41,"l":37.02,"c":38.17,"v":777400},{"d":"2015-08-31","o":37.66,"h":39.1,"l":36.55,"c":36.63,"v":876700},{"d":"2015-09-01","o":35.84,"h":37.19,"l":35.5,"c":35.91,"v":865800},{"d":"2015-09-02","o":36.58,"h":38.11,"l":35.85,"c":38.07,"v":993600},{"d":"2015-09-03","o":42.18,"h":43.5,"l":38.4,"c":39.13,"v":3619100},{"d":"2015-09-04","o":38.77,"h":40.95,"l":37.95,"c":39.46,"v":1511900},{"d":"2015-09-08","o":40.39,"h":41.92,"l":39.5,"c":41.79,"v":1255200},{"d":"2015-09-09","o":42.56,"h":42.71,"l":40.07,"c":40.23,"v":1021400},{"d":"2015-09-10","o":40.31,"h":41.4,"l":40.03,"c":41.17,"v":753800},{"d":"2015-09-11","o":41.06,"h":41.72,"l":40.4,"c":41.69,"v":1323300},{"d":"2015-09-14","o":41.91,"h":42.79,"l":40.79,"c":42.33,"v":1117200},{"d":"2015-09-15","o":42.59,"h":42.71,"l":41.69,"c":42.21,"v":963600},{"d":"2015-09-16","o":42.45,"h":42.99,"l":41.44,"c":42.66,"v":864000},{"d":"2015-09-17","o":42.48,"h":43.6,"l":42.19,"c":43.16,"v":1256400},{"d":"2015-09-18","o":42.68,"h":43.6,"l":42.26,"c":43.33,"v":1429900},{"d":"2015-09-21","o":43.89,"h":43.89,"l":38.78,"c":39.09,"v":1997200},{"d":"2015-09-22","o":38.54,"h":39.52,"l":37.44,"c":38.12,"v":1216500},{"d":"2015-09-23","o":38.37,"h":38.9,"l":36.88,"c":37.85,"v":1068600},{"d":"2015-09-24","o":37.51,"h":37.71,"l":35.96,"c":36.96,"v":1326200},{"d":"2015-09-25","o":37.69,"h":37.74,"l":33.42,"c":34.15,"v":1830700},{"d":"2015-09-28","o":33.97,"h":34.13,"l":30.41,"c":31.83,"v":2086200},{"d":"2015-09-29","o":31.95,"h":33.21,"l":30.03,"c":30.61,"v":1750800},{"d":"2015-09-30","o":31.25,"h":33.41,"l":31.25,"c":33.07,"v":1765700},{"d":"2015-10-01","o":32.86,"h":33.38,"l":31.66,"c":33.2,"v":1244900},{"d":"2015-10-02","o":32.69,"h":35.24,"l":32.13,"c":35.12,"v":1880500},{"d":"2015-10-05","o":35.55,"h":36.45,"l":34.08,"c":34.47,"v":1377000},{"d":"2015-10-06","o":34.13,"h":34.53,"l":31.28,"c":32.36,"v":1200800},{"d":"2015-10-07","o":32.57,"h":33.59,"l":31.35,"c":32.78,"v":1330700},{"d":"2015-10-08","o":32.52,"h":32.64,"l":30.51,"c":32.08,"v":1148200},{"d":"2015-10-09","o":32.21,"h":33.14,"l":31.34,"c":32.43,"v":852500},{"d":"2015-10-12","o":32.74,"h":33.08,"l":31.44,"c":32.81,"v":842200},{"d":"2015-10-13","o":32.46,"h":33.68,"l":31.77,"c":31.83,"v":883600},{"d":"2015-10-14","o":32,"h":33.19,"l":31.48,"c":32.08,"v":1043100},{"d":"2015-10-15","o":31.97,"h":34.4,"l":31.61,"c":34.35,"v":1514000},{"d":"2015-10-16","o":34.48,"h":35.21,"l":33.06,"c":33.69,"v":1139800},{"d":"2015-10-19","o":33.64,"h":35.14,"l":32.78,"c":33.97,"v":898600},{"d":"2015-10-20","o":33.79,"h":33.93,"l":32.07,"c":32.35,"v":884000},{"d":"2015-10-21","o":32.87,"h":33.09,"l":30.58,"c":32.22,"v":1009200},{"d":"2015-10-22","o":32.48,"h":33.09,"l":31.16,"c":32.55,"v":1169800},{"d":"2015-10-23","o":32.95,"h":34.3,"l":32.72,"c":33.8,"v":1086400},{"d":"2015-10-26","o":33.66,"h":34.62,"l":32.9,"c":33.46,"v":991500},{"d":"2015-10-27","o":33.22,"h":34.17,"l":33.03,"c":34.09,"v":957700},{"d":"2015-10-28","o":34.17,"h":36.49,"l":33.05,"c":36.44,"v":1128100},{"d":"2015-10-29","o":36.48,"h":38.05,"l":35.82,"c":35.97,"v":1307500},{"d":"2015-10-30","o":35.93,"h":36.85,"l":34.72,"c":34.82,"v":1072100},{"d":"2015-11-02","o":37.09,"h":40.84,"l":36.34,"c":40.18,"v":3753200},{"d":"2015-11-03","o":40.12,"h":43.07,"l":39.42,"c":42.28,"v":2641500},{"d":"2015-11-04","o":42.25,"h":43.3,"l":41.6,"c":42.29,"v":1751000},{"d":"2015-11-05","o":42.07,"h":42.41,"l":40.33,"c":41.54,"v":1410600},{"d":"2015-11-06","o":41.15,"h":41.73,"l":34.97,"c":36.75,"v":4266000},{"d":"2015-11-09","o":36.54,"h":36.8,"l":35.02,"c":35.21,"v":2223700},{"d":"2015-11-10","o":35,"h":36.18,"l":34.82,"c":35.97,"v":1256800},{"d":"2015-11-11","o":36.22,"h":36.89,"l":35.61,"c":35.66,"v":886200},{"d":"2015-11-12","o":35.22,"h":36.38,"l":34.87,"c":34.97,"v":858100},{"d":"2015-11-13","o":34.88,"h":35.96,"l":34.51,"c":35.05,"v":1110000},{"d":"2015-11-16","o":34.79,"h":35.47,"l":33.7,"c":34.89,"v":997400},{"d":"2015-11-17","o":35.09,"h":35.4,"l":34.25,"c":34.57,"v":1122800},{"d":"2015-11-18","o":34.64,"h":36.33,"l":34.33,"c":36.31,"v":1190400},{"d":"2015-11-19","o":36.39,"h":36.98,"l":35.59,"c":35.87,"v":832500},{"d":"2015-11-20","o":36.05,"h":36.76,"l":35.77,"c":36,"v":708000},{"d":"2015-11-23","o":35.78,"h":37.56,"l":35.78,"c":37.07,"v":891400},{"d":"2015-11-24","o":36.91,"h":37.93,"l":36.51,"c":37.62,"v":968800},{"d":"2015-11-25","o":37.51,"h":39.15,"l":37.51,"c":38.28,"v":1144900},{"d":"2015-11-27","o":38.51,"h":39.36,"l":38.33,"c":39.2,"v":577300},{"d":"2015-11-30","o":39.25,"h":39.41,"l":37.77,"c":37.95,"v":966200},{"d":"2015-12-01","o":38.3,"h":38.3,"l":36.3,"c":37.51,"v":799400},{"d":"2015-12-02","o":37.5,"h":38.55,"l":37.21,"c":37.48,"v":954600},{"d":"2015-12-03","o":37.64,"h":37.64,"l":34.84,"c":35.24,"v":1050000},{"d":"2015-12-04","o":35.29,"h":36.28,"l":34.57,"c":36.15,"v":934300},{"d":"2015-12-07","o":36,"h":36.06,"l":34.28,"c":34.43,"v":943500},{"d":"2015-12-08","o":34.03,"h":35.48,"l":33.36,"c":35.28,"v":787500},{"d":"2015-12-09","o":35.02,"h":35.27,"l":34.11,"c":34.29,"v":675000},{"d":"2015-12-10","o":34.28,"h":35.05,"l":33.99,"c":34.65,"v":635900},{"d":"2015-12-11","o":33.92,"h":34.8,"l":32.38,"c":32.5,"v":959500},{"d":"2015-12-14","o":32.46,"h":33.97,"l":32.33,"c":33.48,"v":1277000},{"d":"2015-12-15","o":34.82,"h":37.9,"l":34.24,"c":34.6,"v":2291900},{"d":"2015-12-16","o":35.04,"h":35.98,"l":33.99,"c":35.97,"v":1259500},{"d":"2015-12-17","o":36.08,"h":36.15,"l":34.44,"c":34.48,"v":890800},{"d":"2015-12-18","o":34.34,"h":35.12,"l":33.7,"c":33.7,"v":2204900},{"d":"2015-12-21","o":34.04,"h":34.33,"l":33.21,"c":33.68,"v":755200},{"d":"2015-12-22","o":33.7,"h":34.39,"l":33.32,"c":34.27,"v":781900},{"d":"2015-12-23","o":34.51,"h":34.99,"l":34.04,"c":34.91,"v":690700},{"d":"2015-12-24","o":34.89,"h":35.31,"l":34.89,"c":35.06,"v":356900},{"d":"2015-12-28","o":35,"h":35.31,"l":34.48,"c":35.1,"v":708600},{"d":"2015-12-29","o":35.46,"h":36.37,"l":35.3,"c":36.05,"v":807800},{"d":"2015-12-30","o":36,"h":36.48,"l":35.82,"c":35.87,"v":494500},{"d":"2015-12-31","o":35.61,"h":36.35,"l":35.26,"c":35.65,"v":551400},{"d":"2016-01-04","o":34.84,"h":35.2,"l":34.02,"c":34.62,"v":1104500},{"d":"2016-01-05","o":34.69,"h":34.81,"l":33.94,"c":34.46,"v":1047100},{"d":"2016-01-06","o":32.5,"h":32.5,"l":28.52,"c":29.24,"v":4533500},{"d":"2016-01-07","o":28.35,"h":29.03,"l":27.51,"c":28.73,"v":5372900},{"d":"2016-01-08","o":29,"h":29.33,"l":27.98,"c":28.04,"v":1738500},{"d":"2016-01-11","o":28.46,"h":28.8,"l":26.1,"c":27.11,"v":1964500},{"d":"2016-01-12","o":27.5,"h":28.52,"l":25.69,"c":27.04,"v":1953000},{"d":"2016-01-13","o":27.43,"h":27.43,"l":22.74,"c":23.13,"v":3735200},{"d":"2016-01-14","o":23.24,"h":24.72,"l":20.42,"c":23.94,"v":4321700},{"d":"2016-01-15","o":22.88,"h":23.86,"l":22.41,"c":23.78,"v":2719600},{"d":"2016-01-19","o":24.49,"h":24.97,"l":22.07,"c":22.66,"v":2950100},{"d":"2016-01-20","o":22.22,"h":24.34,"l":20.8,"c":23.78,"v":2463300},{"d":"2016-01-21","o":23.82,"h":24.65,"l":22.53,"c":22.66,"v":1935000},{"d":"2016-01-22","o":24.1,"h":25.08,"l":23.96,"c":24.52,"v":3056100},{"d":"2016-01-25","o":24.11,"h":25.26,"l":24.08,"c":24.16,"v":1697300},{"d":"2016-01-26","o":24.25,"h":24.75,"l":22.53,"c":23.72,"v":1726700},{"d":"2016-01-27","o":23.62,"h":24.3,"l":21.73,"c":21.95,"v":2193500},{"d":"2016-01-28","o":22.38,"h":22.42,"l":19.95,"c":20.52,"v":3095400},{"d":"2016-01-29","o":20.38,"h":21.58,"l":19.21,"c":20.69,"v":4948700},{"d":"2016-02-01","o":21.47,"h":21.79,"l":20.13,"c":20.86,"v":2663600},{"d":"2016-02-02","o":20.42,"h":20.66,"l":18.9,"c":19.04,"v":2317300},{"d":"2016-02-03","o":19.22,"h":19.42,"l":17.52,"c":18.89,"v":3020200},{"d":"2016-02-04","o":18.8,"h":20.75,"l":18.6,"c":20.29,"v":2879700},{"d":"2016-02-05","o":19.9,"h":20.62,"l":19.23,"c":19.36,"v":2686700},{"d":"2016-02-08","o":19.09,"h":19.14,"l":17.4,"c":17.76,"v":2398700},{"d":"2016-02-09","o":17.38,"h":19.29,"l":16.64,"c":18.48,"v":2147100},{"d":"2016-02-10","o":18.6,"h":19.65,"l":18.08,"c":18.23,"v":1567600},{"d":"2016-02-11","o":17.85,"h":17.86,"l":16.65,"c":17.55,"v":2158300},{"d":"2016-02-12","o":18.1,"h":18.49,"l":17.28,"c":18.26,"v":2409500},{"d":"2016-02-16","o":18.7,"h":19.15,"l":18.25,"c":18.82,"v":2058200},{"d":"2016-02-17","o":18.93,"h":20.65,"l":18.69,"c":20.62,"v":2606400},{"d":"2016-02-18","o":20.81,"h":21.04,"l":19.15,"c":19.22,"v":2022800},{"d":"2016-02-19","o":19.13,"h":19.87,"l":18.64,"c":19.76,"v":1735900},{"d":"2016-02-22","o":20.35,"h":20.5,"l":19.61,"c":20.12,"v":1744700},{"d":"2016-02-23","o":19.92,"h":20.93,"l":19.17,"c":19.19,"v":1486000},{"d":"2016-02-24","o":18.93,"h":19.15,"l":17.6,"c":19.12,"v":1884200},{"d":"2016-02-25","o":19.14,"h":19.76,"l":18.14,"c":18.48,"v":1743800},{"d":"2016-02-26","o":18.72,"h":18.96,"l":18.22,"c":18.73,"v":1733600},{"d":"2016-02-29","o":18.71,"h":19.24,"l":17.25,"c":17.26,"v":2204700},{"d":"2016-03-01","o":17.5,"h":19.18,"l":17.02,"c":19.15,"v":2733400},{"d":"2016-03-02","o":19.21,"h":21.14,"l":18.85,"c":20.36,"v":2502100},{"d":"2016-03-03","o":20.48,"h":21.46,"l":20.02,"c":21.46,"v":2467200},{"d":"2016-03-04","o":21.53,"h":22.09,"l":20.56,"c":21.2,"v":2232300},{"d":"2016-03-07","o":21.04,"h":22.27,"l":20.6,"c":21.76,"v":2096400},{"d":"2016-03-08","o":21.53,"h":21.99,"l":19.55,"c":19.6,"v":1968900},{"d":"2016-03-09","o":19.79,"h":19.87,"l":18.65,"c":19.35,"v":2007900},{"d":"2016-03-10","o":19.61,"h":20.06,"l":18.6,"c":19.26,"v":1573700},{"d":"2016-03-11","o":19.48,"h":20.22,"l":19.13,"c":20.19,"v":1742500},{"d":"2016-03-14","o":20.18,"h":20.53,"l":19.8,"c":20.32,"v":1951100},{"d":"2016-03-15","o":20.14,"h":20.69,"l":19.45,"c":19.65,"v":1644400},{"d":"2016-03-16","o":19.5,"h":20.07,"l":18.9,"c":19.39,"v":1664300},{"d":"2016-03-17","o":19.23,"h":19.85,"l":18.4,"c":19.53,"v":1974900},{"d":"2016-03-18","o":19.57,"h":19.88,"l":18.99,"c":19.79,"v":3040500},{"d":"2016-03-21","o":19.73,"h":21.8,"l":19.68,"c":21.53,"v":2925800},{"d":"2016-03-22","o":21.23,"h":22.86,"l":21.2,"c":22.64,"v":3147500},{"d":"2016-03-23","o":22.61,"h":23.3,"l":20.03,"c":20.25,"v":4008500},{"d":"2016-03-24","o":20.28,"h":21.04,"l":19.32,"c":20.31,"v":2319000},{"d":"2016-03-28","o":24.48,"h":25.49,"l":23.55,"c":23.81,"v":14038800},{"d":"2016-03-29","o":23.81,"h":23.81,"l":23.81,"c":23.81,"v":1200000},{"d":"2016-03-30","o":28.57,"h":28.85,"l":25.33,"c":26.01,"v":18298600},{"d":"2016-03-31","o":25.97,"h":28.5,"l":25.53,"c":27.96,"v":8444000},{"d":"2016-04-01","o":27.87,"h":29.03,"l":27.46,"c":28.66,"v":5932900},{"d":"2016-04-04","o":29.55,"h":31.79,"l":29.01,"c":30.06,"v":7362600},{"d":"2016-04-05","o":29.95,"h":31.27,"l":29.54,"c":29.9,"v":3196400},{"d":"2016-04-06","o":30.39,"h":32.89,"l":30.04,"c":32.86,"v":4933200},{"d":"2016-04-07","o":32.7,"h":34.06,"l":31.8,"c":32.26,"v":3932000},{"d":"2016-04-08","o":32.9,"h":33.1,"l":31.29,"c":31.78,"v":2396400},{"d":"2016-04-11","o":32.18,"h":32.4,"l":30.9,"c":31.11,"v":2360100},{"d":"2016-04-12","o":31.07,"h":32.34,"l":30.43,"c":32.24,"v":2793100},{"d":"2016-04-13","o":32.56,"h":33.31,"l":31.82,"c":33.22,"v":2738100},{"d":"2016-04-14","o":33.34,"h":35.14,"l":33.24,"c":33.79,"v":3750500},{"d":"2016-04-15","o":33.68,"h":33.97,"l":32.92,"c":33.52,"v":3696200},{"d":"2016-04-18","o":33.42,"h":33.86,"l":32.85,"c":33.47,"v":2283200},{"d":"2016-04-19","o":33.5,"h":34.43,"l":33.15,"c":33.66,"v":2381400},{"d":"2016-04-20","o":33.7,"h":34.28,"l":32.95,"c":33.35,"v":1881200},{"d":"2016-04-21","o":33.35,"h":34.22,"l":33,"c":33.69,"v":2268200},{"d":"2016-04-22","o":33.6,"h":34.19,"l":32.35,"c":34.02,"v":2329200},{"d":"2016-04-25","o":33.94,"h":35.18,"l":33.75,"c":34.18,"v":1967600},{"d":"2016-04-26","o":34.17,"h":34.5,"l":31.77,"c":32.62,"v":2905000},{"d":"2016-04-27","o":32.18,"h":33.05,"l":31,"c":32.63,"v":2619600},{"d":"2016-04-28","o":32.48,"h":33.57,"l":32.08,"c":32.4,"v":2084000},{"d":"2016-04-29","o":33.04,"h":33.15,"l":31.74,"c":32.3,"v":2102000},{"d":"2016-05-02","o":34.16,"h":34.25,"l":30.58,"c":33,"v":8115400},{"d":"2016-05-03","o":31.81,"h":32.21,"l":29.75,"c":30,"v":4298600},{"d":"2016-05-04","o":29.03,"h":29.65,"l":27.19,"c":27.53,"v":4725000},{"d":"2016-05-05","o":27.89,"h":27.95,"l":26.56,"c":27.05,"v":3572500},{"d":"2016-05-06","o":28.03,"h":28.5,"l":26.5,"c":27.65,"v":2952200},{"d":"2016-05-09","o":27.66,"h":29.51,"l":27.25,"c":29.25,"v":2852700},{"d":"2016-05-10","o":29.56,"h":29.94,"l":28.46,"c":29.81,"v":2350400},{"d":"2016-05-11","o":29.55,"h":30.29,"l":28.41,"c":28.49,"v":2110300},{"d":"2016-05-12","o":28.7,"h":28.82,"l":27.17,"c":27.81,"v":1930600},{"d":"2016-05-13","o":27.63,"h":28.8,"l":27.63,"c":28.11,"v":1562000},{"d":"2016-05-16","o":28.16,"h":30.18,"l":28.16,"c":30.03,"v":2539600},{"d":"2016-05-17","o":29.93,"h":32.72,"l":29.9,"c":31.71,"v":4316300},{"d":"2016-05-18","o":31.44,"h":32.95,"l":31.44,"c":32.51,"v":3186100},{"d":"2016-05-19","o":32.27,"h":33.48,"l":32,"c":32.84,"v":2201000},{"d":"2016-05-20","o":32.98,"h":34.13,"l":32.88,"c":34.04,"v":3147700},{"d":"2016-05-23","o":33.98,"h":34.8,"l":33.56,"c":34.25,"v":2114300},{"d":"2016-05-24","o":34.53,"h":35.43,"l":34.26,"c":34.9,"v":2327600},{"d":"2016-05-25","o":35.28,"h":35.7,"l":34.47,"c":35.27,"v":2674600},{"d":"2016-05-26","o":35.05,"h":35.22,"l":34.35,"c":34.9,"v":1772500},{"d":"2016-05-27","o":34.9,"h":35.62,"l":34.36,"c":35.61,"v":1524400},{"d":"2016-05-31","o":36.21,"h":36.4,"l":35.23,"c":35.43,"v":2884600},{"d":"2016-06-01","o":35.83,"h":35.89,"l":35.08,"c":35.51,"v":1694000},{"d":"2016-06-02","o":35.4,"h":36.88,"l":35.4,"c":36.81,"v":2790700},{"d":"2016-06-03","o":36.77,"h":36.83,"l":34.63,"c":36.07,"v":2902400},{"d":"2016-06-06","o":36.94,"h":40.73,"l":36.48,"c":40.68,"v":5709500},{"d":"2016-06-07","o":40.68,"h":41.38,"l":39.5,"c":40.58,"v":2633300},{"d":"2016-06-08","o":40.8,"h":42.29,"l":40.5,"c":41.55,"v":2406900},{"d":"2016-06-09","o":41.33,"h":42.49,"l":40.08,"c":40.21,"v":2769500},{"d":"2016-06-10","o":39.49,"h":39.67,"l":38.2,"c":39.6,"v":2756800},{"d":"2016-06-13","o":39.13,"h":39.42,"l":37.28,"c":38.1,"v":3119300},{"d":"2016-06-14","o":37.84,"h":39.45,"l":37.3,"c":39.21,"v":2160500},{"d":"2016-06-15","o":39.3,"h":39.49,"l":38.13,"c":38.17,"v":2177800},{"d":"2016-06-16","o":37.9,"h":38.51,"l":37.15,"c":38.35,"v":1759900},{"d":"2016-06-17","o":38.53,"h":38.69,"l":37.34,"c":37.41,"v":2931300},{"d":"2016-06-20","o":38.28,"h":38.4,"l":37.26,"c":37.4,"v":1898200},{"d":"2016-06-21","o":37.5,"h":37.52,"l":34.32,"c":34.99,"v":3554900},{"d":"2016-06-22","o":33.89,"h":35.26,"l":32.79,"c":33.5,"v":3401600},{"d":"2016-06-23","o":33.5,"h":33.96,"l":32.52,"c":33.5,"v":2610900},{"d":"2016-06-24","o":30.88,"h":32.9,"l":30.09,"c":31.43,"v":9672300},{"d":"2016-06-27","o":31.03,"h":31.63,"l":29.45,"c":30.3,"v":2787900},{"d":"2016-06-28","o":30.98,"h":31.87,"l":30.68,"c":31.66,"v":2193600},{"d":"2016-06-29","o":32.04,"h":32.72,"l":31.61,"c":32.38,"v":1874800},{"d":"2016-06-30","o":31.21,"h":32.85,"l":31.21,"c":32.46,"v":1652800},{"d":"2016-07-01","o":32.32,"h":34.38,"l":32.28,"c":34.25,"v":1894500},{"d":"2016-07-05","o":33.9,"h":33.9,"l":32.2,"c":32.64,"v":2012500},{"d":"2016-07-06","o":32.32,"h":33.64,"l":32.14,"c":33.61,"v":1408300},{"d":"2016-07-07","o":33.72,"h":34.34,"l":32.95,"c":33.51,"v":1122000},{"d":"2016-07-08","o":33.59,"h":34.84,"l":33.05,"c":34.62,"v":1825000},{"d":"2016-07-11","o":34.99,"h":35.18,"l":33.87,"c":33.92,"v":1395100},{"d":"2016-07-12","o":34.37,"h":35.06,"l":34.29,"c":34.68,"v":1302000},{"d":"2016-07-13","o":35.02,"h":35.02,"l":32.8,"c":32.92,"v":1632600},{"d":"2016-07-14","o":33.31,"h":33.38,"l":32.01,"c":32.62,"v":1241200},{"d":"2016-07-15","o":32.72,"h":33.24,"l":32.36,"c":33,"v":1069400},{"d":"2016-07-18","o":33,"h":33.71,"l":32.77,"c":33.25,"v":1321900},{"d":"2016-07-19","o":33.16,"h":33.29,"l":32.6,"c":32.74,"v":908400},{"d":"2016-07-20","o":33.18,"h":35.65,"l":33.13,"c":34.65,"v":3422300},{"d":"2016-07-21","o":35.6,"h":37.65,"l":35.46,"c":36.06,"v":3170400},{"d":"2016-07-22","o":36.35,"h":37.06,"l":35.65,"c":36.55,"v":1522500},{"d":"2016-07-25","o":36.63,"h":36.75,"l":35.53,"c":36.31,"v":1493400},{"d":"2016-07-26","o":36.13,"h":37.05,"l":35.58,"c":36.79,"v":1380400},{"d":"2016-07-27","o":36.92,"h":37.59,"l":36.72,"c":37.44,"v":1417500},{"d":"2016-07-28","o":37.41,"h":37.99,"l":36.34,"c":36.74,"v":1345300},{"d":"2016-07-29","o":36.62,"h":37.2,"l":35.91,"c":37.04,"v":1210800},{"d":"2016-08-01","o":36.99,"h":37.94,"l":36.65,"c":37.23,"v":1500100},{"d":"2016-08-02","o":37,"h":37.1,"l":35.32,"c":36.59,"v":1689500},{"d":"2016-08-03","o":36.44,"h":37.38,"l":36,"c":37.17,"v":1402400},{"d":"2016-08-04","o":37.12,"h":38.08,"l":36.32,"c":36.48,"v":1969900},{"d":"2016-08-05","o":35.55,"h":37.11,"l":34.56,"c":36.49,"v":2851400},{"d":"2016-08-08","o":36.39,"h":36.7,"l":34.95,"c":35.23,"v":2221200},{"d":"2016-08-09","o":33.7,"h":34.45,"l":32.5,"c":33.34,"v":4384400},{"d":"2016-08-10","o":34.08,"h":34.17,"l":31,"c":31.08,"v":6762800},{"d":"2016-08-11","o":31.3,"h":32.31,"l":31.01,"c":31.87,"v":1986000},{"d":"2016-08-12","o":31.71,"h":31.8,"l":31.27,"c":31.37,"v":1127400},{"d":"2016-08-15","o":31.75,"h":33.23,"l":31.71,"c":32.82,"v":2311400},{"d":"2016-08-16","o":32.82,"h":33.42,"l":32.3,"c":32.37,"v":1990900},{"d":"2016-08-17","o":32.49,"h":32.96,"l":32.02,"c":32.56,"v":1299500},{"d":"2016-08-18","o":32.64,"h":33.55,"l":32.27,"c":33.27,"v":1354700},{"d":"2016-08-19","o":33.14,"h":33.9,"l":33.03,"c":33.64,"v":1349200},{"d":"2016-08-22","o":34.32,"h":34.85,"l":33.91,"c":34.32,"v":2012900},{"d":"2016-08-23","o":34.6,"h":34.67,"l":34.02,"c":34.36,"v":1242600},{"d":"2016-08-24","o":34.36,"h":35.34,"l":32.33,"c":32.46,"v":2340800},{"d":"2016-08-25","o":32.74,"h":33.82,"l":31.66,"c":32.3,"v":1905100},{"d":"2016-08-26","o":32.37,"h":33.27,"l":32.17,"c":32.86,"v":1472100},{"d":"2016-08-29","o":32.86,"h":32.99,"l":32.14,"c":32.62,"v":1485000},{"d":"2016-08-30","o":32.7,"h":33.18,"l":32.16,"c":32.54,"v":1363600},{"d":"2016-08-31","o":32.45,"h":32.82,"l":31.85,"c":32.13,"v":1279100},{"d":"2016-09-01","o":32.19,"h":32.69,"l":31.53,"c":32.1,"v":1367900},{"d":"2016-09-02","o":32.2,"h":32.4,"l":31.02,"c":31.59,"v":1525600},{"d":"2016-09-06","o":31.79,"h":31.92,"l":30.96,"c":31.43,"v":1907700},{"d":"2016-09-07","o":31.39,"h":32,"l":30.68,"c":32,"v":1981300},{"d":"2016-09-08","o":31.77,"h":33.42,"l":31.55,"c":33.09,"v":1771600},{"d":"2016-09-09","o":32.55,"h":32.68,"l":30.86,"c":30.87,"v":2094300},{"d":"2016-09-12","o":30.56,"h":32.57,"l":30.5,"c":32.47,"v":1486800},{"d":"2016-09-13","o":32,"h":32.47,"l":31.33,"c":32.07,"v":1186500},{"d":"2016-09-14","o":31.81,"h":34.34,"l":31.81,"c":33.41,"v":2253500},{"d":"2016-09-15","o":33.43,"h":34.35,"l":32.77,"c":34.17,"v":1355600},{"d":"2016-09-16","o":33.73,"h":34.35,"l":33.53,"c":34.15,"v":2294800},{"d":"2016-09-19","o":34.3,"h":35.21,"l":33.98,"c":34.82,"v":2147000},{"d":"2016-09-20","o":35,"h":36.59,"l":34.61,"c":35.98,"v":3318700},{"d":"2016-09-21","o":36.2,"h":36.59,"l":34.47,"c":35.62,"v":2824500},{"d":"2016-09-22","o":35.81,"h":36,"l":34.55,"c":34.98,"v":2053700},{"d":"2016-09-23","o":34.79,"h":35.51,"l":34.26,"c":34.98,"v":1492900},{"d":"2016-09-26","o":34.18,"h":34.93,"l":33.86,"c":34.3,"v":1255500},{"d":"2016-09-27","o":34.15,"h":35.57,"l":34,"c":35.23,"v":1325700},{"d":"2016-09-28","o":34.95,"h":35,"l":33.25,"c":33.68,"v":3639300},{"d":"2016-09-29","o":33.5,"h":33.89,"l":31.92,"c":32.7,"v":3313300},{"d":"2016-09-30","o":32.71,"h":32.77,"l":31.25,"c":31.81,"v":2397500},{"d":"2016-10-03","o":31.6,"h":31.7,"l":30.4,"c":30.71,"v":2747800},{"d":"2016-10-04","o":30.69,"h":30.93,"l":28.4,"c":29.1,"v":5296400},{"d":"2016-10-05","o":28.98,"h":29.47,"l":28.61,"c":28.81,"v":1959400},{"d":"2016-10-06","o":28.51,"h":28.71,"l":27.36,"c":27.39,"v":3041600},{"d":"2016-10-07","o":27.94,"h":27.94,"l":26.44,"c":26.86,"v":3663600},{"d":"2016-10-10","o":27.03,"h":27.42,"l":26.89,"c":27.21,"v":1809900},{"d":"2016-10-11","o":27.04,"h":27.97,"l":26.35,"c":26.88,"v":2796800},{"d":"2016-10-12","o":26.79,"h":27.11,"l":25.37,"c":25.78,"v":2570300},{"d":"2016-10-13","o":25.08,"h":26.15,"l":25.03,"c":25.19,"v":2443600},{"d":"2016-10-14","o":25.51,"h":25.79,"l":23.58,"c":23.67,"v":3804700},{"d":"2016-10-17","o":23.77,"h":24.97,"l":23.5,"c":24.33,"v":2744800},{"d":"2016-10-18","o":24.72,"h":25.14,"l":24.03,"c":24.33,"v":2030100},{"d":"2016-10-19","o":24.18,"h":24.47,"l":23.18,"c":23.41,"v":2212500},{"d":"2016-10-20","o":23.35,"h":24.1,"l":23.27,"c":23.95,"v":1956300},{"d":"2016-10-21","o":23.87,"h":25.88,"l":23.53,"c":25.34,"v":6939800},{"d":"2016-10-24","o":25.67,"h":25.79,"l":23.71,"c":23.72,"v":4180400},{"d":"2016-10-25","o":23.62,"h":24.27,"l":23.32,"c":23.61,"v":1863700},{"d":"2016-10-26","o":23.6,"h":24.27,"l":22.89,"c":23.18,"v":1963500},{"d":"2016-10-27","o":23.4,"h":23.75,"l":22.42,"c":22.56,"v":2443700},{"d":"2016-10-28","o":22.54,"h":22.75,"l":21.78,"c":22.57,"v":2002400},{"d":"2016-10-31","o":22.83,"h":23.38,"l":22.22,"c":23.31,"v":2154700},{"d":"2016-11-01","o":23.36,"h":23.5,"l":22.24,"c":22.93,"v":2184000},{"d":"2016-11-02","o":22.79,"h":23.25,"l":21.87,"c":22,"v":2022200},{"d":"2016-11-03","o":22.18,"h":22.32,"l":20.68,"c":20.87,"v":2950300},{"d":"2016-11-04","o":20.93,"h":22.16,"l":20.9,"c":21.69,"v":1625600},{"d":"2016-11-07","o":22.33,"h":23.19,"l":21.93,"c":22.99,"v":3058100},{"d":"2016-11-08","o":25.96,"h":27.68,"l":24.91,"c":26.84,"v":8594700},{"d":"2016-11-09","o":28.09,"h":29.2,"l":27.37,"c":28.87,"v":5744700},{"d":"2016-11-10","o":29.71,"h":30.23,"l":28.73,"c":29.74,"v":3977600},{"d":"2016-11-11","o":29,"h":29.93,"l":28.33,"c":28.81,"v":2600500},{"d":"2016-11-14","o":29,"h":29.27,"l":27.6,"c":29.06,"v":2294200},{"d":"2016-11-15","o":28.88,"h":28.88,"l":27.75,"c":28.47,"v":1831500},{"d":"2016-11-16","o":28.76,"h":29.97,"l":27.91,"c":28.55,"v":2134900},{"d":"2016-11-17","o":28.72,"h":29.39,"l":28.31,"c":29.1,"v":1314400},{"d":"2016-11-18","o":29.3,"h":30,"l":29.25,"c":29.53,"v":1996400},{"d":"2016-11-21","o":29.6,"h":29.81,"l":28.15,"c":28.63,"v":2095200},{"d":"2016-11-22","o":28.75,"h":28.83,"l":26.57,"c":26.72,"v":2475200},{"d":"2016-11-23","o":25.97,"h":28.28,"l":25.55,"c":28.22,"v":1837600},{"d":"2016-11-25","o":28.31,"h":28.4,"l":27.14,"c":28.04,"v":777800},{"d":"2016-11-28","o":27.92,"h":28,"l":27.2,"c":27.33,"v":1236100},{"d":"2016-11-29","o":27.41,"h":28.13,"l":27.03,"c":27.65,"v":1165500},{"d":"2016-11-30","o":27.74,"h":28.27,"l":26.97,"c":26.99,"v":1506900},{"d":"2016-12-01","o":27.09,"h":27.48,"l":26.46,"c":26.48,"v":1905600},{"d":"2016-12-02","o":26.63,"h":27.66,"l":26.08,"c":27.15,"v":1508300},{"d":"2016-12-05","o":27.68,"h":28.78,"l":27.33,"c":27.79,"v":1924800},{"d":"2016-12-06","o":27.77,"h":28.34,"l":27.17,"c":28.25,"v":1088100},{"d":"2016-12-07","o":27.61,"h":27.85,"l":26.27,"c":27.08,"v":1997900},{"d":"2016-12-08","o":26.88,"h":27.47,"l":26.47,"c":27.24,"v":1439500},{"d":"2016-12-09","o":27.22,"h":27.84,"l":26.61,"c":26.76,"v":1409800},{"d":"2016-12-12","o":26.6,"h":26.8,"l":25.05,"c":25.28,"v":2067000},{"d":"2016-12-13","o":25.3,"h":25.64,"l":24.71,"c":24.87,"v":1519800},{"d":"2016-12-14","o":24.79,"h":25.23,"l":24.31,"c":24.94,"v":1620200},{"d":"2016-12-15","o":24.96,"h":26.07,"l":24.82,"c":26.01,"v":1897800},{"d":"2016-12-16","o":25.72,"h":26.51,"l":25.65,"c":25.98,"v":2089500},{"d":"2016-12-19","o":26.15,"h":26.46,"l":25.3,"c":25.43,"v":1144400},{"d":"2016-12-20","o":29.26,"h":30.14,"l":27.26,"c":28.57,"v":18515000},{"d":"2016-12-21","o":28.46,"h":28.95,"l":27.42,"c":27.46,"v":3973400},{"d":"2016-12-22","o":27.44,"h":28.4,"l":27.09,"c":27.67,"v":2036800},{"d":"2016-12-23","o":27.63,"h":29.98,"l":27.51,"c":29.75,"v":3469000},{"d":"2016-12-27","o":30.41,"h":30.98,"l":28.89,"c":28.95,"v":2860000},{"d":"2016-12-28","o":28.88,"h":29.29,"l":28.42,"c":28.52,"v":1321800},{"d":"2016-12-29","o":28.47,"h":29.76,"l":28.4,"c":28.79,"v":1658800},{"d":"2016-12-30","o":28.92,"h":29.66,"l":28.54,"c":28.84,"v":1440700},{"d":"2017-01-03","o":29.13,"h":29.54,"l":28.53,"c":28.77,"v":1369600},{"d":"2017-01-04","o":28.91,"h":32.93,"l":28.69,"c":31.94,"v":7018200},{"d":"2017-01-05","o":32.1,"h":32.39,"l":30.88,"c":31.68,"v":2622200},{"d":"2017-01-06","o":31.7,"h":32.93,"l":31.7,"c":32.64,"v":2185300},{"d":"2017-01-09","o":32.98,"h":33.33,"l":32.35,"c":32.69,"v":1995900},{"d":"2017-01-10","o":32.56,"h":32.79,"l":31.17,"c":31.47,"v":2521200},{"d":"2017-01-11","o":31.45,"h":31.68,"l":29.38,"c":29.87,"v":3353100},{"d":"2017-01-12","o":29.56,"h":32.05,"l":29.14,"c":31.78,"v":3172500},{"d":"2017-01-13","o":31.8,"h":32.35,"l":31.1,"c":31.77,"v":1919700},{"d":"2017-01-17","o":31.35,"h":31.65,"l":30.05,"c":31.35,"v":1969400},{"d":"2017-01-18","o":31.38,"h":32.4,"l":31.26,"c":32.31,"v":1590800},{"d":"2017-01-19","o":32.21,"h":32.3,"l":31.31,"c":31.43,"v":1243900},{"d":"2017-01-20","o":31.46,"h":31.65,"l":30.93,"c":31.02,"v":1288600},{"d":"2017-01-23","o":31.02,"h":31.04,"l":29.88,"c":30.37,"v":1319400},{"d":"2017-01-24","o":30.18,"h":30.23,"l":29.12,"c":30.14,"v":1588700},{"d":"2017-01-25","o":30.14,"h":31.3,"l":30.14,"c":31.13,"v":1804400},{"d":"2017-01-26","o":31.28,"h":32.1,"l":31.09,"c":31.37,"v":1608600},{"d":"2017-01-27","o":31.39,"h":31.97,"l":31,"c":31.93,"v":1318800},{"d":"2017-01-30","o":31.46,"h":32.67,"l":31.43,"c":32.6,"v":1749600},{"d":"2017-01-31","o":32.37,"h":34.85,"l":31.82,"c":34.59,"v":3356300},{"d":"2017-02-01","o":34.65,"h":35.38,"l":34.06,"c":34.49,"v":2724400},{"d":"2017-02-02","o":34.57,"h":35.35,"l":34.16,"c":35.23,"v":1535700},{"d":"2017-02-03","o":35.55,"h":38.25,"l":34.9,"c":36.61,"v":7113600},{"d":"2017-02-06","o":36.32,"h":37.95,"l":35.82,"c":37.85,"v":3107900},{"d":"2017-02-07","o":37.97,"h":38.67,"l":37.65,"c":38.19,"v":2822200},{"d":"2017-02-08","o":37.89,"h":38.72,"l":37.37,"c":38.54,"v":2361300},{"d":"2017-02-09","o":38.84,"h":39.04,"l":37.86,"c":37.95,"v":1689600},{"d":"2017-02-10","o":37.95,"h":38.19,"l":37.06,"c":37.09,"v":1894600},{"d":"2017-02-13","o":37.09,"h":37.92,"l":36.98,"c":37.24,"v":1929100},{"d":"2017-02-14","o":36.96,"h":39.75,"l":36.27,"c":39.69,"v":4859000},{"d":"2017-02-15","o":39.58,"h":39.65,"l":38.59,"c":39.47,"v":2243500},{"d":"2017-02-16","o":39.4,"h":40.49,"l":38.7,"c":39.22,"v":2146100},{"d":"2017-02-17","o":39.03,"h":39.32,"l":38.56,"c":39.28,"v":1674700},{"d":"2017-02-21","o":39.54,"h":40.02,"l":38.68,"c":39.2,"v":1842600},{"d":"2017-02-22","o":39,"h":39.63,"l":38.79,"c":39.14,"v":1219000},{"d":"2017-02-23","o":39.26,"h":40.83,"l":38.86,"c":39.56,"v":2318400},{"d":"2017-02-24","o":39.08,"h":39.43,"l":38.16,"c":38.88,"v":1966700},{"d":"2017-02-27","o":38.78,"h":40.09,"l":38.75,"c":39.85,"v":2264500},{"d":"2017-02-28","o":40,"h":40.07,"l":38.02,"c":38.11,"v":3132800},{"d":"2017-03-01","o":38.1,"h":38.66,"l":36.2,"c":36.63,"v":4265800},{"d":"2017-03-02","o":36.82,"h":37.92,"l":35.69,"c":35.8,"v":4364400},{"d":"2017-03-03","o":35.69,"h":37.12,"l":35.52,"c":36.89,"v":2201500},{"d":"2017-03-06","o":36.89,"h":37.19,"l":36.24,"c":36.79,"v":2334800},{"d":"2017-03-07","o":36.21,"h":37,"l":35.99,"c":36.21,"v":1225500},{"d":"2017-03-08","o":36.21,"h":37.07,"l":36.06,"c":36.54,"v":1627500},{"d":"2017-03-09","o":36.53,"h":36.99,"l":35.96,"c":36.47,"v":915400},{"d":"2017-03-10","o":36.54,"h":36.84,"l":36.17,"c":36.83,"v":1326600},{"d":"2017-03-13","o":36.83,"h":37.58,"l":36.64,"c":37.47,"v":1578500},{"d":"2017-03-14","o":37.4,"h":37.65,"l":36.68,"c":37.53,"v":1145600},{"d":"2017-03-15","o":37.68,"h":38.32,"l":37.53,"c":38.2,"v":1119500},{"d":"2017-03-16","o":38.36,"h":38.36,"l":37.31,"c":37.5,"v":988100},{"d":"2017-03-17","o":37.33,"h":37.75,"l":36.95,"c":37.13,"v":1677200},{"d":"2017-03-20","o":37.11,"h":37.6,"l":36.51,"c":37.19,"v":1261900},{"d":"2017-03-21","o":37.34,"h":37.34,"l":34.93,"c":35.01,"v":1948900},{"d":"2017-03-22","o":34.92,"h":35.15,"l":34.15,"c":34.93,"v":1388200},{"d":"2017-03-23","o":34.96,"h":35.07,"l":34.42,"c":34.45,"v":960100},{"d":"2017-03-24","o":34.58,"h":35,"l":34.19,"c":34.83,"v":1209700},{"d":"2017-03-27","o":34.4,"h":35.69,"l":33.85,"c":35.65,"v":1159900},{"d":"2017-03-28","o":35.7,"h":36.27,"l":35.4,"c":35.71,"v":1003900},{"d":"2017-03-29","o":35.84,"h":36.55,"l":35.71,"c":35.86,"v":940300},{"d":"2017-03-30","o":35.63,"h":35.7,"l":33.89,"c":34.1,"v":1975700},{"d":"2017-03-31","o":34.1,"h":34.84,"l":33.79,"c":34.38,"v":931400},{"d":"2017-04-03","o":34.43,"h":34.89,"l":34.03,"c":34.05,"v":909200},{"d":"2017-04-04","o":34.05,"h":34.49,"l":33.16,"c":33.53,"v":1493900},{"d":"2017-04-05","o":33.65,"h":34.04,"l":32.48,"c":32.67,"v":1858400},{"d":"2017-04-06","o":32.65,"h":32.77,"l":32.02,"c":32.41,"v":1687400},{"d":"2017-04-07","o":32.4,"h":32.45,"l":31.75,"c":32.36,"v":995900},{"d":"2017-04-10","o":32.56,"h":33.46,"l":32.3,"c":33.07,"v":989500},{"d":"2017-04-11","o":33,"h":33.38,"l":32.49,"c":32.9,"v":926000},{"d":"2017-04-12","o":33.06,"h":33.58,"l":32.87,"c":33.09,"v":813600},{"d":"2017-04-13","o":33.01,"h":34.1,"l":32.89,"c":33.48,"v":1123300},{"d":"2017-04-17","o":33.46,"h":34.14,"l":33.33,"c":33.37,"v":751800},{"d":"2017-04-18","o":33.01,"h":33.3,"l":32.15,"c":32.44,"v":981300},{"d":"2017-04-19","o":32.47,"h":32.98,"l":32.19,"c":32.35,"v":1226100},{"d":"2017-04-20","o":32.45,"h":32.93,"l":32.28,"c":32.59,"v":787600},{"d":"2017-04-21","o":32.52,"h":32.81,"l":32.13,"c":32.21,"v":1027500},{"d":"2017-04-24","o":32.66,"h":33.83,"l":32.41,"c":33.72,"v":1441500},{"d":"2017-04-25","o":33.98,"h":36.2,"l":33.93,"c":34.71,"v":2402100},{"d":"2017-04-26","o":34.77,"h":35.22,"l":33.61,"c":33.66,"v":1394600},{"d":"2017-04-27","o":33.68,"h":33.92,"l":33.08,"c":33.83,"v":1045000},{"d":"2017-04-28","o":33.87,"h":34.39,"l":33.5,"c":34.33,"v":1127300},{"d":"2017-05-01","o":34.32,"h":34.98,"l":34.11,"c":34.41,"v":1199000},{"d":"2017-05-02","o":34.34,"h":34.45,"l":32.51,"c":32.77,"v":1612700},{"d":"2017-05-03","o":32.76,"h":32.88,"l":32.36,"c":32.45,"v":881500},{"d":"2017-05-04","o":32.61,"h":32.61,"l":32.06,"c":32.35,"v":1157500},{"d":"2017-05-05","o":32.25,"h":32.8,"l":31.81,"c":32.74,"v":865800},{"d":"2017-05-08","o":32.56,"h":32.65,"l":31.44,"c":31.79,"v":1173300},{"d":"2017-05-09","o":32.01,"h":32.31,"l":31.43,"c":32.26,"v":1530300},{"d":"2017-05-10","o":30,"h":30.36,"l":28.01,"c":29.06,"v":7493900},{"d":"2017-05-11","o":28.77,"h":29.83,"l":28.72,"c":28.8,"v":2142400},{"d":"2017-05-12","o":28.86,"h":29.46,"l":28.79,"c":29.01,"v":1774600},{"d":"2017-05-15","o":29.25,"h":29.39,"l":28.16,"c":28.53,"v":2245300},{"d":"2017-05-16","o":28.52,"h":28.76,"l":28.02,"c":28.4,"v":1681900},{"d":"2017-05-17","o":27.8,"h":28.22,"l":26.81,"c":27.06,"v":2627100},{"d":"2017-05-18","o":27.16,"h":27.58,"l":26.65,"c":27.31,"v":1549000},{"d":"2017-05-19","o":27.4,"h":28.24,"l":27.26,"c":27.85,"v":2024700},{"d":"2017-05-22","o":27.99,"h":28.21,"l":27.55,"c":28.01,"v":1259000},{"d":"2017-05-23","o":28.09,"h":28.3,"l":27.28,"c":27.55,"v":1220100},{"d":"2017-05-24","o":27.35,"h":27.6,"l":26.93,"c":27.36,"v":1402600},{"d":"2017-05-25","o":27.5,"h":27.63,"l":26.05,"c":26.27,"v":2277100},{"d":"2017-05-26","o":26.28,"h":26.69,"l":25.86,"c":26.02,"v":1154400},{"d":"2017-05-30","o":25.99,"h":26.17,"l":25.35,"c":25.65,"v":1289200},{"d":"2017-05-31","o":25.85,"h":26.17,"l":25.28,"c":25.71,"v":1999400},{"d":"2017-06-01","o":25.85,"h":27.05,"l":25.67,"c":26.82,"v":1523000},{"d":"2017-06-02","o":26.95,"h":27.1,"l":26.59,"c":26.93,"v":1062900},{"d":"2017-06-05","o":27.04,"h":27.04,"l":25.97,"c":26.51,"v":1282600},{"d":"2017-06-06","o":26.42,"h":26.78,"l":26.09,"c":26.16,"v":1038000},{"d":"2017-06-07","o":26.27,"h":26.27,"l":25.32,"c":25.45,"v":1259900},{"d":"2017-06-08","o":25.42,"h":26.19,"l":25.06,"c":26.14,"v":1698000},{"d":"2017-06-09","o":26.15,"h":27.43,"l":25.97,"c":27.4,"v":1750900},{"d":"2017-06-12","o":27.4,"h":28.01,"l":26.67,"c":27.08,"v":1582900},{"d":"2017-06-13","o":27.3,"h":27.5,"l":27.01,"c":27.25,"v":769400},{"d":"2017-06-14","o":27.25,"h":27.93,"l":27.12,"c":27.38,"v":993300},{"d":"2017-06-15","o":27.14,"h":27.32,"l":26.14,"c":26.28,"v":1143800},{"d":"2017-06-16","o":26.41,"h":27.2,"l":26.16,"c":27.1,"v":2017700},{"d":"2017-06-19","o":27.34,"h":28.42,"l":27.02,"c":27.99,"v":1524300},{"d":"2017-06-20","o":28.07,"h":28.95,"l":27.84,"c":28.22,"v":1491600},{"d":"2017-06-21","o":28.14,"h":30.22,"l":28.14,"c":29.27,"v":3078100},{"d":"2017-06-22","o":29.53,"h":30.09,"l":28.48,"c":28.68,"v":2112800},{"d":"2017-06-23","o":28.68,"h":29.32,"l":28.14,"c":29.24,"v":1429200},{"d":"2017-06-26","o":29.39,"h":29.7,"l":28.81,"c":29.01,"v":1045400},{"d":"2017-06-27","o":29.03,"h":29.03,"l":27.44,"c":27.64,"v":1781200},{"d":"2017-06-28","o":27.77,"h":28.45,"l":27.42,"c":28.26,"v":1103900},{"d":"2017-06-29","o":28.15,"h":28.82,"l":27.85,"c":28.68,"v":1203000},{"d":"2017-06-30","o":28.63,"h":28.79,"l":27.83,"c":27.89,"v":1255100},{"d":"2017-07-03","o":28.1,"h":28.54,"l":27.8,"c":28.47,"v":489500},{"d":"2017-07-05","o":28.4,"h":29.66,"l":28.35,"c":29.64,"v":1575700},{"d":"2017-07-06","o":29.47,"h":29.53,"l":28.57,"c":28.69,"v":2072700},{"d":"2017-07-07","o":28.82,"h":29.79,"l":28.78,"c":29.19,"v":1171400},{"d":"2017-07-10","o":29.2,"h":29.26,"l":27.48,"c":27.6,"v":1613600},{"d":"2017-07-11","o":28.2,"h":28.25,"l":26.41,"c":26.76,"v":1884100},{"d":"2017-07-12","o":26.85,"h":28.16,"l":26.66,"c":27.95,"v":1412000},{"d":"2017-07-13","o":27.99,"h":28.51,"l":26.91,"c":28.17,"v":1641000},{"d":"2017-07-14","o":28.16,"h":29.36,"l":27.81,"c":28.59,"v":1610400},{"d":"2017-07-17","o":28.65,"h":29.4,"l":28.46,"c":28.85,"v":1248200},{"d":"2017-07-18","o":28.9,"h":28.97,"l":28.39,"c":28.96,"v":790600},{"d":"2017-07-19","o":29.15,"h":29.71,"l":28.88,"c":29,"v":1497100},{"d":"2017-07-20","o":29.03,"h":30.46,"l":28.99,"c":30.09,"v":1634100},{"d":"2017-07-21","o":29.98,"h":30.58,"l":29.78,"c":30.43,"v":1204300},{"d":"2017-07-24","o":30.41,"h":30.63,"l":29.93,"c":30.47,"v":1055700},{"d":"2017-07-25","o":30.6,"h":30.75,"l":29.85,"c":30.03,"v":1666400},{"d":"2017-07-26","o":30.1,"h":30.43,"l":29.9,"c":30.13,"v":635200},{"d":"2017-07-27","o":30.23,"h":30.39,"l":29.2,"c":29.47,"v":1063800},{"d":"2017-07-28","o":29.28,"h":30.26,"l":29.16,"c":30.13,"v":748600},{"d":"2017-07-31","o":30.14,"h":30.26,"l":29.46,"c":29.77,"v":780300},{"d":"2017-08-01","o":29.94,"h":30.03,"l":29.3,"c":29.55,"v":1079900},{"d":"2017-08-02","o":29.51,"h":29.79,"l":29.21,"c":29.49,"v":854100},{"d":"2017-08-03","o":29.55,"h":29.75,"l":29.06,"c":29.59,"v":651200},{"d":"2017-08-04","o":29.6,"h":30.78,"l":29.44,"c":30.69,"v":1250300},{"d":"2017-08-07","o":30.5,"h":30.97,"l":30.28,"c":30.57,"v":996000},{"d":"2017-08-08","o":30.53,"h":30.97,"l":29.33,"c":29.54,"v":1882900},{"d":"2017-08-09","o":32.75,"h":34.95,"l":32.6,"c":33.21,"v":7900800},{"d":"2017-08-10","o":33.02,"h":33.29,"l":30.19,"c":30.23,"v":3470000},{"d":"2017-08-11","o":30.47,"h":31.56,"l":30.25,"c":31.21,"v":2092200},{"d":"2017-08-14","o":31.5,"h":32.08,"l":31.4,"c":31.89,"v":1359700},{"d":"2017-08-15","o":32.01,"h":32.63,"l":31.71,"c":32.11,"v":951900},{"d":"2017-08-16","o":32.18,"h":32.44,"l":31.09,"c":31.39,"v":1419700},{"d":"2017-08-17","o":31.33,"h":32.11,"l":31,"c":31.03,"v":1387000},{"d":"2017-08-18","o":31.04,"h":31.4,"l":30.87,"c":31.08,"v":909600},{"d":"2017-08-21","o":31.08,"h":31.41,"l":30.59,"c":30.94,"v":591900},{"d":"2017-08-22","o":31.04,"h":31.48,"l":30.68,"c":31.44,"v":797100},{"d":"2017-08-23","o":31.28,"h":32.31,"l":31.14,"c":31.91,"v":856500},{"d":"2017-08-24","o":31.99,"h":32.88,"l":31.98,"c":32.82,"v":1013100},{"d":"2017-08-25","o":32.87,"h":32.97,"l":32.43,"c":32.45,"v":919000},{"d":"2017-08-28","o":32.94,"h":33.48,"l":32.55,"c":33.44,"v":980700},{"d":"2017-08-29","o":32,"h":34,"l":31.8,"c":33.91,"v":1575000},{"d":"2017-08-30","o":33.9,"h":35.07,"l":33.56,"c":34.72,"v":1512800},{"d":"2017-08-31","o":34.92,"h":35.95,"l":34.82,"c":35.61,"v":1924700},{"d":"2017-09-01","o":35.69,"h":36.57,"l":35.13,"c":36.16,"v":1399700},{"d":"2017-09-05","o":36,"h":36.31,"l":34.62,"c":35.2,"v":1435300},{"d":"2017-09-06","o":35.19,"h":35.93,"l":34.05,"c":35.69,"v":1513400},{"d":"2017-09-07","o":35.29,"h":35.9,"l":35.1,"c":35.8,"v":885100},{"d":"2017-09-08","o":36.1,"h":37.68,"l":36.1,"c":36.93,"v":2277000},{"d":"2017-09-11","o":37.05,"h":37.18,"l":36.34,"c":37.08,"v":1345000},{"d":"2017-09-12","o":37.03,"h":37.64,"l":36.9,"c":37.17,"v":1231600},{"d":"2017-09-13","o":37.19,"h":37.19,"l":36.37,"c":36.46,"v":1083700},{"d":"2017-09-14","o":36.33,"h":36.7,"l":36.18,"c":36.35,"v":884300},{"d":"2017-09-15","o":36.29,"h":37,"l":35.8,"c":36.83,"v":2352600},{"d":"2017-09-18","o":36.79,"h":37.2,"l":36.49,"c":36.98,"v":1226100},{"d":"2017-09-19","o":37.17,"h":37.18,"l":36.45,"c":36.55,"v":836800},{"d":"2017-09-20","o":36.67,"h":37.33,"l":36.41,"c":36.85,"v":775100},{"d":"2017-09-21","o":36.78,"h":38.03,"l":36.54,"c":37.63,"v":1202700},{"d":"2017-09-22","o":37.66,"h":37.89,"l":37.3,"c":37.59,"v":867100},{"d":"2017-09-25","o":37.41,"h":38,"l":37.14,"c":37.67,"v":1002100},{"d":"2017-09-26","o":37.67,"h":37.98,"l":37.11,"c":37.43,"v":805300},{"d":"2017-09-27","o":37.63,"h":38.26,"l":37.39,"c":37.9,"v":1044400},{"d":"2017-09-28","o":38,"h":38.42,"l":37.66,"c":38.37,"v":796300},{"d":"2017-09-29","o":38.44,"h":38.54,"l":36.5,"c":37.67,"v":1946200},{"d":"2017-10-02","o":37.5,"h":38.64,"l":37.45,"c":38.43,"v":1321700},{"d":"2017-10-03","o":38.59,"h":39,"l":38.21,"c":38.86,"v":1467700},{"d":"2017-10-04","o":38.74,"h":39.35,"l":38.49,"c":39.14,"v":1843400},{"d":"2017-10-05","o":40.6,"h":41.2,"l":37.82,"c":38.3,"v":3936900},{"d":"2017-10-06","o":38.13,"h":39.01,"l":37.01,"c":38.54,"v":2006800},{"d":"2017-10-09","o":38.54,"h":38.79,"l":37.31,"c":37.59,"v":1193200},{"d":"2017-10-10","o":37.64,"h":37.99,"l":36.66,"c":36.91,"v":1070000},{"d":"2017-10-11","o":36.73,"h":36.9,"l":35.65,"c":35.76,"v":1638900},{"d":"2017-10-12","o":35.38,"h":36.06,"l":35.28,"c":35.5,"v":1375700},{"d":"2017-10-13","o":35.82,"h":36.18,"l":35.1,"c":35.4,"v":1368600},{"d":"2017-10-16","o":35.6,"h":36.78,"l":35.44,"c":36.1,"v":1068900},{"d":"2017-10-17","o":36.06,"h":37.23,"l":36.04,"c":36.99,"v":1239000},{"d":"2017-10-18","o":37.15,"h":37.78,"l":36.2,"c":36.73,"v":1364600},{"d":"2017-10-19","o":36.07,"h":36.08,"l":34.85,"c":35.83,"v":1771000},{"d":"2017-10-20","o":35.85,"h":36.54,"l":35.33,"c":36.32,"v":1331700},{"d":"2017-10-23","o":36.49,"h":36.88,"l":35.77,"c":35.78,"v":969300},{"d":"2017-10-24","o":35.82,"h":36.13,"l":35.25,"c":35.64,"v":1000400},{"d":"2017-10-25","o":35.65,"h":35.85,"l":34.35,"c":34.89,"v":996900},{"d":"2017-10-26","o":34.52,"h":35.09,"l":33.88,"c":34.65,"v":991400},{"d":"2017-10-27","o":34.53,"h":35.43,"l":34,"c":35.04,"v":1227000},{"d":"2017-10-30","o":34.82,"h":35.87,"l":34.82,"c":35.18,"v":592900},{"d":"2017-10-31","o":35.24,"h":35.53,"l":34.81,"c":34.83,"v":727200},{"d":"2017-11-01","o":35.06,"h":35.2,"l":34.08,"c":34.36,"v":686000},{"d":"2017-11-02","o":34.47,"h":35.72,"l":34,"c":35.11,"v":1368200},{"d":"2017-11-03","o":35.21,"h":38,"l":35.07,"c":35.85,"v":2652600},{"d":"2017-11-06","o":35.26,"h":35.49,"l":32.15,"c":32.55,"v":3351500},{"d":"2017-11-07","o":32.6,"h":32.97,"l":31.93,"c":32.46,"v":2389600},{"d":"2017-11-08","o":33.52,"h":33.52,"l":28.99,"c":29.41,"v":6030300},{"d":"2017-11-09","o":29.45,"h":30.01,"l":29,"c":29.16,"v":2096300},{"d":"2017-11-10","o":29.2,"h":29.88,"l":28.55,"c":28.6,"v":1805600},{"d":"2017-11-13","o":28.49,"h":28.5,"l":26.91,"c":27.31,"v":2538000},{"d":"2017-11-14","o":27.3,"h":27.65,"l":26.72,"c":27,"v":1841900},{"d":"2017-11-15","o":27,"h":27.46,"l":26.01,"c":26.84,"v":2091900},{"d":"2017-11-16","o":27.11,"h":27.78,"l":26.85,"c":27.64,"v":1582400},{"d":"2017-11-17","o":27.65,"h":27.93,"l":26.8,"c":27.86,"v":1712100},{"d":"2017-11-20","o":27.75,"h":28.4,"l":27.3,"c":27.7,"v":1590600},{"d":"2017-11-21","o":27.88,"h":27.92,"l":27.36,"c":27.89,"v":752800},{"d":"2017-11-22","o":27.83,"h":28.28,"l":27.68,"c":28.25,"v":581300},{"d":"2017-11-24","o":28.38,"h":28.58,"l":27.79,"c":28,"v":469600},{"d":"2017-11-27","o":28,"h":28.16,"l":27.51,"c":27.6,"v":888300},{"d":"2017-11-28","o":27.85,"h":28.06,"l":27.31,"c":27.7,"v":938800},{"d":"2017-11-29","o":27.69,"h":29.07,"l":27.65,"c":29.02,"v":1747500},{"d":"2017-11-30","o":28.98,"h":30.27,"l":28.75,"c":30.25,"v":1890500},{"d":"2017-12-01","o":30.15,"h":30.55,"l":29.11,"c":30.16,"v":1813500},{"d":"2017-12-04","o":30.53,"h":30.97,"l":28.82,"c":28.92,"v":1469900},{"d":"2017-12-05","o":28.88,"h":30.96,"l":28.8,"c":29.95,"v":2047600},{"d":"2017-12-06","o":29.95,"h":30.11,"l":29.4,"c":29.71,"v":1212800},{"d":"2017-12-07","o":29.79,"h":30.71,"l":29.55,"c":30.09,"v":906100},{"d":"2017-12-08","o":30.41,"h":30.64,"l":29.82,"c":30.49,"v":1005400},{"d":"2017-12-11","o":30.5,"h":30.87,"l":29.76,"c":29.97,"v":1307300},{"d":"2017-12-12","o":30.65,"h":30.75,"l":28.95,"c":29.18,"v":1570800},{"d":"2017-12-13","o":29.33,"h":30.05,"l":29.23,"c":29.94,"v":973100},{"d":"2017-12-14","o":30.03,"h":30.03,"l":28.92,"c":28.97,"v":1125000},{"d":"2017-12-15","o":29.18,"h":29.57,"l":28.85,"c":28.98,"v":1642500},{"d":"2017-12-18","o":29.06,"h":29.39,"l":28.13,"c":28.42,"v":1996500},{"d":"2017-12-19","o":28.4,"h":28.84,"l":28.07,"c":28.12,"v":1596200},{"d":"2017-12-20","o":28.3,"h":28.55,"l":28.01,"c":28.3,"v":1302800},{"d":"2017-12-21","o":28.3,"h":29.18,"l":28.28,"c":28.75,"v":1437100},{"d":"2017-12-22","o":28.66,"h":29.35,"l":28.65,"c":29.26,"v":1327800},{"d":"2017-12-26","o":29.1,"h":30.71,"l":29.1,"c":30.46,"v":2317600},{"d":"2017-12-27","o":30.5,"h":30.88,"l":30.21,"c":30.7,"v":1141800},{"d":"2017-12-28","o":30.72,"h":31.23,"l":30.53,"c":31.18,"v":726500},{"d":"2017-12-29","o":31.18,"h":31.2,"l":30.08,"c":30.11,"v":852900},{"d":"2018-01-02","o":30.39,"h":30.58,"l":29.7,"c":30.43,"v":1801700},{"d":"2018-01-03","o":30.52,"h":31.24,"l":29.45,"c":29.51,"v":2207900},{"d":"2018-01-04","o":29.64,"h":29.81,"l":28.35,"c":28.78,"v":2746200},{"d":"2018-01-05","o":28.88,"h":29.05,"l":28.5,"c":28.9,"v":1370400},{"d":"2018-01-08","o":28.97,"h":29.25,"l":27.06,"c":27.11,"v":3358100},{"d":"2018-01-09","o":27.11,"h":28.72,"l":27.07,"c":28.29,"v":2154300},{"d":"2018-01-10","o":28.17,"h":28.76,"l":27.75,"c":28.63,"v":1545900},{"d":"2018-01-11","o":28.6,"h":28.75,"l":27.6,"c":27.9,"v":1721100},{"d":"2018-01-12","o":27.8,"h":28.44,"l":27.6,"c":28.37,"v":1695000},{"d":"2018-01-16","o":28.58,"h":28.73,"l":28.07,"c":28.15,"v":1539200},{"d":"2018-01-17","o":28.43,"h":28.47,"l":28.05,"c":28.25,"v":1262200},{"d":"2018-01-18","o":28.25,"h":28.3,"l":27.73,"c":27.78,"v":1140400},{"d":"2018-01-19","o":27.82,"h":28.09,"l":26.85,"c":26.92,"v":3534800},{"d":"2018-01-22","o":27.35,"h":28.99,"l":27.05,"c":28.93,"v":3435400},{"d":"2018-01-23","o":29,"h":30.99,"l":28.84,"c":30.32,"v":4035800},{"d":"2018-01-24","o":30.75,"h":31.76,"l":29.91,"c":30.57,"v":3601000},{"d":"2018-01-25","o":31,"h":31,"l":29.85,"c":30.68,"v":1276400},{"d":"2018-01-26","o":30.9,"h":32.14,"l":30.59,"c":32.13,"v":1934100},{"d":"2018-01-29","o":32.2,"h":32.99,"l":31.61,"c":31.74,"v":1848700},{"d":"2018-01-30","o":30.98,"h":31.7,"l":30.57,"c":30.65,"v":1152700},{"d":"2018-01-31","o":30.68,"h":30.96,"l":29.5,"c":29.91,"v":1155600},{"d":"2018-02-01","o":29.61,"h":30.49,"l":29.5,"c":30.26,"v":883800},{"d":"2018-02-02","o":30,"h":30.43,"l":28.83,"c":28.96,"v":1057100},{"d":"2018-02-05","o":28.55,"h":28.96,"l":26.91,"c":26.91,"v":1904100},{"d":"2018-02-06","o":26.73,"h":28.84,"l":26.43,"c":28.8,"v":2647100},{"d":"2018-02-07","o":28.53,"h":29.64,"l":28.46,"c":29.32,"v":1749400},{"d":"2018-02-08","o":29.51,"h":29.78,"l":28.07,"c":28.35,"v":1880600},{"d":"2018-02-09","o":28.62,"h":29,"l":26.73,"c":28.27,"v":1884400},{"d":"2018-02-12","o":28.58,"h":29.18,"l":27.89,"c":28.87,"v":924500},{"d":"2018-02-13","o":28.88,"h":29.51,"l":28.48,"c":29.51,"v":879800},{"d":"2018-02-14","o":29.14,"h":30.79,"l":28.97,"c":30.6,"v":1705400},{"d":"2018-02-15","o":31,"h":31.2,"l":30.5,"c":31.06,"v":879500},{"d":"2018-02-16","o":31,"h":31.55,"l":30.81,"c":30.92,"v":620900},{"d":"2018-02-20","o":30.7,"h":31.71,"l":30.5,"c":31.05,"v":1167500},{"d":"2018-02-21","o":31.03,"h":31.36,"l":30.18,"c":30.43,"v":1853000},{"d":"2018-02-22","o":30.75,"h":31.7,"l":30.22,"c":30.24,"v":1719400},{"d":"2018-02-23","o":30.38,"h":31.7,"l":30.36,"c":31.52,"v":1502400},{"d":"2018-02-26","o":31.68,"h":32.43,"l":31.61,"c":32.33,"v":1531000},{"d":"2018-02-27","o":32.13,"h":32.53,"l":31.12,"c":31.16,"v":1933900},{"d":"2018-02-28","o":27.77,"h":27.77,"l":24.5,"c":24.92,"v":11609500},{"d":"2018-03-01","o":25.41,"h":25.44,"l":22.69,"c":22.98,"v":6703500},{"d":"2018-03-02","o":22.68,"h":23.79,"l":22.35,"c":23.68,"v":3804400},{"d":"2018-03-05","o":24.26,"h":24.93,"l":23.75,"c":24.83,"v":2635000},{"d":"2018-03-06","o":24.85,"h":25.16,"l":24.21,"c":25.11,"v":1651600},{"d":"2018-03-07","o":24.69,"h":25.95,"l":24.63,"c":25.4,"v":2586200},{"d":"2018-03-08","o":25.33,"h":25.48,"l":24.97,"c":25.25,"v":1427600},{"d":"2018-03-09","o":25.31,"h":25.57,"l":25.03,"c":25.33,"v":1531200},{"d":"2018-03-12","o":25.46,"h":26.02,"l":25.3,"c":25.89,"v":1576600},{"d":"2018-03-13","o":26.01,"h":26.23,"l":24.68,"c":24.98,"v":2077000},{"d":"2018-03-14","o":25.02,"h":25.19,"l":24.7,"c":25.05,"v":1598400},{"d":"2018-03-15","o":25.26,"h":25.35,"l":24.85,"c":25.21,"v":1134500},{"d":"2018-03-16","o":25.17,"h":25.88,"l":25.11,"c":25.75,"v":2017200},{"d":"2018-03-19","o":25.7,"h":25.79,"l":24.33,"c":24.58,"v":1375100},{"d":"2018-03-20","o":24.74,"h":24.74,"l":24.12,"c":24.51,"v":1025000},{"d":"2018-03-21","o":24.53,"h":24.94,"l":24.25,"c":24.66,"v":1116600},{"d":"2018-03-22","o":24.45,"h":24.79,"l":23.76,"c":23.85,"v":1274900},{"d":"2018-03-23","o":23.63,"h":23.95,"l":22.47,"c":22.57,"v":2395900},{"d":"2018-03-26","o":23.02,"h":23.64,"l":22.54,"c":23.54,"v":1616800},{"d":"2018-03-27","o":23.69,"h":23.82,"l":22.52,"c":22.68,"v":1360800},{"d":"2018-03-28","o":22.72,"h":23.33,"l":22.28,"c":23.11,"v":1699800},{"d":"2018-03-29","o":23.1,"h":23.16,"l":21.81,"c":22.47,"v":3837900},{"d":"2018-04-02","o":22.17,"h":22.31,"l":20.67,"c":20.88,"v":2309200},{"d":"2018-04-03","o":21.06,"h":21.52,"l":20.67,"c":21.2,"v":1330100},{"d":"2018-04-04","o":20.76,"h":22.48,"l":20.62,"c":22.34,"v":1730000},{"d":"2018-04-05","o":22.45,"h":22.56,"l":21.89,"c":22.13,"v":1469600},{"d":"2018-04-06","o":21.89,"h":22.33,"l":21.44,"c":21.53,"v":1131100},{"d":"2018-04-09","o":17.6,"h":17.78,"l":15.74,"c":16.5,"v":23862400},{"d":"2018-04-10","o":16.68,"h":18.19,"l":16.32,"c":17.74,"v":8688000},{"d":"2018-04-11","o":17.6,"h":19.47,"l":17.4,"c":19.1,"v":6180000},{"d":"2018-04-12","o":19.09,"h":19.67,"l":18.29,"c":19.29,"v":3204700},{"d":"2018-04-13","o":19.37,"h":19.38,"l":18.68,"c":18.9,"v":2226000},{"d":"2018-04-16","o":18.9,"h":19.32,"l":18.71,"c":18.98,"v":1568900},{"d":"2018-04-17","o":19.17,"h":19.99,"l":19.08,"c":19.88,"v":1388900},{"d":"2018-04-18","o":19.85,"h":20.2,"l":19.56,"c":19.98,"v":1934900},{"d":"2018-04-19","o":19.73,"h":20,"l":19.2,"c":19.66,"v":2238100},{"d":"2018-04-20","o":19.76,"h":20,"l":19.2,"c":19.9,"v":2793300},{"d":"2018-04-23","o":19.95,"h":20.44,"l":19.61,"c":19.92,"v":1747000},{"d":"2018-04-24","o":20,"h":20.04,"l":19.32,"c":19.47,"v":1767300},{"d":"2018-04-25","o":19.4,"h":20.04,"l":14.51,"c":15.2,"v":18289400},{"d":"2018-04-26","o":15.5,"h":16.13,"l":15.01,"c":15.12,"v":7651800},{"d":"2018-04-27","o":15.68,"h":16.62,"l":15.5,"c":16.28,"v":7183800},{"d":"2018-04-30","o":16.38,"h":16.54,"l":15.73,"c":15.81,"v":2875300},{"d":"2018-05-01","o":15.84,"h":16.88,"l":15.65,"c":16.48,"v":2501800},{"d":"2018-05-02","o":16.4,"h":17.14,"l":16.4,"c":16.88,"v":3091300},{"d":"2018-05-03","o":16.73,"h":17.19,"l":15.58,"c":16.04,"v":4974300},{"d":"2018-05-04","o":17.5,"h":18.2,"l":16.49,"c":17.8,"v":6735500},{"d":"2018-05-07","o":17.77,"h":18.73,"l":17.5,"c":18.54,"v":3191700},{"d":"2018-05-08","o":18.4,"h":18.41,"l":17.84,"c":18.11,"v":1756000},{"d":"2018-05-09","o":18.14,"h":18.65,"l":18,"c":18.58,"v":1382500},{"d":"2018-05-10","o":18.59,"h":18.76,"l":18.22,"c":18.26,"v":1327800},{"d":"2018-05-11","o":18.15,"h":18.64,"l":18.05,"c":18.55,"v":1165000},{"d":"2018-05-14","o":18.65,"h":19.43,"l":18.65,"c":19.14,"v":1436100},{"d":"2018-05-15","o":19.07,"h":19.19,"l":18.44,"c":18.58,"v":1755600},{"d":"2018-05-16","o":18.6,"h":18.97,"l":18.42,"c":18.5,"v":2547800},{"d":"2018-05-17","o":18.57,"h":18.75,"l":17.94,"c":18.13,"v":1957600},{"d":"2018-05-18","o":18.04,"h":18.33,"l":17.86,"c":18,"v":1792100},{"d":"2018-05-21","o":18.02,"h":18.25,"l":17.59,"c":17.67,"v":1742600},{"d":"2018-05-22","o":17.84,"h":17.91,"l":17.2,"c":17.25,"v":3290700},{"d":"2018-05-23","o":17.23,"h":17.76,"l":16.96,"c":17,"v":2950200},{"d":"2018-05-24","o":16.97,"h":17.7,"l":16.61,"c":17.47,"v":2002500},{"d":"2018-05-25","o":17.42,"h":17.83,"l":17.26,"c":17.69,"v":1034100},{"d":"2018-05-29","o":17.55,"h":17.84,"l":17.23,"c":17.76,"v":1350300},{"d":"2018-05-30","o":17.83,"h":18.14,"l":17.67,"c":18.11,"v":1261100},{"d":"2018-05-31","o":18.09,"h":18.34,"l":17.77,"c":18.1,"v":1333300},{"d":"2018-06-01","o":18.13,"h":18.56,"l":18,"c":18.34,"v":1475400},{"d":"2018-06-04","o":18.35,"h":18.45,"l":17.27,"c":17.44,"v":1848300},{"d":"2018-06-05","o":17.41,"h":17.75,"l":17.28,"c":17.43,"v":1706800},{"d":"2018-06-06","o":17.51,"h":17.6,"l":17.21,"c":17.52,"v":1153400},{"d":"2018-06-07","o":17.63,"h":17.85,"l":17.23,"c":17.5,"v":1555900},{"d":"2018-06-08","o":17.5,"h":17.73,"l":17.05,"c":17.6,"v":1666900},{"d":"2018-06-11","o":17.57,"h":17.98,"l":17.5,"c":17.87,"v":2050500},{"d":"2018-06-12","o":17.94,"h":18.39,"l":17.47,"c":17.67,"v":1623300},{"d":"2018-06-13","o":17.7,"h":17.85,"l":15.69,"c":16.18,"v":5367500},{"d":"2018-06-14","o":16.4,"h":16.45,"l":15.31,"c":15.35,"v":3783900},{"d":"2018-06-15","o":15.19,"h":15.91,"l":14.9,"c":15.73,"v":5195900},{"d":"2018-06-18","o":15.56,"h":15.94,"l":15.39,"c":15.83,"v":1892400},{"d":"2018-06-19","o":16.15,"h":17.47,"l":16.09,"c":16.33,"v":6016800},{"d":"2018-06-20","o":16.33,"h":17.06,"l":16.33,"c":17.05,"v":1952500},{"d":"2018-06-21","o":17.05,"h":17.34,"l":15.9,"c":15.95,"v":3357900},{"d":"2018-06-22","o":16.01,"h":16.36,"l":15.78,"c":16.33,"v":13523000},{"d":"2018-06-25","o":16.28,"h":16.34,"l":15.57,"c":16.07,"v":2591800},{"d":"2018-06-26","o":16,"h":16.58,"l":15.6,"c":16.3,"v":2914800},{"d":"2018-06-27","o":16.36,"h":16.5,"l":15.87,"c":15.87,"v":2548400},{"d":"2018-06-28","o":15.84,"h":15.87,"l":14.72,"c":15.07,"v":3601700},{"d":"2018-06-29","o":16.55,"h":17.14,"l":15.19,"c":15.27,"v":7960300},{"d":"2018-07-02","o":15.16,"h":16.75,"l":15.13,"c":16.71,"v":4271700},{"d":"2018-07-03","o":16.72,"h":16.87,"l":16.22,"c":16.4,"v":1485100},{"d":"2018-07-05","o":16.49,"h":16.99,"l":16.32,"c":16.64,"v":2135000},{"d":"2018-07-06","o":16.77,"h":18.15,"l":16.7,"c":17.84,"v":4615800},{"d":"2018-07-09","o":17.96,"h":18.44,"l":16,"c":16.63,"v":6922000},{"d":"2018-07-10","o":16.56,"h":16.96,"l":16.1,"c":16.68,"v":3729400},{"d":"2018-07-11","o":16.5,"h":16.95,"l":16.3,"c":16.82,"v":1717900},{"d":"2018-07-12","o":16.98,"h":17.78,"l":16.75,"c":17.76,"v":3717300},{"d":"2018-07-13","o":17.7,"h":17.97,"l":17.24,"c":17.46,"v":2555800},{"d":"2018-07-16","o":17.52,"h":17.63,"l":16.77,"c":16.87,"v":2607400},{"d":"2018-07-17","o":16.87,"h":18.3,"l":16.81,"c":18.16,"v":4101900},{"d":"2018-07-18","o":18.2,"h":18.37,"l":17.39,"c":17.58,"v":2684700},{"d":"2018-07-19","o":17.45,"h":17.58,"l":17.03,"c":17.08,"v":2286200},{"d":"2018-07-20","o":17.11,"h":17.41,"l":16.61,"c":16.84,"v":3009800},{"d":"2018-07-23","o":16.71,"h":16.85,"l":16.35,"c":16.47,"v":1819400},{"d":"2018-07-24","o":16.54,"h":16.65,"l":15.76,"c":15.99,"v":2702600},{"d":"2018-07-25","o":15.86,"h":16.24,"l":15.83,"c":16.05,"v":1808300},{"d":"2018-07-26","o":16.05,"h":16.47,"l":15.86,"c":16.23,"v":1759600},{"d":"2018-07-27","o":16.19,"h":16.26,"l":15.23,"c":15.44,"v":2373600},{"d":"2018-07-30","o":15.33,"h":15.35,"l":14.67,"c":14.81,"v":2955200},{"d":"2018-07-31","o":14.88,"h":15.15,"l":14.72,"c":15.09,"v":2325900},{"d":"2018-08-01","o":14.99,"h":15.43,"l":14.82,"c":15.36,"v":1837800},{"d":"2018-08-02","o":15.19,"h":15.85,"l":15.09,"c":15.49,"v":1700700},{"d":"2018-08-03","o":15.61,"h":15.65,"l":15.08,"c":15.22,"v":1226100},{"d":"2018-08-06","o":14.65,"h":14.75,"l":13.6,"c":13.91,"v":5099500},{"d":"2018-08-07","o":14.12,"h":14.31,"l":13.87,"c":14.19,"v":1621500},{"d":"2018-08-08","o":14.19,"h":14.38,"l":14.01,"c":14.02,"v":2509800},{"d":"2018-08-09","o":12.8,"h":15.54,"l":12.77,"c":13.91,"v":11251700},{"d":"2018-08-10","o":13.83,"h":15.56,"l":13.83,"c":14.92,"v":4294400},{"d":"2018-08-13","o":14.82,"h":14.96,"l":14.18,"c":14.29,"v":2468200},{"d":"2018-08-14","o":14.51,"h":14.79,"l":14.27,"c":14.33,"v":1903700},{"d":"2018-08-15","o":14.31,"h":14.34,"l":13.61,"c":13.79,"v":2333400},{"d":"2018-08-16","o":13.82,"h":13.86,"l":13.15,"c":13.3,"v":2723900},{"d":"2018-08-17","o":13.3,"h":13.3,"l":12.86,"c":13.03,"v":2895000},{"d":"2018-08-20","o":13.1,"h":13.61,"l":12.86,"c":13.57,"v":2809700},{"d":"2018-08-21","o":13.63,"h":14.21,"l":13.46,"c":14.11,"v":2033400},{"d":"2018-08-22","o":14.07,"h":14.41,"l":14.07,"c":14.18,"v":1310900},{"d":"2018-08-23","o":14.55,"h":14.87,"l":13.98,"c":14.26,"v":1825200},{"d":"2018-08-24","o":14.32,"h":14.48,"l":14.08,"c":14.39,"v":1062100},{"d":"2018-08-27","o":14.45,"h":14.72,"l":14.32,"c":14.54,"v":1469700},{"d":"2018-08-28","o":14.52,"h":14.76,"l":14.4,"c":14.6,"v":830900},{"d":"2018-08-29","o":14.7,"h":14.77,"l":14.41,"c":14.42,"v":782300},{"d":"2018-08-30","o":14.39,"h":14.64,"l":14.32,"c":14.42,"v":1640900},{"d":"2018-08-31","o":14.48,"h":14.59,"l":14.01,"c":14.22,"v":1186000},{"d":"2018-09-04","o":14.19,"h":14.3,"l":13.81,"c":14.24,"v":1641400},{"d":"2018-09-05","o":14.14,"h":14.48,"l":14.02,"c":14.38,"v":1244500},{"d":"2018-09-06","o":14.45,"h":14.48,"l":13.92,"c":14.03,"v":1432900},{"d":"2018-09-07","o":13.9,"h":14.07,"l":13.73,"c":14.04,"v":1242500},{"d":"2018-09-10","o":14.05,"h":14.17,"l":13.74,"c":13.95,"v":1603100},{"d":"2018-09-11","o":13.89,"h":13.91,"l":13.17,"c":13.49,"v":1540000},{"d":"2018-09-12","o":13.53,"h":13.82,"l":13.19,"c":13.77,"v":1181100},{"d":"2018-09-13","o":13.77,"h":13.91,"l":13.51,"c":13.76,"v":1137700},{"d":"2018-09-14","o":13.76,"h":13.99,"l":13.53,"c":13.88,"v":1424000},{"d":"2018-09-17","o":13.91,"h":14.25,"l":13.87,"c":14.05,"v":1484400},{"d":"2018-09-18","o":14.02,"h":14.3,"l":13.94,"c":14.28,"v":1451700},{"d":"2018-09-19","o":14.28,"h":15.17,"l":14.19,"c":15.1,"v":1654900},{"d":"2018-09-20","o":15.2,"h":19.19,"l":15.03,"c":19.11,"v":15107900},{"d":"2018-09-21","o":20.1,"h":20.46,"l":19.16,"c":20.17,"v":14725100},{"d":"2018-09-24","o":20.22,"h":20.6,"l":19.71,"c":19.85,"v":3297800},{"d":"2018-09-25","o":20.09,"h":21.85,"l":20.01,"c":21.41,"v":5239100},{"d":"2018-09-26","o":21.51,"h":22.2,"l":20.89,"c":21.1,"v":4001000},{"d":"2018-09-27","o":21.06,"h":22.22,"l":21.02,"c":21.81,"v":3049300},{"d":"2018-09-28","o":21.75,"h":22.04,"l":20.02,"c":20.76,"v":6303500},{"d":"2018-10-01","o":20.82,"h":21.23,"l":20.24,"c":20.79,"v":2022300},{"d":"2018-10-02","o":20.58,"h":21.07,"l":19.65,"c":20.16,"v":2750200},{"d":"2018-10-03","o":20.36,"h":21.5,"l":20,"c":21.16,"v":1949100},{"d":"2018-10-04","o":20.95,"h":21.52,"l":20.63,"c":21.47,"v":2475900},{"d":"2018-10-05","o":21.57,"h":22.09,"l":20.89,"c":21.44,"v":2405200},{"d":"2018-10-08","o":21.2,"h":21.42,"l":20.32,"c":21.11,"v":2341800},{"d":"2018-10-09","o":21.03,"h":21.6,"l":20.74,"c":21.16,"v":2651500},{"d":"2018-10-10","o":21.02,"h":21.22,"l":20.15,"c":20.24,"v":1955500},{"d":"2018-10-11","o":20.22,"h":21.24,"l":19.81,"c":20.99,"v":2603200},{"d":"2018-10-12","o":21.38,"h":21.93,"l":21.13,"c":21.72,"v":1880800},{"d":"2018-10-15","o":21.67,"h":22,"l":20.83,"c":21.28,"v":1503900},{"d":"2018-10-16","o":21.52,"h":23.2,"l":21.22,"c":22.92,"v":3721300},{"d":"2018-10-17","o":22.89,"h":23.2,"l":21.84,"c":22.87,"v":1899600},{"d":"2018-10-18","o":22.84,"h":23.05,"l":22.23,"c":22.73,"v":2801800},{"d":"2018-10-19","o":22.58,"h":23.48,"l":22.16,"c":22.21,"v":4936800},{"d":"2018-10-22","o":22.17,"h":22.77,"l":21.12,"c":21.76,"v":2121000},{"d":"2018-10-23","o":21.23,"h":22.63,"l":20.92,"c":22,"v":2688100},{"d":"2018-10-24","o":21.95,"h":22.46,"l":19.24,"c":19.24,"v":3065300},{"d":"2018-10-25","o":19.51,"h":21.59,"l":19.25,"c":21.27,"v":2202700},{"d":"2018-10-26","o":20.79,"h":21.95,"l":20.41,"c":21.74,"v":1736000},{"d":"2018-10-29","o":22.36,"h":22.4,"l":20.38,"c":21.1,"v":1973500},{"d":"2018-10-30","o":21.07,"h":21.77,"l":20.18,"c":21.09,"v":2105500},{"d":"2018-10-31","o":22.51,"h":22.7,"l":19.28,"c":19.48,"v":10017900},{"d":"2018-11-01","o":19.69,"h":22.48,"l":19.6,"c":22.36,"v":3952900},{"d":"2018-11-02","o":22.5,"h":23.55,"l":22.19,"c":22.73,"v":3100300},{"d":"2018-11-05","o":22.64,"h":23,"l":21.29,"c":21.66,"v":2015000},{"d":"2018-11-06","o":21.51,"h":22.2,"l":21.13,"c":21.88,"v":2717800},{"d":"2018-11-07","o":23,"h":23.46,"l":19.69,"c":20,"v":5128100},{"d":"2018-11-08","o":20,"h":20.91,"l":19.17,"c":19.25,"v":2572300},{"d":"2018-11-09","o":19.16,"h":19.2,"l":18.21,"c":18.86,"v":2167800},{"d":"2018-11-12","o":18.92,"h":19.5,"l":18.6,"c":18.86,"v":1679000},{"d":"2018-11-13","o":18.9,"h":19.4,"l":17.77,"c":17.81,"v":1948700},{"d":"2018-11-14","o":18.13,"h":18.18,"l":17.02,"c":17.53,"v":2405900},{"d":"2018-11-15","o":17.4,"h":18.83,"l":17.4,"c":18.63,"v":1481200},{"d":"2018-11-16","o":18.48,"h":19.24,"l":18.12,"c":18.93,"v":1740900},{"d":"2018-11-19","o":18.85,"h":19.09,"l":17.99,"c":18.12,"v":1704600},{"d":"2018-11-20","o":17.36,"h":18.5,"l":17.33,"c":18.24,"v":1564400},{"d":"2018-11-21","o":18.44,"h":18.81,"l":18.07,"c":18.78,"v":843800},{"d":"2018-11-23","o":18.63,"h":19.31,"l":18.35,"c":18.51,"v":694900},{"d":"2018-11-26","o":18.68,"h":19.5,"l":18.47,"c":19.46,"v":1020500},{"d":"2018-11-27","o":18.21,"h":18.35,"l":16.81,"c":17,"v":4450000},{"d":"2018-11-28","o":19.16,"h":20.67,"l":18.33,"c":20.53,"v":10323200},{"d":"2018-11-29","o":20.37,"h":21.03,"l":19.41,"c":20.13,"v":3373700},{"d":"2018-11-30","o":20.02,"h":20.29,"l":18.84,"c":19.06,"v":2546700},{"d":"2018-12-03","o":19.72,"h":20.34,"l":19.15,"c":20.3,"v":1811200},{"d":"2018-12-04","o":20.22,"h":20.79,"l":18.75,"c":18.82,"v":2630200},{"d":"2018-12-06","o":18.66,"h":19.43,"l":18.39,"c":18.91,"v":1868100},{"d":"2018-12-07","o":18.74,"h":19.2,"l":18.03,"c":18.21,"v":1979000},{"d":"2018-12-10","o":18.03,"h":19.02,"l":17.82,"c":18.78,"v":1739900},{"d":"2018-12-11","o":19.06,"h":19.13,"l":18.35,"c":18.57,"v":839600},{"d":"2018-12-12","o":18.78,"h":19.47,"l":18.33,"c":18.48,"v":1656900},{"d":"2018-12-13","o":18.61,"h":18.65,"l":17.65,"c":17.93,"v":1696400},{"d":"2018-12-14","o":17.79,"h":18.27,"l":17.56,"c":17.67,"v":1160800},{"d":"2018-12-17","o":17.64,"h":18.59,"l":17.45,"c":17.56,"v":1643600},{"d":"2018-12-18","o":17.73,"h":17.95,"l":16.67,"c":17.04,"v":1772200},{"d":"2018-12-19","o":17.07,"h":17.68,"l":15.56,"c":15.78,"v":2965700},{"d":"2018-12-20","o":15.73,"h":16.1,"l":15.01,"c":15.27,"v":3133400},{"d":"2018-12-21","o":15.3,"h":15.49,"l":14.29,"c":14.33,"v":5123400},{"d":"2018-12-24","o":14.01,"h":14.68,"l":14.01,"c":14.32,"v":1637600},{"d":"2018-12-26","o":14.34,"h":15.92,"l":14.33,"c":15.84,"v":2807500},{"d":"2018-12-27","o":15.65,"h":15.78,"l":14.56,"c":15.45,"v":1616300},{"d":"2018-12-28","o":15.36,"h":16,"l":15.11,"c":15.65,"v":1304800},{"d":"2018-12-31","o":15.7,"h":16.32,"l":15.56,"c":16.17,"v":1719400},{"d":"2019-01-02","o":15.84,"h":16.75,"l":15.73,"c":16.65,"v":1649400},{"d":"2019-01-03","o":16.8,"h":17.27,"l":16.15,"c":16.17,"v":1847600},{"d":"2019-01-04","o":16.44,"h":17.65,"l":16.44,"c":17.57,"v":2198400},{"d":"2019-01-07","o":17.88,"h":18.4,"l":17.3,"c":18.23,"v":2200500},{"d":"2019-01-08","o":18.41,"h":18.54,"l":17.6,"c":18.54,"v":1765200},{"d":"2019-01-09","o":18.65,"h":20.13,"l":18.4,"c":19.74,"v":1810000},{"d":"2019-01-10","o":19.67,"h":20.98,"l":19.35,"c":20.71,"v":2524100},{"d":"2019-01-11","o":20.65,"h":21.29,"l":20.15,"c":21.08,"v":1739900},{"d":"2019-01-14","o":20.76,"h":21.05,"l":20.42,"c":20.66,"v":1893000},{"d":"2019-01-15","o":20.88,"h":21.53,"l":20.72,"c":21.33,"v":1970000},{"d":"2019-01-16","o":21.36,"h":21.89,"l":21.27,"c":21.77,"v":1480500},{"d":"2019-01-17","o":21.77,"h":22.12,"l":21.41,"c":21.58,"v":1426500},{"d":"2019-01-18","o":21.69,"h":21.69,"l":20.7,"c":21.07,"v":2635100},{"d":"2019-01-22","o":20.87,"h":20.87,"l":20.18,"c":20.32,"v":1537200},{"d":"2019-01-23","o":20.44,"h":20.94,"l":20.12,"c":20.81,"v":1648400},{"d":"2019-01-24","o":20.8,"h":21.68,"l":20.62,"c":21.64,"v":1170000},{"d":"2019-01-25","o":21.73,"h":22.64,"l":21.54,"c":22.61,"v":1765100},{"d":"2019-01-28","o":22.21,"h":22.5,"l":21.68,"c":22.1,"v":1867900},{"d":"2019-01-29","o":22.15,"h":22.37,"l":21.91,"c":22.31,"v":968500},{"d":"2019-01-30","o":22.38,"h":22.93,"l":22.05,"c":22.93,"v":1349500},{"d":"2019-01-31","o":22.97,"h":23.29,"l":22.53,"c":22.78,"v":1521800},{"d":"2019-02-01","o":22.82,"h":22.86,"l":22.41,"c":22.74,"v":1272300},{"d":"2019-02-04","o":22.79,"h":22.94,"l":22.5,"c":22.7,"v":1019200},{"d":"2019-02-05","o":22.85,"h":23.27,"l":22.68,"c":23.09,"v":1520800},{"d":"2019-02-06","o":23.12,"h":23.18,"l":22.86,"c":22.91,"v":911800},{"d":"2019-02-07","o":22.72,"h":22.92,"l":21.96,"c":22.34,"v":903700},{"d":"2019-02-08","o":22.24,"h":22.47,"l":21.7,"c":21.99,"v":1291500},{"d":"2019-02-11","o":22.16,"h":22.49,"l":21.04,"c":21.48,"v":2003200},{"d":"2019-02-12","o":21.59,"h":22.53,"l":21.59,"c":22.39,"v":1470800},{"d":"2019-02-13","o":22.52,"h":22.85,"l":22.11,"c":22.31,"v":727500},{"d":"2019-02-14","o":22.2,"h":22.25,"l":21.56,"c":21.93,"v":1372100},{"d":"2019-02-15","o":22.05,"h":23.48,"l":21.88,"c":23.25,"v":1839000},{"d":"2019-02-19","o":23.25,"h":23.74,"l":22.81,"c":22.98,"v":1137200},{"d":"2019-02-20","o":23.02,"h":23.41,"l":22.58,"c":22.82,"v":923300},{"d":"2019-02-21","o":22.84,"h":22.99,"l":22.15,"c":22.26,"v":894200},{"d":"2019-02-22","o":22.44,"h":22.96,"l":22.13,"c":22.93,"v":1408100},{"d":"2019-02-25","o":23.32,"h":23.86,"l":23.19,"c":23.75,"v":1779900},{"d":"2019-02-26","o":23.48,"h":23.86,"l":23.26,"c":23.56,"v":1887500},{"d":"2019-02-27","o":23.01,"h":25.97,"l":22.61,"c":25.53,"v":4015800},{"d":"2019-02-28","o":25.59,"h":26.81,"l":25.51,"c":26.5,"v":2670200},{"d":"2019-03-01","o":26.56,"h":27.2,"l":26.25,"c":26.6,"v":1889300},{"d":"2019-03-04","o":26.92,"h":27.39,"l":26.28,"c":26.85,"v":1752400},{"d":"2019-03-05","o":26.9,"h":27.7,"l":26.57,"c":26.66,"v":1858600},{"d":"2019-03-06","o":26.84,"h":26.84,"l":25.55,"c":25.65,"v":1476600},{"d":"2019-03-07","o":25.64,"h":25.84,"l":24.99,"c":25.39,"v":1511800},{"d":"2019-03-08","o":25.19,"h":25.78,"l":24.72,"c":25.76,"v":1107400},{"d":"2019-03-11","o":25.19,"h":26.1,"l":25.08,"c":26.07,"v":1200300},{"d":"2019-03-12","o":26.13,"h":26.47,"l":25.73,"c":26.2,"v":1039800},{"d":"2019-03-13","o":26.39,"h":27.44,"l":26.22,"c":27.38,"v":1906000},{"d":"2019-03-14","o":27.5,"h":28.12,"l":26.61,"c":26.68,"v":1607100},{"d":"2019-03-15","o":26.84,"h":27.33,"l":26.68,"c":26.85,"v":3179500},{"d":"2019-03-18","o":26.8,"h":27.71,"l":26.65,"c":27.1,"v":1281800},{"d":"2019-03-19","o":27.32,"h":27.42,"l":26.68,"c":26.92,"v":945500},{"d":"2019-03-20","o":26.97,"h":27.09,"l":25.95,"c":26.22,"v":858100},{"d":"2019-03-21","o":25.86,"h":27.49,"l":25.65,"c":27.22,"v":1267300},{"d":"2019-03-22","o":27.05,"h":27.38,"l":25.97,"c":26.1,"v":1464400},{"d":"2019-03-25","o":26.04,"h":26.7,"l":25.53,"c":26.19,"v":1117300},{"d":"2019-03-26","o":26.48,"h":26.98,"l":26.22,"c":26.95,"v":828400},{"d":"2019-03-27","o":26.9,"h":27,"l":25.91,"c":26.24,"v":822200},{"d":"2019-03-28","o":26.27,"h":26.89,"l":25.98,"c":26.64,"v":1302000},{"d":"2019-03-29","o":26.96,"h":27.03,"l":26.31,"c":26.85,"v":1062600},{"d":"2019-04-01","o":27.12,"h":27.42,"l":26.85,"c":26.98,"v":1126700},{"d":"2019-04-02","o":26.95,"h":27.64,"l":26.74,"c":27.32,"v":934800},{"d":"2019-04-03","o":27.44,"h":27.52,"l":26.79,"c":27.35,"v":1235900},{"d":"2019-04-04","o":27.46,"h":27.5,"l":26.65,"c":26.86,"v":839600},{"d":"2019-04-05","o":26.9,"h":28.67,"l":26.9,"c":28.12,"v":2193700},{"d":"2019-04-08","o":28.08,"h":28.37,"l":27.04,"c":27.07,"v":1251400},{"d":"2019-04-09","o":26.99,"h":27.4,"l":26.59,"c":26.67,"v":919100},{"d":"2019-04-10","o":26.83,"h":27,"l":26.68,"c":26.78,"v":962100},{"d":"2019-04-11","o":26.79,"h":26.97,"l":26.01,"c":26.02,"v":1083500},{"d":"2019-04-12","o":26.27,"h":26.48,"l":25.53,"c":25.68,"v":1119000},{"d":"2019-04-15","o":25.67,"h":25.89,"l":25.08,"c":25.51,"v":767000},{"d":"2019-04-16","o":25.79,"h":26.06,"l":25.37,"c":25.51,"v":1091200},{"d":"2019-04-17","o":25.61,"h":25.61,"l":23.13,"c":23.32,"v":2023900},{"d":"2019-04-18","o":23.27,"h":23.62,"l":22.45,"c":23.58,"v":2197700},{"d":"2019-04-22","o":23.6,"h":23.93,"l":23.27,"c":23.74,"v":1196200},{"d":"2019-04-23","o":23.74,"h":24.78,"l":23.53,"c":24.37,"v":1504800},{"d":"2019-04-24","o":24.41,"h":24.49,"l":23.85,"c":24.04,"v":1283300},{"d":"2019-04-25","o":24,"h":24.67,"l":23.69,"c":24.45,"v":990500},{"d":"2019-04-26","o":24.5,"h":25.21,"l":24.23,"c":25.17,"v":1038000},{"d":"2019-04-29","o":25.13,"h":25.54,"l":24.95,"c":25.12,"v":857900},{"d":"2019-04-30","o":25.17,"h":25.24,"l":23.99,"c":24.05,"v":1424000},{"d":"2019-05-01","o":24.17,"h":24.58,"l":23.64,"c":23.66,"v":1044300},{"d":"2019-05-02","o":23.2,"h":26.26,"l":23.19,"c":25.5,"v":2628700},{"d":"2019-05-03","o":25.51,"h":26.69,"l":25.21,"c":26.52,"v":1642100},{"d":"2019-05-06","o":25.63,"h":26.86,"l":25.41,"c":26.79,"v":1107400},{"d":"2019-05-07","o":26.74,"h":26.79,"l":25.51,"c":25.81,"v":1053700},{"d":"2019-05-08","o":25.78,"h":26.39,"l":25.65,"c":26.15,"v":673400},{"d":"2019-05-09","o":25.74,"h":26.24,"l":25.37,"c":25.98,"v":554200},{"d":"2019-05-10","o":25.79,"h":26.19,"l":25.28,"c":25.84,"v":548300},{"d":"2019-05-13","o":25.1,"h":25.46,"l":24.26,"c":24.63,"v":1145100},{"d":"2019-05-14","o":24.92,"h":25.88,"l":24.62,"c":25.6,"v":908900},{"d":"2019-05-15","o":25.24,"h":26.26,"l":25.14,"c":25.94,"v":1166700},{"d":"2019-05-16","o":25.97,"h":26.54,"l":25.45,"c":25.66,"v":797800},{"d":"2019-05-17","o":25.34,"h":25.74,"l":24.93,"c":25.03,"v":808300},{"d":"2019-05-20","o":24.75,"h":24.8,"l":24.2,"c":24.23,"v":838300},{"d":"2019-05-21","o":24.56,"h":25.59,"l":24.39,"c":25.54,"v":746000},{"d":"2019-05-22","o":25.42,"h":25.67,"l":24.8,"c":25.14,"v":578800},{"d":"2019-05-23","o":24.8,"h":25.4,"l":24.03,"c":25.34,"v":1059800},{"d":"2019-05-24","o":25.45,"h":26.1,"l":25.45,"c":25.96,"v":926300},{"d":"2019-05-28","o":26.09,"h":26.55,"l":25.8,"c":26.14,"v":985000},{"d":"2019-05-29","o":25.85,"h":25.92,"l":24.54,"c":24.59,"v":997500},{"d":"2019-05-30","o":24.7,"h":24.91,"l":24.45,"c":24.9,"v":939600},{"d":"2019-05-31","o":24.5,"h":24.74,"l":23.96,"c":23.99,"v":779200},{"d":"2019-06-03","o":23.95,"h":24.7,"l":23.93,"c":24.39,"v":640500},{"d":"2019-06-04","o":24.76,"h":25.38,"l":24.62,"c":25.35,"v":972500},{"d":"2019-06-05","o":25.49,"h":25.87,"l":25,"c":25.77,"v":874100},{"d":"2019-06-06","o":25.85,"h":25.94,"l":24.69,"c":24.91,"v":910200},{"d":"2019-06-07","o":25.03,"h":26.08,"l":24.94,"c":25.84,"v":905600},{"d":"2019-06-10","o":25.94,"h":26.18,"l":25.56,"c":25.66,"v":632200},{"d":"2019-06-11","o":25.85,"h":26.09,"l":25.52,"c":25.62,"v":848800},{"d":"2019-06-12","o":25.71,"h":25.71,"l":25.13,"c":25.57,"v":967600},{"d":"2019-06-13","o":25.69,"h":25.77,"l":25.37,"c":25.63,"v":737600},{"d":"2019-06-14","o":25.51,"h":25.51,"l":24.25,"c":24.26,"v":948000},{"d":"2019-06-17","o":24.62,"h":25.62,"l":24.38,"c":25.42,"v":1479700},{"d":"2019-06-18","o":25.61,"h":26.37,"l":25.53,"c":25.93,"v":1773400},{"d":"2019-06-19","o":26.06,"h":26.96,"l":25.59,"c":26.62,"v":1070000},{"d":"2019-06-20","o":26.88,"h":27.43,"l":25.64,"c":25.73,"v":955500},{"d":"2019-06-21","o":25.55,"h":26.22,"l":25.22,"c":26,"v":1797100},{"d":"2019-06-24","o":26.01,"h":26.16,"l":25.56,"c":25.79,"v":1135600},{"d":"2019-06-25","o":25.89,"h":26.44,"l":25.7,"c":25.78,"v":1047600},{"d":"2019-06-26","o":25.84,"h":26.17,"l":25.02,"c":25.24,"v":875100},{"d":"2019-06-27","o":25.38,"h":26.46,"l":25.29,"c":26.43,"v":1049800},{"d":"2019-06-28","o":26.4,"h":26.99,"l":26.21,"c":26.73,"v":1560600},{"d":"2019-07-01","o":26.99,"h":27.23,"l":26.74,"c":26.92,"v":856200},{"d":"2019-07-02","o":26.94,"h":26.99,"l":26.26,"c":26.7,"v":773200},{"d":"2019-07-03","o":26.79,"h":27.2,"l":26.42,"c":27.19,"v":331400},{"d":"2019-07-05","o":27,"h":27.66,"l":26.93,"c":27.14,"v":933300},{"d":"2019-07-08","o":26.9,"h":27.21,"l":26.44,"c":26.73,"v":1013800},{"d":"2019-07-09","o":26.61,"h":27.48,"l":26.61,"c":27.21,"v":620300},{"d":"2019-07-10","o":27.39,"h":27.75,"l":26.57,"c":27.3,"v":1118500},{"d":"2019-07-11","o":27.26,"h":27.39,"l":26.62,"c":27.25,"v":976100},{"d":"2019-07-12","o":27.16,"h":27.49,"l":26.86,"c":27.23,"v":570300},{"d":"2019-07-15","o":27.4,"h":27.4,"l":26.63,"c":26.72,"v":576800},{"d":"2019-07-16","o":26.61,"h":27.04,"l":26.18,"c":26.27,"v":678200},{"d":"2019-07-17","o":26.25,"h":26.4,"l":25.54,"c":25.57,"v":930500},{"d":"2019-07-18","o":25.52,"h":26.25,"l":25.19,"c":26.15,"v":801400},{"d":"2019-07-19","o":26.1,"h":26.1,"l":25.54,"c":25.7,"v":1161800},{"d":"2019-07-22","o":25.6,"h":26.06,"l":25.6,"c":25.97,"v":1576100},{"d":"2019-07-23","o":22.5,"h":23.2,"l":21.56,"c":22.22,"v":8759500},{"d":"2019-07-24","o":22.16,"h":23.75,"l":21.91,"c":23.01,"v":1869900},{"d":"2019-07-25","o":23,"h":23.09,"l":22.33,"c":22.7,"v":1248700},{"d":"2019-07-26","o":22.88,"h":23.5,"l":22.78,"c":23.34,"v":946100},{"d":"2019-07-29","o":23.45,"h":24.13,"l":23.13,"c":24.07,"v":1029300},{"d":"2019-07-30","o":23.99,"h":25.03,"l":23.86,"c":25,"v":1146700},{"d":"2019-07-31","o":25.23,"h":25.79,"l":24.56,"c":24.58,"v":1760400},{"d":"2019-08-01","o":26.09,"h":29.32,"l":25.5,"c":28.67,"v":6181500},{"d":"2019-08-02","o":28.63,"h":29.25,"l":28.07,"c":28.73,"v":1719000},{"d":"2019-08-05","o":28.1,"h":29.08,"l":27.87,"c":28.59,"v":1671900},{"d":"2019-08-06","o":28.9,"h":29.08,"l":28.12,"c":28.86,"v":1427900},{"d":"2019-08-07","o":28.47,"h":29.4,"l":28.13,"c":29.01,"v":1640500},{"d":"2019-08-08","o":29.21,"h":29.65,"l":29.01,"c":29.38,"v":1602000},{"d":"2019-08-09","o":29.37,"h":30.38,"l":29.1,"c":29.87,"v":1686600},{"d":"2019-08-12","o":29.67,"h":30.36,"l":29.43,"c":29.72,"v":1665900},{"d":"2019-08-13","o":29.54,"h":30.21,"l":29.05,"c":29.45,"v":1234200},{"d":"2019-08-14","o":29.04,"h":29.63,"l":28.51,"c":29.12,"v":1016700},{"d":"2019-08-15","o":29.26,"h":29.74,"l":28.66,"c":29.02,"v":965600},{"d":"2019-08-16","o":29.32,"h":29.86,"l":29.22,"c":29.61,"v":1037800},{"d":"2019-08-19","o":29.67,"h":29.87,"l":29.11,"c":29.24,"v":699000},{"d":"2019-08-20","o":29.32,"h":29.67,"l":28.98,"c":29.28,"v":601500},{"d":"2019-08-21","o":29.63,"h":30.03,"l":29.14,"c":29.83,"v":695300},{"d":"2019-08-22","o":29.97,"h":29.97,"l":29.05,"c":29.21,"v":812800},{"d":"2019-08-23","o":29.31,"h":29.62,"l":27.9,"c":28.05,"v":891100},{"d":"2019-08-26","o":28.32,"h":28.42,"l":27.32,"c":27.82,"v":835600},{"d":"2019-08-27","o":28.42,"h":28.97,"l":27.51,"c":27.76,"v":773000},{"d":"2019-08-28","o":27.65,"h":28.39,"l":27.52,"c":27.97,"v":541800},{"d":"2019-08-29","o":28.1,"h":28.51,"l":27.55,"c":28.44,"v":720400},{"d":"2019-08-30","o":28.66,"h":28.78,"l":27.43,"c":27.66,"v":864500},{"d":"2019-09-03","o":27.32,"h":27.32,"l":25.05,"c":25.26,"v":1751400},{"d":"2019-09-04","o":25.58,"h":25.8,"l":24.21,"c":24.84,"v":1659900},{"d":"2019-09-05","o":25.13,"h":25.26,"l":24.26,"c":24.52,"v":1068200},{"d":"2019-09-06","o":24.6,"h":24.77,"l":23.77,"c":23.8,"v":1044500},{"d":"2019-09-09","o":41.75,"h":43.98,"l":36.62,"c":38.85,"v":22620300},{"d":"2019-09-10","o":39.05,"h":41.95,"l":38.06,"c":41.22,"v":7565100},{"d":"2019-09-11","o":41.29,"h":41.95,"l":40.07,"c":41.39,"v":3384400},{"d":"2019-09-12","o":41.17,"h":41.55,"l":39.05,"c":39.14,"v":2450100},{"d":"2019-09-13","o":40.12,"h":41.24,"l":39.6,"c":40.45,"v":2963000},{"d":"2019-09-16","o":40.2,"h":44.85,"l":40,"c":44.01,"v":4422900},{"d":"2019-09-17","o":44,"h":44.64,"l":41.13,"c":42.6,"v":3334900},{"d":"2019-09-18","o":40.65,"h":42.58,"l":40.03,"c":42.16,"v":6077700},{"d":"2019-09-19","o":41.98,"h":42.33,"l":40.53,"c":41.68,"v":1963500},{"d":"2019-09-20","o":41.61,"h":42.07,"l":40.6,"c":40.74,"v":4138300},{"d":"2019-09-23","o":42.2,"h":43.34,"l":41.48,"c":41.61,"v":2650900},{"d":"2019-09-24","o":41.57,"h":41.76,"l":38,"c":38.67,"v":2696700},{"d":"2019-09-25","o":39.23,"h":40.71,"l":38.8,"c":39.21,"v":1939800},{"d":"2019-09-26","o":39.06,"h":39.52,"l":37,"c":37.48,"v":1241000},{"d":"2019-09-27","o":37.56,"h":38.55,"l":36.02,"c":36.78,"v":1332300},{"d":"2019-09-30","o":36.69,"h":37.07,"l":35.83,"c":35.99,"v":1392900},{"d":"2019-10-01","o":38,"h":39,"l":36.09,"c":36.21,"v":2408900},{"d":"2019-10-02","o":35.99,"h":37.69,"l":35.35,"c":37.4,"v":2441900},{"d":"2019-10-03","o":37.21,"h":38.53,"l":37.04,"c":38.3,"v":1766100},{"d":"2019-10-04","o":38.44,"h":39.17,"l":37.02,"c":38.16,"v":1474400},{"d":"2019-10-07","o":37.79,"h":38.86,"l":37.67,"c":38.7,"v":1105300},{"d":"2019-10-08","o":38.21,"h":39.58,"l":37.37,"c":39.07,"v":1657100},{"d":"2019-10-09","o":39.11,"h":40.37,"l":39.11,"c":39.88,"v":1588600},{"d":"2019-10-10","o":39.93,"h":40.8,"l":39.73,"c":40.48,"v":1735000},{"d":"2019-10-11","o":40.66,"h":40.83,"l":40.12,"c":40.52,"v":1387500},{"d":"2019-10-14","o":40.21,"h":40.48,"l":39.34,"c":39.48,"v":911600},{"d":"2019-10-15","o":39.57,"h":40.79,"l":39.56,"c":40.16,"v":1240400},{"d":"2019-10-16","o":39.65,"h":40.49,"l":39.5,"c":39.9,"v":1248300},{"d":"2019-10-17","o":40.23,"h":40.49,"l":39.79,"c":39.98,"v":1281000},{"d":"2019-10-18","o":39.74,"h":40.34,"l":39.38,"c":39.95,"v":3054500},{"d":"2019-10-21","o":40.67,"h":43.45,"l":40.02,"c":43.24,"v":2631200},{"d":"2019-10-22","o":43.18,"h":44.1,"l":42.27,"c":42.51,"v":1249000},{"d":"2019-10-23","o":42.54,"h":42.8,"l":41.6,"c":41.81,"v":784600},{"d":"2019-10-24","o":41.71,"h":41.71,"l":40.53,"c":41.13,"v":1036900},{"d":"2019-10-25","o":41.07,"h":42.05,"l":40.61,"c":41.58,"v":951700},{"d":"2019-10-28","o":41.17,"h":42.55,"l":41,"c":42.15,"v":966900},{"d":"2019-10-29","o":42.2,"h":42.87,"l":41.64,"c":42.26,"v":958300},{"d":"2019-10-30","o":42.31,"h":43.12,"l":41.54,"c":43.05,"v":1461300},{"d":"2019-10-31","o":42.79,"h":43.94,"l":39.75,"c":42.41,"v":2062200},{"d":"2019-11-01","o":42.87,"h":43.38,"l":42.07,"c":43,"v":1461900},{"d":"2019-11-04","o":43.16,"h":43.47,"l":42.27,"c":42.45,"v":1045100},{"d":"2019-11-05","o":42.7,"h":42.7,"l":41.43,"c":41.62,"v":886800},{"d":"2019-11-06","o":41.74,"h":41.85,"l":40.54,"c":40.99,"v":969200},{"d":"2019-11-07","o":40.9,"h":41.93,"l":40.83,"c":41.2,"v":604000},{"d":"2019-11-08","o":41.05,"h":43.01,"l":40.68,"c":42.61,"v":1014200},{"d":"2019-11-11","o":42.75,"h":45.87,"l":42.39,"c":45.24,"v":2605600},{"d":"2019-11-12","o":45.53,"h":47.79,"l":45.5,"c":46.33,"v":2045500},{"d":"2019-11-13","o":46.04,"h":47.3,"l":45.9,"c":46.41,"v":765000},{"d":"2019-11-14","o":46.44,"h":46.72,"l":44.33,"c":45.47,"v":1459800},{"d":"2019-11-15","o":45.87,"h":47.05,"l":45.77,"c":46.1,"v":1343600},{"d":"2019-11-18","o":46.06,"h":46.25,"l":44.16,"c":45.07,"v":1255300},{"d":"2019-11-19","o":45.25,"h":47.45,"l":45.1,"c":46.81,"v":1251700},{"d":"2019-11-20","o":46.41,"h":47.14,"l":45.5,"c":46.19,"v":1776200},{"d":"2019-11-21","o":45.46,"h":47.93,"l":45.28,"c":47.53,"v":1264800},{"d":"2019-11-22","o":47.78,"h":48.21,"l":46.84,"c":47.08,"v":646200},{"d":"2019-11-25","o":47.82,"h":48.27,"l":47.25,"c":47.76,"v":1139200},{"d":"2019-11-26","o":47.85,"h":48.18,"l":46.84,"c":47.4,"v":1607100},{"d":"2019-11-27","o":47.76,"h":47.77,"l":46.95,"c":47,"v":903600},{"d":"2019-11-29","o":47.03,"h":47.41,"l":44.67,"c":45.29,"v":869100},{"d":"2019-12-02","o":45.55,"h":46.24,"l":44.3,"c":45.78,"v":1583600},{"d":"2019-12-03","o":45.67,"h":46.52,"l":44.89,"c":44.94,"v":1385400},{"d":"2019-12-04","o":45.07,"h":45.48,"l":42.81,"c":44.28,"v":1954300},{"d":"2019-12-05","o":52.98,"h":53.7,"l":49.9,"c":50.48,"v":7432700},{"d":"2019-12-06","o":50.51,"h":52.49,"l":50.5,"c":51.4,"v":1876900},{"d":"2019-12-09","o":51.13,"h":51.4,"l":47.88,"c":47.93,"v":1713100},{"d":"2019-12-10","o":47.89,"h":48.75,"l":46.05,"c":46.26,"v":1840400},{"d":"2019-12-11","o":46.16,"h":46.65,"l":44.68,"c":45.01,"v":1982300},{"d":"2019-12-12","o":45.07,"h":45.38,"l":43.67,"c":44.52,"v":1970800},{"d":"2019-12-13","o":44.75,"h":45.42,"l":44,"c":44.34,"v":1347200},{"d":"2019-12-16","o":45.24,"h":46.29,"l":45.2,"c":46.06,"v":1811900},{"d":"2019-12-17","o":46.2,"h":46.8,"l":44.97,"c":46.12,"v":2162700},{"d":"2019-12-18","o":46.19,"h":46.51,"l":42.3,"c":43.44,"v":3177800},{"d":"2019-12-19","o":43.46,"h":44.88,"l":43.1,"c":43.63,"v":1319000},{"d":"2019-12-20","o":43.71,"h":45.34,"l":43.18,"c":45.19,"v":2975000},{"d":"2019-12-23","o":45.28,"h":45.81,"l":43.71,"c":44.57,"v":1190100},{"d":"2019-12-24","o":44.63,"h":45.48,"l":44.46,"c":45.45,"v":330500},{"d":"2019-12-26","o":45.45,"h":45.63,"l":44.79,"c":45.05,"v":495300},{"d":"2019-12-27","o":45.36,"h":45.48,"l":43.83,"c":43.97,"v":791000},{"d":"2019-12-30","o":44.03,"h":44.32,"l":42.75,"c":43.16,"v":810000},{"d":"2019-12-31","o":43,"h":43.18,"l":42.37,"c":42.78,"v":1406100},{"d":"2020-01-02","o":42.87,"h":42.9,"l":40.79,"c":41.11,"v":2188600},{"d":"2020-01-03","o":40.74,"h":41.55,"l":39.94,"c":40.35,"v":2293400},{"d":"2020-01-06","o":39.98,"h":42.89,"l":39.32,"c":42.81,"v":1703000},{"d":"2020-01-07","o":42.62,"h":42.77,"l":41.34,"c":42.18,"v":1507300},{"d":"2020-01-08","o":42.28,"h":44.69,"l":41.86,"c":44.41,"v":1305600},{"d":"2020-01-09","o":44.41,"h":45.92,"l":44.29,"c":45.58,"v":1728300},{"d":"2020-01-10","o":45.66,"h":47.22,"l":44.82,"c":45.24,"v":2078000},{"d":"2020-01-13","o":45.39,"h":45.5,"l":40.6,"c":41.8,"v":3189700},{"d":"2020-01-14","o":41.77,"h":44.1,"l":41.66,"c":44.05,"v":1596700},{"d":"2020-01-15","o":44.03,"h":46.11,"l":43.76,"c":45.4,"v":1447600},{"d":"2020-01-16","o":45.5,"h":45.85,"l":44.2,"c":44.56,"v":879000},{"d":"2020-01-17","o":44.93,"h":45.17,"l":42.91,"c":43.43,"v":1078800},{"d":"2020-01-21","o":43.01,"h":43.79,"l":42.85,"c":43.37,"v":902600},{"d":"2020-01-22","o":43.51,"h":43.82,"l":42.05,"c":42.16,"v":1093500},{"d":"2020-01-23","o":42,"h":42.13,"l":40.68,"c":40.79,"v":2066600},{"d":"2020-01-24","o":40.89,"h":41.29,"l":39.06,"c":39.34,"v":1500600},{"d":"2020-01-27","o":38.8,"h":40.81,"l":37.01,"c":40.43,"v":1624500},{"d":"2020-01-28","o":40.55,"h":41.76,"l":39.9,"c":41.55,"v":1319800},{"d":"2020-01-29","o":41.45,"h":41.6,"l":39.83,"c":40.24,"v":1231800},{"d":"2020-01-30","o":39.85,"h":40.45,"l":39.07,"c":39.98,"v":712200},{"d":"2020-01-31","o":39.88,"h":40.17,"l":39.2,"c":39.94,"v":1047600},{"d":"2020-02-03","o":40.39,"h":41,"l":40.02,"c":40.9,"v":731100},{"d":"2020-02-04","o":41.1,"h":42.4,"l":40.9,"c":41.67,"v":1285400},{"d":"2020-02-05","o":42.07,"h":43.18,"l":41.94,"c":42.75,"v":972700},{"d":"2020-02-06","o":43.1,"h":43.24,"l":41.73,"c":41.94,"v":742200},{"d":"2020-02-07","o":41.92,"h":42.49,"l":40.89,"c":41.67,"v":803000},{"d":"2020-02-10","o":41.67,"h":43.6,"l":41.16,"c":43.49,"v":930100},{"d":"2020-02-11","o":44,"h":44.18,"l":42.85,"c":43.88,"v":1002400},{"d":"2020-02-12","o":44.07,"h":45.37,"l":43.12,"c":45.22,"v":1040500},{"d":"2020-02-13","o":44.96,"h":47.99,"l":44.42,"c":46.87,"v":1855800},{"d":"2020-02-14","o":46.43,"h":47.29,"l":45.74,"c":46.09,"v":1212300},{"d":"2020-02-18","o":46.08,"h":46.91,"l":44.45,"c":45.44,"v":790100},{"d":"2020-02-19","o":45.56,"h":46.04,"l":45.06,"c":45.84,"v":747000},{"d":"2020-02-20","o":45.52,"h":45.78,"l":43.43,"c":44.83,"v":988600},{"d":"2020-02-21","o":44.77,"h":45.19,"l":44.11,"c":45.13,"v":1142200},{"d":"2020-02-24","o":43.93,"h":44.1,"l":42.08,"c":42.25,"v":1538800},{"d":"2020-02-25","o":42.48,"h":42.91,"l":40.31,"c":40.67,"v":1186400},{"d":"2020-02-26","o":40.93,"h":42.04,"l":39.57,"c":40.22,"v":1191700},{"d":"2020-02-27","o":39.5,"h":40.48,"l":37.3,"c":39.1,"v":3765900},{"d":"2020-02-28","o":37.83,"h":42.76,"l":37.55,"c":42.74,"v":2262100},{"d":"2020-03-02","o":42.71,"h":44.3,"l":41.23,"c":43.76,"v":1715400},{"d":"2020-03-03","o":43.54,"h":43.7,"l":41.33,"c":41.98,"v":1279500},{"d":"2020-03-04","o":42.76,"h":44.59,"l":41.92,"c":44.53,"v":1098400},{"d":"2020-03-05","o":43.5,"h":45.16,"l":43,"c":44.39,"v":1073600},{"d":"2020-03-06","o":43.44,"h":44.5,"l":40.68,"c":41.91,"v":1221100},{"d":"2020-03-09","o":39,"h":40.11,"l":37.69,"c":39.32,"v":1200400},{"d":"2020-03-10","o":40.27,"h":41.2,"l":38.58,"c":41.01,"v":1146800},{"d":"2020-03-11","o":39.79,"h":40.78,"l":36.71,"c":36.87,"v":1515700},{"d":"2020-03-12","o":34.26,"h":37.04,"l":32.21,"c":35.39,"v":2297600},{"d":"2020-03-13","o":37.13,"h":37.35,"l":32.66,"c":35.63,"v":1776500},{"d":"2020-03-16","o":31.39,"h":34.93,"l":30.02,"c":31.65,"v":2727700},{"d":"2020-03-17","o":32.04,"h":34.5,"l":30.71,"c":34.38,"v":2350200},{"d":"2020-03-18","o":33.44,"h":35.62,"l":31.91,"c":33.21,"v":1535900},{"d":"2020-03-19","o":33.54,"h":35.32,"l":32.1,"c":34.76,"v":1493600},{"d":"2020-03-20","o":34.77,"h":37.47,"l":33.24,"c":33.37,"v":1782000},{"d":"2020-03-23","o":33.8,"h":35.66,"l":32.9,"c":35,"v":1206700},{"d":"2020-03-24","o":36.25,"h":38.28,"l":35.62,"c":38.06,"v":1423500},{"d":"2020-03-25","o":37.89,"h":39.79,"l":36.38,"c":38.06,"v":1166800},{"d":"2020-03-26","o":38.32,"h":39.99,"l":38.01,"c":39.52,"v":1079500},{"d":"2020-03-27","o":38.61,"h":40.45,"l":37.74,"c":38.83,"v":1069400},{"d":"2020-03-30","o":39.03,"h":41.4,"l":38.73,"c":41.32,"v":1123800},{"d":"2020-03-31","o":43.52,"h":44.49,"l":41.02,"c":42.25,"v":2282500},{"d":"2020-04-01","o":40.95,"h":41.74,"l":38.75,"c":39.26,"v":1329900},{"d":"2020-04-02","o":38.81,"h":41.69,"l":38.45,"c":41.68,"v":1126700},{"d":"2020-04-03","o":40.94,"h":41.78,"l":39.39,"c":40.76,"v":1053100},{"d":"2020-04-06","o":42,"h":43.44,"l":41.21,"c":43.29,"v":1322600},{"d":"2020-04-07","o":44,"h":44.72,"l":41.05,"c":41.71,"v":1358600},{"d":"2020-04-08","o":42.24,"h":43.03,"l":40.9,"c":42.8,"v":1059500},{"d":"2020-04-09","o":43.22,"h":44,"l":42.31,"c":43.8,"v":864400},{"d":"2020-04-13","o":42.96,"h":43.44,"l":42.07,"c":42.85,"v":783400},{"d":"2020-04-14","o":43.5,"h":45.4,"l":43.16,"c":44.93,"v":1650600},{"d":"2020-04-15","o":44.56,"h":46.1,"l":43.25,"c":45.19,"v":1443600},{"d":"2020-04-16","o":46.08,"h":46.95,"l":45.13,"c":46.55,"v":1244300},{"d":"2020-04-17","o":47.52,"h":48.97,"l":46.43,"c":48.9,"v":1313500},{"d":"2020-04-20","o":49,"h":51.16,"l":48.07,"c":49.73,"v":1949600},{"d":"2020-04-21","o":48.99,"h":49.44,"l":47.1,"c":47.84,"v":1046200},{"d":"2020-04-22","o":49,"h":50.15,"l":48.58,"c":49.41,"v":1206100},{"d":"2020-04-23","o":49.66,"h":50.42,"l":49.05,"c":49.14,"v":1014200},{"d":"2020-04-24","o":49.75,"h":51.38,"l":49.27,"c":50.93,"v":1082300},{"d":"2020-04-27","o":51.92,"h":52.74,"l":50.57,"c":51.89,"v":1892500},{"d":"2020-04-28","o":51.89,"h":52.27,"l":50.2,"c":50.64,"v":1187400},{"d":"2020-04-29","o":51.5,"h":51.67,"l":50.14,"c":50.76,"v":1092400},{"d":"2020-04-30","o":49.21,"h":50.4,"l":47.87,"c":48.31,"v":1359200},{"d":"2020-05-01","o":47.37,"h":47.57,"l":44.22,"c":44.93,"v":1186700},{"d":"2020-05-04","o":44.52,"h":46.6,"l":44.33,"c":46.59,"v":1139300},{"d":"2020-05-05","o":46.87,"h":47.89,"l":46.61,"c":47.38,"v":766200},{"d":"2020-05-06","o":47.96,"h":49.33,"l":47.19,"c":48.18,"v":904700},{"d":"2020-05-07","o":49.59,"h":49.59,"l":47.64,"c":49.34,"v":965200},{"d":"2020-05-08","o":49.75,"h":52.47,"l":49.01,"c":50.72,"v":2001000},{"d":"2020-05-11","o":50.21,"h":51.72,"l":48.53,"c":50.89,"v":1567800},{"d":"2020-05-12","o":51.27,"h":51.49,"l":49.3,"c":49.37,"v":1290500},{"d":"2020-05-13","o":49.89,"h":49.93,"l":45.05,"c":46.02,"v":1533800},{"d":"2020-05-14","o":45.33,"h":47.63,"l":44.66,"c":47.36,"v":1582300},{"d":"2020-05-15","o":47.45,"h":50.85,"l":46.99,"c":50.83,"v":1280800},{"d":"2020-05-18","o":51.45,"h":52.83,"l":51.16,"c":52.06,"v":1330300},{"d":"2020-05-19","o":51.93,"h":53.13,"l":50.98,"c":51.04,"v":867400},{"d":"2020-05-20","o":51.45,"h":52.8,"l":50.86,"c":52.55,"v":840500},{"d":"2020-05-21","o":52.58,"h":52.97,"l":51.05,"c":51.57,"v":657600},{"d":"2020-05-22","o":51.59,"h":51.61,"l":50.45,"c":51.24,"v":420600},{"d":"2020-05-26","o":51.94,"h":53.05,"l":51.1,"c":51.17,"v":1145000},{"d":"2020-05-27","o":51.58,"h":52.06,"l":48.25,"c":50.63,"v":1052400},{"d":"2020-05-28","o":51.1,"h":52.27,"l":49.88,"c":50.69,"v":1023400},{"d":"2020-05-29","o":51.01,"h":51.32,"l":48,"c":49.68,"v":1214000},{"d":"2020-06-01","o":49.47,"h":50.39,"l":48.69,"c":48.89,"v":1215100},{"d":"2020-06-02","o":49.01,"h":49.01,"l":47.37,"c":48.02,"v":1059900},{"d":"2020-06-03","o":48.27,"h":48.36,"l":46.32,"c":46.9,"v":1198000},{"d":"2020-06-04","o":46.55,"h":47.79,"l":45.02,"c":45.75,"v":1183800},{"d":"2020-06-05","o":45.78,"h":46.58,"l":45.13,"c":45.61,"v":861700},{"d":"2020-06-08","o":45.45,"h":47.21,"l":44.7,"c":46.81,"v":1052500},{"d":"2020-06-09","o":46.82,"h":48.21,"l":46.25,"c":47.49,"v":954600},{"d":"2020-06-10","o":47.92,"h":48.65,"l":46.56,"c":47.02,"v":784300},{"d":"2020-06-11","o":46.35,"h":46.72,"l":45.15,"c":45.19,"v":1098000},{"d":"2020-06-12","o":46,"h":46.21,"l":44.46,"c":45.85,"v":1103300},{"d":"2020-06-15","o":44.9,"h":46.88,"l":44.55,"c":46.49,"v":929600},{"d":"2020-06-16","o":47.51,"h":47.94,"l":46.44,"c":47.34,"v":776100},{"d":"2020-06-17","o":47.84,"h":48,"l":46.49,"c":47.12,"v":718900},{"d":"2020-06-18","o":46.93,"h":50.19,"l":46.49,"c":49.32,"v":1512900},{"d":"2020-06-19","o":49.91,"h":52.25,"l":48.72,"c":52.03,"v":3011400},{"d":"2020-06-22","o":51.79,"h":52.9,"l":50.84,"c":52.32,"v":1619800},{"d":"2020-06-23","o":52.57,"h":53.74,"l":51.97,"c":52.73,"v":1551200},{"d":"2020-06-24","o":52.77,"h":53.75,"l":49.96,"c":52.02,"v":3287000},{"d":"2020-06-25","o":51.42,"h":51.5,"l":48.38,"c":50.19,"v":2888600},{"d":"2020-06-26","o":51.47,"h":52.24,"l":46.93,"c":47.93,"v":15864300},{"d":"2020-06-29","o":48.94,"h":48.94,"l":47.46,"c":48.16,"v":1860000},{"d":"2020-06-30","o":48.5,"h":48.71,"l":47.55,"c":48.47,"v":1747500},{"d":"2020-07-01","o":48.77,"h":51,"l":48.6,"c":50.29,"v":1549800},{"d":"2020-07-02","o":50.91,"h":52.28,"l":50.31,"c":51.61,"v":1086800},{"d":"2020-07-06","o":52.77,"h":53.8,"l":52.21,"c":53.69,"v":2792600},{"d":"2020-07-07","o":55.55,"h":58.72,"l":55.12,"c":57,"v":3061600},{"d":"2020-07-08","o":57.34,"h":58.36,"l":56.08,"c":56.4,"v":1395400},{"d":"2020-07-09","o":56.5,"h":57.57,"l":55.87,"c":56.07,"v":1239300},{"d":"2020-07-10","o":56.02,"h":56.42,"l":55.09,"c":55.45,"v":754400},{"d":"2020-07-13","o":56.08,"h":56.29,"l":52.13,"c":52.32,"v":1269300},{"d":"2020-07-14","o":52.4,"h":53.73,"l":51.4,"c":53.72,"v":809000},{"d":"2020-07-15","o":54.5,"h":55.37,"l":53.92,"c":55.13,"v":679100},{"d":"2020-07-16","o":54.85,"h":55,"l":54.13,"c":54.58,"v":771300},{"d":"2020-07-17","o":54.93,"h":55.43,"l":54.62,"c":54.97,"v":899400},{"d":"2020-07-20","o":55.3,"h":55.97,"l":54.92,"c":55.42,"v":956500},{"d":"2020-07-21","o":47.5,"h":48.47,"l":44.3,"c":44.69,"v":10736700},{"d":"2020-07-22","o":44.88,"h":45.17,"l":42.58,"c":42.92,"v":4177900},{"d":"2020-07-23","o":42.95,"h":44.82,"l":42.75,"c":43.75,"v":2656200},{"d":"2020-07-24","o":43.2,"h":43.91,"l":42.85,"c":43.46,"v":1371100},{"d":"2020-07-27","o":43.67,"h":44.44,"l":42.82,"c":44.33,"v":1533600},{"d":"2020-07-28","o":44.24,"h":44.73,"l":43.14,"c":43.15,"v":880200},{"d":"2020-07-29","o":43.53,"h":43.97,"l":42.45,"c":42.53,"v":1110400},{"d":"2020-07-30","o":42.27,"h":42.96,"l":42,"c":42.49,"v":1039000},{"d":"2020-07-31","o":42.43,"h":42.53,"l":40.82,"c":41.57,"v":1639800},{"d":"2020-08-03","o":42.08,"h":43.59,"l":41.91,"c":43.27,"v":1218500},{"d":"2020-08-04","o":43.06,"h":43.98,"l":42.6,"c":43.52,"v":1720100},{"d":"2020-08-05","o":43.62,"h":43.93,"l":42.69,"c":42.87,"v":1189000},{"d":"2020-08-06","o":43,"h":44.44,"l":43,"c":43.63,"v":2205300},{"d":"2020-08-07","o":43.99,"h":44.15,"l":42.68,"c":42.73,"v":1338800},{"d":"2020-08-10","o":42.78,"h":42.93,"l":39.66,"c":41.29,"v":2563400},{"d":"2020-08-11","o":41.12,"h":41.26,"l":39.92,"c":40.23,"v":1160300},{"d":"2020-08-12","o":40.62,"h":40.95,"l":39.11,"c":39.86,"v":2824000},{"d":"2020-08-13","o":39.63,"h":41.14,"l":39.51,"c":39.91,"v":2083900},{"d":"2020-08-14","o":39.85,"h":39.99,"l":39.23,"c":39.35,"v":960300},{"d":"2020-08-17","o":39.67,"h":40.18,"l":39.29,"c":39.46,"v":1084100},{"d":"2020-08-18","o":39.75,"h":40,"l":38.66,"c":39.66,"v":1077800},{"d":"2020-08-19","o":39.48,"h":39.57,"l":37.87,"c":38.91,"v":3493500},{"d":"2020-08-20","o":39.33,"h":40.09,"l":39.05,"c":39.27,"v":1289800},{"d":"2020-08-21","o":39.05,"h":39.32,"l":37.93,"c":38.32,"v":1620400},{"d":"2020-08-24","o":39.03,"h":39.03,"l":37.8,"c":38,"v":1314300},{"d":"2020-08-25","o":38.29,"h":38.57,"l":37.87,"c":38.37,"v":1454900},{"d":"2020-08-26","o":38.37,"h":38.42,"l":37.36,"c":37.67,"v":1119700},{"d":"2020-08-27","o":37.84,"h":38.3,"l":37.51,"c":37.98,"v":924000},{"d":"2020-08-28","o":38.05,"h":38.15,"l":37.42,"c":37.98,"v":688500},{"d":"2020-08-31","o":38.5,"h":39.83,"l":38.42,"c":39.59,"v":1229800},{"d":"2020-09-01","o":39.56,"h":39.74,"l":37.91,"c":38.08,"v":997000},{"d":"2020-09-02","o":38.53,"h":39.3,"l":38.08,"c":39.22,"v":1056000},{"d":"2020-09-03","o":39.07,"h":39.14,"l":37.8,"c":38.39,"v":952300},{"d":"2020-09-04","o":38.26,"h":38.79,"l":36.79,"c":38.27,"v":1375400},{"d":"2020-09-08","o":37.86,"h":38.8,"l":37.52,"c":38.2,"v":957200},{"d":"2020-09-09","o":38.51,"h":38.71,"l":37.77,"c":37.9,"v":859000},{"d":"2020-09-10","o":37.99,"h":38.04,"l":36.35,"c":36.42,"v":1019800},{"d":"2020-09-11","o":36.58,"h":37.22,"l":36.33,"c":36.62,"v":947400},{"d":"2020-09-14","o":37.25,"h":39.13,"l":37.16,"c":38.61,"v":1204300},{"d":"2020-09-15","o":39,"h":39.4,"l":38.52,"c":38.79,"v":855700},{"d":"2020-09-16","o":38.96,"h":39.71,"l":38.8,"c":39.2,"v":959300},{"d":"2020-09-17","o":38.75,"h":40.92,"l":38.53,"c":40.76,"v":1326100},{"d":"2020-09-18","o":41.14,"h":42.63,"l":40.92,"c":42.42,"v":2423900},{"d":"2020-09-21","o":41.79,"h":42.02,"l":40.58,"c":41.32,"v":1158800},{"d":"2020-09-22","o":41.53,"h":41.53,"l":39.57,"c":40.97,"v":928100},{"d":"2020-09-23","o":41,"h":41.4,"l":40.35,"c":40.45,"v":807200},{"d":"2020-09-24","o":40.04,"h":40.11,"l":37.56,"c":38.61,"v":2249800},{"d":"2020-09-25","o":38.73,"h":40.51,"l":38.65,"c":40.18,"v":821900},{"d":"2020-09-28","o":40.58,"h":40.67,"l":39.67,"c":40.23,"v":632100},{"d":"2020-09-29","o":40.1,"h":40.93,"l":39.88,"c":40.41,"v":600300},{"d":"2020-09-30","o":41.11,"h":41.64,"l":40.56,"c":41.25,"v":884100},{"d":"2020-10-01","o":41.25,"h":42.36,"l":41.24,"c":42.14,"v":724500},{"d":"2020-10-02","o":41.39,"h":42.22,"l":40.87,"c":41.36,"v":1045000},{"d":"2020-10-05","o":41.82,"h":42.4,"l":41.54,"c":42.14,"v":1162000},{"d":"2020-10-06","o":42.2,"h":42.7,"l":41.48,"c":41.68,"v":630500},{"d":"2020-10-07","o":41.95,"h":43.15,"l":41.93,"c":42.89,"v":718800},{"d":"2020-10-08","o":43.21,"h":43.21,"l":42.16,"c":43.18,"v":630900},{"d":"2020-10-09","o":43.17,"h":43.3,"l":42.41,"c":42.73,"v":547300},{"d":"2020-10-12","o":43.19,"h":43.57,"l":42.57,"c":43.12,"v":738400},{"d":"2020-10-13","o":43.25,"h":43.65,"l":42.88,"c":43.26,"v":414000},{"d":"2020-10-14","o":43.79,"h":43.81,"l":42.9,"c":42.92,"v":534800},{"d":"2020-10-15","o":42.45,"h":43.19,"l":41.92,"c":42.71,"v":698100},{"d":"2020-10-16","o":42.56,"h":44.28,"l":42.5,"c":42.61,"v":1505600},{"d":"2020-10-19","o":42.93,"h":43.47,"l":41.4,"c":41.49,"v":746300},{"d":"2020-10-20","o":41.49,"h":41.98,"l":40.38,"c":41.21,"v":1029100},{"d":"2020-10-21","o":41.34,"h":41.59,"l":40.61,"c":41.04,"v":528400},{"d":"2020-10-22","o":41.02,"h":42.47,"l":41.02,"c":42.23,"v":492900},{"d":"2020-10-23","o":42.37,"h":43.33,"l":42.16,"c":43.17,"v":921000},{"d":"2020-10-26","o":42.9,"h":44.91,"l":42.9,"c":44.87,"v":1362800},{"d":"2020-10-27","o":45,"h":47.55,"l":44.55,"c":46.36,"v":2232300},{"d":"2020-10-28","o":45.9,"h":47.75,"l":45.32,"c":46.42,"v":2099200},{"d":"2020-10-29","o":46.69,"h":48,"l":45.93,"c":47.35,"v":1006700},{"d":"2020-10-30","o":46.8,"h":47.67,"l":45.35,"c":46.45,"v":1325600},{"d":"2020-11-02","o":46.5,"h":46.56,"l":44.78,"c":45.64,"v":1297100},{"d":"2020-11-03","o":45.36,"h":46.92,"l":45.36,"c":46.6,"v":770900},{"d":"2020-11-04","o":46.8,"h":50.08,"l":46.8,"c":49.13,"v":1856000},{"d":"2020-11-05","o":46.4,"h":49.95,"l":46.13,"c":48.56,"v":1582100},{"d":"2020-11-06","o":48.09,"h":50.5,"l":48.09,"c":50.19,"v":967700},{"d":"2020-11-09","o":51.37,"h":51.9,"l":49.75,"c":50.03,"v":1070700},{"d":"2020-11-10","o":50.15,"h":50.46,"l":48.81,"c":49.01,"v":1150400},{"d":"2020-11-11","o":49.52,"h":49.87,"l":48.83,"c":49.07,"v":782400},{"d":"2020-11-12","o":49.32,"h":50.88,"l":49.23,"c":50.61,"v":757300},{"d":"2020-11-13","o":51,"h":51.8,"l":50.95,"c":51.57,"v":570600},{"d":"2020-11-16","o":53.54,"h":55,"l":53.03,"c":54.63,"v":1794700},{"d":"2020-11-17","o":54.17,"h":55.9,"l":53.69,"c":55.29,"v":1296800},{"d":"2020-11-18","o":55.54,"h":55.81,"l":53.61,"c":53.82,"v":1043500},{"d":"2020-11-19","o":53.78,"h":54.24,"l":53.12,"c":53.61,"v":775100},{"d":"2020-11-20","o":53.5,"h":53.95,"l":52.72,"c":53.57,"v":932300},{"d":"2020-11-23","o":54.12,"h":54.21,"l":52.8,"c":53.84,"v":644200},{"d":"2020-11-24","o":54.07,"h":54.84,"l":53.53,"c":54.72,"v":1111900},{"d":"2020-11-25","o":54.89,"h":57.46,"l":54.72,"c":55.86,"v":1272100},{"d":"2020-11-27","o":56.19,"h":56.28,"l":55.1,"c":56,"v":497500},{"d":"2020-11-30","o":56.7,"h":56.8,"l":55.36,"c":56.66,"v":1184600},{"d":"2020-12-01","o":57.25,"h":57.25,"l":55.93,"c":56.79,"v":932800},{"d":"2020-12-02","o":56.5,"h":56.5,"l":54.29,"c":54.73,"v":955100},{"d":"2020-12-03","o":54.88,"h":55.45,"l":52.88,"c":53.28,"v":1088100},{"d":"2020-12-04","o":53.49,"h":54.9,"l":52.88,"c":54.24,"v":723100},{"d":"2020-12-07","o":54.69,"h":55,"l":53.16,"c":53.38,"v":1020100},{"d":"2020-12-08","o":53.21,"h":54.15,"l":52.3,"c":54.06,"v":1156600},{"d":"2020-12-09","o":53.94,"h":54.22,"l":51.55,"c":52.33,"v":888500},{"d":"2020-12-10","o":52.21,"h":53.4,"l":52.06,"c":52.57,"v":653600},{"d":"2020-12-11","o":52.45,"h":52.82,"l":50.25,"c":51.26,"v":1019600},{"d":"2020-12-14","o":51.79,"h":52.85,"l":51.63,"c":52.13,"v":983600},{"d":"2020-12-15","o":52.45,"h":52.86,"l":51.31,"c":52.57,"v":642200},{"d":"2020-12-16","o":53.17,"h":53.6,"l":52.26,"c":53.08,"v":943400},{"d":"2020-12-17","o":53.45,"h":55.41,"l":53.32,"c":55.21,"v":1034500},{"d":"2020-12-18","o":55.54,"h":55.9,"l":54.39,"c":55.25,"v":1938900},{"d":"2020-12-21","o":55.17,"h":57.34,"l":54.82,"c":56.69,"v":1185500},{"d":"2020-12-22","o":57.07,"h":57.26,"l":55.35,"c":55.59,"v":868200},{"d":"2020-12-23","o":55.72,"h":55.9,"l":54.86,"c":55.09,"v":939100},{"d":"2020-12-24","o":55.56,"h":55.8,"l":54.94,"c":55.01,"v":251400},{"d":"2020-12-28","o":55.56,"h":55.84,"l":52.92,"c":53.17,"v":902800},{"d":"2020-12-29","o":52.66,"h":53.97,"l":51.64,"c":53.78,"v":754000},{"d":"2020-12-30","o":53.88,"h":54.59,"l":53.06,"c":53.69,"v":607400},{"d":"2020-12-31","o":53.87,"h":53.89,"l":52.81,"c":53.46,"v":520700},{"d":"2021-01-04","o":54.11,"h":54.43,"l":52.43,"c":52.81,"v":618500},{"d":"2021-01-05","o":52.9,"h":53.47,"l":51.64,"c":52.03,"v":902500},{"d":"2021-01-06","o":51.72,"h":54.05,"l":51.04,"c":53.79,"v":1387900},{"d":"2021-01-07","o":53.34,"h":55.78,"l":53.34,"c":54.99,"v":919300},{"d":"2021-01-08","o":55.23,"h":55.85,"l":52.8,"c":53.13,"v":1055500},{"d":"2021-01-11","o":53.2,"h":54.95,"l":52.08,"c":54.42,"v":887600},{"d":"2021-01-12","o":54.36,"h":55.05,"l":52.63,"c":53.57,"v":708500},{"d":"2021-01-13","o":53.77,"h":54.45,"l":53.13,"c":53.31,"v":629300},{"d":"2021-01-14","o":53.42,"h":54.91,"l":53.25,"c":54.46,"v":555300},{"d":"2021-01-15","o":54.37,"h":54.73,"l":53.13,"c":53.66,"v":755900},{"d":"2021-01-19","o":54.49,"h":54.5,"l":53.15,"c":53.37,"v":684600},{"d":"2021-01-20","o":53.5,"h":53.9,"l":52.56,"c":53.34,"v":794400},{"d":"2021-01-21","o":53.65,"h":53.76,"l":51.9,"c":52.01,"v":651800},{"d":"2021-01-22","o":51.99,"h":52.99,"l":51.43,"c":52.83,"v":562800},{"d":"2021-01-25","o":53.2,"h":54.58,"l":52.7,"c":53.95,"v":1117300},{"d":"2021-01-26","o":54.17,"h":54.5,"l":51.5,"c":51.61,"v":991600},{"d":"2021-01-27","o":51.33,"h":51.5,"l":48.32,"c":48.61,"v":1556700},{"d":"2021-01-28","o":48.23,"h":49.85,"l":47.14,"c":49.54,"v":1389400},{"d":"2021-01-29","o":49.73,"h":49.96,"l":47.26,"c":48.05,"v":961700},{"d":"2021-02-01","o":48.49,"h":48.9,"l":45.65,"c":46.58,"v":1662400},{"d":"2021-02-02","o":46.97,"h":50.3,"l":46.93,"c":49.43,"v":1444000},{"d":"2021-02-03","o":49.45,"h":51.21,"l":49.22,"c":49.32,"v":1123100},{"d":"2021-02-04","o":49.63,"h":51.61,"l":49.3,"c":51.07,"v":573900},{"d":"2021-02-05","o":50.61,"h":51.95,"l":50.1,"c":51.7,"v":798900},{"d":"2021-02-08","o":52.24,"h":52.78,"l":51.08,"c":51.28,"v":760500},{"d":"2021-02-09","o":51.07,"h":51.76,"l":50.03,"c":50.45,"v":784100},{"d":"2021-02-10","o":50.45,"h":52.8,"l":50.4,"c":51.63,"v":884700},{"d":"2021-02-11","o":51.92,"h":52.64,"l":50.61,"c":51.24,"v":661400},{"d":"2021-02-12","o":51.01,"h":51.13,"l":49.64,"c":50.13,"v":721200},{"d":"2021-02-16","o":50.5,"h":50.88,"l":48.86,"c":49.12,"v":1038600},{"d":"2021-02-17","o":49,"h":50.21,"l":48.12,"c":50.07,"v":792500},{"d":"2021-02-18","o":49.86,"h":50.9,"l":49.47,"c":50.42,"v":651500},{"d":"2021-02-19","o":50.69,"h":52.11,"l":50.47,"c":51.73,"v":528400},{"d":"2021-02-22","o":50.63,"h":52.12,"l":50.07,"c":50.18,"v":653300},{"d":"2021-02-23","o":48.78,"h":50.61,"l":48.13,"c":49.74,"v":924900},{"d":"2021-02-24","o":49.71,"h":50.4,"l":48.33,"c":48.69,"v":1018400},{"d":"2021-02-25","o":48.29,"h":50.13,"l":47.17,"c":47.31,"v":1189900},{"d":"2021-02-26","o":47.34,"h":49.37,"l":47.13,"c":48.97,"v":993200},{"d":"2021-03-01","o":49.34,"h":49.91,"l":48.56,"c":49.56,"v":815900},{"d":"2021-03-02","o":49.22,"h":49.75,"l":46.87,"c":46.94,"v":790300},{"d":"2021-03-03","o":47.07,"h":48.1,"l":45.55,"c":47.44,"v":1617300},{"d":"2021-03-04","o":47.52,"h":48.16,"l":45.44,"c":45.82,"v":1184300},{"d":"2021-03-05","o":46.03,"h":49.25,"l":44.3,"c":48.98,"v":1719000},{"d":"2021-03-08","o":49.08,"h":49.23,"l":45.71,"c":45.78,"v":2846300},{"d":"2021-03-09","o":25.95,"h":26.25,"l":23.35,"c":25.02,"v":24262400},{"d":"2021-03-10","o":25.61,"h":28.87,"l":25.56,"c":26.89,"v":11705500},{"d":"2021-03-11","o":27.18,"h":27.58,"l":26.42,"c":26.75,"v":4994300},{"d":"2021-03-12","o":26.55,"h":27.3,"l":25.98,"c":27.04,"v":2767000},{"d":"2021-03-15","o":27.08,"h":30.11,"l":26.86,"c":29.99,"v":4530400},{"d":"2021-03-16","o":30.12,"h":30.16,"l":26.75,"c":27.34,"v":4514000},{"d":"2021-03-17","o":27.39,"h":28.07,"l":27.06,"c":27.55,"v":2357600},{"d":"2021-03-18","o":27.36,"h":27.89,"l":26.75,"c":27.05,"v":1756600},{"d":"2021-03-19","o":27.31,"h":27.98,"l":26.65,"c":27.75,"v":2882600},{"d":"2021-03-22","o":27.86,"h":28.31,"l":26.96,"c":27,"v":1709600},{"d":"2021-03-23","o":26.94,"h":26.94,"l":25.78,"c":25.88,"v":2524800},{"d":"2021-03-24","o":25.86,"h":26.18,"l":25.22,"c":25.34,"v":1525300},{"d":"2021-03-25","o":25.09,"h":26.2,"l":24.99,"c":26.02,"v":1499600},{"d":"2021-03-26","o":25.95,"h":26.3,"l":25.37,"c":25.86,"v":1389000},{"d":"2021-03-29","o":25.8,"h":26.12,"l":25.23,"c":25.3,"v":1495300},{"d":"2021-03-30","o":25.12,"h":25.98,"l":24.99,"c":25.71,"v":1038100},{"d":"2021-03-31","o":25.94,"h":26.56,"l":25.43,"c":25.8,"v":1823400},{"d":"2021-04-01","o":25.86,"h":26.28,"l":25.26,"c":25.59,"v":1503400},{"d":"2021-04-05","o":21.25,"h":22.07,"l":20.92,"c":21.18,"v":11604300},{"d":"2021-04-06","o":20.75,"h":21.18,"l":20.36,"c":20.64,"v":7976600},{"d":"2021-04-07","o":20.39,"h":21.68,"l":20.37,"c":21.23,"v":4228200},{"d":"2021-04-08","o":21.59,"h":21.6,"l":20.53,"c":20.68,"v":2762000},{"d":"2021-04-09","o":20.78,"h":20.86,"l":20.31,"c":20.39,"v":1716600},{"d":"2021-04-12","o":20.4,"h":20.71,"l":20.12,"c":20.43,"v":2023800},{"d":"2021-04-13","o":20.5,"h":20.9,"l":20.42,"c":20.6,"v":1750400},{"d":"2021-04-14","o":20.61,"h":21.78,"l":20.61,"c":21.28,"v":2838500},{"d":"2021-04-15","o":21.34,"h":21.57,"l":21.03,"c":21.2,"v":2218300},{"d":"2021-04-16","o":21.32,"h":21.4,"l":20.84,"c":21.15,"v":4780700},{"d":"2021-04-19","o":21.04,"h":21.42,"l":20.24,"c":20.72,"v":2257000},{"d":"2021-04-20","o":20.7,"h":21.25,"l":20.59,"c":20.8,"v":1467400},{"d":"2021-04-21","o":20.82,"h":21.53,"l":20.68,"c":21.47,"v":1453700},{"d":"2021-04-22","o":21.47,"h":21.74,"l":20.84,"c":20.87,"v":1944900},{"d":"2021-04-23","o":20.85,"h":21.47,"l":20.49,"c":20.5,"v":1883500},{"d":"2021-04-26","o":20.65,"h":21.65,"l":20.49,"c":21.35,"v":1717800},{"d":"2021-04-27","o":21.31,"h":21.37,"l":20.83,"c":21.05,"v":1764200},{"d":"2021-04-28","o":21.16,"h":21.18,"l":20.7,"c":20.77,"v":1395100},{"d":"2021-04-29","o":20.94,"h":21.22,"l":20.43,"c":20.59,"v":1024200},{"d":"2021-04-30","o":20.33,"h":20.79,"l":20.3,"c":20.56,"v":1268400},{"d":"2021-05-03","o":20.54,"h":20.7,"l":20.21,"c":20.25,"v":1532300},{"d":"2021-05-04","o":20.13,"h":20.23,"l":19.34,"c":19.52,"v":2513200},{"d":"2021-05-05","o":19.42,"h":19.75,"l":19.2,"c":19.4,"v":1786500},{"d":"2021-05-06","o":19.55,"h":20.99,"l":19.53,"c":20.95,"v":2700900},{"d":"2021-05-07","o":20.89,"h":21.59,"l":20.65,"c":21.07,"v":1536000},{"d":"2021-05-10","o":20.9,"h":21.27,"l":20.62,"c":21.02,"v":1321000},{"d":"2021-05-11","o":20.65,"h":21.6,"l":20.36,"c":20.84,"v":2038900},{"d":"2021-05-12","o":20.77,"h":22.33,"l":20.74,"c":21.83,"v":2299900},{"d":"2021-05-13","o":21.85,"h":21.99,"l":20.93,"c":21.22,"v":1986400},{"d":"2021-05-14","o":21.27,"h":21.94,"l":20.87,"c":21.77,"v":1366400},{"d":"2021-05-17","o":21.51,"h":22.28,"l":21.02,"c":21.23,"v":1663900},{"d":"2021-05-18","o":21.26,"h":21.97,"l":21.2,"c":21.39,"v":2202400},{"d":"2021-05-19","o":21.24,"h":21.3,"l":20.62,"c":20.72,"v":1428600},{"d":"2021-05-20","o":20.76,"h":21.67,"l":20.65,"c":21.58,"v":1262100},{"d":"2021-05-21","o":21.59,"h":22.15,"l":21.41,"c":21.94,"v":1175700},{"d":"2021-05-24","o":22,"h":22.09,"l":21.22,"c":21.32,"v":1280300},{"d":"2021-05-25","o":21.34,"h":21.73,"l":21.24,"c":21.28,"v":1382600},{"d":"2021-05-26","o":21.26,"h":21.76,"l":21.16,"c":21.71,"v":1183300},{"d":"2021-05-27","o":21.85,"h":22.31,"l":21.6,"c":22.04,"v":1133900},{"d":"2021-05-28","o":22.08,"h":22.73,"l":22.08,"c":22.34,"v":1023300},{"d":"2021-06-01","o":22.51,"h":22.69,"l":21.77,"c":22.35,"v":1068500},{"d":"2021-06-02","o":22.5,"h":22.98,"l":22.32,"c":22.62,"v":1335400},{"d":"2021-06-03","o":22.56,"h":23.75,"l":22.21,"c":23.31,"v":1738500},{"d":"2021-06-04","o":23.39,"h":23.72,"l":22.68,"c":23.69,"v":1385900},{"d":"2021-06-07","o":23.72,"h":26.05,"l":23.65,"c":25.4,"v":3794600},{"d":"2021-06-08","o":25.4,"h":26.63,"l":25.24,"c":26.57,"v":1986000},{"d":"2021-06-09","o":26.73,"h":27.06,"l":25.62,"c":26.13,"v":1787300},{"d":"2021-06-10","o":25.95,"h":27.34,"l":25.7,"c":27.3,"v":1694300},{"d":"2021-06-11","o":27.09,"h":27.6,"l":26.91,"c":27.42,"v":1201600},{"d":"2021-06-14","o":27.36,"h":27.68,"l":26.86,"c":27.24,"v":1442600},{"d":"2021-06-15","o":27.07,"h":27.1,"l":26.04,"c":26.27,"v":1474100},{"d":"2021-06-16","o":26.31,"h":26.72,"l":25.46,"c":25.9,"v":1570400},{"d":"2021-06-17","o":25.83,"h":26.5,"l":25.42,"c":25.85,"v":1015600},{"d":"2021-06-18","o":25.79,"h":26.23,"l":25.24,"c":26.03,"v":2644400},{"d":"2021-06-21","o":26,"h":26.01,"l":24.94,"c":25.01,"v":1761000},{"d":"2021-06-22","o":24.96,"h":25.09,"l":24.47,"c":24.88,"v":1238700},{"d":"2021-06-23","o":25.02,"h":25.02,"l":24.07,"c":24.52,"v":1204900},{"d":"2021-06-24","o":24.55,"h":25.57,"l":24.48,"c":25.01,"v":1460000},{"d":"2021-06-25","o":24.97,"h":26.32,"l":24.61,"c":26.17,"v":16283400},{"d":"2021-06-28","o":26.15,"h":26.18,"l":24.95,"c":25.33,"v":1526400},{"d":"2021-06-29","o":25.36,"h":25.36,"l":23.83,"c":24.13,"v":1445600},{"d":"2021-06-30","o":24.25,"h":25.19,"l":23.75,"c":24.39,"v":2358600},{"d":"2021-07-01","o":24.22,"h":24.77,"l":23.93,"c":24.77,"v":1067400},{"d":"2021-07-02","o":24.73,"h":24.77,"l":24.05,"c":24.3,"v":1129300},{"d":"2021-07-06","o":24.39,"h":24.76,"l":24.02,"c":24.13,"v":1051000},{"d":"2021-07-07","o":24.2,"h":24.2,"l":23.52,"c":23.97,"v":925400},{"d":"2021-07-08","o":23.64,"h":24.26,"l":23.47,"c":23.7,"v":950600},{"d":"2021-07-09","o":23.7,"h":23.95,"l":23.16,"c":23.71,"v":821100},{"d":"2021-07-12","o":23.68,"h":23.8,"l":23.3,"c":23.74,"v":1052600},{"d":"2021-07-13","o":23.69,"h":24.5,"l":23.69,"c":23.98,"v":1514100},{"d":"2021-07-14","o":24.06,"h":24.06,"l":23.28,"c":23.43,"v":1391300},{"d":"2021-07-15","o":23.42,"h":23.84,"l":22.7,"c":23.16,"v":1401200},{"d":"2021-07-16","o":23.28,"h":24.19,"l":23.28,"c":23.5,"v":1217400},{"d":"2021-07-19","o":23.17,"h":23.39,"l":22.75,"c":23.21,"v":990700},{"d":"2021-07-20","o":23.11,"h":24.27,"l":23.11,"c":24.26,"v":1234400},{"d":"2021-07-21","o":24.21,"h":24.3,"l":23.34,"c":23.73,"v":1409500},{"d":"2021-07-22","o":24.36,"h":24.36,"l":22.18,"c":22.23,"v":2036300},{"d":"2021-07-23","o":22.17,"h":22.28,"l":21.32,"c":21.46,"v":1676800},{"d":"2021-07-26","o":21.63,"h":21.9,"l":20.9,"c":21.29,"v":1627000},{"d":"2021-07-27","o":21.21,"h":21.46,"l":20.71,"c":21.15,"v":856900},{"d":"2021-07-28","o":21.37,"h":22.23,"l":21.19,"c":22.15,"v":966500},{"d":"2021-07-29","o":22.27,"h":22.64,"l":22.09,"c":22.29,"v":1015400},{"d":"2021-07-30","o":22.13,"h":22.58,"l":21.63,"c":21.63,"v":1088800},{"d":"2021-08-02","o":21.68,"h":21.75,"l":20.96,"c":21,"v":2169800},{"d":"2021-08-03","o":21.01,"h":21.7,"l":20.56,"c":21.63,"v":1152800},{"d":"2021-08-04","o":21.44,"h":21.99,"l":20.6,"c":21.05,"v":1499200},{"d":"2021-08-05","o":19.66,"h":20.64,"l":19.1,"c":19.25,"v":3276100},{"d":"2021-08-06","o":19.24,"h":19.56,"l":18.91,"c":19.18,"v":2312000},{"d":"2021-08-09","o":19.29,"h":19.83,"l":18.94,"c":19.16,"v":2002600},{"d":"2021-08-10","o":19.12,"h":19.18,"l":18.23,"c":18.49,"v":1483100},{"d":"2021-08-11","o":18.58,"h":18.68,"l":18.27,"c":18.33,"v":872800},{"d":"2021-08-12","o":18.3,"h":18.4,"l":17.68,"c":18.04,"v":1137400},{"d":"2021-08-13","o":18.09,"h":18.25,"l":17.54,"c":17.58,"v":754400},{"d":"2021-08-16","o":17.5,"h":17.5,"l":16.79,"c":16.84,"v":1113200},{"d":"2021-08-17","o":16.63,"h":17.32,"l":16.51,"c":17.24,"v":1398700},{"d":"2021-08-18","o":17.32,"h":17.52,"l":16.68,"c":16.72,"v":1565000},{"d":"2021-08-19","o":16.62,"h":16.79,"l":16,"c":16.14,"v":1447200},{"d":"2021-08-20","o":16.09,"h":16.78,"l":16.09,"c":16.68,"v":1213100},{"d":"2021-08-23","o":16.85,"h":17.12,"l":16.71,"c":17,"v":1392200},{"d":"2021-08-24","o":17.05,"h":17.07,"l":16.63,"c":17,"v":971600},{"d":"2021-08-25","o":16.9,"h":17.42,"l":16.77,"c":17.18,"v":1076500},{"d":"2021-08-26","o":17.16,"h":17.31,"l":16.63,"c":16.68,"v":850800},{"d":"2021-08-27","o":16.68,"h":17.38,"l":16.44,"c":17.11,"v":1176500},{"d":"2021-08-30","o":17.22,"h":17.36,"l":16.83,"c":16.97,"v":714500},{"d":"2021-08-31","o":16.97,"h":17.53,"l":16.93,"c":17.51,"v":1283900},{"d":"2021-09-01","o":17.53,"h":17.87,"l":17.36,"c":17.69,"v":904200},{"d":"2021-09-02","o":17.55,"h":17.77,"l":17.05,"c":17.17,"v":1351500},{"d":"2021-09-03","o":17.17,"h":17.22,"l":16.7,"c":16.78,"v":1152200},{"d":"2021-09-07","o":16.68,"h":16.92,"l":16.18,"c":16.28,"v":1836100},{"d":"2021-09-08","o":16.42,"h":16.55,"l":16,"c":16.53,"v":1195600},{"d":"2021-09-09","o":16.43,"h":16.79,"l":16.35,"c":16.45,"v":1210700},{"d":"2021-09-10","o":16.47,"h":16.49,"l":16.08,"c":16.09,"v":964000},{"d":"2021-09-13","o":16.1,"h":16.62,"l":15.92,"c":16.26,"v":1243800},{"d":"2021-09-14","o":16.33,"h":16.45,"l":15.68,"c":15.78,"v":1812100},{"d":"2021-09-15","o":15.75,"h":16.31,"l":15.7,"c":15.9,"v":1292300},{"d":"2021-09-16","o":15.92,"h":16.13,"l":15.71,"c":16.12,"v":881200},{"d":"2021-09-17","o":16.16,"h":16.77,"l":16.03,"c":16.7,"v":3288100},{"d":"2021-09-20","o":16.39,"h":16.88,"l":16.16,"c":16.71,"v":1343700},{"d":"2021-09-21","o":16.75,"h":17.32,"l":16.61,"c":17.02,"v":1229700},{"d":"2021-09-22","o":17.01,"h":17.18,"l":16.68,"c":17.04,"v":923400},{"d":"2021-09-23","o":17,"h":17.52,"l":16.89,"c":17.37,"v":1534600},{"d":"2021-09-24","o":17.28,"h":17.42,"l":16.94,"c":16.94,"v":704200},{"d":"2021-09-27","o":16.92,"h":17.69,"l":16.82,"c":17.41,"v":841400},{"d":"2021-09-28","o":17.24,"h":17.99,"l":17.18,"c":17.27,"v":1969300},{"d":"2021-09-29","o":17.36,"h":17.5,"l":16.89,"c":16.96,"v":1437800},{"d":"2021-09-30","o":17,"h":17.18,"l":16.54,"c":16.61,"v":1049600},{"d":"2021-10-01","o":16.57,"h":17.56,"l":16.57,"c":17.48,"v":1099000},{"d":"2021-10-04","o":17.38,"h":17.55,"l":16.65,"c":16.79,"v":1004800},{"d":"2021-10-05","o":16.74,"h":17.32,"l":16.55,"c":16.92,"v":749000},{"d":"2021-10-06","o":16.74,"h":17.09,"l":16.71,"c":16.87,"v":567800},{"d":"2021-10-07","o":16.85,"h":17.34,"l":16.79,"c":17.06,"v":571200},{"d":"2021-10-08","o":17.25,"h":17.25,"l":16.86,"c":16.93,"v":535300},{"d":"2021-10-11","o":16.94,"h":17.59,"l":16.83,"c":17.4,"v":630500},{"d":"2021-10-12","o":17.31,"h":17.9,"l":17.31,"c":17.63,"v":983100},{"d":"2021-10-13","o":17.52,"h":18.22,"l":17.52,"c":17.84,"v":1005100},{"d":"2021-10-14","o":17.41,"h":17.84,"l":16.64,"c":17.82,"v":2797500},{"d":"2021-10-15","o":17.98,"h":18.34,"l":17.46,"c":17.51,"v":4158000},{"d":"2021-10-18","o":17.41,"h":17.64,"l":16.87,"c":17.6,"v":1480600},{"d":"2021-10-19","o":17.73,"h":17.88,"l":17.49,"c":17.69,"v":693300},{"d":"2021-10-20","o":17.66,"h":18.43,"l":17.53,"c":17.98,"v":874200},{"d":"2021-10-21","o":17.92,"h":18.26,"l":17.84,"c":18.05,"v":805100},{"d":"2021-10-22","o":18.1,"h":18.57,"l":17.94,"c":18.54,"v":1122000},{"d":"2021-10-25","o":18.45,"h":18.56,"l":17.33,"c":17.36,"v":1314200},{"d":"2021-10-26","o":17.35,"h":17.91,"l":17.14,"c":17.56,"v":942400},{"d":"2021-10-27","o":17.6,"h":17.93,"l":16.88,"c":17.56,"v":1044100},{"d":"2021-10-28","o":17.42,"h":18.12,"l":17.4,"c":18.11,"v":965300},{"d":"2021-10-29","o":18.2,"h":18.53,"l":17.84,"c":17.95,"v":695100},{"d":"2021-11-01","o":18.5,"h":20.61,"l":18.27,"c":20.53,"v":2566500},{"d":"2021-11-02","o":20.18,"h":20.18,"l":19.06,"c":19.18,"v":1378400},{"d":"2021-11-03","o":19.17,"h":20.58,"l":19.06,"c":20.37,"v":1366600},{"d":"2021-11-04","o":20.24,"h":20.57,"l":19.91,"c":20.02,"v":951900},{"d":"2021-11-05","o":20,"h":20.11,"l":19.53,"c":20.02,"v":1011500},{"d":"2021-11-08","o":20.18,"h":20.6,"l":19.36,"c":19.57,"v":1799900},{"d":"2021-11-09","o":20.84,"h":21.88,"l":20.69,"c":21.57,"v":1741700},{"d":"2021-11-10","o":21.56,"h":21.66,"l":20.28,"c":20.34,"v":1476900},{"d":"2021-11-11","o":20.31,"h":21.2,"l":20.31,"c":20.68,"v":761500},{"d":"2021-11-12","o":20.73,"h":20.85,"l":20.42,"c":20.65,"v":1044700},{"d":"2021-11-15","o":20.91,"h":20.93,"l":19.75,"c":19.77,"v":1278800},{"d":"2021-11-16","o":19.83,"h":20.48,"l":19.43,"c":20.46,"v":2393600},{"d":"2021-11-17","o":20.27,"h":20.75,"l":19.39,"c":19.48,"v":1261600},{"d":"2021-11-18","o":19.59,"h":19.67,"l":18.82,"c":18.95,"v":1515600},{"d":"2021-11-19","o":18.93,"h":19.53,"l":18.85,"c":19.15,"v":748600},{"d":"2021-11-22","o":19.01,"h":19.63,"l":18.96,"c":19.29,"v":999500},{"d":"2021-11-23","o":19.21,"h":19.55,"l":18.79,"c":19.49,"v":950800},{"d":"2021-11-24","o":19.32,"h":19.97,"l":19.04,"c":19.78,"v":677000},{"d":"2021-11-26","o":19.45,"h":19.9,"l":18.58,"c":18.79,"v":890800},{"d":"2021-11-29","o":19.07,"h":19.49,"l":18.82,"c":18.84,"v":1093900},{"d":"2021-11-30","o":18.65,"h":19.24,"l":18.57,"c":19.2,"v":1138600},{"d":"2021-12-01","o":19.01,"h":19.98,"l":18.87,"c":18.9,"v":1021500},{"d":"2021-12-02","o":18.9,"h":19.99,"l":18.75,"c":19.94,"v":1078600},{"d":"2021-12-03","o":20,"h":20,"l":18.5,"c":18.79,"v":1155300},{"d":"2021-12-06","o":18.82,"h":19.49,"l":18.5,"c":19.4,"v":2514600},{"d":"2021-12-07","o":21.8,"h":21.86,"l":19.81,"c":21.32,"v":5757900},{"d":"2021-12-08","o":21.59,"h":21.96,"l":21.12,"c":21.78,"v":1597700},{"d":"2021-12-09","o":21.74,"h":23.35,"l":21.57,"c":22.62,"v":1988900},{"d":"2021-12-10","o":22.61,"h":23.15,"l":22.13,"c":22.26,"v":1294800},{"d":"2021-12-13","o":22.3,"h":23.25,"l":22.21,"c":22.9,"v":1508800},{"d":"2021-12-14","o":22.55,"h":23.47,"l":22.42,"c":23,"v":1302500},{"d":"2021-12-15","o":23.13,"h":24.42,"l":22.19,"c":24.38,"v":1848900},{"d":"2021-12-16","o":24.17,"h":24.85,"l":23.91,"c":24.79,"v":1913300},{"d":"2021-12-17","o":24.73,"h":26.33,"l":24.36,"c":25.76,"v":5759200},{"d":"2021-12-20","o":25.5,"h":27.19,"l":24.94,"c":27.09,"v":3957400},{"d":"2021-12-21","o":25.16,"h":25.29,"l":20.84,"c":21.45,"v":8060100},{"d":"2021-12-22","o":21.51,"h":24.01,"l":21.21,"c":23.92,"v":3880200},{"d":"2021-12-23","o":23.85,"h":24.58,"l":23.37,"c":24.3,"v":2036300},{"d":"2021-12-27","o":24.17,"h":24.74,"l":23.9,"c":24.32,"v":1032200},{"d":"2021-12-28","o":24.34,"h":25.09,"l":24.29,"c":24.67,"v":1066600},{"d":"2021-12-29","o":24.6,"h":24.74,"l":23.87,"c":23.96,"v":724100},{"d":"2021-12-30","o":23.92,"h":24.2,"l":23.51,"c":23.54,"v":814300},{"d":"2021-12-31","o":23.66,"h":23.73,"l":22.94,"c":23.34,"v":825700},{"d":"2022-01-03","o":23.33,"h":24.55,"l":23.12,"c":24.39,"v":916400},{"d":"2022-01-04","o":24.39,"h":24.59,"l":23.38,"c":23.62,"v":1005600},{"d":"2022-01-05","o":24.36,"h":24.99,"l":23.1,"c":23.11,"v":1653200},{"d":"2022-01-06","o":23.38,"h":24.08,"l":22.64,"c":23.39,"v":1007700},{"d":"2022-01-07","o":23.05,"h":23.64,"l":22.54,"c":22.59,"v":1316200},{"d":"2022-01-10","o":22.63,"h":22.78,"l":21.67,"c":22.71,"v":1493100},{"d":"2022-01-11","o":22.65,"h":23.3,"l":22.32,"c":22.75,"v":602100},{"d":"2022-01-12","o":22.68,"h":22.8,"l":21.85,"c":22.14,"v":1759300},{"d":"2022-01-13","o":22.2,"h":22.77,"l":21.63,"c":22.14,"v":1476300},{"d":"2022-01-14","o":21.86,"h":23.07,"l":21.66,"c":23.05,"v":1342100},{"d":"2022-01-18","o":22.78,"h":22.83,"l":20.89,"c":20.94,"v":1684400},{"d":"2022-01-19","o":21.09,"h":22.23,"l":21.09,"c":21.87,"v":1657500},{"d":"2022-01-20","o":22.31,"h":22.91,"l":21.38,"c":21.49,"v":1416000},{"d":"2022-01-21","o":21.39,"h":22.05,"l":20.94,"c":21.18,"v":3055400},{"d":"2022-01-24","o":20.92,"h":22.55,"l":20.74,"c":22.45,"v":2265300},{"d":"2022-01-25","o":22,"h":22.17,"l":21.3,"c":21.93,"v":1618700},{"d":"2022-01-26","o":22.15,"h":22.87,"l":21.71,"c":21.93,"v":1381100},{"d":"2022-01-27","o":22.07,"h":22.37,"l":21.51,"c":21.53,"v":1058400},{"d":"2022-01-28","o":21.5,"h":22.13,"l":21.03,"c":22.11,"v":1201500},{"d":"2022-01-31","o":22.23,"h":22.69,"l":22.04,"c":22.49,"v":1100300},{"d":"2022-02-01","o":22.77,"h":23.94,"l":22.6,"c":23.84,"v":1746700},{"d":"2022-02-02","o":23.8,"h":24.02,"l":23.09,"c":23.41,"v":1308600},{"d":"2022-02-03","o":23.11,"h":23.93,"l":23.1,"c":23.13,"v":982100},{"d":"2022-02-04","o":23.01,"h":23.86,"l":22.45,"c":23.6,"v":1118100},{"d":"2022-02-07","o":23.6,"h":25.65,"l":23.48,"c":25.31,"v":1820900},{"d":"2022-02-08","o":24.97,"h":25.37,"l":24.52,"c":25.13,"v":1093000},{"d":"2022-02-09","o":26.34,"h":26.86,"l":25.61,"c":26.85,"v":1524400},{"d":"2022-02-10","o":26.24,"h":27.24,"l":25.9,"c":26.23,"v":1800900},{"d":"2022-02-11","o":26.33,"h":26.8,"l":25.53,"c":25.95,"v":1298400},{"d":"2022-02-14","o":25.96,"h":26.66,"l":25.74,"c":26.19,"v":1046600},{"d":"2022-02-15","o":26.33,"h":27.54,"l":26.14,"c":27.28,"v":1471200},{"d":"2022-02-16","o":27.19,"h":27.81,"l":26.5,"c":27.5,"v":1373900},{"d":"2022-02-17","o":27.33,"h":27.42,"l":26.61,"c":26.63,"v":955800},{"d":"2022-02-18","o":26.75,"h":27.19,"l":25.76,"c":25.86,"v":827200},{"d":"2022-02-22","o":25.3,"h":26.72,"l":25.25,"c":26.15,"v":1600400},{"d":"2022-02-23","o":26.46,"h":26.46,"l":24.54,"c":24.69,"v":1252900},{"d":"2022-02-24","o":23.8,"h":25.92,"l":23.71,"c":25.82,"v":1465400},{"d":"2022-02-25","o":25.57,"h":25.97,"l":24.94,"c":25.64,"v":870100},{"d":"2022-02-28","o":25.46,"h":25.74,"l":24.84,"c":25.41,"v":1522900},{"d":"2022-03-01","o":24.24,"h":25.84,"l":24.24,"c":25.07,"v":1972700},{"d":"2022-03-02","o":25.03,"h":25.55,"l":24.51,"c":24.66,"v":909700},{"d":"2022-03-03","o":24.67,"h":25.27,"l":24.13,"c":24.36,"v":1013100},{"d":"2022-03-04","o":24.14,"h":24.41,"l":23.65,"c":24.04,"v":1144200},{"d":"2022-03-07","o":23.91,"h":24.62,"l":23.83,"c":24.4,"v":1074300},{"d":"2022-03-08","o":24.15,"h":24.4,"l":22.78,"c":23.4,"v":1491800},{"d":"2022-03-09","o":23.9,"h":27.16,"l":23.67,"c":25.78,"v":3817400},{"d":"2022-03-10","o":25.3,"h":25.75,"l":24.14,"c":24.56,"v":1682200},{"d":"2022-03-11","o":24.59,"h":25.01,"l":23.05,"c":23.18,"v":1302100},{"d":"2022-03-14","o":23.02,"h":23.4,"l":21.98,"c":22.27,"v":1750600},{"d":"2022-03-15","o":22.44,"h":23.06,"l":21.76,"c":23.05,"v":1571600},{"d":"2022-03-16","o":24.36,"h":24.87,"l":22.75,"c":23.6,"v":2042300},{"d":"2022-03-17","o":23.61,"h":23.99,"l":23.36,"c":23.86,"v":1249400},{"d":"2022-03-18","o":24.19,"h":25.83,"l":23.89,"c":25.38,"v":2697700},{"d":"2022-03-21","o":25.27,"h":26.2,"l":25.03,"c":25.55,"v":1430500},{"d":"2022-03-22","o":25.57,"h":26.44,"l":25.35,"c":26.39,"v":1278500},{"d":"2022-03-23","o":26.17,"h":26.55,"l":25.57,"c":25.68,"v":919100},{"d":"2022-03-24","o":26.07,"h":27.39,"l":25.96,"c":27.15,"v":1327200},{"d":"2022-03-25","o":27.24,"h":27.27,"l":26.26,"c":26.89,"v":1056100},{"d":"2022-03-28","o":26.7,"h":27.37,"l":24.15,"c":24.65,"v":2112900},{"d":"2022-03-29","o":24.7,"h":25.54,"l":24.7,"c":25.32,"v":1201500},{"d":"2022-03-30","o":25.34,"h":25.55,"l":24.32,"c":24.41,"v":924000},{"d":"2022-03-31","o":24.5,"h":24.7,"l":23.93,"c":24.22,"v":1461100},{"d":"2022-04-01","o":24.27,"h":25.6,"l":24.16,"c":25.56,"v":1486400},{"d":"2022-04-04","o":25.82,"h":26.29,"l":25.51,"c":26.22,"v":1116900},{"d":"2022-04-05","o":26.22,"h":26.68,"l":25.63,"c":25.75,"v":890900},{"d":"2022-04-06","o":25.82,"h":27.51,"l":25.78,"c":27.22,"v":2260300},{"d":"2022-04-07","o":27.06,"h":28.06,"l":26.63,"c":27.06,"v":1880100},{"d":"2022-04-08","o":27.05,"h":27.56,"l":25.98,"c":26,"v":1179000},{"d":"2022-04-11","o":25.61,"h":25.77,"l":23.59,"c":23.62,"v":1302900},{"d":"2022-04-12","o":23.78,"h":24.18,"l":23.02,"c":23.4,"v":1299700},{"d":"2022-04-13","o":23.51,"h":24.74,"l":23.51,"c":24.43,"v":3023600},{"d":"2022-04-14","o":24.23,"h":24.3,"l":23.45,"c":23.47,"v":1182000},{"d":"2022-04-18","o":23.54,"h":23.54,"l":22.3,"c":22.41,"v":1010100},{"d":"2022-04-19","o":21.53,"h":22.13,"l":21,"c":21.72,"v":2517700},{"d":"2022-04-20","o":21.85,"h":22.72,"l":21.27,"c":22.32,"v":2578400},{"d":"2022-04-21","o":22.71,"h":22.71,"l":21.25,"c":21.34,"v":1697000},{"d":"2022-04-22","o":21.33,"h":21.43,"l":20.35,"c":20.43,"v":1467400},{"d":"2022-04-25","o":20.13,"h":20.47,"l":19.73,"c":20.26,"v":1441500},{"d":"2022-04-26","o":20.05,"h":20.21,"l":18.76,"c":18.94,"v":2144300},{"d":"2022-04-27","o":19,"h":19.57,"l":18.7,"c":18.99,"v":1818000},{"d":"2022-04-28","o":19.43,"h":19.58,"l":18.35,"c":18.96,"v":2163200},{"d":"2022-04-29","o":18.88,"h":19.23,"l":18.4,"c":18.44,"v":1443900},{"d":"2022-05-02","o":18.18,"h":19.57,"l":18.18,"c":19.54,"v":2091900},{"d":"2022-05-03","o":19.57,"h":20.5,"l":19.45,"c":19.81,"v":1738000},{"d":"2022-05-04","o":19.95,"h":19.95,"l":18.9,"c":19.89,"v":1417100},{"d":"2022-05-05","o":19.51,"h":19.88,"l":18.71,"c":18.83,"v":1622200},{"d":"2022-05-06","o":18.54,"h":18.63,"l":17.65,"c":17.88,"v":2028400},{"d":"2022-05-09","o":17.45,"h":17.76,"l":16.31,"c":16.38,"v":2554200},{"d":"2022-05-10","o":17.32,"h":17.74,"l":16.21,"c":16.84,"v":1802100},{"d":"2022-05-11","o":16.64,"h":16.87,"l":15.16,"c":15.29,"v":2026200},{"d":"2022-05-12","o":15.23,"h":16.03,"l":15.16,"c":16.03,"v":2191000},{"d":"2022-05-13","o":16.36,"h":16.93,"l":16.18,"c":16.85,"v":2642200},{"d":"2022-05-16","o":16.8,"h":17.03,"l":16.39,"c":16.6,"v":1183800},{"d":"2022-05-17","o":17.03,"h":17.23,"l":16.61,"c":17.05,"v":1408000},{"d":"2022-05-18","o":16.56,"h":16.79,"l":15.79,"c":16.04,"v":1322000},{"d":"2022-05-19","o":16.07,"h":17.12,"l":16.07,"c":16.83,"v":1627800},{"d":"2022-05-20","o":17.01,"h":17.21,"l":16.26,"c":17.11,"v":1308500},{"d":"2022-05-23","o":17.33,"h":17.43,"l":16.48,"c":16.79,"v":1171300},{"d":"2022-05-24","o":16.65,"h":16.93,"l":15.88,"c":15.98,"v":1483100},{"d":"2022-05-25","o":16.02,"h":16.29,"l":15.45,"c":15.96,"v":991800},{"d":"2022-05-26","o":15.93,"h":16.47,"l":15.65,"c":16.23,"v":1621800},{"d":"2022-05-27","o":16.23,"h":17.11,"l":15.92,"c":17.08,"v":1327800},{"d":"2022-05-31","o":16.93,"h":17.02,"l":16.11,"c":16.15,"v":1756100},{"d":"2022-06-01","o":16.24,"h":16.86,"l":15.86,"c":16.37,"v":1454300},{"d":"2022-06-02","o":16.16,"h":16.45,"l":15.92,"c":16.21,"v":1596900},{"d":"2022-06-03","o":16.16,"h":17.94,"l":16.11,"c":17.9,"v":2681300},{"d":"2022-06-06","o":18.02,"h":18.26,"l":16.71,"c":16.93,"v":1521500},{"d":"2022-06-07","o":16.78,"h":18.36,"l":16.78,"c":18.27,"v":1888500},{"d":"2022-06-08","o":18.07,"h":18.47,"l":17.92,"c":18.12,"v":1230400},{"d":"2022-06-09","o":17.91,"h":18.08,"l":17.36,"c":17.43,"v":1277000},{"d":"2022-06-10","o":17.16,"h":17.34,"l":16.7,"c":17.09,"v":2038700},{"d":"2022-06-13","o":16.55,"h":16.8,"l":15.89,"c":16.77,"v":2795700},{"d":"2022-06-14","o":16.87,"h":16.92,"l":15.53,"c":16.25,"v":2507300},{"d":"2022-06-15","o":17.39,"h":19.58,"l":17.14,"c":18.77,"v":20608400},{"d":"2022-06-16","o":18.53,"h":20.35,"l":17.89,"c":19.51,"v":7927500},{"d":"2022-06-17","o":19.51,"h":19.51,"l":19.51,"c":19.51,"v":0},{"d":"2022-06-21","o":13.2,"h":13.26,"l":12.24,"c":13.01,"v":22269000},{"d":"2022-06-22","o":12.75,"h":13.61,"l":12.68,"c":13.43,"v":5888800},{"d":"2022-06-23","o":13.44,"h":14.86,"l":13.38,"c":14.72,"v":5568000},{"d":"2022-06-24","o":14.84,"h":15.48,"l":14.35,"c":14.98,"v":3829900},{"d":"2022-06-27","o":14.88,"h":15.25,"l":14.6,"c":14.64,"v":2365100},{"d":"2022-06-28","o":14.62,"h":14.72,"l":13.87,"c":14,"v":2721400},{"d":"2022-06-29","o":14.04,"h":14.37,"l":13.89,"c":14.22,"v":1844600},{"d":"2022-06-30","o":14.03,"h":14.31,"l":13.93,"c":14.09,"v":1592200},{"d":"2022-07-01","o":14.06,"h":14.5,"l":13.98,"c":14.37,"v":1576000},{"d":"2022-07-05","o":14.29,"h":15.28,"l":14.15,"c":15.27,"v":2207400},{"d":"2022-07-06","o":15.17,"h":15.61,"l":14.99,"c":15.12,"v":1838400},{"d":"2022-07-07","o":15.05,"h":15.86,"l":14.92,"c":15.71,"v":2212800},{"d":"2022-07-08","o":15.54,"h":15.96,"l":15.37,"c":15.74,"v":1616000},{"d":"2022-07-11","o":15.71,"h":16.27,"l":15.59,"c":15.92,"v":1989100},{"d":"2022-07-12","o":15.83,"h":16.04,"l":15.17,"c":15.53,"v":2389900},{"d":"2022-07-13","o":15.28,"h":16.19,"l":15.19,"c":15.99,"v":1536300},{"d":"2022-07-14","o":15.9,"h":15.95,"l":15.62,"c":15.74,"v":1771800},{"d":"2022-07-15","o":15.8,"h":15.8,"l":15.06,"c":15.28,"v":3163600},{"d":"2022-07-18","o":15.38,"h":15.74,"l":14.96,"c":15.01,"v":1855400},{"d":"2022-07-19","o":15.23,"h":15.52,"l":14.95,"c":15.47,"v":2493000},{"d":"2022-07-20","o":15.39,"h":15.6,"l":14.96,"c":15.09,"v":1480400},{"d":"2022-07-21","o":15.03,"h":15.25,"l":14.71,"c":14.98,"v":965500},{"d":"2022-07-22","o":15.02,"h":15.02,"l":14.39,"c":14.42,"v":1224800},{"d":"2022-07-25","o":14.43,"h":14.48,"l":13.86,"c":14.23,"v":1281100},{"d":"2022-07-26","o":14.27,"h":14.49,"l":14.08,"c":14.16,"v":1095100},{"d":"2022-07-27","o":14.21,"h":14.8,"l":14.05,"c":14.77,"v":1335200},{"d":"2022-07-28","o":14.79,"h":14.85,"l":14.31,"c":14.58,"v":1075200},{"d":"2022-07-29","o":14.52,"h":14.74,"l":14.18,"c":14.69,"v":1352400},{"d":"2022-08-01","o":14.56,"h":14.96,"l":14.08,"c":14.11,"v":1968300},{"d":"2022-08-02","o":14.08,"h":15.06,"l":13.8,"c":15.01,"v":1426000},{"d":"2022-08-03","o":15.38,"h":15.81,"l":14.93,"c":14.97,"v":2179600},{"d":"2022-08-04","o":15.26,"h":15.72,"l":14.89,"c":15.62,"v":1803100},{"d":"2022-08-05","o":15.21,"h":16.97,"l":14.95,"c":16.44,"v":4046200},{"d":"2022-08-08","o":16.03,"h":16.97,"l":16.03,"c":16.62,"v":2062200},{"d":"2022-08-09","o":16.6,"h":16.83,"l":15.21,"c":16.22,"v":3035200},{"d":"2022-08-10","o":16.58,"h":16.66,"l":15.65,"c":16.15,"v":1596100},{"d":"2022-08-11","o":16.11,"h":16.28,"l":15.56,"c":15.74,"v":1443800},{"d":"2022-08-12","o":15.88,"h":16.43,"l":15.73,"c":16.4,"v":1370100},{"d":"2022-08-15","o":16.33,"h":16.68,"l":16.14,"c":16.6,"v":1284800},{"d":"2022-08-16","o":16.6,"h":16.99,"l":16.32,"c":16.96,"v":1706400},{"d":"2022-08-17","o":16.81,"h":17.43,"l":16.73,"c":17.06,"v":1668300},{"d":"2022-08-18","o":17.14,"h":17.67,"l":16.97,"c":17.37,"v":1621400},{"d":"2022-08-19","o":17.22,"h":17.37,"l":16.61,"c":16.91,"v":1196300},{"d":"2022-08-22","o":16.88,"h":17.36,"l":16.67,"c":16.75,"v":1449600},{"d":"2022-08-23","o":16.82,"h":17.12,"l":16.62,"c":16.88,"v":1303600},{"d":"2022-08-24","o":16.88,"h":17.3,"l":16.63,"c":17.14,"v":949500},{"d":"2022-08-25","o":17.28,"h":17.36,"l":16.62,"c":16.84,"v":913700},{"d":"2022-08-26","o":16.97,"h":17.11,"l":16.5,"c":16.53,"v":1669400},{"d":"2022-08-29","o":16.32,"h":16.81,"l":16.2,"c":16.47,"v":1322100},{"d":"2022-08-30","o":16.54,"h":16.61,"l":15.66,"c":16.12,"v":1531700},{"d":"2022-08-31","o":16.3,"h":16.74,"l":16.23,"c":16.43,"v":1051500},{"d":"2022-09-01","o":16.38,"h":16.87,"l":16.16,"c":16.87,"v":1153400},{"d":"2022-09-02","o":16.87,"h":17.32,"l":16.58,"c":16.73,"v":1251700},{"d":"2022-09-06","o":16.56,"h":16.64,"l":16.06,"c":16.13,"v":1266800},{"d":"2022-09-07","o":16.12,"h":16.85,"l":16.09,"c":16.85,"v":1520200},{"d":"2022-09-08","o":16.8,"h":17.43,"l":16.8,"c":17.42,"v":1474900},{"d":"2022-09-09","o":17.46,"h":17.49,"l":17.22,"c":17.38,"v":936200},{"d":"2022-09-12","o":17.36,"h":18.25,"l":17.25,"c":17.91,"v":1579100},{"d":"2022-09-13","o":17.62,"h":17.81,"l":16.77,"c":16.9,"v":1449000},{"d":"2022-09-14","o":16.93,"h":17.46,"l":16.66,"c":17.43,"v":1414400},{"d":"2022-09-15","o":17.3,"h":18.28,"l":17.27,"c":18.27,"v":2382600},{"d":"2022-09-16","o":17.97,"h":18.13,"l":17.56,"c":18.02,"v":2729500},{"d":"2022-09-19","o":17.77,"h":17.92,"l":17.55,"c":17.87,"v":1895100},{"d":"2022-09-20","o":17.72,"h":18.31,"l":17.5,"c":18.16,"v":1664500},{"d":"2022-09-21","o":18.25,"h":18.29,"l":17.04,"c":17.07,"v":1972100},{"d":"2022-09-22","o":16.95,"h":17.2,"l":16.6,"c":16.99,"v":1260900},{"d":"2022-09-23","o":16.84,"h":16.98,"l":16.4,"c":16.75,"v":1331100},{"d":"2022-09-26","o":16.75,"h":17.28,"l":16.26,"c":16.28,"v":1088100},{"d":"2022-09-27","o":16.45,"h":17.14,"l":16.45,"c":16.73,"v":1547700},{"d":"2022-09-28","o":16.97,"h":17.45,"l":16.56,"c":16.79,"v":1624900},{"d":"2022-09-29","o":16.67,"h":16.71,"l":15.94,"c":16.14,"v":1535500},{"d":"2022-09-30","o":16.05,"h":16.62,"l":16,"c":16.36,"v":1460500},{"d":"2022-10-03","o":16.62,"h":17.15,"l":16.31,"c":17.04,"v":1258400},{"d":"2022-10-04","o":17.24,"h":18.08,"l":17.17,"c":18.06,"v":1905400},{"d":"2022-10-05","o":17.94,"h":18.15,"l":17.63,"c":18.05,"v":1237600},{"d":"2022-10-06","o":18.15,"h":18.78,"l":18,"c":18.63,"v":1682700},{"d":"2022-10-07","o":18.22,"h":18.27,"l":16.03,"c":16.29,"v":2891100},{"d":"2022-10-10","o":16.28,"h":16.47,"l":15.96,"c":16.12,"v":842100},{"d":"2022-10-11","o":16.05,"h":16.36,"l":15.52,"c":15.88,"v":1581100},{"d":"2022-10-12","o":15.93,"h":15.99,"l":15.56,"c":15.65,"v":1232400},{"d":"2022-10-13","o":15.13,"h":16.23,"l":15.08,"c":16.16,"v":1303800},{"d":"2022-10-14","o":16.24,"h":16.61,"l":15.68,"c":15.72,"v":1108100},{"d":"2022-10-17","o":15.88,"h":16.11,"l":15.79,"c":15.96,"v":1330100},{"d":"2022-10-18","o":16.21,"h":16.44,"l":15.88,"c":16.03,"v":1200400},{"d":"2022-10-19","o":15.65,"h":16.01,"l":15.29,"c":15.6,"v":2212900},{"d":"2022-10-20","o":15.64,"h":15.99,"l":15.6,"c":15.68,"v":1058800},{"d":"2022-10-21","o":15.68,"h":15.94,"l":15.37,"c":15.88,"v":1868900},{"d":"2022-10-24","o":15.94,"h":15.98,"l":15.48,"c":15.51,"v":1576600},{"d":"2022-10-25","o":15.61,"h":15.9,"l":15.6,"c":15.72,"v":1298800},{"d":"2022-10-26","o":15.72,"h":16.23,"l":15.69,"c":16.01,"v":1109800},{"d":"2022-10-27","o":16.1,"h":16.31,"l":15.62,"c":15.7,"v":968800},{"d":"2022-10-28","o":15.76,"h":16.18,"l":15.55,"c":16.13,"v":1229500},{"d":"2022-10-31","o":16.03,"h":16.3,"l":15.86,"c":16.03,"v":1476600},{"d":"2022-11-01","o":16.11,"h":16.34,"l":15.86,"c":15.86,"v":1201700},{"d":"2022-11-02","o":15.67,"h":16.78,"l":15.67,"c":15.93,"v":1577800},{"d":"2022-11-03","o":15.49,"h":15.83,"l":14.29,"c":14.82,"v":3591500},{"d":"2022-11-04","o":14.27,"h":14.67,"l":13.73,"c":14.67,"v":3422100},{"d":"2022-11-07","o":14.78,"h":14.89,"l":14.43,"c":14.49,"v":1231800},{"d":"2022-11-08","o":14.6,"h":15.45,"l":14.45,"c":15.3,"v":1576100},{"d":"2022-11-09","o":15.21,"h":15.46,"l":14.94,"c":14.96,"v":1090900},{"d":"2022-11-10","o":15.63,"h":16.52,"l":15.37,"c":16.42,"v":1941200},{"d":"2022-11-11","o":16.37,"h":16.59,"l":15.93,"c":16.39,"v":1097500},{"d":"2022-11-14","o":16.32,"h":16.51,"l":15.91,"c":15.92,"v":875400},{"d":"2022-11-15","o":16.31,"h":16.44,"l":15.33,"c":15.69,"v":1240900},{"d":"2022-11-16","o":15.76,"h":15.82,"l":15.16,"c":15.19,"v":1029000},{"d":"2022-11-17","o":15.07,"h":15.12,"l":14.8,"c":14.98,"v":693800},{"d":"2022-11-18","o":15.31,"h":15.42,"l":15,"c":15.15,"v":757200},{"d":"2022-11-21","o":15.27,"h":15.27,"l":14.68,"c":14.78,"v":716000},{"d":"2022-11-22","o":14.9,"h":15.12,"l":14.62,"c":15.04,"v":773000},{"d":"2022-11-23","o":14.99,"h":15.26,"l":14.68,"c":15,"v":789000},{"d":"2022-11-25","o":15.04,"h":15.54,"l":14.99,"c":15.11,"v":316900},{"d":"2022-11-28","o":15,"h":15.14,"l":14.7,"c":14.77,"v":1098900},{"d":"2022-11-29","o":14.72,"h":14.92,"l":14.56,"c":14.67,"v":1144900},{"d":"2022-11-30","o":14.75,"h":15.59,"l":14.65,"c":15.58,"v":1309000},{"d":"2022-12-01","o":15.6,"h":15.75,"l":15.07,"c":15.34,"v":815300},{"d":"2022-12-02","o":15.18,"h":15.91,"l":15.06,"c":15.76,"v":721000},{"d":"2022-12-05","o":15.62,"h":15.63,"l":15.06,"c":15.24,"v":1083100},{"d":"2022-12-06","o":15.17,"h":15.19,"l":14.79,"c":14.9,"v":883200},{"d":"2022-12-07","o":14.93,"h":15.06,"l":14.66,"c":14.66,"v":600400},{"d":"2022-12-08","o":14.72,"h":14.84,"l":14.45,"c":14.63,"v":859700},{"d":"2022-12-09","o":14.59,"h":14.73,"l":14.48,"c":14.49,"v":1083800},{"d":"2022-12-12","o":14.53,"h":15.66,"l":14.48,"c":15.51,"v":1451900},{"d":"2022-12-13","o":15.79,"h":16.04,"l":15.44,"c":15.82,"v":1274700},{"d":"2022-12-14","o":15.7,"h":16.13,"l":15.48,"c":15.78,"v":1053600},{"d":"2022-12-15","o":15.63,"h":15.75,"l":14.91,"c":15.07,"v":1256700},{"d":"2022-12-16","o":14.93,"h":15.5,"l":14.87,"c":15.39,"v":1819800},{"d":"2022-12-19","o":15.39,"h":15.48,"l":14.88,"c":15.1,"v":1054900},{"d":"2022-12-20","o":15,"h":15.55,"l":14.8,"c":15.45,"v":936500},{"d":"2022-12-21","o":15.47,"h":15.66,"l":15.1,"c":15.31,"v":1155200},{"d":"2022-12-22","o":15.16,"h":15.83,"l":15.06,"c":15.82,"v":1356800},{"d":"2022-12-23","o":15.74,"h":15.83,"l":15.37,"c":15.47,"v":1435100},{"d":"2022-12-27","o":15.51,"h":15.61,"l":15.26,"c":15.3,"v":709600},{"d":"2022-12-28","o":15.33,"h":15.71,"l":15.08,"c":15.28,"v":804700},{"d":"2022-12-29","o":15.44,"h":16.2,"l":15.25,"c":15.95,"v":1005300},{"d":"2022-12-30","o":15.8,"h":15.98,"l":15.54,"c":15.92,"v":814600},{"d":"2023-01-03","o":16.55,"h":16.7,"l":15.77,"c":16.32,"v":1030300},{"d":"2023-01-04","o":16.4,"h":17.12,"l":16.4,"c":17.1,"v":1319600},{"d":"2023-01-05","o":17,"h":17.27,"l":16.76,"c":17.22,"v":866000},{"d":"2023-01-06","o":17.37,"h":17.57,"l":17.04,"c":17.3,"v":1261500},{"d":"2023-01-09","o":17.13,"h":17.22,"l":16.7,"c":16.86,"v":1365800},{"d":"2023-01-10","o":16.86,"h":17.45,"l":16.78,"c":17.3,"v":950000},{"d":"2023-01-11","o":17.22,"h":17.22,"l":16.74,"c":17.02,"v":891600},{"d":"2023-01-12","o":17.03,"h":18.39,"l":16.82,"c":18.34,"v":1536400},{"d":"2023-01-13","o":18.15,"h":18.77,"l":18.15,"c":18.4,"v":1592000},{"d":"2023-01-17","o":18.28,"h":18.33,"l":17.76,"c":18.05,"v":1044400},{"d":"2023-01-18","o":18.12,"h":18.49,"l":17.89,"c":17.97,"v":1276700},{"d":"2023-01-19","o":17.85,"h":18.5,"l":17.85,"c":18.48,"v":968800},{"d":"2023-01-20","o":18.67,"h":19.38,"l":18.53,"c":19.35,"v":1988100},{"d":"2023-01-23","o":19.38,"h":19.74,"l":18.96,"c":19.09,"v":2509700},{"d":"2023-01-24","o":19.01,"h":19.54,"l":18.88,"c":19,"v":915200},{"d":"2023-01-25","o":18.85,"h":19.18,"l":18.4,"c":18.69,"v":943900},{"d":"2023-01-26","o":18.79,"h":18.96,"l":18.4,"c":18.66,"v":1382500},{"d":"2023-01-27","o":18.57,"h":18.77,"l":18.39,"c":18.57,"v":935200},{"d":"2023-01-30","o":18.55,"h":18.73,"l":18.42,"c":18.53,"v":1225300},{"d":"2023-01-31","o":18.64,"h":19.06,"l":18.64,"c":19.03,"v":1016200},{"d":"2023-02-01","o":18.97,"h":19.15,"l":18.76,"c":18.93,"v":1246500},{"d":"2023-02-02","o":19,"h":19.93,"l":18.95,"c":19.91,"v":1365900},{"d":"2023-02-03","o":19.54,"h":20.11,"l":19.53,"c":19.83,"v":1232900},{"d":"2023-02-06","o":19.75,"h":20.02,"l":19.73,"c":19.85,"v":1088000},{"d":"2023-02-07","o":19.82,"h":20.18,"l":19.74,"c":20.11,"v":1318400},{"d":"2023-02-08","o":19.94,"h":20.13,"l":19.72,"c":19.72,"v":1647700},{"d":"2023-02-09","o":19.97,"h":20,"l":19.03,"c":19.13,"v":1310800},{"d":"2023-02-10","o":19.1,"h":19.2,"l":18.91,"c":18.97,"v":731400},{"d":"2023-02-13","o":18.96,"h":19.38,"l":18.81,"c":19.18,"v":590800},{"d":"2023-02-14","o":19.16,"h":19.45,"l":18.92,"c":19.1,"v":939400},{"d":"2023-02-15","o":18.99,"h":19.3,"l":18.64,"c":18.97,"v":1039000},{"d":"2023-02-16","o":18.85,"h":18.9,"l":18.65,"c":18.71,"v":1614300},{"d":"2023-02-17","o":18.78,"h":19.39,"l":18.52,"c":19.37,"v":1361400},{"d":"2023-02-21","o":19.06,"h":19.16,"l":18.6,"c":18.62,"v":1628900},{"d":"2023-02-22","o":18.65,"h":18.98,"l":18.63,"c":18.96,"v":1163700},{"d":"2023-02-23","o":18.97,"h":19.21,"l":18.6,"c":19.1,"v":1006400},{"d":"2023-02-24","o":18.78,"h":19.02,"l":18.77,"c":18.92,"v":1205300},{"d":"2023-02-27","o":19.14,"h":19.45,"l":19.03,"c":19.4,"v":1757800},{"d":"2023-02-28","o":19.85,"h":21.87,"l":19.35,"c":20.69,"v":3622600},{"d":"2023-03-01","o":20.79,"h":21.29,"l":20.5,"c":20.92,"v":2276200},{"d":"2023-03-02","o":20.82,"h":20.91,"l":20.05,"c":20.29,"v":2040800},{"d":"2023-03-03","o":20.51,"h":20.54,"l":19.97,"c":20.34,"v":2014200},{"d":"2023-03-06","o":20.42,"h":20.69,"l":19.96,"c":20.63,"v":1778400},{"d":"2023-03-07","o":20.69,"h":20.82,"l":20.32,"c":20.36,"v":1532800},{"d":"2023-03-08","o":20.46,"h":20.82,"l":20.11,"c":20.77,"v":1433900},{"d":"2023-03-09","o":20.86,"h":21.02,"l":20.21,"c":20.51,"v":1557900},{"d":"2023-03-10","o":20.81,"h":20.81,"l":19.97,"c":20.37,"v":2390100},{"d":"2023-03-13","o":20.07,"h":20.15,"l":18.73,"c":19.41,"v":6512900},{"d":"2023-03-14","o":20.07,"h":20.78,"l":19.75,"c":20.38,"v":3425800},{"d":"2023-03-15","o":20.09,"h":20.21,"l":19.4,"c":19.85,"v":2102000},{"d":"2023-03-16","o":19.8,"h":20.83,"l":19.47,"c":20.62,"v":1774900},{"d":"2023-03-17","o":20.43,"h":20.43,"l":19.72,"c":19.8,"v":4753300},{"d":"2023-03-20","o":19.99,"h":20.25,"l":19.76,"c":19.76,"v":1361200},{"d":"2023-03-21","o":19.9,"h":20.03,"l":19.33,"c":19.45,"v":1367400},{"d":"2023-03-22","o":19.39,"h":19.39,"l":18.48,"c":18.5,"v":1461700},{"d":"2023-03-23","o":18.72,"h":18.85,"l":18.11,"c":18.32,"v":1155800},{"d":"2023-03-24","o":18.21,"h":18.31,"l":17.93,"c":18.24,"v":1408500},{"d":"2023-03-27","o":18.42,"h":18.72,"l":18.16,"c":18.6,"v":1018200},{"d":"2023-03-28","o":18.53,"h":18.71,"l":18.26,"c":18.43,"v":772400},{"d":"2023-03-29","o":18.51,"h":18.99,"l":18.39,"c":18.98,"v":1127100},{"d":"2023-03-30","o":19.1,"h":19.1,"l":18.4,"c":18.7,"v":1495400},{"d":"2023-03-31","o":18.89,"h":19.1,"l":18.65,"c":18.82,"v":1539200},{"d":"2023-04-03","o":18.68,"h":19.07,"l":18.66,"c":18.93,"v":691100},{"d":"2023-04-04","o":19.03,"h":19.14,"l":18.2,"c":18.48,"v":2253400},{"d":"2023-04-05","o":18.44,"h":18.7,"l":18.24,"c":18.28,"v":882200},{"d":"2023-04-06","o":18.16,"h":18.47,"l":18.12,"c":18.35,"v":1266400},{"d":"2023-04-10","o":18.14,"h":18.17,"l":17.71,"c":17.8,"v":987500},{"d":"2023-04-11","o":17.78,"h":18.22,"l":17.78,"c":18.09,"v":1691300},{"d":"2023-04-12","o":18.31,"h":18.55,"l":18.14,"c":18.34,"v":1181800},{"d":"2023-04-13","o":18.46,"h":18.88,"l":18.33,"c":18.52,"v":1523700},{"d":"2023-04-14","o":18.48,"h":18.48,"l":17.75,"c":17.99,"v":1451900},{"d":"2023-04-17","o":18.13,"h":19.46,"l":18.08,"c":19.37,"v":2192800},{"d":"2023-04-18","o":19.49,"h":19.82,"l":19.05,"c":19.72,"v":1810300},{"d":"2023-04-19","o":19.64,"h":20.17,"l":19.53,"c":20.02,"v":1290900},{"d":"2023-04-20","o":19.99,"h":20.41,"l":19.66,"c":19.97,"v":1125100},{"d":"2023-04-21","o":19.92,"h":20.12,"l":19.71,"c":20.09,"v":1007600},{"d":"2023-04-24","o":20.08,"h":20.19,"l":19.9,"c":20.14,"v":668300},{"d":"2023-04-25","o":20.13,"h":20.3,"l":19.93,"c":20.11,"v":938300},{"d":"2023-04-26","o":20.05,"h":20.43,"l":19.9,"c":20.31,"v":980000},{"d":"2023-04-27","o":20.39,"h":20.62,"l":20.14,"c":20.5,"v":886600},{"d":"2023-04-28","o":20.51,"h":21.49,"l":20.41,"c":21.33,"v":1440600},{"d":"2023-05-01","o":21.18,"h":21.86,"l":21.16,"c":21.75,"v":1238500},{"d":"2023-05-02","o":21.62,"h":21.9,"l":21.27,"c":21.38,"v":1313100},{"d":"2023-05-03","o":21.46,"h":21.85,"l":21.08,"c":21.2,"v":1614400},{"d":"2023-05-04","o":21.06,"h":21.69,"l":20.63,"c":21.55,"v":1135500},{"d":"2023-05-05","o":21.66,"h":22.04,"l":21.25,"c":21.93,"v":1147800},{"d":"2023-05-08","o":22.07,"h":22.12,"l":21.4,"c":21.55,"v":2045100},{"d":"2023-05-09","o":21.59,"h":21.7,"l":20.42,"c":21.43,"v":1790600},{"d":"2023-05-10","o":21.71,"h":21.91,"l":21.34,"c":21.65,"v":1769700},{"d":"2023-05-11","o":21.63,"h":21.71,"l":21.18,"c":21.34,"v":1340700},{"d":"2023-05-12","o":21.35,"h":21.53,"l":21.14,"c":21.47,"v":922800},{"d":"2023-05-15","o":21.55,"h":22.15,"l":21.47,"c":22.12,"v":840600},{"d":"2023-05-16","o":21.79,"h":22.04,"l":21.59,"c":21.88,"v":2057100},{"d":"2023-05-17","o":21.99,"h":22.78,"l":21.99,"c":22.68,"v":1264100},{"d":"2023-05-18","o":22.5,"h":23.23,"l":22.39,"c":23.2,"v":1516100},{"d":"2023-05-19","o":23.52,"h":24.32,"l":23.48,"c":24.31,"v":1838000},{"d":"2023-05-22","o":24.32,"h":24.85,"l":24,"c":24.8,"v":1470100},{"d":"2023-05-23","o":24.77,"h":25.73,"l":24.64,"c":25.54,"v":1750700},{"d":"2023-05-24","o":25.42,"h":25.67,"l":25.03,"c":25.65,"v":2157800},{"d":"2023-05-25","o":26,"h":26.04,"l":24.05,"c":24.45,"v":2244300},{"d":"2023-05-26","o":24.39,"h":24.8,"l":24.35,"c":24.78,"v":1208300},{"d":"2023-05-30","o":24.78,"h":24.98,"l":23.66,"c":23.79,"v":1254000},{"d":"2023-05-31","o":23.85,"h":24.78,"l":23.4,"c":23.5,"v":1832400},{"d":"2023-06-01","o":23.11,"h":23.94,"l":22.35,"c":23.9,"v":1139400},{"d":"2023-06-02","o":24.1,"h":24.61,"l":24.01,"c":24.61,"v":1089100},{"d":"2023-06-05","o":24.36,"h":24.41,"l":23.91,"c":23.97,"v":913700},{"d":"2023-06-06","o":24.02,"h":24.23,"l":23.87,"c":23.99,"v":1121300},{"d":"2023-06-07","o":24.08,"h":24.8,"l":23.75,"c":24.63,"v":944600},{"d":"2023-06-08","o":24.36,"h":25.55,"l":24.36,"c":25.09,"v":1649100},{"d":"2023-06-09","o":25.02,"h":25.23,"l":24.64,"c":24.72,"v":691400},{"d":"2023-06-12","o":24.88,"h":25.04,"l":24.36,"c":24.61,"v":1598500},{"d":"2023-06-13","o":24.64,"h":25.09,"l":24.64,"c":25.03,"v":984000},{"d":"2023-06-14","o":25.2,"h":25.2,"l":24.07,"c":24.14,"v":1834300},{"d":"2023-06-15","o":24.15,"h":24.58,"l":24.07,"c":24.39,"v":1091700},{"d":"2023-06-16","o":24.69,"h":24.69,"l":23.98,"c":24.07,"v":1284700},{"d":"2023-06-20","o":23.86,"h":24.04,"l":23.52,"c":23.84,"v":1690500},{"d":"2023-06-21","o":23.83,"h":24.12,"l":23.36,"c":24.09,"v":643500},{"d":"2023-06-22","o":23.96,"h":24.46,"l":23.8,"c":24.04,"v":709500},{"d":"2023-06-23","o":23.8,"h":24.58,"l":23.77,"c":24.51,"v":1824100},{"d":"2023-06-26","o":24.45,"h":24.65,"l":23.81,"c":23.86,"v":1134500},{"d":"2023-06-27","o":23.94,"h":24.4,"l":23.84,"c":24.22,"v":1372000},{"d":"2023-06-28","o":24.35,"h":24.55,"l":24,"c":24.17,"v":1146100},{"d":"2023-06-29","o":24.16,"h":24.85,"l":23.97,"c":24,"v":1038700},{"d":"2023-06-30","o":24.16,"h":24.24,"l":23.91,"c":23.95,"v":1036100},{"d":"2023-07-03","o":23.84,"h":24.15,"l":23.68,"c":24,"v":1567000},{"d":"2023-07-05","o":23.97,"h":24.31,"l":23.67,"c":24.16,"v":1040200},{"d":"2023-07-06","o":24.04,"h":24.32,"l":23.98,"c":24.23,"v":829400},{"d":"2023-07-07","o":24.32,"h":24.92,"l":24.31,"c":24.4,"v":1262400},{"d":"2023-07-10","o":24.27,"h":24.77,"l":24.03,"c":24.77,"v":1177400},{"d":"2023-07-11","o":24.79,"h":25.06,"l":24.46,"c":24.86,"v":968600},{"d":"2023-07-12","o":25,"h":26.06,"l":24.93,"c":25.86,"v":1440600},{"d":"2023-07-13","o":25.92,"h":26.09,"l":25.69,"c":25.8,"v":2224800},{"d":"2023-07-14","o":30.07,"h":32.89,"l":28.73,"c":32.18,"v":9345700},{"d":"2023-07-17","o":32.74,"h":33.74,"l":31.9,"c":33.47,"v":3630500},{"d":"2023-07-18","o":33.61,"h":33.99,"l":32.9,"c":32.99,"v":2376300},{"d":"2023-07-19","o":33.06,"h":33.13,"l":31.46,"c":31.91,"v":2207200},{"d":"2023-07-20","o":31.96,"h":32.29,"l":31.03,"c":31.26,"v":2385800},{"d":"2023-07-21","o":31.59,"h":31.6,"l":30.63,"c":30.8,"v":2755500},{"d":"2023-07-24","o":30.88,"h":30.93,"l":29.93,"c":30.02,"v":1579100},{"d":"2023-07-25","o":29.94,"h":30.26,"l":29.5,"c":29.6,"v":1134200},{"d":"2023-07-26","o":29.59,"h":29.61,"l":29.02,"c":29.16,"v":971900},{"d":"2023-07-27","o":29.48,"h":29.48,"l":28.82,"c":29.02,"v":1002000},{"d":"2023-07-28","o":28.75,"h":29.25,"l":27.9,"c":29.04,"v":3476700},{"d":"2023-07-31","o":29.23,"h":29.74,"l":28.91,"c":29.24,"v":1793600},{"d":"2023-08-01","o":29.25,"h":29.36,"l":28.66,"c":28.94,"v":1912500},{"d":"2023-08-02","o":28.75,"h":29.53,"l":28.71,"c":29.2,"v":1718300},{"d":"2023-08-03","o":27.98,"h":28.29,"l":27.04,"c":27.2,"v":3738300},{"d":"2023-08-04","o":27.2,"h":27.48,"l":26.95,"c":27.19,"v":1931100},{"d":"2023-08-07","o":27.17,"h":27.17,"l":26.52,"c":26.8,"v":1680700},{"d":"2023-08-08","o":26.83,"h":27.15,"l":26.45,"c":26.72,"v":1329400},{"d":"2023-08-09","o":26.72,"h":26.72,"l":26.11,"c":26.59,"v":1013800},{"d":"2023-08-10","o":26.63,"h":26.77,"l":26.28,"c":26.65,"v":1227400},{"d":"2023-08-11","o":26.6,"h":27.54,"l":26.56,"c":27.37,"v":1004400},{"d":"2023-08-14","o":27.29,"h":28.31,"l":26.57,"c":28.01,"v":1368600},{"d":"2023-08-15","o":28.07,"h":28.74,"l":27.76,"c":28.72,"v":1254100},{"d":"2023-08-16","o":29.06,"h":29.99,"l":28.92,"c":29.25,"v":2209400},{"d":"2023-08-17","o":29.23,"h":29.26,"l":28.66,"c":28.9,"v":1757500},{"d":"2023-08-18","o":28.6,"h":29.5,"l":28.49,"c":29.33,"v":1187000},{"d":"2023-08-21","o":29.33,"h":30.49,"l":28.75,"c":30.32,"v":1991100},{"d":"2023-08-22","o":30.3,"h":30.33,"l":29.06,"c":29.09,"v":956700},{"d":"2023-08-23","o":29.14,"h":29.35,"l":28.59,"c":28.64,"v":902100},{"d":"2023-08-24","o":28.74,"h":28.81,"l":28.26,"c":28.4,"v":894600},{"d":"2023-08-25","o":28.52,"h":28.83,"l":28.17,"c":28.6,"v":818100},{"d":"2023-08-28","o":28.56,"h":28.66,"l":27.8,"c":27.87,"v":1041600},{"d":"2023-08-29","o":27.87,"h":27.87,"l":26.77,"c":27.09,"v":1586000},{"d":"2023-08-30","o":27.17,"h":27.5,"l":26.9,"c":26.99,"v":1110200},{"d":"2023-08-31","o":26.99,"h":27.38,"l":26.86,"c":27.02,"v":1122100},{"d":"2023-09-01","o":27.17,"h":27.86,"l":27.17,"c":27.79,"v":925800},{"d":"2023-09-05","o":27.65,"h":27.82,"l":27.14,"c":27.57,"v":840100},{"d":"2023-09-06","o":27.57,"h":27.65,"l":26.97,"c":27.11,"v":802700},{"d":"2023-09-07","o":26.91,"h":26.92,"l":26.29,"c":26.34,"v":790600},{"d":"2023-09-08","o":26.29,"h":26.68,"l":26.23,"c":26.45,"v":651700},{"d":"2023-09-11","o":26.45,"h":27.18,"l":26.22,"c":27.13,"v":1203800},{"d":"2023-09-12","o":27.13,"h":27.13,"l":25.91,"c":26.14,"v":1400000},{"d":"2023-09-13","o":26.08,"h":26.38,"l":25.64,"c":25.89,"v":1332800},{"d":"2023-09-14","o":25.97,"h":26.58,"l":25.6,"c":25.85,"v":1282300},{"d":"2023-09-15","o":25.88,"h":25.89,"l":24.67,"c":24.72,"v":1945100},{"d":"2023-09-18","o":24.71,"h":25.09,"l":24.18,"c":24.42,"v":1986800},{"d":"2023-09-19","o":24.62,"h":24.67,"l":24.05,"c":24.44,"v":1847100},{"d":"2023-09-20","o":24.44,"h":24.95,"l":23.76,"c":23.79,"v":1386200},{"d":"2023-09-21","o":23.7,"h":23.95,"l":23.27,"c":23.4,"v":1618000},{"d":"2023-09-22","o":23.56,"h":23.74,"l":22.97,"c":23.56,"v":1698900},{"d":"2023-09-25","o":23.43,"h":23.6,"l":23.08,"c":23.29,"v":1780400},{"d":"2023-09-26","o":23.38,"h":23.76,"l":23.2,"c":23.63,"v":2970900},{"d":"2023-09-27","o":23.68,"h":26.31,"l":23.19,"c":25.58,"v":4835600},{"d":"2023-09-28","o":25,"h":25.18,"l":21.16,"c":21.53,"v":6983100},{"d":"2023-09-29","o":21.64,"h":21.64,"l":20.54,"c":20.84,"v":2991100},{"d":"2023-10-02","o":20.69,"h":21.52,"l":20.31,"c":21.47,"v":2403800},{"d":"2023-10-03","o":21.34,"h":21.41,"l":20.66,"c":20.78,"v":1318100},{"d":"2023-10-04","o":20.61,"h":21.65,"l":20.6,"c":21.52,"v":1602700},{"d":"2023-10-05","o":21.62,"h":22.02,"l":21.48,"c":21.96,"v":1131200},{"d":"2023-10-06","o":21.11,"h":21.84,"l":21.03,"c":21.68,"v":1082200},{"d":"2023-10-09","o":21.48,"h":21.92,"l":21.32,"c":21.74,"v":973300},{"d":"2023-10-10","o":23.12,"h":23.8,"l":22.86,"c":23.42,"v":2401700},{"d":"2023-10-11","o":23.43,"h":23.71,"l":23.31,"c":23.38,"v":1157700},{"d":"2023-10-12","o":23.25,"h":23.27,"l":22.38,"c":22.64,"v":1822900},{"d":"2023-10-13","o":22.64,"h":23.14,"l":22.07,"c":23.14,"v":1351400},{"d":"2023-10-16","o":23.09,"h":23.81,"l":22.86,"c":23.78,"v":1265600},{"d":"2023-10-17","o":24.08,"h":24.6,"l":23.39,"c":23.4,"v":1448400},{"d":"2023-10-18","o":23.35,"h":23.54,"l":22.99,"c":23.21,"v":1363200},{"d":"2023-10-19","o":23.36,"h":23.37,"l":22.88,"c":22.93,"v":1283300},{"d":"2023-10-20","o":23.06,"h":23.29,"l":21.97,"c":22.16,"v":2418100},{"d":"2023-10-23","o":22.08,"h":22.82,"l":22.08,"c":22.28,"v":1745700},{"d":"2023-10-24","o":22.76,"h":23.05,"l":22.47,"c":22.98,"v":1008400},{"d":"2023-10-25","o":22.76,"h":22.88,"l":22.37,"c":22.59,"v":911000},{"d":"2023-10-26","o":22.56,"h":22.99,"l":21.94,"c":22.5,"v":1585300},{"d":"2023-10-27","o":22.57,"h":22.69,"l":21.65,"c":21.76,"v":1212300},{"d":"2023-10-30","o":21.97,"h":22.43,"l":21.9,"c":22.23,"v":834800},{"d":"2023-10-31","o":22.05,"h":23.01,"l":21.94,"c":22.57,"v":1226100},{"d":"2023-11-01","o":22.67,"h":23,"l":22.36,"c":22.92,"v":1599000},{"d":"2023-11-02","o":22.91,"h":23.02,"l":22.48,"c":22.99,"v":1612200},{"d":"2023-11-03","o":24,"h":24.73,"l":22.78,"c":24.07,"v":2822300},{"d":"2023-11-06","o":25.1,"h":25.57,"l":23.57,"c":23.98,"v":2277500},{"d":"2023-11-07","o":23.99,"h":24.05,"l":23.34,"c":23.5,"v":1677400},{"d":"2023-11-08","o":23.54,"h":23.83,"l":22.86,"c":23.19,"v":1264300},{"d":"2023-11-09","o":23.27,"h":23.32,"l":21.83,"c":22.01,"v":1625300},{"d":"2023-11-10","o":22.18,"h":22.39,"l":21.58,"c":22.2,"v":1435400},{"d":"2023-11-13","o":22.07,"h":22.46,"l":21.8,"c":22.42,"v":1200100},{"d":"2023-11-14","o":23.14,"h":23.26,"l":22.85,"c":23.2,"v":1670400},{"d":"2023-11-15","o":23.17,"h":23.39,"l":22.57,"c":22.57,"v":1021200},{"d":"2023-11-16","o":22.46,"h":22.63,"l":21.82,"c":22.07,"v":964500},{"d":"2023-11-17","o":22.29,"h":22.86,"l":22.15,"c":22.84,"v":1217000},{"d":"2023-11-20","o":22.64,"h":22.94,"l":22.54,"c":22.92,"v":866400},{"d":"2023-11-21","o":22.76,"h":22.91,"l":22.37,"c":22.45,"v":897600},{"d":"2023-11-22","o":22.27,"h":22.45,"l":21.86,"c":21.99,"v":1190200},{"d":"2023-11-24","o":22.02,"h":22.3,"l":21.86,"c":22.29,"v":529000},{"d":"2023-11-27","o":22.19,"h":22.28,"l":21.59,"c":22.12,"v":902900},{"d":"2023-11-28","o":22.16,"h":22.29,"l":21.87,"c":22.29,"v":946500},{"d":"2023-11-29","o":22.4,"h":22.5,"l":22.03,"c":22.13,"v":927000},{"d":"2023-11-30","o":22.4,"h":22.49,"l":22.03,"c":22.28,"v":1360000},{"d":"2023-12-01","o":22.35,"h":22.76,"l":22.07,"c":22.6,"v":1203000},{"d":"2023-12-04","o":22.52,"h":23.06,"l":22.42,"c":22.85,"v":1128900},{"d":"2023-12-05","o":22.69,"h":22.7,"l":22.18,"c":22.29,"v":1141000},{"d":"2023-12-06","o":22.48,"h":22.56,"l":21.2,"c":21.38,"v":1356300},{"d":"2023-12-07","o":21.51,"h":21.84,"l":21.2,"c":21.79,"v":2875200},{"d":"2023-12-08","o":21.73,"h":21.73,"l":20.87,"c":20.98,"v":1440100},{"d":"2023-12-11","o":21.17,"h":21.26,"l":20.88,"c":21.09,"v":1477300},{"d":"2023-12-12","o":21.31,"h":21.39,"l":20.76,"c":21.17,"v":2168200},{"d":"2023-12-13","o":21.5,"h":28.94,"l":21.41,"c":28.47,"v":14153500},{"d":"2023-12-14","o":27.24,"h":28.8,"l":27.22,"c":28.06,"v":2861700},{"d":"2023-12-15","o":28.3,"h":29.45,"l":27.94,"c":28.58,"v":4693000},{"d":"2023-12-18","o":28.5,"h":29.37,"l":28.15,"c":29.02,"v":1895600},{"d":"2023-12-19","o":30.2,"h":30.47,"l":29.08,"c":30.13,"v":2720800},{"d":"2023-12-20","o":30.08,"h":30.31,"l":29,"c":29.05,"v":1671400},{"d":"2023-12-21","o":29.56,"h":29.92,"l":28.97,"c":29.52,"v":1236400},{"d":"2023-12-22","o":30.1,"h":32.59,"l":30.07,"c":31.4,"v":2342400},{"d":"2023-12-26","o":31.75,"h":31.75,"l":31.1,"c":31.13,"v":923700},{"d":"2023-12-27","o":31.12,"h":31.93,"l":30.75,"c":31.77,"v":1255900},{"d":"2023-12-28","o":31.66,"h":31.92,"l":31.26,"c":31.39,"v":1061300},{"d":"2023-12-29","o":31.7,"h":31.8,"l":31.15,"c":31.31,"v":1299100},{"d":"2024-01-02","o":31.09,"h":31.82,"l":30.63,"c":30.86,"v":1637800},{"d":"2024-01-03","o":30.83,"h":30.86,"l":29.2,"c":29.57,"v":1510900},{"d":"2024-01-04","o":29.74,"h":30.04,"l":29.14,"c":29.95,"v":1554600},{"d":"2024-01-05","o":29.59,"h":30.54,"l":29.39,"c":30.33,"v":1248200},{"d":"2024-01-08","o":30.01,"h":30.21,"l":29.5,"c":30.13,"v":2476900},{"d":"2024-01-09","o":29.66,"h":30.79,"l":29.32,"c":30.66,"v":1625100},{"d":"2024-01-10","o":30.68,"h":31.1,"l":29.1,"c":29.3,"v":2029300},{"d":"2024-01-11","o":29.02,"h":29.3,"l":27.93,"c":28.8,"v":1889400},{"d":"2024-01-12","o":29.15,"h":29.29,"l":28.44,"c":28.73,"v":972800},{"d":"2024-01-16","o":28.61,"h":29.18,"l":28.24,"c":28.95,"v":1412000},{"d":"2024-01-17","o":28.62,"h":28.72,"l":27.5,"c":27.98,"v":1654700},{"d":"2024-01-18","o":28.13,"h":28.13,"l":26.99,"c":27.59,"v":1447500},{"d":"2024-01-19","o":27.68,"h":27.68,"l":27.01,"c":27.29,"v":2317100},{"d":"2024-01-22","o":27.41,"h":28.15,"l":27.28,"c":27.76,"v":1272000},{"d":"2024-01-23","o":28.16,"h":28.47,"l":27.56,"c":28.15,"v":1555300},{"d":"2024-01-24","o":29.29,"h":29.29,"l":27.02,"c":27.19,"v":1761800},{"d":"2024-01-25","o":27.44,"h":27.66,"l":26.92,"c":27.17,"v":2003200},{"d":"2024-01-26","o":27.18,"h":27.74,"l":26.88,"c":26.94,"v":1208200},{"d":"2024-01-29","o":27.15,"h":27.58,"l":26.52,"c":27.54,"v":1216700},{"d":"2024-01-30","o":27.89,"h":27.94,"l":26.71,"c":26.83,"v":1518000},{"d":"2024-01-31","o":26.64,"h":26.83,"l":25.67,"c":25.91,"v":1862300},{"d":"2024-02-01","o":26.07,"h":26.33,"l":25.61,"c":26.14,"v":1171300},{"d":"2024-02-02","o":25.78,"h":25.78,"l":25.07,"c":25.29,"v":1212400},{"d":"2024-02-05","o":24.98,"h":25.19,"l":24.52,"c":25.1,"v":1384400},{"d":"2024-02-06","o":25.01,"h":25.91,"l":24.86,"c":25.74,"v":1602000},{"d":"2024-02-07","o":25.7,"h":25.73,"l":24.98,"c":25.21,"v":985300},{"d":"2024-02-08","o":25.32,"h":25.8,"l":24.94,"c":25.68,"v":1020300},{"d":"2024-02-09","o":26,"h":26.46,"l":25.38,"c":26.36,"v":1182100},{"d":"2024-02-12","o":26.17,"h":26.78,"l":26.09,"c":26.76,"v":1388600},{"d":"2024-02-13","o":26.07,"h":26.41,"l":25.24,"c":25.56,"v":2752300},{"d":"2024-02-14","o":25.97,"h":25.99,"l":25.33,"c":25.56,"v":1515700},{"d":"2024-02-15","o":25.71,"h":25.99,"l":23.54,"c":25.18,"v":3529700},{"d":"2024-02-16","o":25.04,"h":25.28,"l":24.55,"c":25.11,"v":1504200},{"d":"2024-02-20","o":24.73,"h":25.1,"l":24.6,"c":24.85,"v":985400},{"d":"2024-02-21","o":24.68,"h":25.03,"l":24.47,"c":24.87,"v":1112400},{"d":"2024-02-22","o":24.89,"h":25.1,"l":24.44,"c":24.85,"v":1027600},{"d":"2024-02-23","o":24.93,"h":25.25,"l":24.6,"c":24.78,"v":1404100},{"d":"2024-02-26","o":24.67,"h":25.97,"l":24.64,"c":25.9,"v":1464100},{"d":"2024-02-27","o":26.04,"h":26.56,"l":25.6,"c":26.36,"v":2073100},{"d":"2024-02-28","o":24.64,"h":25.2,"l":23.36,"c":23.75,"v":4835600},{"d":"2024-02-29","o":24.3,"h":24.3,"l":22.98,"c":23.24,"v":2835500},{"d":"2024-03-01","o":23.52,"h":24.53,"l":23.35,"c":24.01,"v":2500300},{"d":"2024-03-04","o":24.01,"h":24.22,"l":23.5,"c":23.75,"v":1357500},{"d":"2024-03-05","o":23.81,"h":24.2,"l":23.69,"c":23.81,"v":1303900},{"d":"2024-03-06","o":24.02,"h":24.16,"l":22.98,"c":23.2,"v":2178200},{"d":"2024-03-07","o":23.42,"h":24.13,"l":23.32,"c":23.52,"v":1557800},{"d":"2024-03-08","o":23.93,"h":24.14,"l":23.22,"c":23.44,"v":2042100},{"d":"2024-03-11","o":23.3,"h":24.27,"l":23.26,"c":24.13,"v":2077400},{"d":"2024-03-12","o":19.49,"h":20.49,"l":19.11,"c":19.98,"v":7402600},{"d":"2024-03-13","o":19.91,"h":20.34,"l":19.16,"c":19.56,"v":2638800},{"d":"2024-03-14","o":19.48,"h":19.5,"l":18.55,"c":18.73,"v":2768300},{"d":"2024-03-15","o":18.62,"h":18.83,"l":18.21,"c":18.48,"v":3760000},{"d":"2024-03-18","o":18.59,"h":18.77,"l":18.16,"c":18.72,"v":2189500},{"d":"2024-03-19","o":18.63,"h":18.91,"l":18.47,"c":18.7,"v":2016900},{"d":"2024-03-20","o":18.6,"h":18.78,"l":18.3,"c":18.66,"v":1404300},{"d":"2024-03-21","o":18.67,"h":19,"l":18.31,"c":18.41,"v":1968100},{"d":"2024-03-22","o":18.34,"h":18.39,"l":17.91,"c":17.95,"v":1480900},{"d":"2024-03-25","o":18,"h":18.2,"l":17.56,"c":17.84,"v":1845100},{"d":"2024-03-26","o":17.95,"h":18.03,"l":17.68,"c":17.79,"v":1445300},{"d":"2024-03-27","o":17.9,"h":18.2,"l":17.73,"c":18.2,"v":1701400},{"d":"2024-03-28","o":18.2,"h":18.5,"l":18.05,"c":18.49,"v":1531600},{"d":"2024-04-01","o":18.59,"h":18.59,"l":17.91,"c":18.26,"v":1243000},{"d":"2024-04-02","o":18.04,"h":18.25,"l":17.86,"c":18.11,"v":1276400},{"d":"2024-04-03","o":18,"h":18.47,"l":18,"c":18.42,"v":1334400},{"d":"2024-04-04","o":18.52,"h":18.63,"l":18.02,"c":18.05,"v":1167900},{"d":"2024-04-05","o":17.91,"h":18.25,"l":17.61,"c":18.01,"v":1522900},{"d":"2024-04-08","o":17.87,"h":18.08,"l":17.63,"c":17.8,"v":1725500},{"d":"2024-04-09","o":17.94,"h":18.25,"l":17.84,"c":18.15,"v":1371800},{"d":"2024-04-10","o":17.72,"h":17.77,"l":17.55,"c":17.73,"v":1147300},{"d":"2024-04-11","o":17.9,"h":17.9,"l":17.34,"c":17.41,"v":1521800},{"d":"2024-04-12","o":17.4,"h":17.61,"l":16.85,"c":17.14,"v":1296100},{"d":"2024-04-15","o":17.13,"h":17.28,"l":16.77,"c":16.89,"v":1112100},{"d":"2024-04-16","o":16.75,"h":17.2,"l":16.6,"c":17.08,"v":978300},{"d":"2024-04-17","o":17.25,"h":17.25,"l":16.97,"c":17.19,"v":1027800},{"d":"2024-04-18","o":17.26,"h":17.35,"l":17.01,"c":17.07,"v":988300},{"d":"2024-04-19","o":16.98,"h":17.3,"l":16.62,"c":16.82,"v":3628000},{"d":"2024-04-22","o":17.05,"h":17.34,"l":16.94,"c":16.99,"v":1157000},{"d":"2024-04-23","o":17.09,"h":17.24,"l":16.61,"c":16.74,"v":1476000},{"d":"2024-04-24","o":16.81,"h":16.86,"l":16.55,"c":16.59,"v":1296700},{"d":"2024-04-25","o":16.5,"h":16.51,"l":16.16,"c":16.31,"v":1660600},{"d":"2024-04-26","o":16.45,"h":16.74,"l":16.27,"c":16.71,"v":1168200},{"d":"2024-04-29","o":16.9,"h":17.57,"l":16.86,"c":17.1,"v":1887800},{"d":"2024-04-30","o":16.77,"h":17.17,"l":16.5,"c":16.71,"v":1307600},{"d":"2024-05-01","o":16.84,"h":17.57,"l":16.84,"c":17.05,"v":1627800},{"d":"2024-05-02","o":16.94,"h":17.38,"l":16.81,"c":17.08,"v":1611700},{"d":"2024-05-03","o":17.44,"h":17.58,"l":17.03,"c":17.05,"v":1160300},{"d":"2024-05-06","o":17.15,"h":17.42,"l":16.91,"c":17,"v":1368900},{"d":"2024-05-07","o":17.04,"h":17.31,"l":16.76,"c":17.25,"v":1919100},{"d":"2024-05-08","o":17.12,"h":17.33,"l":16.95,"c":17.13,"v":2140800},{"d":"2024-05-09","o":17.5,"h":17.5,"l":15.17,"c":15.21,"v":5281700},{"d":"2024-05-10","o":15.3,"h":15.53,"l":15.11,"c":15.25,"v":2310100},{"d":"2024-05-13","o":15.45,"h":15.56,"l":15.13,"c":15.18,"v":1449800},{"d":"2024-05-14","o":15.35,"h":15.4,"l":14.72,"c":14.86,"v":2931600},{"d":"2024-05-15","o":15.05,"h":15.36,"l":14.98,"c":15.12,"v":2331300},{"d":"2024-05-16","o":15.09,"h":15.17,"l":14.78,"c":14.85,"v":1551100},{"d":"2024-05-17","o":14.81,"h":14.91,"l":14.65,"c":14.79,"v":1542300},{"d":"2024-05-20","o":14.8,"h":15.17,"l":14.69,"c":15.1,"v":1705900},{"d":"2024-05-21","o":15.01,"h":15.28,"l":14.85,"c":15.27,"v":1708100},{"d":"2024-05-22","o":15.2,"h":16,"l":15.17,"c":15.82,"v":2213600},{"d":"2024-05-23","o":15.79,"h":15.9,"l":15.2,"c":15.54,"v":2548700},{"d":"2024-05-24","o":15.75,"h":15.83,"l":15.19,"c":15.2,"v":1520000},{"d":"2024-05-28","o":15.26,"h":15.35,"l":14.97,"c":15.09,"v":1059100},{"d":"2024-05-29","o":14.89,"h":14.89,"l":14.6,"c":14.62,"v":1388600},{"d":"2024-05-30","o":14.82,"h":15.15,"l":14.72,"c":15,"v":1133500},{"d":"2024-05-31","o":15.08,"h":15.2,"l":15,"c":15.1,"v":1342800},{"d":"2024-06-03","o":15.12,"h":15.36,"l":15,"c":15.28,"v":1756000},{"d":"2024-06-04","o":15.3,"h":15.73,"l":15.26,"c":15.45,"v":1555100},{"d":"2024-06-05","o":15.57,"h":15.71,"l":15.25,"c":15.32,"v":1362200},{"d":"2024-06-06","o":15.3,"h":15.41,"l":15.18,"c":15.3,"v":1024900},{"d":"2024-06-07","o":15.18,"h":15.25,"l":14.86,"c":14.89,"v":1106600},{"d":"2024-06-10","o":14.79,"h":14.88,"l":14.55,"c":14.88,"v":1151800},{"d":"2024-06-11","o":14.76,"h":15.09,"l":14.66,"c":15.03,"v":1184100},{"d":"2024-06-12","o":15.31,"h":15.59,"l":15.15,"c":15.37,"v":1491000},{"d":"2024-06-13","o":15.31,"h":15.32,"l":15.02,"c":15.09,"v":1675600},{"d":"2024-06-14","o":15.01,"h":15.12,"l":14.81,"c":14.91,"v":1488100},{"d":"2024-06-17","o":14.77,"h":15.19,"l":14.62,"c":14.84,"v":1992700},{"d":"2024-06-18","o":14.92,"h":15.21,"l":14.61,"c":14.87,"v":2082700},{"d":"2024-06-20","o":14.87,"h":15.17,"l":14.73,"c":14.75,"v":1128800},{"d":"2024-06-21","o":14.86,"h":15.56,"l":14.84,"c":15.3,"v":3186000},{"d":"2024-06-24","o":15.38,"h":16.3,"l":15.38,"c":15.88,"v":1846600},{"d":"2024-06-25","o":15.85,"h":15.85,"l":15.56,"c":15.6,"v":1031300},{"d":"2024-06-26","o":15.53,"h":15.62,"l":15.28,"c":15.5,"v":1893800},{"d":"2024-06-27","o":16,"h":16.53,"l":15.66,"c":16.37,"v":1806000},{"d":"2024-06-28","o":16.31,"h":16.39,"l":16.02,"c":16.25,"v":1669700},{"d":"2024-07-01","o":16.19,"h":16.41,"l":15.89,"c":16.04,"v":1117200},{"d":"2024-07-02","o":16.3,"h":16.43,"l":15.75,"c":15.84,"v":948100},{"d":"2024-07-03","o":15.88,"h":15.93,"l":15.52,"c":15.59,"v":470600},{"d":"2024-07-05","o":15.55,"h":16.22,"l":15.4,"c":16.13,"v":885200},{"d":"2024-07-08","o":16.27,"h":16.51,"l":15.91,"c":16.32,"v":1706100},{"d":"2024-07-09","o":16.45,"h":17.48,"l":16.18,"c":17.13,"v":2285400},{"d":"2024-07-10","o":17.13,"h":17.27,"l":16.95,"c":17.11,"v":1257400},{"d":"2024-07-11","o":17.49,"h":17.96,"l":17.36,"c":17.65,"v":1784800},{"d":"2024-07-12","o":17.71,"h":18.08,"l":17.54,"c":17.77,"v":2040600},{"d":"2024-07-15","o":17.74,"h":18.15,"l":17.65,"c":18.03,"v":2594000},{"d":"2024-07-16","o":18.07,"h":18.77,"l":18.07,"c":18.62,"v":2736800},{"d":"2024-07-17","o":18.54,"h":18.93,"l":18.3,"c":18.35,"v":1905400},{"d":"2024-07-18","o":18.47,"h":18.49,"l":17.71,"c":18,"v":2796400},{"d":"2024-07-19","o":18.08,"h":18.26,"l":17.67,"c":17.75,"v":1635700},{"d":"2024-07-22","o":17.88,"h":18.13,"l":17.79,"c":18.13,"v":2318700},{"d":"2024-07-23","o":18.01,"h":18.44,"l":18.01,"c":18.19,"v":1358300},{"d":"2024-07-24","o":18.09,"h":18.59,"l":18.09,"c":18.48,"v":1817300},{"d":"2024-07-25","o":18.56,"h":19.14,"l":18.37,"c":18.55,"v":2529800},{"d":"2024-07-26","o":18.72,"h":19.2,"l":18.55,"c":19.14,"v":2358500},{"d":"2024-07-29","o":19.12,"h":19.15,"l":18.65,"c":18.75,"v":1344300},{"d":"2024-07-30","o":18.79,"h":18.94,"l":18.28,"c":18.62,"v":1303900},{"d":"2024-07-31","o":18.67,"h":19.44,"l":18.44,"c":19.02,"v":1718000},{"d":"2024-08-01","o":19.08,"h":19.42,"l":18.73,"c":18.99,"v":2083900},{"d":"2024-08-02","o":18.29,"h":18.87,"l":17.85,"c":18.77,"v":1664900},{"d":"2024-08-05","o":17.92,"h":18.85,"l":17.87,"c":18.41,"v":2016200},{"d":"2024-08-06","o":18.49,"h":18.96,"l":18.16,"c":18.85,"v":3123200},{"d":"2024-08-07","o":15.4,"h":16.05,"l":15.08,"c":15.17,"v":7113900},{"d":"2024-08-08","o":15.31,"h":15.84,"l":15.18,"c":15.72,"v":2474700},{"d":"2024-08-09","o":15.65,"h":16,"l":15.36,"c":15.63,"v":3837100},{"d":"2024-08-12","o":15.59,"h":15.68,"l":15.18,"c":15.29,"v":1913900},{"d":"2024-08-13","o":15.33,"h":16,"l":15.28,"c":15.73,"v":1479200},{"d":"2024-08-14","o":15.74,"h":15.83,"l":15.13,"c":15.14,"v":1282400},{"d":"2024-08-15","o":15.46,"h":15.54,"l":15.14,"c":15.4,"v":1653400},{"d":"2024-08-16","o":15.33,"h":15.6,"l":15.21,"c":15.4,"v":1087200},{"d":"2024-08-19","o":15.28,"h":15.78,"l":15.28,"c":15.76,"v":1393400},{"d":"2024-08-20","o":15.66,"h":15.84,"l":15.52,"c":15.57,"v":1105200},{"d":"2024-08-21","o":15.66,"h":15.97,"l":15.66,"c":15.93,"v":1253400},{"d":"2024-08-22","o":15.85,"h":16.04,"l":15.6,"c":15.68,"v":1766100},{"d":"2024-08-23","o":15.71,"h":16.04,"l":15.69,"c":15.94,"v":2544500},{"d":"2024-08-26","o":16.08,"h":16.33,"l":15.89,"c":16.09,"v":2033800},{"d":"2024-08-27","o":16.06,"h":16.14,"l":15.49,"c":15.75,"v":1056200},{"d":"2024-08-28","o":15.77,"h":15.94,"l":15.57,"c":15.7,"v":1130100},{"d":"2024-08-29","o":15.87,"h":16.44,"l":15.71,"c":16.32,"v":1064900},{"d":"2024-08-30","o":16.44,"h":16.63,"l":16.27,"c":16.58,"v":907400},{"d":"2024-09-03","o":16.56,"h":17.03,"l":16.35,"c":16.36,"v":1268500},{"d":"2024-09-04","o":16.42,"h":16.85,"l":16.19,"c":16.69,"v":1357100},{"d":"2024-09-05","o":16.09,"h":16.77,"l":16.05,"c":16.22,"v":1156700},{"d":"2024-09-06","o":16.32,"h":16.46,"l":15.76,"c":16.07,"v":857200},{"d":"2024-09-09","o":15.99,"h":16.5,"l":15.74,"c":15.77,"v":1374200},{"d":"2024-09-10","o":15.77,"h":15.98,"l":15.55,"c":15.63,"v":743100},{"d":"2024-09-11","o":15.61,"h":15.96,"l":15.4,"c":15.95,"v":1125600},{"d":"2024-09-12","o":15.96,"h":16.1,"l":15.59,"c":15.95,"v":742800},{"d":"2024-09-13","o":16.06,"h":16.35,"l":15.87,"c":16.32,"v":859300},{"d":"2024-09-16","o":16.33,"h":16.45,"l":16.12,"c":16.14,"v":662600},{"d":"2024-09-17","o":16.32,"h":16.43,"l":16.06,"c":16.26,"v":830500},{"d":"2024-09-18","o":16.29,"h":16.73,"l":16.08,"c":16.33,"v":876600},{"d":"2024-09-19","o":16.7,"h":16.81,"l":16.34,"c":16.42,"v":781300},{"d":"2024-09-20","o":16.41,"h":16.59,"l":16.18,"c":16.53,"v":1526000},{"d":"2024-09-23","o":16.53,"h":16.55,"l":16.21,"c":16.29,"v":935000},{"d":"2024-09-24","o":16.29,"h":16.34,"l":15.29,"c":15.84,"v":3896000},{"d":"2024-09-25","o":15.86,"h":15.86,"l":15.24,"c":15.32,"v":1820200},{"d":"2024-09-26","o":15.51,"h":15.65,"l":15.31,"c":15.48,"v":2942900},{"d":"2024-09-27","o":15.66,"h":16.11,"l":15.66,"c":15.69,"v":1993800},{"d":"2024-09-30","o":15.6,"h":15.84,"l":15.26,"c":15.38,"v":1960000},{"d":"2024-10-01","o":15.33,"h":15.47,"l":15.08,"c":15.3,"v":1583100},{"d":"2024-10-02","o":15.22,"h":15.27,"l":15.06,"c":15.13,"v":1051100},{"d":"2024-10-03","o":15.05,"h":15.05,"l":14.6,"c":14.72,"v":1704700},{"d":"2024-10-04","o":14.89,"h":15.13,"l":14.73,"c":15.1,"v":1241700},{"d":"2024-10-07","o":15.14,"h":15.14,"l":14.6,"c":14.73,"v":922300},{"d":"2024-10-08","o":14.68,"h":14.71,"l":14.45,"c":14.46,"v":1550700},{"d":"2024-10-09","o":14.51,"h":14.68,"l":14.44,"c":14.59,"v":986400},{"d":"2024-10-10","o":14.5,"h":14.58,"l":14.31,"c":14.55,"v":909400},{"d":"2024-10-11","o":14.53,"h":14.93,"l":14.49,"c":14.92,"v":922200},{"d":"2024-10-14","o":14.84,"h":15.05,"l":14.78,"c":14.99,"v":782800},{"d":"2024-10-15","o":14.96,"h":15.15,"l":14.89,"c":14.91,"v":893500},{"d":"2024-10-16","o":14.98,"h":15.15,"l":14.81,"c":15.04,"v":1041900},{"d":"2024-10-17","o":15.11,"h":15.26,"l":14.96,"c":15.17,"v":1006900},{"d":"2024-10-18","o":15.19,"h":15.37,"l":15.04,"c":15.3,"v":2127100},{"d":"2024-10-21","o":15.3,"h":15.56,"l":14.53,"c":14.76,"v":1583800},{"d":"2024-10-22","o":14.63,"h":14.9,"l":14.5,"c":14.52,"v":794300},{"d":"2024-10-23","o":14.53,"h":14.68,"l":14.15,"c":14.29,"v":1006600},{"d":"2024-10-24","o":14.29,"h":14.5,"l":14.26,"c":14.48,"v":783400},{"d":"2024-10-25","o":14.52,"h":14.6,"l":14.34,"c":14.34,"v":583200},{"d":"2024-10-28","o":14.44,"h":14.81,"l":14.31,"c":14.74,"v":819500},{"d":"2024-10-29","o":14.68,"h":14.91,"l":14.6,"c":14.74,"v":945600},{"d":"2024-10-30","o":14.64,"h":15,"l":14.57,"c":14.77,"v":847300},{"d":"2024-10-31","o":14.7,"h":14.77,"l":14.45,"c":14.59,"v":1076300},{"d":"2024-11-01","o":14.66,"h":14.87,"l":14.52,"c":14.81,"v":1214000},{"d":"2024-11-04","o":14.73,"h":15.02,"l":14.6,"c":14.62,"v":2793600},{"d":"2024-11-05","o":14.75,"h":15.03,"l":14.41,"c":15,"v":1869300},{"d":"2024-11-06","o":15.7,"h":15.85,"l":15.18,"c":15.79,"v":2109000},{"d":"2024-11-07","o":15.69,"h":17.49,"l":15.68,"c":17.2,"v":3216800},{"d":"2024-11-08","o":17.1,"h":17.97,"l":17.1,"c":17.66,"v":1533600},{"d":"2024-11-11","o":17.97,"h":18.71,"l":17.92,"c":18.27,"v":1490300},{"d":"2024-11-12","o":18.16,"h":18.4,"l":17.85,"c":17.93,"v":989700},{"d":"2024-11-13","o":18.13,"h":18.15,"l":17.58,"c":17.59,"v":931200},{"d":"2024-11-14","o":17.68,"h":17.77,"l":17,"c":17.02,"v":1374500},{"d":"2024-11-15","o":17.14,"h":17.3,"l":16.37,"c":16.77,"v":1826700},{"d":"2024-11-18","o":16.81,"h":17.17,"l":16.59,"c":17.03,"v":1834500},{"d":"2024-11-19","o":16.81,"h":17.03,"l":16.05,"c":16.21,"v":1562300},{"d":"2024-11-20","o":16.25,"h":16.39,"l":16.05,"c":16.27,"v":1087300},{"d":"2024-11-21","o":16.04,"h":16.42,"l":15.66,"c":16.18,"v":1209800},{"d":"2024-11-22","o":16.15,"h":16.69,"l":16.01,"c":16.37,"v":1398700},{"d":"2024-11-25","o":16.62,"h":17.09,"l":16.52,"c":16.54,"v":1648000},{"d":"2024-11-26","o":16.42,"h":16.47,"l":16.13,"c":16.21,"v":1254600},{"d":"2024-11-27","o":16.4,"h":16.48,"l":16.15,"c":16.29,"v":938700},{"d":"2024-11-29","o":16.31,"h":16.41,"l":16.16,"c":16.32,"v":542700},{"d":"2024-12-02","o":16.26,"h":16.68,"l":16.02,"c":16.61,"v":1418000},{"d":"2024-12-03","o":16.46,"h":16.58,"l":16.14,"c":16.3,"v":1190500},{"d":"2024-12-04","o":16.31,"h":17.26,"l":16.3,"c":17.17,"v":1907800},{"d":"2024-12-05","o":17.14,"h":17.21,"l":16.63,"c":16.71,"v":1823100},{"d":"2024-12-06","o":16.87,"h":17.36,"l":16.73,"c":17.28,"v":1082300},{"d":"2024-12-09","o":17.5,"h":19.05,"l":17.41,"c":18.76,"v":3451900},{"d":"2024-12-10","o":18.86,"h":19.02,"l":18.11,"c":18.53,"v":2439800},{"d":"2024-12-11","o":18.6,"h":18.64,"l":17.79,"c":18.02,"v":1634500},{"d":"2024-12-12","o":17.92,"h":18.19,"l":17.25,"c":17.26,"v":1363100},{"d":"2024-12-13","o":17.26,"h":17.44,"l":16.78,"c":17.26,"v":2023600},{"d":"2024-12-16","o":17.31,"h":17.6,"l":17.08,"c":17.34,"v":1539200},{"d":"2024-12-17","o":17.31,"h":17.57,"l":17.22,"c":17.41,"v":1215200},{"d":"2024-12-18","o":17.49,"h":17.86,"l":16.68,"c":16.91,"v":1608800},{"d":"2024-12-19","o":17.11,"h":17.21,"l":16.27,"c":16.73,"v":1412900},{"d":"2024-12-20","o":16.51,"h":17.21,"l":16.49,"c":16.87,"v":4938100},{"d":"2024-12-23","o":16.86,"h":17.2,"l":16.62,"c":17.17,"v":1237100},{"d":"2024-12-24","o":17.24,"h":17.27,"l":16.94,"c":17.07,"v":318200},{"d":"2024-12-26","o":16.96,"h":17.4,"l":16.88,"c":17.37,"v":746500},{"d":"2024-12-27","o":17.25,"h":17.38,"l":16.71,"c":16.95,"v":686500},{"d":"2024-12-30","o":16.78,"h":16.81,"l":16.52,"c":16.69,"v":7347200},{"d":"2024-12-31","o":18.24,"h":18.81,"l":17.99,"c":18.35,"v":6193400},{"d":"2025-01-02","o":18.45,"h":19.39,"l":18.42,"c":18.66,"v":30822800},{"d":"2025-01-03","o":18.25,"h":18.71,"l":18.18,"c":18.41,"v":7042700},{"d":"2025-01-06","o":18.41,"h":18.66,"l":17.43,"c":17.46,"v":4542500},{"d":"2025-01-07","o":17.57,"h":17.74,"l":17.28,"c":17.39,"v":2545900},{"d":"2025-01-08","o":17.39,"h":17.64,"l":17.05,"c":17.6,"v":2493100},{"d":"2025-01-10","o":17.23,"h":17.72,"l":17.08,"c":17.26,"v":2375400},{"d":"2025-01-13","o":17.23,"h":17.91,"l":17,"c":17.9,"v":2060100},{"d":"2025-01-14","o":18.15,"h":18.23,"l":16.61,"c":16.9,"v":2848000},{"d":"2025-01-15","o":17.17,"h":17.59,"l":16.95,"c":17.51,"v":1667600},{"d":"2025-01-16","o":17.53,"h":17.68,"l":17.21,"c":17.52,"v":1514700},{"d":"2025-01-17","o":17.73,"h":17.89,"l":17.35,"c":17.57,"v":3180300},{"d":"2025-01-21","o":17.86,"h":18,"l":17.62,"c":17.89,"v":1083000},{"d":"2025-01-22","o":17.79,"h":18.03,"l":17.7,"c":17.81,"v":1000000},{"d":"2025-01-23","o":17.82,"h":19.17,"l":17.5,"c":19.08,"v":2484400},{"d":"2025-01-24","o":19.08,"h":19.32,"l":18.66,"c":18.67,"v":1724300},{"d":"2025-01-27","o":18.71,"h":19.05,"l":18.26,"c":18.27,"v":1639600},{"d":"2025-01-28","o":18.27,"h":18.72,"l":18.05,"c":18.4,"v":1537100},{"d":"2025-01-29","o":18.58,"h":18.81,"l":18.03,"c":18.37,"v":1194700},{"d":"2025-01-30","o":18.57,"h":18.88,"l":18.34,"c":18.69,"v":1592000},{"d":"2025-01-31","o":18.77,"h":19.01,"l":18.53,"c":18.66,"v":1236100},{"d":"2025-02-03","o":18.26,"h":18.69,"l":18.04,"c":18.51,"v":1504300},{"d":"2025-02-04","o":18.52,"h":18.84,"l":18.45,"c":18.73,"v":948100},{"d":"2025-02-05","o":18.92,"h":19.65,"l":18.79,"c":19.6,"v":1706800},{"d":"2025-02-06","o":19.7,"h":19.7,"l":19.09,"c":19.13,"v":1015600},{"d":"2025-02-07","o":19.06,"h":19.15,"l":18.52,"c":18.55,"v":1144100},{"d":"2025-02-10","o":18.58,"h":18.91,"l":18.39,"c":18.88,"v":1582200},{"d":"2025-02-11","o":18.63,"h":18.7,"l":18.11,"c":18.49,"v":1455400},{"d":"2025-02-12","o":18.29,"h":19.11,"l":18.2,"c":19.1,"v":2722000},{"d":"2025-02-13","o":19.24,"h":19.83,"l":18.82,"c":19.77,"v":3437700},{"d":"2025-02-14","o":19.8,"h":20.22,"l":19.73,"c":20.04,"v":1206200},{"d":"2025-02-18","o":20,"h":20.29,"l":19.52,"c":19.74,"v":2178400},{"d":"2025-02-19","o":19.56,"h":20.06,"l":19.56,"c":19.67,"v":1083400},{"d":"2025-02-20","o":19.62,"h":20.43,"l":19.61,"c":20.29,"v":2411700},{"d":"2025-02-21","o":20.51,"h":20.68,"l":19.92,"c":19.95,"v":1995000},{"d":"2025-02-24","o":19.96,"h":19.98,"l":19.44,"c":19.48,"v":1728200},{"d":"2025-02-25","o":19.52,"h":19.72,"l":18.9,"c":19.01,"v":1744700},{"d":"2025-02-26","o":19.08,"h":19.65,"l":18.93,"c":19,"v":1292100},{"d":"2025-02-27","o":19.44,"h":20.62,"l":18.83,"c":19.34,"v":2926500},{"d":"2025-02-28","o":19.04,"h":19.62,"l":19,"c":19.6,"v":1525500},{"d":"2025-03-03","o":19.56,"h":19.69,"l":18.1,"c":18.16,"v":2201600},{"d":"2025-03-04","o":18.16,"h":18.54,"l":17.85,"c":18.26,"v":1586200},{"d":"2025-03-05","o":18.37,"h":18.52,"l":18.02,"c":18.08,"v":1560700},{"d":"2025-03-06","o":17.85,"h":18.15,"l":17.59,"c":17.61,"v":1671300},{"d":"2025-03-07","o":17.62,"h":17.86,"l":17.33,"c":17.56,"v":1371900},{"d":"2025-03-10","o":17.35,"h":17.68,"l":17.07,"c":17.19,"v":1788600},{"d":"2025-03-11","o":17.1,"h":17.45,"l":16.86,"c":17.19,"v":1557600},{"d":"2025-03-12","o":17.23,"h":17.4,"l":16.75,"c":16.77,"v":1632200},{"d":"2025-03-13","o":16.67,"h":16.91,"l":16.59,"c":16.78,"v":1293200},{"d":"2025-03-14","o":16.91,"h":17.7,"l":16.7,"c":17.5,"v":1951200},{"d":"2025-03-17","o":17.54,"h":17.66,"l":17.03,"c":17.2,"v":1633600},{"d":"2025-03-18","o":16.96,"h":17.45,"l":16.79,"c":17.28,"v":1333800},{"d":"2025-03-19","o":17.26,"h":17.6,"l":17.07,"c":17.29,"v":1207400},{"d":"2025-03-20","o":17.1,"h":17.43,"l":17.1,"c":17.18,"v":1517300},{"d":"2025-03-21","o":17.04,"h":17.31,"l":16.67,"c":16.79,"v":4036400},{"d":"2025-03-24","o":17.2,"h":17.5,"l":17.02,"c":17.23,"v":1066000},{"d":"2025-03-25","o":17.21,"h":17.39,"l":16.95,"c":17.11,"v":1005100},{"d":"2025-03-26","o":17.05,"h":17.09,"l":16.86,"c":17.03,"v":902700},{"d":"2025-03-27","o":17.1,"h":17.31,"l":16.94,"c":17.19,"v":1374600},{"d":"2025-03-28","o":17.16,"h":17.22,"l":16.92,"c":17.07,"v":872300},{"d":"2025-03-31","o":16.71,"h":16.88,"l":16.28,"c":16.61,"v":1688700},{"d":"2025-04-01","o":16.56,"h":16.77,"l":16.15,"c":16.32,"v":2613000},{"d":"2025-04-02","o":16.21,"h":16.73,"l":16.18,"c":16.62,"v":2244900},{"d":"2025-04-03","o":16.27,"h":16.43,"l":16.01,"c":16.12,"v":1509200},{"d":"2025-04-04","o":15.93,"h":15.97,"l":15.28,"c":15.38,"v":2155300},{"d":"2025-04-07","o":14.82,"h":15.7,"l":14.43,"c":14.61,"v":2167500},{"d":"2025-04-08","o":14.82,"h":15.22,"l":13.87,"c":14.1,"v":2162400},{"d":"2025-04-09","o":13.78,"h":15.19,"l":13.4,"c":14.96,"v":3496500},{"d":"2025-04-10","o":14.57,"h":14.76,"l":13.54,"c":14.11,"v":1913300},{"d":"2025-04-11","o":14.17,"h":14.61,"l":13.73,"c":14.58,"v":1904300},{"d":"2025-04-14","o":14.86,"h":15,"l":14.45,"c":14.86,"v":1218400},{"d":"2025-04-15","o":14.77,"h":15.18,"l":14.77,"c":14.99,"v":1056600},{"d":"2025-04-16","o":14.88,"h":14.88,"l":14.34,"c":14.57,"v":1147100},{"d":"2025-04-17","o":14.47,"h":14.75,"l":14.39,"c":14.73,"v":1208900},{"d":"2025-04-21","o":14.58,"h":14.74,"l":14.17,"c":14.38,"v":1420100},{"d":"2025-04-22","o":14.6,"h":14.81,"l":14.08,"c":14.35,"v":1772400},{"d":"2025-04-23","o":14.68,"h":14.98,"l":14.5,"c":14.62,"v":1569600},{"d":"2025-04-24","o":14.6,"h":14.85,"l":14.44,"c":14.83,"v":967900},{"d":"2025-04-25","o":14.79,"h":14.83,"l":14.47,"c":14.73,"v":957600},{"d":"2025-04-28","o":14.8,"h":15.02,"l":14.26,"c":14.66,"v":1466000},{"d":"2025-04-29","o":14.66,"h":14.68,"l":14.38,"c":14.43,"v":1586800},{"d":"2025-04-30","o":14.36,"h":14.65,"l":14.18,"c":14.6,"v":1863200},{"d":"2025-05-01","o":14.63,"h":14.78,"l":14.2,"c":14.57,"v":1433000},{"d":"2025-05-02","o":14.6,"h":14.91,"l":14.57,"c":14.91,"v":1752900},{"d":"2025-05-05","o":14.76,"h":15.31,"l":14.54,"c":15.14,"v":1405200},{"d":"2025-05-06","o":14.98,"h":15.14,"l":14.53,"c":14.54,"v":1897500},{"d":"2025-05-07","o":14.67,"h":14.84,"l":14.45,"c":14.81,"v":2834100},{"d":"2025-05-08","o":14.72,"h":17.22,"l":14.68,"c":16.93,"v":4742800},{"d":"2025-05-09","o":16.84,"h":17.62,"l":16.76,"c":17.44,"v":2855000},{"d":"2025-05-12","o":17.88,"h":18.09,"l":16.86,"c":17.52,"v":2347900},{"d":"2025-05-13","o":17.5,"h":17.61,"l":17.12,"c":17.2,"v":1311000},{"d":"2025-05-14","o":17.12,"h":17.62,"l":17.04,"c":17.16,"v":1895100},{"d":"2025-05-15","o":17.2,"h":17.64,"l":16.97,"c":17.6,"v":2019200},{"d":"2025-05-16","o":18.37,"h":25.23,"l":18.37,"c":22.26,"v":17859400},{"d":"2025-05-19","o":22.3,"h":22.45,"l":21.59,"c":21.99,"v":4360500},{"d":"2025-05-20","o":21.85,"h":22.04,"l":20.88,"c":21.69,"v":2941100},{"d":"2025-05-21","o":22.24,"h":22.75,"l":21.7,"c":21.85,"v":2621800},{"d":"2025-05-22","o":21.77,"h":21.98,"l":21.45,"c":21.55,"v":1839200},{"d":"2025-05-23","o":21.31,"h":22.03,"l":21.24,"c":21.98,"v":1671700},{"d":"2025-05-27","o":22.36,"h":22.77,"l":21.96,"c":22.19,"v":2027200},{"d":"2025-05-28","o":22.13,"h":22.33,"l":21.95,"c":22.02,"v":1420400},{"d":"2025-05-29","o":22.19,"h":22.62,"l":21.96,"c":22.29,"v":1389700},{"d":"2025-05-30","o":22.3,"h":22.4,"l":21.54,"c":21.57,"v":1446500},{"d":"2025-06-02","o":21.57,"h":21.73,"l":21.09,"c":21.47,"v":1280800},{"d":"2025-06-03","o":21.5,"h":22.03,"l":21.41,"c":21.98,"v":1365800},{"d":"2025-06-04","o":22.07,"h":23.4,"l":21.66,"c":21.77,"v":1850500},{"d":"2025-06-05","o":21.61,"h":21.69,"l":21.04,"c":21.34,"v":1499800},{"d":"2025-06-06","o":21.53,"h":22.1,"l":21.47,"c":21.98,"v":1280100},{"d":"2025-06-09","o":22.3,"h":22.34,"l":21.64,"c":22.3,"v":1454100},{"d":"2025-06-10","o":22.35,"h":22.69,"l":21.88,"c":22.2,"v":1878900},{"d":"2025-06-11","o":22.2,"h":22.56,"l":22.11,"c":22.3,"v":1642200},{"d":"2025-06-12","o":22.18,"h":22.39,"l":21.61,"c":21.74,"v":1555200},{"d":"2025-06-13","o":21.46,"h":21.96,"l":21.38,"c":21.71,"v":1154100},{"d":"2025-06-16","o":21.73,"h":22.16,"l":21.35,"c":22.14,"v":1069400},{"d":"2025-06-17","o":22.02,"h":22.84,"l":21.97,"c":22.8,"v":2285200},{"d":"2025-06-18","o":22.88,"h":23.04,"l":22.35,"c":22.95,"v":2413000},{"d":"2025-06-20","o":23.07,"h":23.24,"l":22.54,"c":22.71,"v":6662000},{"d":"2025-06-23","o":23.04,"h":23.04,"l":22.03,"c":22.48,"v":1294400},{"d":"2025-06-24","o":22.62,"h":22.7,"l":21.77,"c":22.41,"v":1231000},{"d":"2025-06-25","o":22.38,"h":23.04,"l":22.16,"c":22.5,"v":1861600},{"d":"2025-06-26","o":22.56,"h":23.09,"l":22.18,"c":22.21,"v":1748400},{"d":"2025-06-27","o":22.18,"h":22.56,"l":21.72,"c":22.12,"v":3000800},{"d":"2025-06-30","o":22.15,"h":22.26,"l":21.39,"c":21.57,"v":1626800},{"d":"2025-07-01","o":21.57,"h":22.1,"l":21.16,"c":21.36,"v":2595700},{"d":"2025-07-02","o":21.34,"h":21.69,"l":21.18,"c":21.24,"v":2064300},{"d":"2025-07-03","o":21.38,"h":21.42,"l":20.84,"c":20.95,"v":917000},{"d":"2025-07-07","o":20.93,"h":21.37,"l":20.75,"c":20.88,"v":2017200},{"d":"2025-07-08","o":20.92,"h":21.17,"l":20.84,"c":21.02,"v":2421700},{"d":"2025-07-09","o":21.02,"h":21.58,"l":21.01,"c":21.57,"v":2080300},{"d":"2025-07-10","o":21.57,"h":22.12,"l":21.37,"c":22.06,"v":1472300},{"d":"2025-07-11","o":21.96,"h":22.14,"l":20.97,"c":20.98,"v":2078900},{"d":"2025-07-14","o":20.93,"h":21.92,"l":20.87,"c":21.89,"v":1625300},{"d":"2025-07-15","o":21.94,"h":22.26,"l":21.76,"c":22.01,"v":2572100},{"d":"2025-07-16","o":22.08,"h":22.62,"l":21.96,"c":22.55,"v":2089100},{"d":"2025-07-17","o":22.59,"h":23.12,"l":22.44,"c":22.55,"v":1820700},{"d":"2025-07-18","o":22.72,"h":22.83,"l":22.47,"c":22.56,"v":1518000},{"d":"2025-07-21","o":22.67,"h":22.84,"l":22.09,"c":22.28,"v":889600},{"d":"2025-07-22","o":22.17,"h":22.64,"l":22.13,"c":22.57,"v":952700},{"d":"2025-07-23","o":22.6,"h":23.3,"l":22.22,"c":23.27,"v":1326000},{"d":"2025-07-24","o":23,"h":23.6,"l":22.77,"c":23.05,"v":1517100},{"d":"2025-07-25","o":23.06,"h":23.4,"l":22.87,"c":23.25,"v":931700},{"d":"2025-07-28","o":23.2,"h":23.28,"l":22.56,"c":22.62,"v":1968300},{"d":"2025-07-29","o":22.66,"h":23.37,"l":22.4,"c":22.63,"v":1953800},{"d":"2025-07-30","o":23,"h":24.05,"l":22.95,"c":23.53,"v":1842400},{"d":"2025-07-31","o":23.31,"h":24.06,"l":23.26,"c":23.83,"v":1617200},{"d":"2025-08-01","o":23.7,"h":23.9,"l":23.25,"c":23.53,"v":1756200},{"d":"2025-08-04","o":23.57,"h":24.32,"l":23.43,"c":24.04,"v":1425700},{"d":"2025-08-05","o":24.02,"h":24.17,"l":23.46,"c":23.64,"v":1782700},{"d":"2025-08-06","o":23.56,"h":23.86,"l":23.35,"c":23.8,"v":2090200},{"d":"2025-08-07","o":24.06,"h":24.53,"l":23.28,"c":24.4,"v":2150900},{"d":"2025-08-08","o":24.4,"h":25.02,"l":24.29,"c":24.6,"v":1668000},{"d":"2025-08-11","o":24.6,"h":24.85,"l":24.36,"c":24.82,"v":1802300},{"d":"2025-08-12","o":24.7,"h":25.88,"l":24.62,"c":25.45,"v":3652200},{"d":"2025-08-13","o":25.5,"h":25.61,"l":25.12,"c":25.13,"v":1520300},{"d":"2025-08-14","o":24.78,"h":25,"l":24.43,"c":24.53,"v":2353000},{"d":"2025-08-15","o":24.57,"h":25.39,"l":24.53,"c":25.33,"v":2908900},{"d":"2025-08-18","o":25.28,"h":25.39,"l":24.92,"c":25.06,"v":1957800},{"d":"2025-08-19","o":25.06,"h":25.33,"l":24.75,"c":24.97,"v":1465900},{"d":"2025-08-20","o":24.81,"h":25.08,"l":24.47,"c":24.94,"v":933600},{"d":"2025-08-21","o":24.76,"h":25.07,"l":24.63,"c":24.79,"v":999000},{"d":"2025-08-22","o":24.97,"h":25.81,"l":24.9,"c":25.74,"v":3415300},{"d":"2025-08-25","o":25.66,"h":25.95,"l":25.26,"c":25.32,"v":2045700},{"d":"2025-08-26","o":25.34,"h":25.75,"l":25.14,"c":25.72,"v":2273600},{"d":"2025-08-27","o":25.82,"h":26.62,"l":25.78,"c":26.57,"v":2525700},{"d":"2025-08-28","o":26.43,"h":26.65,"l":26.11,"c":26.23,"v":2211000},{"d":"2025-08-29","o":26.19,"h":26.3,"l":25.82,"c":25.99,"v":1322700},{"d":"2025-09-02","o":25.99,"h":26.5,"l":25.67,"c":25.69,"v":2279300},{"d":"2025-09-03","o":25.89,"h":26.09,"l":25.36,"c":25.72,"v":1362800},{"d":"2025-09-04","o":25.66,"h":25.68,"l":25.22,"c":25.5,"v":1667900},{"d":"2025-09-05","o":25.56,"h":25.65,"l":25.07,"c":25.26,"v":1109700},{"d":"2025-09-08","o":25.12,"h":25.56,"l":25.09,"c":25.39,"v":2008700},{"d":"2025-09-09","o":25.54,"h":25.9,"l":24.43,"c":24.84,"v":2813000},{"d":"2025-09-10","o":24.89,"h":24.97,"l":23.7,"c":23.8,"v":2193800},{"d":"2025-09-11","o":24.16,"h":24.46,"l":23.97,"c":24.2,"v":1521800},{"d":"2025-09-12","o":24.08,"h":24.21,"l":23.34,"c":23.61,"v":1539900},{"d":"2025-09-15","o":23.58,"h":24.87,"l":23.58,"c":24.67,"v":2782800},{"d":"2025-09-16","o":24.51,"h":24.62,"l":23.73,"c":23.96,"v":2041900},{"d":"2025-09-17","o":24.05,"h":24.93,"l":23.89,"c":24.2,"v":1617900},{"d":"2025-09-18","o":24.32,"h":24.8,"l":24.07,"c":24.76,"v":1706400},{"d":"2025-09-19","o":24.68,"h":24.68,"l":24.36,"c":24.42,"v":3336700},{"d":"2025-09-22","o":24.38,"h":24.72,"l":24.27,"c":24.53,"v":1792000},{"d":"2025-09-23","o":24.38,"h":24.52,"l":23.49,"c":23.6,"v":1393800},{"d":"2025-09-24","o":20.82,"h":21.86,"l":20.02,"c":21.26,"v":8441300},{"d":"2025-09-25","o":21.19,"h":21.36,"l":20.85,"c":21.21,"v":2777600},{"d":"2025-09-26","o":21.25,"h":21.4,"l":20.92,"c":21.05,"v":2927400},{"d":"2025-09-29","o":21.27,"h":21.53,"l":21.04,"c":21.32,"v":1870400},{"d":"2025-09-30","o":21.46,"h":21.48,"l":20.87,"c":21.34,"v":1969000},{"d":"2025-10-01","o":21.33,"h":21.55,"l":21,"c":21.24,"v":2035700},{"d":"2025-10-02","o":21.28,"h":21.49,"l":21.07,"c":21.38,"v":1690300},{"d":"2025-10-03","o":21.47,"h":21.85,"l":21.42,"c":21.8,"v":1346500},{"d":"2025-10-06","o":21.8,"h":21.94,"l":21.32,"c":21.59,"v":2178300},{"d":"2025-10-07","o":21.61,"h":21.96,"l":21.42,"c":21.54,"v":2244000},{"d":"2025-10-08","o":21.71,"h":21.71,"l":21.19,"c":21.31,"v":1816800},{"d":"2025-10-09","o":21.27,"h":21.33,"l":20.57,"c":20.63,"v":1993800},{"d":"2025-10-10","o":20.96,"h":20.96,"l":20.02,"c":20.06,"v":2854300},{"d":"2025-10-13","o":20.59,"h":20.77,"l":19.69,"c":20.06,"v":2568800},{"d":"2025-10-14","o":19.86,"h":20.47,"l":19.72,"c":20.36,"v":2571100},{"d":"2025-10-15","o":20.41,"h":21.92,"l":20.41,"c":21.74,"v":2753400},{"d":"2025-10-16","o":21.79,"h":22.1,"l":20.46,"c":20.62,"v":2806700},{"d":"2025-10-17","o":20.46,"h":21.07,"l":20.33,"c":20.89,"v":2115900},{"d":"2025-10-20","o":21.05,"h":21.34,"l":20.75,"c":20.94,"v":1660500},{"d":"2025-10-21","o":21.14,"h":21.35,"l":20.81,"c":21.27,"v":1515200},{"d":"2025-10-22","o":21.27,"h":21.41,"l":20.88,"c":21.39,"v":1461700},{"d":"2025-10-23","o":21.27,"h":21.75,"l":21.07,"c":21.73,"v":1620800},{"d":"2025-10-24","o":21.81,"h":22.19,"l":21.48,"c":22.02,"v":1383600},{"d":"2025-10-27","o":22.25,"h":23.01,"l":21.96,"c":22.99,"v":2210800},{"d":"2025-10-28","o":22.99,"h":23.05,"l":22.55,"c":22.62,"v":1330700},{"d":"2025-10-29","o":22.55,"h":22.92,"l":22.05,"c":22.53,"v":2081400},{"d":"2025-10-30","o":22.24,"h":22.88,"l":22.15,"c":22.74,"v":1190300},{"d":"2025-10-31","o":22.55,"h":22.91,"l":22.25,"c":22.7,"v":1416300},{"d":"2025-11-03","o":22.5,"h":22.78,"l":21.87,"c":22.37,"v":1815800},{"d":"2025-11-04","o":21.98,"h":22.2,"l":21.72,"c":21.85,"v":1385800},{"d":"2025-11-05","o":21.76,"h":22.52,"l":21.68,"c":22.33,"v":2342200},{"d":"2025-11-06","o":23.58,"h":23.58,"l":20.64,"c":21.65,"v":2314300},{"d":"2025-11-07","o":21.88,"h":22.73,"l":21.61,"c":22.57,"v":1558900},{"d":"2025-11-10","o":22.8,"h":22.9,"l":22.08,"c":22.2,"v":1432000},{"d":"2025-11-11","o":22.14,"h":23.83,"l":22,"c":23.72,"v":1673600},{"d":"2025-11-12","o":23.48,"h":24.39,"l":23.38,"c":24.13,"v":2390500},{"d":"2025-11-13","o":23.96,"h":24.39,"l":23.49,"c":23.64,"v":2045900},{"d":"2025-11-14","o":23.29,"h":24.11,"l":23.2,"c":24.02,"v":1241100},{"d":"2025-11-17","o":23.65,"h":24.5,"l":23.34,"c":24.01,"v":1207100},{"d":"2025-11-18","o":23.69,"h":24.08,"l":23.5,"c":23.8,"v":1613700},{"d":"2025-11-19","o":23.61,"h":23.73,"l":22.85,"c":23.1,"v":1449500},{"d":"2025-11-20","o":23.49,"h":23.61,"l":22.81,"c":22.9,"v":1148800},{"d":"2025-11-21","o":23.04,"h":23.98,"l":22.84,"c":23.56,"v":1353700},{"d":"2025-11-24","o":23.57,"h":23.93,"l":23.1,"c":23.9,"v":1837400},{"d":"2025-11-25","o":24.07,"h":24.66,"l":24,"c":24.39,"v":1143400},{"d":"2025-11-26","o":24.22,"h":25.2,"l":24.2,"c":24.81,"v":1880100},{"d":"2025-11-28","o":24.93,"h":25.12,"l":24.56,"c":25.04,"v":563300},{"d":"2025-12-01","o":24.74,"h":25.21,"l":24.59,"c":24.85,"v":1077200},{"d":"2025-12-02","o":25.24,"h":25.68,"l":24.87,"c":25.43,"v":1726400},{"d":"2025-12-03","o":25.51,"h":26.12,"l":25.29,"c":25.88,"v":1436100},{"d":"2025-12-04","o":25.57,"h":26.76,"l":25.4,"c":26.55,"v":1811900},{"d":"2025-12-05","o":26.75,"h":27.61,"l":26.74,"c":27.44,"v":2122500},{"d":"2025-12-08","o":27.67,"h":27.73,"l":26.6,"c":26.76,"v":1614400},{"d":"2025-12-09","o":26.76,"h":27.67,"l":26.7,"c":26.89,"v":1909600},{"d":"2025-12-10","o":26.87,"h":27.07,"l":26.55,"c":26.81,"v":1731800},{"d":"2025-12-11","o":26.67,"h":26.97,"l":26.38,"c":26.68,"v":940500},{"d":"2025-12-12","o":26.75,"h":27.28,"l":26.42,"c":27.15,"v":1399100},{"d":"2025-12-15","o":27.18,"h":27.46,"l":26.82,"c":27.26,"v":1387400},{"d":"2025-12-16","o":27.29,"h":27.47,"l":26.6,"c":26.8,"v":1547300},{"d":"2025-12-17","o":26.77,"h":27.35,"l":26.6,"c":26.93,"v":1447400},{"d":"2025-12-18","o":26.96,"h":27.21,"l":26.59,"c":26.6,"v":1285900},{"d":"2025-12-19","o":26.81,"h":27.51,"l":26.56,"c":27.16,"v":3363800},{"d":"2025-12-22","o":27.16,"h":28.26,"l":26.92,"c":28.06,"v":1608700},{"d":"2025-12-23","o":28.03,"h":28.35,"l":27.58,"c":27.83,"v":1034400},{"d":"2025-12-24","o":27.95,"h":27.96,"l":27.65,"c":27.87,"v":500100},{"d":"2025-12-26","o":27.95,"h":27.95,"l":27.4,"c":27.62,"v":626400},{"d":"2025-12-29","o":27.53,"h":27.62,"l":27.07,"c":27.26,"v":995900},{"d":"2025-12-30","o":27.12,"h":27.3,"l":26.66,"c":26.7,"v":1048100},{"d":"2025-12-31","o":26.7,"h":26.87,"l":26.64,"c":26.71,"v":768400},{"d":"2026-01-02","o":26.75,"h":26.9,"l":26.08,"c":26.29,"v":1666200},{"d":"2026-01-05","o":26.17,"h":26.6,"l":25.56,"c":26.15,"v":1427400},{"d":"2026-01-06","o":26.5,"h":26.99,"l":26.36,"c":26.94,"v":1411300},{"d":"2026-01-07","o":27.12,"h":27.74,"l":27.05,"c":27.42,"v":1614000},{"d":"2026-01-08","o":27.31,"h":27.5,"l":26.55,"c":26.91,"v":1303400},{"d":"2026-01-09","o":26.94,"h":27.2,"l":26.49,"c":26.78,"v":756900},{"d":"2026-01-12","o":26.5,"h":26.74,"l":25.9,"c":26.59,"v":1046900},{"d":"2026-01-13","o":26.96,"h":26.98,"l":26.01,"c":26.46,"v":1140700},{"d":"2026-01-14","o":26.52,"h":26.87,"l":26.35,"c":26.86,"v":951800},{"d":"2026-01-15","o":26.99,"h":27.06,"l":26.42,"c":26.53,"v":998200},{"d":"2026-01-16","o":26.7,"h":26.7,"l":25.81,"c":25.99,"v":1357700},{"d":"2026-01-20","o":25.72,"h":26.32,"l":25.25,"c":26.29,"v":1248800},{"d":"2026-01-21","o":26.14,"h":26.95,"l":26.05,"c":26.76,"v":1374100},{"d":"2026-01-22","o":26.67,"h":27.68,"l":26.67,"c":27.51,"v":1611200},{"d":"2026-01-23","o":27.41,"h":27.81,"l":26.67,"c":26.84,"v":1951200},{"d":"2026-01-26","o":26.58,"h":27.08,"l":26.43,"c":26.86,"v":596100},{"d":"2026-01-27","o":26.82,"h":27.22,"l":25.71,"c":26.2,"v":1075700},{"d":"2026-01-28","o":26.36,"h":27.21,"l":25.52,"c":25.62,"v":1500900},{"d":"2026-01-29","o":25.62,"h":26.04,"l":25.47,"c":25.7,"v":1055000},{"d":"2026-01-30","o":25.59,"h":25.77,"l":25.06,"c":25.13,"v":1210200},{"d":"2026-02-02","o":25.29,"h":26.23,"l":25.03,"c":26.13,"v":1332000},{"d":"2026-02-03","o":25.69,"h":25.9,"l":24.42,"c":24.76,"v":1807900},{"d":"2026-02-04","o":24.82,"h":24.95,"l":24.16,"c":24.23,"v":1476700},{"d":"2026-02-05","o":24.5,"h":24.67,"l":23.37,"c":23.46,"v":1184500},{"d":"2026-02-06","o":24.04,"h":24.04,"l":23.37,"c":23.56,"v":2355900},{"d":"2026-02-09","o":23.38,"h":23.54,"l":23.02,"c":23.22,"v":1549500},{"d":"2026-02-10","o":23.14,"h":23.26,"l":22.66,"c":22.7,"v":1313900},{"d":"2026-02-11","o":22.89,"h":22.92,"l":22.15,"c":22.47,"v":977500},{"d":"2026-02-12","o":22.46,"h":22.58,"l":21.51,"c":21.61,"v":1237500},{"d":"2026-02-13","o":21.89,"h":22.19,"l":21.79,"c":22.03,"v":985300},{"d":"2026-02-17","o":21.94,"h":23.06,"l":21.9,"c":22.95,"v":1806000},{"d":"2026-02-18","o":22.8,"h":23.28,"l":22.59,"c":23.2,"v":1090900},{"d":"2026-02-19","o":23.04,"h":24.56,"l":22.88,"c":24.33,"v":1924300},{"d":"2026-02-20","o":24.01,"h":24.22,"l":23.58,"c":23.99,"v":2246900},{"d":"2026-02-23","o":24.78,"h":24.97,"l":23.99,"c":24.73,"v":2901200},{"d":"2026-02-24","o":25.04,"h":25.19,"l":24.49,"c":24.59,"v":1500700},{"d":"2026-02-25","o":24.64,"h":25.1,"l":24.3,"c":24.97,"v":1797600},{"d":"2026-02-26","o":23.64,"h":25.04,"l":22.46,"c":24.64,"v":3972500},{"d":"2026-02-27","o":24.34,"h":25.36,"l":24.21,"c":24.56,"v":1797200},{"d":"2026-03-02","o":24.21,"h":24.34,"l":22.73,"c":22.81,"v":3027000},{"d":"2026-03-03","o":22.34,"h":22.96,"l":22.28,"c":22.5,"v":1974900},{"d":"2026-03-04","o":23.05,"h":23.46,"l":22.15,"c":23.39,"v":1927300},{"d":"2026-03-05","o":22.87,"h":23.13,"l":22.08,"c":22.4,"v":2209000},{"d":"2026-03-06","o":22.04,"h":22.31,"l":21.63,"c":22.16,"v":1324000},{"d":"2026-03-09","o":21.94,"h":22.62,"l":21.51,"c":22.58,"v":1753200},{"d":"2026-03-10","o":22.52,"h":22.92,"l":22.28,"c":22.54,"v":1251900},{"d":"2026-03-11","o":22.32,"h":22.49,"l":21.78,"c":21.97,"v":1135700},{"d":"2026-03-12","o":21.54,"h":21.81,"l":21.19,"c":21.27,"v":1350800},{"d":"2026-03-13","o":21.41,"h":21.57,"l":20.54,"c":20.61,"v":1553200},{"d":"2026-03-16","o":21.04,"h":21.54,"l":20.94,"c":21.39,"v":3050100},{"d":"2026-03-17","o":21.39,"h":21.62,"l":20.81,"c":20.9,"v":2423400},{"d":"2026-03-18","o":20.8,"h":20.8,"l":20.13,"c":20.32,"v":2562800},{"d":"2026-03-19","o":20.09,"h":20.9,"l":19.89,"c":20.72,"v":2419900},{"d":"2026-03-20","o":20.69,"h":21.06,"l":20.59,"c":20.74,"v":3343600},{"d":"2026-03-23","o":21.32,"h":21.51,"l":20.94,"c":20.99,"v":1414600},{"d":"2026-03-24","o":20.82,"h":21.07,"l":20.36,"c":20.96,"v":1989900},{"d":"2026-03-25","o":21.4,"h":22.37,"l":21.4,"c":22.01,"v":2357200},{"d":"2026-03-26","o":21.65,"h":21.94,"l":21.43,"c":21.47,"v":1466300},{"d":"2026-03-27","o":21.25,"h":21.42,"l":20.75,"c":20.75,"v":1215000},{"d":"2026-03-30","o":21.16,"h":21.16,"l":20.67,"c":21.07,"v":1724300},{"d":"2026-03-31","o":21.41,"h":22.39,"l":21.26,"c":22.26,"v":2164857},{"d":"2026-04-01","o":22.22,"h":22.82,"l":21.99,"c":22.32,"v":1589235},{"d":"2026-04-02","o":21.85,"h":22.47,"l":21.72,"c":22.2,"v":1674243},{"d":"2026-04-06","o":21.99,"h":22.74,"l":21.99,"c":22.32,"v":1280042},{"d":"2026-04-07","o":22.2,"h":22.31,"l":21.9,"c":22.09,"v":1371548},{"d":"2026-04-08","o":22.85,"h":22.86,"l":22.39,"c":22.56,"v":1606801},{"d":"2026-04-09","o":22.38,"h":22.67,"l":22.09,"c":22.57,"v":1185620},{"d":"2026-04-10","o":22.52,"h":22.59,"l":21.42,"c":21.74,"v":822399},{"d":"2026-04-13","o":21.53,"h":21.66,"l":20.96,"c":21.46,"v":2037454},{"d":"2026-04-14","o":21.51,"h":22.13,"l":21.46,"c":22.02,"v":1972112},{"d":"2026-04-15","o":22.02,"h":22.32,"l":21.72,"c":21.76,"v":1190352},{"d":"2026-04-16","o":21.86,"h":22.07,"l":21.16,"c":21.25,"v":1633411},{"d":"2026-04-17","o":21.77,"h":22.29,"l":21.66,"c":22.17,"v":5424281},{"d":"2026-04-20","o":22.13,"h":22.37,"l":21.95,"c":22.09,"v":1019388},{"d":"2026-04-21","o":22.11,"h":22.18,"l":21.7,"c":21.8,"v":844776},{"d":"2026-04-22","o":21.98,"h":22.35,"l":21.83,"c":22.24,"v":1133259},{"d":"2026-04-23","o":22.22,"h":22.22,"l":21.84,"c":22.11,"v":1118515},{"d":"2026-04-24","o":22.03,"h":22.23,"l":21.67,"c":21.96,"v":760162},{"d":"2026-04-27","o":21.9,"h":22.79,"l":21.9,"c":22.3,"v":1075376},{"d":"2026-04-28","o":22.48,"h":22.78,"l":22.3,"c":22.67,"v":1318676},{"d":"2026-04-29","o":22.36,"h":22.73,"l":22.01,"c":22.2,"v":1281053},{"d":"2026-04-30","o":22.2,"h":22.72,"l":22.19,"c":22.45,"v":1661385},{"d":"2026-05-01","o":22.31,"h":22.34,"l":21.65,"c":21.95,"v":1102977},{"d":"2026-05-04","o":21.79,"h":22.28,"l":21.64,"c":22.19,"v":1837948},{"d":"2026-05-05","o":22.38,"h":22.69,"l":22.12,"c":22.35,"v":802828},{"d":"2026-05-06","o":22.54,"h":23.07,"l":21.36,"c":21.48,"v":3406324},{"d":"2026-05-07","o":21.89,"h":22.84,"l":21.52,"c":22.56,"v":3601177},{"d":"2026-05-08","o":22.59,"h":22.91,"l":22.26,"c":22.4,"v":2046006},{"d":"2026-05-11","o":22.15,"h":22.5,"l":21.75,"c":21.8,"v":1767003},{"d":"2026-05-12","o":21.88,"h":22.1,"l":21.57,"c":21.72,"v":1089022},{"d":"2026-05-13","o":21.57,"h":22.26,"l":21.41,"c":22.18,"v":1524564},{"d":"2026-05-14","o":22.25,"h":22.39,"l":21.88,"c":22.09,"v":1912932},{"d":"2026-05-15","o":21.92,"h":22,"l":21.37,"c":21.4,"v":1289176},{"d":"2026-05-18","o":21.5,"h":21.68,"l":20.65,"c":20.69,"v":1510988},{"d":"2026-05-19","o":20.69,"h":20.92,"l":20.3,"c":20.48,"v":2042871}]