[{"d":"2005-08-17","o":22.9,"h":24.88,"l":22.88,"c":24.86,"v":4016300},{"d":"2005-08-18","o":24.3,"h":26.55,"l":24.25,"c":26.33,"v":2172500},{"d":"2005-08-19","o":25.9,"h":26.89,"l":25.9,"c":26.75,"v":1122600},{"d":"2005-08-22","o":26.3,"h":27.05,"l":26.09,"c":27.05,"v":932800},{"d":"2005-08-23","o":26.9,"h":27,"l":25.54,"c":25.95,"v":1037700},{"d":"2005-08-24","o":24.8,"h":25.4,"l":24.64,"c":24.64,"v":1372900},{"d":"2005-08-25","o":23.9,"h":24.23,"l":23.8,"c":23.8,"v":1869300},{"d":"2005-08-26","o":23.6,"h":24.1,"l":23.51,"c":24.05,"v":1050500},{"d":"2005-08-29","o":24,"h":26.7,"l":24,"c":26.7,"v":853000},{"d":"2005-08-30","o":25.8,"h":26.19,"l":25.53,"c":26,"v":794900},{"d":"2005-08-31","o":25.77,"h":26.25,"l":25.65,"c":26.1,"v":1145600},{"d":"2005-09-01","o":25.88,"h":27,"l":25.88,"c":26.88,"v":514300},{"d":"2005-09-02","o":26,"h":26.81,"l":26,"c":26.75,"v":610200},{"d":"2005-09-06","o":26.3,"h":26.79,"l":25.4,"c":25.75,"v":475300},{"d":"2005-09-07","o":25.6,"h":25.82,"l":25.28,"c":25.42,"v":320900},{"d":"2005-09-08","o":25.42,"h":25.65,"l":25.14,"c":25.4,"v":606200},{"d":"2005-09-09","o":25.37,"h":26.1,"l":25.37,"c":26.07,"v":514800},{"d":"2005-09-12","o":26.2,"h":26.95,"l":26.2,"c":26.95,"v":405500},{"d":"2005-09-13","o":26.7,"h":27.75,"l":26.63,"c":27.25,"v":944200},{"d":"2005-09-14","o":26.9,"h":27.93,"l":26.9,"c":27.75,"v":583400},{"d":"2005-09-15","o":27.5,"h":28.08,"l":27.31,"c":27.91,"v":343300},{"d":"2005-09-16","o":27.89,"h":28.4,"l":27.8,"c":28.08,"v":397900},{"d":"2005-09-19","o":28.18,"h":28.29,"l":27.6,"c":28.14,"v":356500},{"d":"2005-09-20","o":28.14,"h":28.14,"l":27.54,"c":27.62,"v":474600},{"d":"2005-09-21","o":27.57,"h":28,"l":27.43,"c":27.73,"v":366000},{"d":"2005-09-22","o":27.53,"h":28.08,"l":27.5,"c":27.55,"v":445800},{"d":"2005-09-23","o":27.45,"h":28.25,"l":27.4,"c":27.76,"v":371700},{"d":"2005-09-26","o":27.76,"h":28.4,"l":27.76,"c":27.9,"v":302500},{"d":"2005-09-27","o":27.97,"h":28.52,"l":27.75,"c":27.86,"v":429000},{"d":"2005-09-28","o":27.72,"h":27.98,"l":27.6,"c":27.85,"v":588200},{"d":"2005-09-29","o":27.8,"h":28.05,"l":27.56,"c":27.95,"v":408200},{"d":"2005-09-30","o":27.8,"h":28.51,"l":27.8,"c":28.22,"v":269500},{"d":"2005-10-03","o":28.38,"h":28.58,"l":28.02,"c":28.18,"v":708800},{"d":"2005-10-04","o":27.85,"h":27.97,"l":27.38,"c":27.71,"v":341000},{"d":"2005-10-05","o":27.6,"h":27.96,"l":27.57,"c":27.6,"v":171800},{"d":"2005-10-06","o":27.6,"h":27.89,"l":27.59,"c":27.6,"v":190800},{"d":"2005-10-07","o":27.57,"h":27.68,"l":27.15,"c":27.51,"v":151500},{"d":"2005-10-10","o":27.6,"h":27.6,"l":27.01,"c":27.05,"v":169700},{"d":"2005-10-11","o":27,"h":27.2,"l":26.7,"c":26.81,"v":200100},{"d":"2005-10-12","o":26.72,"h":26.84,"l":26.03,"c":26.3,"v":233300},{"d":"2005-10-13","o":26.07,"h":26.2,"l":25.5,"c":25.84,"v":221600},{"d":"2005-10-14","o":25.75,"h":25.79,"l":24.8,"c":24.82,"v":483100},{"d":"2005-10-17","o":24.75,"h":25.25,"l":24.21,"c":24.48,"v":186600},{"d":"2005-10-18","o":24.32,"h":24.65,"l":24.23,"c":24.4,"v":374900},{"d":"2005-10-19","o":24.25,"h":24.4,"l":23.95,"c":24.29,"v":293700},{"d":"2005-10-20","o":24.2,"h":24.31,"l":24.05,"c":24.2,"v":466100},{"d":"2005-10-21","o":24.18,"h":24.18,"l":23.89,"c":23.94,"v":192400},{"d":"2005-10-24","o":23.8,"h":24.64,"l":23.67,"c":24.64,"v":202700},{"d":"2005-10-25","o":24.58,"h":25.26,"l":24.35,"c":25.05,"v":230100},{"d":"2005-10-26","o":25.05,"h":25.52,"l":24.8,"c":25.01,"v":335900},{"d":"2005-10-27","o":24.85,"h":24.95,"l":23.9,"c":24.5,"v":228800},{"d":"2005-10-28","o":24.4,"h":24.43,"l":24.14,"c":24.18,"v":375900},{"d":"2005-10-31","o":24.2,"h":24.35,"l":24.03,"c":24.31,"v":163800},{"d":"2005-11-01","o":24.25,"h":24.58,"l":23.8,"c":23.9,"v":255500},{"d":"2005-11-02","o":23.85,"h":24.12,"l":23.58,"c":23.9,"v":161000},{"d":"2005-11-03","o":23.8,"h":23.9,"l":23.3,"c":23.9,"v":332100},{"d":"2005-11-04","o":24.1,"h":24.12,"l":23.64,"c":23.82,"v":100700},{"d":"2005-11-07","o":23.8,"h":24.35,"l":23.75,"c":24.33,"v":135300},{"d":"2005-11-08","o":24.15,"h":24.18,"l":23.53,"c":23.58,"v":254400},{"d":"2005-11-09","o":23.65,"h":23.65,"l":21.7,"c":22.25,"v":1061800},{"d":"2005-11-10","o":22.1,"h":22.36,"l":21.98,"c":22.26,"v":366000},{"d":"2005-11-11","o":22.25,"h":22.65,"l":22.2,"c":22.56,"v":129000},{"d":"2005-11-14","o":22.56,"h":23.15,"l":22.56,"c":23.08,"v":152800},{"d":"2005-11-15","o":23,"h":23.32,"l":23,"c":23.3,"v":246900},{"d":"2005-11-16","o":23.15,"h":23.52,"l":23.1,"c":23.4,"v":151000},{"d":"2005-11-17","o":23.4,"h":23.71,"l":23.37,"c":23.69,"v":749800},{"d":"2005-11-18","o":23.69,"h":24,"l":23.23,"c":23.81,"v":235000},{"d":"2005-11-21","o":23.7,"h":23.9,"l":23.35,"c":23.5,"v":183400},{"d":"2005-11-22","o":23.5,"h":23.61,"l":23.27,"c":23.38,"v":880400},{"d":"2005-11-23","o":23.3,"h":23.85,"l":23.3,"c":23.75,"v":947700},{"d":"2005-11-25","o":23.73,"h":24.15,"l":23.73,"c":24.01,"v":86700},{"d":"2005-11-28","o":23.95,"h":23.95,"l":23.2,"c":23.45,"v":196100},{"d":"2005-11-29","o":23.35,"h":23.35,"l":22.75,"c":22.9,"v":205000},{"d":"2005-11-30","o":23.3,"h":23.33,"l":22.83,"c":23.05,"v":173400},{"d":"2005-12-01","o":23.1,"h":23.38,"l":22.99,"c":23.13,"v":165400},{"d":"2005-12-02","o":23.15,"h":23.2,"l":23.02,"c":23.13,"v":211400},{"d":"2005-12-05","o":23.15,"h":23.25,"l":22.65,"c":22.99,"v":107300},{"d":"2005-12-06","o":22.95,"h":22.99,"l":22.45,"c":22.58,"v":243200},{"d":"2005-12-07","o":22.56,"h":22.86,"l":22.5,"c":22.82,"v":390100},{"d":"2005-12-08","o":22.75,"h":23.1,"l":22.75,"c":23.03,"v":153100},{"d":"2005-12-09","o":23.08,"h":23.37,"l":22.92,"c":23.25,"v":240400},{"d":"2005-12-12","o":23.25,"h":24,"l":23.25,"c":23.99,"v":239900},{"d":"2005-12-13","o":23.9,"h":24.19,"l":23.53,"c":23.9,"v":250600},{"d":"2005-12-14","o":23.88,"h":23.98,"l":23.61,"c":23.85,"v":166400},{"d":"2005-12-15","o":23.65,"h":23.8,"l":23.6,"c":23.65,"v":86800},{"d":"2005-12-16","o":23.65,"h":23.79,"l":23.36,"c":23.37,"v":192100},{"d":"2005-12-19","o":23.35,"h":23.37,"l":23.1,"c":23.2,"v":196000},{"d":"2005-12-20","o":23.17,"h":23.23,"l":23,"c":23.23,"v":488200},{"d":"2005-12-21","o":23.22,"h":23.38,"l":23.22,"c":23.33,"v":267200},{"d":"2005-12-22","o":23.36,"h":23.57,"l":23.27,"c":23.51,"v":362000},{"d":"2005-12-23","o":23.5,"h":23.79,"l":23.45,"c":23.61,"v":160000},{"d":"2005-12-27","o":23.46,"h":23.95,"l":23.41,"c":23.89,"v":183900},{"d":"2005-12-28","o":23.93,"h":24.1,"l":23.55,"c":23.75,"v":439900},{"d":"2005-12-29","o":23.74,"h":24.28,"l":23.7,"c":24.25,"v":297900},{"d":"2005-12-30","o":24.2,"h":24.58,"l":24.15,"c":24.5,"v":262800},{"d":"2006-01-03","o":24.4,"h":24.5,"l":24.16,"c":24.25,"v":363900},{"d":"2006-01-04","o":24.1,"h":24.18,"l":23.85,"c":24.16,"v":452700},{"d":"2006-01-05","o":24.05,"h":24.48,"l":23.92,"c":24.3,"v":294800},{"d":"2006-01-06","o":24.15,"h":24.31,"l":23.89,"c":24.24,"v":226500},{"d":"2006-01-09","o":24.24,"h":24.92,"l":24.24,"c":24.73,"v":367100},{"d":"2006-01-10","o":24.52,"h":24.94,"l":24.52,"c":24.8,"v":176600},{"d":"2006-01-11","o":24.65,"h":24.99,"l":24.62,"c":24.97,"v":216900},{"d":"2006-01-12","o":24.85,"h":25.4,"l":24.85,"c":25.03,"v":582200},{"d":"2006-01-13","o":25,"h":25.14,"l":24.83,"c":24.99,"v":227400},{"d":"2006-01-17","o":24.85,"h":25.09,"l":24.73,"c":24.85,"v":398100},{"d":"2006-01-18","o":24.72,"h":24.73,"l":24.28,"c":24.3,"v":173900},{"d":"2006-01-19","o":24.26,"h":24.6,"l":24.26,"c":24.46,"v":229300},{"d":"2006-01-20","o":24.5,"h":24.5,"l":24.1,"c":24.32,"v":147400},{"d":"2006-01-23","o":24.25,"h":24.32,"l":23.99,"c":24.01,"v":130600},{"d":"2006-01-24","o":23.9,"h":24.05,"l":23.75,"c":24.05,"v":229400},{"d":"2006-01-25","o":24.1,"h":24.37,"l":24,"c":24.32,"v":132500},{"d":"2006-01-26","o":24.38,"h":24.59,"l":24.36,"c":24.49,"v":551400},{"d":"2006-01-27","o":24.45,"h":24.72,"l":24.35,"c":24.5,"v":162900},{"d":"2006-01-30","o":24.6,"h":24.95,"l":24.55,"c":24.91,"v":161700},{"d":"2006-01-31","o":24.9,"h":24.9,"l":24.32,"c":24.7,"v":867400},{"d":"2006-02-01","o":24.7,"h":25.2,"l":24.49,"c":24.5,"v":998300},{"d":"2006-02-02","o":24.5,"h":24.55,"l":24.09,"c":24.44,"v":194200},{"d":"2006-02-03","o":24.4,"h":24.45,"l":24.16,"c":24.35,"v":156000},{"d":"2006-02-06","o":24.45,"h":24.52,"l":23.8,"c":23.89,"v":149900},{"d":"2006-02-07","o":23.83,"h":24.18,"l":23.42,"c":23.6,"v":277800},{"d":"2006-02-08","o":23.61,"h":23.65,"l":23.46,"c":23.55,"v":363700},{"d":"2006-02-09","o":23.55,"h":23.66,"l":23.5,"c":23.52,"v":318900},{"d":"2006-02-10","o":23.35,"h":23.35,"l":22.85,"c":22.93,"v":179000},{"d":"2006-02-13","o":22.97,"h":23,"l":22.51,"c":22.8,"v":195500},{"d":"2006-02-14","o":21.35,"h":23.15,"l":21.29,"c":22.9,"v":578600},{"d":"2006-02-15","o":22.83,"h":23.8,"l":22.74,"c":23.58,"v":198900},{"d":"2006-02-16","o":23.59,"h":24.15,"l":23.53,"c":23.82,"v":211100},{"d":"2006-02-17","o":23.88,"h":24.11,"l":23.45,"c":23.78,"v":286900},{"d":"2006-02-21","o":23.7,"h":23.78,"l":23.35,"c":23.35,"v":107600},{"d":"2006-02-22","o":23.3,"h":23.81,"l":23.07,"c":23.62,"v":127700},{"d":"2006-02-23","o":23.54,"h":23.88,"l":23.37,"c":23.59,"v":316700},{"d":"2006-02-24","o":23.5,"h":24.28,"l":23.37,"c":23.9,"v":244900},{"d":"2006-02-27","o":23.83,"h":24.24,"l":23.73,"c":24.24,"v":157400},{"d":"2006-02-28","o":24.24,"h":24.3,"l":23.49,"c":23.78,"v":282400},{"d":"2006-03-01","o":23.65,"h":23.65,"l":22.7,"c":23,"v":941300},{"d":"2006-03-02","o":22.96,"h":23.16,"l":22.96,"c":23.16,"v":175900},{"d":"2006-03-03","o":23.06,"h":23.39,"l":23,"c":23,"v":77800},{"d":"2006-03-06","o":22.96,"h":23.1,"l":22.66,"c":22.96,"v":159100},{"d":"2006-03-07","o":22.87,"h":22.95,"l":22.66,"c":22.79,"v":55600},{"d":"2006-03-08","o":22.75,"h":22.78,"l":22.32,"c":22.37,"v":143600},{"d":"2006-03-09","o":22.31,"h":22.45,"l":22.19,"c":22.2,"v":90600},{"d":"2006-03-10","o":22.12,"h":22.3,"l":21.85,"c":22.05,"v":213700},{"d":"2006-03-13","o":22.01,"h":22.3,"l":22.01,"c":22.01,"v":265700},{"d":"2006-03-14","o":21.98,"h":22.08,"l":21.93,"c":22,"v":83000},{"d":"2006-03-15","o":21.99,"h":22.07,"l":21.91,"c":21.92,"v":78300},{"d":"2006-03-16","o":21.9,"h":22.05,"l":21.77,"c":21.8,"v":106400},{"d":"2006-03-17","o":21.9,"h":22.15,"l":21.59,"c":21.97,"v":117900},{"d":"2006-03-20","o":21.91,"h":22.71,"l":21.9,"c":22.59,"v":188300},{"d":"2006-03-21","o":22.6,"h":22.8,"l":22.42,"c":22.62,"v":268700},{"d":"2006-03-22","o":22.55,"h":22.56,"l":22,"c":22.15,"v":201500},{"d":"2006-03-23","o":22.15,"h":22.15,"l":21.91,"c":21.99,"v":140800},{"d":"2006-03-24","o":21.99,"h":22,"l":21.6,"c":21.69,"v":161100},{"d":"2006-03-27","o":21.79,"h":22.12,"l":21.76,"c":22.12,"v":340400},{"d":"2006-03-28","o":22.05,"h":22.21,"l":21.93,"c":21.96,"v":344200},{"d":"2006-03-29","o":21.93,"h":22.08,"l":21.92,"c":21.94,"v":140900},{"d":"2006-03-30","o":21.98,"h":22.1,"l":21.97,"c":22,"v":294600},{"d":"2006-03-31","o":21.98,"h":22.23,"l":21.98,"c":22.2,"v":248600},{"d":"2006-04-03","o":22.3,"h":22.46,"l":22.06,"c":22.2,"v":197900},{"d":"2006-04-04","o":22.19,"h":22.28,"l":21.94,"c":21.95,"v":284300},{"d":"2006-04-05","o":21.95,"h":22.54,"l":21.95,"c":22.5,"v":307300},{"d":"2006-04-06","o":22.4,"h":23.48,"l":22.4,"c":23.46,"v":648500},{"d":"2006-04-07","o":23.35,"h":23.36,"l":22.79,"c":22.84,"v":132700},{"d":"2006-04-10","o":22.82,"h":22.92,"l":22.5,"c":22.53,"v":118500},{"d":"2006-04-11","o":22.51,"h":22.72,"l":22.05,"c":22.19,"v":88500},{"d":"2006-04-12","o":22.12,"h":22.3,"l":22.05,"c":22.21,"v":73900},{"d":"2006-04-13","o":22.17,"h":22.38,"l":21.96,"c":22.16,"v":103800},{"d":"2006-04-17","o":22.08,"h":22.36,"l":22.06,"c":22.16,"v":77000},{"d":"2006-04-18","o":22.14,"h":22.23,"l":21.86,"c":21.89,"v":298900},{"d":"2006-04-19","o":21.86,"h":21.98,"l":21.65,"c":21.75,"v":396500},{"d":"2006-04-20","o":21.7,"h":21.99,"l":21.2,"c":21.54,"v":397600},{"d":"2006-04-21","o":21.52,"h":22.17,"l":21.52,"c":21.7,"v":168900},{"d":"2006-04-24","o":21.67,"h":21.97,"l":21.48,"c":21.72,"v":196600},{"d":"2006-04-25","o":21.7,"h":21.7,"l":21.37,"c":21.54,"v":111100},{"d":"2006-04-26","o":21.58,"h":22.18,"l":21.31,"c":21.97,"v":196700},{"d":"2006-04-27","o":21.95,"h":22.02,"l":21.7,"c":21.73,"v":59600},{"d":"2006-04-28","o":21.7,"h":21.77,"l":21.41,"c":21.48,"v":181900},{"d":"2006-05-01","o":21.58,"h":21.58,"l":21.25,"c":21.41,"v":466500},{"d":"2006-05-02","o":21.4,"h":21.7,"l":21.36,"c":21.6,"v":307500},{"d":"2006-05-03","o":22,"h":24.2,"l":21.95,"c":23.4,"v":775800},{"d":"2006-05-04","o":23.65,"h":25,"l":23.63,"c":24.62,"v":669800},{"d":"2006-05-05","o":24.6,"h":25.5,"l":24.55,"c":25.15,"v":854500},{"d":"2006-05-08","o":24.65,"h":25.13,"l":24.65,"c":24.94,"v":339200},{"d":"2006-05-09","o":24.7,"h":24.99,"l":24.56,"c":24.7,"v":388900},{"d":"2006-05-10","o":24.61,"h":24.61,"l":23.85,"c":23.98,"v":379900},{"d":"2006-05-11","o":23.86,"h":23.9,"l":23.43,"c":23.5,"v":174400},{"d":"2006-05-12","o":23.25,"h":23.38,"l":22.87,"c":23.11,"v":512400},{"d":"2006-05-15","o":23.1,"h":23.25,"l":22.56,"c":23,"v":351500},{"d":"2006-05-16","o":22.85,"h":23.45,"l":22.8,"c":22.94,"v":130600},{"d":"2006-05-17","o":22.78,"h":23.37,"l":22.76,"c":23.02,"v":130200},{"d":"2006-05-18","o":22.95,"h":23.26,"l":22.95,"c":23.21,"v":311100},{"d":"2006-05-19","o":23.15,"h":23.31,"l":22.9,"c":22.95,"v":354000},{"d":"2006-05-22","o":22.9,"h":22.9,"l":21.92,"c":22.1,"v":697100},{"d":"2006-05-23","o":22.06,"h":23,"l":22.04,"c":22.56,"v":589600},{"d":"2006-05-24","o":22.47,"h":22.68,"l":21.97,"c":22.14,"v":646300},{"d":"2006-05-25","o":22.16,"h":22.94,"l":22.16,"c":22.57,"v":246200},{"d":"2006-05-26","o":22.7,"h":23.21,"l":22.2,"c":23,"v":239300},{"d":"2006-05-30","o":23.05,"h":23.2,"l":22.38,"c":22.6,"v":221100},{"d":"2006-05-31","o":22.52,"h":23.07,"l":22.36,"c":22.76,"v":311700},{"d":"2006-06-01","o":22.9,"h":23.15,"l":22.62,"c":23.03,"v":413200},{"d":"2006-06-02","o":23,"h":23.09,"l":22.67,"c":22.85,"v":358600},{"d":"2006-06-05","o":22.85,"h":22.9,"l":22.3,"c":22.52,"v":363500},{"d":"2006-06-06","o":22.09,"h":23.04,"l":22.09,"c":22.75,"v":695900},{"d":"2006-06-07","o":22.7,"h":22.8,"l":22.23,"c":22.4,"v":239900},{"d":"2006-06-08","o":22.32,"h":22.55,"l":22.15,"c":22.45,"v":466400},{"d":"2006-06-09","o":22.37,"h":22.38,"l":22.12,"c":22.25,"v":318000},{"d":"2006-06-12","o":22.12,"h":22.28,"l":22.12,"c":22.2,"v":312100},{"d":"2006-06-13","o":22.16,"h":22.31,"l":21.91,"c":21.94,"v":491500},{"d":"2006-06-14","o":21.81,"h":22.01,"l":21.51,"c":21.61,"v":225500},{"d":"2006-06-15","o":21.6,"h":22.5,"l":21.6,"c":22.12,"v":260700},{"d":"2006-06-16","o":22.12,"h":22.13,"l":21.92,"c":21.98,"v":181200},{"d":"2006-06-19","o":21.97,"h":22.16,"l":21.93,"c":22.03,"v":178200},{"d":"2006-06-20","o":21.93,"h":22.33,"l":21.93,"c":22.05,"v":177800},{"d":"2006-06-21","o":22.1,"h":22.28,"l":21.94,"c":21.99,"v":226800},{"d":"2006-06-22","o":21.96,"h":22.1,"l":21.92,"c":21.97,"v":317800},{"d":"2006-06-23","o":21.91,"h":22.02,"l":21.64,"c":21.82,"v":242900},{"d":"2006-06-26","o":21.81,"h":21.85,"l":21.45,"c":21.49,"v":350700},{"d":"2006-06-27","o":21.75,"h":21.94,"l":21.46,"c":21.5,"v":243000},{"d":"2006-06-28","o":21.55,"h":21.87,"l":21.47,"c":21.86,"v":198800},{"d":"2006-06-29","o":21.96,"h":22.95,"l":21.95,"c":22.7,"v":235300},{"d":"2006-06-30","o":22.69,"h":22.7,"l":21.9,"c":21.9,"v":2196700},{"d":"2006-07-03","o":21.9,"h":22.29,"l":21.75,"c":22.25,"v":299600},{"d":"2006-07-05","o":22.15,"h":22.5,"l":22,"c":22.27,"v":341800},{"d":"2006-07-06","o":22.22,"h":22.31,"l":21.71,"c":21.75,"v":397800},{"d":"2006-07-07","o":21.65,"h":21.75,"l":21.46,"c":21.48,"v":278200},{"d":"2006-07-10","o":21.48,"h":21.6,"l":20.61,"c":21.04,"v":345900},{"d":"2006-07-11","o":20.94,"h":21,"l":20.58,"c":20.85,"v":337600},{"d":"2006-07-12","o":20.83,"h":20.86,"l":20.4,"c":20.54,"v":474700},{"d":"2006-07-13","o":20.4,"h":20.45,"l":20.02,"c":20.25,"v":357000},{"d":"2006-07-14","o":20.25,"h":20.41,"l":19.98,"c":20.22,"v":303200},{"d":"2006-07-17","o":20.16,"h":20.18,"l":19.54,"c":19.7,"v":296600},{"d":"2006-07-18","o":19.82,"h":19.97,"l":19.38,"c":19.66,"v":251600},{"d":"2006-07-19","o":19.63,"h":20.96,"l":19.61,"c":20.81,"v":312300},{"d":"2006-07-20","o":20.84,"h":21.08,"l":19.5,"c":19.51,"v":160500},{"d":"2006-07-21","o":19.51,"h":19.64,"l":18.92,"c":19.58,"v":195100},{"d":"2006-07-24","o":19.6,"h":20.07,"l":19.4,"c":20.07,"v":168400},{"d":"2006-07-25","o":20.07,"h":20.55,"l":19.57,"c":19.81,"v":229400},{"d":"2006-07-26","o":19.7,"h":19.77,"l":19.21,"c":19.5,"v":126300},{"d":"2006-07-27","o":19.53,"h":19.82,"l":19.31,"c":19.5,"v":107300},{"d":"2006-07-28","o":19.6,"h":20.24,"l":19.6,"c":20.16,"v":131000},{"d":"2006-07-31","o":20.1,"h":20.1,"l":19.5,"c":19.63,"v":178500},{"d":"2006-08-01","o":19.58,"h":19.58,"l":18.98,"c":18.99,"v":327400},{"d":"2006-08-02","o":19.11,"h":19.69,"l":19.11,"c":19.66,"v":229500},{"d":"2006-08-03","o":19.5,"h":19.5,"l":18.94,"c":19.09,"v":268800},{"d":"2006-08-04","o":19.64,"h":19.99,"l":19.19,"c":19.32,"v":202000},{"d":"2006-08-07","o":19.25,"h":19.38,"l":19.04,"c":19.36,"v":130400},{"d":"2006-08-08","o":19.36,"h":19.36,"l":18.26,"c":18.36,"v":307000},{"d":"2006-08-09","o":18.8,"h":18.88,"l":18.3,"c":18.3,"v":295800},{"d":"2006-08-10","o":18.05,"h":18.76,"l":17.95,"c":18.28,"v":290800},{"d":"2006-08-11","o":18.35,"h":18.36,"l":18.2,"c":18.25,"v":137400},{"d":"2006-08-14","o":18.26,"h":18.75,"l":18.1,"c":18.29,"v":163800},{"d":"2006-08-15","o":18.45,"h":18.65,"l":18.42,"c":18.51,"v":447000},{"d":"2006-08-16","o":18.69,"h":18.92,"l":18.55,"c":18.7,"v":585200},{"d":"2006-08-17","o":18.63,"h":18.85,"l":18.53,"c":18.66,"v":489700},{"d":"2006-08-18","o":18.75,"h":19.65,"l":18.72,"c":19.33,"v":468700},{"d":"2006-08-21","o":20,"h":21.58,"l":19.95,"c":21.03,"v":697500},{"d":"2006-08-22","o":21.07,"h":21.65,"l":21.07,"c":21.46,"v":305600},{"d":"2006-08-23","o":21.52,"h":21.8,"l":20.83,"c":20.96,"v":268000},{"d":"2006-08-24","o":20.96,"h":21.2,"l":20.66,"c":20.82,"v":128900},{"d":"2006-08-25","o":20.73,"h":21.36,"l":20.66,"c":21.23,"v":187500},{"d":"2006-08-28","o":21.15,"h":21.44,"l":21.1,"c":21.29,"v":88500},{"d":"2006-08-29","o":21.28,"h":21.29,"l":20.6,"c":21.14,"v":310300},{"d":"2006-08-30","o":21.12,"h":21.99,"l":21.12,"c":21.94,"v":191900},{"d":"2006-08-31","o":21.97,"h":21.99,"l":21.58,"c":21.66,"v":154700},{"d":"2006-09-01","o":21.75,"h":22.09,"l":21.55,"c":22.06,"v":158800},{"d":"2006-09-05","o":22.1,"h":22.43,"l":22.09,"c":22.36,"v":230600},{"d":"2006-09-06","o":22.32,"h":22.32,"l":21.72,"c":21.81,"v":298200},{"d":"2006-09-07","o":21.65,"h":21.7,"l":21.18,"c":21.19,"v":186300},{"d":"2006-09-08","o":21.28,"h":21.38,"l":21,"c":21.26,"v":76300},{"d":"2006-09-11","o":21.07,"h":21.07,"l":20.5,"c":20.51,"v":213400},{"d":"2006-09-12","o":20.56,"h":20.9,"l":20.48,"c":20.65,"v":337600},{"d":"2006-09-13","o":20.65,"h":20.99,"l":20.53,"c":20.95,"v":250400},{"d":"2006-09-14","o":20.8,"h":20.8,"l":20.32,"c":20.5,"v":125800},{"d":"2006-09-15","o":20.6,"h":20.7,"l":19.72,"c":20.39,"v":526100},{"d":"2006-09-18","o":20.23,"h":20.85,"l":20.18,"c":20.33,"v":284700},{"d":"2006-09-19","o":20.3,"h":20.38,"l":19.75,"c":20,"v":312200},{"d":"2006-09-20","o":20.07,"h":20.45,"l":20.07,"c":20.39,"v":386800},{"d":"2006-09-21","o":20.4,"h":21.06,"l":20.25,"c":21.01,"v":481300},{"d":"2006-09-22","o":21.66,"h":21.93,"l":21.12,"c":21.41,"v":2231500},{"d":"2006-09-25","o":21.38,"h":21.86,"l":21.04,"c":21.72,"v":380300},{"d":"2006-09-26","o":21.73,"h":22.05,"l":21.42,"c":21.97,"v":337000},{"d":"2006-09-27","o":21.85,"h":22.5,"l":21.79,"c":22.45,"v":396300},{"d":"2006-09-28","o":22.43,"h":22.58,"l":22.2,"c":22.45,"v":238100},{"d":"2006-09-29","o":22.3,"h":22.36,"l":22.06,"c":22.26,"v":333100},{"d":"2006-10-02","o":22.26,"h":22.45,"l":21.96,"c":22.21,"v":318500},{"d":"2006-10-03","o":22.22,"h":22.46,"l":21.8,"c":22.41,"v":245500},{"d":"2006-10-04","o":22.25,"h":22.54,"l":22.1,"c":22.54,"v":250400},{"d":"2006-10-05","o":22.54,"h":22.66,"l":22.37,"c":22.63,"v":259900},{"d":"2006-10-06","o":22.5,"h":22.86,"l":22.5,"c":22.74,"v":107300},{"d":"2006-10-09","o":22.79,"h":22.82,"l":22.38,"c":22.64,"v":145300},{"d":"2006-10-10","o":22.6,"h":22.88,"l":22.25,"c":22.64,"v":176500},{"d":"2006-10-11","o":22.64,"h":22.71,"l":22.43,"c":22.71,"v":207400},{"d":"2006-10-12","o":22.74,"h":23.43,"l":22.73,"c":23.39,"v":181000},{"d":"2006-10-13","o":23.31,"h":23.54,"l":23.1,"c":23.12,"v":127500},{"d":"2006-10-16","o":23.12,"h":23.49,"l":23.04,"c":23.14,"v":149700},{"d":"2006-10-17","o":22.7,"h":22.98,"l":22.53,"c":22.81,"v":158300},{"d":"2006-10-18","o":22.9,"h":23.25,"l":22.75,"c":23.23,"v":233800},{"d":"2006-10-19","o":23.23,"h":23.96,"l":23.22,"c":23.94,"v":469900},{"d":"2006-10-20","o":24,"h":24,"l":23.3,"c":23.76,"v":226600},{"d":"2006-10-23","o":23.7,"h":24.25,"l":23.53,"c":24.24,"v":350800},{"d":"2006-10-24","o":24.1,"h":24.31,"l":23.94,"c":24.18,"v":454300},{"d":"2006-10-25","o":24.18,"h":24.37,"l":24.15,"c":24.25,"v":270700},{"d":"2006-10-26","o":24.35,"h":24.67,"l":24.1,"c":24.66,"v":192200},{"d":"2006-10-27","o":24.55,"h":24.6,"l":24.14,"c":24.2,"v":329700},{"d":"2006-10-30","o":24,"h":24.25,"l":23.68,"c":24.22,"v":212400},{"d":"2006-10-31","o":24.17,"h":24.3,"l":24.05,"c":24.3,"v":213800},{"d":"2006-11-01","o":24.27,"h":24.63,"l":24.25,"c":24.36,"v":306100},{"d":"2006-11-02","o":22.75,"h":24.7,"l":22.75,"c":24.5,"v":587200},{"d":"2006-11-03","o":24.6,"h":24.9,"l":24.38,"c":24.46,"v":338300},{"d":"2006-11-06","o":24.46,"h":24.93,"l":24.4,"c":24.8,"v":394000},{"d":"2006-11-07","o":24.96,"h":25.13,"l":24.72,"c":24.9,"v":460200},{"d":"2006-11-08","o":24.73,"h":25.1,"l":24.55,"c":24.58,"v":315200},{"d":"2006-11-09","o":24.6,"h":24.77,"l":24.38,"c":24.44,"v":351400},{"d":"2006-11-10","o":24.4,"h":24.53,"l":24.14,"c":24.45,"v":305400},{"d":"2006-11-13","o":24.45,"h":24.74,"l":24.38,"c":24.51,"v":233800},{"d":"2006-11-14","o":24.5,"h":25.29,"l":24.15,"c":25.21,"v":369200},{"d":"2006-11-15","o":25.26,"h":25.32,"l":24.86,"c":24.96,"v":307200},{"d":"2006-11-16","o":25.1,"h":25.1,"l":24.91,"c":25,"v":209800},{"d":"2006-11-17","o":25,"h":25.37,"l":24.97,"c":25.37,"v":332300},{"d":"2006-11-20","o":25.27,"h":25.35,"l":25.05,"c":25.28,"v":168900},{"d":"2006-11-21","o":25.23,"h":25.35,"l":24.95,"c":25.28,"v":118900},{"d":"2006-11-22","o":25.35,"h":25.75,"l":25.17,"c":25.32,"v":166400},{"d":"2006-11-24","o":25.07,"h":25.54,"l":25.03,"c":25.48,"v":104700},{"d":"2006-11-27","o":25.31,"h":25.41,"l":24.63,"c":25,"v":305700},{"d":"2006-11-28","o":24.9,"h":25.17,"l":24.84,"c":25.01,"v":195500},{"d":"2006-11-29","o":25.2,"h":25.52,"l":25.19,"c":25.34,"v":391800},{"d":"2006-11-30","o":25.22,"h":25.6,"l":25.18,"c":25.39,"v":250700},{"d":"2006-12-01","o":25.39,"h":25.39,"l":24.5,"c":24.99,"v":202500},{"d":"2006-12-04","o":24.98,"h":25.3,"l":24.88,"c":25.18,"v":221200},{"d":"2006-12-05","o":25.33,"h":25.8,"l":25.27,"c":25.57,"v":191100},{"d":"2006-12-06","o":25.54,"h":25.97,"l":25.43,"c":25.77,"v":189900},{"d":"2006-12-07","o":25.66,"h":25.88,"l":25.42,"c":25.47,"v":187400},{"d":"2006-12-08","o":25.45,"h":26,"l":25.06,"c":25.82,"v":134300},{"d":"2006-12-11","o":25.73,"h":25.97,"l":25.6,"c":25.84,"v":148900},{"d":"2006-12-12","o":25.94,"h":26,"l":25.3,"c":25.63,"v":234800},{"d":"2006-12-13","o":25.61,"h":26.28,"l":25.61,"c":26.28,"v":224500},{"d":"2006-12-14","o":26.23,"h":26.6,"l":26.23,"c":26.33,"v":235100},{"d":"2006-12-15","o":26.37,"h":26.68,"l":26.14,"c":26.68,"v":308700},{"d":"2006-12-18","o":26.76,"h":26.86,"l":26.15,"c":26.35,"v":184700},{"d":"2006-12-19","o":26.36,"h":26.78,"l":26.25,"c":26.71,"v":334900},{"d":"2006-12-20","o":26.69,"h":27.09,"l":26.3,"c":26.98,"v":280600},{"d":"2006-12-21","o":26.98,"h":27.45,"l":26.98,"c":27.32,"v":403900},{"d":"2006-12-22","o":27.32,"h":27.38,"l":27.1,"c":27.2,"v":241000},{"d":"2006-12-26","o":27.21,"h":27.38,"l":26.87,"c":26.99,"v":303000},{"d":"2006-12-27","o":26.92,"h":27,"l":26.81,"c":26.95,"v":203000},{"d":"2006-12-28","o":26.8,"h":27.06,"l":26.68,"c":26.99,"v":188700},{"d":"2006-12-29","o":26.99,"h":26.99,"l":26.47,"c":26.47,"v":158600},{"d":"2007-01-03","o":26.55,"h":26.83,"l":26.07,"c":26.44,"v":357100},{"d":"2007-01-04","o":26.44,"h":26.5,"l":26.18,"c":26.39,"v":301600},{"d":"2007-01-05","o":26.25,"h":26.54,"l":25.95,"c":26.1,"v":179600},{"d":"2007-01-08","o":26.08,"h":26.28,"l":25.68,"c":26.1,"v":230400},{"d":"2007-01-09","o":26.06,"h":26.26,"l":25.71,"c":26.25,"v":197500},{"d":"2007-01-10","o":26.07,"h":26.25,"l":25.8,"c":25.99,"v":128900},{"d":"2007-01-11","o":25.99,"h":26.13,"l":25.8,"c":25.96,"v":152200},{"d":"2007-01-12","o":25.9,"h":25.96,"l":25.67,"c":25.75,"v":229600},{"d":"2007-01-16","o":25.8,"h":26.06,"l":25.8,"c":26.06,"v":221000},{"d":"2007-01-17","o":25.95,"h":26.07,"l":25.51,"c":25.77,"v":282900},{"d":"2007-01-18","o":23.5,"h":24.12,"l":23.3,"c":23.51,"v":1693400},{"d":"2007-01-19","o":23.51,"h":24.35,"l":23.16,"c":24.33,"v":743900},{"d":"2007-01-22","o":24.4,"h":24.6,"l":23.96,"c":24.28,"v":373300},{"d":"2007-01-23","o":24.35,"h":24.88,"l":24.07,"c":24.88,"v":491200},{"d":"2007-01-24","o":25,"h":25.03,"l":24.81,"c":24.95,"v":629600},{"d":"2007-01-25","o":25,"h":25.07,"l":24.68,"c":24.82,"v":616100},{"d":"2007-01-26","o":24.82,"h":24.83,"l":24.5,"c":24.7,"v":295500},{"d":"2007-01-29","o":24.59,"h":24.87,"l":24.35,"c":24.74,"v":511800},{"d":"2007-01-30","o":24.78,"h":24.97,"l":24.3,"c":24.92,"v":665300},{"d":"2007-01-31","o":24.31,"h":24.35,"l":23.75,"c":24.13,"v":1411800},{"d":"2007-02-01","o":24.13,"h":24.16,"l":23.56,"c":23.63,"v":1186200},{"d":"2007-02-02","o":23.76,"h":24.18,"l":23.38,"c":24.11,"v":725400},{"d":"2007-02-05","o":24.11,"h":24.15,"l":23.8,"c":23.98,"v":550400},{"d":"2007-02-06","o":24,"h":24.19,"l":23.79,"c":24.04,"v":607800},{"d":"2007-02-07","o":24.7,"h":25.05,"l":23.96,"c":24.1,"v":887600},{"d":"2007-02-08","o":23.88,"h":23.9,"l":23.15,"c":23.55,"v":1050300},{"d":"2007-02-09","o":23.55,"h":23.57,"l":23.22,"c":23.41,"v":593700},{"d":"2007-02-12","o":23.41,"h":23.47,"l":23.2,"c":23.25,"v":402400},{"d":"2007-02-13","o":23.25,"h":23.36,"l":22.98,"c":23.16,"v":591500},{"d":"2007-02-14","o":23.15,"h":23.16,"l":22.85,"c":22.9,"v":486800},{"d":"2007-02-15","o":22.92,"h":23.05,"l":22.78,"c":22.86,"v":570000},{"d":"2007-02-16","o":22.86,"h":23.09,"l":22.7,"c":23.03,"v":494500},{"d":"2007-02-20","o":22.97,"h":23.51,"l":22.43,"c":22.87,"v":951900},{"d":"2007-02-21","o":22.8,"h":22.84,"l":22.58,"c":22.63,"v":323100},{"d":"2007-02-22","o":22.63,"h":22.91,"l":22.45,"c":22.65,"v":719600},{"d":"2007-02-23","o":22.6,"h":22.65,"l":22.35,"c":22.63,"v":771300},{"d":"2007-02-26","o":22.72,"h":22.72,"l":22.44,"c":22.6,"v":448500},{"d":"2007-02-27","o":22.48,"h":22.5,"l":21.85,"c":22.05,"v":614000},{"d":"2007-02-28","o":22.13,"h":22.27,"l":21.48,"c":21.78,"v":500000},{"d":"2007-03-01","o":21.62,"h":22.06,"l":21.33,"c":21.54,"v":809400},{"d":"2007-03-02","o":21.48,"h":21.72,"l":21.19,"c":21.21,"v":382600},{"d":"2007-03-05","o":21,"h":21.97,"l":20.48,"c":21.23,"v":474000},{"d":"2007-03-06","o":21.31,"h":21.5,"l":21.2,"c":21.34,"v":466600},{"d":"2007-03-07","o":21.28,"h":21.4,"l":21.05,"c":21.06,"v":383900},{"d":"2007-03-08","o":21.14,"h":21.3,"l":20.96,"c":21.09,"v":806200},{"d":"2007-03-09","o":21.18,"h":21.27,"l":21,"c":21.25,"v":369100},{"d":"2007-03-12","o":21.22,"h":21.34,"l":21.07,"c":21.34,"v":275900},{"d":"2007-03-13","o":21.24,"h":21.43,"l":20.84,"c":20.89,"v":382900},{"d":"2007-03-14","o":20.92,"h":21.27,"l":20.87,"c":21.25,"v":494700},{"d":"2007-03-15","o":21.25,"h":21.46,"l":21.08,"c":21.35,"v":303300},{"d":"2007-03-16","o":21.35,"h":21.63,"l":21.34,"c":21.61,"v":644600},{"d":"2007-03-19","o":21.72,"h":22.42,"l":21.72,"c":22.21,"v":435100},{"d":"2007-03-20","o":22.15,"h":22.45,"l":22.1,"c":22.33,"v":215800},{"d":"2007-03-21","o":22.33,"h":22.99,"l":22.3,"c":22.86,"v":261000},{"d":"2007-03-22","o":22.94,"h":22.94,"l":22.49,"c":22.8,"v":392300},{"d":"2007-03-23","o":22.75,"h":23.09,"l":22.75,"c":22.8,"v":203300},{"d":"2007-03-26","o":22.81,"h":23.82,"l":22.5,"c":23.45,"v":429400},{"d":"2007-03-27","o":23.36,"h":24,"l":23.2,"c":23.53,"v":936100},{"d":"2007-03-28","o":23.43,"h":23.75,"l":23.25,"c":23.44,"v":800000},{"d":"2007-03-29","o":23.56,"h":23.81,"l":23.44,"c":23.79,"v":571000},{"d":"2007-03-30","o":23.78,"h":24.47,"l":23.77,"c":24.09,"v":643200},{"d":"2007-04-02","o":24.07,"h":24.35,"l":24.04,"c":24.34,"v":732300},{"d":"2007-04-03","o":24.36,"h":24.71,"l":24.25,"c":24.7,"v":582800},{"d":"2007-04-04","o":24.7,"h":25.15,"l":24.55,"c":25.06,"v":556900},{"d":"2007-04-05","o":25.14,"h":25.47,"l":25.07,"c":25.25,"v":384700},{"d":"2007-04-09","o":25.2,"h":25.29,"l":25.02,"c":25.1,"v":520300},{"d":"2007-04-10","o":25.15,"h":25.3,"l":25.05,"c":25.2,"v":459100},{"d":"2007-04-11","o":25.2,"h":25.23,"l":24.8,"c":24.9,"v":629200},{"d":"2007-04-12","o":24.85,"h":24.9,"l":24.72,"c":24.85,"v":341900},{"d":"2007-04-13","o":24.85,"h":24.85,"l":24.63,"c":24.8,"v":688700},{"d":"2007-04-16","o":24.94,"h":25.09,"l":24.79,"c":24.85,"v":396300},{"d":"2007-04-17","o":24.88,"h":25,"l":24.69,"c":24.85,"v":331500},{"d":"2007-04-18","o":24.76,"h":24.97,"l":24.62,"c":24.83,"v":373900},{"d":"2007-04-19","o":24.68,"h":24.68,"l":24.28,"c":24.44,"v":473700},{"d":"2007-04-20","o":24.66,"h":24.83,"l":24.32,"c":24.4,"v":714100},{"d":"2007-04-23","o":24.4,"h":24.48,"l":24.28,"c":24.36,"v":419500},{"d":"2007-04-24","o":24.42,"h":24.63,"l":24.22,"c":24.28,"v":436400},{"d":"2007-04-25","o":24.3,"h":24.46,"l":24.21,"c":24.25,"v":920400},{"d":"2007-04-26","o":24.23,"h":24.55,"l":23.99,"c":24.31,"v":720900},{"d":"2007-04-27","o":24.21,"h":24.24,"l":23.9,"c":23.9,"v":619900},{"d":"2007-04-30","o":23.98,"h":24,"l":23.74,"c":23.8,"v":531200},{"d":"2007-05-01","o":23.76,"h":24.3,"l":23.62,"c":24.03,"v":576000},{"d":"2007-05-02","o":23.5,"h":23.51,"l":22.38,"c":22.58,"v":1935800},{"d":"2007-05-03","o":22.58,"h":23.15,"l":22.41,"c":22.62,"v":890200},{"d":"2007-05-04","o":22.62,"h":22.67,"l":22,"c":22.34,"v":498900},{"d":"2007-05-07","o":22.34,"h":22.83,"l":22.34,"c":22.66,"v":549200},{"d":"2007-05-08","o":22.51,"h":22.71,"l":22.25,"c":22.55,"v":421900},{"d":"2007-05-09","o":22.45,"h":23.1,"l":22.36,"c":22.75,"v":634100},{"d":"2007-05-10","o":22.7,"h":22.7,"l":22.12,"c":22.35,"v":258000},{"d":"2007-05-11","o":22.41,"h":22.66,"l":22.38,"c":22.65,"v":318400},{"d":"2007-05-14","o":22.65,"h":22.65,"l":22.45,"c":22.48,"v":446800},{"d":"2007-05-15","o":22.46,"h":22.83,"l":22.33,"c":22.35,"v":448300},{"d":"2007-05-16","o":22.37,"h":22.67,"l":22.28,"c":22.61,"v":355500},{"d":"2007-05-17","o":22.58,"h":22.98,"l":22.51,"c":22.91,"v":928700},{"d":"2007-05-18","o":22.91,"h":23.13,"l":22.9,"c":23.13,"v":1072500},{"d":"2007-05-21","o":23.13,"h":23.41,"l":23.07,"c":23.36,"v":297900},{"d":"2007-05-22","o":23.27,"h":23.46,"l":23.25,"c":23.37,"v":267300},{"d":"2007-05-23","o":23.37,"h":23.86,"l":23.2,"c":23.86,"v":1105900},{"d":"2007-05-24","o":23.79,"h":24.18,"l":23.56,"c":24.04,"v":552300},{"d":"2007-05-25","o":24.08,"h":24.48,"l":23.98,"c":24.4,"v":458800},{"d":"2007-05-29","o":24.46,"h":24.62,"l":24.06,"c":24.11,"v":544800},{"d":"2007-05-30","o":24.3,"h":25.9,"l":24.26,"c":25,"v":1127400},{"d":"2007-05-31","o":25.05,"h":25.53,"l":24.92,"c":25.01,"v":598900},{"d":"2007-06-01","o":25.14,"h":25.38,"l":25.09,"c":25.21,"v":762300},{"d":"2007-06-04","o":25.12,"h":25.39,"l":25.07,"c":25.39,"v":281500},{"d":"2007-06-05","o":25.28,"h":25.5,"l":24.94,"c":25.27,"v":375800},{"d":"2007-06-06","o":25.2,"h":25.2,"l":24.85,"c":25.13,"v":240800},{"d":"2007-06-07","o":24.93,"h":25.07,"l":24.51,"c":24.89,"v":485300},{"d":"2007-06-08","o":24.78,"h":25.2,"l":24.71,"c":25.13,"v":178000},{"d":"2007-06-11","o":25.02,"h":25.1,"l":24.79,"c":24.86,"v":120200},{"d":"2007-06-12","o":24.69,"h":24.8,"l":24.34,"c":24.41,"v":232200},{"d":"2007-06-13","o":24.51,"h":24.73,"l":24.16,"c":24.68,"v":395500},{"d":"2007-06-14","o":24.68,"h":24.98,"l":24.68,"c":24.91,"v":490200},{"d":"2007-06-15","o":25.4,"h":25.5,"l":24.87,"c":24.88,"v":380700},{"d":"2007-06-18","o":24.9,"h":24.92,"l":24.6,"c":24.86,"v":344100},{"d":"2007-06-19","o":24.71,"h":25.12,"l":24.65,"c":25.03,"v":521500},{"d":"2007-06-20","o":25.09,"h":25.1,"l":24.79,"c":24.79,"v":264900},{"d":"2007-06-21","o":24.7,"h":24.88,"l":24.25,"c":24.73,"v":199700},{"d":"2007-06-22","o":24.64,"h":24.64,"l":23.92,"c":24.18,"v":483000},{"d":"2007-06-25","o":24.01,"h":24.13,"l":23.54,"c":23.67,"v":413300},{"d":"2007-06-26","o":23.85,"h":23.95,"l":23.49,"c":23.51,"v":311700},{"d":"2007-06-27","o":23.34,"h":23.87,"l":23.3,"c":23.87,"v":232600},{"d":"2007-06-28","o":23.88,"h":24.19,"l":23.77,"c":23.99,"v":181500},{"d":"2007-06-29","o":24,"h":24,"l":22.84,"c":23.05,"v":530400},{"d":"2007-07-02","o":23.2,"h":23.8,"l":23.1,"c":23.76,"v":498300},{"d":"2007-07-03","o":23.78,"h":24.1,"l":23.68,"c":24.02,"v":161300},{"d":"2007-07-05","o":23.99,"h":24.02,"l":23.7,"c":23.73,"v":182900},{"d":"2007-07-06","o":23.67,"h":23.8,"l":23.38,"c":23.6,"v":142400},{"d":"2007-07-09","o":23.57,"h":23.98,"l":23.17,"c":23.46,"v":308700},{"d":"2007-07-10","o":23.23,"h":23.35,"l":22.89,"c":23.05,"v":583300},{"d":"2007-07-11","o":23,"h":23.07,"l":22.71,"c":22.83,"v":436100},{"d":"2007-07-12","o":23,"h":23.32,"l":22.85,"c":23.12,"v":374100},{"d":"2007-07-13","o":23.03,"h":23.3,"l":22.93,"c":23.2,"v":327100},{"d":"2007-07-16","o":23.1,"h":23.19,"l":22.76,"c":22.82,"v":371400},{"d":"2007-07-17","o":22.8,"h":22.86,"l":22.04,"c":22.08,"v":696200},{"d":"2007-07-18","o":21.9,"h":22.25,"l":21.84,"c":22.24,"v":422200},{"d":"2007-07-19","o":22.35,"h":22.76,"l":22.23,"c":22.59,"v":260100},{"d":"2007-07-20","o":22.54,"h":22.54,"l":21.73,"c":21.96,"v":321900},{"d":"2007-07-23","o":21.97,"h":22.1,"l":21.64,"c":21.76,"v":204800},{"d":"2007-07-24","o":21.6,"h":21.6,"l":20.98,"c":21,"v":288400},{"d":"2007-07-25","o":21.08,"h":21.39,"l":20.45,"c":20.86,"v":425400},{"d":"2007-07-26","o":20.5,"h":20.92,"l":20.18,"c":20.78,"v":610900},{"d":"2007-07-27","o":20.67,"h":21,"l":20.41,"c":20.7,"v":562800},{"d":"2007-07-30","o":20.72,"h":21.08,"l":19.83,"c":20.66,"v":626400},{"d":"2007-07-31","o":20.75,"h":20.97,"l":20.5,"c":20.68,"v":662600},{"d":"2007-08-01","o":19.79,"h":21.6,"l":19.79,"c":21.05,"v":607200},{"d":"2007-08-02","o":21.13,"h":21.42,"l":20.67,"c":21.11,"v":506300},{"d":"2007-08-03","o":21.17,"h":21.22,"l":20.36,"c":20.75,"v":713800},{"d":"2007-08-06","o":22.5,"h":24.58,"l":21.84,"c":24.25,"v":2323800},{"d":"2007-08-07","o":22.43,"h":25.5,"l":22.12,"c":24.98,"v":1326400},{"d":"2007-08-08","o":25.16,"h":26.09,"l":24.44,"c":24.79,"v":1378600},{"d":"2007-08-09","o":24.53,"h":26.02,"l":23.5,"c":24.75,"v":1321100},{"d":"2007-08-10","o":24.4,"h":24.63,"l":22.5,"c":22.64,"v":1427700},{"d":"2007-08-13","o":22.92,"h":24.92,"l":22.75,"c":24.26,"v":798700},{"d":"2007-08-14","o":24.22,"h":24.32,"l":22.57,"c":22.81,"v":648000},{"d":"2007-08-15","o":22.79,"h":23.95,"l":22.74,"c":23.23,"v":486400},{"d":"2007-08-16","o":23.17,"h":23.51,"l":22.43,"c":23.51,"v":738300},{"d":"2007-08-17","o":24.65,"h":24.74,"l":23.36,"c":23.9,"v":571300},{"d":"2007-08-20","o":24,"h":24.08,"l":23.51,"c":23.98,"v":348000},{"d":"2007-08-21","o":24.03,"h":24.75,"l":23.69,"c":23.7,"v":302400},{"d":"2007-08-22","o":23.98,"h":24.18,"l":23.15,"c":23.93,"v":277700},{"d":"2007-08-23","o":23.98,"h":23.98,"l":23.14,"c":23.43,"v":302600},{"d":"2007-08-24","o":23.4,"h":23.86,"l":23.2,"c":23.86,"v":274000},{"d":"2007-08-27","o":23.83,"h":23.94,"l":23.1,"c":23.34,"v":263600},{"d":"2007-08-28","o":23.15,"h":23.44,"l":22.74,"c":22.8,"v":299700},{"d":"2007-08-29","o":22.88,"h":23.11,"l":22.56,"c":22.94,"v":293200},{"d":"2007-08-30","o":22.67,"h":22.96,"l":22.4,"c":22.68,"v":289900},{"d":"2007-08-31","o":23,"h":23,"l":22.51,"c":22.67,"v":249400},{"d":"2007-09-04","o":22.62,"h":23.39,"l":22.5,"c":23.13,"v":292100},{"d":"2007-09-05","o":22.94,"h":23,"l":22.63,"c":22.78,"v":309700},{"d":"2007-09-06","o":22.82,"h":23.21,"l":22.37,"c":22.89,"v":293900},{"d":"2007-09-07","o":22.44,"h":22.66,"l":21.64,"c":21.77,"v":610200},{"d":"2007-09-10","o":21.95,"h":22.18,"l":20.97,"c":21.15,"v":483400},{"d":"2007-09-11","o":21.22,"h":21.41,"l":20.86,"c":21.17,"v":326600},{"d":"2007-09-12","o":21.06,"h":21.54,"l":20.68,"c":20.9,"v":379400},{"d":"2007-09-13","o":20.92,"h":21.34,"l":20.68,"c":20.83,"v":560700},{"d":"2007-09-14","o":20.75,"h":21.65,"l":20.75,"c":21.47,"v":412000},{"d":"2007-09-17","o":21.37,"h":21.37,"l":20.86,"c":21,"v":659700},{"d":"2007-09-18","o":21.07,"h":21.81,"l":20.89,"c":21.52,"v":541300},{"d":"2007-09-19","o":21.79,"h":22.61,"l":21.63,"c":22.45,"v":642800},{"d":"2007-09-20","o":22.38,"h":22.84,"l":22.22,"c":22.49,"v":457700},{"d":"2007-09-21","o":22.7,"h":22.93,"l":22.52,"c":22.78,"v":575200},{"d":"2007-09-24","o":22.69,"h":22.98,"l":22.01,"c":22.26,"v":250800},{"d":"2007-09-25","o":21.96,"h":22.16,"l":21.29,"c":21.85,"v":548700},{"d":"2007-09-26","o":21.98,"h":22.28,"l":21.76,"c":22.06,"v":131900},{"d":"2007-09-27","o":22.18,"h":22.51,"l":22.07,"c":22.45,"v":327400},{"d":"2007-09-28","o":22.39,"h":22.61,"l":22.18,"c":22.44,"v":566200},{"d":"2007-10-01","o":22.39,"h":23.24,"l":22.39,"c":23.13,"v":234300},{"d":"2007-10-02","o":23.24,"h":23.55,"l":23.02,"c":23.38,"v":205800},{"d":"2007-10-03","o":23.29,"h":23.72,"l":22.99,"c":23.36,"v":703100},{"d":"2007-10-04","o":23.5,"h":24,"l":23.37,"c":23.84,"v":260400},{"d":"2007-10-05","o":24.05,"h":25.46,"l":23.92,"c":24.72,"v":527500},{"d":"2007-10-08","o":24.58,"h":25.1,"l":24.47,"c":25.05,"v":340800},{"d":"2007-10-09","o":25.08,"h":25.15,"l":24.93,"c":25.08,"v":449200},{"d":"2007-10-10","o":25.07,"h":25.11,"l":24.67,"c":24.8,"v":362300},{"d":"2007-10-11","o":24.74,"h":25.04,"l":24.17,"c":24.46,"v":444300},{"d":"2007-10-12","o":22.51,"h":22.8,"l":20.88,"c":21.66,"v":1745700},{"d":"2007-10-15","o":21.43,"h":21.52,"l":20.67,"c":21.04,"v":971000},{"d":"2007-10-16","o":21.07,"h":21.07,"l":20.52,"c":20.69,"v":405300},{"d":"2007-10-17","o":20.92,"h":20.97,"l":20.24,"c":20.64,"v":426200},{"d":"2007-10-18","o":20.56,"h":20.97,"l":20.35,"c":20.7,"v":305500},{"d":"2007-10-19","o":20.66,"h":20.67,"l":20.25,"c":20.27,"v":418500},{"d":"2007-10-22","o":19.98,"h":21.13,"l":19.9,"c":21.01,"v":573600},{"d":"2007-10-23","o":21.17,"h":21.25,"l":20.76,"c":21.06,"v":402200},{"d":"2007-10-24","o":20.99,"h":21.21,"l":20.01,"c":20.74,"v":453000},{"d":"2007-10-25","o":20.78,"h":21,"l":20.56,"c":20.79,"v":244600},{"d":"2007-10-26","o":21,"h":21.27,"l":20.7,"c":21.17,"v":700900},{"d":"2007-10-29","o":21.25,"h":21.26,"l":20.65,"c":21.06,"v":546900},{"d":"2007-10-30","o":20.95,"h":21.19,"l":20.67,"c":20.91,"v":445700},{"d":"2007-10-31","o":20.95,"h":21.44,"l":20.59,"c":21.44,"v":460000},{"d":"2007-11-01","o":20.99,"h":21.38,"l":19.92,"c":20.1,"v":376700},{"d":"2007-11-02","o":20.38,"h":20.47,"l":19.96,"c":20.27,"v":273900},{"d":"2007-11-05","o":20.04,"h":20.11,"l":19.5,"c":19.67,"v":234000},{"d":"2007-11-06","o":19.67,"h":20.35,"l":19.48,"c":20.2,"v":396700},{"d":"2007-11-07","o":19.51,"h":20.72,"l":18.35,"c":18.86,"v":773600},{"d":"2007-11-08","o":18.86,"h":20,"l":18.17,"c":19.7,"v":652000},{"d":"2007-11-09","o":19.42,"h":20.06,"l":18.9,"c":19.81,"v":337000},{"d":"2007-11-12","o":19.85,"h":20.63,"l":19.65,"c":19.82,"v":380500},{"d":"2007-11-13","o":19.97,"h":20.48,"l":19.68,"c":20.43,"v":217700},{"d":"2007-11-14","o":20.52,"h":20.52,"l":19.62,"c":19.78,"v":205400},{"d":"2007-11-15","o":19.65,"h":19.71,"l":18.98,"c":19.29,"v":265300},{"d":"2007-11-16","o":19.37,"h":19.66,"l":18.85,"c":19.36,"v":275000},{"d":"2007-11-19","o":19.12,"h":19.12,"l":18.32,"c":18.68,"v":379100},{"d":"2007-11-20","o":18.88,"h":18.91,"l":17.74,"c":18,"v":385900},{"d":"2007-11-21","o":17.86,"h":18.08,"l":17.74,"c":17.88,"v":366000},{"d":"2007-11-23","o":17.99,"h":18.45,"l":17.81,"c":18.37,"v":164100},{"d":"2007-11-26","o":18.36,"h":18.59,"l":16.87,"c":16.95,"v":409600},{"d":"2007-11-27","o":16.97,"h":17.33,"l":16.49,"c":16.79,"v":572800},{"d":"2007-11-28","o":16.79,"h":17.25,"l":16.72,"c":17.2,"v":462100},{"d":"2007-11-29","o":17.1,"h":17.21,"l":16.56,"c":16.75,"v":242200},{"d":"2007-11-30","o":16.96,"h":17.07,"l":16.61,"c":16.71,"v":458800},{"d":"2007-12-03","o":16.54,"h":16.7,"l":16.44,"c":16.49,"v":465700},{"d":"2007-12-04","o":16.31,"h":16.57,"l":16.21,"c":16.38,"v":440500},{"d":"2007-12-05","o":16.59,"h":16.86,"l":16.37,"c":16.55,"v":487200},{"d":"2007-12-06","o":16.57,"h":17.56,"l":16.57,"c":17.56,"v":418200},{"d":"2007-12-07","o":17.65,"h":18.04,"l":17.5,"c":17.73,"v":454000},{"d":"2007-12-10","o":17.74,"h":18.17,"l":17.65,"c":17.87,"v":185200},{"d":"2007-12-11","o":17.92,"h":17.93,"l":16.46,"c":16.83,"v":569300},{"d":"2007-12-12","o":17.27,"h":17.63,"l":16.34,"c":16.72,"v":514900},{"d":"2007-12-13","o":16.47,"h":16.65,"l":16.3,"c":16.53,"v":238900},{"d":"2007-12-14","o":16.48,"h":16.48,"l":15.92,"c":15.92,"v":403700},{"d":"2007-12-17","o":15.73,"h":16.06,"l":15.71,"c":15.76,"v":415000},{"d":"2007-12-18","o":15.92,"h":16.39,"l":15.61,"c":16.33,"v":373100},{"d":"2007-12-19","o":16.34,"h":16.49,"l":16.1,"c":16.35,"v":174400},{"d":"2007-12-20","o":16.34,"h":16.6,"l":15.98,"c":16.22,"v":376700},{"d":"2007-12-21","o":16.45,"h":17.65,"l":15.95,"c":16.15,"v":559700},{"d":"2007-12-24","o":16.26,"h":16.57,"l":15.9,"c":16.5,"v":124400},{"d":"2007-12-26","o":16.31,"h":16.5,"l":15.97,"c":16.5,"v":242400},{"d":"2007-12-27","o":16.41,"h":16.78,"l":15.84,"c":15.99,"v":399000},{"d":"2007-12-28","o":16.07,"h":16.32,"l":15.93,"c":16.06,"v":176200},{"d":"2007-12-31","o":15.96,"h":16.23,"l":15.5,"c":16.04,"v":294200},{"d":"2008-01-02","o":16.05,"h":16.47,"l":15.39,"c":15.76,"v":397200},{"d":"2008-01-03","o":15.78,"h":15.91,"l":15.52,"c":15.75,"v":458300},{"d":"2008-01-04","o":15.57,"h":15.58,"l":14.36,"c":14.65,"v":717600},{"d":"2008-01-07","o":14.74,"h":15.1,"l":14.6,"c":14.83,"v":367500},{"d":"2008-01-08","o":14.84,"h":15.26,"l":14.15,"c":14.18,"v":308700},{"d":"2008-01-09","o":14.24,"h":14.61,"l":14,"c":14.59,"v":513800},{"d":"2008-01-10","o":14.37,"h":14.63,"l":14.09,"c":14.26,"v":426400},{"d":"2008-01-11","o":14.2,"h":14.32,"l":13.89,"c":13.89,"v":218600},{"d":"2008-01-14","o":13.96,"h":14.25,"l":13.88,"c":13.92,"v":339700},{"d":"2008-01-15","o":13.66,"h":13.75,"l":13.11,"c":13.35,"v":428400},{"d":"2008-01-16","o":13.34,"h":13.83,"l":13.22,"c":13.49,"v":727400},{"d":"2008-01-17","o":13.54,"h":13.78,"l":13.41,"c":13.51,"v":599800},{"d":"2008-01-18","o":13.34,"h":13.74,"l":13.22,"c":13.41,"v":582600},{"d":"2008-01-22","o":12.9,"h":14.14,"l":12.54,"c":13.41,"v":557200},{"d":"2008-01-23","o":13.1,"h":14.29,"l":12.88,"c":14.11,"v":1034800},{"d":"2008-01-24","o":14.19,"h":14.48,"l":13.34,"c":13.34,"v":767100},{"d":"2008-01-25","o":13.66,"h":13.88,"l":13.19,"c":13.39,"v":490600},{"d":"2008-01-28","o":13.33,"h":13.56,"l":12.99,"c":13.36,"v":699900},{"d":"2008-01-29","o":13.42,"h":13.54,"l":13.11,"c":13.19,"v":770900},{"d":"2008-01-30","o":13.09,"h":13.39,"l":12.8,"c":12.88,"v":566700},{"d":"2008-01-31","o":12.8,"h":13.64,"l":12.64,"c":13.55,"v":598100},{"d":"2008-02-01","o":13.58,"h":14.23,"l":13.46,"c":14.11,"v":950700},{"d":"2008-02-04","o":14.01,"h":14.07,"l":13.55,"c":13.8,"v":551000},{"d":"2008-02-05","o":13.54,"h":13.55,"l":12.4,"c":13.16,"v":578300},{"d":"2008-02-06","o":13.29,"h":13.66,"l":12.97,"c":13.45,"v":338000},{"d":"2008-02-07","o":13.4,"h":14.05,"l":13.32,"c":13.82,"v":340100},{"d":"2008-02-08","o":13.81,"h":13.98,"l":13.39,"c":13.6,"v":225800},{"d":"2008-02-11","o":13.58,"h":13.97,"l":13.3,"c":13.87,"v":337700},{"d":"2008-02-12","o":13.8,"h":14.23,"l":13.56,"c":13.67,"v":295000},{"d":"2008-02-13","o":14.86,"h":16.49,"l":14.86,"c":15.8,"v":1697900},{"d":"2008-02-14","o":15.87,"h":16.09,"l":14.35,"c":14.75,"v":702700},{"d":"2008-02-15","o":14.62,"h":14.71,"l":14.1,"c":14.45,"v":693600},{"d":"2008-02-19","o":14.62,"h":14.99,"l":14.44,"c":14.57,"v":347200},{"d":"2008-02-20","o":14.51,"h":15,"l":14.51,"c":14.96,"v":912700},{"d":"2008-02-21","o":14.81,"h":14.85,"l":14.1,"c":14.21,"v":653800},{"d":"2008-02-22","o":14.35,"h":14.4,"l":13.68,"c":13.96,"v":489900},{"d":"2008-02-25","o":13.94,"h":14.16,"l":13.67,"c":14.14,"v":314900},{"d":"2008-02-26","o":14.02,"h":14.34,"l":13.67,"c":14.08,"v":611500},{"d":"2008-02-27","o":13.91,"h":14.18,"l":13.79,"c":14.09,"v":226200},{"d":"2008-02-28","o":14,"h":14.15,"l":13.81,"c":14.03,"v":313300},{"d":"2008-02-29","o":13.83,"h":14.04,"l":13.75,"c":13.87,"v":470500},{"d":"2008-03-03","o":13.82,"h":14.51,"l":13.73,"c":14.03,"v":735200},{"d":"2008-03-04","o":13.86,"h":14.17,"l":13.81,"c":14.03,"v":408700},{"d":"2008-03-05","o":14.1,"h":14.13,"l":13.65,"c":13.86,"v":183200},{"d":"2008-03-06","o":13.76,"h":13.82,"l":13.06,"c":13.17,"v":366700},{"d":"2008-03-07","o":13.05,"h":13.56,"l":12.83,"c":13.08,"v":339800},{"d":"2008-03-10","o":13.19,"h":13.32,"l":12.99,"c":13.17,"v":267600},{"d":"2008-03-11","o":13.57,"h":14.01,"l":13.38,"c":13.7,"v":714000},{"d":"2008-03-12","o":13.72,"h":13.87,"l":13.35,"c":13.4,"v":198300},{"d":"2008-03-13","o":13.22,"h":13.8,"l":13.2,"c":13.62,"v":354400},{"d":"2008-03-14","o":13.71,"h":13.71,"l":13.1,"c":13.24,"v":235700},{"d":"2008-03-17","o":12.89,"h":14,"l":12.89,"c":13.37,"v":357900},{"d":"2008-03-18","o":13.77,"h":14.16,"l":13.43,"c":13.92,"v":431500},{"d":"2008-03-19","o":13.9,"h":14.43,"l":13.6,"c":13.62,"v":340100},{"d":"2008-03-20","o":13.84,"h":14.21,"l":13.41,"c":14.08,"v":1226500},{"d":"2008-03-24","o":14.14,"h":14.94,"l":14.09,"c":14.75,"v":466700},{"d":"2008-03-25","o":14.67,"h":14.67,"l":13.38,"c":13.6,"v":625900},{"d":"2008-03-26","o":13.64,"h":13.65,"l":13.09,"c":13.11,"v":546100},{"d":"2008-03-27","o":13.21,"h":13.36,"l":12.96,"c":13.11,"v":219900},{"d":"2008-03-28","o":13.1,"h":13.27,"l":13.04,"c":13.1,"v":377400},{"d":"2008-03-31","o":13.1,"h":13.87,"l":13.1,"c":13.57,"v":393400},{"d":"2008-04-01","o":13.58,"h":14.36,"l":13.57,"c":14.24,"v":440100},{"d":"2008-04-02","o":14.14,"h":14.36,"l":13.72,"c":13.93,"v":255900},{"d":"2008-04-03","o":13.86,"h":13.93,"l":13.5,"c":13.63,"v":417400},{"d":"2008-04-04","o":13.66,"h":14.15,"l":13.41,"c":13.55,"v":288800},{"d":"2008-04-07","o":13.71,"h":14.04,"l":13.58,"c":13.79,"v":239000},{"d":"2008-04-08","o":13.65,"h":14.06,"l":13.65,"c":13.98,"v":162000},{"d":"2008-04-09","o":13.92,"h":13.97,"l":13.3,"c":13.48,"v":292600},{"d":"2008-04-10","o":13.48,"h":13.62,"l":13.31,"c":13.47,"v":162200},{"d":"2008-04-11","o":13.36,"h":13.45,"l":12.99,"c":13.05,"v":327100},{"d":"2008-04-14","o":13.03,"h":13.2,"l":13,"c":13.1,"v":237400},{"d":"2008-04-15","o":13.16,"h":13.25,"l":13.09,"c":13.2,"v":282100},{"d":"2008-04-16","o":13.24,"h":13.78,"l":13.17,"c":13.47,"v":270200},{"d":"2008-04-17","o":13.43,"h":13.55,"l":13.35,"c":13.45,"v":131000},{"d":"2008-04-18","o":13.67,"h":14.12,"l":13.67,"c":13.8,"v":229900},{"d":"2008-04-21","o":13.64,"h":13.81,"l":13.35,"c":13.52,"v":175900},{"d":"2008-04-22","o":13.61,"h":13.61,"l":12.99,"c":13.1,"v":681000},{"d":"2008-04-23","o":13.15,"h":13.24,"l":12.97,"c":13.07,"v":388000},{"d":"2008-04-24","o":13.06,"h":13.7,"l":12.96,"c":13.48,"v":246600},{"d":"2008-04-25","o":13.57,"h":13.74,"l":13.03,"c":13.5,"v":148000},{"d":"2008-04-28","o":13.51,"h":14.2,"l":13.35,"c":13.85,"v":374400},{"d":"2008-04-29","o":13.81,"h":14.32,"l":13.76,"c":13.97,"v":282800},{"d":"2008-04-30","o":13.99,"h":14.49,"l":13.89,"c":13.92,"v":235500},{"d":"2008-05-01","o":13.88,"h":15.09,"l":13.86,"c":14.67,"v":310600},{"d":"2008-05-02","o":14.82,"h":15.07,"l":14.56,"c":14.85,"v":306300},{"d":"2008-05-05","o":14.76,"h":14.95,"l":14.57,"c":14.88,"v":250700},{"d":"2008-05-06","o":14.93,"h":15.18,"l":14.47,"c":15.05,"v":330900},{"d":"2008-05-07","o":14.45,"h":14.56,"l":13.8,"c":14.3,"v":765600},{"d":"2008-05-08","o":14.3,"h":14.45,"l":14.15,"c":14.33,"v":314000},{"d":"2008-05-09","o":14.06,"h":14.53,"l":14.06,"c":14.5,"v":208400},{"d":"2008-05-12","o":14.5,"h":15.2,"l":14.47,"c":15.15,"v":261700},{"d":"2008-05-13","o":15.2,"h":15.22,"l":14.75,"c":15.08,"v":661100},{"d":"2008-05-14","o":15.2,"h":15.36,"l":15,"c":15.18,"v":524600},{"d":"2008-05-15","o":15.12,"h":15.58,"l":14.86,"c":15.3,"v":624000},{"d":"2008-05-16","o":15.55,"h":15.59,"l":15.22,"c":15.4,"v":510900},{"d":"2008-05-19","o":15.35,"h":15.8,"l":15.25,"c":15.42,"v":867500},{"d":"2008-05-20","o":15.32,"h":15.54,"l":14.92,"c":15.01,"v":481400},{"d":"2008-05-21","o":15.1,"h":15.19,"l":14.5,"c":14.84,"v":413800},{"d":"2008-05-22","o":14.87,"h":15.55,"l":14.78,"c":15.45,"v":447000},{"d":"2008-05-23","o":15.35,"h":15.41,"l":14.83,"c":14.91,"v":159300},{"d":"2008-05-27","o":14.95,"h":15.35,"l":14.86,"c":15.15,"v":151300},{"d":"2008-05-28","o":15.18,"h":15.38,"l":14.79,"c":15.02,"v":134000},{"d":"2008-05-29","o":14.99,"h":15.59,"l":14.99,"c":15.28,"v":209800},{"d":"2008-05-30","o":15.23,"h":15.42,"l":14.95,"c":15.34,"v":273600},{"d":"2008-06-02","o":15.34,"h":15.34,"l":14.38,"c":14.75,"v":320800},{"d":"2008-06-03","o":14.75,"h":14.79,"l":14.5,"c":14.67,"v":206400},{"d":"2008-06-04","o":14.59,"h":15.28,"l":14.57,"c":14.95,"v":257900},{"d":"2008-06-05","o":14.99,"h":15.26,"l":14.95,"c":15.25,"v":511000},{"d":"2008-06-06","o":15.13,"h":15.13,"l":14.61,"c":14.65,"v":246100},{"d":"2008-06-09","o":14.66,"h":14.66,"l":13.8,"c":14.06,"v":376500},{"d":"2008-06-10","o":14.06,"h":14.23,"l":13.92,"c":13.98,"v":506300},{"d":"2008-06-11","o":13.98,"h":13.98,"l":13.37,"c":13.37,"v":337200},{"d":"2008-06-12","o":13.5,"h":13.77,"l":13.35,"c":13.59,"v":786700},{"d":"2008-06-13","o":13.74,"h":13.89,"l":13.39,"c":13.57,"v":204500},{"d":"2008-06-16","o":13.49,"h":13.78,"l":13.43,"c":13.71,"v":223200},{"d":"2008-06-17","o":13.75,"h":13.78,"l":13.55,"c":13.6,"v":210900},{"d":"2008-06-18","o":13.56,"h":13.78,"l":13.5,"c":13.72,"v":323700},{"d":"2008-06-19","o":13.71,"h":14.08,"l":13.61,"c":14.08,"v":390200},{"d":"2008-06-20","o":13.94,"h":14.08,"l":13.39,"c":13.63,"v":477700},{"d":"2008-06-23","o":13.57,"h":13.71,"l":13.3,"c":13.41,"v":258500},{"d":"2008-06-24","o":13.3,"h":13.34,"l":12.71,"c":12.71,"v":298800},{"d":"2008-06-25","o":12.74,"h":12.9,"l":12.05,"c":12.23,"v":560800},{"d":"2008-06-26","o":12.16,"h":12.16,"l":11.71,"c":11.83,"v":255100},{"d":"2008-06-27","o":11.83,"h":11.83,"l":11.26,"c":11.43,"v":677800},{"d":"2008-06-30","o":11.26,"h":11.69,"l":11.21,"c":11.23,"v":308800},{"d":"2008-07-01","o":11.09,"h":11.19,"l":10.63,"c":11.05,"v":432900},{"d":"2008-07-02","o":11.06,"h":11.06,"l":10.18,"c":10.42,"v":823000},{"d":"2008-07-03","o":10.4,"h":10.49,"l":10,"c":10.21,"v":431800},{"d":"2008-07-07","o":10.2,"h":10.25,"l":9.7,"c":9.97,"v":379700},{"d":"2008-07-08","o":9.97,"h":9.97,"l":8.74,"c":9.08,"v":1137400},{"d":"2008-07-09","o":9.1,"h":9.1,"l":8.54,"c":8.58,"v":586700},{"d":"2008-07-10","o":8.59,"h":8.67,"l":8.37,"c":8.61,"v":795800},{"d":"2008-07-11","o":8.54,"h":8.59,"l":8.28,"c":8.43,"v":422400},{"d":"2008-07-14","o":8.5,"h":8.5,"l":8.14,"c":8.34,"v":378100},{"d":"2008-07-15","o":8.23,"h":8.23,"l":7.71,"c":7.83,"v":925800},{"d":"2008-07-16","o":7.8,"h":7.99,"l":7.58,"c":7.95,"v":1044100},{"d":"2008-07-17","o":7.93,"h":8.04,"l":7.74,"c":7.95,"v":2011900},{"d":"2008-07-18","o":7.92,"h":7.95,"l":7.7,"c":7.89,"v":1454300},{"d":"2008-07-21","o":7.88,"h":7.92,"l":7.77,"c":7.88,"v":463500},{"d":"2008-07-22","o":7.89,"h":8.39,"l":7.82,"c":8.25,"v":926900},{"d":"2008-07-23","o":8.3,"h":8.78,"l":8.29,"c":8.62,"v":831900},{"d":"2008-07-24","o":8.66,"h":8.72,"l":8.29,"c":8.34,"v":362100},{"d":"2008-07-25","o":8.42,"h":8.57,"l":8.28,"c":8.4,"v":351700},{"d":"2008-07-28","o":8.4,"h":8.45,"l":8.26,"c":8.35,"v":354300},{"d":"2008-07-29","o":8.37,"h":8.77,"l":8.35,"c":8.71,"v":344200},{"d":"2008-07-30","o":8.74,"h":9,"l":8.46,"c":8.79,"v":525400},{"d":"2008-07-31","o":8.65,"h":8.86,"l":8.56,"c":8.57,"v":289900},{"d":"2008-08-01","o":8.61,"h":8.89,"l":8.42,"c":8.81,"v":235800},{"d":"2008-08-04","o":8.74,"h":8.85,"l":8.28,"c":8.47,"v":260300},{"d":"2008-08-05","o":8.49,"h":9.03,"l":8.49,"c":8.99,"v":396800},{"d":"2008-08-06","o":8.25,"h":8.4,"l":6.9,"c":7.26,"v":2431100},{"d":"2008-08-07","o":7.19,"h":7.25,"l":6.95,"c":7.15,"v":1276800},{"d":"2008-08-08","o":7.22,"h":7.69,"l":6.87,"c":7.52,"v":492700},{"d":"2008-08-11","o":7.53,"h":8.09,"l":7.45,"c":7.93,"v":454400},{"d":"2008-08-12","o":7.97,"h":8.21,"l":7.87,"c":7.99,"v":389400},{"d":"2008-08-13","o":7.99,"h":8.62,"l":7.97,"c":8.44,"v":392000},{"d":"2008-08-14","o":8.36,"h":8.85,"l":8.36,"c":8.74,"v":325600},{"d":"2008-08-15","o":8.71,"h":9.31,"l":8.71,"c":8.91,"v":413600},{"d":"2008-08-18","o":8.97,"h":9.17,"l":8.76,"c":8.85,"v":334200},{"d":"2008-08-19","o":8.87,"h":8.88,"l":8.59,"c":8.64,"v":664000},{"d":"2008-08-20","o":8.69,"h":9.03,"l":8.34,"c":8.39,"v":378300},{"d":"2008-08-21","o":8.31,"h":8.5,"l":8.12,"c":8.22,"v":196200},{"d":"2008-08-22","o":8.24,"h":8.64,"l":8.18,"c":8.6,"v":161100},{"d":"2008-08-25","o":8.61,"h":8.61,"l":8.15,"c":8.2,"v":213500},{"d":"2008-08-26","o":8.2,"h":8.46,"l":8.13,"c":8.44,"v":297200},{"d":"2008-08-27","o":8.43,"h":8.77,"l":8.36,"c":8.48,"v":275700},{"d":"2008-08-28","o":8.46,"h":8.82,"l":8.38,"c":8.75,"v":181300},{"d":"2008-08-29","o":8.8,"h":8.83,"l":8.41,"c":8.49,"v":164500},{"d":"2008-09-02","o":8.59,"h":8.91,"l":8.26,"c":8.68,"v":518500},{"d":"2008-09-03","o":8.68,"h":8.78,"l":8.38,"c":8.67,"v":324400},{"d":"2008-09-04","o":8.59,"h":8.65,"l":8.31,"c":8.48,"v":211400},{"d":"2008-09-05","o":8.47,"h":8.79,"l":8.37,"c":8.71,"v":239000},{"d":"2008-09-08","o":9.11,"h":9.36,"l":8.95,"c":9.29,"v":333800},{"d":"2008-09-09","o":9.36,"h":9.65,"l":9.01,"c":9.05,"v":320300},{"d":"2008-09-10","o":9.17,"h":9.27,"l":8.84,"c":9,"v":269400},{"d":"2008-09-11","o":8.98,"h":9.11,"l":8.8,"c":9.09,"v":196900},{"d":"2008-09-12","o":9.03,"h":9.15,"l":8.78,"c":8.87,"v":217600},{"d":"2008-09-15","o":8.58,"h":8.86,"l":8.4,"c":8.45,"v":321800},{"d":"2008-09-16","o":8.33,"h":9.03,"l":7.93,"c":9.03,"v":499000},{"d":"2008-09-17","o":8.88,"h":8.96,"l":8.38,"c":8.73,"v":791700},{"d":"2008-09-18","o":8.93,"h":9.75,"l":8.87,"c":9.16,"v":879100},{"d":"2008-09-19","o":9.21,"h":9.49,"l":8.29,"c":9.49,"v":906100},{"d":"2008-09-22","o":9.5,"h":9.5,"l":8.68,"c":8.73,"v":234800},{"d":"2008-09-23","o":8.73,"h":9.03,"l":8.58,"c":8.61,"v":299700},{"d":"2008-09-24","o":8.61,"h":8.62,"l":7.87,"c":7.93,"v":457300},{"d":"2008-09-25","o":7.9,"h":8.3,"l":7.74,"c":7.97,"v":483600},{"d":"2008-09-26","o":7.86,"h":7.94,"l":7.65,"c":7.74,"v":256000},{"d":"2008-09-29","o":7.6,"h":7.65,"l":7.04,"c":7.17,"v":382000},{"d":"2008-09-30","o":7.24,"h":7.6,"l":6.99,"c":7.54,"v":370500},{"d":"2008-10-01","o":7.29,"h":7.38,"l":7.02,"c":7.28,"v":225900},{"d":"2008-10-02","o":7.22,"h":7.26,"l":6.79,"c":6.88,"v":329900},{"d":"2008-10-03","o":6.99,"h":7.06,"l":6.68,"c":6.72,"v":400500},{"d":"2008-10-06","o":6.37,"h":6.58,"l":5.76,"c":6.32,"v":749700},{"d":"2008-10-07","o":6.41,"h":6.52,"l":5.57,"c":5.6,"v":299100},{"d":"2008-10-08","o":5.38,"h":5.77,"l":5.25,"c":5.34,"v":365900},{"d":"2008-10-09","o":5.45,"h":5.45,"l":4.52,"c":4.55,"v":378600},{"d":"2008-10-10","o":4.21,"h":4.9,"l":3.89,"c":4.87,"v":578000},{"d":"2008-10-13","o":5.14,"h":5.21,"l":4.84,"c":5.21,"v":154400},{"d":"2008-10-14","o":5.36,"h":5.38,"l":4.78,"c":4.9,"v":316700},{"d":"2008-10-15","o":4.83,"h":4.91,"l":4.6,"c":4.6,"v":413800},{"d":"2008-10-16","o":4.63,"h":4.65,"l":3.64,"c":4.1,"v":502000},{"d":"2008-10-17","o":4.01,"h":4.4,"l":3.84,"c":4.09,"v":384800},{"d":"2008-10-20","o":4.2,"h":4.2,"l":3.82,"c":4.01,"v":290200},{"d":"2008-10-21","o":3.94,"h":4.07,"l":3.75,"c":3.76,"v":444200},{"d":"2008-10-22","o":3.65,"h":3.65,"l":3.22,"c":3.28,"v":271900},{"d":"2008-10-23","o":3.31,"h":3.89,"l":2.51,"c":2.88,"v":618400},{"d":"2008-10-24","o":2.69,"h":2.94,"l":2.6,"c":2.87,"v":788900},{"d":"2008-10-27","o":2.8,"h":2.8,"l":2.4,"c":2.63,"v":973100},{"d":"2008-10-28","o":2.7,"h":2.72,"l":2.38,"c":2.42,"v":1088700},{"d":"2008-10-29","o":2.46,"h":2.63,"l":2.4,"c":2.44,"v":592300},{"d":"2008-10-30","o":2.44,"h":2.6,"l":2.41,"c":2.6,"v":315100},{"d":"2008-10-31","o":2.65,"h":2.99,"l":2.57,"c":2.82,"v":546600},{"d":"2008-11-03","o":2.82,"h":3.22,"l":2.64,"c":2.99,"v":353300},{"d":"2008-11-04","o":3.06,"h":3.13,"l":2.68,"c":2.76,"v":321100},{"d":"2008-11-05","o":2.83,"h":3.22,"l":2.71,"c":2.83,"v":456100},{"d":"2008-11-06","o":2.74,"h":2.8,"l":2.57,"c":2.62,"v":274000},{"d":"2008-11-07","o":2.66,"h":2.76,"l":2.42,"c":2.47,"v":401200},{"d":"2008-11-10","o":2.52,"h":2.63,"l":2.23,"c":2.25,"v":181900},{"d":"2008-11-11","o":2.24,"h":2.27,"l":2.07,"c":2.07,"v":167200},{"d":"2008-11-12","o":2.04,"h":2.06,"l":1.74,"c":1.74,"v":407900},{"d":"2008-11-13","o":1.75,"h":1.77,"l":1.33,"c":1.39,"v":635000},{"d":"2008-11-14","o":1.4,"h":1.43,"l":1.14,"c":1.15,"v":844000},{"d":"2008-11-17","o":1.18,"h":1.18,"l":0.89,"c":0.91,"v":344300},{"d":"2008-11-18","o":0.91,"h":1.03,"l":0.73,"c":0.79,"v":5868000},{"d":"2008-11-19","o":0.79,"h":1.16,"l":0.79,"c":1.09,"v":1220700},{"d":"2008-11-20","o":1.14,"h":1.29,"l":0.96,"c":0.98,"v":1265000},{"d":"2008-11-21","o":1.01,"h":1.07,"l":0.96,"c":1.07,"v":923800},{"d":"2008-11-24","o":1.07,"h":1.09,"l":0.95,"c":0.99,"v":508000},{"d":"2008-11-25","o":1,"h":1.03,"l":0.84,"c":0.9,"v":382700},{"d":"2008-11-26","o":0.83,"h":0.93,"l":0.65,"c":0.93,"v":2947500},{"d":"2008-11-28","o":0.94,"h":0.95,"l":0.9,"c":0.92,"v":183900},{"d":"2008-12-01","o":0.9,"h":1.03,"l":0.9,"c":0.95,"v":309700},{"d":"2008-12-02","o":0.98,"h":1.45,"l":0.94,"c":1.45,"v":290700},{"d":"2008-12-03","o":1.41,"h":1.62,"l":1.39,"c":1.6,"v":406400},{"d":"2008-12-04","o":1.58,"h":1.95,"l":1.58,"c":1.78,"v":487900},{"d":"2008-12-05","o":1.77,"h":2,"l":1.72,"c":1.99,"v":226200},{"d":"2008-12-08","o":2.09,"h":2.12,"l":1.89,"c":1.99,"v":593300},{"d":"2008-12-09","o":1.97,"h":2.13,"l":1.69,"c":1.98,"v":584700},{"d":"2008-12-10","o":2,"h":2.13,"l":1.97,"c":2.11,"v":517300},{"d":"2008-12-11","o":2.08,"h":2.18,"l":1.94,"c":2.1,"v":462100},{"d":"2008-12-12","o":2.05,"h":2.8,"l":2.05,"c":2.6,"v":390000},{"d":"2008-12-15","o":2.63,"h":2.76,"l":2.26,"c":2.38,"v":297200},{"d":"2008-12-16","o":2.41,"h":2.75,"l":2.01,"c":2.52,"v":630900},{"d":"2008-12-17","o":2.49,"h":2.55,"l":2.37,"c":2.54,"v":289900},{"d":"2008-12-18","o":2.53,"h":2.97,"l":2.53,"c":2.76,"v":289200},{"d":"2008-12-19","o":2.86,"h":3.83,"l":2.79,"c":3.6,"v":879900},{"d":"2008-12-22","o":3.56,"h":3.7,"l":2.93,"c":3.04,"v":508300},{"d":"2008-12-23","o":3.07,"h":3.54,"l":3.05,"c":3.37,"v":405800},{"d":"2008-12-24","o":3.37,"h":3.42,"l":3.24,"c":3.41,"v":248600},{"d":"2008-12-26","o":3.44,"h":3.46,"l":3.27,"c":3.36,"v":124400},{"d":"2008-12-29","o":3.34,"h":3.47,"l":3.19,"c":3.21,"v":331800},{"d":"2008-12-30","o":3.24,"h":3.35,"l":2.51,"c":2.56,"v":479600},{"d":"2008-12-31","o":2.56,"h":3.46,"l":2.56,"c":3.45,"v":476700},{"d":"2009-01-02","o":3.43,"h":3.88,"l":3.11,"c":3.82,"v":388400},{"d":"2009-01-05","o":3.79,"h":3.95,"l":3.4,"c":3.92,"v":560000},{"d":"2009-01-06","o":3.93,"h":4.79,"l":3.92,"c":4.5,"v":467100},{"d":"2009-01-07","o":4.47,"h":4.7,"l":4.05,"c":4.17,"v":553700},{"d":"2009-01-08","o":4,"h":4.65,"l":3.56,"c":4.63,"v":562100},{"d":"2009-01-09","o":4.6,"h":4.63,"l":3.94,"c":3.94,"v":327200},{"d":"2009-01-12","o":3.95,"h":3.95,"l":3.1,"c":3.4,"v":357200},{"d":"2009-01-13","o":3.41,"h":3.75,"l":3.27,"c":3.57,"v":294800},{"d":"2009-01-14","o":3.5,"h":3.53,"l":3.13,"c":3.41,"v":276800},{"d":"2009-01-15","o":3.44,"h":3.44,"l":2.8,"c":3.27,"v":765200},{"d":"2009-01-16","o":3.29,"h":3.35,"l":2.84,"c":2.94,"v":419700},{"d":"2009-01-20","o":2.85,"h":2.89,"l":2.37,"c":2.41,"v":361600},{"d":"2009-01-21","o":2.45,"h":2.54,"l":1.85,"c":2.23,"v":752200},{"d":"2009-01-22","o":2.18,"h":2.32,"l":1.94,"c":2.01,"v":272500},{"d":"2009-01-23","o":1.96,"h":1.96,"l":1.69,"c":1.79,"v":345300},{"d":"2009-01-26","o":1.8,"h":1.83,"l":1.75,"c":1.77,"v":181100},{"d":"2009-01-27","o":1.77,"h":1.81,"l":1.75,"c":1.76,"v":116900},{"d":"2009-01-28","o":1.79,"h":1.8,"l":1.56,"c":1.65,"v":282800},{"d":"2009-01-29","o":1.64,"h":2,"l":1.61,"c":1.92,"v":308000},{"d":"2009-01-30","o":1.96,"h":1.96,"l":1.7,"c":1.92,"v":296500},{"d":"2009-02-02","o":1.87,"h":1.95,"l":1.86,"c":1.91,"v":201700},{"d":"2009-02-03","o":1.92,"h":2.17,"l":1.73,"c":2.1,"v":324000},{"d":"2009-02-04","o":2.11,"h":2.12,"l":1.69,"c":1.75,"v":223000},{"d":"2009-02-05","o":1.73,"h":1.98,"l":1.44,"c":1.81,"v":318800},{"d":"2009-02-06","o":1.8,"h":2,"l":1.8,"c":1.98,"v":215100},{"d":"2009-02-09","o":1.98,"h":2.02,"l":1.91,"c":1.97,"v":93700},{"d":"2009-02-10","o":1.96,"h":2.02,"l":1.73,"c":1.73,"v":161900},{"d":"2009-02-11","o":1.73,"h":1.87,"l":1.73,"c":1.8,"v":107000},{"d":"2009-02-12","o":1.77,"h":1.77,"l":1.61,"c":1.69,"v":77600},{"d":"2009-02-13","o":1.7,"h":1.99,"l":1.69,"c":1.89,"v":202400},{"d":"2009-02-17","o":1.82,"h":1.85,"l":1.4,"c":1.4,"v":324000},{"d":"2009-02-18","o":1.42,"h":1.42,"l":1.31,"c":1.34,"v":115800},{"d":"2009-02-19","o":1.35,"h":1.38,"l":1.15,"c":1.17,"v":112100},{"d":"2009-02-20","o":1.15,"h":1.19,"l":1.02,"c":1.03,"v":130400},{"d":"2009-02-23","o":1.15,"h":1.15,"l":0.97,"c":0.97,"v":207200},{"d":"2009-02-24","o":1.02,"h":1.15,"l":1,"c":1.09,"v":221000},{"d":"2009-02-25","o":1.12,"h":1.12,"l":0.88,"c":0.9,"v":262900},{"d":"2009-02-26","o":0.92,"h":0.95,"l":0.67,"c":0.67,"v":569000},{"d":"2009-02-27","o":0.72,"h":1.22,"l":0.69,"c":0.95,"v":697600},{"d":"2009-03-02","o":1,"h":1.64,"l":0.99,"c":1.52,"v":539500},{"d":"2009-03-03","o":1.7,"h":1.71,"l":1.18,"c":1.2,"v":350900},{"d":"2009-03-04","o":1.2,"h":1.4,"l":1.19,"c":1.35,"v":238900},{"d":"2009-03-05","o":1.33,"h":1.4,"l":1.18,"c":1.19,"v":168300},{"d":"2009-03-06","o":1.21,"h":1.24,"l":1.04,"c":1.1,"v":421300},{"d":"2009-03-09","o":1.09,"h":1.3,"l":1.09,"c":1.23,"v":275800},{"d":"2009-03-10","o":1.25,"h":1.63,"l":1.25,"c":1.39,"v":293600},{"d":"2009-03-11","o":1.34,"h":1.59,"l":1.2,"c":1.25,"v":186100},{"d":"2009-03-12","o":1.25,"h":1.31,"l":1.17,"c":1.23,"v":357400},{"d":"2009-03-13","o":1.28,"h":1.28,"l":1.17,"c":1.22,"v":350100},{"d":"2009-03-16","o":1.22,"h":1.24,"l":1.18,"c":1.2,"v":139700},{"d":"2009-03-17","o":1.21,"h":1.27,"l":1.11,"c":1.25,"v":206600},{"d":"2009-03-18","o":1.25,"h":1.45,"l":1.24,"c":1.38,"v":216900},{"d":"2009-03-19","o":1.4,"h":1.4,"l":1.2,"c":1.24,"v":151300},{"d":"2009-03-20","o":1.25,"h":1.52,"l":1.19,"c":1.27,"v":669300},{"d":"2009-03-23","o":1.31,"h":1.31,"l":1.25,"c":1.28,"v":272000},{"d":"2009-03-24","o":1.22,"h":1.3,"l":1.16,"c":1.16,"v":219900},{"d":"2009-03-25","o":1.17,"h":1.23,"l":1.13,"c":1.2,"v":252300},{"d":"2009-03-26","o":1.2,"h":1.32,"l":1.15,"c":1.32,"v":334100},{"d":"2009-03-27","o":1.29,"h":1.31,"l":1.21,"c":1.25,"v":196100},{"d":"2009-03-30","o":1.2,"h":1.22,"l":1.1,"c":1.16,"v":306300},{"d":"2009-03-31","o":1.18,"h":1.21,"l":0.98,"c":0.98,"v":426400},{"d":"2009-04-01","o":0.97,"h":1.2,"l":0.97,"c":1.2,"v":233700},{"d":"2009-04-02","o":1.25,"h":1.7,"l":1.23,"c":1.69,"v":437000},{"d":"2009-04-03","o":1.52,"h":1.75,"l":1.35,"c":1.47,"v":403100},{"d":"2009-04-06","o":1.51,"h":1.51,"l":1.2,"c":1.2,"v":611600},{"d":"2009-04-07","o":1.19,"h":1.24,"l":0.97,"c":1.12,"v":557000},{"d":"2009-04-08","o":1.13,"h":1.45,"l":1.13,"c":1.22,"v":472700},{"d":"2009-04-09","o":1.31,"h":1.33,"l":1.24,"c":1.27,"v":370100},{"d":"2009-04-13","o":1.25,"h":1.31,"l":1.23,"c":1.29,"v":188100},{"d":"2009-04-14","o":1.25,"h":1.27,"l":1.13,"c":1.14,"v":404000},{"d":"2009-04-15","o":1.15,"h":1.26,"l":1.15,"c":1.2,"v":304000},{"d":"2009-04-16","o":1.21,"h":1.31,"l":1.2,"c":1.31,"v":186600},{"d":"2009-04-17","o":1.32,"h":1.32,"l":1.22,"c":1.32,"v":214900},{"d":"2009-04-20","o":1.33,"h":1.37,"l":1.23,"c":1.24,"v":235800},{"d":"2009-04-21","o":1.24,"h":1.42,"l":1.24,"c":1.42,"v":181900},{"d":"2009-04-22","o":1.4,"h":2.2,"l":1.33,"c":2.05,"v":820100},{"d":"2009-04-23","o":2.05,"h":2.3,"l":1.8,"c":2.16,"v":582000},{"d":"2009-04-24","o":2.19,"h":2.29,"l":2.04,"c":2.22,"v":452500},{"d":"2009-04-27","o":2.17,"h":2.17,"l":1.8,"c":1.83,"v":316800},{"d":"2009-04-28","o":1.78,"h":2.03,"l":1.75,"c":1.99,"v":194400},{"d":"2009-04-29","o":2.04,"h":2.08,"l":1.85,"c":2.06,"v":312600},{"d":"2009-04-30","o":2.07,"h":2.34,"l":2.07,"c":2.09,"v":429900},{"d":"2009-05-01","o":2.09,"h":2.33,"l":2.01,"c":2.24,"v":371200},{"d":"2009-05-04","o":2.23,"h":2.71,"l":2.23,"c":2.69,"v":380200},{"d":"2009-05-05","o":2.73,"h":3.79,"l":2.65,"c":3.6,"v":1084100},{"d":"2009-05-06","o":3.6,"h":3.6,"l":2.75,"c":3.31,"v":945800},{"d":"2009-05-07","o":3.31,"h":3.47,"l":3.14,"c":3.16,"v":323000},{"d":"2009-05-08","o":3.22,"h":3.57,"l":3.14,"c":3.17,"v":473200},{"d":"2009-05-11","o":3.12,"h":3.3,"l":2.91,"c":3.25,"v":200200},{"d":"2009-05-12","o":3.26,"h":3.31,"l":2.95,"c":3.04,"v":539700},{"d":"2009-05-13","o":2.93,"h":3.06,"l":2.55,"c":2.57,"v":255200},{"d":"2009-05-14","o":2.57,"h":3.17,"l":2.37,"c":2.82,"v":315200},{"d":"2009-05-15","o":2.82,"h":3.02,"l":2.5,"c":2.58,"v":368000},{"d":"2009-05-18","o":2.62,"h":3.22,"l":2.62,"c":3.16,"v":358500},{"d":"2009-05-19","o":3.1,"h":3.13,"l":2.86,"c":3.05,"v":259700},{"d":"2009-05-20","o":3.06,"h":3.5,"l":2.9,"c":2.94,"v":294300},{"d":"2009-05-21","o":2.91,"h":3.04,"l":2.7,"c":2.78,"v":244500},{"d":"2009-05-22","o":2.8,"h":2.89,"l":2.65,"c":2.71,"v":216800},{"d":"2009-05-26","o":2.69,"h":3.01,"l":2.67,"c":2.91,"v":253500},{"d":"2009-05-27","o":2.91,"h":3.14,"l":2.91,"c":2.99,"v":243600},{"d":"2009-05-28","o":2.97,"h":3.16,"l":2.76,"c":2.94,"v":515000},{"d":"2009-05-29","o":2.94,"h":3.08,"l":2.83,"c":2.95,"v":279000},{"d":"2009-06-01","o":3.04,"h":3.45,"l":3.04,"c":3.43,"v":358200},{"d":"2009-06-02","o":3.4,"h":3.61,"l":3.28,"c":3.4,"v":330600},{"d":"2009-06-03","o":3.37,"h":3.38,"l":3.12,"c":3.21,"v":167700},{"d":"2009-06-04","o":3.18,"h":3.42,"l":3.03,"c":3.37,"v":211100},{"d":"2009-06-05","o":3.41,"h":3.59,"l":3.41,"c":3.5,"v":219000},{"d":"2009-06-08","o":3.45,"h":3.46,"l":3.1,"c":3.23,"v":374500},{"d":"2009-06-09","o":3.25,"h":3.31,"l":3.21,"c":3.29,"v":152100},{"d":"2009-06-10","o":3.33,"h":3.45,"l":3.26,"c":3.38,"v":293600},{"d":"2009-06-11","o":3.41,"h":3.44,"l":3.28,"c":3.36,"v":185800},{"d":"2009-06-12","o":3.36,"h":3.45,"l":3.26,"c":3.45,"v":184700},{"d":"2009-06-15","o":3.45,"h":3.46,"l":3.05,"c":3.16,"v":386400},{"d":"2009-06-16","o":3.2,"h":3.38,"l":3.02,"c":3.14,"v":419500},{"d":"2009-06-17","o":3.17,"h":3.32,"l":2.85,"c":3.14,"v":267300},{"d":"2009-06-18","o":3.13,"h":3.13,"l":2.86,"c":3.1,"v":184500},{"d":"2009-06-19","o":3.11,"h":3.27,"l":3.1,"c":3.25,"v":485200},{"d":"2009-06-22","o":3.18,"h":3.19,"l":2.84,"c":2.84,"v":314700},{"d":"2009-06-23","o":2.85,"h":3.14,"l":2.71,"c":2.89,"v":239100},{"d":"2009-06-24","o":2.92,"h":3.02,"l":2.65,"c":2.75,"v":451300},{"d":"2009-06-25","o":2.72,"h":2.86,"l":2.7,"c":2.84,"v":459500},{"d":"2009-06-26","o":2.84,"h":3.33,"l":2.77,"c":3.27,"v":848200},{"d":"2009-06-29","o":3.2,"h":3.26,"l":2.82,"c":3,"v":291600},{"d":"2009-06-30","o":3.01,"h":3.07,"l":2.7,"c":2.82,"v":618700},{"d":"2009-07-01","o":2.86,"h":3.06,"l":2.86,"c":3.02,"v":259800},{"d":"2009-07-02","o":2.9,"h":2.99,"l":2.8,"c":2.8,"v":275000},{"d":"2009-07-06","o":2.8,"h":3.02,"l":2.57,"c":2.67,"v":304300},{"d":"2009-07-07","o":2.67,"h":2.89,"l":2.55,"c":2.58,"v":331500},{"d":"2009-07-08","o":2.77,"h":2.83,"l":2.49,"c":2.56,"v":211800},{"d":"2009-07-09","o":2.58,"h":2.64,"l":2.46,"c":2.49,"v":156800},{"d":"2009-07-10","o":2.47,"h":2.56,"l":2.42,"c":2.43,"v":173500},{"d":"2009-07-13","o":2.43,"h":2.43,"l":2.24,"c":2.38,"v":186100},{"d":"2009-07-14","o":2.4,"h":2.53,"l":2.4,"c":2.46,"v":215200},{"d":"2009-07-15","o":2.5,"h":2.88,"l":2.45,"c":2.77,"v":435600},{"d":"2009-07-16","o":2.75,"h":2.97,"l":2.65,"c":2.95,"v":223300},{"d":"2009-07-17","o":2.96,"h":2.96,"l":2.78,"c":2.84,"v":300900},{"d":"2009-07-20","o":2.86,"h":3.14,"l":2.83,"c":3.13,"v":302400},{"d":"2009-07-21","o":3.14,"h":3.17,"l":2.88,"c":3.1,"v":234800},{"d":"2009-07-22","o":3.08,"h":3.08,"l":2.89,"c":3.04,"v":116200},{"d":"2009-07-23","o":3.04,"h":3.96,"l":2.98,"c":3.84,"v":837200},{"d":"2009-07-24","o":3.7,"h":3.82,"l":3.39,"c":3.67,"v":645800},{"d":"2009-07-27","o":3.52,"h":4.95,"l":3.52,"c":4.41,"v":1402200},{"d":"2009-07-28","o":4.32,"h":4.66,"l":4.28,"c":4.61,"v":762800},{"d":"2009-07-29","o":4.55,"h":4.73,"l":4.52,"c":4.55,"v":473100},{"d":"2009-07-30","o":4.61,"h":4.9,"l":4.56,"c":4.64,"v":687000},{"d":"2009-07-31","o":4.63,"h":4.82,"l":4.37,"c":4.37,"v":813900},{"d":"2009-08-03","o":4.34,"h":4.64,"l":4.3,"c":4.5,"v":775700},{"d":"2009-08-04","o":4.5,"h":4.71,"l":3.93,"c":4.32,"v":925000},{"d":"2009-08-05","o":4.34,"h":4.54,"l":4.18,"c":4.42,"v":515000},{"d":"2009-08-06","o":4.44,"h":4.63,"l":4.26,"c":4.45,"v":646800},{"d":"2009-08-07","o":4.53,"h":5.06,"l":4.44,"c":4.83,"v":741900},{"d":"2009-08-10","o":4.86,"h":5.01,"l":4.56,"c":4.91,"v":593400},{"d":"2009-08-11","o":4.9,"h":4.94,"l":4.64,"c":4.72,"v":159500},{"d":"2009-08-12","o":4.72,"h":4.83,"l":4.66,"c":4.68,"v":354500},{"d":"2009-08-13","o":4.69,"h":4.87,"l":4.69,"c":4.8,"v":276800},{"d":"2009-08-14","o":4.8,"h":4.92,"l":4.6,"c":4.76,"v":282500},{"d":"2009-08-17","o":4.64,"h":4.8,"l":4.5,"c":4.7,"v":360300},{"d":"2009-08-18","o":4.71,"h":5.4,"l":4.65,"c":5.27,"v":639900},{"d":"2009-08-19","o":5.25,"h":5.39,"l":4.91,"c":5.27,"v":651100},{"d":"2009-08-20","o":5.18,"h":5.56,"l":5.18,"c":5.37,"v":933700},{"d":"2009-08-21","o":5.53,"h":5.75,"l":5.4,"c":5.57,"v":683000},{"d":"2009-08-24","o":5.64,"h":5.65,"l":5.24,"c":5.51,"v":411900},{"d":"2009-08-25","o":5.53,"h":6,"l":5.52,"c":5.88,"v":448800},{"d":"2009-08-26","o":5.89,"h":5.96,"l":5.7,"c":5.92,"v":270600},{"d":"2009-08-27","o":5.86,"h":6.02,"l":5.7,"c":5.87,"v":281000},{"d":"2009-08-28","o":5.9,"h":5.97,"l":5.63,"c":5.76,"v":231900},{"d":"2009-08-31","o":5.74,"h":5.74,"l":5.58,"c":5.6,"v":281900},{"d":"2009-09-01","o":5.63,"h":5.8,"l":5.5,"c":5.61,"v":477900},{"d":"2009-09-02","o":5.6,"h":5.62,"l":5.33,"c":5.58,"v":192200},{"d":"2009-09-03","o":5.59,"h":5.64,"l":5.34,"c":5.59,"v":121100},{"d":"2009-09-04","o":5.58,"h":5.83,"l":5.37,"c":5.69,"v":212600},{"d":"2009-09-08","o":5.74,"h":5.78,"l":5.48,"c":5.62,"v":208000},{"d":"2009-09-09","o":5.62,"h":5.95,"l":5.62,"c":5.75,"v":406800},{"d":"2009-09-10","o":5.75,"h":5.89,"l":5.72,"c":5.81,"v":479200},{"d":"2009-09-11","o":5.87,"h":5.99,"l":5.75,"c":5.88,"v":251400},{"d":"2009-09-14","o":5.87,"h":6.28,"l":5.82,"c":6.2,"v":722900},{"d":"2009-09-15","o":6.22,"h":6.91,"l":6.2,"c":6.44,"v":766700},{"d":"2009-09-16","o":6.48,"h":6.69,"l":6.41,"c":6.57,"v":674000},{"d":"2009-09-17","o":6.58,"h":7.67,"l":6.58,"c":7.17,"v":810400},{"d":"2009-09-18","o":7.29,"h":7.29,"l":6.94,"c":7.14,"v":908700},{"d":"2009-09-21","o":7.12,"h":7.12,"l":6.84,"c":6.99,"v":440300},{"d":"2009-09-22","o":7.11,"h":7.48,"l":7.04,"c":7.39,"v":518800},{"d":"2009-09-23","o":7.39,"h":7.42,"l":7.3,"c":7.34,"v":601900},{"d":"2009-09-24","o":7.28,"h":7.42,"l":7.03,"c":7.17,"v":486000},{"d":"2009-09-25","o":7.16,"h":7.28,"l":7,"c":7.18,"v":247700},{"d":"2009-09-28","o":7.18,"h":7.41,"l":7.12,"c":7.25,"v":351100},{"d":"2009-09-29","o":7.36,"h":7.37,"l":7.14,"c":7.18,"v":294100},{"d":"2009-09-30","o":7.21,"h":7.39,"l":7.04,"c":7.22,"v":401200},{"d":"2009-10-01","o":7.2,"h":7.28,"l":6.88,"c":6.89,"v":453400},{"d":"2009-10-02","o":6.67,"h":6.86,"l":6.26,"c":6.48,"v":402100},{"d":"2009-10-05","o":6.54,"h":7.01,"l":6.52,"c":6.99,"v":387300},{"d":"2009-10-06","o":7.07,"h":7.16,"l":6.81,"c":7.16,"v":510100},{"d":"2009-10-07","o":7.11,"h":7.29,"l":7.06,"c":7.21,"v":173300},{"d":"2009-10-08","o":7.36,"h":7.48,"l":7.18,"c":7.33,"v":355900},{"d":"2009-10-09","o":7.29,"h":7.76,"l":7.23,"c":7.42,"v":238700},{"d":"2009-10-12","o":7.42,"h":7.67,"l":7.34,"c":7.58,"v":152600},{"d":"2009-10-13","o":7.59,"h":7.66,"l":7.22,"c":7.34,"v":286500},{"d":"2009-10-14","o":7.45,"h":7.57,"l":7.38,"c":7.55,"v":333500},{"d":"2009-10-15","o":7.46,"h":7.48,"l":7.25,"c":7.28,"v":398900},{"d":"2009-10-16","o":7.23,"h":7.62,"l":6.99,"c":7.33,"v":504400},{"d":"2009-10-19","o":7.38,"h":7.45,"l":7.27,"c":7.41,"v":212100},{"d":"2009-10-20","o":7.43,"h":7.49,"l":7.15,"c":7.18,"v":285000},{"d":"2009-10-21","o":7.17,"h":7.7,"l":7.11,"c":7.17,"v":394200},{"d":"2009-10-22","o":7.14,"h":7.56,"l":7.03,"c":7.48,"v":341000},{"d":"2009-10-23","o":7.48,"h":7.64,"l":7.07,"c":7.1,"v":326500},{"d":"2009-10-26","o":7.11,"h":7.54,"l":6.61,"c":6.7,"v":430200},{"d":"2009-10-27","o":6.7,"h":6.79,"l":6.4,"c":6.48,"v":375500},{"d":"2009-10-28","o":6.5,"h":6.72,"l":5.97,"c":6.13,"v":912500},{"d":"2009-10-29","o":6.22,"h":6.63,"l":6.13,"c":6.48,"v":309900},{"d":"2009-10-30","o":6.49,"h":6.59,"l":6.02,"c":6.06,"v":480100},{"d":"2009-11-02","o":6.13,"h":6.33,"l":5.9,"c":6.16,"v":358000},{"d":"2009-11-03","o":6.11,"h":6.48,"l":5.74,"c":6.31,"v":296400},{"d":"2009-11-04","o":6.43,"h":6.47,"l":5.92,"c":5.93,"v":206900},{"d":"2009-11-05","o":6,"h":6.28,"l":5.89,"c":6.24,"v":324700},{"d":"2009-11-06","o":6.19,"h":6.5,"l":6.15,"c":6.31,"v":252800},{"d":"2009-11-09","o":6.38,"h":6.95,"l":6.36,"c":6.79,"v":314100},{"d":"2009-11-10","o":6.84,"h":7.24,"l":6.8,"c":6.95,"v":303300},{"d":"2009-11-11","o":7.04,"h":7.2,"l":6.8,"c":6.94,"v":216700},{"d":"2009-11-12","o":6.93,"h":6.97,"l":6.43,"c":6.45,"v":197900},{"d":"2009-11-13","o":6.49,"h":6.56,"l":6.17,"c":6.44,"v":233600},{"d":"2009-11-16","o":6.55,"h":6.71,"l":6.47,"c":6.7,"v":147000},{"d":"2009-11-17","o":6.69,"h":7.02,"l":6.53,"c":6.93,"v":261900},{"d":"2009-11-18","o":6.91,"h":6.91,"l":6.75,"c":6.83,"v":140900},{"d":"2009-11-19","o":6.8,"h":6.8,"l":6.31,"c":6.34,"v":227300},{"d":"2009-11-20","o":6.31,"h":6.31,"l":5.97,"c":6.11,"v":290200},{"d":"2009-11-23","o":6.26,"h":6.8,"l":6.24,"c":6.38,"v":328700},{"d":"2009-11-24","o":6.3,"h":6.37,"l":6.02,"c":6.17,"v":317700},{"d":"2009-11-25","o":6.22,"h":6.45,"l":6.07,"c":6.41,"v":321000},{"d":"2009-11-27","o":6.17,"h":6.24,"l":5.98,"c":6,"v":169300},{"d":"2009-11-30","o":6,"h":6.56,"l":6,"c":6.53,"v":764100},{"d":"2009-12-01","o":6.6,"h":6.86,"l":6.54,"c":6.78,"v":590500},{"d":"2009-12-02","o":6.76,"h":7.2,"l":6.66,"c":6.78,"v":292900},{"d":"2009-12-03","o":6.81,"h":6.94,"l":6.58,"c":6.7,"v":216000},{"d":"2009-12-04","o":6.88,"h":7.04,"l":6.61,"c":6.89,"v":243300},{"d":"2009-12-07","o":6.91,"h":7.1,"l":6.86,"c":7.02,"v":177400},{"d":"2009-12-08","o":6.95,"h":7.06,"l":6.75,"c":6.96,"v":285100},{"d":"2009-12-09","o":6.95,"h":7.29,"l":6.67,"c":7.26,"v":369900},{"d":"2009-12-10","o":7.3,"h":7.3,"l":6.98,"c":7.04,"v":198700},{"d":"2009-12-11","o":7.1,"h":7.23,"l":6.95,"c":7.05,"v":149000},{"d":"2009-12-14","o":7.12,"h":7.33,"l":7.07,"c":7.28,"v":283400},{"d":"2009-12-15","o":7.22,"h":7.49,"l":7.12,"c":7.22,"v":335900},{"d":"2009-12-16","o":7.36,"h":7.55,"l":7.14,"c":7.54,"v":715400},{"d":"2009-12-17","o":7.47,"h":7.56,"l":7.2,"c":7.37,"v":260400},{"d":"2009-12-18","o":7.46,"h":7.8,"l":7.31,"c":7.42,"v":523500},{"d":"2009-12-21","o":7.51,"h":7.62,"l":7.35,"c":7.38,"v":261700},{"d":"2009-12-22","o":7.4,"h":7.45,"l":7.22,"c":7.43,"v":175300},{"d":"2009-12-23","o":7.47,"h":7.65,"l":7.37,"c":7.59,"v":212400},{"d":"2009-12-24","o":7.65,"h":7.65,"l":7.55,"c":7.65,"v":43200},{"d":"2009-12-28","o":7.66,"h":7.72,"l":7.42,"c":7.59,"v":126800},{"d":"2009-12-29","o":7.55,"h":7.6,"l":7.39,"c":7.51,"v":132400},{"d":"2009-12-30","o":7.5,"h":7.57,"l":7.29,"c":7.55,"v":196700},{"d":"2009-12-31","o":7.54,"h":7.64,"l":7.27,"c":7.28,"v":199300},{"d":"2010-01-04","o":7.49,"h":7.98,"l":7.39,"c":7.9,"v":389300},{"d":"2010-01-05","o":7.91,"h":7.99,"l":7.61,"c":7.68,"v":322700},{"d":"2010-01-06","o":7.69,"h":8.05,"l":7.66,"c":7.9,"v":236700},{"d":"2010-01-07","o":7.88,"h":8.11,"l":7.84,"c":8.11,"v":438500},{"d":"2010-01-08","o":8.05,"h":8.14,"l":7.9,"c":8.08,"v":142500},{"d":"2010-01-11","o":8.15,"h":8.34,"l":8.08,"c":8.26,"v":341100},{"d":"2010-01-12","o":8.16,"h":8.18,"l":7.87,"c":8,"v":373000},{"d":"2010-01-13","o":8.06,"h":8.14,"l":7.82,"c":8.04,"v":199500},{"d":"2010-01-14","o":8.03,"h":8.14,"l":7.93,"c":8.12,"v":221500},{"d":"2010-01-15","o":8.09,"h":8.2,"l":7.75,"c":8.14,"v":427600},{"d":"2010-01-19","o":8.19,"h":8.46,"l":8.19,"c":8.44,"v":305200},{"d":"2010-01-20","o":8.37,"h":8.41,"l":8.06,"c":8.2,"v":464600},{"d":"2010-01-21","o":8.25,"h":8.34,"l":8.03,"c":8.24,"v":441200},{"d":"2010-01-22","o":8.23,"h":8.29,"l":8.11,"c":8.22,"v":492100},{"d":"2010-01-25","o":8.3,"h":8.35,"l":8.13,"c":8.16,"v":352600},{"d":"2010-01-26","o":8.12,"h":8.13,"l":7.97,"c":8,"v":383100},{"d":"2010-01-27","o":7.96,"h":8.06,"l":7.66,"c":7.99,"v":349000},{"d":"2010-01-28","o":8.02,"h":8.02,"l":7.56,"c":7.75,"v":587800},{"d":"2010-01-29","o":7.79,"h":7.96,"l":7.63,"c":7.7,"v":422800},{"d":"2010-02-01","o":7.77,"h":7.94,"l":7.61,"c":7.85,"v":544800},{"d":"2010-02-02","o":7.84,"h":7.89,"l":7.63,"c":7.73,"v":434800},{"d":"2010-02-03","o":7.72,"h":7.86,"l":7.46,"c":7.83,"v":426000},{"d":"2010-02-04","o":7.71,"h":7.78,"l":7.2,"c":7.21,"v":488900},{"d":"2010-02-05","o":7.25,"h":7.26,"l":6.89,"c":7.19,"v":444100},{"d":"2010-02-08","o":7.16,"h":7.31,"l":6.98,"c":6.98,"v":393400},{"d":"2010-02-09","o":7.1,"h":7.16,"l":6.94,"c":7.14,"v":388000},{"d":"2010-02-10","o":7.08,"h":7.14,"l":5.92,"c":6.48,"v":3003300},{"d":"2010-02-11","o":6.47,"h":7.53,"l":6.33,"c":7.46,"v":1304900},{"d":"2010-02-12","o":7.34,"h":7.4,"l":7.07,"c":7.25,"v":923300},{"d":"2010-02-16","o":7.36,"h":7.56,"l":7.19,"c":7.5,"v":401000},{"d":"2010-02-17","o":7.53,"h":7.61,"l":7.45,"c":7.49,"v":349400},{"d":"2010-02-18","o":7.5,"h":7.56,"l":7.4,"c":7.5,"v":228900},{"d":"2010-02-19","o":7.5,"h":7.68,"l":7.39,"c":7.51,"v":246800},{"d":"2010-02-22","o":7.55,"h":7.77,"l":7.51,"c":7.54,"v":267700},{"d":"2010-02-23","o":7.5,"h":7.59,"l":7.25,"c":7.25,"v":551000},{"d":"2010-02-24","o":7.27,"h":7.45,"l":7.23,"c":7.38,"v":352500},{"d":"2010-02-25","o":7.17,"h":7.28,"l":6.94,"c":7.26,"v":256400},{"d":"2010-02-26","o":7.25,"h":7.35,"l":7.04,"c":7.17,"v":221800},{"d":"2010-03-01","o":7.21,"h":8,"l":7.1,"c":7.95,"v":394400},{"d":"2010-03-02","o":7.95,"h":8.08,"l":7.63,"c":7.68,"v":469900},{"d":"2010-03-03","o":7.72,"h":8.05,"l":7.64,"c":7.9,"v":186500},{"d":"2010-03-04","o":7.9,"h":7.99,"l":7.71,"c":7.8,"v":121800},{"d":"2010-03-05","o":7.88,"h":8,"l":7.76,"c":7.85,"v":247000},{"d":"2010-03-08","o":7.87,"h":8.17,"l":7.87,"c":8.1,"v":201800},{"d":"2010-03-09","o":8.06,"h":8.36,"l":8,"c":8.29,"v":392300},{"d":"2010-03-10","o":8.27,"h":8.62,"l":8.09,"c":8.16,"v":283800},{"d":"2010-03-11","o":8.07,"h":8.15,"l":7.85,"c":8.07,"v":164700},{"d":"2010-03-12","o":8.1,"h":8.16,"l":7.65,"c":7.76,"v":229800},{"d":"2010-03-15","o":7.77,"h":7.82,"l":7.56,"c":7.76,"v":176900},{"d":"2010-03-16","o":7.78,"h":7.95,"l":7.34,"c":7.42,"v":251400},{"d":"2010-03-17","o":7.42,"h":7.55,"l":7.25,"c":7.49,"v":202100},{"d":"2010-03-18","o":7.46,"h":7.59,"l":7.38,"c":7.48,"v":153800},{"d":"2010-03-19","o":7.13,"h":7.65,"l":7.06,"c":7.13,"v":1204200},{"d":"2010-03-22","o":7.1,"h":7.35,"l":7.02,"c":7.33,"v":229700},{"d":"2010-03-23","o":7.31,"h":7.4,"l":7.09,"c":7.36,"v":353700},{"d":"2010-03-24","o":7.3,"h":7.68,"l":7.3,"c":7.61,"v":444200},{"d":"2010-03-25","o":7.64,"h":7.67,"l":7.55,"c":7.61,"v":258900},{"d":"2010-03-26","o":7.62,"h":7.71,"l":7.55,"c":7.68,"v":288600},{"d":"2010-03-29","o":7.7,"h":7.82,"l":7.63,"c":7.81,"v":214900},{"d":"2010-03-30","o":7.8,"h":7.87,"l":7.7,"c":7.82,"v":203500},{"d":"2010-03-31","o":7.76,"h":7.84,"l":7.59,"c":7.66,"v":313100},{"d":"2010-04-01","o":7.76,"h":7.92,"l":7.56,"c":7.73,"v":381300},{"d":"2010-04-05","o":7.76,"h":7.97,"l":7.64,"c":7.94,"v":255500},{"d":"2010-04-06","o":7.83,"h":8.13,"l":7.73,"c":8.12,"v":184100},{"d":"2010-04-07","o":8.08,"h":8.08,"l":7.79,"c":7.93,"v":176600},{"d":"2010-04-08","o":7.86,"h":7.86,"l":7.53,"c":7.58,"v":223500},{"d":"2010-04-09","o":7.58,"h":7.75,"l":7.48,"c":7.67,"v":164800},{"d":"2010-04-12","o":7.7,"h":7.7,"l":7.45,"c":7.61,"v":205000},{"d":"2010-04-13","o":7.57,"h":7.57,"l":7.32,"c":7.51,"v":187700},{"d":"2010-04-14","o":7.57,"h":7.96,"l":7.51,"c":7.88,"v":257100},{"d":"2010-04-15","o":7.86,"h":7.98,"l":7.69,"c":7.73,"v":191400},{"d":"2010-04-16","o":7.71,"h":7.95,"l":7.4,"c":7.4,"v":230000},{"d":"2010-04-19","o":7.36,"h":7.74,"l":7.36,"c":7.63,"v":536800},{"d":"2010-04-20","o":7.72,"h":7.92,"l":7.68,"c":7.91,"v":358500},{"d":"2010-04-21","o":7.99,"h":8.13,"l":7.9,"c":8.11,"v":270300},{"d":"2010-04-22","o":7.97,"h":8.33,"l":7.96,"c":8.27,"v":196900},{"d":"2010-04-23","o":8.31,"h":8.86,"l":8.26,"c":8.86,"v":311900},{"d":"2010-04-26","o":8.88,"h":9.35,"l":8.85,"c":9.16,"v":421500},{"d":"2010-04-27","o":9.05,"h":9.43,"l":8.98,"c":9.15,"v":1069400},{"d":"2010-04-28","o":9.05,"h":9.38,"l":8.89,"c":9.12,"v":509500},{"d":"2010-04-29","o":9.25,"h":9.47,"l":9.21,"c":9.32,"v":349000},{"d":"2010-04-30","o":9.36,"h":9.46,"l":9.13,"c":9.13,"v":583700},{"d":"2010-05-03","o":9.19,"h":9.3,"l":9.05,"c":9.2,"v":412700},{"d":"2010-05-04","o":8.98,"h":9,"l":8.29,"c":8.36,"v":421500},{"d":"2010-05-05","o":8.26,"h":8.36,"l":7.85,"c":8.15,"v":424300},{"d":"2010-05-06","o":8.05,"h":8.53,"l":6.9,"c":7.69,"v":353600},{"d":"2010-05-07","o":7.71,"h":7.73,"l":7.01,"c":7.08,"v":958900},{"d":"2010-05-10","o":7.54,"h":7.79,"l":7.35,"c":7.54,"v":1201300},{"d":"2010-05-11","o":7.35,"h":7.67,"l":7.35,"c":7.62,"v":519000},{"d":"2010-05-12","o":7.67,"h":8.13,"l":7.57,"c":8.06,"v":357700},{"d":"2010-05-13","o":7.98,"h":8.34,"l":7.95,"c":8.02,"v":313900},{"d":"2010-05-14","o":7.93,"h":8,"l":7.51,"c":7.64,"v":433200},{"d":"2010-05-17","o":7.71,"h":7.91,"l":7.07,"c":7.35,"v":534900},{"d":"2010-05-18","o":7.5,"h":7.56,"l":6.85,"c":6.9,"v":448400},{"d":"2010-05-19","o":6.9,"h":7.07,"l":6.39,"c":6.8,"v":490100},{"d":"2010-05-20","o":6.49,"h":6.53,"l":6.19,"c":6.23,"v":399600},{"d":"2010-05-21","o":6.06,"h":6.63,"l":5.93,"c":6.53,"v":426100},{"d":"2010-05-24","o":6.54,"h":6.58,"l":6.34,"c":6.37,"v":295500},{"d":"2010-05-25","o":6.09,"h":6.52,"l":6,"c":6.5,"v":511100},{"d":"2010-05-26","o":6.61,"h":6.8,"l":6.53,"c":6.61,"v":640400},{"d":"2010-05-27","o":6.87,"h":7.33,"l":6.85,"c":7.3,"v":424300},{"d":"2010-05-28","o":7.22,"h":7.23,"l":6.9,"c":7.06,"v":332600},{"d":"2010-06-01","o":6.96,"h":6.99,"l":6.63,"c":6.67,"v":424200},{"d":"2010-06-02","o":6.71,"h":6.87,"l":6.58,"c":6.74,"v":432400},{"d":"2010-06-03","o":6.67,"h":6.87,"l":6.49,"c":6.58,"v":461000},{"d":"2010-06-04","o":6.31,"h":6.36,"l":6,"c":6.03,"v":631300},{"d":"2010-06-07","o":6.1,"h":6.2,"l":5.94,"c":6.11,"v":559300},{"d":"2010-06-08","o":6.15,"h":6.21,"l":5.76,"c":5.83,"v":859900},{"d":"2010-06-09","o":5.93,"h":5.93,"l":5.57,"c":5.62,"v":407300},{"d":"2010-06-10","o":5.79,"h":5.89,"l":5.53,"c":5.73,"v":462400},{"d":"2010-06-11","o":5.66,"h":5.73,"l":5.41,"c":5.49,"v":830600},{"d":"2010-06-14","o":5.53,"h":5.66,"l":5.37,"c":5.4,"v":418700},{"d":"2010-06-15","o":5.47,"h":5.64,"l":5.38,"c":5.56,"v":782600},{"d":"2010-06-16","o":5.47,"h":5.53,"l":5.26,"c":5.34,"v":704600},{"d":"2010-06-17","o":5.33,"h":5.36,"l":5.09,"c":5.17,"v":769000},{"d":"2010-06-18","o":5.2,"h":5.4,"l":5.2,"c":5.34,"v":715000},{"d":"2010-06-21","o":5.46,"h":5.62,"l":5.17,"c":5.25,"v":409100},{"d":"2010-06-22","o":5.3,"h":5.7,"l":5.27,"c":5.46,"v":906400},{"d":"2010-06-23","o":5.43,"h":5.55,"l":5.25,"c":5.4,"v":557600},{"d":"2010-06-24","o":5.34,"h":5.34,"l":5.16,"c":5.31,"v":661200},{"d":"2010-06-25","o":5.35,"h":5.8,"l":5.3,"c":5.69,"v":1007300},{"d":"2010-06-28","o":5.68,"h":5.75,"l":5.42,"c":5.53,"v":489500},{"d":"2010-06-29","o":5.37,"h":5.37,"l":5.03,"c":5.22,"v":942800},{"d":"2010-06-30","o":5.22,"h":5.27,"l":4.93,"c":4.99,"v":883500},{"d":"2010-07-01","o":5.01,"h":5.17,"l":4.77,"c":5.11,"v":764200},{"d":"2010-07-02","o":5.16,"h":5.21,"l":4.9,"c":4.97,"v":537500},{"d":"2010-07-06","o":5.09,"h":5.2,"l":4.79,"c":4.84,"v":426800},{"d":"2010-07-07","o":4.86,"h":5.14,"l":4.63,"c":5.03,"v":625300},{"d":"2010-07-08","o":5.13,"h":5.43,"l":5.11,"c":5.33,"v":446000},{"d":"2010-07-09","o":5.3,"h":5.58,"l":5.25,"c":5.58,"v":257200},{"d":"2010-07-12","o":5.54,"h":5.65,"l":5.28,"c":5.34,"v":220500},{"d":"2010-07-13","o":5.48,"h":5.75,"l":5.4,"c":5.72,"v":469100},{"d":"2010-07-14","o":5.67,"h":5.76,"l":5.55,"c":5.6,"v":268800},{"d":"2010-07-15","o":5.59,"h":5.59,"l":5.15,"c":5.29,"v":400400},{"d":"2010-07-16","o":5.18,"h":5.22,"l":4.84,"c":4.93,"v":563700},{"d":"2010-07-19","o":4.94,"h":5,"l":4.76,"c":4.9,"v":360900},{"d":"2010-07-20","o":4.8,"h":5.01,"l":4.7,"c":5,"v":500800},{"d":"2010-07-21","o":5,"h":5.05,"l":4.82,"c":4.89,"v":267300},{"d":"2010-07-22","o":4.99,"h":5.26,"l":4.99,"c":5.23,"v":323200},{"d":"2010-07-23","o":5.2,"h":5.37,"l":5.15,"c":5.31,"v":379700},{"d":"2010-07-26","o":5.35,"h":5.77,"l":5.32,"c":5.76,"v":354100},{"d":"2010-07-27","o":5.85,"h":6.14,"l":5.77,"c":5.82,"v":617500},{"d":"2010-07-28","o":5.78,"h":5.87,"l":5.44,"c":5.55,"v":322700},{"d":"2010-07-29","o":5.62,"h":6.06,"l":5.54,"c":5.96,"v":352000},{"d":"2010-07-30","o":5.81,"h":6.14,"l":5.73,"c":5.92,"v":238900},{"d":"2010-08-02","o":6.07,"h":6.41,"l":6.02,"c":6.33,"v":322700},{"d":"2010-08-03","o":6.3,"h":6.51,"l":6.15,"c":6.35,"v":343400},{"d":"2010-08-04","o":6.35,"h":6.51,"l":6.32,"c":6.45,"v":296600},{"d":"2010-08-05","o":6.38,"h":6.5,"l":6.29,"c":6.37,"v":351800},{"d":"2010-08-06","o":6.22,"h":6.48,"l":6.1,"c":6.43,"v":709500},{"d":"2010-08-09","o":6.48,"h":6.81,"l":6.48,"c":6.75,"v":355300},{"d":"2010-08-10","o":6.63,"h":6.7,"l":6.4,"c":6.44,"v":355400},{"d":"2010-08-11","o":6.24,"h":6.27,"l":6,"c":6.03,"v":573800},{"d":"2010-08-12","o":5.9,"h":6.04,"l":5.82,"c":5.98,"v":336700},{"d":"2010-08-13","o":5.93,"h":6.03,"l":5.89,"c":5.99,"v":412600},{"d":"2010-08-16","o":5.95,"h":6.31,"l":5.88,"c":6.02,"v":229100},{"d":"2010-08-17","o":6.11,"h":6.39,"l":6.11,"c":6.32,"v":664600},{"d":"2010-08-18","o":6.32,"h":6.42,"l":6.26,"c":6.41,"v":290700},{"d":"2010-08-19","o":6.37,"h":6.41,"l":6.05,"c":6.08,"v":422000},{"d":"2010-08-20","o":6.02,"h":6.04,"l":5.86,"c":5.88,"v":556000},{"d":"2010-08-23","o":5.94,"h":6.05,"l":5.76,"c":5.77,"v":402100},{"d":"2010-08-24","o":5.64,"h":5.66,"l":5.41,"c":5.41,"v":531400},{"d":"2010-08-25","o":5.37,"h":5.65,"l":5.26,"c":5.62,"v":395600},{"d":"2010-08-26","o":5.67,"h":5.86,"l":5.63,"c":5.67,"v":264600},{"d":"2010-08-27","o":5.76,"h":5.88,"l":5.57,"c":5.88,"v":280900},{"d":"2010-08-30","o":5.83,"h":5.9,"l":5.72,"c":5.73,"v":283800},{"d":"2010-08-31","o":5.71,"h":5.98,"l":5.52,"c":5.81,"v":402200},{"d":"2010-09-01","o":5.9,"h":6.08,"l":5.76,"c":6.08,"v":279100},{"d":"2010-09-02","o":6.14,"h":6.3,"l":6.03,"c":6.3,"v":201600},{"d":"2010-09-03","o":6.35,"h":6.4,"l":6.17,"c":6.23,"v":522400},{"d":"2010-09-07","o":6.17,"h":6.24,"l":5.95,"c":5.97,"v":260000},{"d":"2010-09-08","o":6,"h":6.19,"l":5.95,"c":6.15,"v":162700},{"d":"2010-09-09","o":6.3,"h":6.37,"l":5.99,"c":6.07,"v":194000},{"d":"2010-09-10","o":6.12,"h":6.24,"l":6.05,"c":6.09,"v":129900},{"d":"2010-09-13","o":6.19,"h":6.46,"l":6.09,"c":6.43,"v":305400},{"d":"2010-09-14","o":6.43,"h":6.6,"l":6.36,"c":6.51,"v":251500},{"d":"2010-09-15","o":6.45,"h":6.45,"l":5.84,"c":5.98,"v":2461500},{"d":"2010-09-16","o":5.94,"h":6.03,"l":5.87,"c":5.94,"v":294700},{"d":"2010-09-17","o":6.01,"h":6.07,"l":5.77,"c":5.91,"v":306900},{"d":"2010-09-20","o":6.05,"h":6.35,"l":5.93,"c":6.3,"v":1327100},{"d":"2010-09-21","o":6.3,"h":6.38,"l":6.01,"c":6.09,"v":481800},{"d":"2010-09-22","o":6.06,"h":6.06,"l":5.74,"c":5.83,"v":328800},{"d":"2010-09-23","o":5.74,"h":5.97,"l":5.47,"c":5.53,"v":365900},{"d":"2010-09-24","o":5.66,"h":5.96,"l":5.61,"c":5.95,"v":413000},{"d":"2010-09-27","o":5.96,"h":5.96,"l":5.63,"c":5.67,"v":270200},{"d":"2010-09-28","o":5.7,"h":5.88,"l":5.55,"c":5.84,"v":220600},{"d":"2010-09-29","o":5.8,"h":5.89,"l":5.71,"c":5.85,"v":190000},{"d":"2010-09-30","o":5.93,"h":5.94,"l":5.67,"c":5.75,"v":222500},{"d":"2010-10-01","o":5.84,"h":5.97,"l":5.7,"c":5.92,"v":191900},{"d":"2010-10-04","o":5.9,"h":5.9,"l":5.52,"c":5.62,"v":248300},{"d":"2010-10-05","o":5.72,"h":5.9,"l":5.64,"c":5.89,"v":219400},{"d":"2010-10-06","o":5.89,"h":5.9,"l":5.72,"c":5.8,"v":168100},{"d":"2010-10-07","o":5.88,"h":5.92,"l":5.64,"c":5.73,"v":159300},{"d":"2010-10-08","o":5.73,"h":5.9,"l":5.65,"c":5.86,"v":386000},{"d":"2010-10-11","o":5.87,"h":5.97,"l":5.83,"c":5.84,"v":204600},{"d":"2010-10-12","o":5.86,"h":5.92,"l":5.7,"c":5.87,"v":236700},{"d":"2010-10-13","o":5.9,"h":6.21,"l":5.85,"c":6.16,"v":478500},{"d":"2010-10-14","o":6.15,"h":6.2,"l":5.89,"c":5.97,"v":277100},{"d":"2010-10-15","o":6.08,"h":6.12,"l":5.88,"c":6.04,"v":259800},{"d":"2010-10-18","o":6.07,"h":6.16,"l":6,"c":6.13,"v":122000},{"d":"2010-10-19","o":5.99,"h":6.06,"l":5.7,"c":5.77,"v":207000},{"d":"2010-10-20","o":5.83,"h":6.14,"l":5.83,"c":6,"v":288800},{"d":"2010-10-21","o":6.07,"h":6.12,"l":5.65,"c":5.93,"v":278200},{"d":"2010-10-22","o":5.95,"h":5.95,"l":5.76,"c":5.86,"v":92000},{"d":"2010-10-25","o":5.94,"h":6.1,"l":5.89,"c":5.94,"v":119700},{"d":"2010-10-26","o":5.88,"h":5.89,"l":5.77,"c":5.87,"v":213900},{"d":"2010-10-27","o":5.82,"h":6.35,"l":5.82,"c":6.26,"v":1044600},{"d":"2010-10-28","o":6.36,"h":6.37,"l":6.1,"c":6.23,"v":438500},{"d":"2010-10-29","o":6.17,"h":6.27,"l":6.15,"c":6.23,"v":452500},{"d":"2010-11-01","o":6.26,"h":6.48,"l":5.96,"c":6.07,"v":456300},{"d":"2010-11-02","o":6.14,"h":6.22,"l":6.04,"c":6.12,"v":223500},{"d":"2010-11-03","o":6.11,"h":6.17,"l":5.91,"c":6.1,"v":238400},{"d":"2010-11-04","o":6.26,"h":6.35,"l":6.12,"c":6.19,"v":298300},{"d":"2010-11-05","o":6.23,"h":6.55,"l":6.19,"c":6.54,"v":323100},{"d":"2010-11-08","o":6.52,"h":6.61,"l":6.3,"c":6.38,"v":282300},{"d":"2010-11-09","o":6.39,"h":6.8,"l":6.39,"c":6.76,"v":1255900},{"d":"2010-11-10","o":6.81,"h":7.42,"l":6.69,"c":7.35,"v":902700},{"d":"2010-11-11","o":7.22,"h":7.42,"l":7.06,"c":7.4,"v":436300},{"d":"2010-11-12","o":7.29,"h":7.36,"l":7.07,"c":7.13,"v":453800},{"d":"2010-11-15","o":7.13,"h":7.13,"l":6.91,"c":7.12,"v":280700},{"d":"2010-11-16","o":7.03,"h":7.09,"l":6.78,"c":7.08,"v":485200},{"d":"2010-11-17","o":7.09,"h":7.1,"l":6.95,"c":7.01,"v":149600},{"d":"2010-11-18","o":7.12,"h":7.47,"l":7.06,"c":7.39,"v":414400},{"d":"2010-11-19","o":7.34,"h":7.38,"l":7.07,"c":7.24,"v":428300},{"d":"2010-11-22","o":7.18,"h":7.18,"l":6.78,"c":7.1,"v":308200},{"d":"2010-11-23","o":6.97,"h":7.03,"l":6.79,"c":6.92,"v":175500},{"d":"2010-11-24","o":6.97,"h":7.31,"l":6.97,"c":7.29,"v":151500},{"d":"2010-11-26","o":7.21,"h":7.28,"l":7.13,"c":7.15,"v":53500},{"d":"2010-11-29","o":7.07,"h":7.07,"l":6.86,"c":6.96,"v":163700},{"d":"2010-11-30","o":6.88,"h":7.05,"l":6.75,"c":7.02,"v":450100},{"d":"2010-12-01","o":7.21,"h":7.43,"l":7.18,"c":7.35,"v":269900},{"d":"2010-12-02","o":7.37,"h":7.47,"l":7.25,"c":7.42,"v":241300},{"d":"2010-12-03","o":7.35,"h":7.48,"l":7.3,"c":7.43,"v":206000},{"d":"2010-12-06","o":7.39,"h":7.49,"l":7.28,"c":7.33,"v":211800},{"d":"2010-12-07","o":7.47,"h":7.5,"l":7.3,"c":7.43,"v":489100},{"d":"2010-12-08","o":7.46,"h":8.04,"l":7.38,"c":7.98,"v":520100},{"d":"2010-12-09","o":8,"h":8.28,"l":7.77,"c":8.22,"v":632100},{"d":"2010-12-10","o":8.22,"h":8.75,"l":8.11,"c":8.63,"v":402000},{"d":"2010-12-13","o":8.65,"h":8.83,"l":8.45,"c":8.5,"v":447700},{"d":"2010-12-14","o":8.58,"h":8.58,"l":8.26,"c":8.4,"v":344300},{"d":"2010-12-15","o":8.37,"h":8.48,"l":8.17,"c":8.3,"v":448000},{"d":"2010-12-16","o":8.31,"h":8.49,"l":8.23,"c":8.49,"v":245500},{"d":"2010-12-17","o":8.5,"h":8.5,"l":8.25,"c":8.32,"v":314200},{"d":"2010-12-20","o":8.36,"h":8.45,"l":8.36,"c":8.42,"v":152700},{"d":"2010-12-21","o":8.44,"h":8.73,"l":8.4,"c":8.67,"v":409400},{"d":"2010-12-22","o":8.72,"h":8.72,"l":8.36,"c":8.6,"v":207500},{"d":"2010-12-23","o":8.58,"h":8.74,"l":8.52,"c":8.7,"v":160600},{"d":"2010-12-27","o":8.69,"h":8.82,"l":8.67,"c":8.75,"v":226300},{"d":"2010-12-28","o":8.76,"h":8.79,"l":8.63,"c":8.71,"v":142800},{"d":"2010-12-29","o":8.73,"h":8.77,"l":8.71,"c":8.75,"v":103100},{"d":"2010-12-30","o":8.71,"h":8.85,"l":8.64,"c":8.77,"v":143700},{"d":"2010-12-31","o":8.72,"h":8.89,"l":8.46,"c":8.52,"v":281900},{"d":"2011-01-03","o":8.62,"h":8.9,"l":8.59,"c":8.83,"v":272400},{"d":"2011-01-04","o":8.86,"h":8.94,"l":8.48,"c":8.79,"v":515400},{"d":"2011-01-05","o":8.74,"h":8.94,"l":8.69,"c":8.85,"v":222900},{"d":"2011-01-06","o":8.88,"h":8.88,"l":8.34,"c":8.43,"v":174700},{"d":"2011-01-07","o":8.43,"h":8.69,"l":8.26,"c":8.3,"v":323800},{"d":"2011-01-10","o":8.24,"h":8.4,"l":8.14,"c":8.28,"v":285000},{"d":"2011-01-11","o":8.33,"h":8.34,"l":8.04,"c":8.1,"v":234100},{"d":"2011-01-12","o":8.24,"h":8.45,"l":8.18,"c":8.45,"v":183400},{"d":"2011-01-13","o":8.42,"h":8.71,"l":8.39,"c":8.53,"v":187100},{"d":"2011-01-14","o":8.55,"h":8.66,"l":8.42,"c":8.5,"v":245000},{"d":"2011-01-18","o":8.48,"h":8.6,"l":8.41,"c":8.48,"v":232600},{"d":"2011-01-19","o":8.45,"h":8.45,"l":7.94,"c":7.96,"v":297700},{"d":"2011-01-20","o":7.95,"h":8.18,"l":7.77,"c":7.96,"v":219400},{"d":"2011-01-21","o":8.01,"h":8.07,"l":7.79,"c":7.85,"v":243200},{"d":"2011-01-24","o":7.87,"h":8.19,"l":7.85,"c":8.14,"v":124000},{"d":"2011-01-25","o":8.05,"h":8.31,"l":7.96,"c":8.31,"v":217900},{"d":"2011-01-26","o":8.33,"h":8.79,"l":8.33,"c":8.59,"v":263800},{"d":"2011-01-27","o":8.54,"h":8.65,"l":8.35,"c":8.43,"v":273300},{"d":"2011-01-28","o":8.4,"h":8.43,"l":8.06,"c":8.11,"v":354300},{"d":"2011-01-31","o":8.15,"h":8.31,"l":8.05,"c":8.21,"v":256800},{"d":"2011-02-01","o":8.3,"h":8.69,"l":8.21,"c":8.51,"v":356900},{"d":"2011-02-02","o":8.48,"h":8.59,"l":8.43,"c":8.51,"v":97000},{"d":"2011-02-03","o":8.48,"h":8.6,"l":8.38,"c":8.46,"v":190100},{"d":"2011-02-04","o":8.44,"h":8.55,"l":8.39,"c":8.51,"v":155900},{"d":"2011-02-07","o":8.52,"h":8.67,"l":8.46,"c":8.51,"v":231000},{"d":"2011-02-08","o":8.49,"h":8.64,"l":8.42,"c":8.64,"v":381200},{"d":"2011-02-09","o":8.61,"h":8.85,"l":8.35,"c":8.72,"v":655400},{"d":"2011-02-10","o":8.62,"h":8.9,"l":8.62,"c":8.69,"v":357800},{"d":"2011-02-11","o":8.66,"h":8.84,"l":8.58,"c":8.84,"v":475300},{"d":"2011-02-14","o":8.86,"h":9.12,"l":8.82,"c":8.98,"v":316300},{"d":"2011-02-15","o":8.96,"h":9.02,"l":8.9,"c":8.99,"v":314500},{"d":"2011-02-16","o":9,"h":9.3,"l":9,"c":9.18,"v":210300},{"d":"2011-02-17","o":9.18,"h":9.23,"l":9.01,"c":9.12,"v":173800},{"d":"2011-02-18","o":9.17,"h":9.23,"l":8.92,"c":9.08,"v":197100},{"d":"2011-02-22","o":8.91,"h":9.06,"l":8.62,"c":8.62,"v":225500},{"d":"2011-02-23","o":8.6,"h":8.65,"l":8.09,"c":8.23,"v":221000},{"d":"2011-02-24","o":8.25,"h":8.4,"l":8.19,"c":8.32,"v":277200},{"d":"2011-02-25","o":8.38,"h":8.69,"l":8.33,"c":8.62,"v":168400},{"d":"2011-02-28","o":8.73,"h":8.73,"l":8.35,"c":8.55,"v":134900},{"d":"2011-03-01","o":8.56,"h":8.57,"l":8.2,"c":8.4,"v":323900},{"d":"2011-03-02","o":8.37,"h":8.63,"l":8.37,"c":8.62,"v":168700},{"d":"2011-03-03","o":8.73,"h":9,"l":8.73,"c":8.87,"v":290500},{"d":"2011-03-04","o":8.86,"h":8.98,"l":8.74,"c":8.9,"v":164000},{"d":"2011-03-07","o":8.91,"h":9.05,"l":8.62,"c":8.95,"v":303400},{"d":"2011-03-08","o":8.94,"h":9.3,"l":8.74,"c":9.25,"v":252800},{"d":"2011-03-09","o":9.25,"h":9.64,"l":9.2,"c":9.47,"v":215700},{"d":"2011-03-10","o":9.27,"h":9.27,"l":8.9,"c":9.03,"v":414000},{"d":"2011-03-11","o":8.93,"h":9.18,"l":8.85,"c":9.06,"v":176200},{"d":"2011-03-14","o":8.88,"h":9.17,"l":8.83,"c":8.89,"v":200100},{"d":"2011-03-15","o":8.54,"h":8.9,"l":8.48,"c":8.81,"v":206900},{"d":"2011-03-16","o":8.76,"h":9,"l":8.7,"c":8.8,"v":300500},{"d":"2011-03-17","o":9,"h":9.02,"l":8.59,"c":8.66,"v":343900},{"d":"2011-03-18","o":8.81,"h":9.17,"l":8.6,"c":8.66,"v":644500},{"d":"2011-03-21","o":8.8,"h":8.99,"l":8.76,"c":8.99,"v":306900},{"d":"2011-03-22","o":8.98,"h":9.09,"l":8.9,"c":9,"v":262600},{"d":"2011-03-23","o":8.95,"h":9.08,"l":8.87,"c":9.02,"v":708000},{"d":"2011-03-24","o":9.14,"h":9.31,"l":8.88,"c":9.19,"v":317000},{"d":"2011-03-25","o":9.27,"h":9.53,"l":9.09,"c":9.11,"v":217200},{"d":"2011-03-28","o":9.13,"h":9.24,"l":9.1,"c":9.1,"v":250700},{"d":"2011-03-29","o":9.09,"h":9.17,"l":8.92,"c":9.12,"v":370400},{"d":"2011-03-30","o":9.17,"h":9.25,"l":9.11,"c":9.22,"v":284400},{"d":"2011-03-31","o":9.22,"h":9.66,"l":9.22,"c":9.54,"v":230000},{"d":"2011-04-01","o":9.59,"h":9.79,"l":9.42,"c":9.63,"v":614800},{"d":"2011-04-04","o":9.63,"h":10,"l":9.63,"c":9.8,"v":300100},{"d":"2011-04-05","o":9.75,"h":10.36,"l":9.72,"c":10.1,"v":517100},{"d":"2011-04-06","o":10.17,"h":10.36,"l":10.11,"c":10.32,"v":166300},{"d":"2011-04-07","o":10.3,"h":10.39,"l":9.94,"c":9.94,"v":268100},{"d":"2011-04-08","o":10.04,"h":10.09,"l":9.48,"c":9.6,"v":245900},{"d":"2011-04-11","o":9.56,"h":9.67,"l":9.36,"c":9.5,"v":151600},{"d":"2011-04-12","o":9.41,"h":9.57,"l":9.31,"c":9.45,"v":181900},{"d":"2011-04-13","o":9.54,"h":9.54,"l":9.23,"c":9.36,"v":214500},{"d":"2011-04-14","o":9.24,"h":9.45,"l":9.24,"c":9.42,"v":374600},{"d":"2011-04-15","o":9.39,"h":9.54,"l":9.14,"c":9.51,"v":265600},{"d":"2011-04-18","o":9.32,"h":9.45,"l":9.14,"c":9.43,"v":159200},{"d":"2011-04-19","o":9.47,"h":9.66,"l":9.33,"c":9.61,"v":158200},{"d":"2011-04-20","o":9.81,"h":10.04,"l":9.78,"c":9.89,"v":192800},{"d":"2011-04-21","o":10,"h":10,"l":9.71,"c":9.9,"v":105200},{"d":"2011-04-25","o":9.9,"h":9.94,"l":9.69,"c":9.72,"v":171800},{"d":"2011-04-26","o":9.73,"h":9.88,"l":9.63,"c":9.65,"v":168700},{"d":"2011-04-27","o":9.62,"h":9.92,"l":9.3,"c":9.89,"v":464900},{"d":"2011-04-28","o":9.87,"h":9.89,"l":9.65,"c":9.81,"v":218100},{"d":"2011-04-29","o":9.84,"h":9.85,"l":9.68,"c":9.71,"v":225000},{"d":"2011-05-02","o":9.75,"h":9.94,"l":9.68,"c":9.82,"v":420300},{"d":"2011-05-03","o":9.77,"h":9.88,"l":9.59,"c":9.63,"v":350600},{"d":"2011-05-04","o":9.66,"h":9.66,"l":9.27,"c":9.48,"v":340600},{"d":"2011-05-05","o":9.38,"h":9.65,"l":9.28,"c":9.45,"v":270400},{"d":"2011-05-06","o":9.65,"h":9.65,"l":9.35,"c":9.46,"v":273800},{"d":"2011-05-09","o":9.38,"h":9.44,"l":9.31,"c":9.35,"v":95000},{"d":"2011-05-10","o":9.45,"h":9.54,"l":9.33,"c":9.5,"v":129300},{"d":"2011-05-11","o":9.47,"h":9.54,"l":9.17,"c":9.29,"v":234500},{"d":"2011-05-12","o":9.21,"h":9.74,"l":9.14,"c":9.58,"v":120000},{"d":"2011-05-13","o":9.57,"h":9.63,"l":9.15,"c":9.25,"v":206700},{"d":"2011-05-16","o":9.16,"h":9.44,"l":9.13,"c":9.2,"v":259200},{"d":"2011-05-17","o":9.17,"h":9.28,"l":8.92,"c":8.98,"v":233200},{"d":"2011-05-18","o":8.97,"h":9.05,"l":8.8,"c":8.86,"v":345900},{"d":"2011-05-19","o":8.93,"h":8.99,"l":8.68,"c":8.78,"v":258900},{"d":"2011-05-20","o":8.72,"h":8.79,"l":8.51,"c":8.72,"v":231700},{"d":"2011-05-23","o":8.54,"h":8.54,"l":8.28,"c":8.28,"v":223400},{"d":"2011-05-24","o":8.35,"h":8.39,"l":8.06,"c":8.16,"v":251400},{"d":"2011-05-25","o":8.15,"h":8.22,"l":7.99,"c":8.06,"v":327300},{"d":"2011-05-26","o":8.06,"h":8.06,"l":7.86,"c":7.97,"v":427200},{"d":"2011-05-27","o":8.04,"h":8.17,"l":8.01,"c":8.15,"v":274800},{"d":"2011-05-31","o":8.22,"h":8.3,"l":8.11,"c":8.3,"v":389900},{"d":"2011-06-01","o":8.26,"h":8.4,"l":8,"c":8.01,"v":430600},{"d":"2011-06-02","o":8.01,"h":8.18,"l":7.89,"c":8.01,"v":250500},{"d":"2011-06-03","o":7.86,"h":7.97,"l":7.65,"c":7.83,"v":406100},{"d":"2011-06-06","o":7.79,"h":7.86,"l":7.48,"c":7.5,"v":312500},{"d":"2011-06-07","o":7.56,"h":7.57,"l":7.37,"c":7.37,"v":136800},{"d":"2011-06-08","o":7.3,"h":7.5,"l":7.15,"c":7.21,"v":152100},{"d":"2011-06-09","o":7.23,"h":7.41,"l":7.23,"c":7.3,"v":165000},{"d":"2011-06-10","o":7.22,"h":7.26,"l":7.02,"c":7.08,"v":253100},{"d":"2011-06-13","o":7.13,"h":7.17,"l":6.91,"c":7.12,"v":180100},{"d":"2011-06-14","o":7.27,"h":7.82,"l":7.21,"c":7.64,"v":383100},{"d":"2011-06-15","o":7.49,"h":7.6,"l":7.33,"c":7.37,"v":422100},{"d":"2011-06-16","o":7.38,"h":7.59,"l":7.3,"c":7.54,"v":201600},{"d":"2011-06-17","o":7.67,"h":7.75,"l":7.47,"c":7.63,"v":327400},{"d":"2011-06-20","o":7.57,"h":7.71,"l":7.53,"c":7.61,"v":171600},{"d":"2011-06-21","o":7.7,"h":7.98,"l":7.67,"c":7.94,"v":186100},{"d":"2011-06-22","o":7.85,"h":7.85,"l":7.55,"c":7.63,"v":257800},{"d":"2011-06-23","o":7.47,"h":7.66,"l":7.36,"c":7.63,"v":187400},{"d":"2011-06-24","o":7.66,"h":7.67,"l":7.32,"c":7.37,"v":561800},{"d":"2011-06-27","o":7.35,"h":7.46,"l":7.14,"c":7.4,"v":323800},{"d":"2011-06-28","o":7.42,"h":7.61,"l":7.42,"c":7.59,"v":165100},{"d":"2011-06-29","o":7.64,"h":7.75,"l":7.57,"c":7.71,"v":149500},{"d":"2011-06-30","o":7.73,"h":7.89,"l":7.72,"c":7.85,"v":173000},{"d":"2011-07-01","o":7.87,"h":8.14,"l":7.85,"c":8.12,"v":307800},{"d":"2011-07-05","o":8.13,"h":8.3,"l":7.99,"c":8.27,"v":222200},{"d":"2011-07-06","o":8.23,"h":8.5,"l":8.16,"c":8.19,"v":116700},{"d":"2011-07-07","o":8.32,"h":8.53,"l":8.28,"c":8.32,"v":182900},{"d":"2011-07-08","o":8.16,"h":8.3,"l":8.04,"c":8.26,"v":173800},{"d":"2011-07-11","o":8.11,"h":8.18,"l":7.93,"c":7.99,"v":139800},{"d":"2011-07-12","o":7.92,"h":8.08,"l":7.82,"c":7.84,"v":180000},{"d":"2011-07-13","o":7.93,"h":8.04,"l":7.79,"c":7.86,"v":140800},{"d":"2011-07-14","o":7.87,"h":7.93,"l":7.56,"c":7.67,"v":156700},{"d":"2011-07-15","o":7.71,"h":7.98,"l":7.71,"c":7.8,"v":227200},{"d":"2011-07-18","o":7.73,"h":7.8,"l":7.43,"c":7.45,"v":181100},{"d":"2011-07-19","o":7.59,"h":7.75,"l":7.48,"c":7.65,"v":161600},{"d":"2011-07-20","o":7.65,"h":7.68,"l":7.37,"c":7.47,"v":120800},{"d":"2011-07-21","o":7.52,"h":7.67,"l":7.44,"c":7.49,"v":241600},{"d":"2011-07-22","o":7.46,"h":7.5,"l":7.37,"c":7.39,"v":148800},{"d":"2011-07-25","o":7.26,"h":7.42,"l":7.16,"c":7.26,"v":309800},{"d":"2011-07-26","o":7.28,"h":7.33,"l":7.09,"c":7.18,"v":266300},{"d":"2011-07-27","o":8.38,"h":8.47,"l":7.49,"c":8.29,"v":1292200},{"d":"2011-07-28","o":8.31,"h":8.89,"l":8.24,"c":8.42,"v":733000},{"d":"2011-07-29","o":8.24,"h":8.81,"l":8.08,"c":8.57,"v":362300},{"d":"2011-08-01","o":8.69,"h":8.84,"l":8.11,"c":8.27,"v":593600},{"d":"2011-08-02","o":8.25,"h":8.49,"l":7.89,"c":7.91,"v":360400},{"d":"2011-08-03","o":7.94,"h":8.19,"l":7.83,"c":8.1,"v":359700},{"d":"2011-08-04","o":7.96,"h":8.24,"l":7.52,"c":7.52,"v":434600},{"d":"2011-08-05","o":7.65,"h":7.82,"l":7.16,"c":7.6,"v":469900},{"d":"2011-08-08","o":7.33,"h":7.55,"l":6.73,"c":6.74,"v":928300},{"d":"2011-08-09","o":6.88,"h":7.3,"l":6.11,"c":7.3,"v":560800},{"d":"2011-08-10","o":7.02,"h":7.2,"l":6.46,"c":6.49,"v":469100},{"d":"2011-08-11","o":6.66,"h":7.07,"l":6.55,"c":6.95,"v":319900},{"d":"2011-08-12","o":7.04,"h":7.28,"l":6.71,"c":6.73,"v":281000},{"d":"2011-08-15","o":6.82,"h":7.01,"l":6.67,"c":6.88,"v":196700},{"d":"2011-08-16","o":6.75,"h":6.8,"l":6.5,"c":6.69,"v":190700},{"d":"2011-08-17","o":6.75,"h":6.79,"l":6.5,"c":6.59,"v":205300},{"d":"2011-08-18","o":6.29,"h":6.32,"l":5.85,"c":5.91,"v":240400},{"d":"2011-08-19","o":5.86,"h":6.11,"l":5.67,"c":5.72,"v":210000},{"d":"2011-08-22","o":5.91,"h":5.96,"l":5.51,"c":5.66,"v":156300},{"d":"2011-08-23","o":5.72,"h":6,"l":5.61,"c":6,"v":235200},{"d":"2011-08-24","o":5.96,"h":6.22,"l":5.92,"c":6.13,"v":160900},{"d":"2011-08-25","o":6.22,"h":6.29,"l":5.92,"c":5.97,"v":188300},{"d":"2011-08-26","o":5.91,"h":6.22,"l":5.78,"c":6.17,"v":152200},{"d":"2011-08-29","o":6.28,"h":6.65,"l":6.24,"c":6.6,"v":296000},{"d":"2011-08-30","o":6.56,"h":6.79,"l":6.4,"c":6.7,"v":170200},{"d":"2011-08-31","o":6.76,"h":6.94,"l":6.63,"c":6.82,"v":290300},{"d":"2011-09-01","o":6.8,"h":7.07,"l":6.62,"c":6.66,"v":325800},{"d":"2011-09-02","o":6.42,"h":6.51,"l":6.08,"c":6.11,"v":337200},{"d":"2011-09-06","o":5.81,"h":6.05,"l":5.81,"c":6.01,"v":296700},{"d":"2011-09-07","o":6.15,"h":6.36,"l":6.14,"c":6.25,"v":326700},{"d":"2011-09-08","o":6.18,"h":6.32,"l":5.88,"c":5.91,"v":250900},{"d":"2011-09-09","o":5.85,"h":5.98,"l":5.65,"c":5.73,"v":329500},{"d":"2011-09-12","o":5.6,"h":5.87,"l":5.49,"c":5.53,"v":350800},{"d":"2011-09-13","o":5.58,"h":5.72,"l":5.42,"c":5.63,"v":327900},{"d":"2011-09-14","o":5.72,"h":5.93,"l":5.49,"c":5.77,"v":232700},{"d":"2011-09-15","o":5.87,"h":6.03,"l":5.8,"c":6.02,"v":303100},{"d":"2011-09-16","o":6.09,"h":6.31,"l":5.85,"c":5.95,"v":318500},{"d":"2011-09-19","o":5.79,"h":5.95,"l":5.7,"c":5.85,"v":233300},{"d":"2011-09-20","o":5.85,"h":5.97,"l":5.58,"c":5.58,"v":253700},{"d":"2011-09-21","o":5.55,"h":5.66,"l":5.21,"c":5.23,"v":218000},{"d":"2011-09-22","o":4.87,"h":5.02,"l":4.62,"c":4.81,"v":349800},{"d":"2011-09-23","o":4.81,"h":5.1,"l":4.77,"c":4.97,"v":258000},{"d":"2011-09-26","o":5.15,"h":5.61,"l":4.84,"c":5.11,"v":164900},{"d":"2011-09-27","o":5.28,"h":5.34,"l":5.12,"c":5.21,"v":448400},{"d":"2011-09-28","o":5.21,"h":5.24,"l":4.89,"c":4.89,"v":418000},{"d":"2011-09-29","o":5.06,"h":5.06,"l":4.64,"c":4.93,"v":468400},{"d":"2011-09-30","o":4.76,"h":4.97,"l":4.74,"c":4.77,"v":314200},{"d":"2011-10-03","o":4.7,"h":4.94,"l":4.46,"c":4.46,"v":499800},{"d":"2011-10-04","o":4.38,"h":5.02,"l":4.33,"c":4.96,"v":537000},{"d":"2011-10-05","o":4.96,"h":4.98,"l":4.7,"c":4.89,"v":227900},{"d":"2011-10-06","o":4.83,"h":5.19,"l":4.79,"c":5.17,"v":252000},{"d":"2011-10-07","o":5.19,"h":5.25,"l":4.93,"c":4.95,"v":359300},{"d":"2011-10-10","o":5.09,"h":5.33,"l":5.01,"c":5.32,"v":291400},{"d":"2011-10-11","o":5.23,"h":5.4,"l":5.18,"c":5.37,"v":290100},{"d":"2011-10-12","o":5.41,"h":5.59,"l":5.34,"c":5.58,"v":379300},{"d":"2011-10-13","o":5.51,"h":5.58,"l":5.35,"c":5.51,"v":116700},{"d":"2011-10-14","o":5.58,"h":5.81,"l":5.5,"c":5.8,"v":155300},{"d":"2011-10-17","o":5.7,"h":5.71,"l":5.36,"c":5.4,"v":236600},{"d":"2011-10-18","o":5.42,"h":5.74,"l":5.33,"c":5.66,"v":253300},{"d":"2011-10-19","o":5.62,"h":5.73,"l":5.45,"c":5.52,"v":236700},{"d":"2011-10-20","o":5.55,"h":5.55,"l":5.25,"c":5.44,"v":180800},{"d":"2011-10-21","o":5.55,"h":5.68,"l":5.39,"c":5.67,"v":383500},{"d":"2011-10-24","o":5.68,"h":6,"l":5.5,"c":6,"v":229300},{"d":"2011-10-25","o":5.91,"h":5.98,"l":5.71,"c":5.8,"v":239300},{"d":"2011-10-26","o":6.4,"h":6.96,"l":6.4,"c":6.65,"v":1057700},{"d":"2011-10-27","o":6.99,"h":7.25,"l":6.79,"c":7.07,"v":688300},{"d":"2011-10-28","o":7.05,"h":7.25,"l":6.97,"c":7.16,"v":290600},{"d":"2011-10-31","o":6.98,"h":7.16,"l":6.87,"c":6.87,"v":426400},{"d":"2011-11-01","o":6.5,"h":6.76,"l":6.3,"c":6.49,"v":373000},{"d":"2011-11-02","o":6.67,"h":7,"l":6.6,"c":6.98,"v":263100},{"d":"2011-11-03","o":7.07,"h":7.24,"l":6.83,"c":7.22,"v":334100},{"d":"2011-11-04","o":7.12,"h":7.25,"l":7,"c":7.12,"v":163500},{"d":"2011-11-07","o":7.08,"h":7.25,"l":6.88,"c":7.18,"v":153100},{"d":"2011-11-08","o":7.26,"h":7.31,"l":7.01,"c":7.26,"v":169600},{"d":"2011-11-09","o":6.95,"h":7.1,"l":6.95,"c":7.01,"v":285300},{"d":"2011-11-10","o":7.19,"h":7.31,"l":6.94,"c":7.08,"v":153800},{"d":"2011-11-11","o":7.21,"h":7.45,"l":7.17,"c":7.3,"v":223300},{"d":"2011-11-14","o":7.22,"h":7.28,"l":6.95,"c":7.03,"v":243500},{"d":"2011-11-15","o":6.96,"h":7.3,"l":6.88,"c":7.23,"v":157300},{"d":"2011-11-16","o":7.09,"h":7.27,"l":6.94,"c":6.96,"v":217200},{"d":"2011-11-17","o":8.31,"h":8.88,"l":7.81,"c":8.8,"v":4687600},{"d":"2011-11-18","o":8.94,"h":9.23,"l":8.79,"c":8.98,"v":1322800},{"d":"2011-11-21","o":8.8,"h":9.02,"l":8.64,"c":8.98,"v":599800},{"d":"2011-11-22","o":9.12,"h":9.39,"l":8.87,"c":8.89,"v":848000},{"d":"2011-11-23","o":8.78,"h":8.88,"l":8.52,"c":8.55,"v":456600},{"d":"2011-11-25","o":8.4,"h":8.74,"l":8.38,"c":8.41,"v":148800},{"d":"2011-11-28","o":8.79,"h":9,"l":8.69,"c":8.85,"v":450900},{"d":"2011-11-29","o":8.93,"h":9.12,"l":8.77,"c":8.94,"v":499600},{"d":"2011-11-30","o":9.4,"h":9.56,"l":9.16,"c":9.43,"v":599900},{"d":"2011-12-01","o":9.35,"h":9.6,"l":9.19,"c":9.27,"v":387800},{"d":"2011-12-02","o":9.46,"h":9.54,"l":9.21,"c":9.28,"v":302800},{"d":"2011-12-05","o":9.5,"h":9.59,"l":9.18,"c":9.3,"v":379800},{"d":"2011-12-06","o":9.31,"h":9.75,"l":9.27,"c":9.61,"v":584600},{"d":"2011-12-07","o":9.51,"h":9.92,"l":9.36,"c":9.84,"v":372100},{"d":"2011-12-08","o":9.68,"h":9.8,"l":9.46,"c":9.59,"v":315000},{"d":"2011-12-09","o":9.9,"h":10.11,"l":9.75,"c":9.97,"v":501300},{"d":"2011-12-12","o":9.87,"h":9.96,"l":9.65,"c":9.79,"v":254700},{"d":"2011-12-13","o":9.93,"h":10.2,"l":9.8,"c":9.91,"v":638000},{"d":"2011-12-14","o":9.77,"h":10,"l":9.63,"c":9.76,"v":486700},{"d":"2011-12-15","o":9.96,"h":9.96,"l":9.6,"c":9.66,"v":431600},{"d":"2011-12-16","o":9.71,"h":9.9,"l":9.55,"c":9.84,"v":648900},{"d":"2011-12-19","o":9.95,"h":9.96,"l":9.53,"c":9.64,"v":469500},{"d":"2011-12-20","o":9.93,"h":10,"l":9.82,"c":9.94,"v":410500},{"d":"2011-12-21","o":9.89,"h":9.97,"l":9.74,"c":9.91,"v":384100},{"d":"2011-12-22","o":9.95,"h":10.01,"l":9.83,"c":9.87,"v":183700},{"d":"2011-12-23","o":9.94,"h":9.94,"l":9.69,"c":9.86,"v":166300},{"d":"2011-12-27","o":9.8,"h":10.01,"l":9.71,"c":9.97,"v":131700},{"d":"2011-12-28","o":9.91,"h":9.91,"l":9.68,"c":9.74,"v":260100},{"d":"2011-12-29","o":9.8,"h":10,"l":9.78,"c":9.8,"v":172800},{"d":"2011-12-30","o":9.75,"h":9.91,"l":9.63,"c":9.65,"v":270500},{"d":"2012-01-03","o":9.95,"h":9.98,"l":9.7,"c":9.77,"v":529800},{"d":"2012-01-04","o":9.66,"h":9.74,"l":9.57,"c":9.66,"v":237900},{"d":"2012-01-05","o":9.57,"h":9.62,"l":9.24,"c":9.36,"v":428200},{"d":"2012-01-06","o":9.37,"h":9.45,"l":9.26,"c":9.33,"v":314300},{"d":"2012-01-09","o":9.34,"h":9.39,"l":9.24,"c":9.34,"v":196200},{"d":"2012-01-10","o":9.51,"h":9.51,"l":9.3,"c":9.4,"v":254400},{"d":"2012-01-11","o":9.32,"h":9.43,"l":9.3,"c":9.4,"v":132300},{"d":"2012-01-12","o":9.45,"h":9.54,"l":9.29,"c":9.42,"v":170500},{"d":"2012-01-13","o":9.27,"h":9.63,"l":9.25,"c":9.58,"v":262700},{"d":"2012-01-17","o":9.71,"h":9.83,"l":9.38,"c":9.39,"v":180300},{"d":"2012-01-18","o":9.34,"h":9.7,"l":9.27,"c":9.67,"v":371000},{"d":"2012-01-19","o":9.74,"h":9.9,"l":9.72,"c":9.85,"v":207300},{"d":"2012-01-20","o":9.85,"h":10,"l":9.77,"c":9.97,"v":590700},{"d":"2012-01-23","o":9.98,"h":10.12,"l":9.86,"c":9.92,"v":366600},{"d":"2012-01-24","o":9.82,"h":9.97,"l":9.74,"c":9.81,"v":427900},{"d":"2012-01-25","o":9.76,"h":9.81,"l":9.57,"c":9.78,"v":447100},{"d":"2012-01-26","o":9.8,"h":9.85,"l":9.63,"c":9.65,"v":327800},{"d":"2012-01-27","o":9.63,"h":9.8,"l":9.63,"c":9.8,"v":485200},{"d":"2012-01-30","o":9.67,"h":10.5,"l":9.64,"c":10.44,"v":1498600},{"d":"2012-01-31","o":10.56,"h":10.81,"l":10.31,"c":10.62,"v":1255100},{"d":"2012-02-01","o":10.73,"h":10.9,"l":10.64,"c":10.83,"v":589100},{"d":"2012-02-02","o":10.88,"h":10.99,"l":10.83,"c":10.89,"v":473200},{"d":"2012-02-03","o":11,"h":11.16,"l":10.96,"c":11.01,"v":544600},{"d":"2012-02-06","o":10.95,"h":11.19,"l":10.9,"c":11.09,"v":219800},{"d":"2012-02-07","o":11.08,"h":11.2,"l":10.95,"c":11.16,"v":292100},{"d":"2012-02-08","o":11.2,"h":11.3,"l":11.04,"c":11.3,"v":365900},{"d":"2012-02-09","o":11.3,"h":11.37,"l":11.21,"c":11.3,"v":461000},{"d":"2012-02-10","o":11.12,"h":11.28,"l":10.9,"c":10.95,"v":414300},{"d":"2012-02-13","o":11.14,"h":11.4,"l":11.13,"c":11.3,"v":620900},{"d":"2012-02-14","o":11.22,"h":11.36,"l":11.05,"c":11.27,"v":539900},{"d":"2012-02-15","o":11.14,"h":11.92,"l":10.98,"c":11.57,"v":1333600},{"d":"2012-02-16","o":11.5,"h":12,"l":11.49,"c":11.97,"v":1096600},{"d":"2012-02-17","o":12,"h":12.25,"l":11.92,"c":12.1,"v":997100},{"d":"2012-02-21","o":12.1,"h":12.2,"l":12.02,"c":12.1,"v":364800},{"d":"2012-02-22","o":12.07,"h":12.16,"l":11.98,"c":12.06,"v":371000},{"d":"2012-02-23","o":12.07,"h":12.3,"l":12.04,"c":12.29,"v":415400},{"d":"2012-02-24","o":12.3,"h":12.4,"l":12.22,"c":12.29,"v":239100},{"d":"2012-02-27","o":12.21,"h":12.29,"l":11.88,"c":12.27,"v":159900},{"d":"2012-02-28","o":12.25,"h":12.48,"l":12.18,"c":12.24,"v":335300},{"d":"2012-02-29","o":12.28,"h":12.46,"l":11.75,"c":11.8,"v":380400},{"d":"2012-03-01","o":11.8,"h":12.12,"l":11.77,"c":12.03,"v":793400},{"d":"2012-03-02","o":12.02,"h":12.41,"l":11.92,"c":12.01,"v":585600},{"d":"2012-03-05","o":11.96,"h":12.01,"l":11.45,"c":11.59,"v":306100},{"d":"2012-03-06","o":11.44,"h":11.54,"l":11.23,"c":11.33,"v":461300},{"d":"2012-03-07","o":11.35,"h":11.72,"l":11.2,"c":11.53,"v":294800},{"d":"2012-03-08","o":11.61,"h":11.66,"l":11.47,"c":11.56,"v":357500},{"d":"2012-03-09","o":11.56,"h":12.02,"l":11.54,"c":11.82,"v":224600},{"d":"2012-03-12","o":11.85,"h":11.97,"l":11.6,"c":11.89,"v":229000},{"d":"2012-03-13","o":12.02,"h":12.38,"l":11.89,"c":12.34,"v":553200},{"d":"2012-03-14","o":12.31,"h":12.5,"l":12.24,"c":12.5,"v":358200},{"d":"2012-03-15","o":12.8,"h":13.25,"l":12.64,"c":12.99,"v":1457400},{"d":"2012-03-16","o":12.99,"h":13.01,"l":12.67,"c":12.72,"v":844300},{"d":"2012-03-19","o":12.66,"h":13.15,"l":12.56,"c":13.01,"v":657700},{"d":"2012-03-20","o":12.86,"h":12.92,"l":12.65,"c":12.82,"v":392100},{"d":"2012-03-21","o":12.83,"h":12.83,"l":12.63,"c":12.65,"v":437500},{"d":"2012-03-22","o":12.48,"h":12.68,"l":12.27,"c":12.47,"v":406100},{"d":"2012-03-23","o":12.46,"h":12.63,"l":12.36,"c":12.49,"v":379400},{"d":"2012-03-26","o":12.62,"h":12.76,"l":12.55,"c":12.7,"v":448300},{"d":"2012-03-27","o":12.67,"h":13.05,"l":12.67,"c":12.73,"v":402000},{"d":"2012-03-28","o":12.72,"h":12.76,"l":12.42,"c":12.68,"v":336700},{"d":"2012-03-29","o":12.55,"h":12.79,"l":12.47,"c":12.64,"v":361100},{"d":"2012-03-30","o":12.77,"h":12.77,"l":12.29,"c":12.41,"v":538600},{"d":"2012-04-02","o":12.39,"h":12.98,"l":12.01,"c":12.89,"v":562800},{"d":"2012-04-03","o":12.85,"h":12.98,"l":12.48,"c":12.58,"v":341600},{"d":"2012-04-04","o":12.41,"h":12.41,"l":11.94,"c":12.04,"v":447800},{"d":"2012-04-05","o":12.02,"h":12.22,"l":11.93,"c":12.04,"v":600400},{"d":"2012-04-09","o":11.8,"h":11.98,"l":11.53,"c":11.77,"v":408900},{"d":"2012-04-10","o":11.77,"h":11.8,"l":11.06,"c":11.28,"v":588000},{"d":"2012-04-11","o":11.45,"h":11.75,"l":11.37,"c":11.69,"v":483000},{"d":"2012-04-12","o":11.67,"h":12.03,"l":11.64,"c":11.83,"v":544700},{"d":"2012-04-13","o":11.75,"h":11.77,"l":11.44,"c":11.53,"v":786200},{"d":"2012-04-16","o":11.6,"h":11.98,"l":11.42,"c":11.78,"v":725500},{"d":"2012-04-17","o":11.61,"h":11.72,"l":11.38,"c":11.38,"v":1815100},{"d":"2012-04-18","o":11.33,"h":11.48,"l":10.97,"c":11.32,"v":1551400},{"d":"2012-04-19","o":11.3,"h":11.36,"l":10.76,"c":10.99,"v":2229500},{"d":"2012-04-20","o":11.13,"h":11.22,"l":10.92,"c":11.03,"v":751300},{"d":"2012-04-23","o":10.92,"h":10.92,"l":10.56,"c":10.68,"v":953000},{"d":"2012-04-24","o":10.69,"h":10.8,"l":10.41,"c":10.73,"v":1259200},{"d":"2012-04-25","o":10.79,"h":11.01,"l":10.41,"c":10.52,"v":907800},{"d":"2012-04-26","o":10.52,"h":10.86,"l":10.46,"c":10.76,"v":1338100},{"d":"2012-04-27","o":10.77,"h":11.02,"l":10.61,"c":10.97,"v":1015600},{"d":"2012-04-30","o":10.94,"h":10.97,"l":10.3,"c":10.55,"v":8582300},{"d":"2012-05-01","o":10.72,"h":13.3,"l":10.56,"c":11,"v":5953300},{"d":"2012-05-02","o":11.1,"h":11.41,"l":10.6,"c":11.27,"v":4821900},{"d":"2012-05-03","o":11.09,"h":11.4,"l":10.99,"c":11.18,"v":2276500},{"d":"2012-05-04","o":11.11,"h":11.25,"l":10.73,"c":10.83,"v":4409900},{"d":"2012-05-07","o":10.64,"h":10.9,"l":10.29,"c":10.45,"v":3464700},{"d":"2012-05-08","o":10.36,"h":10.54,"l":10,"c":10.42,"v":2930900},{"d":"2012-05-09","o":10.18,"h":10.26,"l":9.8,"c":10.1,"v":2895900},{"d":"2012-05-10","o":10.2,"h":10.54,"l":10.01,"c":10.37,"v":3047900},{"d":"2012-05-11","o":10.27,"h":10.5,"l":10.15,"c":10.44,"v":2155800},{"d":"2012-05-14","o":10.28,"h":10.49,"l":10.11,"c":10.25,"v":1598000},{"d":"2012-05-15","o":10.2,"h":10.35,"l":10.02,"c":10.15,"v":1268400},{"d":"2012-05-16","o":10.15,"h":10.44,"l":10.14,"c":10.18,"v":1243600},{"d":"2012-05-17","o":10.09,"h":10.3,"l":9.82,"c":9.85,"v":2507400},{"d":"2012-05-18","o":9.8,"h":10.13,"l":9.66,"c":9.7,"v":1318900},{"d":"2012-05-21","o":9.71,"h":9.97,"l":9.64,"c":9.8,"v":1482900},{"d":"2012-05-22","o":9.84,"h":9.88,"l":9.45,"c":9.45,"v":2098700},{"d":"2012-05-23","o":9.4,"h":9.74,"l":9.14,"c":9.64,"v":2200000},{"d":"2012-05-24","o":9.64,"h":9.72,"l":9.4,"c":9.48,"v":1600700},{"d":"2012-05-25","o":9.46,"h":9.5,"l":9.31,"c":9.4,"v":1416200},{"d":"2012-05-29","o":9.53,"h":9.6,"l":9.4,"c":9.55,"v":1236900},{"d":"2012-05-30","o":9.47,"h":9.47,"l":9.19,"c":9.27,"v":980600},{"d":"2012-05-31","o":9.25,"h":9.32,"l":8.99,"c":9.12,"v":2104900},{"d":"2012-06-01","o":8.93,"h":8.96,"l":8.5,"c":8.57,"v":1514800},{"d":"2012-06-04","o":8.6,"h":8.88,"l":8.6,"c":8.83,"v":1375200},{"d":"2012-06-05","o":8.76,"h":9.03,"l":8.63,"c":8.99,"v":1257700},{"d":"2012-06-06","o":9.1,"h":9.56,"l":9.09,"c":9.45,"v":2233300},{"d":"2012-06-07","o":9.6,"h":9.74,"l":9.32,"c":9.35,"v":1805800},{"d":"2012-06-08","o":9.3,"h":9.56,"l":9.18,"c":9.54,"v":1471500},{"d":"2012-06-11","o":9.64,"h":9.72,"l":9.43,"c":9.47,"v":1231400},{"d":"2012-06-12","o":9.49,"h":9.73,"l":9.43,"c":9.59,"v":1184000},{"d":"2012-06-13","o":9.54,"h":9.61,"l":9.42,"c":9.59,"v":1319100},{"d":"2012-06-14","o":9.57,"h":9.75,"l":9.46,"c":9.73,"v":1053200},{"d":"2012-06-15","o":9.74,"h":10.5,"l":9.67,"c":10.24,"v":3265300},{"d":"2012-06-18","o":10.18,"h":10.36,"l":10.15,"c":10.23,"v":1043800},{"d":"2012-06-19","o":10.31,"h":10.75,"l":10.28,"c":10.54,"v":1174900},{"d":"2012-06-20","o":10.49,"h":10.6,"l":10.45,"c":10.52,"v":868600},{"d":"2012-06-21","o":10.5,"h":10.56,"l":10.21,"c":10.29,"v":1267400},{"d":"2012-06-22","o":10.39,"h":10.6,"l":10.36,"c":10.53,"v":2555000},{"d":"2012-06-25","o":10.4,"h":10.53,"l":10.14,"c":10.25,"v":1213600},{"d":"2012-06-26","o":10.3,"h":10.33,"l":9.99,"c":10.15,"v":1152300},{"d":"2012-06-27","o":10.19,"h":10.35,"l":10.05,"c":10.31,"v":836000},{"d":"2012-06-28","o":10.15,"h":10.25,"l":9.67,"c":9.95,"v":1657100},{"d":"2012-06-29","o":10.24,"h":10.45,"l":10.08,"c":10.34,"v":1078600},{"d":"2012-07-02","o":10.29,"h":10.55,"l":10.26,"c":10.55,"v":816700},{"d":"2012-07-03","o":10.56,"h":10.89,"l":10.48,"c":10.87,"v":570700},{"d":"2012-07-05","o":10.85,"h":10.94,"l":10.5,"c":10.52,"v":844400},{"d":"2012-07-06","o":10.37,"h":10.42,"l":10.25,"c":10.27,"v":852600},{"d":"2012-07-09","o":10.27,"h":10.38,"l":10.14,"c":10.23,"v":756500},{"d":"2012-07-10","o":10.29,"h":10.4,"l":9.8,"c":9.83,"v":806800},{"d":"2012-07-11","o":9.87,"h":9.89,"l":9.44,"c":9.63,"v":1512700},{"d":"2012-07-12","o":9.53,"h":9.6,"l":9.22,"c":9.5,"v":1199500},{"d":"2012-07-13","o":9.52,"h":9.67,"l":9.37,"c":9.48,"v":553000},{"d":"2012-07-16","o":9.43,"h":9.48,"l":9.29,"c":9.42,"v":595700},{"d":"2012-07-17","o":9.5,"h":9.62,"l":9.35,"c":9.53,"v":487100},{"d":"2012-07-18","o":9.5,"h":9.79,"l":9.42,"c":9.65,"v":1062700},{"d":"2012-07-19","o":9.72,"h":9.78,"l":9.49,"c":9.56,"v":481300},{"d":"2012-07-20","o":9.44,"h":9.75,"l":9.22,"c":9.26,"v":758500},{"d":"2012-07-23","o":9.01,"h":9.04,"l":8.83,"c":8.83,"v":742400},{"d":"2012-07-24","o":8.85,"h":8.95,"l":8.35,"c":8.44,"v":1639300},{"d":"2012-07-25","o":8.63,"h":8.65,"l":8.33,"c":8.36,"v":821300},{"d":"2012-07-26","o":8.49,"h":8.6,"l":8.15,"c":8.41,"v":1452600},{"d":"2012-07-27","o":8.43,"h":8.71,"l":8.28,"c":8.67,"v":872400},{"d":"2012-07-30","o":8.65,"h":8.69,"l":8.44,"c":8.45,"v":1539200},{"d":"2012-07-31","o":8.43,"h":8.62,"l":8.4,"c":8.47,"v":2898900},{"d":"2012-08-01","o":8.51,"h":8.58,"l":8.14,"c":8.14,"v":1449600},{"d":"2012-08-02","o":8.06,"h":8.22,"l":7.97,"c":8.19,"v":1262400},{"d":"2012-08-03","o":8.32,"h":8.59,"l":8.31,"c":8.53,"v":2576900},{"d":"2012-08-06","o":8.54,"h":8.61,"l":8.41,"c":8.52,"v":633700},{"d":"2012-08-07","o":8.53,"h":8.62,"l":8.18,"c":8.34,"v":1193600},{"d":"2012-08-08","o":8.27,"h":8.82,"l":8.23,"c":8.82,"v":1696900},{"d":"2012-08-09","o":7.51,"h":8.06,"l":7.2,"c":7.52,"v":6283700},{"d":"2012-08-10","o":7.28,"h":7.57,"l":7.2,"c":7.31,"v":2792900},{"d":"2012-08-13","o":7.25,"h":7.31,"l":6.94,"c":6.98,"v":1674000},{"d":"2012-08-14","o":7.06,"h":7.06,"l":6.74,"c":6.76,"v":2366200},{"d":"2012-08-15","o":6.73,"h":6.75,"l":6.47,"c":6.54,"v":3942100},{"d":"2012-08-16","o":6.52,"h":7.33,"l":6.52,"c":7.21,"v":3670000},{"d":"2012-08-17","o":7.19,"h":7.26,"l":6.84,"c":6.91,"v":1990900},{"d":"2012-08-20","o":6.86,"h":6.93,"l":6.76,"c":6.81,"v":2088100},{"d":"2012-08-21","o":6.96,"h":7.09,"l":6.88,"c":7.07,"v":2237100},{"d":"2012-08-22","o":7.01,"h":7.13,"l":6.95,"c":7.05,"v":1366500},{"d":"2012-08-23","o":6.99,"h":7.05,"l":6.82,"c":6.88,"v":728400},{"d":"2012-08-24","o":6.84,"h":6.91,"l":6.76,"c":6.8,"v":968800},{"d":"2012-08-27","o":6.86,"h":7.05,"l":6.86,"c":7.03,"v":851900},{"d":"2012-08-28","o":7.01,"h":7.07,"l":6.93,"c":6.93,"v":1287800},{"d":"2012-08-29","o":6.94,"h":6.96,"l":6.74,"c":6.74,"v":822500},{"d":"2012-08-30","o":6.7,"h":6.74,"l":6.56,"c":6.59,"v":1003400},{"d":"2012-08-31","o":6.67,"h":6.67,"l":6.54,"c":6.59,"v":2443900},{"d":"2012-09-04","o":6.66,"h":6.69,"l":6.45,"c":6.48,"v":1384100},{"d":"2012-09-05","o":6.53,"h":6.56,"l":6.35,"c":6.37,"v":2577500},{"d":"2012-09-06","o":6.44,"h":6.62,"l":6.42,"c":6.57,"v":1113100},{"d":"2012-09-07","o":6.59,"h":6.93,"l":6.56,"c":6.92,"v":1954400},{"d":"2012-09-10","o":6.87,"h":6.93,"l":6.77,"c":6.9,"v":885900},{"d":"2012-09-11","o":6.9,"h":7.03,"l":6.86,"c":6.97,"v":1381200},{"d":"2012-09-12","o":7.01,"h":7.07,"l":6.76,"c":6.95,"v":2146800},{"d":"2012-09-13","o":6.97,"h":7.07,"l":6.87,"c":7.03,"v":1819100},{"d":"2012-09-14","o":7.07,"h":7.35,"l":7.01,"c":7.21,"v":1934300},{"d":"2012-09-17","o":7.2,"h":7.2,"l":6.87,"c":6.93,"v":1488300},{"d":"2012-09-18","o":6.89,"h":6.92,"l":6.48,"c":6.67,"v":2030700},{"d":"2012-09-19","o":6.67,"h":6.68,"l":6.51,"c":6.53,"v":1526100},{"d":"2012-09-20","o":6.48,"h":6.5,"l":6.3,"c":6.34,"v":1402800},{"d":"2012-09-21","o":6.39,"h":6.42,"l":6.08,"c":6.3,"v":2474800},{"d":"2012-09-24","o":6.26,"h":6.37,"l":6.23,"c":6.3,"v":1658400},{"d":"2012-09-25","o":6.35,"h":6.37,"l":6.2,"c":6.2,"v":1943600},{"d":"2012-09-26","o":6.2,"h":6.27,"l":6.01,"c":6.23,"v":900600},{"d":"2012-09-27","o":6.26,"h":6.59,"l":6.16,"c":6.56,"v":1470500},{"d":"2012-09-28","o":6.5,"h":6.54,"l":6.39,"c":6.49,"v":1172500},{"d":"2012-10-01","o":6.54,"h":6.54,"l":6.21,"c":6.23,"v":1537800},{"d":"2012-10-02","o":6.26,"h":6.28,"l":6.18,"c":6.2,"v":790300},{"d":"2012-10-03","o":6.2,"h":6.31,"l":6.17,"c":6.29,"v":931000},{"d":"2012-10-04","o":6.29,"h":6.32,"l":6.18,"c":6.2,"v":1106100},{"d":"2012-10-05","o":6.26,"h":6.3,"l":6.22,"c":6.25,"v":787100},{"d":"2012-10-08","o":6.23,"h":6.31,"l":6.22,"c":6.27,"v":624600},{"d":"2012-10-09","o":6.25,"h":6.31,"l":6.21,"c":6.23,"v":613300},{"d":"2012-10-10","o":6.22,"h":6.31,"l":6.18,"c":6.3,"v":828300},{"d":"2012-10-11","o":6.33,"h":6.46,"l":6.31,"c":6.41,"v":1252500},{"d":"2012-10-12","o":6.41,"h":6.43,"l":6.24,"c":6.31,"v":875300},{"d":"2012-10-15","o":6.32,"h":6.32,"l":6.17,"c":6.19,"v":563100},{"d":"2012-10-16","o":6.23,"h":6.53,"l":6.19,"c":6.49,"v":1339500},{"d":"2012-10-17","o":6.48,"h":6.81,"l":6.44,"c":6.63,"v":922300},{"d":"2012-10-18","o":6.64,"h":6.76,"l":6.54,"c":6.68,"v":984700},{"d":"2012-10-19","o":6.6,"h":6.67,"l":6.31,"c":6.34,"v":851700},{"d":"2012-10-22","o":6.3,"h":6.34,"l":6.18,"c":6.18,"v":734500},{"d":"2012-10-23","o":6.11,"h":6.12,"l":5.81,"c":6.02,"v":1349200},{"d":"2012-10-24","o":6.07,"h":6.14,"l":5.96,"c":6.12,"v":494100},{"d":"2012-10-25","o":6.21,"h":6.34,"l":6.14,"c":6.34,"v":574500},{"d":"2012-10-26","o":6.37,"h":6.48,"l":6.09,"c":6.13,"v":824300},{"d":"2012-10-31","o":5.8,"h":7.53,"l":5.8,"c":7.24,"v":2081500},{"d":"2012-11-01","o":7.27,"h":7.76,"l":7.24,"c":7.61,"v":2467300},{"d":"2012-11-02","o":7.62,"h":7.95,"l":7.57,"c":7.7,"v":1342900},{"d":"2012-11-05","o":7.73,"h":7.83,"l":7.13,"c":7.44,"v":918000},{"d":"2012-11-06","o":7.49,"h":7.68,"l":7.43,"c":7.58,"v":1578800},{"d":"2012-11-07","o":7.44,"h":7.52,"l":7.32,"c":7.4,"v":720600},{"d":"2012-11-08","o":7.36,"h":7.38,"l":6.71,"c":6.88,"v":958100},{"d":"2012-11-09","o":6.82,"h":7.2,"l":6.66,"c":7.09,"v":579200},{"d":"2012-11-12","o":7.12,"h":7.33,"l":6.99,"c":7.04,"v":516500},{"d":"2012-11-13","o":6.96,"h":7.16,"l":6.93,"c":6.97,"v":718100},{"d":"2012-11-14","o":7.01,"h":7.04,"l":6.69,"c":6.69,"v":569500},{"d":"2012-11-15","o":6.7,"h":6.83,"l":6.52,"c":6.6,"v":756400},{"d":"2012-11-16","o":6.59,"h":6.66,"l":6.4,"c":6.63,"v":764200},{"d":"2012-11-19","o":6.76,"h":7.01,"l":6.71,"c":6.95,"v":523500},{"d":"2012-11-20","o":6.91,"h":6.91,"l":6.7,"c":6.74,"v":353200},{"d":"2012-11-21","o":6.8,"h":6.94,"l":6.73,"c":6.89,"v":461500},{"d":"2012-11-23","o":6.93,"h":7.17,"l":6.85,"c":7.08,"v":254600},{"d":"2012-11-26","o":7.06,"h":7.16,"l":6.96,"c":7.11,"v":503000},{"d":"2012-11-27","o":7.08,"h":7.15,"l":6.81,"c":6.95,"v":1123400},{"d":"2012-11-28","o":6.89,"h":6.92,"l":6.72,"c":6.78,"v":689600},{"d":"2012-11-29","o":6.83,"h":6.92,"l":6.74,"c":6.86,"v":765900},{"d":"2012-11-30","o":6.89,"h":6.89,"l":6.73,"c":6.74,"v":1186100},{"d":"2012-12-03","o":6.81,"h":7.15,"l":6.74,"c":6.97,"v":785400},{"d":"2012-12-04","o":6.96,"h":6.97,"l":6.7,"c":6.8,"v":828200},{"d":"2012-12-05","o":6.85,"h":6.89,"l":6.68,"c":6.68,"v":918800},{"d":"2012-12-06","o":6.68,"h":6.69,"l":6.48,"c":6.62,"v":761600},{"d":"2012-12-07","o":6.67,"h":6.85,"l":6.62,"c":6.85,"v":546900},{"d":"2012-12-10","o":6.89,"h":7,"l":6.81,"c":6.93,"v":452900},{"d":"2012-12-11","o":7.02,"h":7.2,"l":7.01,"c":7.13,"v":721900},{"d":"2012-12-12","o":7.19,"h":7.19,"l":6.9,"c":6.91,"v":503200},{"d":"2012-12-13","o":6.9,"h":6.91,"l":6.75,"c":6.8,"v":514200},{"d":"2012-12-14","o":6.8,"h":6.89,"l":6.78,"c":6.84,"v":339400},{"d":"2012-12-17","o":6.86,"h":7.05,"l":6.76,"c":6.94,"v":674600},{"d":"2012-12-18","o":6.95,"h":7.37,"l":6.92,"c":7.28,"v":750600},{"d":"2012-12-19","o":7.29,"h":7.47,"l":7.18,"c":7.35,"v":658300},{"d":"2012-12-20","o":7.34,"h":7.37,"l":7.06,"c":7.13,"v":644400},{"d":"2012-12-21","o":6.94,"h":7.37,"l":6.94,"c":7.37,"v":1064100},{"d":"2012-12-24","o":7.32,"h":7.4,"l":7.29,"c":7.37,"v":290300},{"d":"2012-12-26","o":7.36,"h":7.42,"l":7.22,"c":7.34,"v":313900},{"d":"2012-12-27","o":7.33,"h":7.34,"l":7.13,"c":7.28,"v":411900},{"d":"2012-12-28","o":7.21,"h":7.33,"l":7.17,"c":7.24,"v":408300},{"d":"2012-12-31","o":7.22,"h":7.48,"l":7.11,"c":7.34,"v":649100},{"d":"2013-01-02","o":7.64,"h":7.79,"l":7.47,"c":7.53,"v":1055100},{"d":"2013-01-03","o":7.53,"h":7.7,"l":7.51,"c":7.55,"v":457400},{"d":"2013-01-04","o":7.55,"h":7.71,"l":7.45,"c":7.67,"v":529200},{"d":"2013-01-07","o":7.59,"h":7.82,"l":7.56,"c":7.78,"v":916500},{"d":"2013-01-08","o":7.75,"h":7.88,"l":7.69,"c":7.73,"v":864800},{"d":"2013-01-09","o":7.73,"h":7.81,"l":7.7,"c":7.78,"v":582600},{"d":"2013-01-10","o":7.82,"h":7.97,"l":7.74,"c":7.8,"v":549800},{"d":"2013-01-11","o":7.82,"h":8.37,"l":7.81,"c":8.3,"v":1835000},{"d":"2013-01-14","o":8.31,"h":8.6,"l":8.15,"c":8.47,"v":2051000},{"d":"2013-01-15","o":8.37,"h":8.65,"l":8.32,"c":8.65,"v":1267000},{"d":"2013-01-16","o":8.62,"h":9,"l":8.58,"c":8.95,"v":2007100},{"d":"2013-01-17","o":9,"h":9.16,"l":8.89,"c":8.97,"v":1489600},{"d":"2013-01-18","o":8.93,"h":9.05,"l":8.81,"c":8.89,"v":1476100},{"d":"2013-01-22","o":8.86,"h":8.96,"l":8.72,"c":8.77,"v":1390100},{"d":"2013-01-23","o":8.71,"h":8.8,"l":8.63,"c":8.77,"v":1258700},{"d":"2013-01-24","o":8.79,"h":8.98,"l":8.71,"c":8.84,"v":1742200},{"d":"2013-01-25","o":8.87,"h":8.97,"l":8.75,"c":8.78,"v":965400},{"d":"2013-01-28","o":8.78,"h":8.85,"l":8.71,"c":8.73,"v":947300},{"d":"2013-01-29","o":8.74,"h":8.74,"l":8.43,"c":8.45,"v":1302000},{"d":"2013-01-30","o":8.41,"h":8.61,"l":8.26,"c":8.28,"v":1032400},{"d":"2013-01-31","o":8.28,"h":8.39,"l":8.11,"c":8.33,"v":988100},{"d":"2013-02-01","o":8.41,"h":8.46,"l":8.29,"c":8.33,"v":675100},{"d":"2013-02-04","o":8.24,"h":8.37,"l":8.01,"c":8.06,"v":697100},{"d":"2013-02-05","o":8.13,"h":8.22,"l":8.06,"c":8.15,"v":489700},{"d":"2013-02-06","o":8.11,"h":8.14,"l":8,"c":8.14,"v":786300},{"d":"2013-02-07","o":8.18,"h":8.19,"l":7.99,"c":8.05,"v":498700},{"d":"2013-02-08","o":8.08,"h":8.1,"l":7.98,"c":8.04,"v":492800},{"d":"2013-02-11","o":8.05,"h":8.24,"l":8.01,"c":8.22,"v":541600},{"d":"2013-02-12","o":8.24,"h":8.42,"l":8.13,"c":8.4,"v":1234900},{"d":"2013-02-13","o":8.39,"h":8.49,"l":7.98,"c":8.08,"v":2934700},{"d":"2013-02-14","o":8.09,"h":8.12,"l":7.98,"c":8.01,"v":1487100},{"d":"2013-02-15","o":8.05,"h":8.13,"l":8.01,"c":8.06,"v":1823100},{"d":"2013-02-19","o":8.05,"h":8.07,"l":7.61,"c":7.89,"v":3574400},{"d":"2013-02-20","o":7.92,"h":8.25,"l":7.79,"c":7.8,"v":1763200},{"d":"2013-02-21","o":7.78,"h":7.79,"l":7.48,"c":7.57,"v":1326700},{"d":"2013-02-22","o":7.62,"h":7.77,"l":7.58,"c":7.69,"v":784200},{"d":"2013-02-25","o":7.72,"h":7.79,"l":7.46,"c":7.46,"v":617000},{"d":"2013-02-26","o":7.5,"h":7.59,"l":7.28,"c":7.56,"v":874900},{"d":"2013-02-27","o":7.53,"h":7.68,"l":7.46,"c":7.65,"v":437400},{"d":"2013-02-28","o":7.65,"h":7.66,"l":7.5,"c":7.5,"v":539700},{"d":"2013-03-01","o":7.41,"h":7.46,"l":7.29,"c":7.35,"v":1758800},{"d":"2013-03-04","o":7.33,"h":7.45,"l":7.28,"c":7.42,"v":845100},{"d":"2013-03-05","o":7.51,"h":7.6,"l":7.46,"c":7.52,"v":788200},{"d":"2013-03-06","o":7.53,"h":7.56,"l":7.36,"c":7.44,"v":766600},{"d":"2013-03-07","o":7.45,"h":7.59,"l":7.37,"c":7.57,"v":754900},{"d":"2013-03-08","o":7.67,"h":7.81,"l":7.63,"c":7.78,"v":575700},{"d":"2013-03-11","o":7.74,"h":7.91,"l":7.67,"c":7.91,"v":661600},{"d":"2013-03-12","o":7.91,"h":8.06,"l":7.64,"c":7.65,"v":714600},{"d":"2013-03-13","o":7.66,"h":7.8,"l":7.61,"c":7.76,"v":699100},{"d":"2013-03-14","o":7.79,"h":7.9,"l":7.7,"c":7.82,"v":568100},{"d":"2013-03-15","o":7.82,"h":7.85,"l":7.66,"c":7.8,"v":1080300},{"d":"2013-03-18","o":7.67,"h":7.72,"l":7.58,"c":7.64,"v":799800},{"d":"2013-03-19","o":7.67,"h":7.67,"l":7.44,"c":7.45,"v":938900},{"d":"2013-03-20","o":7.48,"h":7.48,"l":7.15,"c":7.17,"v":1268900},{"d":"2013-03-21","o":7.1,"h":7.17,"l":6.86,"c":6.97,"v":1762900},{"d":"2013-03-22","o":7,"h":7,"l":6.76,"c":6.93,"v":1698100},{"d":"2013-03-25","o":6.94,"h":6.98,"l":6.69,"c":6.86,"v":1525100},{"d":"2013-03-26","o":6.89,"h":6.9,"l":6.68,"c":6.74,"v":1470600},{"d":"2013-03-27","o":6.68,"h":6.98,"l":6.55,"c":6.92,"v":1663700},{"d":"2013-03-28","o":6.95,"h":6.95,"l":6.6,"c":6.68,"v":1209400},{"d":"2013-04-01","o":6.65,"h":6.7,"l":6.45,"c":6.48,"v":2030900},{"d":"2013-04-02","o":6.51,"h":6.55,"l":6.4,"c":6.44,"v":1759300},{"d":"2013-04-03","o":6.45,"h":6.46,"l":6.12,"c":6.18,"v":1905500},{"d":"2013-04-04","o":6.17,"h":6.22,"l":6.08,"c":6.14,"v":1388300},{"d":"2013-04-05","o":6.03,"h":6.26,"l":6,"c":6.25,"v":1288700},{"d":"2013-04-08","o":6.26,"h":6.33,"l":6.2,"c":6.32,"v":838300},{"d":"2013-04-09","o":6.33,"h":6.54,"l":6.24,"c":6.46,"v":1080200},{"d":"2013-04-10","o":6.5,"h":6.58,"l":6.43,"c":6.57,"v":773500},{"d":"2013-04-11","o":6.58,"h":6.66,"l":6.44,"c":6.62,"v":806300},{"d":"2013-04-12","o":6.6,"h":6.64,"l":6.47,"c":6.49,"v":1089600},{"d":"2013-04-15","o":6.45,"h":6.46,"l":6.15,"c":6.21,"v":1655800},{"d":"2013-04-16","o":6.25,"h":6.3,"l":6.21,"c":6.26,"v":807700},{"d":"2013-04-17","o":6.19,"h":6.39,"l":6.16,"c":6.33,"v":1831000},{"d":"2013-04-18","o":6.51,"h":6.66,"l":6.43,"c":6.5,"v":1583400},{"d":"2013-04-19","o":6.51,"h":6.9,"l":6.51,"c":6.84,"v":951900},{"d":"2013-04-22","o":6.78,"h":6.83,"l":6.48,"c":6.74,"v":1289300},{"d":"2013-04-23","o":6.8,"h":6.87,"l":6.72,"c":6.81,"v":901400},{"d":"2013-04-24","o":6.81,"h":6.85,"l":6.72,"c":6.77,"v":963600},{"d":"2013-04-25","o":6.78,"h":6.94,"l":6.73,"c":6.86,"v":991600},{"d":"2013-04-26","o":5.97,"h":6.64,"l":5.97,"c":6.51,"v":2270500},{"d":"2013-04-29","o":6.49,"h":6.65,"l":6.41,"c":6.64,"v":647700},{"d":"2013-04-30","o":6.59,"h":6.76,"l":6.57,"c":6.75,"v":1376300},{"d":"2013-05-01","o":6.73,"h":6.75,"l":6.46,"c":6.46,"v":1549900},{"d":"2013-05-02","o":6.47,"h":6.6,"l":6.46,"c":6.56,"v":724600},{"d":"2013-05-03","o":6.66,"h":6.79,"l":6.55,"c":6.62,"v":806100},{"d":"2013-05-06","o":6.6,"h":6.71,"l":6.5,"c":6.68,"v":951500},{"d":"2013-05-07","o":6.71,"h":6.91,"l":6.64,"c":6.9,"v":546500},{"d":"2013-05-08","o":6.9,"h":7.06,"l":6.82,"c":6.96,"v":696000},{"d":"2013-05-09","o":6.91,"h":7.01,"l":6.81,"c":7,"v":763200},{"d":"2013-05-10","o":7,"h":7.05,"l":6.89,"c":6.96,"v":387900},{"d":"2013-05-13","o":6.92,"h":6.99,"l":6.49,"c":6.55,"v":813200},{"d":"2013-05-14","o":6.54,"h":6.68,"l":6.53,"c":6.68,"v":576800},{"d":"2013-05-15","o":6.68,"h":6.89,"l":6.67,"c":6.87,"v":628200},{"d":"2013-05-16","o":6.82,"h":7.19,"l":6.8,"c":7.04,"v":588500},{"d":"2013-05-17","o":7.12,"h":7.39,"l":7.11,"c":7.34,"v":747700},{"d":"2013-05-20","o":7.33,"h":7.52,"l":7.26,"c":7.51,"v":949400},{"d":"2013-05-21","o":7.5,"h":7.53,"l":7.36,"c":7.41,"v":475900},{"d":"2013-05-22","o":7.4,"h":7.52,"l":7.22,"c":7.35,"v":915300},{"d":"2013-05-23","o":7.24,"h":7.29,"l":6.99,"c":7.11,"v":1731300},{"d":"2013-05-24","o":7.08,"h":7.24,"l":7.03,"c":7.24,"v":557800},{"d":"2013-05-28","o":7.33,"h":7.42,"l":7.23,"c":7.31,"v":949100},{"d":"2013-05-29","o":7.26,"h":7.63,"l":7.26,"c":7.56,"v":725600},{"d":"2013-05-30","o":7.54,"h":7.57,"l":7.44,"c":7.49,"v":634900},{"d":"2013-05-31","o":7.42,"h":7.5,"l":7.14,"c":7.15,"v":617100},{"d":"2013-06-03","o":7.1,"h":7.14,"l":6.92,"c":7.11,"v":1284900},{"d":"2013-06-04","o":7.1,"h":7.14,"l":6.76,"c":6.81,"v":640200},{"d":"2013-06-05","o":6.78,"h":6.84,"l":6.57,"c":6.66,"v":723800},{"d":"2013-06-06","o":6.64,"h":6.78,"l":6.53,"c":6.72,"v":664100},{"d":"2013-06-07","o":6.73,"h":7.02,"l":6.64,"c":6.95,"v":657000},{"d":"2013-06-10","o":7,"h":7.07,"l":6.93,"c":7.01,"v":439100},{"d":"2013-06-11","o":6.89,"h":7.08,"l":6.87,"c":6.91,"v":334200},{"d":"2013-06-12","o":6.96,"h":7.33,"l":6.95,"c":7.15,"v":571100},{"d":"2013-06-13","o":7.13,"h":7.17,"l":7.02,"c":7.13,"v":729300},{"d":"2013-06-14","o":7.1,"h":7.1,"l":6.75,"c":6.8,"v":789400},{"d":"2013-06-17","o":6.86,"h":6.92,"l":6.64,"c":6.74,"v":509000},{"d":"2013-06-18","o":6.76,"h":6.76,"l":6.6,"c":6.75,"v":577600},{"d":"2013-06-19","o":6.74,"h":6.77,"l":6.59,"c":6.65,"v":509000},{"d":"2013-06-20","o":6.54,"h":6.59,"l":6.42,"c":6.52,"v":780400},{"d":"2013-06-21","o":6.53,"h":6.57,"l":6.34,"c":6.45,"v":1075600},{"d":"2013-06-24","o":6.35,"h":6.42,"l":6.26,"c":6.32,"v":579400},{"d":"2013-06-25","o":6.38,"h":6.5,"l":6.32,"c":6.48,"v":791600},{"d":"2013-06-26","o":6.53,"h":6.81,"l":6.34,"c":6.36,"v":1231600},{"d":"2013-06-27","o":6.4,"h":6.51,"l":6.33,"c":6.5,"v":940200},{"d":"2013-06-28","o":6.5,"h":6.59,"l":6.34,"c":6.36,"v":2687100},{"d":"2013-07-01","o":6.38,"h":6.71,"l":6.38,"c":6.54,"v":614400},{"d":"2013-07-02","o":6.56,"h":6.56,"l":6.39,"c":6.41,"v":1073400},{"d":"2013-07-03","o":6.19,"h":6.43,"l":6.08,"c":6.36,"v":957500},{"d":"2013-07-05","o":6.47,"h":6.54,"l":6.24,"c":6.53,"v":984600},{"d":"2013-07-08","o":6.57,"h":6.67,"l":6.48,"c":6.57,"v":599800},{"d":"2013-07-09","o":6.6,"h":6.77,"l":6.57,"c":6.69,"v":782300},{"d":"2013-07-10","o":6.69,"h":6.79,"l":6.65,"c":6.76,"v":715300},{"d":"2013-07-11","o":6.84,"h":6.88,"l":6.67,"c":6.75,"v":619400},{"d":"2013-07-12","o":6.73,"h":6.83,"l":6.7,"c":6.79,"v":518700},{"d":"2013-07-15","o":6.81,"h":6.92,"l":6.73,"c":6.82,"v":481300},{"d":"2013-07-16","o":6.81,"h":6.87,"l":6.67,"c":6.85,"v":531500},{"d":"2013-07-17","o":6.87,"h":7.03,"l":6.84,"c":6.97,"v":490500},{"d":"2013-07-18","o":6.98,"h":7.12,"l":6.97,"c":7.05,"v":525600},{"d":"2013-07-19","o":7.02,"h":7.15,"l":7,"c":7.04,"v":272500},{"d":"2013-07-22","o":7.06,"h":7.06,"l":6.91,"c":6.94,"v":333200},{"d":"2013-07-23","o":6.96,"h":7.1,"l":6.92,"c":7.09,"v":235700},{"d":"2013-07-24","o":7.11,"h":7.21,"l":7.08,"c":7.16,"v":276900},{"d":"2013-07-25","o":7.13,"h":7.41,"l":7.11,"c":7.38,"v":443700},{"d":"2013-07-26","o":7.3,"h":7.3,"l":7.1,"c":7.17,"v":324700},{"d":"2013-07-29","o":7.13,"h":7.17,"l":6.95,"c":7.09,"v":683600},{"d":"2013-07-30","o":7.11,"h":7.44,"l":7.11,"c":7.27,"v":1108900},{"d":"2013-07-31","o":6.82,"h":7.05,"l":6.56,"c":6.61,"v":1637500},{"d":"2013-08-01","o":6.64,"h":6.85,"l":6.58,"c":6.78,"v":1521300},{"d":"2013-08-02","o":6.78,"h":6.84,"l":6.62,"c":6.81,"v":858300},{"d":"2013-08-05","o":6.8,"h":6.89,"l":6.68,"c":6.7,"v":633700},{"d":"2013-08-06","o":6.68,"h":6.84,"l":6.61,"c":6.79,"v":792300},{"d":"2013-08-07","o":6.79,"h":6.81,"l":6.55,"c":6.77,"v":574300},{"d":"2013-08-08","o":6.83,"h":7.07,"l":6.73,"c":7.05,"v":571700},{"d":"2013-08-09","o":7.05,"h":7.18,"l":6.94,"c":7.09,"v":460700},{"d":"2013-08-12","o":7.08,"h":7.28,"l":7.06,"c":7.21,"v":583100},{"d":"2013-08-13","o":7.2,"h":7.2,"l":7.02,"c":7.17,"v":491400},{"d":"2013-08-14","o":7.19,"h":7.23,"l":7.11,"c":7.13,"v":650000},{"d":"2013-08-15","o":7.05,"h":7.2,"l":6.99,"c":7.01,"v":575600},{"d":"2013-08-16","o":6.96,"h":7.02,"l":6.78,"c":6.78,"v":556500},{"d":"2013-08-19","o":6.75,"h":6.81,"l":6.66,"c":6.74,"v":384700},{"d":"2013-08-20","o":6.73,"h":6.76,"l":6.62,"c":6.7,"v":374600},{"d":"2013-08-21","o":6.65,"h":6.66,"l":6.52,"c":6.53,"v":387600},{"d":"2013-08-22","o":6.53,"h":6.69,"l":6.4,"c":6.64,"v":428300},{"d":"2013-08-23","o":6.64,"h":6.74,"l":6.55,"c":6.62,"v":398700},{"d":"2013-08-26","o":6.65,"h":6.79,"l":6.6,"c":6.72,"v":375700},{"d":"2013-08-27","o":6.65,"h":6.65,"l":6.48,"c":6.52,"v":530500},{"d":"2013-08-28","o":6.5,"h":6.58,"l":6.45,"c":6.5,"v":422200},{"d":"2013-08-29","o":6.46,"h":6.65,"l":6.46,"c":6.63,"v":422300},{"d":"2013-08-30","o":6.61,"h":6.71,"l":6.57,"c":6.59,"v":536800},{"d":"2013-09-03","o":6.67,"h":6.71,"l":6.57,"c":6.63,"v":288600},{"d":"2013-09-04","o":6.62,"h":6.68,"l":6.5,"c":6.55,"v":320300},{"d":"2013-09-05","o":6.54,"h":6.89,"l":6.54,"c":6.83,"v":787800},{"d":"2013-09-06","o":6.88,"h":6.89,"l":6.65,"c":6.76,"v":549400},{"d":"2013-09-09","o":6.77,"h":6.9,"l":6.77,"c":6.85,"v":528100},{"d":"2013-09-10","o":6.87,"h":7.03,"l":6.87,"c":7,"v":483200},{"d":"2013-09-11","o":6.98,"h":7.08,"l":6.94,"c":6.94,"v":348500},{"d":"2013-09-12","o":6.92,"h":7.14,"l":6.87,"c":7.03,"v":1144100},{"d":"2013-09-13","o":7.08,"h":7.2,"l":6.96,"c":7.19,"v":929100},{"d":"2013-09-16","o":7.26,"h":7.33,"l":7.2,"c":7.24,"v":612400},{"d":"2013-09-17","o":7.22,"h":7.43,"l":7.17,"c":7.41,"v":474300},{"d":"2013-09-18","o":7.41,"h":7.41,"l":7.1,"c":7.11,"v":1354100},{"d":"2013-09-19","o":7.11,"h":7.17,"l":6.95,"c":7.04,"v":496100},{"d":"2013-09-20","o":7.05,"h":7.08,"l":6.98,"c":7,"v":612500},{"d":"2013-09-23","o":7.02,"h":7.03,"l":6.92,"c":6.99,"v":645200},{"d":"2013-09-24","o":6.98,"h":6.98,"l":6.8,"c":6.84,"v":730900},{"d":"2013-09-25","o":6.83,"h":6.89,"l":6.78,"c":6.79,"v":513800},{"d":"2013-09-26","o":6.79,"h":6.85,"l":6.74,"c":6.8,"v":500000},{"d":"2013-09-27","o":6.74,"h":6.79,"l":6.68,"c":6.72,"v":312800},{"d":"2013-09-30","o":6.66,"h":6.69,"l":6.49,"c":6.64,"v":938400},{"d":"2013-10-01","o":6.66,"h":6.7,"l":6.55,"c":6.69,"v":435100},{"d":"2013-10-02","o":6.65,"h":6.7,"l":6.58,"c":6.59,"v":640100},{"d":"2013-10-03","o":6.59,"h":6.73,"l":6.5,"c":6.7,"v":2079800},{"d":"2013-10-04","o":6.68,"h":6.89,"l":6.66,"c":6.89,"v":1289500},{"d":"2013-10-07","o":6.88,"h":6.92,"l":6.8,"c":6.86,"v":790600},{"d":"2013-10-08","o":6.91,"h":6.97,"l":6.77,"c":6.8,"v":741100},{"d":"2013-10-09","o":6.82,"h":6.87,"l":6.68,"c":6.7,"v":982800},{"d":"2013-10-10","o":6.77,"h":6.78,"l":6.62,"c":6.65,"v":1545500},{"d":"2013-10-11","o":6.63,"h":6.82,"l":6.49,"c":6.79,"v":1498300},{"d":"2013-10-14","o":6.76,"h":7.12,"l":6.7,"c":7.09,"v":921200},{"d":"2013-10-15","o":7.07,"h":7.12,"l":6.96,"c":7.02,"v":1024100},{"d":"2013-10-16","o":7.05,"h":7.1,"l":7.02,"c":7.06,"v":579100},{"d":"2013-10-17","o":7.05,"h":7.2,"l":7.04,"c":7.1,"v":724300},{"d":"2013-10-18","o":7.1,"h":7.15,"l":7.06,"c":7.1,"v":856400},{"d":"2013-10-21","o":7.08,"h":7.11,"l":7.01,"c":7.06,"v":705900},{"d":"2013-10-22","o":7.09,"h":7.16,"l":7.02,"c":7.08,"v":830500},{"d":"2013-10-23","o":7.04,"h":7.08,"l":6.97,"c":7.02,"v":582700},{"d":"2013-10-24","o":7.04,"h":7.15,"l":6.96,"c":7.14,"v":583200},{"d":"2013-10-25","o":7.14,"h":7.15,"l":7,"c":7.14,"v":528700},{"d":"2013-10-28","o":7.14,"h":7.22,"l":7.09,"c":7.19,"v":470800},{"d":"2013-10-29","o":7.23,"h":7.26,"l":6.97,"c":7.09,"v":796300},{"d":"2013-10-30","o":6.61,"h":6.79,"l":5.79,"c":5.89,"v":4772000},{"d":"2013-10-31","o":5.82,"h":5.87,"l":5.6,"c":5.85,"v":1803800},{"d":"2013-11-01","o":5.82,"h":6.06,"l":5.64,"c":5.85,"v":1406400},{"d":"2013-11-04","o":5.89,"h":6.08,"l":5.85,"c":6,"v":1115200},{"d":"2013-11-05","o":5.95,"h":5.96,"l":5.56,"c":5.64,"v":1706600},{"d":"2013-11-06","o":5.66,"h":5.83,"l":5.66,"c":5.69,"v":862200},{"d":"2013-11-07","o":5.82,"h":5.92,"l":5.67,"c":5.68,"v":859100},{"d":"2013-11-08","o":5.67,"h":5.87,"l":5.6,"c":5.85,"v":609500},{"d":"2013-11-11","o":5.82,"h":5.89,"l":5.79,"c":5.82,"v":409300},{"d":"2013-11-12","o":5.79,"h":5.87,"l":5.65,"c":5.74,"v":621600},{"d":"2013-11-13","o":5.71,"h":5.82,"l":5.65,"c":5.81,"v":833800},{"d":"2013-11-14","o":5.79,"h":6.17,"l":5.79,"c":6.12,"v":924800},{"d":"2013-11-15","o":6.11,"h":6.17,"l":5.99,"c":6.01,"v":531000},{"d":"2013-11-18","o":6.05,"h":6.13,"l":5.97,"c":5.99,"v":485500},{"d":"2013-11-19","o":5.98,"h":6,"l":5.87,"c":5.99,"v":508400},{"d":"2013-11-20","o":6.03,"h":6.03,"l":5.89,"c":5.93,"v":563800},{"d":"2013-11-21","o":5.94,"h":6.13,"l":5.94,"c":6.08,"v":415000},{"d":"2013-11-22","o":6.1,"h":6.1,"l":6.01,"c":6.08,"v":266400},{"d":"2013-11-25","o":6.08,"h":6.14,"l":6.01,"c":6.03,"v":397000},{"d":"2013-11-26","o":6.02,"h":6.08,"l":5.97,"c":5.99,"v":399200},{"d":"2013-11-27","o":5.99,"h":6.08,"l":5.96,"c":6.04,"v":619200},{"d":"2013-11-29","o":6.05,"h":6.14,"l":6,"c":6.02,"v":504200},{"d":"2013-12-02","o":6.01,"h":6.02,"l":5.93,"c":5.94,"v":611400},{"d":"2013-12-03","o":5.95,"h":6.15,"l":5.93,"c":6.03,"v":507300},{"d":"2013-12-04","o":6.02,"h":6.02,"l":5.91,"c":5.99,"v":524900},{"d":"2013-12-05","o":5.97,"h":6.04,"l":5.93,"c":5.95,"v":228300},{"d":"2013-12-06","o":6.01,"h":6.1,"l":5.93,"c":6.08,"v":371000},{"d":"2013-12-09","o":6.07,"h":6.21,"l":6.03,"c":6.2,"v":470200},{"d":"2013-12-10","o":6.19,"h":6.22,"l":6.12,"c":6.12,"v":552700},{"d":"2013-12-11","o":6.11,"h":6.12,"l":6,"c":6.01,"v":410900},{"d":"2013-12-12","o":6,"h":6.16,"l":5.96,"c":6.16,"v":567700},{"d":"2013-12-13","o":6.16,"h":6.23,"l":6.09,"c":6.21,"v":478200},{"d":"2013-12-16","o":6.2,"h":6.43,"l":6.16,"c":6.42,"v":417600},{"d":"2013-12-17","o":6.4,"h":6.46,"l":6.21,"c":6.42,"v":583300},{"d":"2013-12-18","o":6.4,"h":6.6,"l":6.34,"c":6.52,"v":772000},{"d":"2013-12-19","o":6.51,"h":6.55,"l":6.13,"c":6.14,"v":820500},{"d":"2013-12-20","o":6.18,"h":6.33,"l":6.11,"c":6.12,"v":1553100},{"d":"2013-12-23","o":6.16,"h":6.44,"l":6.16,"c":6.37,"v":758000},{"d":"2013-12-24","o":6.37,"h":6.45,"l":6.29,"c":6.32,"v":370300},{"d":"2013-12-26","o":6.33,"h":6.5,"l":6.33,"c":6.39,"v":382600},{"d":"2013-12-27","o":6.43,"h":6.46,"l":6.36,"c":6.4,"v":384300},{"d":"2013-12-30","o":6.38,"h":6.65,"l":6.38,"c":6.61,"v":566200},{"d":"2013-12-31","o":6.6,"h":6.78,"l":6.53,"c":6.72,"v":800100},{"d":"2014-01-02","o":6.75,"h":6.86,"l":6.59,"c":6.69,"v":755000},{"d":"2014-01-03","o":6.69,"h":6.8,"l":6.57,"c":6.58,"v":840000},{"d":"2014-01-06","o":6.59,"h":6.64,"l":6.42,"c":6.43,"v":769400},{"d":"2014-01-07","o":6.47,"h":6.53,"l":6.41,"c":6.52,"v":446300},{"d":"2014-01-08","o":6.52,"h":6.52,"l":6.36,"c":6.45,"v":373300},{"d":"2014-01-09","o":6.45,"h":6.45,"l":6.23,"c":6.43,"v":716600},{"d":"2014-01-10","o":6.41,"h":6.47,"l":6.32,"c":6.44,"v":355100},{"d":"2014-01-13","o":6.41,"h":6.45,"l":6.2,"c":6.27,"v":462800},{"d":"2014-01-14","o":6.47,"h":7.25,"l":6.38,"c":6.78,"v":1992900},{"d":"2014-01-15","o":6.76,"h":6.95,"l":6.76,"c":6.88,"v":892400},{"d":"2014-01-16","o":6.86,"h":6.92,"l":6.61,"c":6.7,"v":926800},{"d":"2014-01-17","o":6.7,"h":6.73,"l":6.59,"c":6.66,"v":493400},{"d":"2014-01-21","o":6.7,"h":6.82,"l":6.62,"c":6.82,"v":490000},{"d":"2014-01-22","o":6.85,"h":6.88,"l":6.68,"c":6.77,"v":476100},{"d":"2014-01-23","o":6.77,"h":6.79,"l":6.49,"c":6.57,"v":638200},{"d":"2014-01-24","o":6.51,"h":6.56,"l":6.28,"c":6.36,"v":549600},{"d":"2014-01-27","o":6.01,"h":6.22,"l":5.76,"c":5.84,"v":1820000},{"d":"2014-01-28","o":5.83,"h":5.93,"l":5.77,"c":5.92,"v":943900},{"d":"2014-01-29","o":5.86,"h":5.92,"l":5.82,"c":5.85,"v":810000},{"d":"2014-01-30","o":5.91,"h":6,"l":5.83,"c":5.89,"v":587000},{"d":"2014-01-31","o":5.81,"h":5.9,"l":5.76,"c":5.81,"v":1014700},{"d":"2014-02-03","o":5.82,"h":5.88,"l":5.47,"c":5.64,"v":1212000},{"d":"2014-02-04","o":5.65,"h":5.83,"l":5.53,"c":5.81,"v":859200},{"d":"2014-02-05","o":5.8,"h":5.82,"l":5.68,"c":5.68,"v":616600},{"d":"2014-02-06","o":5.7,"h":5.9,"l":5.69,"c":5.78,"v":465000},{"d":"2014-02-07","o":5.78,"h":5.85,"l":5.7,"c":5.74,"v":440800},{"d":"2014-02-10","o":5.73,"h":5.82,"l":5.66,"c":5.75,"v":502400},{"d":"2014-02-11","o":5.78,"h":5.91,"l":5.73,"c":5.84,"v":618100},{"d":"2014-02-12","o":5.87,"h":6.48,"l":5.87,"c":6.13,"v":2495300},{"d":"2014-02-13","o":6.06,"h":6.06,"l":5.94,"c":5.98,"v":862500},{"d":"2014-02-14","o":5.99,"h":6,"l":5.87,"c":5.99,"v":569800},{"d":"2014-02-18","o":6.01,"h":6.17,"l":6,"c":6.07,"v":631400},{"d":"2014-02-19","o":6.03,"h":6.18,"l":6.03,"c":6.06,"v":652700},{"d":"2014-02-20","o":6.09,"h":6.16,"l":6.07,"c":6.11,"v":521500},{"d":"2014-02-21","o":6.12,"h":6.15,"l":5.97,"c":6.01,"v":505600},{"d":"2014-02-24","o":6,"h":6.05,"l":5.95,"c":6,"v":363500},{"d":"2014-02-25","o":5.98,"h":5.98,"l":5.77,"c":5.81,"v":525900},{"d":"2014-02-26","o":5.8,"h":5.95,"l":5.76,"c":5.77,"v":894000},{"d":"2014-02-27","o":5.75,"h":5.94,"l":5.75,"c":5.91,"v":538300},{"d":"2014-02-28","o":5.94,"h":6.01,"l":5.89,"c":5.92,"v":662500},{"d":"2014-03-03","o":5.88,"h":6,"l":5.8,"c":5.96,"v":327700},{"d":"2014-03-04","o":6.05,"h":6.18,"l":6.04,"c":6.09,"v":1245400},{"d":"2014-03-05","o":6.07,"h":6.18,"l":6.05,"c":6.14,"v":1202200},{"d":"2014-03-06","o":6.09,"h":6.2,"l":5.98,"c":6.19,"v":2207600},{"d":"2014-03-07","o":6.21,"h":6.26,"l":6.06,"c":6.08,"v":944400},{"d":"2014-03-10","o":6.08,"h":6.21,"l":5.99,"c":6.17,"v":1008100},{"d":"2014-03-11","o":6.13,"h":6.26,"l":6.06,"c":6.08,"v":731600},{"d":"2014-03-12","o":6.04,"h":6.2,"l":5.99,"c":6.14,"v":1126700},{"d":"2014-03-13","o":6.15,"h":6.19,"l":5.94,"c":5.97,"v":558000},{"d":"2014-03-14","o":5.95,"h":5.95,"l":5.85,"c":5.89,"v":491600},{"d":"2014-03-17","o":5.88,"h":6.1,"l":5.82,"c":5.86,"v":595400},{"d":"2014-03-18","o":5.88,"h":6.05,"l":5.85,"c":5.99,"v":576200},{"d":"2014-03-19","o":5.98,"h":6.17,"l":5.96,"c":6.09,"v":645000},{"d":"2014-03-20","o":6.05,"h":6.19,"l":6.02,"c":6.06,"v":561800},{"d":"2014-03-21","o":6.06,"h":6.2,"l":6.06,"c":6.2,"v":1257100},{"d":"2014-03-24","o":6.21,"h":6.39,"l":6.16,"c":6.29,"v":1076300},{"d":"2014-03-25","o":6.3,"h":6.36,"l":6.23,"c":6.3,"v":526000},{"d":"2014-03-26","o":6.31,"h":6.33,"l":6.1,"c":6.11,"v":489100},{"d":"2014-03-27","o":6.13,"h":6.19,"l":6.05,"c":6.06,"v":326900},{"d":"2014-03-28","o":6.06,"h":6.13,"l":5.99,"c":6,"v":443100},{"d":"2014-03-31","o":6.02,"h":6.19,"l":5.96,"c":6.16,"v":729800},{"d":"2014-04-01","o":6.16,"h":6.43,"l":6.16,"c":6.38,"v":693600},{"d":"2014-04-02","o":6.37,"h":6.56,"l":6.37,"c":6.53,"v":474600},{"d":"2014-04-03","o":6.54,"h":6.55,"l":6.36,"c":6.36,"v":313500},{"d":"2014-04-04","o":6.38,"h":6.44,"l":6.06,"c":6.14,"v":486300},{"d":"2014-04-07","o":6.13,"h":6.22,"l":6.01,"c":6.16,"v":444800},{"d":"2014-04-08","o":6.15,"h":6.28,"l":6.14,"c":6.22,"v":332900},{"d":"2014-04-09","o":6.22,"h":6.33,"l":6.13,"c":6.29,"v":347100},{"d":"2014-04-10","o":6.27,"h":6.35,"l":6,"c":6,"v":491100},{"d":"2014-04-11","o":5.97,"h":6.09,"l":5.88,"c":5.96,"v":491800},{"d":"2014-04-14","o":6.05,"h":6.15,"l":5.96,"c":6,"v":328600},{"d":"2014-04-15","o":6,"h":6.08,"l":5.9,"c":6.06,"v":403100},{"d":"2014-04-16","o":6.12,"h":6.12,"l":5.93,"c":6.01,"v":248600},{"d":"2014-04-17","o":5.99,"h":6.15,"l":5.98,"c":6.14,"v":222900},{"d":"2014-04-21","o":6.16,"h":6.2,"l":6.09,"c":6.14,"v":205500},{"d":"2014-04-22","o":6.13,"h":6.37,"l":6.13,"c":6.33,"v":507300},{"d":"2014-04-23","o":6.32,"h":6.37,"l":6.24,"c":6.31,"v":331000},{"d":"2014-04-24","o":6.37,"h":6.37,"l":6.1,"c":6.14,"v":348500},{"d":"2014-04-25","o":6.09,"h":6.12,"l":5.91,"c":5.94,"v":529000},{"d":"2014-04-28","o":5.95,"h":6,"l":5.77,"c":5.95,"v":548800},{"d":"2014-04-29","o":6,"h":6,"l":5.85,"c":5.88,"v":442100},{"d":"2014-04-30","o":5.9,"h":6.24,"l":5.78,"c":6.13,"v":913400},{"d":"2014-05-01","o":6.09,"h":6.18,"l":5.85,"c":6.01,"v":803600},{"d":"2014-05-02","o":6.04,"h":6.2,"l":6.01,"c":6.03,"v":453900},{"d":"2014-05-05","o":5.97,"h":6.05,"l":5.93,"c":6.03,"v":477100},{"d":"2014-05-06","o":5.99,"h":6.07,"l":5.92,"c":5.96,"v":573200},{"d":"2014-05-07","o":5.97,"h":6.16,"l":5.85,"c":6.14,"v":601800},{"d":"2014-05-08","o":6.1,"h":6.24,"l":6,"c":6.02,"v":453900},{"d":"2014-05-09","o":5.98,"h":6.14,"l":5.98,"c":6.12,"v":377700},{"d":"2014-05-12","o":6.15,"h":6.34,"l":6.14,"c":6.31,"v":571500},{"d":"2014-05-13","o":6.28,"h":6.34,"l":6.2,"c":6.2,"v":578200},{"d":"2014-05-14","o":6.2,"h":6.2,"l":5.92,"c":5.96,"v":518300},{"d":"2014-05-15","o":5.94,"h":5.97,"l":5.88,"c":5.93,"v":466500},{"d":"2014-05-16","o":5.91,"h":5.96,"l":5.86,"c":5.96,"v":294100},{"d":"2014-05-19","o":5.9,"h":6.06,"l":5.9,"c":6.03,"v":280900},{"d":"2014-05-20","o":5.99,"h":6,"l":5.87,"c":5.89,"v":751700},{"d":"2014-05-21","o":5.92,"h":6.01,"l":5.85,"c":5.99,"v":531300},{"d":"2014-05-22","o":5.98,"h":6.03,"l":5.97,"c":5.98,"v":255600},{"d":"2014-05-23","o":6,"h":6.07,"l":5.98,"c":6.04,"v":431700},{"d":"2014-05-27","o":6.1,"h":6.14,"l":6.04,"c":6.08,"v":872500},{"d":"2014-05-28","o":6.09,"h":6.24,"l":6.05,"c":6.2,"v":462300},{"d":"2014-05-29","o":6.21,"h":6.21,"l":6,"c":6.06,"v":549300},{"d":"2014-05-30","o":6.08,"h":6.14,"l":5.98,"c":6.02,"v":782800},{"d":"2014-06-02","o":6.08,"h":6.08,"l":5.86,"c":5.92,"v":515900},{"d":"2014-06-03","o":5.87,"h":5.93,"l":5.83,"c":5.86,"v":535500},{"d":"2014-06-04","o":5.85,"h":5.97,"l":5.84,"c":5.91,"v":397300},{"d":"2014-06-05","o":5.94,"h":6.15,"l":5.92,"c":6.06,"v":627400},{"d":"2014-06-06","o":6.12,"h":6.2,"l":6.09,"c":6.16,"v":623100},{"d":"2014-06-09","o":6.15,"h":6.28,"l":6.13,"c":6.26,"v":580300},{"d":"2014-06-10","o":6.25,"h":6.36,"l":6.2,"c":6.32,"v":578700},{"d":"2014-06-11","o":6.28,"h":6.35,"l":6.28,"c":6.29,"v":403900},{"d":"2014-06-12","o":6.28,"h":6.34,"l":6.18,"c":6.22,"v":259600},{"d":"2014-06-13","o":6.22,"h":6.23,"l":6.08,"c":6.15,"v":287800},{"d":"2014-06-16","o":6.11,"h":6.13,"l":6,"c":6.04,"v":361100},{"d":"2014-06-17","o":6.03,"h":6.19,"l":6.03,"c":6.18,"v":470100},{"d":"2014-06-18","o":6.2,"h":6.34,"l":6.15,"c":6.32,"v":476300},{"d":"2014-06-19","o":6.37,"h":6.37,"l":6.12,"c":6.24,"v":487000},{"d":"2014-06-20","o":6.26,"h":6.3,"l":6.06,"c":6.19,"v":1014200},{"d":"2014-06-23","o":6.15,"h":6.18,"l":6.01,"c":6.1,"v":483000},{"d":"2014-06-24","o":6.08,"h":6.18,"l":6.02,"c":6.04,"v":489800},{"d":"2014-06-25","o":6.01,"h":6.15,"l":6,"c":6.13,"v":300600},{"d":"2014-06-26","o":6.16,"h":6.27,"l":6.02,"c":6.26,"v":489200},{"d":"2014-06-27","o":6.17,"h":6.35,"l":6.15,"c":6.35,"v":1001000},{"d":"2014-06-30","o":6.33,"h":6.42,"l":6.28,"c":6.41,"v":633800},{"d":"2014-07-01","o":6.42,"h":6.83,"l":6.41,"c":6.58,"v":1144700},{"d":"2014-07-02","o":6.6,"h":6.68,"l":6.56,"c":6.61,"v":393500},{"d":"2014-07-03","o":6.65,"h":6.74,"l":6.6,"c":6.68,"v":268500},{"d":"2014-07-07","o":6.66,"h":6.67,"l":6.54,"c":6.65,"v":389100},{"d":"2014-07-08","o":6.6,"h":6.64,"l":6.48,"c":6.51,"v":584500},{"d":"2014-07-09","o":6.55,"h":6.6,"l":6.48,"c":6.53,"v":242300},{"d":"2014-07-10","o":6.38,"h":6.5,"l":6.35,"c":6.42,"v":405400},{"d":"2014-07-11","o":6.4,"h":6.49,"l":6.37,"c":6.38,"v":350600},{"d":"2014-07-14","o":6.47,"h":6.48,"l":6.32,"c":6.4,"v":446500},{"d":"2014-07-15","o":6.38,"h":6.46,"l":6.3,"c":6.36,"v":398800},{"d":"2014-07-16","o":6.41,"h":6.41,"l":6.28,"c":6.3,"v":527700},{"d":"2014-07-17","o":6.23,"h":6.36,"l":6.21,"c":6.25,"v":543900},{"d":"2014-07-18","o":6.23,"h":6.38,"l":6.23,"c":6.34,"v":378800},{"d":"2014-07-21","o":6.31,"h":6.33,"l":6.17,"c":6.23,"v":266600},{"d":"2014-07-22","o":6.25,"h":6.3,"l":6.22,"c":6.25,"v":323200},{"d":"2014-07-23","o":6.25,"h":6.32,"l":6.22,"c":6.26,"v":407800},{"d":"2014-07-24","o":6.29,"h":6.34,"l":6.16,"c":6.21,"v":425400},{"d":"2014-07-25","o":6.17,"h":6.22,"l":6.12,"c":6.13,"v":312700},{"d":"2014-07-28","o":6.13,"h":6.15,"l":5.99,"c":6.06,"v":573100},{"d":"2014-07-29","o":6.1,"h":6.13,"l":6.02,"c":6.03,"v":318200},{"d":"2014-07-30","o":6.24,"h":6.72,"l":6.24,"c":6.5,"v":1870500},{"d":"2014-07-31","o":6.51,"h":6.73,"l":6.44,"c":6.62,"v":995000},{"d":"2014-08-01","o":6.65,"h":6.67,"l":6.52,"c":6.59,"v":1115100},{"d":"2014-08-04","o":6.6,"h":6.63,"l":6.46,"c":6.52,"v":1080300},{"d":"2014-08-05","o":6.51,"h":6.68,"l":6.45,"c":6.67,"v":557900},{"d":"2014-08-06","o":6.65,"h":6.83,"l":6.56,"c":6.7,"v":773700},{"d":"2014-08-07","o":6.74,"h":6.78,"l":6.59,"c":6.62,"v":358900},{"d":"2014-08-08","o":6.6,"h":6.74,"l":6.6,"c":6.7,"v":683700},{"d":"2014-08-11","o":6.77,"h":6.85,"l":6.73,"c":6.81,"v":742400},{"d":"2014-08-12","o":6.8,"h":6.89,"l":6.73,"c":6.74,"v":818900},{"d":"2014-08-13","o":6.77,"h":6.94,"l":6.77,"c":6.94,"v":588400},{"d":"2014-08-14","o":6.95,"h":7.02,"l":6.89,"c":7,"v":1041900},{"d":"2014-08-15","o":7.1,"h":7.11,"l":6.9,"c":7,"v":1035700},{"d":"2014-08-18","o":7.12,"h":7.37,"l":7.11,"c":7.34,"v":1205400},{"d":"2014-08-19","o":7.35,"h":7.43,"l":7.27,"c":7.34,"v":1233700},{"d":"2014-08-20","o":7.33,"h":7.41,"l":7.24,"c":7.24,"v":986300},{"d":"2014-08-21","o":7.4,"h":7.48,"l":7.31,"c":7.42,"v":3641600},{"d":"2014-08-22","o":7.44,"h":7.87,"l":7.37,"c":7.65,"v":3607400},{"d":"2014-08-25","o":7.68,"h":7.77,"l":7.59,"c":7.64,"v":3052500},{"d":"2014-08-26","o":7.66,"h":7.72,"l":7.59,"c":7.68,"v":570600},{"d":"2014-08-27","o":7.66,"h":7.74,"l":7.57,"c":7.66,"v":536400},{"d":"2014-08-28","o":7.66,"h":7.75,"l":7.57,"c":7.72,"v":636400},{"d":"2014-08-29","o":7.77,"h":7.8,"l":7.62,"c":7.73,"v":702900},{"d":"2014-09-02","o":7.78,"h":7.97,"l":7.7,"c":7.86,"v":869200},{"d":"2014-09-03","o":7.93,"h":7.96,"l":7.76,"c":7.79,"v":871800},{"d":"2014-09-04","o":7.82,"h":7.88,"l":7.77,"c":7.8,"v":618800},{"d":"2014-09-05","o":7.78,"h":7.9,"l":7.74,"c":7.87,"v":510800},{"d":"2014-09-08","o":7.88,"h":7.92,"l":7.82,"c":7.91,"v":841400},{"d":"2014-09-09","o":7.92,"h":7.94,"l":7.72,"c":7.79,"v":1096800},{"d":"2014-09-10","o":7.81,"h":7.9,"l":7.78,"c":7.81,"v":1336100},{"d":"2014-09-11","o":7.74,"h":7.85,"l":7.74,"c":7.75,"v":1874700},{"d":"2014-09-12","o":7.73,"h":7.77,"l":7.53,"c":7.6,"v":1401100},{"d":"2014-09-15","o":7.61,"h":7.63,"l":7.55,"c":7.55,"v":1157200},{"d":"2014-09-16","o":7.54,"h":7.61,"l":7.49,"c":7.59,"v":1222000},{"d":"2014-09-17","o":7.61,"h":7.67,"l":7.54,"c":7.56,"v":1900700},{"d":"2014-09-18","o":7.59,"h":7.65,"l":7.58,"c":7.61,"v":628100},{"d":"2014-09-19","o":7.6,"h":7.66,"l":7.44,"c":7.49,"v":1450800},{"d":"2014-09-22","o":7.42,"h":7.51,"l":7.27,"c":7.37,"v":934000},{"d":"2014-09-23","o":7.36,"h":7.42,"l":7.29,"c":7.29,"v":735700},{"d":"2014-09-24","o":7.33,"h":7.33,"l":7.24,"c":7.28,"v":829500},{"d":"2014-09-25","o":7.29,"h":7.32,"l":6.99,"c":7.03,"v":1276000},{"d":"2014-09-26","o":7.03,"h":7.14,"l":7.03,"c":7.05,"v":1480800},{"d":"2014-09-29","o":6.96,"h":7.05,"l":6.93,"c":7,"v":1023800},{"d":"2014-09-30","o":7,"h":7.07,"l":6.89,"c":6.9,"v":1404400},{"d":"2014-10-01","o":6.87,"h":6.98,"l":6.77,"c":6.78,"v":1337900},{"d":"2014-10-02","o":6.76,"h":6.9,"l":6.61,"c":6.73,"v":2031600},{"d":"2014-10-03","o":6.82,"h":6.92,"l":6.75,"c":6.88,"v":554800},{"d":"2014-10-06","o":6.88,"h":6.91,"l":6.79,"c":6.85,"v":723500},{"d":"2014-10-07","o":6.84,"h":6.92,"l":6.73,"c":6.74,"v":881100},{"d":"2014-10-08","o":6.7,"h":6.92,"l":6.65,"c":6.9,"v":984900},{"d":"2014-10-09","o":6.88,"h":6.89,"l":6.63,"c":6.64,"v":1751700},{"d":"2014-10-10","o":6.6,"h":6.71,"l":6.57,"c":6.62,"v":1021200},{"d":"2014-10-13","o":6.6,"h":6.72,"l":6.57,"c":6.59,"v":678000},{"d":"2014-10-14","o":6.64,"h":6.75,"l":6.59,"c":6.68,"v":1040500},{"d":"2014-10-15","o":6.56,"h":6.73,"l":6.48,"c":6.68,"v":1400000},{"d":"2014-10-16","o":6.53,"h":6.92,"l":6.51,"c":6.88,"v":2013600},{"d":"2014-10-17","o":6.94,"h":6.95,"l":6.82,"c":6.86,"v":873900},{"d":"2014-10-20","o":6.85,"h":6.98,"l":6.78,"c":6.89,"v":1067800},{"d":"2014-10-21","o":6.92,"h":7.15,"l":6.92,"c":7.09,"v":1667600},{"d":"2014-10-22","o":7.11,"h":7.25,"l":7.06,"c":7.08,"v":1852000},{"d":"2014-10-23","o":7.18,"h":7.3,"l":7.01,"c":7.2,"v":1705100},{"d":"2014-10-24","o":7.22,"h":7.24,"l":7.13,"c":7.2,"v":593300},{"d":"2014-10-27","o":7.15,"h":7.25,"l":7.05,"c":7.22,"v":631800},{"d":"2014-10-28","o":7.26,"h":7.48,"l":7.23,"c":7.34,"v":1376200},{"d":"2014-10-29","o":7.95,"h":8.7,"l":7.9,"c":8.44,"v":6318500},{"d":"2014-10-30","o":8.17,"h":8.2,"l":7.89,"c":7.9,"v":2830100},{"d":"2014-10-31","o":8.1,"h":8.23,"l":7.99,"c":8.23,"v":2102400},{"d":"2014-11-03","o":8.3,"h":8.48,"l":8.23,"c":8.33,"v":1999600},{"d":"2014-11-04","o":8.31,"h":8.47,"l":8.24,"c":8.41,"v":1239400},{"d":"2014-11-05","o":8.45,"h":8.62,"l":8.44,"c":8.54,"v":1591500},{"d":"2014-11-06","o":8.57,"h":8.61,"l":8.42,"c":8.55,"v":1329600},{"d":"2014-11-07","o":8.5,"h":8.65,"l":8.45,"c":8.55,"v":1927800},{"d":"2014-11-10","o":8.57,"h":8.99,"l":8.56,"c":8.85,"v":2380800},{"d":"2014-11-11","o":8.83,"h":8.88,"l":8.62,"c":8.63,"v":1068600},{"d":"2014-11-12","o":8.61,"h":8.9,"l":8.61,"c":8.86,"v":1342600},{"d":"2014-11-13","o":8.92,"h":8.96,"l":8.8,"c":8.8,"v":1127200},{"d":"2014-11-14","o":8.82,"h":9.01,"l":8.81,"c":8.99,"v":1484600},{"d":"2014-11-17","o":8.93,"h":9.05,"l":8.82,"c":8.97,"v":1058400},{"d":"2014-11-18","o":9,"h":9.02,"l":8.88,"c":8.89,"v":850800},{"d":"2014-11-19","o":8.89,"h":9,"l":8.75,"c":8.95,"v":879800},{"d":"2014-11-20","o":8.92,"h":9.02,"l":8.9,"c":9.01,"v":1252700},{"d":"2014-11-21","o":9.06,"h":9.09,"l":8.78,"c":8.85,"v":1136000},{"d":"2014-11-24","o":8.9,"h":9.03,"l":8.85,"c":9.01,"v":810900},{"d":"2014-11-25","o":9,"h":9,"l":8.93,"c":8.95,"v":794800},{"d":"2014-11-26","o":8.99,"h":9.1,"l":8.98,"c":9.09,"v":688700},{"d":"2014-11-28","o":9.06,"h":9.11,"l":8.76,"c":8.76,"v":955200},{"d":"2014-12-01","o":8.73,"h":8.75,"l":8.6,"c":8.67,"v":1200800},{"d":"2014-12-02","o":8.71,"h":9.04,"l":8.67,"c":8.9,"v":1320100},{"d":"2014-12-03","o":8.91,"h":9.25,"l":8.86,"c":9.24,"v":879000},{"d":"2014-12-04","o":9.21,"h":9.34,"l":9.15,"c":9.19,"v":1174200},{"d":"2014-12-05","o":9.2,"h":9.44,"l":9.19,"c":9.4,"v":930500},{"d":"2014-12-08","o":9.38,"h":9.41,"l":9.19,"c":9.19,"v":1170200},{"d":"2014-12-09","o":9.06,"h":9.42,"l":8.89,"c":9.4,"v":1433500},{"d":"2014-12-10","o":9.33,"h":9.45,"l":9.21,"c":9.24,"v":1106300},{"d":"2014-12-11","o":9.26,"h":9.4,"l":8.88,"c":8.91,"v":3388600},{"d":"2014-12-12","o":8.76,"h":9,"l":8.76,"c":8.81,"v":1069100},{"d":"2014-12-15","o":8.85,"h":8.96,"l":8.69,"c":8.73,"v":972500},{"d":"2014-12-16","o":8.69,"h":8.91,"l":8.57,"c":8.57,"v":1740600},{"d":"2014-12-17","o":8.57,"h":8.86,"l":8.54,"c":8.84,"v":1181800},{"d":"2014-12-18","o":8.98,"h":9,"l":8.72,"c":8.87,"v":1262700},{"d":"2014-12-19","o":8.84,"h":8.95,"l":8.79,"c":8.9,"v":1459100},{"d":"2014-12-22","o":8.9,"h":9.03,"l":8.87,"c":8.96,"v":838000},{"d":"2014-12-23","o":9.04,"h":9.05,"l":8.91,"c":8.99,"v":636900},{"d":"2014-12-24","o":9.02,"h":9.14,"l":8.96,"c":9.12,"v":399500},{"d":"2014-12-26","o":9.15,"h":9.2,"l":9.06,"c":9.1,"v":706000},{"d":"2014-12-29","o":9.1,"h":9.19,"l":9.08,"c":9.14,"v":708000},{"d":"2014-12-30","o":9.1,"h":9.2,"l":8.91,"c":9.05,"v":1085000},{"d":"2014-12-31","o":9.07,"h":9.12,"l":8.99,"c":9.01,"v":601300},{"d":"2015-01-02","o":9.07,"h":9.2,"l":8.71,"c":8.79,"v":785400},{"d":"2015-01-05","o":8.75,"h":8.75,"l":8.5,"c":8.62,"v":827100},{"d":"2015-01-06","o":8.61,"h":8.7,"l":8.25,"c":8.4,"v":1401300},{"d":"2015-01-07","o":8.43,"h":8.51,"l":8.27,"c":8.33,"v":1104100},{"d":"2015-01-08","o":8.38,"h":8.71,"l":8.37,"c":8.69,"v":1125400},{"d":"2015-01-09","o":8.69,"h":8.71,"l":8.56,"c":8.56,"v":624500},{"d":"2015-01-12","o":8.55,"h":8.55,"l":8.27,"c":8.34,"v":708300},{"d":"2015-01-13","o":8.38,"h":8.66,"l":8.25,"c":8.3,"v":906500},{"d":"2015-01-14","o":8.19,"h":8.31,"l":8.08,"c":8.3,"v":618600},{"d":"2015-01-15","o":8.3,"h":8.3,"l":8.11,"c":8.19,"v":975200},{"d":"2015-01-16","o":8.14,"h":8.41,"l":8.07,"c":8.4,"v":949800},{"d":"2015-01-20","o":8.43,"h":8.45,"l":8.21,"c":8.22,"v":628100},{"d":"2015-01-21","o":8.21,"h":8.42,"l":8.16,"c":8.29,"v":782600},{"d":"2015-01-22","o":8.33,"h":8.51,"l":8.17,"c":8.5,"v":501700},{"d":"2015-01-23","o":8.51,"h":8.58,"l":8.44,"c":8.51,"v":511300},{"d":"2015-01-26","o":8.5,"h":8.5,"l":8.38,"c":8.46,"v":441100},{"d":"2015-01-27","o":8.4,"h":8.53,"l":8.3,"c":8.31,"v":511300},{"d":"2015-01-28","o":8.38,"h":8.46,"l":8.19,"c":8.24,"v":509700},{"d":"2015-01-29","o":8.24,"h":8.32,"l":8.07,"c":8.29,"v":476300},{"d":"2015-01-30","o":8.21,"h":8.29,"l":7.9,"c":7.92,"v":685400},{"d":"2015-02-02","o":7.94,"h":8.13,"l":7.86,"c":8.13,"v":767900},{"d":"2015-02-03","o":8.16,"h":8.28,"l":7.95,"c":8.14,"v":1265300},{"d":"2015-02-04","o":8.07,"h":8.1,"l":7.69,"c":7.76,"v":1171400},{"d":"2015-02-05","o":7.81,"h":7.98,"l":7.73,"c":7.89,"v":941300},{"d":"2015-02-06","o":7.94,"h":8.03,"l":7.85,"c":7.93,"v":524000},{"d":"2015-02-09","o":7.93,"h":8.06,"l":7.86,"c":7.87,"v":542400},{"d":"2015-02-10","o":7.95,"h":8.07,"l":7.83,"c":8.07,"v":915300},{"d":"2015-02-11","o":7.46,"h":7.78,"l":7.05,"c":7.51,"v":3080500},{"d":"2015-02-12","o":7.52,"h":7.62,"l":7.47,"c":7.57,"v":1325300},{"d":"2015-02-13","o":7.57,"h":7.82,"l":7.5,"c":7.8,"v":1072600},{"d":"2015-02-17","o":7.8,"h":7.83,"l":7.7,"c":7.82,"v":1024300},{"d":"2015-02-18","o":7.81,"h":7.9,"l":7.62,"c":7.71,"v":907900},{"d":"2015-02-19","o":7.67,"h":7.91,"l":7.67,"c":7.77,"v":894000},{"d":"2015-02-20","o":7.78,"h":7.79,"l":7.55,"c":7.69,"v":596800},{"d":"2015-02-23","o":7.7,"h":7.74,"l":7.56,"c":7.66,"v":542700},{"d":"2015-02-24","o":7.67,"h":7.7,"l":7.49,"c":7.57,"v":1044500},{"d":"2015-02-25","o":7.55,"h":7.62,"l":7.44,"c":7.53,"v":689600},{"d":"2015-02-26","o":7.53,"h":7.58,"l":7.46,"c":7.48,"v":894000},{"d":"2015-02-27","o":7.48,"h":7.68,"l":7.47,"c":7.61,"v":925400},{"d":"2015-03-02","o":7.61,"h":7.66,"l":7.53,"c":7.63,"v":712000},{"d":"2015-03-03","o":7.58,"h":7.67,"l":7.53,"c":7.58,"v":1042300},{"d":"2015-03-04","o":7.55,"h":7.59,"l":7.43,"c":7.46,"v":772300},{"d":"2015-03-05","o":7.45,"h":7.56,"l":7.37,"c":7.55,"v":844900},{"d":"2015-03-06","o":7.49,"h":7.65,"l":7.48,"c":7.56,"v":628300},{"d":"2015-03-09","o":7.58,"h":7.6,"l":7.47,"c":7.47,"v":456600},{"d":"2015-03-10","o":7.39,"h":7.47,"l":7.23,"c":7.23,"v":895900},{"d":"2015-03-11","o":7.23,"h":7.36,"l":7.19,"c":7.33,"v":772000},{"d":"2015-03-12","o":7.4,"h":7.54,"l":7.38,"c":7.52,"v":585700},{"d":"2015-03-13","o":7.52,"h":7.62,"l":7.44,"c":7.49,"v":898200},{"d":"2015-03-16","o":7.51,"h":7.55,"l":7.46,"c":7.47,"v":710800},{"d":"2015-03-17","o":7.42,"h":7.51,"l":7.4,"c":7.42,"v":788000},{"d":"2015-03-18","o":7.41,"h":7.6,"l":7.36,"c":7.51,"v":999000},{"d":"2015-03-19","o":7.47,"h":7.58,"l":7.39,"c":7.46,"v":533300},{"d":"2015-03-20","o":7.52,"h":7.81,"l":7.5,"c":7.79,"v":914200},{"d":"2015-03-23","o":7.79,"h":8.01,"l":7.73,"c":7.9,"v":1083700},{"d":"2015-03-24","o":7.88,"h":8.05,"l":7.86,"c":8.04,"v":590900},{"d":"2015-03-25","o":8.06,"h":8.08,"l":7.94,"c":7.96,"v":736800},{"d":"2015-03-26","o":7.96,"h":8,"l":7.85,"c":7.87,"v":977700},{"d":"2015-03-27","o":7.89,"h":8.07,"l":7.89,"c":8.07,"v":834700},{"d":"2015-03-30","o":8.09,"h":8.3,"l":8.09,"c":8.3,"v":790700},{"d":"2015-03-31","o":8.24,"h":8.34,"l":8.06,"c":8.31,"v":949300},{"d":"2015-04-01","o":8.24,"h":8.35,"l":8.01,"c":8.09,"v":1093800},{"d":"2015-04-02","o":8.1,"h":8.22,"l":8.1,"c":8.17,"v":784000},{"d":"2015-04-06","o":8.1,"h":8.28,"l":8.1,"c":8.21,"v":782500},{"d":"2015-04-07","o":8.23,"h":8.28,"l":8.05,"c":8.06,"v":783800},{"d":"2015-04-08","o":8.08,"h":8.18,"l":7.98,"c":8.18,"v":755600},{"d":"2015-04-09","o":8.16,"h":8.37,"l":8.12,"c":8.36,"v":741100},{"d":"2015-04-10","o":8.4,"h":8.5,"l":8.35,"c":8.48,"v":730200},{"d":"2015-04-13","o":8.51,"h":8.65,"l":8.45,"c":8.59,"v":759600},{"d":"2015-04-14","o":8.62,"h":8.75,"l":8.57,"c":8.69,"v":934000},{"d":"2015-04-15","o":8.7,"h":8.75,"l":8.57,"c":8.61,"v":523500},{"d":"2015-04-16","o":8.59,"h":8.6,"l":8.41,"c":8.45,"v":490700},{"d":"2015-04-17","o":8.37,"h":8.39,"l":8.2,"c":8.27,"v":526700},{"d":"2015-04-20","o":8.32,"h":8.48,"l":8.32,"c":8.47,"v":499200},{"d":"2015-04-21","o":8.48,"h":8.5,"l":8.3,"c":8.34,"v":436500},{"d":"2015-04-22","o":8.35,"h":8.57,"l":8.29,"c":8.47,"v":523900},{"d":"2015-04-23","o":8.4,"h":8.44,"l":8.26,"c":8.32,"v":398000},{"d":"2015-04-24","o":8.31,"h":8.41,"l":8.2,"c":8.36,"v":567900},{"d":"2015-04-27","o":8.35,"h":8.48,"l":8.16,"c":8.19,"v":490800},{"d":"2015-04-28","o":8.19,"h":8.54,"l":8.19,"c":8.43,"v":682700},{"d":"2015-04-29","o":8.55,"h":8.66,"l":7.98,"c":8.06,"v":1045400},{"d":"2015-04-30","o":8.01,"h":8.05,"l":7.83,"c":7.87,"v":1315900},{"d":"2015-05-01","o":7.89,"h":8.03,"l":7.87,"c":8,"v":790300},{"d":"2015-05-04","o":8,"h":8.07,"l":7.91,"c":7.95,"v":564200},{"d":"2015-05-05","o":7.91,"h":8,"l":7.63,"c":7.71,"v":729000},{"d":"2015-05-06","o":7.67,"h":7.76,"l":7.52,"c":7.57,"v":817000},{"d":"2015-05-07","o":7.56,"h":7.78,"l":7.55,"c":7.7,"v":612600},{"d":"2015-05-08","o":7.72,"h":7.92,"l":7.72,"c":7.89,"v":611500},{"d":"2015-05-11","o":7.89,"h":8.06,"l":7.89,"c":7.92,"v":838400},{"d":"2015-05-12","o":7.88,"h":7.91,"l":7.7,"c":7.82,"v":585900},{"d":"2015-05-13","o":7.87,"h":7.96,"l":7.8,"c":7.82,"v":567300},{"d":"2015-05-14","o":7.85,"h":8,"l":7.83,"c":8,"v":723700},{"d":"2015-05-15","o":7.98,"h":8.02,"l":7.86,"c":7.93,"v":648900},{"d":"2015-05-18","o":7.93,"h":8,"l":7.87,"c":7.95,"v":717200},{"d":"2015-05-19","o":7.94,"h":7.96,"l":7.84,"c":7.94,"v":563300},{"d":"2015-05-20","o":7.96,"h":7.98,"l":7.88,"c":7.92,"v":439500},{"d":"2015-05-21","o":7.9,"h":8.02,"l":7.71,"c":7.75,"v":845800},{"d":"2015-05-22","o":7.73,"h":7.87,"l":7.73,"c":7.74,"v":768500},{"d":"2015-05-26","o":7.72,"h":7.74,"l":7.49,"c":7.55,"v":540000},{"d":"2015-05-27","o":7.59,"h":7.65,"l":7.51,"c":7.63,"v":672200},{"d":"2015-05-28","o":7.6,"h":7.66,"l":7.57,"c":7.6,"v":273900},{"d":"2015-05-29","o":7.57,"h":7.6,"l":7.27,"c":7.35,"v":968200},{"d":"2015-06-01","o":7.41,"h":7.5,"l":7.29,"c":7.39,"v":377200},{"d":"2015-06-02","o":7.33,"h":7.49,"l":7.32,"c":7.43,"v":478500},{"d":"2015-06-03","o":7.46,"h":7.56,"l":7.41,"c":7.42,"v":640300},{"d":"2015-06-04","o":7.35,"h":7.41,"l":7.17,"c":7.23,"v":614100},{"d":"2015-06-05","o":7.21,"h":7.4,"l":7.15,"c":7.4,"v":508600},{"d":"2015-06-08","o":7.36,"h":7.41,"l":7.26,"c":7.28,"v":356800},{"d":"2015-06-09","o":7.29,"h":7.42,"l":7.24,"c":7.35,"v":349100},{"d":"2015-06-10","o":7.37,"h":7.55,"l":7.37,"c":7.44,"v":438600},{"d":"2015-06-11","o":7.45,"h":7.5,"l":7.42,"c":7.48,"v":288600},{"d":"2015-06-12","o":7.46,"h":7.5,"l":7.4,"c":7.48,"v":385600},{"d":"2015-06-15","o":7.41,"h":7.49,"l":7.3,"c":7.45,"v":655800},{"d":"2015-06-16","o":7.45,"h":7.61,"l":7.4,"c":7.57,"v":667200},{"d":"2015-06-17","o":7.61,"h":7.62,"l":7.5,"c":7.52,"v":507000},{"d":"2015-06-18","o":7.56,"h":7.61,"l":7.49,"c":7.55,"v":527100},{"d":"2015-06-19","o":7.57,"h":7.64,"l":7.51,"c":7.6,"v":648500},{"d":"2015-06-22","o":7.65,"h":7.65,"l":7.35,"c":7.45,"v":587900},{"d":"2015-06-23","o":7.44,"h":7.51,"l":7.41,"c":7.5,"v":464500},{"d":"2015-06-24","o":7.5,"h":7.54,"l":7.44,"c":7.46,"v":477400},{"d":"2015-06-25","o":7.51,"h":7.57,"l":7.42,"c":7.52,"v":636900},{"d":"2015-06-26","o":7.56,"h":7.97,"l":7.52,"c":7.92,"v":1691700},{"d":"2015-06-29","o":7.84,"h":7.97,"l":7.76,"c":7.9,"v":746500},{"d":"2015-06-30","o":7.91,"h":7.97,"l":7.76,"c":7.77,"v":834200},{"d":"2015-07-01","o":7.86,"h":7.93,"l":7.78,"c":7.87,"v":574900},{"d":"2015-07-02","o":7.91,"h":7.95,"l":7.75,"c":7.79,"v":408400},{"d":"2015-07-06","o":7.71,"h":7.84,"l":7.62,"c":7.72,"v":401900},{"d":"2015-07-07","o":7.68,"h":7.74,"l":7.5,"c":7.71,"v":468900},{"d":"2015-07-08","o":7.65,"h":7.69,"l":7.42,"c":7.5,"v":293900},{"d":"2015-07-09","o":7.6,"h":7.68,"l":7.38,"c":7.43,"v":456700},{"d":"2015-07-10","o":7.52,"h":7.75,"l":7.49,"c":7.72,"v":502200},{"d":"2015-07-13","o":7.76,"h":7.86,"l":7.71,"c":7.85,"v":321600},{"d":"2015-07-14","o":7.83,"h":7.91,"l":7.8,"c":7.86,"v":320600},{"d":"2015-07-15","o":7.87,"h":7.89,"l":7.63,"c":7.68,"v":283700},{"d":"2015-07-16","o":7.69,"h":7.86,"l":7.66,"c":7.68,"v":438800},{"d":"2015-07-17","o":7.7,"h":7.73,"l":7.55,"c":7.63,"v":407100},{"d":"2015-07-20","o":7.61,"h":7.64,"l":7.41,"c":7.47,"v":297300},{"d":"2015-07-21","o":7.44,"h":7.55,"l":7.33,"c":7.43,"v":268600},{"d":"2015-07-22","o":7.39,"h":7.47,"l":7.3,"c":7.34,"v":311400},{"d":"2015-07-23","o":7.35,"h":7.4,"l":7.3,"c":7.39,"v":548700},{"d":"2015-07-24","o":7.37,"h":7.41,"l":7.05,"c":7.05,"v":411900},{"d":"2015-07-27","o":7,"h":7.17,"l":6.91,"c":7.13,"v":600400},{"d":"2015-07-28","o":7.16,"h":7.2,"l":6.95,"c":7.19,"v":571300},{"d":"2015-07-29","o":8.4,"h":8.4,"l":7.81,"c":8.04,"v":1494700},{"d":"2015-07-30","o":8,"h":8.11,"l":7.9,"c":8.08,"v":1356500},{"d":"2015-07-31","o":8.11,"h":8.2,"l":8.02,"c":8.18,"v":1172100},{"d":"2015-08-03","o":8.17,"h":8.28,"l":7.78,"c":7.79,"v":819400},{"d":"2015-08-04","o":7.68,"h":7.84,"l":7.54,"c":7.8,"v":697100},{"d":"2015-08-05","o":7.92,"h":7.97,"l":7.76,"c":7.91,"v":550500},{"d":"2015-08-06","o":7.94,"h":7.97,"l":7.81,"c":7.93,"v":599600},{"d":"2015-08-07","o":7.87,"h":7.93,"l":7.61,"c":7.61,"v":769100},{"d":"2015-08-10","o":7.64,"h":7.97,"l":7.61,"c":7.94,"v":578100},{"d":"2015-08-11","o":7.91,"h":7.92,"l":7.73,"c":7.79,"v":455000},{"d":"2015-08-12","o":7.73,"h":7.95,"l":7.61,"c":7.86,"v":659600},{"d":"2015-08-13","o":7.86,"h":7.94,"l":7.68,"c":7.71,"v":476600},{"d":"2015-08-14","o":7.7,"h":7.78,"l":7.65,"c":7.74,"v":397100},{"d":"2015-08-17","o":7.71,"h":7.83,"l":7.66,"c":7.82,"v":458700},{"d":"2015-08-18","o":7.82,"h":7.82,"l":7.61,"c":7.7,"v":721100},{"d":"2015-08-19","o":7.64,"h":7.8,"l":7.46,"c":7.74,"v":623300},{"d":"2015-08-20","o":7.67,"h":7.76,"l":7.57,"c":7.57,"v":525800},{"d":"2015-08-21","o":7.42,"h":7.67,"l":7.27,"c":7.47,"v":714900},{"d":"2015-08-24","o":7,"h":7.27,"l":6.93,"c":6.94,"v":1137900},{"d":"2015-08-25","o":7.16,"h":7.23,"l":6.9,"c":7.19,"v":1230800},{"d":"2015-08-26","o":7.35,"h":7.48,"l":7.12,"c":7.4,"v":1386400},{"d":"2015-08-27","o":7.45,"h":7.54,"l":7.33,"c":7.4,"v":551000},{"d":"2015-08-28","o":7.38,"h":7.61,"l":7.3,"c":7.6,"v":542900},{"d":"2015-08-31","o":7.55,"h":7.61,"l":7.51,"c":7.6,"v":522700},{"d":"2015-09-01","o":7.41,"h":7.53,"l":7.26,"c":7.28,"v":587100},{"d":"2015-09-02","o":7.39,"h":7.41,"l":7.24,"c":7.38,"v":626800},{"d":"2015-09-03","o":7.39,"h":7.44,"l":7.24,"c":7.28,"v":584900},{"d":"2015-09-04","o":7.21,"h":7.37,"l":7.15,"c":7.22,"v":429900},{"d":"2015-09-08","o":7.35,"h":7.47,"l":7.3,"c":7.36,"v":414900},{"d":"2015-09-09","o":7.47,"h":7.48,"l":7.26,"c":7.26,"v":399100},{"d":"2015-09-10","o":7.24,"h":7.35,"l":7.2,"c":7.23,"v":248300},{"d":"2015-09-11","o":7.17,"h":7.23,"l":7.11,"c":7.17,"v":315700},{"d":"2015-09-14","o":7.19,"h":7.19,"l":7.04,"c":7.04,"v":372000},{"d":"2015-09-15","o":7.07,"h":7.13,"l":7.03,"c":7.1,"v":614800},{"d":"2015-09-16","o":7.14,"h":7.41,"l":7.14,"c":7.36,"v":494800},{"d":"2015-09-17","o":7.33,"h":7.46,"l":7.3,"c":7.36,"v":387700},{"d":"2015-09-18","o":7.27,"h":7.39,"l":7.17,"c":7.24,"v":868300},{"d":"2015-09-21","o":7.3,"h":7.48,"l":7.25,"c":7.41,"v":518900},{"d":"2015-09-22","o":7.28,"h":7.36,"l":7.17,"c":7.22,"v":695900},{"d":"2015-09-23","o":7.24,"h":7.25,"l":7.05,"c":7.18,"v":683600},{"d":"2015-09-24","o":7.12,"h":7.37,"l":7.09,"c":7.35,"v":527700},{"d":"2015-09-25","o":7.43,"h":7.43,"l":7.15,"c":7.15,"v":654700},{"d":"2015-09-28","o":7.11,"h":7.14,"l":7,"c":7.01,"v":486900},{"d":"2015-09-29","o":7,"h":7.04,"l":6.8,"c":6.85,"v":1242500},{"d":"2015-09-30","o":6.92,"h":7.15,"l":6.91,"c":7.07,"v":1021200},{"d":"2015-10-01","o":7.05,"h":7.13,"l":7.03,"c":7.05,"v":613500},{"d":"2015-10-02","o":6.99,"h":7.09,"l":6.91,"c":7.06,"v":741900},{"d":"2015-10-05","o":7.15,"h":7.34,"l":7.08,"c":7.34,"v":1406300},{"d":"2015-10-06","o":7.33,"h":7.69,"l":7.31,"c":7.51,"v":892400},{"d":"2015-10-07","o":7.57,"h":7.9,"l":7.46,"c":7.81,"v":840000},{"d":"2015-10-08","o":7.78,"h":8.05,"l":7.78,"c":7.96,"v":645400},{"d":"2015-10-09","o":8.02,"h":8.11,"l":7.99,"c":8.06,"v":324700},{"d":"2015-10-12","o":8.07,"h":8.09,"l":7.99,"c":8.08,"v":391500},{"d":"2015-10-13","o":8,"h":8.15,"l":7.95,"c":7.97,"v":539100},{"d":"2015-10-14","o":7.97,"h":8.1,"l":7.96,"c":7.96,"v":425000},{"d":"2015-10-15","o":7.99,"h":8.22,"l":7.91,"c":8.22,"v":520600},{"d":"2015-10-16","o":8.25,"h":8.25,"l":8.07,"c":8.16,"v":378600},{"d":"2015-10-19","o":8.12,"h":8.28,"l":8.1,"c":8.19,"v":410100},{"d":"2015-10-20","o":8.18,"h":8.37,"l":8.15,"c":8.27,"v":590700},{"d":"2015-10-21","o":8.27,"h":8.37,"l":8.03,"c":8.04,"v":695800},{"d":"2015-10-22","o":8.1,"h":8.32,"l":8.08,"c":8.21,"v":481800},{"d":"2015-10-23","o":8.32,"h":8.34,"l":8.18,"c":8.24,"v":469600},{"d":"2015-10-26","o":8.21,"h":8.29,"l":8.08,"c":8.12,"v":684400},{"d":"2015-10-27","o":8.08,"h":8.11,"l":7.91,"c":8.03,"v":578000},{"d":"2015-10-28","o":7.93,"h":8.48,"l":7.71,"c":8.26,"v":1121900},{"d":"2015-10-29","o":8.09,"h":8.32,"l":7.95,"c":8,"v":917200},{"d":"2015-10-30","o":8.01,"h":8.13,"l":7.94,"c":8.07,"v":661500},{"d":"2015-11-02","o":8.03,"h":8.27,"l":8.01,"c":8.17,"v":690800},{"d":"2015-11-03","o":8.15,"h":8.29,"l":8.12,"c":8.18,"v":570800},{"d":"2015-11-04","o":8.21,"h":8.28,"l":8.1,"c":8.15,"v":580600},{"d":"2015-11-05","o":8.15,"h":8.21,"l":8.03,"c":8.15,"v":453500},{"d":"2015-11-06","o":8.11,"h":8.38,"l":8.08,"c":8.37,"v":620500},{"d":"2015-11-09","o":8.32,"h":8.36,"l":8.16,"c":8.2,"v":564100},{"d":"2015-11-10","o":8.16,"h":8.24,"l":8.07,"c":8.18,"v":505500},{"d":"2015-11-11","o":8.22,"h":8.24,"l":7.99,"c":8.02,"v":407500},{"d":"2015-11-12","o":7.9,"h":7.99,"l":7.74,"c":7.75,"v":494200},{"d":"2015-11-13","o":7.69,"h":7.75,"l":7.63,"c":7.66,"v":451100},{"d":"2015-11-16","o":7.62,"h":7.81,"l":7.59,"c":7.77,"v":366800},{"d":"2015-11-17","o":7.79,"h":7.85,"l":7.66,"c":7.67,"v":400400},{"d":"2015-11-18","o":7.67,"h":7.72,"l":7.51,"c":7.65,"v":636300},{"d":"2015-11-19","o":7.64,"h":7.69,"l":7.54,"c":7.58,"v":436300},{"d":"2015-11-20","o":7.63,"h":7.77,"l":7.53,"c":7.65,"v":562000},{"d":"2015-11-23","o":7.55,"h":7.78,"l":7.55,"c":7.65,"v":338500},{"d":"2015-11-24","o":7.59,"h":7.7,"l":7.56,"c":7.64,"v":334700},{"d":"2015-11-25","o":7.63,"h":7.66,"l":7.6,"c":7.62,"v":370300},{"d":"2015-11-27","o":7.58,"h":7.78,"l":7.58,"c":7.71,"v":176700},{"d":"2015-11-30","o":7.7,"h":7.76,"l":7.65,"c":7.72,"v":599100},{"d":"2015-12-01","o":7.76,"h":7.88,"l":7.7,"c":7.88,"v":360100},{"d":"2015-12-02","o":7.83,"h":7.95,"l":7.71,"c":7.74,"v":423000},{"d":"2015-12-03","o":7.78,"h":7.79,"l":7.51,"c":7.55,"v":395100},{"d":"2015-12-04","o":7.54,"h":7.7,"l":7.5,"c":7.64,"v":381500},{"d":"2015-12-07","o":7.6,"h":7.61,"l":7.44,"c":7.52,"v":744900},{"d":"2015-12-08","o":7.44,"h":7.73,"l":7.38,"c":7.68,"v":909700},{"d":"2015-12-09","o":7.65,"h":7.69,"l":7.53,"c":7.57,"v":691400},{"d":"2015-12-10","o":7.53,"h":7.84,"l":7.53,"c":7.82,"v":665100},{"d":"2015-12-11","o":7.65,"h":7.7,"l":7.43,"c":7.52,"v":860700},{"d":"2015-12-14","o":7.49,"h":7.52,"l":7.2,"c":7.24,"v":550600},{"d":"2015-12-15","o":7.26,"h":7.41,"l":7.23,"c":7.35,"v":467500},{"d":"2015-12-16","o":7.39,"h":7.5,"l":7.38,"c":7.46,"v":438400},{"d":"2015-12-17","o":7.49,"h":7.73,"l":7.47,"c":7.71,"v":657300},{"d":"2015-12-18","o":7.65,"h":7.65,"l":7.27,"c":7.4,"v":1363700},{"d":"2015-12-21","o":7.42,"h":7.55,"l":7.31,"c":7.52,"v":786100},{"d":"2015-12-22","o":7.53,"h":7.57,"l":7.34,"c":7.5,"v":499500},{"d":"2015-12-23","o":7.52,"h":7.55,"l":7.45,"c":7.48,"v":374500},{"d":"2015-12-24","o":7.52,"h":7.55,"l":7.44,"c":7.51,"v":220400},{"d":"2015-12-28","o":7.46,"h":7.48,"l":7.26,"c":7.41,"v":310700},{"d":"2015-12-29","o":7.44,"h":7.51,"l":7.35,"c":7.45,"v":223800},{"d":"2015-12-30","o":7.39,"h":7.47,"l":7.29,"c":7.3,"v":368900},{"d":"2015-12-31","o":7.28,"h":7.31,"l":7.13,"c":7.13,"v":492700},{"d":"2016-01-04","o":6.97,"h":6.99,"l":6.65,"c":6.84,"v":1112500},{"d":"2016-01-05","o":6.82,"h":6.89,"l":6.71,"c":6.84,"v":550800},{"d":"2016-01-06","o":6.75,"h":6.81,"l":6.48,"c":6.5,"v":771300},{"d":"2016-01-07","o":6.36,"h":6.48,"l":6.22,"c":6.23,"v":1065200},{"d":"2016-01-08","o":6.21,"h":6.33,"l":6.16,"c":6.16,"v":812400},{"d":"2016-01-11","o":6.18,"h":6.21,"l":6.02,"c":6.16,"v":591800},{"d":"2016-01-12","o":6.24,"h":6.3,"l":6.06,"c":6.09,"v":909200},{"d":"2016-01-13","o":6.09,"h":6.18,"l":5.79,"c":5.86,"v":752600},{"d":"2016-01-14","o":5.92,"h":6.11,"l":5.86,"c":6.01,"v":776800},{"d":"2016-01-15","o":5.84,"h":5.92,"l":5.71,"c":5.8,"v":564400},{"d":"2016-01-19","o":5.86,"h":5.88,"l":5.6,"c":5.65,"v":456200},{"d":"2016-01-20","o":5.52,"h":5.86,"l":5.47,"c":5.85,"v":1183100},{"d":"2016-01-21","o":5.82,"h":5.99,"l":5.74,"c":5.81,"v":1053500},{"d":"2016-01-22","o":5.91,"h":6.07,"l":5.9,"c":6,"v":535000},{"d":"2016-01-25","o":5.91,"h":5.98,"l":5.69,"c":5.75,"v":636000},{"d":"2016-01-26","o":5.77,"h":6.01,"l":5.75,"c":5.87,"v":705800},{"d":"2016-01-27","o":5.85,"h":6,"l":5.8,"c":5.9,"v":676300},{"d":"2016-01-28","o":5.94,"h":6.11,"l":5.87,"c":5.9,"v":486500},{"d":"2016-01-29","o":5.91,"h":6.07,"l":5.91,"c":6.07,"v":846600},{"d":"2016-02-01","o":6.04,"h":6.21,"l":5.99,"c":6.16,"v":631500},{"d":"2016-02-02","o":6.03,"h":6.03,"l":5.83,"c":5.84,"v":483700},{"d":"2016-02-03","o":5.95,"h":5.95,"l":5.79,"c":5.91,"v":336500},{"d":"2016-02-04","o":5.89,"h":6.08,"l":5.89,"c":6.07,"v":486800},{"d":"2016-02-05","o":6.03,"h":6.1,"l":5.97,"c":5.97,"v":629600},{"d":"2016-02-08","o":5.89,"h":6.08,"l":5.86,"c":5.99,"v":710400},{"d":"2016-02-09","o":5.87,"h":6.14,"l":5.85,"c":5.86,"v":480900},{"d":"2016-02-10","o":6.18,"h":6.89,"l":6.1,"c":6.7,"v":1317500},{"d":"2016-02-11","o":6.49,"h":6.73,"l":6.25,"c":6.41,"v":1076300},{"d":"2016-02-12","o":6.47,"h":6.83,"l":6.44,"c":6.72,"v":541000},{"d":"2016-02-16","o":6.8,"h":6.97,"l":6.68,"c":6.94,"v":646900},{"d":"2016-02-17","o":6.97,"h":7.29,"l":6.96,"c":7.15,"v":720000},{"d":"2016-02-18","o":7.17,"h":7.32,"l":7.1,"c":7.16,"v":460100},{"d":"2016-02-19","o":7.14,"h":7.17,"l":6.94,"c":6.97,"v":809700},{"d":"2016-02-22","o":7.07,"h":7.19,"l":7.05,"c":7.08,"v":558900},{"d":"2016-02-23","o":7.08,"h":7.13,"l":6.99,"c":7.09,"v":483200},{"d":"2016-02-24","o":7.04,"h":7.21,"l":6.95,"c":7.21,"v":406700},{"d":"2016-02-25","o":7.24,"h":7.24,"l":7.09,"c":7.19,"v":577400},{"d":"2016-02-26","o":7.24,"h":7.4,"l":7.17,"c":7.28,"v":484000},{"d":"2016-02-29","o":7.27,"h":7.47,"l":7.27,"c":7.31,"v":699400},{"d":"2016-03-01","o":7.38,"h":7.69,"l":7.32,"c":7.57,"v":589300},{"d":"2016-03-02","o":7.54,"h":7.74,"l":7.53,"c":7.69,"v":570600},{"d":"2016-03-03","o":7.65,"h":7.84,"l":7.6,"c":7.81,"v":600400},{"d":"2016-03-04","o":7.81,"h":7.91,"l":7.7,"c":7.75,"v":545000},{"d":"2016-03-07","o":7.72,"h":8.12,"l":7.66,"c":8.06,"v":836900},{"d":"2016-03-08","o":8.03,"h":8.05,"l":7.55,"c":7.65,"v":848200},{"d":"2016-03-09","o":7.66,"h":7.91,"l":7.64,"c":7.85,"v":484700},{"d":"2016-03-10","o":7.86,"h":7.97,"l":7.74,"c":7.8,"v":523000},{"d":"2016-03-11","o":7.84,"h":7.94,"l":7.78,"c":7.84,"v":529600},{"d":"2016-03-14","o":7.79,"h":7.85,"l":7.65,"c":7.7,"v":658100},{"d":"2016-03-15","o":7.64,"h":7.69,"l":7.56,"c":7.64,"v":493400},{"d":"2016-03-16","o":7.6,"h":7.74,"l":7.57,"c":7.71,"v":427100},{"d":"2016-03-17","o":7.7,"h":8.03,"l":7.64,"c":7.98,"v":401700},{"d":"2016-03-18","o":8.03,"h":8.18,"l":7.97,"c":8.15,"v":824100},{"d":"2016-03-21","o":8.13,"h":8.21,"l":7.95,"c":7.99,"v":416700},{"d":"2016-03-22","o":8.07,"h":8.9,"l":8.07,"c":8.74,"v":1408700},{"d":"2016-03-23","o":8.64,"h":8.72,"l":8.49,"c":8.5,"v":436800},{"d":"2016-03-24","o":8.47,"h":8.63,"l":8.42,"c":8.56,"v":343000},{"d":"2016-03-28","o":8.61,"h":8.82,"l":8.49,"c":8.52,"v":727000},{"d":"2016-03-29","o":8.5,"h":8.98,"l":8.46,"c":8.96,"v":920800},{"d":"2016-03-30","o":8.92,"h":9.02,"l":8.71,"c":8.84,"v":686900},{"d":"2016-03-31","o":8.84,"h":9.05,"l":8.81,"c":8.98,"v":566800},{"d":"2016-04-01","o":8.89,"h":9.07,"l":8.74,"c":9.03,"v":600600},{"d":"2016-04-04","o":9.03,"h":9.03,"l":8.81,"c":8.82,"v":453000},{"d":"2016-04-05","o":8.8,"h":8.89,"l":8.66,"c":8.66,"v":683600},{"d":"2016-04-06","o":8.69,"h":8.89,"l":8.63,"c":8.86,"v":457500},{"d":"2016-04-07","o":8.78,"h":8.84,"l":8.63,"c":8.66,"v":464300},{"d":"2016-04-08","o":8.79,"h":8.83,"l":8.58,"c":8.63,"v":455300},{"d":"2016-04-11","o":8.67,"h":8.88,"l":8.6,"c":8.6,"v":543500},{"d":"2016-04-12","o":8.62,"h":8.77,"l":8.6,"c":8.69,"v":568000},{"d":"2016-04-13","o":8.77,"h":9.03,"l":8.72,"c":9.02,"v":673700},{"d":"2016-04-14","o":9.01,"h":9.02,"l":8.82,"c":8.85,"v":360900},{"d":"2016-04-15","o":8.84,"h":9.01,"l":8.77,"c":8.94,"v":407300},{"d":"2016-04-18","o":8.9,"h":9.01,"l":8.89,"c":8.96,"v":295300},{"d":"2016-04-19","o":8.97,"h":9.09,"l":8.93,"c":8.94,"v":411600},{"d":"2016-04-20","o":8.95,"h":9,"l":8.86,"c":8.92,"v":421100},{"d":"2016-04-21","o":8.88,"h":8.91,"l":8.7,"c":8.71,"v":301400},{"d":"2016-04-22","o":8.74,"h":8.85,"l":8.65,"c":8.78,"v":567500},{"d":"2016-04-25","o":8.78,"h":8.78,"l":8.65,"c":8.71,"v":433300},{"d":"2016-04-26","o":8.74,"h":8.96,"l":8.69,"c":8.9,"v":614000},{"d":"2016-04-27","o":9.75,"h":10.5,"l":9.36,"c":9.78,"v":1791700},{"d":"2016-04-28","o":9.11,"h":9.79,"l":9.1,"c":9.54,"v":1363000},{"d":"2016-04-29","o":9.54,"h":9.74,"l":9.41,"c":9.54,"v":1040000},{"d":"2016-05-02","o":9.6,"h":9.9,"l":9.5,"c":9.85,"v":1138900},{"d":"2016-05-03","o":9.75,"h":9.85,"l":9.56,"c":9.77,"v":633500},{"d":"2016-05-04","o":9.74,"h":9.93,"l":9.71,"c":9.79,"v":592900},{"d":"2016-05-05","o":9.87,"h":9.88,"l":9.68,"c":9.73,"v":598000},{"d":"2016-05-06","o":9.71,"h":9.8,"l":9.65,"c":9.77,"v":347100},{"d":"2016-05-09","o":9.7,"h":9.9,"l":9.64,"c":9.78,"v":632600},{"d":"2016-05-10","o":9.79,"h":9.95,"l":9.76,"c":9.84,"v":565700},{"d":"2016-05-11","o":9.85,"h":9.99,"l":9.76,"c":9.93,"v":671300},{"d":"2016-05-12","o":9.93,"h":10.09,"l":9.73,"c":9.86,"v":725100},{"d":"2016-05-13","o":9.85,"h":10,"l":9.76,"c":9.81,"v":869400},{"d":"2016-05-16","o":9.8,"h":10.06,"l":9.8,"c":9.94,"v":514500},{"d":"2016-05-17","o":9.86,"h":9.9,"l":9.56,"c":9.65,"v":648300},{"d":"2016-05-18","o":9.62,"h":9.7,"l":9.49,"c":9.54,"v":485900},{"d":"2016-05-19","o":9.49,"h":9.58,"l":9.42,"c":9.54,"v":469300},{"d":"2016-05-20","o":9.6,"h":9.71,"l":9.57,"c":9.66,"v":592400},{"d":"2016-05-23","o":9.65,"h":9.66,"l":9.5,"c":9.55,"v":656800},{"d":"2016-05-24","o":9.66,"h":9.95,"l":9.57,"c":9.86,"v":557100},{"d":"2016-05-25","o":9.86,"h":9.93,"l":9.78,"c":9.82,"v":362100},{"d":"2016-05-26","o":9.84,"h":9.9,"l":9.77,"c":9.81,"v":217300},{"d":"2016-05-27","o":9.84,"h":9.96,"l":9.79,"c":9.85,"v":432100},{"d":"2016-05-31","o":9.86,"h":10.04,"l":9.82,"c":9.94,"v":685300},{"d":"2016-06-01","o":9.93,"h":10.25,"l":9.9,"c":10.19,"v":827200},{"d":"2016-06-02","o":10.17,"h":10.34,"l":10.14,"c":10.3,"v":519600},{"d":"2016-06-03","o":10.3,"h":10.36,"l":10.21,"c":10.26,"v":435800},{"d":"2016-06-06","o":10.25,"h":10.37,"l":10.22,"c":10.32,"v":513900},{"d":"2016-06-07","o":10.3,"h":10.47,"l":10.26,"c":10.4,"v":686900},{"d":"2016-06-08","o":10.42,"h":10.53,"l":10.34,"c":10.49,"v":457500},{"d":"2016-06-09","o":10.39,"h":10.62,"l":10.37,"c":10.6,"v":732500},{"d":"2016-06-10","o":10.43,"h":10.57,"l":10.39,"c":10.42,"v":551200},{"d":"2016-06-13","o":10.34,"h":10.49,"l":10.25,"c":10.25,"v":403000},{"d":"2016-06-14","o":10.25,"h":10.39,"l":10.16,"c":10.21,"v":359900},{"d":"2016-06-15","o":10.29,"h":10.38,"l":10.25,"c":10.25,"v":394100},{"d":"2016-06-16","o":10.2,"h":10.46,"l":10.15,"c":10.44,"v":631500},{"d":"2016-06-17","o":10.47,"h":10.66,"l":10.33,"c":10.37,"v":1044100},{"d":"2016-06-20","o":10.51,"h":10.72,"l":10.38,"c":10.52,"v":387000},{"d":"2016-06-21","o":10.54,"h":10.56,"l":10.39,"c":10.48,"v":987900},{"d":"2016-06-22","o":10.47,"h":10.66,"l":10.47,"c":10.47,"v":505200},{"d":"2016-06-23","o":10.64,"h":10.75,"l":10.58,"c":10.68,"v":561000},{"d":"2016-06-24","o":10.12,"h":10.28,"l":10.01,"c":10.2,"v":1010100},{"d":"2016-06-27","o":10.02,"h":10.03,"l":9.66,"c":9.77,"v":862900},{"d":"2016-06-28","o":9.9,"h":10.1,"l":9.76,"c":9.79,"v":1032200},{"d":"2016-06-29","o":9.94,"h":10.03,"l":9.85,"c":9.95,"v":797100},{"d":"2016-06-30","o":10.03,"h":10.34,"l":9.97,"c":10.33,"v":1155600},{"d":"2016-07-01","o":10.29,"h":10.53,"l":10.25,"c":10.33,"v":835900},{"d":"2016-07-05","o":10.3,"h":10.43,"l":10.23,"c":10.25,"v":586400},{"d":"2016-07-06","o":10.21,"h":10.33,"l":10.12,"c":10.26,"v":455800},{"d":"2016-07-07","o":10.27,"h":10.45,"l":10.16,"c":10.2,"v":449300},{"d":"2016-07-08","o":10.29,"h":10.65,"l":10.26,"c":10.64,"v":697800},{"d":"2016-07-11","o":10.71,"h":10.89,"l":10.69,"c":10.8,"v":403800},{"d":"2016-07-12","o":10.92,"h":11.16,"l":10.87,"c":11.1,"v":690200},{"d":"2016-07-13","o":11.16,"h":11.16,"l":11.02,"c":11.11,"v":887000},{"d":"2016-07-14","o":11.23,"h":11.25,"l":11.04,"c":11.04,"v":326100},{"d":"2016-07-15","o":11.12,"h":11.13,"l":10.95,"c":10.99,"v":432500},{"d":"2016-07-18","o":11,"h":11.18,"l":11,"c":11.14,"v":542500},{"d":"2016-07-19","o":11.14,"h":11.17,"l":11.04,"c":11.07,"v":367300},{"d":"2016-07-20","o":11.13,"h":11.23,"l":11.08,"c":11.14,"v":360700},{"d":"2016-07-21","o":11.14,"h":11.29,"l":11.01,"c":11.02,"v":566500},{"d":"2016-07-22","o":11.03,"h":11.28,"l":10.96,"c":11.19,"v":374200},{"d":"2016-07-25","o":11.11,"h":11.16,"l":11,"c":11.08,"v":398500},{"d":"2016-07-26","o":11.08,"h":11.28,"l":11.05,"c":11.09,"v":842200},{"d":"2016-07-27","o":11.09,"h":11.28,"l":11.09,"c":11.22,"v":574600},{"d":"2016-07-28","o":11.22,"h":11.27,"l":11.16,"c":11.16,"v":381900},{"d":"2016-07-29","o":11.17,"h":11.3,"l":11.1,"c":11.24,"v":790800},{"d":"2016-08-01","o":11.24,"h":11.4,"l":11.13,"c":11.26,"v":991800},{"d":"2016-08-02","o":11.65,"h":11.75,"l":10.12,"c":10.24,"v":2153200},{"d":"2016-08-03","o":10.24,"h":10.24,"l":9.83,"c":10.06,"v":1324000},{"d":"2016-08-04","o":10.11,"h":10.16,"l":9.76,"c":9.83,"v":1297800},{"d":"2016-08-05","o":9.94,"h":10,"l":9.84,"c":10,"v":980200},{"d":"2016-08-08","o":10.01,"h":10.11,"l":9.91,"c":10.11,"v":730200},{"d":"2016-08-09","o":10.08,"h":10.17,"l":10.05,"c":10.17,"v":704500},{"d":"2016-08-10","o":10.19,"h":10.23,"l":10.05,"c":10.16,"v":545600},{"d":"2016-08-11","o":10.19,"h":10.23,"l":9.98,"c":10.09,"v":600500},{"d":"2016-08-12","o":10.09,"h":10.29,"l":10.09,"c":10.21,"v":595800},{"d":"2016-08-15","o":10.21,"h":10.37,"l":10.21,"c":10.29,"v":427000},{"d":"2016-08-16","o":10.28,"h":10.28,"l":10.14,"c":10.18,"v":365300},{"d":"2016-08-17","o":10.22,"h":10.22,"l":9.99,"c":10.04,"v":572700},{"d":"2016-08-18","o":10.07,"h":10.23,"l":10.04,"c":10.21,"v":629900},{"d":"2016-08-19","o":10.2,"h":10.2,"l":10.02,"c":10.02,"v":596900},{"d":"2016-08-22","o":9.96,"h":9.99,"l":9.85,"c":9.94,"v":536000},{"d":"2016-08-23","o":9.96,"h":10.12,"l":9.93,"c":10.1,"v":420100},{"d":"2016-08-24","o":10.11,"h":10.13,"l":10.01,"c":10.06,"v":424800},{"d":"2016-08-25","o":10.01,"h":10.13,"l":9.96,"c":10.07,"v":427000},{"d":"2016-08-26","o":10.12,"h":10.17,"l":9.96,"c":10.05,"v":255900},{"d":"2016-08-29","o":10.11,"h":10.15,"l":9.94,"c":10.05,"v":452600},{"d":"2016-08-30","o":10.1,"h":10.1,"l":9.95,"c":10.01,"v":311500},{"d":"2016-08-31","o":10,"h":10.02,"l":9.84,"c":10,"v":609600},{"d":"2016-09-01","o":10.01,"h":10.12,"l":9.89,"c":10.12,"v":553600},{"d":"2016-09-02","o":10.14,"h":10.35,"l":10.11,"c":10.34,"v":420900},{"d":"2016-09-06","o":10.4,"h":10.43,"l":10.34,"c":10.4,"v":461500},{"d":"2016-09-07","o":10.4,"h":10.65,"l":10.39,"c":10.47,"v":544200},{"d":"2016-09-08","o":10.44,"h":10.5,"l":10.38,"c":10.43,"v":410000},{"d":"2016-09-09","o":10.29,"h":10.37,"l":9.89,"c":9.89,"v":560400},{"d":"2016-09-12","o":9.89,"h":10,"l":9.8,"c":9.95,"v":395700},{"d":"2016-09-13","o":9.8,"h":9.89,"l":9.47,"c":9.56,"v":680200},{"d":"2016-09-14","o":9.6,"h":9.62,"l":9.39,"c":9.43,"v":616100},{"d":"2016-09-15","o":9.4,"h":9.61,"l":9.39,"c":9.54,"v":421800},{"d":"2016-09-16","o":9.54,"h":9.71,"l":9.4,"c":9.64,"v":938000},{"d":"2016-09-19","o":9.7,"h":9.81,"l":9.63,"c":9.74,"v":334800},{"d":"2016-09-20","o":9.8,"h":9.81,"l":9.55,"c":9.65,"v":516100},{"d":"2016-09-21","o":9.71,"h":9.79,"l":9.59,"c":9.76,"v":248800},{"d":"2016-09-22","o":9.85,"h":9.9,"l":9.76,"c":9.88,"v":854600},{"d":"2016-09-23","o":9.82,"h":9.88,"l":9.74,"c":9.77,"v":347600},{"d":"2016-09-26","o":9.72,"h":9.72,"l":9.52,"c":9.52,"v":457500},{"d":"2016-09-27","o":9.52,"h":9.54,"l":9.45,"c":9.49,"v":433300},{"d":"2016-09-28","o":9.5,"h":9.66,"l":9.46,"c":9.66,"v":637300},{"d":"2016-09-29","o":9.63,"h":9.67,"l":9.5,"c":9.51,"v":518900},{"d":"2016-09-30","o":9.6,"h":9.67,"l":9.35,"c":9.64,"v":1940200},{"d":"2016-10-03","o":9.58,"h":9.58,"l":9.4,"c":9.41,"v":420400},{"d":"2016-10-04","o":9.42,"h":9.5,"l":9.34,"c":9.36,"v":523500},{"d":"2016-10-05","o":9.39,"h":9.63,"l":9.3,"c":9.59,"v":868800},{"d":"2016-10-06","o":9.52,"h":9.75,"l":9.5,"c":9.69,"v":327000},{"d":"2016-10-07","o":9.72,"h":9.75,"l":9.48,"c":9.52,"v":476200},{"d":"2016-10-10","o":9.56,"h":9.69,"l":9.56,"c":9.6,"v":297300},{"d":"2016-10-11","o":9.58,"h":9.62,"l":9.3,"c":9.35,"v":315500},{"d":"2016-10-12","o":9.33,"h":9.46,"l":9.31,"c":9.42,"v":471400},{"d":"2016-10-13","o":9.32,"h":9.35,"l":9.19,"c":9.21,"v":305700},{"d":"2016-10-14","o":9.25,"h":9.32,"l":9.11,"c":9.17,"v":221300},{"d":"2016-10-17","o":9.19,"h":9.23,"l":9.11,"c":9.11,"v":305900},{"d":"2016-10-18","o":9.24,"h":9.31,"l":9.14,"c":9.21,"v":395200},{"d":"2016-10-19","o":9.22,"h":9.28,"l":9.14,"c":9.19,"v":452300},{"d":"2016-10-20","o":9.19,"h":9.27,"l":9.06,"c":9.21,"v":320200},{"d":"2016-10-21","o":9.1,"h":9.18,"l":9.09,"c":9.11,"v":445400},{"d":"2016-10-24","o":9.9,"h":11.25,"l":9.9,"c":10.95,"v":2399300},{"d":"2016-10-25","o":10.8,"h":11.6,"l":10.76,"c":11.5,"v":1040600},{"d":"2016-10-26","o":11.5,"h":11.55,"l":11.2,"c":11.25,"v":694500},{"d":"2016-10-27","o":11.25,"h":11.43,"l":11.03,"c":11.1,"v":423800},{"d":"2016-10-28","o":11.1,"h":11.25,"l":10.95,"c":11.1,"v":633900},{"d":"2016-10-31","o":11.1,"h":11.28,"l":11,"c":11.1,"v":807000},{"d":"2016-11-01","o":11,"h":11.15,"l":10.85,"c":11.05,"v":705200},{"d":"2016-11-02","o":10.95,"h":11.1,"l":10.85,"c":10.95,"v":324200},{"d":"2016-11-03","o":11,"h":11.1,"l":10.7,"c":10.8,"v":414900},{"d":"2016-11-04","o":10.9,"h":11.05,"l":10.7,"c":10.7,"v":497100},{"d":"2016-11-07","o":10.95,"h":11.1,"l":10.83,"c":10.95,"v":1545700},{"d":"2016-11-08","o":11,"h":11.45,"l":10.9,"c":11.05,"v":1094500},{"d":"2016-11-09","o":10.9,"h":11.75,"l":10.9,"c":11.75,"v":748400},{"d":"2016-11-10","o":11.85,"h":12.15,"l":11.6,"c":11.8,"v":1089100},{"d":"2016-11-11","o":11.8,"h":12.05,"l":11.65,"c":12.05,"v":982100},{"d":"2016-11-14","o":12.1,"h":12.55,"l":12.1,"c":12.35,"v":1012000},{"d":"2016-11-15","o":12.35,"h":12.43,"l":12.1,"c":12.2,"v":551700},{"d":"2016-11-16","o":12.2,"h":12.43,"l":12.15,"c":12.25,"v":668500},{"d":"2016-11-17","o":12.35,"h":12.75,"l":12.3,"c":12.6,"v":1482600},{"d":"2016-11-18","o":12.5,"h":12.5,"l":11.9,"c":12.35,"v":1243200},{"d":"2016-11-21","o":12.55,"h":12.6,"l":12.2,"c":12.4,"v":723700},{"d":"2016-11-22","o":12.6,"h":12.85,"l":12.5,"c":12.75,"v":866500},{"d":"2016-11-23","o":12.7,"h":12.95,"l":12.61,"c":12.7,"v":525500},{"d":"2016-11-25","o":12.7,"h":13,"l":12.7,"c":12.85,"v":248500},{"d":"2016-11-28","o":12.9,"h":13,"l":12.68,"c":12.75,"v":707400},{"d":"2016-11-29","o":12.75,"h":13,"l":12.6,"c":12.75,"v":962600},{"d":"2016-11-30","o":12.85,"h":12.95,"l":12.35,"c":12.45,"v":679200},{"d":"2016-12-01","o":12.45,"h":12.65,"l":12.3,"c":12.65,"v":667500},{"d":"2016-12-02","o":12.6,"h":12.85,"l":12.5,"c":12.6,"v":752000},{"d":"2016-12-05","o":12.75,"h":13.1,"l":12.75,"c":12.75,"v":780200},{"d":"2016-12-06","o":12.75,"h":13.2,"l":12.55,"c":13.2,"v":858500},{"d":"2016-12-07","o":13.1,"h":13.43,"l":13.05,"c":13.3,"v":604700},{"d":"2016-12-08","o":13.1,"h":13.53,"l":13.1,"c":13.35,"v":566400},{"d":"2016-12-09","o":13.45,"h":13.45,"l":13.08,"c":13.1,"v":597400},{"d":"2016-12-12","o":13.1,"h":13.1,"l":12.85,"c":13.1,"v":487000},{"d":"2016-12-13","o":13.15,"h":13.25,"l":12.8,"c":12.85,"v":795800},{"d":"2016-12-14","o":12.9,"h":13.54,"l":12.9,"c":13.25,"v":1018600},{"d":"2016-12-15","o":13.3,"h":13.7,"l":13.18,"c":13.6,"v":979700},{"d":"2016-12-16","o":13.7,"h":14,"l":13.38,"c":13.4,"v":1128400},{"d":"2016-12-19","o":13.5,"h":13.7,"l":13.3,"c":13.55,"v":693600},{"d":"2016-12-20","o":13.7,"h":13.78,"l":13.45,"c":13.6,"v":572700},{"d":"2016-12-21","o":13.55,"h":13.8,"l":13.45,"c":13.7,"v":324100},{"d":"2016-12-22","o":13.7,"h":13.9,"l":13.45,"c":13.65,"v":489600},{"d":"2016-12-23","o":13.6,"h":13.75,"l":13.4,"c":13.4,"v":349900},{"d":"2016-12-27","o":13.35,"h":13.53,"l":13.25,"c":13.5,"v":321600},{"d":"2016-12-28","o":13.55,"h":13.55,"l":13.15,"c":13.25,"v":262400},{"d":"2016-12-29","o":13.3,"h":13.38,"l":13.2,"c":13.25,"v":242000},{"d":"2016-12-30","o":13.25,"h":13.3,"l":13,"c":13.05,"v":503200},{"d":"2017-01-03","o":13.3,"h":13.45,"l":13.05,"c":13.2,"v":499600},{"d":"2017-01-04","o":13.25,"h":13.55,"l":13.2,"c":13.5,"v":411800},{"d":"2017-01-05","o":13.45,"h":13.5,"l":13.25,"c":13.3,"v":457100},{"d":"2017-01-06","o":13.25,"h":13.3,"l":13,"c":13.15,"v":597800},{"d":"2017-01-09","o":13.15,"h":13.2,"l":12.65,"c":12.75,"v":628400},{"d":"2017-01-10","o":12.8,"h":13,"l":12.65,"c":13,"v":572900},{"d":"2017-01-11","o":12.95,"h":13,"l":12.7,"c":12.8,"v":374400},{"d":"2017-01-12","o":12.7,"h":12.75,"l":12.4,"c":12.5,"v":470200},{"d":"2017-01-13","o":12.65,"h":12.85,"l":12.5,"c":12.7,"v":503700},{"d":"2017-01-17","o":12.6,"h":12.7,"l":12.45,"c":12.45,"v":351000},{"d":"2017-01-18","o":12.45,"h":12.55,"l":12.35,"c":12.5,"v":520000},{"d":"2017-01-19","o":12.5,"h":12.5,"l":12.18,"c":12.25,"v":503900},{"d":"2017-01-20","o":12.25,"h":12.4,"l":12,"c":12.15,"v":537000},{"d":"2017-01-23","o":12.2,"h":12.35,"l":12.1,"c":12.3,"v":470000},{"d":"2017-01-24","o":12.4,"h":12.75,"l":12.35,"c":12.75,"v":436900},{"d":"2017-01-25","o":12.85,"h":13.25,"l":12.7,"c":13.2,"v":631100},{"d":"2017-01-26","o":13.1,"h":13.3,"l":12.85,"c":13.2,"v":884900},{"d":"2017-01-27","o":13.2,"h":13.2,"l":12.85,"c":12.9,"v":357300},{"d":"2017-01-30","o":12.85,"h":13,"l":12.5,"c":12.9,"v":481800},{"d":"2017-01-31","o":12.85,"h":12.88,"l":12.58,"c":12.75,"v":598400},{"d":"2017-02-01","o":12.85,"h":13.05,"l":12.58,"c":12.8,"v":408800},{"d":"2017-02-02","o":12.8,"h":12.85,"l":12.6,"c":12.65,"v":316100},{"d":"2017-02-03","o":12.85,"h":12.95,"l":12.7,"c":12.85,"v":318000},{"d":"2017-02-06","o":12.8,"h":12.9,"l":12.55,"c":12.55,"v":219100},{"d":"2017-02-07","o":12.6,"h":12.75,"l":12.5,"c":12.75,"v":378600},{"d":"2017-02-08","o":12.65,"h":12.75,"l":12.48,"c":12.7,"v":691000},{"d":"2017-02-09","o":12.65,"h":13.1,"l":12.61,"c":12.85,"v":419100},{"d":"2017-02-10","o":12.95,"h":13.05,"l":12.75,"c":13.05,"v":282600},{"d":"2017-02-13","o":13.1,"h":13.25,"l":12.8,"c":12.9,"v":244200},{"d":"2017-02-14","o":12.8,"h":13.33,"l":12.7,"c":13.05,"v":622600},{"d":"2017-02-15","o":12.95,"h":13.15,"l":12.65,"c":13,"v":1121500},{"d":"2017-02-16","o":13,"h":13.1,"l":12.68,"c":12.75,"v":731200},{"d":"2017-02-17","o":12.75,"h":12.9,"l":12.58,"c":12.7,"v":683900},{"d":"2017-02-21","o":12.7,"h":13.08,"l":12.65,"c":12.9,"v":744300},{"d":"2017-02-22","o":13.5,"h":14.2,"l":13.45,"c":14.15,"v":1707600},{"d":"2017-02-23","o":14.3,"h":14.4,"l":13.95,"c":14.05,"v":950100},{"d":"2017-02-24","o":13.85,"h":14.25,"l":13.8,"c":14.1,"v":652600},{"d":"2017-02-27","o":14.2,"h":14.45,"l":13.8,"c":13.9,"v":1155800},{"d":"2017-02-28","o":13.9,"h":13.95,"l":13.4,"c":13.4,"v":943100},{"d":"2017-03-01","o":13.65,"h":13.99,"l":13.55,"c":13.9,"v":642800},{"d":"2017-03-02","o":13.85,"h":13.95,"l":13.4,"c":13.75,"v":548500},{"d":"2017-03-03","o":13.75,"h":13.85,"l":13.25,"c":13.3,"v":595800},{"d":"2017-03-06","o":13.2,"h":13.3,"l":13,"c":13.1,"v":475200},{"d":"2017-03-07","o":13.05,"h":13.18,"l":12.85,"c":12.85,"v":436400},{"d":"2017-03-08","o":12.85,"h":12.95,"l":12.55,"c":12.55,"v":571600},{"d":"2017-03-09","o":12.5,"h":12.65,"l":12.2,"c":12.25,"v":482500},{"d":"2017-03-10","o":12.4,"h":12.93,"l":12.4,"c":12.85,"v":729200},{"d":"2017-03-13","o":12.9,"h":13,"l":12.71,"c":12.95,"v":460400},{"d":"2017-03-14","o":12.9,"h":13,"l":12.65,"c":12.9,"v":377000},{"d":"2017-03-15","o":12.9,"h":13.2,"l":12.8,"c":13.2,"v":563900},{"d":"2017-03-16","o":13.2,"h":13.25,"l":13.1,"c":13.2,"v":442900},{"d":"2017-03-17","o":13.25,"h":13.45,"l":13.15,"c":13.35,"v":793900},{"d":"2017-03-20","o":13.3,"h":13.65,"l":13,"c":13.5,"v":1514300},{"d":"2017-03-21","o":13.65,"h":13.75,"l":13.25,"c":13.25,"v":749100},{"d":"2017-03-22","o":13.3,"h":13.4,"l":12.75,"c":12.8,"v":683000},{"d":"2017-03-23","o":12.75,"h":13.23,"l":12.65,"c":13.1,"v":687900},{"d":"2017-03-24","o":13.15,"h":13.28,"l":12.83,"c":13,"v":403000},{"d":"2017-03-27","o":12.85,"h":13,"l":12.6,"c":12.95,"v":444700},{"d":"2017-03-28","o":12.85,"h":13,"l":12.7,"c":12.9,"v":337400},{"d":"2017-03-29","o":12.85,"h":13.05,"l":12.79,"c":12.95,"v":324700},{"d":"2017-03-30","o":12.9,"h":13,"l":12.75,"c":12.9,"v":461900},{"d":"2017-03-31","o":12.95,"h":13.2,"l":12.9,"c":13.15,"v":472600},{"d":"2017-04-03","o":13.2,"h":13.2,"l":12.75,"c":13,"v":515700},{"d":"2017-04-04","o":13,"h":13.65,"l":12.95,"c":13.6,"v":1183000},{"d":"2017-04-05","o":13.7,"h":13.7,"l":13.23,"c":13.5,"v":1399000},{"d":"2017-04-06","o":13.5,"h":13.6,"l":13.28,"c":13.55,"v":679100},{"d":"2017-04-07","o":13.45,"h":13.65,"l":13.38,"c":13.55,"v":782000},{"d":"2017-04-10","o":13.55,"h":13.7,"l":13.5,"c":13.55,"v":465900},{"d":"2017-04-11","o":13.45,"h":13.75,"l":13.45,"c":13.6,"v":434800},{"d":"2017-04-12","o":13.65,"h":13.65,"l":13.3,"c":13.5,"v":791200},{"d":"2017-04-13","o":13.5,"h":13.6,"l":13.25,"c":13.45,"v":582100},{"d":"2017-04-17","o":13.45,"h":13.6,"l":13.3,"c":13.55,"v":275600},{"d":"2017-04-18","o":13.5,"h":13.73,"l":13.5,"c":13.55,"v":573000},{"d":"2017-04-19","o":13.65,"h":13.9,"l":13.55,"c":13.6,"v":421600},{"d":"2017-04-20","o":13.7,"h":14.05,"l":13.65,"c":14,"v":358400},{"d":"2017-04-21","o":13.95,"h":14,"l":13.7,"c":13.75,"v":398200},{"d":"2017-04-24","o":14.05,"h":14.2,"l":13.95,"c":14.1,"v":367400},{"d":"2017-04-25","o":14.25,"h":14.4,"l":14.15,"c":14.3,"v":408900},{"d":"2017-04-26","o":14.25,"h":14.7,"l":14.23,"c":14.5,"v":630800},{"d":"2017-04-27","o":14.6,"h":14.7,"l":14.35,"c":14.7,"v":480500},{"d":"2017-04-28","o":14.7,"h":14.7,"l":14.2,"c":14.25,"v":616900},{"d":"2017-05-01","o":14.35,"h":14.4,"l":14.1,"c":14.2,"v":366900},{"d":"2017-05-02","o":14.2,"h":14.35,"l":14.05,"c":14.2,"v":738200},{"d":"2017-05-03","o":14.55,"h":14.75,"l":13.7,"c":13.85,"v":685400},{"d":"2017-05-04","o":13.8,"h":13.83,"l":13.05,"c":13.45,"v":1630900},{"d":"2017-05-05","o":13.5,"h":13.65,"l":13,"c":13.1,"v":1151700},{"d":"2017-05-08","o":13.1,"h":13.15,"l":12.55,"c":12.55,"v":864800},{"d":"2017-05-09","o":12.55,"h":12.55,"l":12.3,"c":12.45,"v":797800},{"d":"2017-05-10","o":12.4,"h":12.65,"l":12.3,"c":12.65,"v":646700},{"d":"2017-05-11","o":12.65,"h":12.7,"l":12.4,"c":12.45,"v":561500},{"d":"2017-05-12","o":12.35,"h":12.4,"l":12.15,"c":12.25,"v":560400},{"d":"2017-05-15","o":12.25,"h":12.35,"l":12.1,"c":12.2,"v":405500},{"d":"2017-05-16","o":12.2,"h":12.25,"l":11.94,"c":12,"v":405700},{"d":"2017-05-17","o":11.9,"h":11.9,"l":11.6,"c":11.6,"v":591900},{"d":"2017-05-18","o":11.6,"h":11.65,"l":11.45,"c":11.6,"v":623900},{"d":"2017-05-19","o":11.55,"h":11.65,"l":11.28,"c":11.45,"v":1250300},{"d":"2017-05-22","o":11.4,"h":11.55,"l":11.23,"c":11.25,"v":824600},{"d":"2017-05-23","o":11.3,"h":11.4,"l":11.15,"c":11.25,"v":520500},{"d":"2017-05-24","o":11.25,"h":11.4,"l":11.18,"c":11.35,"v":645000},{"d":"2017-05-25","o":11.35,"h":11.45,"l":11.2,"c":11.25,"v":569500},{"d":"2017-05-26","o":11.2,"h":11.33,"l":11.06,"c":11.25,"v":563600},{"d":"2017-05-30","o":11.2,"h":11.43,"l":11.2,"c":11.25,"v":485200},{"d":"2017-05-31","o":11.25,"h":11.5,"l":11.15,"c":11.35,"v":691600},{"d":"2017-06-01","o":11.35,"h":11.75,"l":11.3,"c":11.75,"v":636000},{"d":"2017-06-02","o":11.75,"h":11.93,"l":11.65,"c":11.75,"v":541600},{"d":"2017-06-05","o":11.75,"h":11.75,"l":11.35,"c":11.35,"v":488100},{"d":"2017-06-06","o":11.35,"h":11.55,"l":11.25,"c":11.4,"v":378500},{"d":"2017-06-07","o":11.4,"h":11.45,"l":11.2,"c":11.25,"v":446100},{"d":"2017-06-08","o":11.2,"h":11.83,"l":11.18,"c":11.8,"v":496000},{"d":"2017-06-09","o":11.8,"h":11.83,"l":11.6,"c":11.65,"v":664700},{"d":"2017-06-12","o":11.5,"h":11.85,"l":11.5,"c":11.75,"v":401800},{"d":"2017-06-13","o":11.7,"h":11.75,"l":11.4,"c":11.65,"v":467000},{"d":"2017-06-14","o":11.65,"h":11.7,"l":11.48,"c":11.55,"v":280000},{"d":"2017-06-15","o":11.45,"h":11.65,"l":11.35,"c":11.6,"v":339700},{"d":"2017-06-16","o":11.3,"h":11.45,"l":11.2,"c":11.35,"v":705200},{"d":"2017-06-19","o":11.45,"h":11.6,"l":11.2,"c":11.6,"v":357400},{"d":"2017-06-20","o":11.45,"h":11.48,"l":11.2,"c":11.2,"v":477300},{"d":"2017-06-21","o":11.3,"h":11.35,"l":11.2,"c":11.2,"v":371600},{"d":"2017-06-22","o":11.15,"h":11.35,"l":11.15,"c":11.2,"v":203100},{"d":"2017-06-23","o":11.2,"h":11.45,"l":11.15,"c":11.35,"v":428000},{"d":"2017-06-26","o":11.4,"h":11.55,"l":11.25,"c":11.45,"v":639500},{"d":"2017-06-27","o":11.45,"h":11.58,"l":11.25,"c":11.45,"v":551500},{"d":"2017-06-28","o":11.55,"h":11.75,"l":11.48,"c":11.7,"v":394500},{"d":"2017-06-29","o":11.7,"h":11.7,"l":11.45,"c":11.45,"v":398400},{"d":"2017-06-30","o":11.45,"h":11.75,"l":11.45,"c":11.65,"v":508100},{"d":"2017-07-03","o":11.6,"h":11.7,"l":11.55,"c":11.65,"v":194600},{"d":"2017-07-05","o":11.6,"h":11.7,"l":11.53,"c":11.7,"v":420300},{"d":"2017-07-06","o":11.6,"h":11.75,"l":11.5,"c":11.65,"v":587600},{"d":"2017-07-07","o":11.65,"h":12.08,"l":11.55,"c":12,"v":487700},{"d":"2017-07-10","o":11.95,"h":11.98,"l":11.75,"c":11.9,"v":537900},{"d":"2017-07-11","o":11.9,"h":12.03,"l":11.75,"c":11.85,"v":450900},{"d":"2017-07-12","o":11.95,"h":12.1,"l":11.8,"c":11.9,"v":709700},{"d":"2017-07-13","o":11.9,"h":12,"l":11.8,"c":12,"v":347200},{"d":"2017-07-14","o":11.9,"h":11.98,"l":11.8,"c":11.8,"v":313200},{"d":"2017-07-17","o":11.85,"h":12.1,"l":11.85,"c":12,"v":354700},{"d":"2017-07-18","o":11.9,"h":12.05,"l":11.8,"c":11.95,"v":314100},{"d":"2017-07-19","o":12,"h":12.15,"l":11.96,"c":12,"v":331800},{"d":"2017-07-20","o":12,"h":12.1,"l":11.95,"c":12.05,"v":635000},{"d":"2017-07-21","o":12.15,"h":12.15,"l":11.85,"c":11.9,"v":429900},{"d":"2017-07-24","o":11.9,"h":11.9,"l":11.75,"c":11.85,"v":640600},{"d":"2017-07-25","o":11.85,"h":12.2,"l":11.85,"c":12,"v":736300},{"d":"2017-07-26","o":12.05,"h":12.2,"l":11.95,"c":12,"v":518300},{"d":"2017-07-27","o":12,"h":12.1,"l":11.8,"c":11.8,"v":378800},{"d":"2017-07-28","o":11.8,"h":11.95,"l":11.7,"c":11.85,"v":345400},{"d":"2017-07-31","o":11.85,"h":11.9,"l":11.65,"c":11.65,"v":1173400},{"d":"2017-08-01","o":11.8,"h":11.9,"l":11.2,"c":11.35,"v":1219300},{"d":"2017-08-02","o":11.4,"h":11.4,"l":10.35,"c":10.55,"v":1099200},{"d":"2017-08-03","o":10.6,"h":10.9,"l":10.6,"c":10.75,"v":795700},{"d":"2017-08-04","o":10.75,"h":11.03,"l":10.75,"c":10.9,"v":664000},{"d":"2017-08-07","o":10.9,"h":11.33,"l":10.9,"c":11.2,"v":787700},{"d":"2017-08-08","o":11.2,"h":11.33,"l":11.1,"c":11.15,"v":822600},{"d":"2017-08-09","o":11.05,"h":11.2,"l":10.9,"c":10.9,"v":940300},{"d":"2017-08-10","o":10.9,"h":11.05,"l":10.8,"c":10.9,"v":759100},{"d":"2017-08-11","o":10.8,"h":11.15,"l":10.8,"c":10.9,"v":815300},{"d":"2017-08-14","o":10.9,"h":11.3,"l":10.9,"c":11.2,"v":603000},{"d":"2017-08-15","o":11.15,"h":11.18,"l":10.85,"c":10.95,"v":677700},{"d":"2017-08-16","o":11,"h":11.2,"l":10.9,"c":10.95,"v":352000},{"d":"2017-08-17","o":10.95,"h":11.15,"l":10.75,"c":10.75,"v":665700},{"d":"2017-08-18","o":10.65,"h":11,"l":10.65,"c":10.75,"v":499400},{"d":"2017-08-21","o":10.8,"h":11,"l":10.7,"c":10.9,"v":412100},{"d":"2017-08-22","o":10.9,"h":11,"l":10.8,"c":10.9,"v":402000},{"d":"2017-08-23","o":10.9,"h":11.13,"l":10.85,"c":10.85,"v":695100},{"d":"2017-08-24","o":10.95,"h":11.08,"l":10.85,"c":10.85,"v":414500},{"d":"2017-08-25","o":10.85,"h":11.05,"l":10.8,"c":10.9,"v":314500},{"d":"2017-08-28","o":10.9,"h":11,"l":10.8,"c":10.85,"v":611200},{"d":"2017-08-29","o":10.7,"h":11.1,"l":10.7,"c":10.9,"v":499900},{"d":"2017-08-30","o":10.85,"h":11.03,"l":10.85,"c":10.9,"v":585900},{"d":"2017-08-31","o":10.95,"h":11.18,"l":10.95,"c":10.95,"v":542000},{"d":"2017-09-01","o":11.05,"h":11.2,"l":11.03,"c":11.1,"v":340500},{"d":"2017-09-05","o":11.05,"h":11.15,"l":10.85,"c":10.95,"v":540100},{"d":"2017-09-06","o":10.95,"h":11.1,"l":10.85,"c":11,"v":440500},{"d":"2017-09-07","o":10.95,"h":11.05,"l":10.8,"c":10.95,"v":441300},{"d":"2017-09-08","o":10.9,"h":10.95,"l":10.68,"c":10.75,"v":604500},{"d":"2017-09-11","o":10.85,"h":11.05,"l":10.78,"c":11,"v":579300},{"d":"2017-09-12","o":11.05,"h":11.35,"l":11,"c":11.2,"v":408100},{"d":"2017-09-13","o":11.15,"h":11.28,"l":11.15,"c":11.15,"v":551200},{"d":"2017-09-14","o":11.15,"h":11.4,"l":11.15,"c":11.25,"v":295200},{"d":"2017-09-15","o":11.25,"h":11.4,"l":11.2,"c":11.35,"v":706300},{"d":"2017-09-18","o":11.35,"h":11.8,"l":11.35,"c":11.75,"v":586500},{"d":"2017-09-19","o":11.7,"h":11.8,"l":11.68,"c":11.75,"v":326800},{"d":"2017-09-20","o":11.75,"h":11.88,"l":11.65,"c":11.65,"v":404100},{"d":"2017-09-21","o":11.6,"h":11.7,"l":11.43,"c":11.5,"v":266100},{"d":"2017-09-22","o":11.5,"h":11.65,"l":11.48,"c":11.6,"v":485600},{"d":"2017-09-25","o":11.55,"h":11.78,"l":11.55,"c":11.65,"v":309300},{"d":"2017-09-26","o":11.65,"h":12,"l":11.65,"c":11.85,"v":483900},{"d":"2017-09-27","o":11.9,"h":12.28,"l":11.8,"c":12.25,"v":490700},{"d":"2017-09-28","o":12.2,"h":12.35,"l":12.03,"c":12.15,"v":344300},{"d":"2017-09-29","o":12.1,"h":12.2,"l":11.9,"c":11.9,"v":459400},{"d":"2017-10-02","o":11.95,"h":12.55,"l":11.9,"c":12.5,"v":632700},{"d":"2017-10-03","o":12.5,"h":12.7,"l":12.43,"c":12.7,"v":520400},{"d":"2017-10-04","o":12.6,"h":12.75,"l":12.55,"c":12.6,"v":469600},{"d":"2017-10-05","o":12.65,"h":12.75,"l":12.55,"c":12.6,"v":493100},{"d":"2017-10-06","o":12.5,"h":12.65,"l":12.45,"c":12.65,"v":459600},{"d":"2017-10-09","o":12.65,"h":12.73,"l":12.28,"c":12.3,"v":803700},{"d":"2017-10-10","o":12.45,"h":12.65,"l":12.35,"c":12.6,"v":836600},{"d":"2017-10-11","o":12.65,"h":12.85,"l":12.55,"c":12.7,"v":661200},{"d":"2017-10-12","o":12.7,"h":13,"l":12.55,"c":12.9,"v":706300},{"d":"2017-10-13","o":12.95,"h":13.28,"l":12.75,"c":13.15,"v":665000},{"d":"2017-10-16","o":13.1,"h":13.15,"l":12.9,"c":13,"v":698700},{"d":"2017-10-17","o":13,"h":13.05,"l":12.6,"c":12.85,"v":595500},{"d":"2017-10-18","o":12.9,"h":13,"l":12.65,"c":12.9,"v":713600},{"d":"2017-10-19","o":12.85,"h":12.85,"l":12.65,"c":12.75,"v":284600},{"d":"2017-10-20","o":12.85,"h":12.95,"l":12.75,"c":12.85,"v":293700},{"d":"2017-10-23","o":12.9,"h":12.9,"l":12.6,"c":12.65,"v":368200},{"d":"2017-10-24","o":12.65,"h":12.85,"l":12.63,"c":12.75,"v":439400},{"d":"2017-10-25","o":12.7,"h":13,"l":12.65,"c":12.95,"v":565800},{"d":"2017-10-26","o":13,"h":13.05,"l":12.85,"c":13,"v":424300},{"d":"2017-10-27","o":12.95,"h":13.15,"l":12.73,"c":13.05,"v":603100},{"d":"2017-10-30","o":13.45,"h":13.63,"l":12.73,"c":12.95,"v":1173400},{"d":"2017-10-31","o":12.9,"h":13.35,"l":12.8,"c":13.05,"v":922400},{"d":"2017-11-01","o":13.1,"h":13.25,"l":12.7,"c":12.7,"v":692900},{"d":"2017-11-02","o":12.6,"h":12.9,"l":12.55,"c":12.8,"v":797400},{"d":"2017-11-03","o":12.8,"h":13,"l":12.75,"c":12.85,"v":405300},{"d":"2017-11-06","o":12.9,"h":13.13,"l":12.76,"c":13.05,"v":527700},{"d":"2017-11-07","o":13.1,"h":13.1,"l":12.8,"c":12.85,"v":580400},{"d":"2017-11-08","o":12.8,"h":12.9,"l":12.65,"c":12.8,"v":427400},{"d":"2017-11-09","o":12.8,"h":13.05,"l":12.68,"c":12.75,"v":701300},{"d":"2017-11-10","o":12.75,"h":13.05,"l":12.75,"c":12.85,"v":611100},{"d":"2017-11-13","o":12.8,"h":12.9,"l":12.7,"c":12.75,"v":515400},{"d":"2017-11-14","o":12.75,"h":13,"l":12.65,"c":12.95,"v":359000},{"d":"2017-11-15","o":12.8,"h":13.05,"l":12.71,"c":13,"v":582800},{"d":"2017-11-16","o":13,"h":13.35,"l":13,"c":13.2,"v":821800},{"d":"2017-11-17","o":13.1,"h":13.4,"l":13.1,"c":13.4,"v":409100},{"d":"2017-11-20","o":13.4,"h":13.6,"l":13.35,"c":13.6,"v":570600},{"d":"2017-11-21","o":13.7,"h":13.75,"l":13.4,"c":13.5,"v":946600},{"d":"2017-11-22","o":13.45,"h":13.5,"l":13,"c":13.05,"v":1198600},{"d":"2017-11-24","o":13,"h":13.15,"l":12.95,"c":13.1,"v":438500},{"d":"2017-11-27","o":13,"h":13.25,"l":13,"c":13.15,"v":412100},{"d":"2017-11-28","o":13.15,"h":13.3,"l":13.05,"c":13.25,"v":402100},{"d":"2017-11-29","o":13.3,"h":13.6,"l":13.3,"c":13.4,"v":399300},{"d":"2017-11-30","o":13.5,"h":13.55,"l":13.15,"c":13.15,"v":938800},{"d":"2017-12-01","o":13.2,"h":13.25,"l":12.8,"c":13.15,"v":480400},{"d":"2017-12-04","o":13.35,"h":13.55,"l":13.23,"c":13.3,"v":282300},{"d":"2017-12-05","o":13.3,"h":13.35,"l":13.1,"c":13.1,"v":347700},{"d":"2017-12-06","o":13.1,"h":13.25,"l":13.1,"c":13.15,"v":431700},{"d":"2017-12-07","o":13.2,"h":13.23,"l":12.95,"c":12.95,"v":324600},{"d":"2017-12-08","o":12.95,"h":12.95,"l":12.55,"c":12.6,"v":397300},{"d":"2017-12-11","o":12.7,"h":12.7,"l":12.43,"c":12.45,"v":533900},{"d":"2017-12-12","o":12.35,"h":12.55,"l":12.35,"c":12.45,"v":467700},{"d":"2017-12-13","o":12.45,"h":12.8,"l":12.43,"c":12.65,"v":426900},{"d":"2017-12-14","o":12.75,"h":12.75,"l":12.35,"c":12.35,"v":488200},{"d":"2017-12-15","o":12.4,"h":12.6,"l":12.36,"c":12.45,"v":1148300},{"d":"2017-12-18","o":12.55,"h":12.85,"l":12.45,"c":12.75,"v":294200},{"d":"2017-12-19","o":12.7,"h":12.8,"l":12.55,"c":12.55,"v":357000},{"d":"2017-12-20","o":12.6,"h":12.85,"l":12.58,"c":12.65,"v":254500},{"d":"2017-12-21","o":12.65,"h":12.8,"l":12.6,"c":12.6,"v":192700},{"d":"2017-12-22","o":12.6,"h":12.65,"l":12.5,"c":12.6,"v":311600},{"d":"2017-12-26","o":12.6,"h":12.85,"l":12.6,"c":12.75,"v":253200},{"d":"2017-12-27","o":12.75,"h":12.85,"l":12.73,"c":12.75,"v":230200},{"d":"2017-12-28","o":12.75,"h":12.8,"l":12.65,"c":12.75,"v":217200},{"d":"2017-12-29","o":12.7,"h":12.75,"l":12.2,"c":12.2,"v":358400},{"d":"2018-01-02","o":12.25,"h":12.55,"l":12.15,"c":12.5,"v":428900},{"d":"2018-01-03","o":12.45,"h":12.45,"l":12.1,"c":12.15,"v":327900},{"d":"2018-01-04","o":12.25,"h":12.35,"l":12.15,"c":12.3,"v":345500},{"d":"2018-01-05","o":12.3,"h":12.4,"l":12.13,"c":12.35,"v":385900},{"d":"2018-01-08","o":12.35,"h":12.4,"l":12.23,"c":12.4,"v":166700},{"d":"2018-01-09","o":12.35,"h":12.45,"l":12.15,"c":12.15,"v":224100},{"d":"2018-01-10","o":12.2,"h":12.25,"l":12.05,"c":12.1,"v":305800},{"d":"2018-01-11","o":12.05,"h":12.68,"l":12.05,"c":12.65,"v":478800},{"d":"2018-01-12","o":12.7,"h":13.05,"l":12.6,"c":12.8,"v":378800},{"d":"2018-01-16","o":12.9,"h":13.15,"l":12.55,"c":12.7,"v":454000},{"d":"2018-01-17","o":12.8,"h":12.8,"l":12.48,"c":12.8,"v":297900},{"d":"2018-01-18","o":12.8,"h":12.8,"l":12.5,"c":12.6,"v":297300},{"d":"2018-01-19","o":12.55,"h":12.93,"l":12.5,"c":12.8,"v":275200},{"d":"2018-01-22","o":12.8,"h":12.8,"l":12.55,"c":12.7,"v":182500},{"d":"2018-01-23","o":12.8,"h":12.85,"l":12.5,"c":12.7,"v":247000},{"d":"2018-01-24","o":12.75,"h":12.75,"l":12.1,"c":12.1,"v":651600},{"d":"2018-01-25","o":12.2,"h":12.2,"l":11.7,"c":12.2,"v":748200},{"d":"2018-01-26","o":12.3,"h":12.43,"l":12.1,"c":12.35,"v":278000},{"d":"2018-01-29","o":12.25,"h":12.33,"l":12.05,"c":12.05,"v":299500},{"d":"2018-01-30","o":11.95,"h":12.15,"l":11.9,"c":11.9,"v":320900},{"d":"2018-01-31","o":12,"h":12.03,"l":11.78,"c":11.85,"v":348800},{"d":"2018-02-01","o":11.75,"h":11.98,"l":11.6,"c":11.9,"v":455100},{"d":"2018-02-02","o":11.8,"h":11.8,"l":11.5,"c":11.5,"v":712600},{"d":"2018-02-05","o":11.4,"h":11.68,"l":11.2,"c":11.2,"v":652100},{"d":"2018-02-06","o":10.95,"h":11.55,"l":10.9,"c":11.4,"v":608200},{"d":"2018-02-07","o":11.4,"h":11.55,"l":11.3,"c":11.4,"v":369400},{"d":"2018-02-08","o":11.45,"h":11.45,"l":11.2,"c":11.25,"v":466600},{"d":"2018-02-09","o":11.35,"h":11.4,"l":11.05,"c":11.15,"v":760200},{"d":"2018-02-12","o":11.2,"h":11.35,"l":11.1,"c":11.15,"v":1590100},{"d":"2018-02-13","o":11,"h":11.25,"l":11,"c":11.15,"v":1592200},{"d":"2018-02-14","o":12.85,"h":13.45,"l":12.75,"c":12.95,"v":2023400},{"d":"2018-02-15","o":13.15,"h":13.93,"l":12.91,"c":13.75,"v":1967900},{"d":"2018-02-16","o":13.7,"h":13.98,"l":13.5,"c":13.65,"v":883500},{"d":"2018-02-20","o":13.6,"h":13.85,"l":13.35,"c":13.35,"v":709800},{"d":"2018-02-21","o":13.3,"h":13.65,"l":13.3,"c":13.35,"v":748600},{"d":"2018-02-22","o":13.35,"h":13.85,"l":13.2,"c":13.2,"v":751700},{"d":"2018-02-23","o":13.3,"h":13.6,"l":13.25,"c":13.45,"v":420200},{"d":"2018-02-26","o":13.5,"h":13.6,"l":13.2,"c":13.45,"v":503400},{"d":"2018-02-27","o":13.35,"h":13.6,"l":13.08,"c":13.1,"v":447700},{"d":"2018-02-28","o":13.15,"h":13.18,"l":12.6,"c":12.65,"v":688500},{"d":"2018-03-01","o":12.6,"h":12.83,"l":12.35,"c":12.4,"v":468000},{"d":"2018-03-02","o":12.3,"h":12.85,"l":12.3,"c":12.7,"v":537100},{"d":"2018-03-05","o":12.55,"h":12.85,"l":12.45,"c":12.65,"v":524400},{"d":"2018-03-06","o":12.7,"h":12.8,"l":12.35,"c":12.75,"v":580600},{"d":"2018-03-07","o":12.6,"h":13.08,"l":12.55,"c":12.95,"v":612000},{"d":"2018-03-08","o":13.05,"h":13.2,"l":12.88,"c":13.05,"v":495900},{"d":"2018-03-09","o":12.7,"h":13.15,"l":12.7,"c":12.9,"v":680800},{"d":"2018-03-12","o":13,"h":13.35,"l":13,"c":13.15,"v":761800},{"d":"2018-03-13","o":13.2,"h":13.3,"l":13.05,"c":13.1,"v":997300},{"d":"2018-03-14","o":13.25,"h":13.25,"l":13.05,"c":13.2,"v":549500},{"d":"2018-03-15","o":13.15,"h":13.23,"l":13.05,"c":13.2,"v":387000},{"d":"2018-03-16","o":13.15,"h":13.38,"l":13.15,"c":13.3,"v":688600},{"d":"2018-03-19","o":13.3,"h":13.33,"l":13.08,"c":13.25,"v":475000},{"d":"2018-03-20","o":13.2,"h":13.25,"l":13,"c":13.15,"v":278200},{"d":"2018-03-21","o":13.15,"h":13.2,"l":12.8,"c":12.8,"v":372600},{"d":"2018-03-22","o":12.75,"h":12.8,"l":12.45,"c":12.45,"v":546400},{"d":"2018-03-23","o":12.6,"h":12.6,"l":12.1,"c":12.1,"v":446900},{"d":"2018-03-26","o":12.3,"h":12.53,"l":12.2,"c":12.45,"v":508500},{"d":"2018-03-27","o":12.45,"h":12.55,"l":12.18,"c":12.2,"v":731100},{"d":"2018-03-28","o":12.25,"h":12.53,"l":12.2,"c":12.45,"v":461200},{"d":"2018-03-29","o":12.55,"h":12.75,"l":12.45,"c":12.55,"v":591700},{"d":"2018-04-02","o":12.5,"h":12.6,"l":12.33,"c":12.35,"v":596500},{"d":"2018-04-03","o":12.5,"h":12.7,"l":12.43,"c":12.6,"v":661800},{"d":"2018-04-04","o":12.4,"h":13,"l":12.4,"c":12.9,"v":1219100},{"d":"2018-04-05","o":12.95,"h":13.15,"l":12.85,"c":13.05,"v":623900},{"d":"2018-04-06","o":12.9,"h":13.13,"l":12.75,"c":12.85,"v":357200},{"d":"2018-04-09","o":13,"h":13,"l":12.5,"c":12.6,"v":417800},{"d":"2018-04-10","o":12.75,"h":13,"l":12.65,"c":12.9,"v":449400},{"d":"2018-04-11","o":12.9,"h":13.1,"l":12.85,"c":13.05,"v":395100},{"d":"2018-04-12","o":13.05,"h":13.2,"l":13,"c":13,"v":395900},{"d":"2018-04-13","o":13.15,"h":13.15,"l":12.9,"c":12.9,"v":334100},{"d":"2018-04-16","o":12.95,"h":13.2,"l":12.9,"c":13.15,"v":325900},{"d":"2018-04-17","o":13.25,"h":13.4,"l":13.13,"c":13.4,"v":400000},{"d":"2018-04-18","o":13.45,"h":13.53,"l":13.2,"c":13.25,"v":397300},{"d":"2018-04-19","o":13.3,"h":13.3,"l":12.98,"c":13.1,"v":585800},{"d":"2018-04-20","o":13.05,"h":13.13,"l":12.68,"c":12.8,"v":481400},{"d":"2018-04-23","o":12.8,"h":13,"l":12.75,"c":12.8,"v":280200},{"d":"2018-04-24","o":12.9,"h":13,"l":12.65,"c":12.75,"v":528700},{"d":"2018-04-25","o":12.75,"h":12.85,"l":12.63,"c":12.65,"v":403900},{"d":"2018-04-26","o":12.65,"h":12.7,"l":12.45,"c":12.5,"v":406300},{"d":"2018-04-27","o":12.5,"h":12.55,"l":12.3,"c":12.4,"v":508700},{"d":"2018-04-30","o":12.35,"h":12.48,"l":12.05,"c":12.05,"v":552300},{"d":"2018-05-01","o":12.3,"h":12.3,"l":11.25,"c":11.6,"v":864300},{"d":"2018-05-02","o":11.6,"h":12,"l":11.55,"c":11.85,"v":566700},{"d":"2018-05-03","o":11.95,"h":12.1,"l":11.85,"c":11.9,"v":559700},{"d":"2018-05-04","o":11.8,"h":12.05,"l":11.75,"c":11.8,"v":602800},{"d":"2018-05-07","o":11.95,"h":12.1,"l":11.6,"c":11.65,"v":629500},{"d":"2018-05-08","o":11.65,"h":11.95,"l":11.55,"c":11.9,"v":575400},{"d":"2018-05-09","o":11.9,"h":11.95,"l":11.75,"c":11.9,"v":506200},{"d":"2018-05-10","o":11.95,"h":12,"l":11.85,"c":11.85,"v":428700},{"d":"2018-05-11","o":11.85,"h":12,"l":11.85,"c":11.95,"v":364800},{"d":"2018-05-14","o":12,"h":12,"l":11.75,"c":11.8,"v":498700},{"d":"2018-05-15","o":11.7,"h":12.05,"l":11.66,"c":11.95,"v":644100},{"d":"2018-05-16","o":12,"h":12.4,"l":11.95,"c":12.35,"v":572700},{"d":"2018-05-17","o":12.35,"h":12.7,"l":12.3,"c":12.55,"v":420700},{"d":"2018-05-18","o":12.6,"h":12.6,"l":12.38,"c":12.5,"v":323800},{"d":"2018-05-21","o":12.5,"h":12.75,"l":12.45,"c":12.75,"v":592600},{"d":"2018-05-22","o":12.75,"h":12.95,"l":12.65,"c":12.65,"v":583100},{"d":"2018-05-23","o":12.6,"h":12.88,"l":12.55,"c":12.85,"v":359000},{"d":"2018-05-24","o":12.8,"h":12.95,"l":12.68,"c":12.9,"v":509600},{"d":"2018-05-25","o":12.9,"h":13.08,"l":12.85,"c":12.9,"v":370800},{"d":"2018-05-29","o":12.8,"h":13.05,"l":12.75,"c":13,"v":363400},{"d":"2018-05-30","o":13.1,"h":13.4,"l":13,"c":13.2,"v":386400},{"d":"2018-05-31","o":13.2,"h":13.25,"l":12.9,"c":12.9,"v":394500},{"d":"2018-06-01","o":13,"h":13.1,"l":12.86,"c":13,"v":330700},{"d":"2018-06-04","o":13,"h":13.15,"l":12.9,"c":13.05,"v":321800},{"d":"2018-06-05","o":13.1,"h":13.28,"l":13.05,"c":13.15,"v":268900},{"d":"2018-06-06","o":13.1,"h":13.25,"l":13.1,"c":13.15,"v":306200},{"d":"2018-06-07","o":13.2,"h":13.45,"l":13.2,"c":13.4,"v":356500},{"d":"2018-06-08","o":13.4,"h":13.65,"l":13.4,"c":13.5,"v":389100},{"d":"2018-06-11","o":13.5,"h":13.68,"l":13.45,"c":13.55,"v":413600},{"d":"2018-06-12","o":13.55,"h":13.6,"l":13.4,"c":13.4,"v":272800},{"d":"2018-06-13","o":13.35,"h":13.45,"l":13.1,"c":13.2,"v":414900},{"d":"2018-06-14","o":13.2,"h":13.2,"l":13,"c":13.2,"v":432700},{"d":"2018-06-15","o":13.15,"h":13.3,"l":13.1,"c":13.2,"v":613900},{"d":"2018-06-18","o":13.2,"h":13.3,"l":13.15,"c":13.2,"v":369300},{"d":"2018-06-19","o":13.15,"h":13.45,"l":13.08,"c":13.45,"v":343200},{"d":"2018-06-20","o":13.55,"h":13.63,"l":13.4,"c":13.55,"v":326400},{"d":"2018-06-21","o":13.6,"h":13.6,"l":13.3,"c":13.3,"v":282100},{"d":"2018-06-22","o":13.4,"h":13.55,"l":13.3,"c":13.5,"v":607200},{"d":"2018-06-25","o":13.4,"h":13.6,"l":13.35,"c":13.6,"v":732800},{"d":"2018-06-26","o":13.6,"h":13.9,"l":13.4,"c":13.75,"v":355400},{"d":"2018-06-27","o":13.8,"h":13.85,"l":13.65,"c":13.7,"v":334500},{"d":"2018-06-28","o":13.65,"h":13.83,"l":13.63,"c":13.75,"v":420900},{"d":"2018-06-29","o":13.85,"h":14.05,"l":13.75,"c":13.85,"v":538600},{"d":"2018-07-02","o":13.8,"h":14.2,"l":13.7,"c":14.2,"v":446600},{"d":"2018-07-03","o":14.3,"h":14.3,"l":14.1,"c":14.1,"v":229900},{"d":"2018-07-05","o":14.15,"h":14.3,"l":13.9,"c":14.3,"v":362900},{"d":"2018-07-06","o":14.35,"h":14.35,"l":14.05,"c":14.05,"v":367700},{"d":"2018-07-09","o":14.05,"h":14.38,"l":14,"c":14.3,"v":243700},{"d":"2018-07-10","o":14.35,"h":14.35,"l":13.98,"c":14.05,"v":406900},{"d":"2018-07-11","o":14,"h":14.38,"l":14,"c":14.3,"v":359100},{"d":"2018-07-12","o":14.35,"h":14.55,"l":14.25,"c":14.4,"v":326800},{"d":"2018-07-13","o":14.4,"h":14.63,"l":14.4,"c":14.45,"v":342200},{"d":"2018-07-16","o":14.45,"h":14.5,"l":14.08,"c":14.1,"v":333100},{"d":"2018-07-17","o":14.1,"h":14.25,"l":14,"c":14.1,"v":337500},{"d":"2018-07-18","o":14.1,"h":14.25,"l":14,"c":14.25,"v":295200},{"d":"2018-07-19","o":14.25,"h":14.25,"l":14,"c":14.05,"v":452300},{"d":"2018-07-20","o":14.05,"h":14.18,"l":14,"c":14.05,"v":312600},{"d":"2018-07-23","o":14,"h":14.03,"l":13.75,"c":13.85,"v":543600},{"d":"2018-07-24","o":13.9,"h":14.05,"l":13.88,"c":14,"v":297600},{"d":"2018-07-25","o":13.95,"h":14.05,"l":13.9,"c":13.95,"v":237900},{"d":"2018-07-26","o":13.95,"h":14.13,"l":13.93,"c":14,"v":252000},{"d":"2018-07-27","o":14.05,"h":14.33,"l":13.83,"c":13.9,"v":403500},{"d":"2018-07-30","o":13.85,"h":14,"l":13.55,"c":13.6,"v":697700},{"d":"2018-07-31","o":13.05,"h":13.1,"l":11.95,"c":12.8,"v":1285800},{"d":"2018-08-01","o":12.7,"h":12.8,"l":12.6,"c":12.7,"v":820200},{"d":"2018-08-02","o":12.7,"h":12.88,"l":12.6,"c":12.7,"v":701100},{"d":"2018-08-03","o":12.7,"h":13.03,"l":12.65,"c":12.8,"v":704500},{"d":"2018-08-06","o":12.7,"h":13.05,"l":12.7,"c":12.95,"v":531100},{"d":"2018-08-07","o":13.05,"h":13.35,"l":13,"c":13.2,"v":685100},{"d":"2018-08-08","o":13.15,"h":13.2,"l":13,"c":13,"v":624100},{"d":"2018-08-09","o":13,"h":13.15,"l":12.95,"c":13,"v":490300},{"d":"2018-08-10","o":12.95,"h":12.95,"l":12.45,"c":12.55,"v":547800},{"d":"2018-08-13","o":12.6,"h":12.8,"l":12.2,"c":12.35,"v":583400},{"d":"2018-08-14","o":12.35,"h":12.48,"l":12.25,"c":12.25,"v":246800},{"d":"2018-08-15","o":12.25,"h":12.35,"l":11.75,"c":11.8,"v":402500},{"d":"2018-08-16","o":11.8,"h":12,"l":11.75,"c":11.85,"v":595900},{"d":"2018-08-17","o":11.85,"h":12.15,"l":11.85,"c":12.05,"v":598900},{"d":"2018-08-20","o":12.1,"h":12.35,"l":12.05,"c":12.25,"v":372300},{"d":"2018-08-21","o":12.25,"h":12.6,"l":12.25,"c":12.4,"v":370300},{"d":"2018-08-22","o":12.35,"h":12.45,"l":12.2,"c":12.4,"v":384800},{"d":"2018-08-23","o":12.4,"h":12.63,"l":12.35,"c":12.5,"v":437800},{"d":"2018-08-24","o":12.55,"h":12.63,"l":12.43,"c":12.45,"v":335000},{"d":"2018-08-27","o":12.5,"h":12.6,"l":12.4,"c":12.5,"v":389600},{"d":"2018-08-28","o":12.5,"h":12.6,"l":12.4,"c":12.45,"v":312100},{"d":"2018-08-29","o":12.4,"h":12.58,"l":12.4,"c":12.4,"v":468700},{"d":"2018-08-30","o":12.3,"h":12.55,"l":12.25,"c":12.3,"v":340400},{"d":"2018-08-31","o":12.25,"h":12.4,"l":12.05,"c":12.4,"v":598900},{"d":"2018-09-04","o":12.4,"h":12.4,"l":12.05,"c":12.2,"v":322900},{"d":"2018-09-05","o":12.15,"h":12.3,"l":12,"c":12.05,"v":481500},{"d":"2018-09-06","o":12.1,"h":12.33,"l":11.95,"c":12,"v":425600},{"d":"2018-09-07","o":11.9,"h":12.15,"l":11.85,"c":12.05,"v":384900},{"d":"2018-09-10","o":12.05,"h":12.23,"l":12.05,"c":12.1,"v":293700},{"d":"2018-09-11","o":12.1,"h":12.23,"l":11.95,"c":11.95,"v":357200},{"d":"2018-09-12","o":11.95,"h":12.23,"l":11.95,"c":12.05,"v":316300},{"d":"2018-09-13","o":12.15,"h":12.23,"l":12.03,"c":12.15,"v":231900},{"d":"2018-09-14","o":12.1,"h":12.4,"l":12.05,"c":12.15,"v":323900},{"d":"2018-09-17","o":12.15,"h":12.25,"l":11.95,"c":12,"v":301800},{"d":"2018-09-18","o":12,"h":12.15,"l":11.98,"c":12,"v":487100},{"d":"2018-09-19","o":12,"h":12.15,"l":11.9,"c":12,"v":448300},{"d":"2018-09-20","o":12.05,"h":12.15,"l":11.98,"c":12,"v":330800},{"d":"2018-09-21","o":12,"h":12.13,"l":11.85,"c":11.95,"v":1373400},{"d":"2018-09-24","o":11.9,"h":11.9,"l":11.5,"c":11.55,"v":618700},{"d":"2018-09-25","o":11.55,"h":11.7,"l":11.55,"c":11.6,"v":427900},{"d":"2018-09-26","o":11.65,"h":11.65,"l":11.5,"c":11.5,"v":378700},{"d":"2018-09-27","o":11.55,"h":11.6,"l":11.45,"c":11.45,"v":417600},{"d":"2018-09-28","o":11.4,"h":11.55,"l":11.15,"c":11.3,"v":540800},{"d":"2018-10-01","o":11.3,"h":11.36,"l":11.11,"c":11.14,"v":565400},{"d":"2018-10-02","o":11.13,"h":11.23,"l":11.08,"c":11.12,"v":499700},{"d":"2018-10-03","o":11.18,"h":11.27,"l":11,"c":11.14,"v":387700},{"d":"2018-10-04","o":11.11,"h":11.13,"l":10.8,"c":10.85,"v":361700},{"d":"2018-10-05","o":10.89,"h":10.89,"l":10.63,"c":10.74,"v":452400},{"d":"2018-10-08","o":10.76,"h":10.98,"l":10.7,"c":10.93,"v":479200},{"d":"2018-10-09","o":10.87,"h":11,"l":10.77,"c":10.78,"v":515800},{"d":"2018-10-10","o":10.78,"h":10.84,"l":10.53,"c":10.53,"v":465700},{"d":"2018-10-11","o":10.45,"h":10.59,"l":10.34,"c":10.35,"v":487200},{"d":"2018-10-12","o":10.53,"h":10.57,"l":10.13,"c":10.2,"v":432700},{"d":"2018-10-15","o":10.15,"h":10.31,"l":10.15,"c":10.22,"v":421600},{"d":"2018-10-16","o":10.26,"h":10.44,"l":10.12,"c":10.43,"v":493600},{"d":"2018-10-17","o":10.37,"h":10.41,"l":10.26,"c":10.3,"v":384200},{"d":"2018-10-18","o":10.25,"h":10.3,"l":9.95,"c":10.07,"v":539700},{"d":"2018-10-19","o":10.08,"h":10.23,"l":10.01,"c":10.09,"v":387000},{"d":"2018-10-22","o":10.12,"h":10.36,"l":10.12,"c":10.13,"v":288900},{"d":"2018-10-23","o":10,"h":10.14,"l":9.59,"c":10.05,"v":854800},{"d":"2018-10-24","o":10.03,"h":10.21,"l":9.91,"c":9.91,"v":950000},{"d":"2018-10-25","o":9.95,"h":10.23,"l":9.93,"c":10.14,"v":615600},{"d":"2018-10-26","o":10.07,"h":10.2,"l":9.95,"c":10.06,"v":500900},{"d":"2018-10-29","o":10.17,"h":10.3,"l":9.83,"c":9.97,"v":713800},{"d":"2018-10-30","o":8.52,"h":8.66,"l":7.39,"c":7.95,"v":3034500},{"d":"2018-10-31","o":7.97,"h":8.19,"l":7.62,"c":8.07,"v":1451400},{"d":"2018-11-01","o":8.1,"h":8.61,"l":8.09,"c":8.48,"v":961600},{"d":"2018-11-02","o":8.69,"h":9,"l":8.65,"c":8.95,"v":830400},{"d":"2018-11-05","o":8.96,"h":9.02,"l":8.35,"c":8.39,"v":861600},{"d":"2018-11-06","o":8.33,"h":8.8,"l":8.24,"c":8.6,"v":887800},{"d":"2018-11-07","o":8.61,"h":8.8,"l":8.48,"c":8.78,"v":614600},{"d":"2018-11-08","o":8.74,"h":8.75,"l":8.48,"c":8.56,"v":626000},{"d":"2018-11-09","o":8.51,"h":8.61,"l":8.31,"c":8.34,"v":706400},{"d":"2018-11-12","o":8.36,"h":8.44,"l":8.12,"c":8.22,"v":487000},{"d":"2018-11-13","o":8.25,"h":8.44,"l":8.19,"c":8.21,"v":444000},{"d":"2018-11-14","o":8.29,"h":8.36,"l":8.08,"c":8.08,"v":713000},{"d":"2018-11-15","o":8.04,"h":8.28,"l":7.96,"c":8.23,"v":355500},{"d":"2018-11-16","o":8.17,"h":8.19,"l":7.91,"c":8.09,"v":1607100},{"d":"2018-11-19","o":8.07,"h":8.17,"l":7.97,"c":8.08,"v":1560500},{"d":"2018-11-20","o":8.02,"h":8.15,"l":7.93,"c":7.93,"v":540200},{"d":"2018-11-21","o":7.96,"h":8.22,"l":7.93,"c":8.09,"v":377800},{"d":"2018-11-23","o":8.01,"h":8.05,"l":7.93,"c":7.97,"v":236200},{"d":"2018-11-26","o":8.05,"h":8.13,"l":7.82,"c":7.83,"v":510600},{"d":"2018-11-27","o":7.78,"h":7.91,"l":7.77,"c":7.87,"v":408600},{"d":"2018-11-28","o":7.9,"h":8.16,"l":7.77,"c":8.09,"v":684300},{"d":"2018-11-29","o":8.04,"h":8.2,"l":7.96,"c":8.11,"v":510800},{"d":"2018-11-30","o":8.08,"h":8.14,"l":7.97,"c":8.12,"v":549900},{"d":"2018-12-03","o":8.23,"h":8.25,"l":7.99,"c":8.05,"v":408700},{"d":"2018-12-04","o":8.04,"h":8.12,"l":7.51,"c":7.52,"v":592000},{"d":"2018-12-06","o":7.5,"h":7.55,"l":7.35,"c":7.46,"v":907200},{"d":"2018-12-07","o":7.47,"h":7.58,"l":7.19,"c":7.22,"v":702800},{"d":"2018-12-10","o":7.2,"h":7.22,"l":7.03,"c":7.12,"v":457400},{"d":"2018-12-11","o":7.2,"h":7.21,"l":6.85,"c":7,"v":903600},{"d":"2018-12-12","o":7.09,"h":7.22,"l":7.01,"c":7.03,"v":534900},{"d":"2018-12-13","o":7.06,"h":7.14,"l":6.9,"c":6.92,"v":747200},{"d":"2018-12-14","o":6.84,"h":6.93,"l":6.72,"c":6.76,"v":556400},{"d":"2018-12-17","o":6.74,"h":6.87,"l":6.66,"c":6.7,"v":879600},{"d":"2018-12-18","o":6.72,"h":6.85,"l":6.67,"c":6.78,"v":727700},{"d":"2018-12-19","o":6.75,"h":6.82,"l":6.44,"c":6.5,"v":893500},{"d":"2018-12-20","o":6.49,"h":6.58,"l":6.4,"c":6.49,"v":707800},{"d":"2018-12-21","o":6.5,"h":6.69,"l":6.43,"c":6.45,"v":1936300},{"d":"2018-12-24","o":6.43,"h":6.44,"l":6.28,"c":6.3,"v":290600},{"d":"2018-12-26","o":6.33,"h":6.52,"l":6.07,"c":6.52,"v":903200},{"d":"2018-12-27","o":6.39,"h":6.55,"l":6.34,"c":6.54,"v":511000},{"d":"2018-12-28","o":6.52,"h":6.76,"l":6.47,"c":6.73,"v":895100},{"d":"2018-12-31","o":6.74,"h":6.82,"l":6.69,"c":6.78,"v":858700},{"d":"2019-01-02","o":6.69,"h":7.41,"l":6.69,"c":7.17,"v":1173400},{"d":"2019-01-03","o":7.1,"h":7.35,"l":7.04,"c":7.2,"v":1030100},{"d":"2019-01-04","o":7.2,"h":7.7,"l":7.2,"c":7.68,"v":961100},{"d":"2019-01-07","o":7.62,"h":7.9,"l":7.59,"c":7.76,"v":883100},{"d":"2019-01-08","o":7.83,"h":7.92,"l":7.74,"c":7.9,"v":917100},{"d":"2019-01-09","o":7.98,"h":8.25,"l":7.91,"c":8.14,"v":690200},{"d":"2019-01-10","o":8.09,"h":8.28,"l":7.94,"c":8.28,"v":513400},{"d":"2019-01-11","o":8.24,"h":8.4,"l":8.16,"c":8.35,"v":720200},{"d":"2019-01-14","o":8.34,"h":8.51,"l":8.27,"c":8.33,"v":520200},{"d":"2019-01-15","o":8.36,"h":8.43,"l":8.26,"c":8.41,"v":608600},{"d":"2019-01-16","o":8.42,"h":8.53,"l":8.34,"c":8.5,"v":661300},{"d":"2019-01-17","o":8.48,"h":8.73,"l":8.48,"c":8.7,"v":625600},{"d":"2019-01-18","o":8.77,"h":8.89,"l":8.73,"c":8.83,"v":875400},{"d":"2019-01-22","o":8.8,"h":8.9,"l":8.73,"c":8.83,"v":952100},{"d":"2019-01-23","o":8.86,"h":8.95,"l":8.6,"c":8.73,"v":691200},{"d":"2019-01-24","o":8.71,"h":8.81,"l":8.6,"c":8.68,"v":609100},{"d":"2019-01-25","o":8.77,"h":8.97,"l":8.77,"c":8.83,"v":279500},{"d":"2019-01-28","o":8.74,"h":8.89,"l":8.66,"c":8.79,"v":322400},{"d":"2019-01-29","o":8.81,"h":8.94,"l":8.8,"c":8.82,"v":547900},{"d":"2019-01-30","o":8.91,"h":8.94,"l":8.71,"c":8.86,"v":430200},{"d":"2019-01-31","o":8.88,"h":8.94,"l":8.77,"c":8.83,"v":652600},{"d":"2019-02-01","o":8.85,"h":8.89,"l":8.78,"c":8.85,"v":296500},{"d":"2019-02-04","o":8.84,"h":9.12,"l":8.76,"c":9.11,"v":633600},{"d":"2019-02-05","o":9.12,"h":9.18,"l":9.01,"c":9.08,"v":401700},{"d":"2019-02-06","o":9.08,"h":9.14,"l":9.02,"c":9.07,"v":323700},{"d":"2019-02-07","o":9.03,"h":9.03,"l":8.73,"c":8.83,"v":489500},{"d":"2019-02-08","o":8.79,"h":8.88,"l":8.62,"c":8.69,"v":857500},{"d":"2019-02-11","o":8.72,"h":8.97,"l":8.72,"c":8.93,"v":711700},{"d":"2019-02-12","o":8.99,"h":9.23,"l":8.99,"c":9.18,"v":733300},{"d":"2019-02-13","o":7.94,"h":9.1,"l":7.93,"c":9.01,"v":1284900},{"d":"2019-02-14","o":8.88,"h":9.03,"l":8.81,"c":8.96,"v":516000},{"d":"2019-02-15","o":9,"h":9.24,"l":8.96,"c":9.23,"v":772600},{"d":"2019-02-19","o":9.23,"h":9.35,"l":9.1,"c":9.13,"v":596600},{"d":"2019-02-20","o":9.23,"h":9.36,"l":9.17,"c":9.33,"v":635900},{"d":"2019-02-21","o":9.33,"h":9.36,"l":9.16,"c":9.29,"v":557400},{"d":"2019-02-22","o":9.33,"h":9.41,"l":9.25,"c":9.33,"v":645200},{"d":"2019-02-25","o":9.36,"h":9.48,"l":9.26,"c":9.29,"v":522900},{"d":"2019-02-26","o":9.29,"h":9.39,"l":9.25,"c":9.33,"v":539300},{"d":"2019-02-27","o":9.34,"h":9.37,"l":9.21,"c":9.27,"v":469400},{"d":"2019-02-28","o":9.24,"h":9.33,"l":9.11,"c":9.3,"v":569400},{"d":"2019-03-01","o":9.36,"h":9.38,"l":9.2,"c":9.32,"v":351900},{"d":"2019-03-04","o":9.3,"h":9.43,"l":9.22,"c":9.27,"v":552600},{"d":"2019-03-05","o":9.26,"h":9.3,"l":9.09,"c":9.12,"v":410200},{"d":"2019-03-06","o":9.08,"h":9.15,"l":8.93,"c":9,"v":694500},{"d":"2019-03-07","o":8.99,"h":8.99,"l":8.86,"c":8.86,"v":581600},{"d":"2019-03-08","o":8.83,"h":8.99,"l":8.75,"c":8.88,"v":359800},{"d":"2019-03-11","o":8.9,"h":9.11,"l":8.9,"c":8.93,"v":441300},{"d":"2019-03-12","o":8.94,"h":9.01,"l":8.87,"c":8.95,"v":316200},{"d":"2019-03-13","o":8.95,"h":9.11,"l":8.95,"c":8.97,"v":392700},{"d":"2019-03-14","o":8.9,"h":8.96,"l":8.75,"c":8.8,"v":397600},{"d":"2019-03-15","o":8.81,"h":9.03,"l":8.81,"c":8.9,"v":1190000},{"d":"2019-03-18","o":8.91,"h":9.08,"l":8.83,"c":8.94,"v":470300},{"d":"2019-03-19","o":8.97,"h":9.04,"l":8.78,"c":8.78,"v":378800},{"d":"2019-03-20","o":8.77,"h":8.8,"l":8.5,"c":8.55,"v":369900},{"d":"2019-03-21","o":8.51,"h":8.72,"l":8.51,"c":8.58,"v":351800},{"d":"2019-03-22","o":8.51,"h":8.55,"l":8.22,"c":8.22,"v":467100},{"d":"2019-03-25","o":8.21,"h":8.38,"l":8.12,"c":8.3,"v":633900},{"d":"2019-03-26","o":8.35,"h":8.58,"l":8.33,"c":8.47,"v":568300},{"d":"2019-03-27","o":8.44,"h":8.64,"l":8.42,"c":8.52,"v":378700},{"d":"2019-03-28","o":8.54,"h":8.66,"l":8.45,"c":8.62,"v":356000},{"d":"2019-03-29","o":8.68,"h":8.74,"l":8.48,"c":8.56,"v":512000},{"d":"2019-04-01","o":8.63,"h":8.83,"l":8.63,"c":8.7,"v":462200},{"d":"2019-04-02","o":8.69,"h":8.79,"l":8.67,"c":8.7,"v":376900},{"d":"2019-04-03","o":8.77,"h":8.88,"l":8.66,"c":8.68,"v":302700},{"d":"2019-04-04","o":8.69,"h":8.77,"l":8.62,"c":8.69,"v":456000},{"d":"2019-04-05","o":8.69,"h":8.79,"l":8.69,"c":8.75,"v":571100},{"d":"2019-04-08","o":8.73,"h":8.86,"l":8.69,"c":8.72,"v":336800},{"d":"2019-04-09","o":8.66,"h":8.67,"l":8.51,"c":8.53,"v":556300},{"d":"2019-04-10","o":8.58,"h":8.74,"l":8.56,"c":8.72,"v":291500},{"d":"2019-04-11","o":8.72,"h":8.84,"l":8.72,"c":8.77,"v":238900},{"d":"2019-04-12","o":8.81,"h":8.9,"l":8.74,"c":8.79,"v":312300},{"d":"2019-04-15","o":8.78,"h":8.9,"l":8.64,"c":8.7,"v":235100},{"d":"2019-04-16","o":8.73,"h":8.86,"l":8.69,"c":8.85,"v":382500},{"d":"2019-04-17","o":8.9,"h":9.01,"l":8.86,"c":8.91,"v":300800},{"d":"2019-04-18","o":8.87,"h":8.93,"l":8.79,"c":8.83,"v":206100},{"d":"2019-04-22","o":8.76,"h":8.85,"l":8.55,"c":8.56,"v":424300},{"d":"2019-04-23","o":8.59,"h":8.85,"l":8.53,"c":8.81,"v":297000},{"d":"2019-04-24","o":8.77,"h":8.98,"l":8.77,"c":8.95,"v":287300},{"d":"2019-04-25","o":8.9,"h":8.9,"l":8.68,"c":8.82,"v":282800},{"d":"2019-04-26","o":8.83,"h":9.05,"l":8.83,"c":9.01,"v":234900},{"d":"2019-04-29","o":9.1,"h":9.19,"l":9.03,"c":9.12,"v":243600},{"d":"2019-04-30","o":9.16,"h":9.18,"l":9.01,"c":9.14,"v":545500},{"d":"2019-05-01","o":9.13,"h":9.26,"l":8.84,"c":8.84,"v":430800},{"d":"2019-05-02","o":9.18,"h":9.18,"l":8.19,"c":8.21,"v":650800},{"d":"2019-05-03","o":8.3,"h":8.58,"l":8.27,"c":8.57,"v":719300},{"d":"2019-05-06","o":8.43,"h":8.88,"l":8.36,"c":8.71,"v":505200},{"d":"2019-05-07","o":8.6,"h":8.67,"l":8.37,"c":8.44,"v":458600},{"d":"2019-05-08","o":8.41,"h":8.53,"l":8.37,"c":8.37,"v":499200},{"d":"2019-05-09","o":8.26,"h":8.58,"l":8.24,"c":8.55,"v":409200},{"d":"2019-05-10","o":8.49,"h":8.51,"l":8.32,"c":8.38,"v":323000},{"d":"2019-05-13","o":8.18,"h":8.28,"l":8.15,"c":8.21,"v":930300},{"d":"2019-05-14","o":8.2,"h":8.36,"l":8.2,"c":8.28,"v":416300},{"d":"2019-05-15","o":8.19,"h":8.32,"l":8.13,"c":8.19,"v":596400},{"d":"2019-05-16","o":8.2,"h":8.32,"l":8.15,"c":8.19,"v":485600},{"d":"2019-05-17","o":8.1,"h":8.19,"l":7.89,"c":7.91,"v":836300},{"d":"2019-05-20","o":7.82,"h":7.9,"l":7.73,"c":7.75,"v":720100},{"d":"2019-05-21","o":7.81,"h":8,"l":7.75,"c":7.96,"v":1396600},{"d":"2019-05-22","o":7.95,"h":8.12,"l":7.84,"c":7.91,"v":428500},{"d":"2019-05-23","o":7.78,"h":7.83,"l":7.7,"c":7.76,"v":463500},{"d":"2019-05-24","o":7.79,"h":7.85,"l":7.72,"c":7.83,"v":361800},{"d":"2019-05-28","o":7.83,"h":7.93,"l":7.71,"c":7.73,"v":544700},{"d":"2019-05-29","o":7.66,"h":7.73,"l":7.52,"c":7.53,"v":965400},{"d":"2019-05-30","o":7.55,"h":8.13,"l":7.49,"c":7.52,"v":822200},{"d":"2019-05-31","o":7.41,"h":7.46,"l":7.25,"c":7.35,"v":540500},{"d":"2019-06-03","o":7.33,"h":7.49,"l":7.29,"c":7.41,"v":733500},{"d":"2019-06-04","o":7.49,"h":7.76,"l":7.45,"c":7.71,"v":855000},{"d":"2019-06-05","o":7.71,"h":7.76,"l":7.55,"c":7.58,"v":501900},{"d":"2019-06-06","o":7.57,"h":7.64,"l":7.39,"c":7.58,"v":508700},{"d":"2019-06-07","o":7.64,"h":7.8,"l":7.63,"c":7.68,"v":441000},{"d":"2019-06-10","o":7.74,"h":7.86,"l":7.67,"c":7.76,"v":588900},{"d":"2019-06-11","o":7.84,"h":7.96,"l":7.78,"c":7.83,"v":454500},{"d":"2019-06-12","o":7.83,"h":7.83,"l":7.64,"c":7.68,"v":593000},{"d":"2019-06-13","o":7.72,"h":7.83,"l":7.68,"c":7.78,"v":487400},{"d":"2019-06-14","o":7.79,"h":7.8,"l":7.68,"c":7.71,"v":475000},{"d":"2019-06-17","o":7.7,"h":7.73,"l":7.59,"c":7.66,"v":522500},{"d":"2019-06-18","o":7.7,"h":7.98,"l":7.67,"c":7.94,"v":1477900},{"d":"2019-06-19","o":7.97,"h":8.14,"l":7.86,"c":7.89,"v":673700},{"d":"2019-06-20","o":7.95,"h":7.99,"l":7.85,"c":7.89,"v":666300},{"d":"2019-06-21","o":7.85,"h":7.85,"l":7.63,"c":7.64,"v":866300},{"d":"2019-06-24","o":7.63,"h":7.64,"l":7.39,"c":7.39,"v":861800},{"d":"2019-06-25","o":7.38,"h":7.38,"l":7.25,"c":7.32,"v":773200},{"d":"2019-06-26","o":7.33,"h":7.52,"l":7.33,"c":7.39,"v":509500},{"d":"2019-06-27","o":7.41,"h":7.69,"l":7.41,"c":7.69,"v":599800},{"d":"2019-06-28","o":7.7,"h":7.94,"l":7.7,"c":7.87,"v":789700},{"d":"2019-07-01","o":7.97,"h":8.04,"l":7.73,"c":7.78,"v":403200},{"d":"2019-07-02","o":7.75,"h":7.87,"l":7.67,"c":7.87,"v":429000},{"d":"2019-07-03","o":7.88,"h":7.96,"l":7.75,"c":7.75,"v":313700},{"d":"2019-07-05","o":7.69,"h":7.9,"l":7.64,"c":7.87,"v":330900},{"d":"2019-07-08","o":7.87,"h":7.93,"l":7.81,"c":7.84,"v":476100},{"d":"2019-07-09","o":7.77,"h":7.84,"l":7.63,"c":7.79,"v":433200},{"d":"2019-07-10","o":7.82,"h":7.93,"l":7.72,"c":7.77,"v":307600},{"d":"2019-07-11","o":7.76,"h":7.76,"l":7.48,"c":7.57,"v":569700},{"d":"2019-07-12","o":7.57,"h":7.79,"l":7.54,"c":7.75,"v":497300},{"d":"2019-07-15","o":7.76,"h":7.78,"l":7.46,"c":7.74,"v":635400},{"d":"2019-07-16","o":7.72,"h":7.88,"l":7.72,"c":7.79,"v":405300},{"d":"2019-07-17","o":7.75,"h":7.8,"l":7.64,"c":7.67,"v":789200},{"d":"2019-07-18","o":7.65,"h":7.93,"l":7.62,"c":7.88,"v":344200},{"d":"2019-07-19","o":7.86,"h":7.96,"l":7.84,"c":7.87,"v":374700},{"d":"2019-07-22","o":7.87,"h":7.94,"l":7.75,"c":7.83,"v":415100},{"d":"2019-07-23","o":7.85,"h":8.05,"l":7.84,"c":7.99,"v":479700},{"d":"2019-07-24","o":7.95,"h":8.26,"l":7.95,"c":8.24,"v":402600},{"d":"2019-07-25","o":8.22,"h":8.27,"l":8.02,"c":8.04,"v":479400},{"d":"2019-07-26","o":8.09,"h":8.21,"l":8.02,"c":8.13,"v":477800},{"d":"2019-07-29","o":8.09,"h":8.22,"l":8.03,"c":8.16,"v":467000},{"d":"2019-07-30","o":8.1,"h":8.27,"l":8.09,"c":8.14,"v":565900},{"d":"2019-07-31","o":8.9,"h":9.81,"l":8.74,"c":9.78,"v":2515600},{"d":"2019-08-01","o":9.78,"h":10.05,"l":9.65,"c":9.72,"v":1215100},{"d":"2019-08-02","o":9.69,"h":9.7,"l":9.38,"c":9.64,"v":648000},{"d":"2019-08-05","o":9.44,"h":9.59,"l":9.22,"c":9.54,"v":743900},{"d":"2019-08-06","o":9.61,"h":9.69,"l":9.42,"c":9.56,"v":624400},{"d":"2019-08-07","o":9.56,"h":9.56,"l":9.2,"c":9.33,"v":873500},{"d":"2019-08-08","o":9.44,"h":9.63,"l":9.36,"c":9.58,"v":651100},{"d":"2019-08-09","o":9.5,"h":9.55,"l":9.19,"c":9.36,"v":886400},{"d":"2019-08-12","o":9.32,"h":9.44,"l":9.19,"c":9.41,"v":1102600},{"d":"2019-08-13","o":9.37,"h":9.7,"l":9.37,"c":9.56,"v":429300},{"d":"2019-08-14","o":9.41,"h":9.51,"l":9.3,"c":9.39,"v":584200},{"d":"2019-08-15","o":9.42,"h":9.54,"l":9.36,"c":9.45,"v":551400},{"d":"2019-08-16","o":9.48,"h":9.63,"l":9.47,"c":9.55,"v":540700},{"d":"2019-08-19","o":9.69,"h":9.81,"l":9.36,"c":9.56,"v":576700},{"d":"2019-08-20","o":9.55,"h":9.62,"l":9.5,"c":9.57,"v":458900},{"d":"2019-08-21","o":9.67,"h":9.79,"l":9.64,"c":9.72,"v":626300},{"d":"2019-08-22","o":9.7,"h":9.89,"l":9.68,"c":9.84,"v":771600},{"d":"2019-08-23","o":9.76,"h":9.91,"l":9.53,"c":9.53,"v":733200},{"d":"2019-08-26","o":9.69,"h":9.69,"l":9.32,"c":9.33,"v":571200},{"d":"2019-08-27","o":9.41,"h":9.46,"l":9.03,"c":9.03,"v":605900},{"d":"2019-08-28","o":9.03,"h":9.4,"l":8.97,"c":9.27,"v":625200},{"d":"2019-08-29","o":9.37,"h":9.46,"l":9.27,"c":9.27,"v":513600},{"d":"2019-08-30","o":9.3,"h":9.43,"l":9.23,"c":9.27,"v":444000},{"d":"2019-09-03","o":9.19,"h":9.24,"l":9,"c":9,"v":511700},{"d":"2019-09-04","o":9.12,"h":9.29,"l":9.06,"c":9.19,"v":482400},{"d":"2019-09-05","o":9.35,"h":9.46,"l":9.23,"c":9.29,"v":591400},{"d":"2019-09-06","o":9.29,"h":9.37,"l":9.2,"c":9.31,"v":398900},{"d":"2019-09-09","o":9.33,"h":9.54,"l":9.31,"c":9.54,"v":652400},{"d":"2019-09-10","o":9.55,"h":9.99,"l":9.46,"c":9.87,"v":733400},{"d":"2019-09-11","o":9.94,"h":10.02,"l":9.77,"c":10.02,"v":429400},{"d":"2019-09-12","o":10.04,"h":10.12,"l":9.86,"c":10.07,"v":485600},{"d":"2019-09-13","o":10.16,"h":10.22,"l":9.95,"c":10.03,"v":536900},{"d":"2019-09-16","o":9.98,"h":9.98,"l":9.74,"c":9.8,"v":431500},{"d":"2019-09-17","o":9.71,"h":9.78,"l":9.63,"c":9.71,"v":502500},{"d":"2019-09-18","o":9.7,"h":9.73,"l":9.47,"c":9.57,"v":547500},{"d":"2019-09-19","o":9.67,"h":9.69,"l":9.53,"c":9.58,"v":615800},{"d":"2019-09-20","o":9.67,"h":9.72,"l":9.55,"c":9.63,"v":1390500},{"d":"2019-09-23","o":9.63,"h":9.82,"l":9.6,"c":9.78,"v":628300},{"d":"2019-09-24","o":9.77,"h":9.89,"l":9.63,"c":9.64,"v":567100},{"d":"2019-09-25","o":9.66,"h":9.93,"l":9.66,"c":9.87,"v":412200},{"d":"2019-09-26","o":9.84,"h":9.92,"l":9.7,"c":9.82,"v":281100},{"d":"2019-09-27","o":9.86,"h":10.01,"l":9.83,"c":9.92,"v":359500},{"d":"2019-09-30","o":9.92,"h":10.02,"l":9.79,"c":9.87,"v":518300},{"d":"2019-10-01","o":9.91,"h":10.08,"l":9.66,"c":9.66,"v":503700},{"d":"2019-10-02","o":9.59,"h":9.61,"l":9.38,"c":9.59,"v":416700},{"d":"2019-10-03","o":9.51,"h":9.55,"l":9.29,"c":9.47,"v":321800},{"d":"2019-10-04","o":9.44,"h":9.69,"l":9.44,"c":9.68,"v":402500},{"d":"2019-10-07","o":9.59,"h":9.66,"l":9.46,"c":9.58,"v":461000},{"d":"2019-10-08","o":9.46,"h":9.54,"l":9.38,"c":9.49,"v":392000},{"d":"2019-10-09","o":9.56,"h":9.63,"l":9.52,"c":9.59,"v":326900},{"d":"2019-10-10","o":9.62,"h":9.71,"l":9.6,"c":9.63,"v":369600},{"d":"2019-10-11","o":9.78,"h":9.89,"l":9.73,"c":9.75,"v":418400},{"d":"2019-10-14","o":9.7,"h":9.72,"l":9.58,"c":9.64,"v":305500},{"d":"2019-10-15","o":9.64,"h":9.72,"l":9.53,"c":9.55,"v":242300},{"d":"2019-10-16","o":9.51,"h":9.64,"l":9.48,"c":9.59,"v":354500},{"d":"2019-10-17","o":9.64,"h":9.76,"l":9.6,"c":9.74,"v":498300},{"d":"2019-10-18","o":9.75,"h":9.83,"l":9.73,"c":9.79,"v":379200},{"d":"2019-10-21","o":9.89,"h":10,"l":9.82,"c":9.92,"v":702700},{"d":"2019-10-22","o":9.88,"h":9.96,"l":9.76,"c":9.85,"v":677400},{"d":"2019-10-23","o":9.84,"h":10.12,"l":9.79,"c":10.09,"v":639700},{"d":"2019-10-24","o":10.09,"h":10.15,"l":9.95,"c":10.03,"v":542700},{"d":"2019-10-25","o":10.03,"h":10.26,"l":10,"c":10.03,"v":528500},{"d":"2019-10-28","o":10.05,"h":10.25,"l":10.03,"c":10.05,"v":745800},{"d":"2019-10-29","o":10,"h":10.14,"l":9.87,"c":10.05,"v":834800},{"d":"2019-10-30","o":9.69,"h":9.71,"l":8.79,"c":8.92,"v":1369100},{"d":"2019-10-31","o":8.97,"h":9.25,"l":8.94,"c":9.15,"v":1148700},{"d":"2019-11-01","o":9.23,"h":9.27,"l":9.06,"c":9.19,"v":811300},{"d":"2019-11-04","o":9.25,"h":9.5,"l":9.25,"c":9.41,"v":862000},{"d":"2019-11-05","o":9.51,"h":9.61,"l":9.34,"c":9.46,"v":478800},{"d":"2019-11-06","o":9.46,"h":9.52,"l":9.32,"c":9.35,"v":439600},{"d":"2019-11-07","o":9.45,"h":9.52,"l":9.32,"c":9.34,"v":357100},{"d":"2019-11-08","o":9.29,"h":9.38,"l":9.25,"c":9.32,"v":388600},{"d":"2019-11-11","o":9.25,"h":9.39,"l":9.25,"c":9.36,"v":284000},{"d":"2019-11-12","o":9.4,"h":9.48,"l":9.35,"c":9.36,"v":385900},{"d":"2019-11-13","o":9.3,"h":9.4,"l":9.21,"c":9.31,"v":816500},{"d":"2019-11-14","o":9.32,"h":9.46,"l":9.31,"c":9.39,"v":358900},{"d":"2019-11-15","o":9.45,"h":9.51,"l":9.33,"c":9.37,"v":364400},{"d":"2019-11-18","o":9.38,"h":9.47,"l":9.34,"c":9.4,"v":396000},{"d":"2019-11-19","o":9.42,"h":9.54,"l":9.41,"c":9.49,"v":573100},{"d":"2019-11-20","o":9.42,"h":9.58,"l":9.42,"c":9.49,"v":728600},{"d":"2019-11-21","o":9.5,"h":9.57,"l":9.2,"c":9.2,"v":570900},{"d":"2019-11-22","o":9.24,"h":9.33,"l":9.1,"c":9.1,"v":345800},{"d":"2019-11-25","o":9.16,"h":9.47,"l":9.15,"c":9.33,"v":581900},{"d":"2019-11-26","o":9.3,"h":9.4,"l":9.18,"c":9.21,"v":502100},{"d":"2019-11-27","o":9.17,"h":9.27,"l":9.14,"c":9.21,"v":274300},{"d":"2019-11-29","o":9.13,"h":9.25,"l":9.07,"c":9.15,"v":143900},{"d":"2019-12-02","o":9.11,"h":9.19,"l":8.96,"c":9,"v":632100},{"d":"2019-12-03","o":8.93,"h":8.99,"l":8.74,"c":8.83,"v":560000},{"d":"2019-12-04","o":8.89,"h":9.12,"l":8.86,"c":8.98,"v":460400},{"d":"2019-12-05","o":8.97,"h":9.12,"l":8.96,"c":9.07,"v":831200},{"d":"2019-12-06","o":9.17,"h":9.46,"l":9.17,"c":9.28,"v":456600},{"d":"2019-12-09","o":9.27,"h":9.32,"l":9.2,"c":9.25,"v":376800},{"d":"2019-12-10","o":9.25,"h":9.29,"l":9.17,"c":9.19,"v":550400},{"d":"2019-12-11","o":9.25,"h":9.48,"l":9.16,"c":9.48,"v":555200},{"d":"2019-12-12","o":9.44,"h":9.5,"l":9.38,"c":9.5,"v":432200},{"d":"2019-12-13","o":9.52,"h":9.6,"l":9.34,"c":9.57,"v":623500},{"d":"2019-12-16","o":9.6,"h":9.7,"l":9.55,"c":9.57,"v":511100},{"d":"2019-12-17","o":9.57,"h":9.6,"l":9.48,"c":9.59,"v":448400},{"d":"2019-12-18","o":9.64,"h":9.7,"l":9.58,"c":9.68,"v":453200},{"d":"2019-12-19","o":9.68,"h":9.68,"l":9.49,"c":9.56,"v":385500},{"d":"2019-12-20","o":9.55,"h":9.66,"l":9.52,"c":9.63,"v":865800},{"d":"2019-12-23","o":9.67,"h":9.71,"l":9.49,"c":9.53,"v":274200},{"d":"2019-12-24","o":9.51,"h":9.54,"l":9.43,"c":9.51,"v":237700},{"d":"2019-12-26","o":9.55,"h":9.55,"l":9.37,"c":9.39,"v":179500},{"d":"2019-12-27","o":9.47,"h":9.47,"l":9.3,"c":9.34,"v":246000},{"d":"2019-12-30","o":9.34,"h":9.41,"l":9.24,"c":9.33,"v":286300},{"d":"2019-12-31","o":9.31,"h":9.41,"l":9.3,"c":9.36,"v":315600},{"d":"2020-01-02","o":9.4,"h":9.4,"l":9.04,"c":9.11,"v":505200},{"d":"2020-01-03","o":9.01,"h":9.08,"l":8.91,"c":8.99,"v":402700},{"d":"2020-01-06","o":8.92,"h":9.19,"l":8.86,"c":9.08,"v":795400},{"d":"2020-01-07","o":9.02,"h":9.05,"l":8.75,"c":8.87,"v":466500},{"d":"2020-01-08","o":8.89,"h":8.91,"l":8.75,"c":8.84,"v":440500},{"d":"2020-01-09","o":8.89,"h":8.89,"l":8.65,"c":8.69,"v":376800},{"d":"2020-01-10","o":8.7,"h":8.85,"l":8.64,"c":8.83,"v":367500},{"d":"2020-01-13","o":8.84,"h":9.01,"l":8.78,"c":9.01,"v":409700},{"d":"2020-01-14","o":8.95,"h":9.11,"l":8.9,"c":9.09,"v":344200},{"d":"2020-01-15","o":9.05,"h":9.23,"l":9.02,"c":9.2,"v":352300},{"d":"2020-01-16","o":9.27,"h":9.33,"l":9.22,"c":9.29,"v":292200},{"d":"2020-01-17","o":9.37,"h":9.37,"l":9.11,"c":9.15,"v":243000},{"d":"2020-01-21","o":9.12,"h":9.12,"l":8.87,"c":9.1,"v":449700},{"d":"2020-01-22","o":9.1,"h":9.18,"l":9.04,"c":9.1,"v":266600},{"d":"2020-01-23","o":9.09,"h":9.18,"l":8.99,"c":9.1,"v":248900},{"d":"2020-01-24","o":9.1,"h":9.13,"l":9.01,"c":9.09,"v":303200},{"d":"2020-01-27","o":9,"h":9.13,"l":8.99,"c":9.1,"v":410700},{"d":"2020-01-28","o":9.13,"h":9.18,"l":9.01,"c":9.02,"v":270600},{"d":"2020-01-29","o":9.05,"h":9.09,"l":8.83,"c":8.84,"v":470500},{"d":"2020-01-30","o":8.76,"h":9.03,"l":8.76,"c":9.03,"v":401800},{"d":"2020-01-31","o":8.97,"h":9.06,"l":8.62,"c":8.64,"v":455400},{"d":"2020-02-03","o":8.68,"h":8.8,"l":8.62,"c":8.66,"v":407100},{"d":"2020-02-04","o":8.75,"h":8.96,"l":8.74,"c":8.76,"v":400600},{"d":"2020-02-05","o":8.92,"h":9.21,"l":8.91,"c":9.17,"v":325200},{"d":"2020-02-06","o":9.21,"h":9.28,"l":9.12,"c":9.21,"v":348800},{"d":"2020-02-07","o":9.21,"h":9.23,"l":9.07,"c":9.2,"v":243400},{"d":"2020-02-10","o":9.15,"h":9.2,"l":9.03,"c":9.11,"v":200500},{"d":"2020-02-11","o":9.18,"h":9.3,"l":9.13,"c":9.16,"v":354200},{"d":"2020-02-12","o":9.67,"h":11.38,"l":9.67,"c":10.31,"v":3176600},{"d":"2020-02-13","o":10.25,"h":10.62,"l":9.96,"c":10.14,"v":1185800},{"d":"2020-02-14","o":10.14,"h":10.2,"l":9.71,"c":9.76,"v":492700},{"d":"2020-02-18","o":9.77,"h":9.84,"l":9.6,"c":9.63,"v":461700},{"d":"2020-02-19","o":9.61,"h":9.66,"l":9.48,"c":9.5,"v":354200},{"d":"2020-02-20","o":9.41,"h":9.57,"l":9.3,"c":9.45,"v":442400},{"d":"2020-02-21","o":9.45,"h":9.45,"l":9.23,"c":9.3,"v":403400},{"d":"2020-02-24","o":9.07,"h":9.07,"l":8.64,"c":8.65,"v":539400},{"d":"2020-02-25","o":8.65,"h":8.74,"l":8.4,"c":8.41,"v":817300},{"d":"2020-02-26","o":8.49,"h":8.57,"l":8.15,"c":8.16,"v":856300},{"d":"2020-02-27","o":8.01,"h":8.3,"l":7.9,"c":8.13,"v":1453200},{"d":"2020-02-28","o":7.9,"h":8.26,"l":7.82,"c":8.01,"v":922800},{"d":"2020-03-02","o":7.99,"h":8.28,"l":7.92,"c":8.27,"v":829600},{"d":"2020-03-03","o":8.25,"h":8.56,"l":8.05,"c":8.08,"v":656400},{"d":"2020-03-04","o":8.18,"h":8.48,"l":8.1,"c":8.41,"v":880400},{"d":"2020-03-05","o":8.2,"h":8.35,"l":7.98,"c":8.07,"v":667600},{"d":"2020-03-06","o":7.79,"h":8.17,"l":7.76,"c":8.03,"v":996100},{"d":"2020-03-09","o":7.56,"h":8.02,"l":7.27,"c":7.31,"v":1037000},{"d":"2020-03-10","o":7.49,"h":7.56,"l":6.95,"c":7.26,"v":942700},{"d":"2020-03-11","o":7.02,"h":7.23,"l":6.95,"c":7.16,"v":768800},{"d":"2020-03-12","o":6.3,"h":6.79,"l":6.09,"c":6.13,"v":991400},{"d":"2020-03-13","o":6.42,"h":6.47,"l":5.32,"c":5.45,"v":1423000},{"d":"2020-03-16","o":4.98,"h":5.3,"l":4.83,"c":4.85,"v":1218300},{"d":"2020-03-17","o":4.83,"h":4.97,"l":4.58,"c":4.81,"v":1088000},{"d":"2020-03-18","o":4.56,"h":4.77,"l":4,"c":4.05,"v":912300},{"d":"2020-03-19","o":4.06,"h":4.34,"l":3.56,"c":4.13,"v":976100},{"d":"2020-03-20","o":4.07,"h":4.39,"l":3.93,"c":3.97,"v":1123200},{"d":"2020-03-23","o":3.96,"h":4.1,"l":3.51,"c":3.89,"v":604200},{"d":"2020-03-24","o":4.05,"h":4.24,"l":3.92,"c":4.18,"v":791500},{"d":"2020-03-25","o":4.17,"h":4.58,"l":4,"c":4.51,"v":1259100},{"d":"2020-03-26","o":4.63,"h":5.12,"l":4.49,"c":5.11,"v":1156900},{"d":"2020-03-27","o":4.89,"h":5.4,"l":4.77,"c":5.15,"v":864400},{"d":"2020-03-30","o":5.25,"h":5.25,"l":4.78,"c":5,"v":607300},{"d":"2020-03-31","o":4.95,"h":5.12,"l":4.87,"c":5.05,"v":1124800},{"d":"2020-04-01","o":4.81,"h":5.04,"l":4.61,"c":4.69,"v":879700},{"d":"2020-04-02","o":4.65,"h":4.95,"l":4.51,"c":4.8,"v":912000},{"d":"2020-04-03","o":4.75,"h":4.82,"l":4.47,"c":4.63,"v":752600},{"d":"2020-04-06","o":4.79,"h":4.93,"l":4.7,"c":4.88,"v":907500},{"d":"2020-04-07","o":5.05,"h":5.36,"l":4.94,"c":5.25,"v":1331500},{"d":"2020-04-08","o":5.31,"h":5.84,"l":5.31,"c":5.81,"v":703200},{"d":"2020-04-09","o":5.92,"h":6.23,"l":5.92,"c":6.11,"v":877800},{"d":"2020-04-13","o":6.1,"h":6.16,"l":5.83,"c":6.08,"v":705300},{"d":"2020-04-14","o":6.17,"h":6.31,"l":5.74,"c":5.99,"v":1016400},{"d":"2020-04-15","o":5.73,"h":5.83,"l":5.36,"c":5.4,"v":585600},{"d":"2020-04-16","o":5.31,"h":5.54,"l":5.26,"c":5.45,"v":552900},{"d":"2020-04-17","o":5.68,"h":5.85,"l":5.57,"c":5.71,"v":836700},{"d":"2020-04-20","o":5.56,"h":5.73,"l":5.46,"c":5.58,"v":581400},{"d":"2020-04-21","o":5.37,"h":5.54,"l":5.3,"c":5.48,"v":506700},{"d":"2020-04-22","o":5.55,"h":5.59,"l":5.36,"c":5.46,"v":552200},{"d":"2020-04-23","o":5.47,"h":5.77,"l":5.47,"c":5.7,"v":378900},{"d":"2020-04-24","o":5.7,"h":5.99,"l":5.62,"c":5.88,"v":534700},{"d":"2020-04-27","o":6,"h":6.63,"l":5.93,"c":6.53,"v":738000},{"d":"2020-04-28","o":6.73,"h":7.17,"l":6.7,"c":7.09,"v":561600},{"d":"2020-04-29","o":7.3,"h":7.62,"l":7.26,"c":7.45,"v":1892600},{"d":"2020-04-30","o":7.25,"h":7.48,"l":7.03,"c":7.4,"v":636200},{"d":"2020-05-01","o":7.16,"h":7.17,"l":6.9,"c":7.11,"v":837900},{"d":"2020-05-04","o":7,"h":7.06,"l":6.58,"c":6.67,"v":724600},{"d":"2020-05-05","o":6.25,"h":6.53,"l":5.83,"c":6.3,"v":1416000},{"d":"2020-05-06","o":6.18,"h":6.34,"l":5.87,"c":5.91,"v":801300},{"d":"2020-05-07","o":6.03,"h":6.22,"l":5.86,"c":6.02,"v":749600},{"d":"2020-05-08","o":6.17,"h":6.46,"l":6.04,"c":6.38,"v":1030700},{"d":"2020-05-11","o":6.29,"h":6.37,"l":5.89,"c":6.04,"v":861600},{"d":"2020-05-12","o":6.02,"h":6.11,"l":5.76,"c":5.76,"v":711000},{"d":"2020-05-13","o":5.64,"h":5.7,"l":5.38,"c":5.46,"v":811900},{"d":"2020-05-14","o":5.35,"h":5.67,"l":5.23,"c":5.56,"v":608900},{"d":"2020-05-15","o":5.57,"h":5.66,"l":5.41,"c":5.6,"v":481400},{"d":"2020-05-18","o":5.89,"h":6.19,"l":5.89,"c":6.18,"v":574400},{"d":"2020-05-19","o":6.16,"h":6.27,"l":5.91,"c":5.91,"v":462500},{"d":"2020-05-20","o":6.06,"h":6.21,"l":5.94,"c":6.05,"v":493700},{"d":"2020-05-21","o":6.01,"h":6.12,"l":5.94,"c":5.97,"v":475800},{"d":"2020-05-22","o":6.05,"h":6.12,"l":5.87,"c":6.11,"v":449900},{"d":"2020-05-26","o":6.31,"h":6.34,"l":6.08,"c":6.09,"v":722300},{"d":"2020-05-27","o":6.3,"h":6.7,"l":6.3,"c":6.63,"v":1343500},{"d":"2020-05-28","o":6.79,"h":6.79,"l":6.28,"c":6.34,"v":501900},{"d":"2020-05-29","o":6.22,"h":6.35,"l":6.09,"c":6.19,"v":532700},{"d":"2020-06-01","o":6.24,"h":6.37,"l":6.09,"c":6.19,"v":574700},{"d":"2020-06-02","o":6.35,"h":6.54,"l":6.29,"c":6.44,"v":398100},{"d":"2020-06-03","o":6.6,"h":6.98,"l":6.46,"c":6.89,"v":424400},{"d":"2020-06-04","o":6.81,"h":6.95,"l":6.65,"c":6.87,"v":469600},{"d":"2020-06-05","o":6.95,"h":7.38,"l":6.95,"c":7.17,"v":798300},{"d":"2020-06-08","o":7.3,"h":7.64,"l":7.3,"c":7.58,"v":632800},{"d":"2020-06-09","o":7.41,"h":7.42,"l":7.07,"c":7.3,"v":528500},{"d":"2020-06-10","o":7.25,"h":7.25,"l":6.88,"c":6.9,"v":414000},{"d":"2020-06-11","o":6.51,"h":6.65,"l":6.36,"c":6.6,"v":875000},{"d":"2020-06-12","o":6.92,"h":7.08,"l":6.37,"c":6.56,"v":535100},{"d":"2020-06-15","o":6.25,"h":6.79,"l":6.24,"c":6.68,"v":333800},{"d":"2020-06-16","o":7.05,"h":7.06,"l":6.73,"c":6.94,"v":576500},{"d":"2020-06-17","o":6.94,"h":6.96,"l":6.71,"c":6.76,"v":369300},{"d":"2020-06-18","o":6.64,"h":6.82,"l":6.56,"c":6.6,"v":307700},{"d":"2020-06-19","o":6.69,"h":6.79,"l":6.43,"c":6.46,"v":959200},{"d":"2020-06-22","o":6.35,"h":6.39,"l":6.17,"c":6.32,"v":655800},{"d":"2020-06-23","o":6.43,"h":6.7,"l":6.33,"c":6.63,"v":636700},{"d":"2020-06-24","o":6.5,"h":6.5,"l":6.23,"c":6.28,"v":879600},{"d":"2020-06-25","o":6.22,"h":6.44,"l":6.08,"c":6.41,"v":853700},{"d":"2020-06-26","o":6.39,"h":6.61,"l":6.27,"c":6.58,"v":1238700},{"d":"2020-06-29","o":6.7,"h":6.93,"l":6.61,"c":6.93,"v":468800},{"d":"2020-06-30","o":6.95,"h":7.13,"l":6.82,"c":7.1,"v":789300},{"d":"2020-07-01","o":7.1,"h":7.13,"l":6.52,"c":6.54,"v":688500},{"d":"2020-07-02","o":6.69,"h":6.83,"l":6.41,"c":6.53,"v":592000},{"d":"2020-07-06","o":6.69,"h":6.82,"l":6.53,"c":6.71,"v":718200},{"d":"2020-07-07","o":6.59,"h":6.63,"l":6.45,"c":6.47,"v":313900},{"d":"2020-07-08","o":6.42,"h":6.5,"l":6.27,"c":6.43,"v":369700},{"d":"2020-07-09","o":6.41,"h":6.41,"l":6.06,"c":6.16,"v":529300},{"d":"2020-07-10","o":6.15,"h":6.48,"l":6.15,"c":6.38,"v":446000},{"d":"2020-07-13","o":6.46,"h":6.64,"l":6.33,"c":6.43,"v":441900},{"d":"2020-07-14","o":6.45,"h":6.59,"l":6.31,"c":6.55,"v":344300},{"d":"2020-07-15","o":6.66,"h":6.96,"l":6.66,"c":6.83,"v":494700},{"d":"2020-07-16","o":6.77,"h":6.88,"l":6.72,"c":6.86,"v":607700},{"d":"2020-07-17","o":6.87,"h":6.92,"l":6.6,"c":6.67,"v":601700},{"d":"2020-07-20","o":6.74,"h":6.74,"l":6.43,"c":6.54,"v":588900},{"d":"2020-07-21","o":6.64,"h":6.77,"l":6.6,"c":6.64,"v":491800},{"d":"2020-07-22","o":6.55,"h":6.93,"l":6.52,"c":6.86,"v":846200},{"d":"2020-07-23","o":6.82,"h":7.07,"l":6.82,"c":7,"v":484600},{"d":"2020-07-24","o":7.03,"h":7.09,"l":6.74,"c":6.74,"v":579800},{"d":"2020-07-27","o":6.73,"h":6.91,"l":6.62,"c":6.86,"v":246800},{"d":"2020-07-28","o":6.81,"h":7.01,"l":6.72,"c":6.82,"v":507400},{"d":"2020-07-29","o":7.2,"h":7.57,"l":6.85,"c":6.99,"v":733500},{"d":"2020-07-30","o":6.99,"h":7.03,"l":6.77,"c":6.9,"v":498500},{"d":"2020-07-31","o":6.8,"h":6.91,"l":6.46,"c":6.52,"v":441500},{"d":"2020-08-03","o":6.61,"h":6.83,"l":6.5,"c":6.76,"v":426900},{"d":"2020-08-04","o":6.72,"h":6.79,"l":6.58,"c":6.66,"v":290000},{"d":"2020-08-05","o":6.75,"h":6.81,"l":6.58,"c":6.68,"v":457400},{"d":"2020-08-06","o":6.67,"h":7.08,"l":6.67,"c":7.04,"v":443300},{"d":"2020-08-07","o":6.99,"h":7.03,"l":6.86,"c":7.01,"v":813900},{"d":"2020-08-10","o":7.05,"h":7.24,"l":7.03,"c":7.15,"v":896400},{"d":"2020-08-11","o":7.28,"h":7.42,"l":7.18,"c":7.27,"v":504200},{"d":"2020-08-12","o":7.4,"h":7.4,"l":6.81,"c":6.92,"v":518400},{"d":"2020-08-13","o":6.85,"h":7.08,"l":6.81,"c":6.89,"v":291100},{"d":"2020-08-14","o":6.81,"h":7.08,"l":6.77,"c":7.02,"v":249200},{"d":"2020-08-17","o":6.99,"h":6.99,"l":6.8,"c":6.82,"v":309600},{"d":"2020-08-18","o":6.8,"h":6.81,"l":6.51,"c":6.56,"v":564700},{"d":"2020-08-19","o":6.67,"h":6.87,"l":6.54,"c":6.8,"v":507700},{"d":"2020-08-20","o":6.66,"h":6.9,"l":6.64,"c":6.85,"v":314600},{"d":"2020-08-21","o":6.77,"h":6.89,"l":6.71,"c":6.74,"v":324700},{"d":"2020-08-24","o":6.85,"h":7.13,"l":6.75,"c":7.05,"v":614600},{"d":"2020-08-25","o":7.01,"h":7.05,"l":6.6,"c":6.76,"v":407500},{"d":"2020-08-26","o":6.63,"h":6.74,"l":6.42,"c":6.52,"v":852000},{"d":"2020-08-27","o":6.57,"h":6.78,"l":6.55,"c":6.61,"v":416900},{"d":"2020-08-28","o":6.61,"h":6.72,"l":6.53,"c":6.71,"v":227000},{"d":"2020-08-31","o":6.63,"h":6.69,"l":6.48,"c":6.48,"v":538100},{"d":"2020-09-01","o":6.44,"h":6.74,"l":6.41,"c":6.73,"v":304400},{"d":"2020-09-02","o":6.73,"h":6.99,"l":6.73,"c":6.8,"v":576600},{"d":"2020-09-03","o":6.86,"h":7,"l":6.61,"c":6.68,"v":588700},{"d":"2020-09-04","o":6.83,"h":6.88,"l":6.52,"c":6.54,"v":650600},{"d":"2020-09-08","o":6.58,"h":6.58,"l":6.32,"c":6.4,"v":731100},{"d":"2020-09-09","o":6.45,"h":6.51,"l":6.21,"c":6.21,"v":583900},{"d":"2020-09-10","o":6.32,"h":6.32,"l":6.1,"c":6.1,"v":540300},{"d":"2020-09-11","o":6.11,"h":6.23,"l":5.98,"c":6.17,"v":776200},{"d":"2020-09-14","o":6.22,"h":6.29,"l":6.13,"c":6.17,"v":477000},{"d":"2020-09-15","o":6.21,"h":6.3,"l":6.06,"c":6.06,"v":385300},{"d":"2020-09-16","o":6.09,"h":6.15,"l":6,"c":6.01,"v":1322000},{"d":"2020-09-17","o":5.98,"h":6.29,"l":5.88,"c":6.2,"v":1646200},{"d":"2020-09-18","o":6.23,"h":6.37,"l":6.07,"c":6.12,"v":1367900},{"d":"2020-09-21","o":5.97,"h":6,"l":5.63,"c":5.68,"v":1004700},{"d":"2020-09-22","o":5.69,"h":5.86,"l":5.66,"c":5.82,"v":651300},{"d":"2020-09-23","o":5.82,"h":5.94,"l":5.67,"c":5.68,"v":763000},{"d":"2020-09-24","o":5.73,"h":5.9,"l":5.58,"c":5.84,"v":596600},{"d":"2020-09-25","o":5.77,"h":6.03,"l":5.75,"c":5.96,"v":924400},{"d":"2020-09-28","o":6.02,"h":6.16,"l":5.98,"c":6.09,"v":472400},{"d":"2020-09-29","o":6.15,"h":6.17,"l":5.84,"c":5.96,"v":565800},{"d":"2020-09-30","o":5.92,"h":6.08,"l":5.79,"c":5.8,"v":481500},{"d":"2020-10-01","o":5.75,"h":5.93,"l":5.75,"c":5.78,"v":342400},{"d":"2020-10-02","o":5.67,"h":6,"l":5.67,"c":5.94,"v":335400},{"d":"2020-10-05","o":5.96,"h":6.21,"l":5.92,"c":6.17,"v":438100},{"d":"2020-10-06","o":6.25,"h":6.35,"l":6.1,"c":6.11,"v":540100},{"d":"2020-10-07","o":6.16,"h":6.37,"l":6.11,"c":6.29,"v":514600},{"d":"2020-10-08","o":6.38,"h":6.5,"l":6.3,"c":6.44,"v":381300},{"d":"2020-10-09","o":6.5,"h":6.6,"l":6.4,"c":6.49,"v":386800},{"d":"2020-10-12","o":6.5,"h":6.74,"l":6.38,"c":6.63,"v":385700},{"d":"2020-10-13","o":6.52,"h":6.74,"l":6.28,"c":6.66,"v":434200},{"d":"2020-10-14","o":6.64,"h":6.77,"l":6.64,"c":6.68,"v":404700},{"d":"2020-10-15","o":6.57,"h":6.7,"l":6.51,"c":6.67,"v":369200},{"d":"2020-10-16","o":6.65,"h":6.74,"l":6.59,"c":6.61,"v":376500},{"d":"2020-10-19","o":6.59,"h":6.67,"l":6.41,"c":6.44,"v":258200},{"d":"2020-10-20","o":6.5,"h":6.55,"l":6.4,"c":6.4,"v":294300},{"d":"2020-10-21","o":6.37,"h":6.51,"l":6.36,"c":6.46,"v":558200},{"d":"2020-10-22","o":6.49,"h":6.56,"l":6.4,"c":6.53,"v":597600},{"d":"2020-10-23","o":6.52,"h":6.63,"l":6.22,"c":6.44,"v":837300},{"d":"2020-10-26","o":6.33,"h":6.4,"l":6.18,"c":6.23,"v":515900},{"d":"2020-10-27","o":6.17,"h":6.19,"l":5.92,"c":5.93,"v":710700},{"d":"2020-10-28","o":5.81,"h":5.81,"l":5.44,"c":5.62,"v":851700},{"d":"2020-10-29","o":5.61,"h":5.71,"l":5.38,"c":5.58,"v":690000},{"d":"2020-10-30","o":5.49,"h":5.57,"l":5.2,"c":5.27,"v":801500},{"d":"2020-11-02","o":5.39,"h":5.73,"l":5.33,"c":5.71,"v":555300},{"d":"2020-11-03","o":5.86,"h":5.94,"l":5.73,"c":5.87,"v":1365300},{"d":"2020-11-04","o":5.78,"h":5.78,"l":5.57,"c":5.63,"v":413600},{"d":"2020-11-05","o":5.67,"h":5.92,"l":5.67,"c":5.78,"v":291700},{"d":"2020-11-06","o":5.79,"h":5.89,"l":5.74,"c":5.75,"v":421300},{"d":"2020-11-09","o":6.3,"h":6.75,"l":6.1,"c":6.68,"v":981900},{"d":"2020-11-10","o":6.75,"h":6.91,"l":6.64,"c":6.64,"v":714700},{"d":"2020-11-11","o":6.76,"h":6.96,"l":6.6,"c":6.73,"v":614600},{"d":"2020-11-12","o":7.1,"h":7.11,"l":6.61,"c":6.71,"v":989000},{"d":"2020-11-13","o":6.8,"h":6.97,"l":6.67,"c":6.89,"v":743700},{"d":"2020-11-16","o":7.13,"h":7.82,"l":7.12,"c":7.79,"v":1103000},{"d":"2020-11-17","o":7.73,"h":7.82,"l":7.43,"c":7.65,"v":954200},{"d":"2020-11-18","o":7.73,"h":7.87,"l":7.62,"c":7.8,"v":700200},{"d":"2020-11-19","o":7.66,"h":7.83,"l":7.38,"c":7.49,"v":736000},{"d":"2020-11-20","o":7.41,"h":7.64,"l":7.38,"c":7.63,"v":518900},{"d":"2020-11-23","o":7.65,"h":8.01,"l":7.64,"c":7.89,"v":674100},{"d":"2020-11-24","o":8.05,"h":8.4,"l":7.95,"c":8.37,"v":647700},{"d":"2020-11-25","o":8.28,"h":8.32,"l":8.06,"c":8.11,"v":441000},{"d":"2020-11-27","o":8.01,"h":8.2,"l":7.86,"c":7.98,"v":207700},{"d":"2020-11-30","o":7.96,"h":7.99,"l":7.62,"c":7.66,"v":704900},{"d":"2020-12-01","o":7.68,"h":7.88,"l":7.66,"c":7.75,"v":390400},{"d":"2020-12-02","o":7.71,"h":8.04,"l":7.65,"c":7.99,"v":512800},{"d":"2020-12-03","o":8.03,"h":8.33,"l":7.91,"c":8.15,"v":571200},{"d":"2020-12-04","o":8.22,"h":8.61,"l":8.15,"c":8.54,"v":490000},{"d":"2020-12-07","o":8.6,"h":8.64,"l":8.28,"c":8.3,"v":544600},{"d":"2020-12-08","o":8.24,"h":8.36,"l":8.16,"c":8.27,"v":484600},{"d":"2020-12-09","o":8.3,"h":8.54,"l":8.23,"c":8.47,"v":603400},{"d":"2020-12-10","o":8.39,"h":8.56,"l":8.35,"c":8.48,"v":498700},{"d":"2020-12-11","o":8.34,"h":8.56,"l":8.34,"c":8.53,"v":533400},{"d":"2020-12-14","o":8.67,"h":8.75,"l":8.52,"c":8.52,"v":741900},{"d":"2020-12-15","o":8.57,"h":8.74,"l":8.44,"c":8.69,"v":537800},{"d":"2020-12-16","o":8.76,"h":8.86,"l":8.7,"c":8.77,"v":618100},{"d":"2020-12-17","o":8.84,"h":9.05,"l":8.76,"c":9.02,"v":717600},{"d":"2020-12-18","o":9.02,"h":9.03,"l":8.66,"c":8.95,"v":2203400},{"d":"2020-12-21","o":8.62,"h":8.75,"l":8.43,"c":8.65,"v":782100},{"d":"2020-12-22","o":8.61,"h":8.78,"l":8.44,"c":8.72,"v":1145600},{"d":"2020-12-23","o":8.8,"h":8.85,"l":8.43,"c":8.48,"v":571900},{"d":"2020-12-24","o":8.5,"h":8.54,"l":8.34,"c":8.53,"v":290300},{"d":"2020-12-28","o":8.59,"h":8.72,"l":8.49,"c":8.56,"v":406000},{"d":"2020-12-29","o":8.64,"h":8.65,"l":8.29,"c":8.31,"v":391900},{"d":"2020-12-30","o":8.31,"h":8.46,"l":8.26,"c":8.35,"v":292200},{"d":"2020-12-31","o":8.35,"h":8.57,"l":8.29,"c":8.45,"v":363400},{"d":"2021-01-04","o":8.55,"h":8.62,"l":8.21,"c":8.27,"v":542900},{"d":"2021-01-05","o":8.25,"h":8.56,"l":8.22,"c":8.53,"v":455000},{"d":"2021-01-06","o":8.72,"h":9.08,"l":8.68,"c":8.84,"v":862500},{"d":"2021-01-07","o":8.9,"h":8.9,"l":8.64,"c":8.73,"v":412300},{"d":"2021-01-08","o":8.78,"h":8.78,"l":8.32,"c":8.64,"v":391800},{"d":"2021-01-11","o":8.49,"h":8.6,"l":8.49,"c":8.52,"v":332900},{"d":"2021-01-12","o":8.58,"h":9.01,"l":8.5,"c":9.01,"v":377700},{"d":"2021-01-13","o":8.98,"h":9.04,"l":8.72,"c":8.77,"v":297500},{"d":"2021-01-14","o":8.82,"h":8.97,"l":8.78,"c":8.84,"v":222600},{"d":"2021-01-15","o":8.67,"h":8.85,"l":8.56,"c":8.83,"v":334700},{"d":"2021-01-19","o":8.87,"h":8.92,"l":8.72,"c":8.74,"v":367500},{"d":"2021-01-20","o":8.76,"h":8.9,"l":8.72,"c":8.87,"v":341300},{"d":"2021-01-21","o":8.81,"h":8.87,"l":8.58,"c":8.58,"v":290500},{"d":"2021-01-22","o":8.5,"h":8.8,"l":8.39,"c":8.8,"v":380800},{"d":"2021-01-25","o":8.73,"h":8.74,"l":8.48,"c":8.63,"v":353100},{"d":"2021-01-26","o":8.7,"h":8.76,"l":8.55,"c":8.73,"v":228600},{"d":"2021-01-27","o":8.55,"h":8.61,"l":8.24,"c":8.29,"v":437200},{"d":"2021-01-28","o":8.39,"h":8.52,"l":8.31,"c":8.34,"v":329100},{"d":"2021-01-29","o":8.33,"h":8.35,"l":8.07,"c":8.09,"v":459600},{"d":"2021-02-01","o":8.15,"h":8.4,"l":7.97,"c":8.36,"v":368600},{"d":"2021-02-02","o":8.45,"h":8.45,"l":8.32,"c":8.4,"v":253600},{"d":"2021-02-03","o":8.33,"h":8.56,"l":8.31,"c":8.54,"v":257600},{"d":"2021-02-04","o":8.56,"h":8.86,"l":8.54,"c":8.85,"v":308700},{"d":"2021-02-05","o":8.95,"h":8.95,"l":8.68,"c":8.86,"v":318200},{"d":"2021-02-08","o":8.9,"h":9.32,"l":8.9,"c":9.29,"v":422200},{"d":"2021-02-09","o":9.31,"h":9.46,"l":9.23,"c":9.37,"v":318600},{"d":"2021-02-10","o":9.41,"h":9.56,"l":9.16,"c":9.21,"v":337600},{"d":"2021-02-11","o":9.26,"h":9.38,"l":8.99,"c":9.04,"v":377200},{"d":"2021-02-12","o":8.95,"h":9.15,"l":8.92,"c":9,"v":247000},{"d":"2021-02-16","o":9.01,"h":9.05,"l":8.79,"c":8.83,"v":312100},{"d":"2021-02-17","o":8.39,"h":8.78,"l":8.08,"c":8.43,"v":865400},{"d":"2021-02-18","o":8.37,"h":8.41,"l":8.17,"c":8.23,"v":1093300},{"d":"2021-02-19","o":8.24,"h":8.33,"l":8.04,"c":8.32,"v":973000},{"d":"2021-02-22","o":8.35,"h":8.97,"l":8.35,"c":8.95,"v":1195500},{"d":"2021-02-23","o":8.99,"h":9.36,"l":8.68,"c":8.68,"v":856000},{"d":"2021-02-24","o":8.71,"h":8.82,"l":8.56,"c":8.74,"v":480400},{"d":"2021-02-25","o":8.76,"h":8.82,"l":8.36,"c":8.36,"v":455200},{"d":"2021-02-26","o":8.35,"h":8.42,"l":8.1,"c":8.1,"v":552000},{"d":"2021-03-01","o":8.29,"h":8.69,"l":8.22,"c":8.56,"v":699900},{"d":"2021-03-02","o":8.51,"h":8.56,"l":8.25,"c":8.28,"v":571900},{"d":"2021-03-03","o":8.28,"h":8.56,"l":8.28,"c":8.39,"v":480000},{"d":"2021-03-04","o":8.4,"h":8.72,"l":8.25,"c":8.41,"v":609600},{"d":"2021-03-05","o":8.55,"h":8.62,"l":8.23,"c":8.41,"v":1137300},{"d":"2021-03-08","o":8.51,"h":8.96,"l":8.42,"c":8.75,"v":802600},{"d":"2021-03-09","o":8.85,"h":8.92,"l":8.39,"c":8.69,"v":797500},{"d":"2021-03-10","o":8.75,"h":9,"l":8.6,"c":8.85,"v":1000800},{"d":"2021-03-11","o":8.9,"h":9.12,"l":8.75,"c":8.92,"v":715800},{"d":"2021-03-12","o":8.97,"h":9.08,"l":8.83,"c":8.89,"v":443800},{"d":"2021-03-15","o":8.83,"h":8.92,"l":8.58,"c":8.92,"v":669200},{"d":"2021-03-16","o":8.86,"h":8.86,"l":8.49,"c":8.66,"v":463900},{"d":"2021-03-17","o":8.61,"h":8.75,"l":8.44,"c":8.72,"v":685600},{"d":"2021-03-18","o":8.73,"h":9.13,"l":8.65,"c":8.78,"v":572400},{"d":"2021-03-19","o":8.81,"h":9.09,"l":8.71,"c":8.81,"v":1695300},{"d":"2021-03-22","o":8.89,"h":8.89,"l":8.33,"c":8.35,"v":617400},{"d":"2021-03-23","o":8.29,"h":8.33,"l":7.98,"c":7.99,"v":643400},{"d":"2021-03-24","o":8.1,"h":8.39,"l":7.94,"c":7.94,"v":750800},{"d":"2021-03-25","o":7.94,"h":8.17,"l":7.72,"c":8.09,"v":709900},{"d":"2021-03-26","o":8.22,"h":8.35,"l":8.08,"c":8.27,"v":498800},{"d":"2021-03-29","o":8.2,"h":8.49,"l":8.2,"c":8.22,"v":552400},{"d":"2021-03-30","o":8.19,"h":8.37,"l":8.18,"c":8.22,"v":419600},{"d":"2021-03-31","o":8.26,"h":8.54,"l":8.26,"c":8.44,"v":651300},{"d":"2021-04-01","o":8.52,"h":8.52,"l":8.27,"c":8.34,"v":453300},{"d":"2021-04-05","o":8.42,"h":8.65,"l":8.31,"c":8.62,"v":539700},{"d":"2021-04-06","o":8.62,"h":8.7,"l":8.49,"c":8.5,"v":362200},{"d":"2021-04-07","o":8.51,"h":8.58,"l":8.35,"c":8.42,"v":367300},{"d":"2021-04-08","o":8.41,"h":8.42,"l":8.26,"c":8.37,"v":282400},{"d":"2021-04-09","o":8.39,"h":8.44,"l":8.3,"c":8.32,"v":175000},{"d":"2021-04-12","o":8.37,"h":8.45,"l":8.32,"c":8.41,"v":297900},{"d":"2021-04-13","o":8.37,"h":8.78,"l":8.28,"c":8.61,"v":745400},{"d":"2021-04-14","o":8.61,"h":8.9,"l":8.61,"c":8.77,"v":372800},{"d":"2021-04-15","o":8.82,"h":8.88,"l":8.7,"c":8.86,"v":281400},{"d":"2021-04-16","o":8.99,"h":9.1,"l":8.82,"c":8.85,"v":279200},{"d":"2021-04-19","o":8.82,"h":8.84,"l":8.6,"c":8.64,"v":312900},{"d":"2021-04-20","o":8.58,"h":8.63,"l":8.18,"c":8.37,"v":497300},{"d":"2021-04-21","o":8.36,"h":8.5,"l":8.35,"c":8.44,"v":341700},{"d":"2021-04-22","o":8.49,"h":8.61,"l":8.4,"c":8.43,"v":240900},{"d":"2021-04-23","o":8.46,"h":8.69,"l":8.37,"c":8.66,"v":259500},{"d":"2021-04-26","o":8.69,"h":8.8,"l":8.53,"c":8.55,"v":221700},{"d":"2021-04-27","o":8.58,"h":8.66,"l":8.51,"c":8.58,"v":336300},{"d":"2021-04-28","o":8.98,"h":9.3,"l":8.71,"c":8.9,"v":905700},{"d":"2021-04-29","o":9.02,"h":9.02,"l":8.7,"c":8.72,"v":482300},{"d":"2021-04-30","o":8.65,"h":8.65,"l":8.51,"c":8.58,"v":552400},{"d":"2021-05-03","o":8.71,"h":8.95,"l":8.69,"c":8.88,"v":345900},{"d":"2021-05-04","o":8.87,"h":9.06,"l":8.67,"c":8.94,"v":368500},{"d":"2021-05-05","o":9.03,"h":9.03,"l":8.81,"c":9.02,"v":346000},{"d":"2021-05-06","o":9.06,"h":9.08,"l":8.8,"c":8.95,"v":249700},{"d":"2021-05-07","o":8.89,"h":9.12,"l":8.86,"c":9.12,"v":377300},{"d":"2021-05-10","o":9.15,"h":9.24,"l":9.01,"c":9.09,"v":418700},{"d":"2021-05-11","o":8.97,"h":9.5,"l":8.97,"c":9.36,"v":2449500},{"d":"2021-05-12","o":9.38,"h":9.46,"l":9.16,"c":9.22,"v":797900},{"d":"2021-05-13","o":9.21,"h":9.71,"l":9.2,"c":9.68,"v":578100},{"d":"2021-05-14","o":9.76,"h":9.77,"l":9.6,"c":9.65,"v":445000},{"d":"2021-05-17","o":9.65,"h":9.7,"l":9.45,"c":9.65,"v":553100},{"d":"2021-05-18","o":9.67,"h":9.76,"l":9.59,"c":9.66,"v":614200},{"d":"2021-05-19","o":9.59,"h":9.6,"l":9.32,"c":9.58,"v":535400},{"d":"2021-05-20","o":9.6,"h":9.6,"l":9.37,"c":9.52,"v":330600},{"d":"2021-05-21","o":9.61,"h":9.69,"l":9.49,"c":9.57,"v":270800},{"d":"2021-05-24","o":9.61,"h":9.62,"l":9.5,"c":9.57,"v":406300},{"d":"2021-05-25","o":9.53,"h":9.58,"l":9.08,"c":9.08,"v":551100},{"d":"2021-05-26","o":9.06,"h":9.09,"l":8.94,"c":9.03,"v":567900},{"d":"2021-05-27","o":9.12,"h":9.18,"l":9.04,"c":9.04,"v":731800},{"d":"2021-05-28","o":9.08,"h":9.14,"l":8.86,"c":9.11,"v":494900},{"d":"2021-06-01","o":9.19,"h":9.25,"l":9.07,"c":9.15,"v":1106400},{"d":"2021-06-02","o":9.19,"h":9.21,"l":9,"c":9.06,"v":499800},{"d":"2021-06-03","o":9,"h":9.06,"l":8.89,"c":9.02,"v":521000},{"d":"2021-06-04","o":9.03,"h":9.08,"l":8.92,"c":9.01,"v":470600},{"d":"2021-06-07","o":9.07,"h":9.12,"l":8.96,"c":9.02,"v":483300},{"d":"2021-06-08","o":9.01,"h":9.32,"l":8.98,"c":9.28,"v":498000},{"d":"2021-06-09","o":9.3,"h":9.35,"l":9.2,"c":9.29,"v":298700},{"d":"2021-06-10","o":9.27,"h":9.32,"l":9.1,"c":9.11,"v":264500},{"d":"2021-06-11","o":9.15,"h":9.24,"l":9.08,"c":9.22,"v":309200},{"d":"2021-06-14","o":9.29,"h":9.29,"l":9.11,"c":9.15,"v":260200},{"d":"2021-06-15","o":9.19,"h":9.2,"l":8.94,"c":8.98,"v":309200},{"d":"2021-06-16","o":8.97,"h":8.99,"l":8.8,"c":8.94,"v":951400},{"d":"2021-06-17","o":8.91,"h":8.91,"l":8.56,"c":8.59,"v":741600},{"d":"2021-06-18","o":8.45,"h":8.51,"l":8.12,"c":8.3,"v":1262500},{"d":"2021-06-21","o":8.4,"h":8.61,"l":8.4,"c":8.5,"v":492900},{"d":"2021-06-22","o":8.45,"h":8.54,"l":8.36,"c":8.49,"v":379600},{"d":"2021-06-23","o":8.53,"h":8.57,"l":8.4,"c":8.4,"v":290700},{"d":"2021-06-24","o":8.45,"h":8.48,"l":8.34,"c":8.47,"v":515700},{"d":"2021-06-25","o":8.52,"h":8.83,"l":8.51,"c":8.68,"v":1055500},{"d":"2021-06-28","o":8.66,"h":8.67,"l":8.39,"c":8.51,"v":534300},{"d":"2021-06-29","o":8.51,"h":8.61,"l":8.5,"c":8.54,"v":250800},{"d":"2021-06-30","o":8.5,"h":8.69,"l":8.47,"c":8.63,"v":438600},{"d":"2021-07-01","o":8.68,"h":8.8,"l":8.65,"c":8.79,"v":300900},{"d":"2021-07-02","o":8.82,"h":8.82,"l":8.64,"c":8.69,"v":354100},{"d":"2021-07-06","o":8.68,"h":8.68,"l":8.34,"c":8.37,"v":289300},{"d":"2021-07-07","o":8.37,"h":8.47,"l":8.16,"c":8.21,"v":362000},{"d":"2021-07-08","o":8.09,"h":8.22,"l":7.93,"c":8.13,"v":471600},{"d":"2021-07-09","o":8.28,"h":8.45,"l":8.24,"c":8.4,"v":395400},{"d":"2021-07-12","o":8.34,"h":8.41,"l":8.24,"c":8.38,"v":302000},{"d":"2021-07-13","o":8.37,"h":8.37,"l":8.23,"c":8.26,"v":299900},{"d":"2021-07-14","o":8.35,"h":8.4,"l":8.13,"c":8.13,"v":259900},{"d":"2021-07-15","o":8.07,"h":8.27,"l":8.03,"c":8.2,"v":439700},{"d":"2021-07-16","o":8.31,"h":8.34,"l":8.07,"c":8.11,"v":496600},{"d":"2021-07-19","o":7.92,"h":7.96,"l":7.73,"c":7.84,"v":626300},{"d":"2021-07-20","o":7.85,"h":8.17,"l":7.82,"c":8.07,"v":674300},{"d":"2021-07-21","o":8.18,"h":8.29,"l":8.07,"c":8.08,"v":284700},{"d":"2021-07-22","o":8.09,"h":8.09,"l":7.88,"c":7.98,"v":309100},{"d":"2021-07-23","o":8,"h":8.09,"l":7.94,"c":8.05,"v":226000},{"d":"2021-07-26","o":8.1,"h":8.25,"l":8.09,"c":8.23,"v":263800},{"d":"2021-07-27","o":8.18,"h":8.26,"l":8.08,"c":8.17,"v":215100},{"d":"2021-07-28","o":8.2,"h":8.41,"l":8.07,"c":8.39,"v":511900},{"d":"2021-07-29","o":9.1,"h":9.18,"l":8.75,"c":8.89,"v":673600},{"d":"2021-07-30","o":8.96,"h":9.07,"l":8.83,"c":8.94,"v":510300},{"d":"2021-08-02","o":8.94,"h":9.19,"l":8.78,"c":8.83,"v":398300},{"d":"2021-08-03","o":8.85,"h":9,"l":8.71,"c":8.92,"v":381800},{"d":"2021-08-04","o":8.76,"h":8.84,"l":8.54,"c":8.64,"v":354900},{"d":"2021-08-05","o":8.66,"h":8.81,"l":8.61,"c":8.77,"v":314300},{"d":"2021-08-06","o":8.85,"h":8.96,"l":8.76,"c":8.93,"v":293100},{"d":"2021-08-09","o":8.95,"h":8.95,"l":8.76,"c":8.87,"v":227700},{"d":"2021-08-10","o":8.85,"h":9.06,"l":8.77,"c":9.05,"v":323800},{"d":"2021-08-11","o":9.13,"h":9.31,"l":9,"c":9.3,"v":380100},{"d":"2021-08-12","o":9.31,"h":9.37,"l":9.22,"c":9.36,"v":298400},{"d":"2021-08-13","o":9.34,"h":9.53,"l":9.21,"c":9.52,"v":568400},{"d":"2021-08-16","o":9.5,"h":9.56,"l":9.32,"c":9.44,"v":241500},{"d":"2021-08-17","o":9.36,"h":9.36,"l":9.02,"c":9.15,"v":477400},{"d":"2021-08-18","o":9.09,"h":9.21,"l":8.9,"c":8.91,"v":262700},{"d":"2021-08-19","o":8.83,"h":8.86,"l":8.64,"c":8.66,"v":515700},{"d":"2021-08-20","o":8.66,"h":8.93,"l":8.62,"c":8.92,"v":353600},{"d":"2021-08-23","o":9.01,"h":9.09,"l":8.87,"c":9.03,"v":286400},{"d":"2021-08-24","o":9.03,"h":9.18,"l":9.03,"c":9.08,"v":193700},{"d":"2021-08-25","o":9.06,"h":9.14,"l":8.95,"c":9.03,"v":280000},{"d":"2021-08-26","o":8.92,"h":8.98,"l":8.78,"c":8.95,"v":337800},{"d":"2021-08-27","o":8.98,"h":9.4,"l":8.98,"c":9.38,"v":342000},{"d":"2021-08-30","o":9.4,"h":9.47,"l":9.21,"c":9.25,"v":210900},{"d":"2021-08-31","o":9.3,"h":9.4,"l":9.2,"c":9.37,"v":317300},{"d":"2021-09-01","o":9.43,"h":9.65,"l":9.32,"c":9.6,"v":388500},{"d":"2021-09-02","o":9.65,"h":9.74,"l":9.56,"c":9.71,"v":339600},{"d":"2021-09-03","o":9.72,"h":9.76,"l":9.64,"c":9.71,"v":249000},{"d":"2021-09-07","o":9.7,"h":9.72,"l":9.47,"c":9.48,"v":232200},{"d":"2021-09-08","o":9.42,"h":9.42,"l":9.23,"c":9.24,"v":170500},{"d":"2021-09-09","o":9.24,"h":9.24,"l":9.09,"c":9.1,"v":221500},{"d":"2021-09-10","o":9.15,"h":9.15,"l":8.94,"c":8.97,"v":297000},{"d":"2021-09-13","o":9.04,"h":9.12,"l":8.94,"c":9.07,"v":239800},{"d":"2021-09-14","o":9.1,"h":9.1,"l":8.86,"c":8.89,"v":285800},{"d":"2021-09-15","o":8.88,"h":9.03,"l":8.84,"c":9.01,"v":241300},{"d":"2021-09-16","o":9.03,"h":9.07,"l":8.89,"c":8.91,"v":215400},{"d":"2021-09-17","o":8.94,"h":8.95,"l":8.76,"c":8.92,"v":1081500},{"d":"2021-09-20","o":8.75,"h":8.84,"l":8.58,"c":8.77,"v":377200},{"d":"2021-09-21","o":8.88,"h":8.88,"l":8.63,"c":8.73,"v":259700},{"d":"2021-09-22","o":8.85,"h":8.99,"l":8.85,"c":8.85,"v":214600},{"d":"2021-09-23","o":8.86,"h":9.12,"l":8.81,"c":9.01,"v":286900},{"d":"2021-09-24","o":8.96,"h":9.04,"l":8.85,"c":8.85,"v":249900},{"d":"2021-09-27","o":8.95,"h":9.35,"l":8.8,"c":9.19,"v":369700},{"d":"2021-09-28","o":9.2,"h":9.23,"l":8.81,"c":8.83,"v":240100},{"d":"2021-09-29","o":8.82,"h":8.89,"l":8.74,"c":8.82,"v":266100},{"d":"2021-09-30","o":8.91,"h":8.92,"l":8.58,"c":8.59,"v":370800},{"d":"2021-10-01","o":8.66,"h":9.02,"l":8.63,"c":8.95,"v":368200},{"d":"2021-10-04","o":8.93,"h":9.02,"l":8.73,"c":8.77,"v":520700},{"d":"2021-10-05","o":8.82,"h":8.96,"l":8.71,"c":8.89,"v":256800},{"d":"2021-10-06","o":8.78,"h":8.94,"l":8.69,"c":8.8,"v":232700},{"d":"2021-10-07","o":8.84,"h":9.03,"l":8.81,"c":8.96,"v":309700},{"d":"2021-10-08","o":8.97,"h":9,"l":8.81,"c":8.81,"v":182000},{"d":"2021-10-11","o":8.84,"h":8.97,"l":8.77,"c":8.8,"v":312100},{"d":"2021-10-12","o":8.85,"h":8.89,"l":8.76,"c":8.85,"v":191400},{"d":"2021-10-13","o":8.85,"h":8.88,"l":8.67,"c":8.88,"v":221300},{"d":"2021-10-14","o":8.97,"h":9.04,"l":8.88,"c":8.95,"v":265300},{"d":"2021-10-15","o":9.16,"h":9.2,"l":8.83,"c":8.83,"v":300400},{"d":"2021-10-18","o":8.73,"h":8.97,"l":8.7,"c":8.95,"v":290100},{"d":"2021-10-19","o":9,"h":9,"l":8.87,"c":8.97,"v":230500},{"d":"2021-10-20","o":8.98,"h":9.23,"l":8.91,"c":9.14,"v":322600},{"d":"2021-10-21","o":9.09,"h":9.2,"l":9.01,"c":9.05,"v":275800},{"d":"2021-10-22","o":9.06,"h":9.13,"l":8.9,"c":8.92,"v":629900},{"d":"2021-10-25","o":8.86,"h":8.88,"l":8.73,"c":8.86,"v":558800},{"d":"2021-10-26","o":8.89,"h":9.16,"l":8.77,"c":8.93,"v":709800},{"d":"2021-10-27","o":8.7,"h":8.93,"l":8.24,"c":8.3,"v":1102600},{"d":"2021-10-28","o":8.37,"h":8.52,"l":8.23,"c":8.5,"v":836400},{"d":"2021-10-29","o":8.53,"h":8.65,"l":8.25,"c":8.27,"v":639500},{"d":"2021-11-01","o":8.29,"h":8.64,"l":8.29,"c":8.58,"v":503600},{"d":"2021-11-02","o":8.54,"h":8.55,"l":8.36,"c":8.38,"v":368400},{"d":"2021-11-03","o":8.35,"h":8.72,"l":8.24,"c":8.72,"v":823100},{"d":"2021-11-04","o":8.91,"h":9.03,"l":8.8,"c":8.96,"v":519200},{"d":"2021-11-05","o":9.1,"h":9.42,"l":9.08,"c":9.41,"v":583100},{"d":"2021-11-08","o":9.44,"h":9.5,"l":9.16,"c":9.18,"v":407900},{"d":"2021-11-09","o":9.14,"h":9.27,"l":9.13,"c":9.2,"v":256700},{"d":"2021-11-10","o":9.18,"h":9.34,"l":9.18,"c":9.26,"v":427200},{"d":"2021-11-11","o":9.27,"h":9.4,"l":9.17,"c":9.23,"v":328300},{"d":"2021-11-12","o":9.24,"h":9.33,"l":9.08,"c":9.1,"v":339700},{"d":"2021-11-15","o":9.15,"h":9.15,"l":9.02,"c":9.14,"v":298700},{"d":"2021-11-16","o":9.15,"h":9.15,"l":8.88,"c":8.9,"v":527400},{"d":"2021-11-17","o":8.86,"h":8.87,"l":8.66,"c":8.73,"v":417400},{"d":"2021-11-18","o":8.75,"h":8.76,"l":8.41,"c":8.48,"v":606700},{"d":"2021-11-19","o":8.37,"h":8.49,"l":8.35,"c":8.45,"v":421500},{"d":"2021-11-22","o":8.48,"h":8.76,"l":8.48,"c":8.7,"v":676200},{"d":"2021-11-23","o":8.62,"h":8.85,"l":8.56,"c":8.72,"v":965100},{"d":"2021-11-24","o":8.68,"h":8.86,"l":8.64,"c":8.85,"v":276700},{"d":"2021-11-26","o":8.45,"h":8.71,"l":8.19,"c":8.5,"v":464400},{"d":"2021-11-29","o":8.62,"h":8.8,"l":8.54,"c":8.72,"v":1091100},{"d":"2021-11-30","o":8.6,"h":8.76,"l":8.26,"c":8.26,"v":1061700},{"d":"2021-12-01","o":8.54,"h":8.59,"l":7.96,"c":7.98,"v":580300},{"d":"2021-12-02","o":8.07,"h":8.35,"l":8.03,"c":8.29,"v":486800},{"d":"2021-12-03","o":8.37,"h":8.4,"l":8.19,"c":8.33,"v":648600},{"d":"2021-12-06","o":8.49,"h":8.64,"l":8.42,"c":8.52,"v":597900},{"d":"2021-12-07","o":8.56,"h":8.7,"l":8.48,"c":8.52,"v":352300},{"d":"2021-12-08","o":8.5,"h":8.57,"l":8.47,"c":8.48,"v":463800},{"d":"2021-12-09","o":8.4,"h":8.47,"l":8.33,"c":8.42,"v":511100},{"d":"2021-12-10","o":8.44,"h":8.45,"l":8.23,"c":8.23,"v":346600},{"d":"2021-12-13","o":8.19,"h":8.28,"l":8.09,"c":8.11,"v":400000},{"d":"2021-12-14","o":8.1,"h":8.26,"l":7.97,"c":8.01,"v":666400},{"d":"2021-12-15","o":8.05,"h":8.19,"l":7.89,"c":8.16,"v":663100},{"d":"2021-12-16","o":8.25,"h":8.34,"l":8.18,"c":8.19,"v":390000},{"d":"2021-12-17","o":8.15,"h":8.32,"l":8.09,"c":8.12,"v":685500},{"d":"2021-12-20","o":8,"h":8,"l":7.58,"c":7.79,"v":915400},{"d":"2021-12-21","o":7.89,"h":8.14,"l":7.89,"c":8.01,"v":677800},{"d":"2021-12-22","o":8.01,"h":8.09,"l":7.9,"c":8.02,"v":422400},{"d":"2021-12-23","o":8.09,"h":8.17,"l":8.03,"c":8.05,"v":495600},{"d":"2021-12-27","o":8.04,"h":8.15,"l":7.98,"c":8.13,"v":313500},{"d":"2021-12-28","o":8.11,"h":8.29,"l":8.11,"c":8.2,"v":374200},{"d":"2021-12-29","o":8.23,"h":8.36,"l":8.2,"c":8.3,"v":371800},{"d":"2021-12-30","o":8.3,"h":8.39,"l":8.24,"c":8.25,"v":336700},{"d":"2021-12-31","o":8.27,"h":8.31,"l":8.19,"c":8.26,"v":232300},{"d":"2022-01-03","o":8.29,"h":8.42,"l":8.27,"c":8.29,"v":308800},{"d":"2022-01-04","o":8.37,"h":8.52,"l":8.35,"c":8.36,"v":380000},{"d":"2022-01-05","o":8.42,"h":8.57,"l":8.39,"c":8.42,"v":346400},{"d":"2022-01-06","o":8.42,"h":8.52,"l":8.32,"c":8.38,"v":275300},{"d":"2022-01-07","o":8.36,"h":8.41,"l":8.24,"c":8.3,"v":279900},{"d":"2022-01-10","o":8.28,"h":8.32,"l":8.16,"c":8.21,"v":329900},{"d":"2022-01-11","o":8.22,"h":8.22,"l":8.14,"c":8.18,"v":424600},{"d":"2022-01-12","o":8.24,"h":8.24,"l":8.07,"c":8.09,"v":435500},{"d":"2022-01-13","o":8.15,"h":8.29,"l":8.08,"c":8.25,"v":617400},{"d":"2022-01-14","o":8.2,"h":8.52,"l":8.17,"c":8.51,"v":535200},{"d":"2022-01-18","o":8.49,"h":8.53,"l":8.32,"c":8.36,"v":393600},{"d":"2022-01-19","o":8.38,"h":8.47,"l":8.23,"c":8.37,"v":399800},{"d":"2022-01-20","o":8.37,"h":8.41,"l":7.97,"c":8.01,"v":463600},{"d":"2022-01-21","o":7.99,"h":8.15,"l":7.91,"c":7.98,"v":486300},{"d":"2022-01-24","o":7.94,"h":8.23,"l":7.87,"c":8.21,"v":585300},{"d":"2022-01-25","o":8.11,"h":8.31,"l":7.96,"c":8.26,"v":501000},{"d":"2022-01-26","o":8.37,"h":8.41,"l":8.01,"c":8.17,"v":574400},{"d":"2022-01-27","o":8.23,"h":8.39,"l":7.93,"c":7.94,"v":377400},{"d":"2022-01-28","o":8,"h":8,"l":7.8,"c":7.95,"v":623100},{"d":"2022-01-31","o":7.97,"h":8.15,"l":7.84,"c":8.14,"v":822500},{"d":"2022-02-01","o":8.14,"h":8.2,"l":8.01,"c":8.15,"v":450300},{"d":"2022-02-02","o":8.17,"h":8.22,"l":8,"c":8.03,"v":400300},{"d":"2022-02-03","o":8,"h":8.09,"l":7.95,"c":8.01,"v":352200},{"d":"2022-02-04","o":7.93,"h":8.05,"l":7.78,"c":8,"v":428800},{"d":"2022-02-07","o":8,"h":8.05,"l":7.93,"c":7.97,"v":297300},{"d":"2022-02-08","o":7.99,"h":8.11,"l":7.98,"c":8.11,"v":515100},{"d":"2022-02-09","o":8.13,"h":8.21,"l":8.03,"c":8.06,"v":517200},{"d":"2022-02-10","o":7.98,"h":8.1,"l":7.87,"c":7.93,"v":598800},{"d":"2022-02-11","o":7.97,"h":8.21,"l":7.93,"c":8.08,"v":453000},{"d":"2022-02-14","o":8.06,"h":8.18,"l":8.02,"c":8.14,"v":552500},{"d":"2022-02-15","o":8.26,"h":8.45,"l":8.23,"c":8.42,"v":590400},{"d":"2022-02-16","o":8.65,"h":8.93,"l":8.5,"c":8.82,"v":1006100},{"d":"2022-02-17","o":8.72,"h":8.92,"l":8.65,"c":8.89,"v":1011200},{"d":"2022-02-18","o":8.89,"h":9,"l":8.76,"c":8.97,"v":969600},{"d":"2022-02-22","o":8.9,"h":8.95,"l":8.63,"c":8.67,"v":745200},{"d":"2022-02-23","o":8.72,"h":8.75,"l":8.56,"c":8.6,"v":673900},{"d":"2022-02-24","o":8.5,"h":8.59,"l":8.22,"c":8.46,"v":913400},{"d":"2022-02-25","o":8.47,"h":8.78,"l":8.46,"c":8.72,"v":746700},{"d":"2022-02-28","o":8.59,"h":8.71,"l":8.51,"c":8.6,"v":632500},{"d":"2022-03-01","o":8.59,"h":8.59,"l":8.09,"c":8.26,"v":1350600},{"d":"2022-03-02","o":8.3,"h":8.63,"l":8.28,"c":8.53,"v":925000},{"d":"2022-03-03","o":8.56,"h":8.78,"l":8.51,"c":8.75,"v":670600},{"d":"2022-03-04","o":8.58,"h":8.75,"l":8.54,"c":8.63,"v":405000},{"d":"2022-03-07","o":8.65,"h":8.68,"l":8.28,"c":8.28,"v":872000},{"d":"2022-03-08","o":8.35,"h":8.55,"l":8.25,"c":8.33,"v":592000},{"d":"2022-03-09","o":8.5,"h":8.53,"l":8.38,"c":8.42,"v":491300},{"d":"2022-03-10","o":8.27,"h":8.41,"l":8.2,"c":8.32,"v":540600},{"d":"2022-03-11","o":8.4,"h":8.43,"l":8.27,"c":8.29,"v":488400},{"d":"2022-03-14","o":8.39,"h":8.4,"l":8.2,"c":8.27,"v":457000},{"d":"2022-03-15","o":8.29,"h":8.37,"l":8.16,"c":8.26,"v":348500},{"d":"2022-03-16","o":8.32,"h":8.49,"l":8.29,"c":8.45,"v":740300},{"d":"2022-03-17","o":8.3,"h":8.39,"l":8.23,"c":8.35,"v":328700},{"d":"2022-03-18","o":8.34,"h":8.38,"l":8.25,"c":8.31,"v":1061000},{"d":"2022-03-21","o":8.3,"h":8.46,"l":8.3,"c":8.37,"v":394900},{"d":"2022-03-22","o":8.43,"h":8.5,"l":8.28,"c":8.3,"v":645500},{"d":"2022-03-23","o":8.29,"h":8.32,"l":8.1,"c":8.12,"v":544800},{"d":"2022-03-24","o":8.17,"h":8.26,"l":8.04,"c":8.19,"v":642300},{"d":"2022-03-25","o":8.18,"h":8.29,"l":8.15,"c":8.19,"v":377100},{"d":"2022-03-28","o":8.17,"h":8.2,"l":8.06,"c":8.19,"v":396000},{"d":"2022-03-29","o":8.28,"h":8.38,"l":8.24,"c":8.34,"v":441600},{"d":"2022-03-30","o":8.32,"h":8.37,"l":8.16,"c":8.17,"v":552500},{"d":"2022-03-31","o":8.17,"h":8.21,"l":7.96,"c":8,"v":582100},{"d":"2022-04-01","o":8.04,"h":8.06,"l":7.89,"c":8.04,"v":1043300},{"d":"2022-04-04","o":8.05,"h":8.06,"l":7.85,"c":8.05,"v":458800},{"d":"2022-04-05","o":8.04,"h":8.15,"l":7.86,"c":7.87,"v":476800},{"d":"2022-04-06","o":7.87,"h":7.94,"l":7.7,"c":7.9,"v":662100},{"d":"2022-04-07","o":7.9,"h":7.9,"l":7.66,"c":7.67,"v":465700},{"d":"2022-04-08","o":7.67,"h":7.81,"l":7.62,"c":7.75,"v":434400},{"d":"2022-04-11","o":7.79,"h":7.95,"l":7.68,"c":7.71,"v":377300},{"d":"2022-04-12","o":7.74,"h":7.87,"l":7.69,"c":7.7,"v":602400},{"d":"2022-04-13","o":7.72,"h":7.78,"l":7.67,"c":7.7,"v":584000},{"d":"2022-04-14","o":7.74,"h":7.86,"l":7.67,"c":7.68,"v":593700},{"d":"2022-04-18","o":7.68,"h":7.75,"l":7.51,"c":7.56,"v":588600},{"d":"2022-04-19","o":7.63,"h":7.84,"l":7.63,"c":7.77,"v":339600},{"d":"2022-04-20","o":7.85,"h":7.93,"l":7.76,"c":7.8,"v":297100},{"d":"2022-04-21","o":7.87,"h":8.01,"l":7.83,"c":7.86,"v":567800},{"d":"2022-04-22","o":7.86,"h":7.88,"l":7.77,"c":7.79,"v":316600},{"d":"2022-04-25","o":7.78,"h":7.86,"l":7.61,"c":7.83,"v":723300},{"d":"2022-04-26","o":7.72,"h":7.8,"l":7.6,"c":7.62,"v":544100},{"d":"2022-04-27","o":7.58,"h":7.65,"l":7.24,"c":7.42,"v":784500},{"d":"2022-04-28","o":7.54,"h":7.72,"l":7.39,"c":7.63,"v":722800},{"d":"2022-04-29","o":7.54,"h":7.58,"l":7.29,"c":7.33,"v":870700},{"d":"2022-05-02","o":7.35,"h":7.41,"l":7.06,"c":7.15,"v":863100},{"d":"2022-05-03","o":7.18,"h":7.26,"l":7.13,"c":7.15,"v":651500},{"d":"2022-05-04","o":7.12,"h":7.36,"l":7.12,"c":7.3,"v":830000},{"d":"2022-05-05","o":7.2,"h":7.3,"l":7.09,"c":7.24,"v":1091700},{"d":"2022-05-06","o":7.25,"h":7.31,"l":7.06,"c":7.12,"v":858600},{"d":"2022-05-09","o":7.05,"h":7.25,"l":7.05,"c":7.17,"v":1232100},{"d":"2022-05-10","o":7.21,"h":7.29,"l":6.96,"c":7.1,"v":852700},{"d":"2022-05-11","o":7.17,"h":7.28,"l":7.08,"c":7.1,"v":673700},{"d":"2022-05-12","o":7.1,"h":7.25,"l":7.02,"c":7.22,"v":948400},{"d":"2022-05-13","o":7.22,"h":7.43,"l":7.2,"c":7.35,"v":595800},{"d":"2022-05-16","o":7.3,"h":7.42,"l":7.26,"c":7.37,"v":579800},{"d":"2022-05-17","o":7.47,"h":7.61,"l":7.47,"c":7.6,"v":559100},{"d":"2022-05-18","o":7.53,"h":7.59,"l":7.25,"c":7.29,"v":514600},{"d":"2022-05-19","o":7.23,"h":7.33,"l":7.19,"c":7.24,"v":488200},{"d":"2022-05-20","o":7.3,"h":7.31,"l":7.02,"c":7.09,"v":534600},{"d":"2022-05-23","o":7.17,"h":7.25,"l":7.09,"c":7.13,"v":415200},{"d":"2022-05-24","o":7.09,"h":7.19,"l":7.01,"c":7.18,"v":578800},{"d":"2022-05-25","o":7.17,"h":7.3,"l":7.14,"c":7.25,"v":555300},{"d":"2022-05-26","o":7.23,"h":7.38,"l":7.17,"c":7.33,"v":439800},{"d":"2022-05-27","o":7.37,"h":7.51,"l":7.37,"c":7.45,"v":345200},{"d":"2022-05-31","o":7.44,"h":7.56,"l":7.27,"c":7.54,"v":1571500},{"d":"2022-06-01","o":7.47,"h":7.49,"l":7.12,"c":7.14,"v":1045100},{"d":"2022-06-02","o":7.19,"h":7.27,"l":7.16,"c":7.23,"v":653100},{"d":"2022-06-03","o":7.23,"h":7.32,"l":7.2,"c":7.24,"v":501200},{"d":"2022-06-06","o":7.35,"h":7.42,"l":7.26,"c":7.34,"v":522200},{"d":"2022-06-07","o":7.27,"h":7.46,"l":7.27,"c":7.42,"v":594300},{"d":"2022-06-08","o":7.4,"h":7.4,"l":7.29,"c":7.3,"v":556500},{"d":"2022-06-09","o":7.27,"h":7.33,"l":7.22,"c":7.25,"v":431700},{"d":"2022-06-10","o":7.15,"h":7.22,"l":7.03,"c":7.05,"v":619600},{"d":"2022-06-13","o":6.99,"h":6.99,"l":6.66,"c":6.68,"v":804300},{"d":"2022-06-14","o":6.67,"h":6.79,"l":6.6,"c":6.67,"v":623500},{"d":"2022-06-15","o":6.72,"h":6.87,"l":6.71,"c":6.76,"v":642700},{"d":"2022-06-16","o":6.65,"h":6.69,"l":6.41,"c":6.45,"v":929400},{"d":"2022-06-17","o":6.49,"h":6.6,"l":6.41,"c":6.57,"v":907600},{"d":"2022-06-21","o":6.64,"h":6.8,"l":6.6,"c":6.73,"v":786600},{"d":"2022-06-22","o":6.69,"h":6.87,"l":6.68,"c":6.74,"v":930100},{"d":"2022-06-23","o":6.7,"h":6.79,"l":6.64,"c":6.69,"v":425800},{"d":"2022-06-24","o":6.73,"h":6.92,"l":6.71,"c":6.77,"v":857000},{"d":"2022-06-27","o":6.85,"h":6.96,"l":6.81,"c":6.89,"v":532400},{"d":"2022-06-28","o":6.95,"h":7.03,"l":6.72,"c":6.73,"v":373100},{"d":"2022-06-29","o":6.76,"h":6.8,"l":6.54,"c":6.57,"v":444800},{"d":"2022-06-30","o":6.5,"h":6.56,"l":6.42,"c":6.53,"v":395700},{"d":"2022-07-01","o":6.53,"h":6.6,"l":6.44,"c":6.57,"v":440000},{"d":"2022-07-05","o":6.52,"h":6.61,"l":6.36,"c":6.56,"v":650700},{"d":"2022-07-06","o":6.52,"h":6.59,"l":6.36,"c":6.4,"v":397600},{"d":"2022-07-07","o":6.42,"h":6.56,"l":6.42,"c":6.52,"v":621700},{"d":"2022-07-08","o":6.54,"h":6.63,"l":6.47,"c":6.55,"v":467400},{"d":"2022-07-11","o":6.55,"h":6.6,"l":6.52,"c":6.56,"v":458100},{"d":"2022-07-12","o":6.56,"h":6.72,"l":6.52,"c":6.59,"v":471800},{"d":"2022-07-13","o":6.57,"h":6.61,"l":6.45,"c":6.58,"v":449000},{"d":"2022-07-14","o":6.5,"h":6.5,"l":6.4,"c":6.49,"v":447400},{"d":"2022-07-15","o":6.6,"h":6.68,"l":6.45,"c":6.63,"v":473900},{"d":"2022-07-18","o":6.7,"h":6.81,"l":6.7,"c":6.74,"v":434400},{"d":"2022-07-19","o":6.81,"h":7.09,"l":6.81,"c":7.07,"v":371900},{"d":"2022-07-20","o":7.06,"h":7.18,"l":7.04,"c":7.16,"v":360500},{"d":"2022-07-21","o":7.08,"h":7.09,"l":6.98,"c":7.09,"v":270900},{"d":"2022-07-22","o":7.12,"h":7.16,"l":6.94,"c":7,"v":401400},{"d":"2022-07-25","o":7.05,"h":7.11,"l":6.97,"c":7,"v":359500},{"d":"2022-07-26","o":7.02,"h":7.1,"l":6.98,"c":7.07,"v":305800},{"d":"2022-07-27","o":7.08,"h":7.28,"l":7.07,"c":7.23,"v":391300},{"d":"2022-07-28","o":7.22,"h":7.26,"l":7.13,"c":7.15,"v":518200},{"d":"2022-07-29","o":7.18,"h":7.18,"l":7.07,"c":7.17,"v":629000},{"d":"2022-08-01","o":7.1,"h":7.26,"l":7.05,"c":7.18,"v":435700},{"d":"2022-08-02","o":7.17,"h":7.22,"l":7.04,"c":7.06,"v":377300},{"d":"2022-08-03","o":7.11,"h":7.2,"l":7.06,"c":7.15,"v":347400},{"d":"2022-08-04","o":7.15,"h":7.23,"l":7.08,"c":7.12,"v":428900},{"d":"2022-08-05","o":7.07,"h":7.16,"l":7.05,"c":7.15,"v":319000},{"d":"2022-08-08","o":7.2,"h":7.26,"l":7.17,"c":7.18,"v":415300},{"d":"2022-08-09","o":6.66,"h":6.71,"l":6.45,"c":6.52,"v":1167700},{"d":"2022-08-10","o":6.66,"h":6.78,"l":6.58,"c":6.73,"v":725600},{"d":"2022-08-11","o":6.72,"h":6.9,"l":6.72,"c":6.83,"v":592300},{"d":"2022-08-12","o":6.91,"h":7,"l":6.89,"c":6.99,"v":611000},{"d":"2022-08-15","o":6.96,"h":7.07,"l":6.93,"c":7.04,"v":483700},{"d":"2022-08-16","o":7.03,"h":7.08,"l":6.97,"c":7.07,"v":610700},{"d":"2022-08-17","o":6.95,"h":6.99,"l":6.82,"c":6.84,"v":773400},{"d":"2022-08-18","o":6.84,"h":6.96,"l":6.77,"c":6.93,"v":715500},{"d":"2022-08-19","o":6.89,"h":6.89,"l":6.73,"c":6.76,"v":556400},{"d":"2022-08-22","o":6.68,"h":6.72,"l":6.51,"c":6.53,"v":548400},{"d":"2022-08-23","o":6.52,"h":6.61,"l":6.52,"c":6.58,"v":458300},{"d":"2022-08-24","o":6.57,"h":6.58,"l":6.46,"c":6.49,"v":626500},{"d":"2022-08-25","o":6.48,"h":6.55,"l":6.42,"c":6.53,"v":688100},{"d":"2022-08-26","o":6.54,"h":6.56,"l":6.25,"c":6.26,"v":698200},{"d":"2022-08-29","o":6.25,"h":6.29,"l":6.21,"c":6.24,"v":381800},{"d":"2022-08-30","o":6.24,"h":6.28,"l":6.08,"c":6.1,"v":478100},{"d":"2022-08-31","o":6.1,"h":6.12,"l":5.91,"c":5.93,"v":739100},{"d":"2022-09-01","o":5.89,"h":5.89,"l":5.81,"c":5.85,"v":599700},{"d":"2022-09-02","o":5.93,"h":5.94,"l":5.71,"c":5.72,"v":802500},{"d":"2022-09-06","o":5.75,"h":5.84,"l":5.53,"c":5.6,"v":682700},{"d":"2022-09-07","o":5.6,"h":5.71,"l":5.55,"c":5.67,"v":615300},{"d":"2022-09-08","o":5.61,"h":5.62,"l":5.52,"c":5.6,"v":486800},{"d":"2022-09-09","o":5.63,"h":5.8,"l":5.63,"c":5.8,"v":874300},{"d":"2022-09-12","o":5.89,"h":5.9,"l":5.77,"c":5.82,"v":530900},{"d":"2022-09-13","o":5.73,"h":5.75,"l":5.47,"c":5.51,"v":627000},{"d":"2022-09-14","o":5.53,"h":5.53,"l":5.32,"c":5.37,"v":819100},{"d":"2022-09-15","o":5.36,"h":5.46,"l":5.35,"c":5.39,"v":830000},{"d":"2022-09-16","o":5.31,"h":5.44,"l":5.23,"c":5.44,"v":1802900},{"d":"2022-09-19","o":5.39,"h":5.57,"l":5.38,"c":5.57,"v":1013100},{"d":"2022-09-20","o":5.52,"h":5.52,"l":5.39,"c":5.43,"v":638600},{"d":"2022-09-21","o":5.51,"h":5.54,"l":5.39,"c":5.39,"v":498000},{"d":"2022-09-22","o":5.38,"h":5.43,"l":5.3,"c":5.3,"v":474800},{"d":"2022-09-23","o":5.24,"h":5.26,"l":5.04,"c":5.14,"v":963600},{"d":"2022-09-26","o":5.11,"h":5.19,"l":5.03,"c":5.05,"v":730200},{"d":"2022-09-27","o":5.1,"h":5.18,"l":4.99,"c":5.02,"v":598100},{"d":"2022-09-28","o":5.06,"h":5.19,"l":5,"c":5.13,"v":525400},{"d":"2022-09-29","o":5.08,"h":5.09,"l":4.95,"c":4.99,"v":578100},{"d":"2022-09-30","o":5.01,"h":5.05,"l":4.9,"c":4.9,"v":550100},{"d":"2022-10-03","o":5.01,"h":5.15,"l":4.89,"c":5.05,"v":939300},{"d":"2022-10-04","o":5.16,"h":5.35,"l":5.16,"c":5.35,"v":788200},{"d":"2022-10-05","o":5.25,"h":5.29,"l":5.14,"c":5.28,"v":634700},{"d":"2022-10-06","o":5.24,"h":5.26,"l":5.14,"c":5.21,"v":370200},{"d":"2022-10-07","o":5.15,"h":5.16,"l":4.96,"c":4.97,"v":862000},{"d":"2022-10-10","o":5,"h":5.09,"l":4.95,"c":5.03,"v":537700},{"d":"2022-10-11","o":5.05,"h":5.15,"l":4.99,"c":5.07,"v":581100},{"d":"2022-10-12","o":5.08,"h":5.09,"l":4.95,"c":5.02,"v":717000},{"d":"2022-10-13","o":4.38,"h":4.71,"l":4.38,"c":4.64,"v":1409100},{"d":"2022-10-14","o":4.71,"h":4.76,"l":4.54,"c":4.59,"v":849200},{"d":"2022-10-17","o":4.68,"h":4.72,"l":4.54,"c":4.57,"v":687100},{"d":"2022-10-18","o":4.65,"h":4.74,"l":4.56,"c":4.57,"v":707000},{"d":"2022-10-19","o":4.57,"h":4.58,"l":4.28,"c":4.38,"v":843300},{"d":"2022-10-20","o":4.41,"h":4.43,"l":4.29,"c":4.33,"v":644300},{"d":"2022-10-21","o":4.34,"h":4.38,"l":4.3,"c":4.31,"v":669800},{"d":"2022-10-24","o":4.33,"h":4.36,"l":4.27,"c":4.31,"v":839900},{"d":"2022-10-25","o":4.32,"h":4.5,"l":4.3,"c":4.48,"v":1016900},{"d":"2022-10-26","o":4.55,"h":4.68,"l":4.48,"c":4.58,"v":876300},{"d":"2022-10-27","o":4.61,"h":4.79,"l":4.52,"c":4.57,"v":1465000},{"d":"2022-10-28","o":4.59,"h":4.72,"l":4.58,"c":4.7,"v":781400},{"d":"2022-10-31","o":4.68,"h":4.69,"l":4.6,"c":4.6,"v":933800},{"d":"2022-11-01","o":4.68,"h":4.73,"l":4.64,"c":4.69,"v":839300},{"d":"2022-11-02","o":4.66,"h":4.77,"l":4.55,"c":4.56,"v":882700},{"d":"2022-11-03","o":4.53,"h":4.57,"l":4.46,"c":4.55,"v":693000},{"d":"2022-11-04","o":4.64,"h":4.75,"l":4.61,"c":4.68,"v":809700},{"d":"2022-11-07","o":4.7,"h":4.84,"l":4.7,"c":4.81,"v":819200},{"d":"2022-11-08","o":5,"h":5.54,"l":4.96,"c":5.41,"v":1432600},{"d":"2022-11-09","o":5.37,"h":5.37,"l":5.09,"c":5.21,"v":1102500},{"d":"2022-11-10","o":5.42,"h":5.74,"l":5.41,"c":5.62,"v":856000},{"d":"2022-11-11","o":5.6,"h":5.72,"l":5.52,"c":5.6,"v":819200},{"d":"2022-11-14","o":5.6,"h":5.6,"l":5.22,"c":5.24,"v":824100},{"d":"2022-11-15","o":5.37,"h":5.58,"l":5.32,"c":5.48,"v":889700},{"d":"2022-11-16","o":5.45,"h":5.47,"l":5.23,"c":5.27,"v":582000},{"d":"2022-11-17","o":5.15,"h":5.32,"l":5.15,"c":5.32,"v":397800},{"d":"2022-11-18","o":5.4,"h":5.41,"l":5.29,"c":5.31,"v":588200},{"d":"2022-11-21","o":5.31,"h":5.37,"l":5.24,"c":5.37,"v":504800},{"d":"2022-11-22","o":5.43,"h":5.49,"l":5.36,"c":5.44,"v":616900},{"d":"2022-11-23","o":5.34,"h":5.48,"l":5.33,"c":5.48,"v":466300},{"d":"2022-11-25","o":5.51,"h":5.55,"l":5.45,"c":5.5,"v":251200},{"d":"2022-11-28","o":5.44,"h":5.5,"l":5.38,"c":5.45,"v":597300},{"d":"2022-11-29","o":5.49,"h":5.63,"l":5.46,"c":5.6,"v":621600},{"d":"2022-11-30","o":5.6,"h":5.6,"l":5.36,"c":5.57,"v":943500},{"d":"2022-12-01","o":5.65,"h":5.69,"l":5.54,"c":5.6,"v":734000},{"d":"2022-12-02","o":5.58,"h":5.66,"l":5.47,"c":5.6,"v":503700},{"d":"2022-12-05","o":5.58,"h":5.64,"l":5.54,"c":5.57,"v":454000},{"d":"2022-12-06","o":5.6,"h":5.82,"l":5.58,"c":5.82,"v":1141900},{"d":"2022-12-07","o":5.78,"h":5.86,"l":5.73,"c":5.81,"v":1037200},{"d":"2022-12-08","o":5.84,"h":5.84,"l":5.62,"c":5.77,"v":818200},{"d":"2022-12-09","o":5.74,"h":5.86,"l":5.64,"c":5.65,"v":805000},{"d":"2022-12-12","o":5.65,"h":5.65,"l":5.57,"c":5.63,"v":699200},{"d":"2022-12-13","o":5.75,"h":5.85,"l":5.58,"c":5.61,"v":1101000},{"d":"2022-12-14","o":5.59,"h":5.66,"l":5.55,"c":5.61,"v":503500},{"d":"2022-12-15","o":5.52,"h":5.53,"l":5.43,"c":5.46,"v":618600},{"d":"2022-12-16","o":5.36,"h":5.48,"l":5.36,"c":5.46,"v":989800},{"d":"2022-12-19","o":5.49,"h":5.57,"l":5.34,"c":5.41,"v":634500},{"d":"2022-12-20","o":5.42,"h":5.55,"l":5.37,"c":5.48,"v":372500},{"d":"2022-12-21","o":5.55,"h":5.64,"l":5.54,"c":5.54,"v":475800},{"d":"2022-12-22","o":5.49,"h":5.55,"l":5.41,"c":5.55,"v":413900},{"d":"2022-12-23","o":5.53,"h":5.61,"l":5.49,"c":5.58,"v":441000},{"d":"2022-12-27","o":5.61,"h":5.68,"l":5.55,"c":5.62,"v":399300},{"d":"2022-12-28","o":5.67,"h":5.68,"l":5.53,"c":5.55,"v":512200},{"d":"2022-12-29","o":5.59,"h":5.72,"l":5.53,"c":5.67,"v":453300},{"d":"2022-12-30","o":5.6,"h":5.65,"l":5.57,"c":5.59,"v":385000},{"d":"2023-01-03","o":5.65,"h":5.8,"l":5.62,"c":5.8,"v":591000},{"d":"2023-01-04","o":5.83,"h":5.94,"l":5.82,"c":5.92,"v":372000},{"d":"2023-01-05","o":5.88,"h":5.88,"l":5.77,"c":5.85,"v":313300},{"d":"2023-01-06","o":5.86,"h":5.97,"l":5.8,"c":5.93,"v":357900},{"d":"2023-01-09","o":5.96,"h":6,"l":5.85,"c":5.87,"v":562100},{"d":"2023-01-10","o":5.87,"h":5.98,"l":5.83,"c":5.96,"v":504800},{"d":"2023-01-11","o":6,"h":6.12,"l":6,"c":6.07,"v":541100},{"d":"2023-01-12","o":6.13,"h":6.16,"l":6.09,"c":6.16,"v":395900},{"d":"2023-01-13","o":6.14,"h":6.2,"l":6.07,"c":6.19,"v":286100},{"d":"2023-01-17","o":6.22,"h":6.24,"l":6.1,"c":6.12,"v":342100},{"d":"2023-01-18","o":6.15,"h":6.16,"l":5.98,"c":5.99,"v":417500},{"d":"2023-01-19","o":5.92,"h":6.01,"l":5.87,"c":5.99,"v":386000},{"d":"2023-01-20","o":6.01,"h":6.11,"l":5.91,"c":6.1,"v":321400},{"d":"2023-01-23","o":6.09,"h":6.17,"l":6.05,"c":6.12,"v":357400},{"d":"2023-01-24","o":6.08,"h":6.1,"l":6.05,"c":6.05,"v":201400},{"d":"2023-01-25","o":6.01,"h":6.1,"l":5.96,"c":6.07,"v":229500},{"d":"2023-01-26","o":6.1,"h":6.15,"l":6.05,"c":6.1,"v":219300},{"d":"2023-01-27","o":6.1,"h":6.21,"l":6.06,"c":6.19,"v":730600},{"d":"2023-01-30","o":6.15,"h":6.24,"l":6.12,"c":6.14,"v":288900},{"d":"2023-01-31","o":6.14,"h":6.37,"l":6.13,"c":6.35,"v":523700},{"d":"2023-02-01","o":6.35,"h":6.53,"l":6.32,"c":6.45,"v":441400},{"d":"2023-02-02","o":6.48,"h":6.62,"l":6.48,"c":6.51,"v":546200},{"d":"2023-02-03","o":6.44,"h":6.55,"l":6.42,"c":6.42,"v":406400},{"d":"2023-02-06","o":6.38,"h":6.38,"l":6.31,"c":6.34,"v":487000},{"d":"2023-02-07","o":6.3,"h":6.42,"l":6.26,"c":6.4,"v":320800},{"d":"2023-02-08","o":6.35,"h":6.38,"l":6.31,"c":6.32,"v":287100},{"d":"2023-02-09","o":6.37,"h":6.4,"l":6.3,"c":6.3,"v":346200},{"d":"2023-02-10","o":6.26,"h":6.29,"l":6.22,"c":6.24,"v":367900},{"d":"2023-02-13","o":6.25,"h":6.37,"l":6.21,"c":6.34,"v":397200},{"d":"2023-02-14","o":6.29,"h":6.31,"l":5.7,"c":5.8,"v":970100},{"d":"2023-02-15","o":5.72,"h":5.74,"l":5.55,"c":5.66,"v":683800},{"d":"2023-02-16","o":5.6,"h":5.86,"l":5.58,"c":5.83,"v":625900},{"d":"2023-02-17","o":5.87,"h":5.91,"l":5.8,"c":5.85,"v":503500},{"d":"2023-02-21","o":5.79,"h":5.79,"l":5.52,"c":5.52,"v":660800},{"d":"2023-02-22","o":5.53,"h":5.68,"l":5.51,"c":5.59,"v":430500},{"d":"2023-02-23","o":5.65,"h":5.72,"l":5.61,"c":5.67,"v":383800},{"d":"2023-02-24","o":5.5,"h":5.7,"l":5.26,"c":5.39,"v":702200},{"d":"2023-02-27","o":5.46,"h":5.81,"l":5.45,"c":5.67,"v":1227100},{"d":"2023-02-28","o":5.64,"h":5.71,"l":5.61,"c":5.67,"v":753000},{"d":"2023-03-01","o":5.65,"h":5.71,"l":5.52,"c":5.55,"v":864800},{"d":"2023-03-02","o":5.53,"h":5.64,"l":5.51,"c":5.61,"v":473600},{"d":"2023-03-03","o":5.62,"h":5.73,"l":5.61,"c":5.71,"v":369500},{"d":"2023-03-06","o":5.7,"h":5.71,"l":5.34,"c":5.39,"v":960700},{"d":"2023-03-07","o":5.4,"h":5.48,"l":5.31,"c":5.38,"v":589900},{"d":"2023-03-08","o":5.38,"h":5.47,"l":5.33,"c":5.44,"v":479400},{"d":"2023-03-09","o":5.39,"h":5.42,"l":5.3,"c":5.3,"v":409600},{"d":"2023-03-10","o":5.33,"h":5.46,"l":5.27,"c":5.31,"v":576500},{"d":"2023-03-13","o":5.16,"h":5.22,"l":5.04,"c":5.06,"v":706100},{"d":"2023-03-14","o":5.19,"h":5.31,"l":5.11,"c":5.14,"v":697900},{"d":"2023-03-15","o":5,"h":5.12,"l":4.97,"c":5.09,"v":609500},{"d":"2023-03-16","o":5.02,"h":5.18,"l":4.96,"c":5.09,"v":643600},{"d":"2023-03-17","o":5.06,"h":5.06,"l":4.8,"c":4.88,"v":1756300},{"d":"2023-03-20","o":4.9,"h":4.99,"l":4.76,"c":4.77,"v":859000},{"d":"2023-03-21","o":4.85,"h":5.02,"l":4.85,"c":4.86,"v":657900},{"d":"2023-03-22","o":4.97,"h":5.18,"l":4.87,"c":5.05,"v":1030100},{"d":"2023-03-23","o":5.05,"h":5.16,"l":4.93,"c":4.99,"v":778800},{"d":"2023-03-24","o":4.95,"h":5,"l":4.89,"c":4.95,"v":550900},{"d":"2023-03-27","o":5.03,"h":5.2,"l":5.03,"c":5.15,"v":901700},{"d":"2023-03-28","o":5.14,"h":5.21,"l":5.1,"c":5.19,"v":862200},{"d":"2023-03-29","o":5.21,"h":5.28,"l":5.19,"c":5.23,"v":538500},{"d":"2023-03-30","o":5.26,"h":5.28,"l":5.2,"c":5.23,"v":351300},{"d":"2023-03-31","o":5.24,"h":5.32,"l":5.24,"c":5.32,"v":726700},{"d":"2023-04-03","o":5.34,"h":5.41,"l":5.28,"c":5.39,"v":947900},{"d":"2023-04-04","o":5.39,"h":5.39,"l":5.09,"c":5.1,"v":762500},{"d":"2023-04-05","o":5.04,"h":5.15,"l":4.98,"c":4.98,"v":508600},{"d":"2023-04-06","o":5.02,"h":5.04,"l":4.96,"c":5.02,"v":539000},{"d":"2023-04-10","o":5.02,"h":5.18,"l":5,"c":5.09,"v":534900},{"d":"2023-04-11","o":5.13,"h":5.31,"l":5.12,"c":5.21,"v":630800},{"d":"2023-04-12","o":5.27,"h":5.27,"l":5.12,"c":5.15,"v":431500},{"d":"2023-04-13","o":5.17,"h":5.26,"l":5.12,"c":5.21,"v":394000},{"d":"2023-04-14","o":5.19,"h":5.26,"l":5.04,"c":5.09,"v":541100},{"d":"2023-04-17","o":5.1,"h":5.15,"l":5.04,"c":5.09,"v":531000},{"d":"2023-04-18","o":5.1,"h":5.13,"l":5.04,"c":5.05,"v":379100},{"d":"2023-04-19","o":5.02,"h":5.06,"l":4.99,"c":5.01,"v":346500},{"d":"2023-04-20","o":4.97,"h":5,"l":4.86,"c":4.91,"v":448200},{"d":"2023-04-21","o":4.91,"h":4.93,"l":4.79,"c":4.84,"v":421300},{"d":"2023-04-24","o":4.85,"h":4.86,"l":4.74,"c":4.76,"v":531000},{"d":"2023-04-25","o":4.71,"h":4.71,"l":4.51,"c":4.53,"v":485600},{"d":"2023-04-26","o":4.48,"h":4.54,"l":4.32,"c":4.39,"v":864100},{"d":"2023-04-27","o":4.42,"h":4.48,"l":4.36,"c":4.46,"v":781300},{"d":"2023-04-28","o":4.44,"h":4.63,"l":4.44,"c":4.58,"v":669600},{"d":"2023-05-01","o":4.59,"h":4.63,"l":4.5,"c":4.53,"v":421300},{"d":"2023-05-02","o":4.55,"h":4.55,"l":4.36,"c":4.41,"v":861900},{"d":"2023-05-03","o":4.44,"h":4.56,"l":4.42,"c":4.42,"v":470600},{"d":"2023-05-04","o":4.38,"h":4.42,"l":4.3,"c":4.42,"v":551500},{"d":"2023-05-05","o":4.87,"h":5.14,"l":4.82,"c":5.11,"v":972600},{"d":"2023-05-08","o":5.14,"h":5.29,"l":5.06,"c":5.19,"v":670600},{"d":"2023-05-09","o":5.15,"h":5.26,"l":5.07,"c":5.14,"v":492300},{"d":"2023-05-10","o":5.22,"h":5.23,"l":5.1,"c":5.13,"v":443100},{"d":"2023-05-11","o":5.09,"h":5.26,"l":5.06,"c":5.25,"v":490000},{"d":"2023-05-12","o":5.28,"h":5.34,"l":5.19,"c":5.21,"v":317100},{"d":"2023-05-15","o":5.24,"h":5.37,"l":5.19,"c":5.35,"v":636100},{"d":"2023-05-16","o":5.26,"h":5.31,"l":5.16,"c":5.19,"v":490800},{"d":"2023-05-17","o":5.23,"h":5.31,"l":5.18,"c":5.28,"v":381000},{"d":"2023-05-18","o":5.16,"h":5.26,"l":5.12,"c":5.21,"v":360900},{"d":"2023-05-19","o":5.27,"h":5.33,"l":5.13,"c":5.14,"v":391700},{"d":"2023-05-22","o":5.14,"h":5.3,"l":5.14,"c":5.21,"v":384100},{"d":"2023-05-23","o":5.21,"h":5.37,"l":5.18,"c":5.24,"v":437500},{"d":"2023-05-24","o":5.23,"h":5.23,"l":5.1,"c":5.13,"v":435600},{"d":"2023-05-25","o":5.09,"h":5.15,"l":4.95,"c":4.95,"v":367700},{"d":"2023-05-26","o":4.95,"h":5.05,"l":4.95,"c":5.01,"v":386800},{"d":"2023-05-30","o":5.02,"h":5.02,"l":4.81,"c":4.83,"v":517800},{"d":"2023-05-31","o":4.82,"h":4.86,"l":4.76,"c":4.84,"v":762400},{"d":"2023-06-01","o":4.87,"h":4.92,"l":4.77,"c":4.86,"v":591500},{"d":"2023-06-02","o":4.94,"h":5.14,"l":4.94,"c":5.14,"v":652400},{"d":"2023-06-05","o":5.13,"h":5.21,"l":5.05,"c":5.06,"v":407700},{"d":"2023-06-06","o":5.07,"h":5.25,"l":5.06,"c":5.23,"v":369900},{"d":"2023-06-07","o":5.26,"h":5.41,"l":5.26,"c":5.4,"v":397400},{"d":"2023-06-08","o":5.4,"h":5.41,"l":5.21,"c":5.24,"v":724700},{"d":"2023-06-09","o":5.22,"h":5.23,"l":5.06,"c":5.06,"v":278900},{"d":"2023-06-12","o":5.06,"h":5.15,"l":5.01,"c":5.05,"v":505100},{"d":"2023-06-13","o":5.06,"h":5.2,"l":5.06,"c":5.08,"v":318100},{"d":"2023-06-14","o":5.12,"h":5.18,"l":4.99,"c":5,"v":477500},{"d":"2023-06-15","o":4.98,"h":5.11,"l":4.95,"c":5.1,"v":723300},{"d":"2023-06-16","o":5.29,"h":5.34,"l":5.18,"c":5.25,"v":1412500},{"d":"2023-06-20","o":5.27,"h":5.29,"l":5.14,"c":5.15,"v":495700},{"d":"2023-06-21","o":5.14,"h":5.21,"l":5.12,"c":5.13,"v":387200},{"d":"2023-06-22","o":5.12,"h":5.16,"l":5.05,"c":5.14,"v":560200},{"d":"2023-06-23","o":5.05,"h":5.14,"l":4.88,"c":4.98,"v":1209600},{"d":"2023-06-26","o":4.99,"h":5.13,"l":4.99,"c":5.09,"v":384600},{"d":"2023-06-27","o":5.12,"h":5.19,"l":5.02,"c":5.18,"v":331100},{"d":"2023-06-28","o":5.19,"h":5.19,"l":5.08,"c":5.17,"v":289600},{"d":"2023-06-29","o":5.18,"h":5.26,"l":5.16,"c":5.17,"v":469700},{"d":"2023-06-30","o":5.19,"h":5.24,"l":5.15,"c":5.21,"v":636100},{"d":"2023-07-03","o":5.21,"h":5.41,"l":5.21,"c":5.4,"v":319800},{"d":"2023-07-05","o":5.39,"h":5.53,"l":5.25,"c":5.44,"v":1239600},{"d":"2023-07-06","o":5.38,"h":5.42,"l":5.25,"c":5.34,"v":1005800},{"d":"2023-07-07","o":5.34,"h":5.54,"l":5.34,"c":5.5,"v":1066400},{"d":"2023-07-10","o":5.48,"h":5.7,"l":5.45,"c":5.65,"v":862400},{"d":"2023-07-11","o":5.67,"h":5.77,"l":5.61,"c":5.67,"v":695500},{"d":"2023-07-12","o":5.71,"h":5.79,"l":5.68,"c":5.69,"v":502200},{"d":"2023-07-13","o":5.7,"h":5.71,"l":5.63,"c":5.7,"v":460100},{"d":"2023-07-14","o":5.68,"h":5.69,"l":5.49,"c":5.6,"v":453100},{"d":"2023-07-17","o":5.62,"h":5.68,"l":5.56,"c":5.64,"v":431800},{"d":"2023-07-18","o":5.64,"h":5.74,"l":5.62,"c":5.67,"v":257500},{"d":"2023-07-19","o":5.69,"h":5.73,"l":5.65,"c":5.71,"v":351000},{"d":"2023-07-20","o":5.71,"h":5.75,"l":5.62,"c":5.65,"v":301700},{"d":"2023-07-21","o":5.69,"h":5.69,"l":5.63,"c":5.69,"v":339700},{"d":"2023-07-24","o":5.66,"h":5.79,"l":5.66,"c":5.7,"v":746200},{"d":"2023-07-25","o":5.68,"h":5.8,"l":5.67,"c":5.75,"v":380900},{"d":"2023-07-26","o":5.71,"h":5.9,"l":5.71,"c":5.88,"v":903000},{"d":"2023-07-27","o":5.93,"h":5.97,"l":5.87,"c":5.9,"v":1010900},{"d":"2023-07-28","o":5.97,"h":6.04,"l":5.92,"c":6.02,"v":576900},{"d":"2023-07-31","o":6.01,"h":6.1,"l":6.01,"c":6.09,"v":432700},{"d":"2023-08-01","o":6.06,"h":6.18,"l":6.01,"c":6.12,"v":505100},{"d":"2023-08-02","o":6.05,"h":6.18,"l":6.03,"c":6.15,"v":310400},{"d":"2023-08-03","o":6.1,"h":6.18,"l":6.05,"c":6.1,"v":323400},{"d":"2023-08-04","o":6.13,"h":6.21,"l":6.08,"c":6.09,"v":434900},{"d":"2023-08-07","o":6.12,"h":6.14,"l":6.01,"c":6.05,"v":286800},{"d":"2023-08-08","o":5.95,"h":6.23,"l":5.9,"c":6.05,"v":319600},{"d":"2023-08-09","o":6.07,"h":6.07,"l":5.44,"c":5.78,"v":771300},{"d":"2023-08-10","o":5.77,"h":5.88,"l":5.65,"c":5.66,"v":379300},{"d":"2023-08-11","o":5.65,"h":5.7,"l":5.6,"c":5.61,"v":452800},{"d":"2023-08-14","o":5.6,"h":5.6,"l":5.44,"c":5.51,"v":410800},{"d":"2023-08-15","o":5.46,"h":5.48,"l":5.43,"c":5.46,"v":1001500},{"d":"2023-08-16","o":5.48,"h":5.58,"l":5.42,"c":5.42,"v":484900},{"d":"2023-08-17","o":5.43,"h":5.48,"l":5.36,"c":5.37,"v":334000},{"d":"2023-08-18","o":5.34,"h":5.43,"l":5.28,"c":5.32,"v":616100},{"d":"2023-08-21","o":5.26,"h":5.29,"l":5.14,"c":5.16,"v":486700},{"d":"2023-08-22","o":5.17,"h":5.2,"l":4.89,"c":4.92,"v":588100},{"d":"2023-08-23","o":4.91,"h":4.92,"l":4.78,"c":4.86,"v":709200},{"d":"2023-08-24","o":4.83,"h":4.87,"l":4.73,"c":4.87,"v":1020500},{"d":"2023-08-25","o":4.89,"h":4.95,"l":4.82,"c":4.85,"v":598000},{"d":"2023-08-28","o":4.89,"h":5.01,"l":4.88,"c":4.88,"v":1071500},{"d":"2023-08-29","o":4.91,"h":5.09,"l":4.88,"c":5.09,"v":454600},{"d":"2023-08-30","o":5.06,"h":5.27,"l":5.06,"c":5.25,"v":600500},{"d":"2023-08-31","o":5.25,"h":5.36,"l":5.18,"c":5.33,"v":1339200},{"d":"2023-09-01","o":5.38,"h":5.45,"l":5.34,"c":5.43,"v":769200},{"d":"2023-09-05","o":5.39,"h":5.42,"l":5.26,"c":5.28,"v":808100},{"d":"2023-09-06","o":5.28,"h":5.32,"l":5.18,"c":5.26,"v":900900},{"d":"2023-09-07","o":5.25,"h":5.33,"l":5.21,"c":5.25,"v":1104400},{"d":"2023-09-08","o":5.27,"h":5.36,"l":5.22,"c":5.31,"v":488700},{"d":"2023-09-11","o":5.36,"h":5.38,"l":5.22,"c":5.23,"v":698500},{"d":"2023-09-12","o":5.26,"h":5.43,"l":5.26,"c":5.37,"v":446700},{"d":"2023-09-13","o":5.36,"h":5.41,"l":5.26,"c":5.35,"v":668300},{"d":"2023-09-14","o":5.4,"h":5.78,"l":5.4,"c":5.74,"v":591800},{"d":"2023-09-15","o":5.72,"h":5.79,"l":5.63,"c":5.65,"v":1498600},{"d":"2023-09-18","o":5.64,"h":5.67,"l":5.58,"c":5.64,"v":413300},{"d":"2023-09-19","o":5.64,"h":5.76,"l":5.57,"c":5.74,"v":551500},{"d":"2023-09-20","o":5.77,"h":6.08,"l":5.77,"c":5.89,"v":864800},{"d":"2023-09-21","o":5.84,"h":5.91,"l":5.81,"c":5.91,"v":618900},{"d":"2023-09-22","o":5.92,"h":5.93,"l":5.73,"c":5.82,"v":1478700},{"d":"2023-09-25","o":5.77,"h":5.87,"l":5.73,"c":5.85,"v":480200},{"d":"2023-09-26","o":5.8,"h":5.85,"l":5.75,"c":5.75,"v":495200},{"d":"2023-09-27","o":5.78,"h":5.88,"l":5.67,"c":5.77,"v":511700},{"d":"2023-09-28","o":5.78,"h":5.88,"l":5.67,"c":5.71,"v":727800},{"d":"2023-09-29","o":5.75,"h":5.81,"l":5.7,"c":5.74,"v":647400},{"d":"2023-10-02","o":5.7,"h":5.8,"l":5.36,"c":5.38,"v":721800},{"d":"2023-10-03","o":5.36,"h":5.44,"l":5.31,"c":5.38,"v":528300},{"d":"2023-10-04","o":5.36,"h":5.43,"l":5.32,"c":5.39,"v":460600},{"d":"2023-10-05","o":5.38,"h":5.46,"l":5.36,"c":5.37,"v":392300},{"d":"2023-10-06","o":5.35,"h":5.37,"l":5.23,"c":5.29,"v":438500},{"d":"2023-10-09","o":5.27,"h":5.43,"l":5.27,"c":5.37,"v":320600},{"d":"2023-10-10","o":5.42,"h":5.53,"l":5.37,"c":5.39,"v":805000},{"d":"2023-10-11","o":5.42,"h":5.5,"l":5.37,"c":5.4,"v":372300},{"d":"2023-10-12","o":5.41,"h":5.41,"l":5.27,"c":5.3,"v":411800},{"d":"2023-10-13","o":5.36,"h":5.36,"l":5.22,"c":5.24,"v":399100},{"d":"2023-10-16","o":5.3,"h":5.37,"l":5.26,"c":5.31,"v":1058600},{"d":"2023-10-17","o":5.29,"h":5.43,"l":5.29,"c":5.39,"v":454600},{"d":"2023-10-18","o":5.34,"h":5.34,"l":5.14,"c":5.17,"v":520100},{"d":"2023-10-19","o":5.14,"h":5.17,"l":5.02,"c":5.02,"v":518600},{"d":"2023-10-20","o":5.03,"h":5.1,"l":5.01,"c":5.04,"v":585100},{"d":"2023-10-23","o":5.01,"h":5.11,"l":4.95,"c":4.96,"v":420500},{"d":"2023-10-24","o":5,"h":5.04,"l":4.92,"c":4.98,"v":546900},{"d":"2023-10-25","o":4.94,"h":5,"l":4.89,"c":4.95,"v":385700},{"d":"2023-10-26","o":4.98,"h":5.09,"l":4.96,"c":5.06,"v":571100},{"d":"2023-10-27","o":5.05,"h":5.06,"l":4.86,"c":4.89,"v":602800},{"d":"2023-10-30","o":4.96,"h":5.07,"l":4.96,"c":5.06,"v":399800},{"d":"2023-10-31","o":5.07,"h":5.11,"l":5.04,"c":5.06,"v":347800},{"d":"2023-11-01","o":5.04,"h":5.09,"l":4.96,"c":5.08,"v":429400},{"d":"2023-11-02","o":5.13,"h":5.22,"l":5.12,"c":5.18,"v":564900},{"d":"2023-11-03","o":5.11,"h":5.41,"l":5.04,"c":5.05,"v":1022600},{"d":"2023-11-06","o":5.06,"h":5.22,"l":4.93,"c":4.95,"v":720000},{"d":"2023-11-07","o":4.95,"h":4.95,"l":4.76,"c":4.8,"v":1550200},{"d":"2023-11-08","o":4.8,"h":4.93,"l":4.8,"c":4.88,"v":816900},{"d":"2023-11-09","o":4.91,"h":4.97,"l":4.71,"c":4.72,"v":707400},{"d":"2023-11-10","o":4.76,"h":4.86,"l":4.64,"c":4.79,"v":829800},{"d":"2023-11-13","o":4.75,"h":4.76,"l":4.64,"c":4.73,"v":614500},{"d":"2023-11-14","o":4.8,"h":5.01,"l":4.78,"c":5,"v":769000},{"d":"2023-11-15","o":5.01,"h":5.22,"l":5.01,"c":5.19,"v":596400},{"d":"2023-11-16","o":5.14,"h":5.21,"l":5.03,"c":5.17,"v":464000},{"d":"2023-11-17","o":5.26,"h":5.37,"l":5.2,"c":5.33,"v":587900},{"d":"2023-11-20","o":5.33,"h":5.4,"l":5.25,"c":5.36,"v":626300},{"d":"2023-11-21","o":5.33,"h":5.36,"l":5.26,"c":5.33,"v":415700},{"d":"2023-11-22","o":5.34,"h":5.37,"l":5.24,"c":5.27,"v":239400},{"d":"2023-11-24","o":5.29,"h":5.31,"l":5.19,"c":5.2,"v":209800},{"d":"2023-11-27","o":5.21,"h":5.31,"l":5.17,"c":5.28,"v":526200},{"d":"2023-11-28","o":5.27,"h":5.27,"l":5.14,"c":5.14,"v":570900},{"d":"2023-11-29","o":5.16,"h":5.35,"l":5.16,"c":5.33,"v":724000},{"d":"2023-11-30","o":5.35,"h":5.41,"l":5.27,"c":5.38,"v":774100},{"d":"2023-12-01","o":5.35,"h":5.49,"l":5.28,"c":5.47,"v":545100},{"d":"2023-12-04","o":5.47,"h":5.49,"l":5.4,"c":5.41,"v":529400},{"d":"2023-12-05","o":5.38,"h":5.38,"l":5.26,"c":5.28,"v":493600},{"d":"2023-12-06","o":5.34,"h":5.47,"l":5.33,"c":5.34,"v":402600},{"d":"2023-12-07","o":5.34,"h":5.46,"l":5.29,"c":5.46,"v":459600},{"d":"2023-12-08","o":5.43,"h":5.5,"l":5.41,"c":5.45,"v":274000},{"d":"2023-12-11","o":5.45,"h":5.54,"l":5.41,"c":5.51,"v":353100},{"d":"2023-12-12","o":5.48,"h":5.48,"l":5.38,"c":5.38,"v":424200},{"d":"2023-12-13","o":5.38,"h":5.65,"l":5.32,"c":5.61,"v":781800},{"d":"2023-12-14","o":5.73,"h":5.87,"l":5.73,"c":5.79,"v":512000},{"d":"2023-12-15","o":5.78,"h":5.78,"l":5.61,"c":5.65,"v":1111600},{"d":"2023-12-18","o":5.69,"h":5.69,"l":5.48,"c":5.51,"v":532500},{"d":"2023-12-19","o":5.59,"h":5.7,"l":5.59,"c":5.69,"v":476300},{"d":"2023-12-20","o":5.66,"h":5.82,"l":5.61,"c":5.65,"v":506100},{"d":"2023-12-21","o":5.7,"h":5.82,"l":5.69,"c":5.81,"v":349900},{"d":"2023-12-22","o":5.84,"h":5.89,"l":5.75,"c":5.79,"v":435100},{"d":"2023-12-26","o":5.78,"h":5.85,"l":5.74,"c":5.83,"v":282300},{"d":"2023-12-27","o":5.84,"h":5.97,"l":5.84,"c":5.88,"v":319500},{"d":"2023-12-28","o":5.85,"h":5.96,"l":5.81,"c":5.93,"v":579200},{"d":"2023-12-29","o":5.91,"h":6.25,"l":5.85,"c":6.08,"v":1739100},{"d":"2024-01-02","o":6.08,"h":6.46,"l":6.02,"c":6.27,"v":1203900},{"d":"2024-01-03","o":6.21,"h":6.42,"l":6.11,"c":6.26,"v":1139700},{"d":"2024-01-04","o":6.31,"h":6.42,"l":6.2,"c":6.22,"v":1112100},{"d":"2024-01-05","o":6.19,"h":6.48,"l":6.11,"c":6.4,"v":959800},{"d":"2024-01-08","o":6.41,"h":6.53,"l":6.4,"c":6.41,"v":654800},{"d":"2024-01-09","o":6.34,"h":6.34,"l":6.24,"c":6.28,"v":696600},{"d":"2024-01-10","o":6.28,"h":6.37,"l":6.27,"c":6.3,"v":403100},{"d":"2024-01-11","o":6.26,"h":6.32,"l":6.22,"c":6.31,"v":399700},{"d":"2024-01-12","o":6.38,"h":6.41,"l":6.18,"c":6.2,"v":358100},{"d":"2024-01-16","o":6.14,"h":6.14,"l":5.93,"c":5.98,"v":449000},{"d":"2024-01-17","o":5.9,"h":5.92,"l":5.84,"c":5.88,"v":316100},{"d":"2024-01-18","o":5.88,"h":5.91,"l":5.8,"c":5.9,"v":404500},{"d":"2024-01-19","o":5.93,"h":5.96,"l":5.87,"c":5.95,"v":326900},{"d":"2024-01-22","o":5.93,"h":6.16,"l":5.91,"c":6.14,"v":406200},{"d":"2024-01-23","o":6.24,"h":6.28,"l":6.11,"c":6.13,"v":415800},{"d":"2024-01-24","o":6.21,"h":6.21,"l":6.02,"c":6.04,"v":437100},{"d":"2024-01-25","o":6.07,"h":6.19,"l":6.07,"c":6.19,"v":550900},{"d":"2024-01-26","o":6.23,"h":6.31,"l":6.15,"c":6.15,"v":265200},{"d":"2024-01-29","o":6.17,"h":6.19,"l":6.09,"c":6.19,"v":416300},{"d":"2024-01-30","o":6.17,"h":6.22,"l":6.11,"c":6.19,"v":1196900},{"d":"2024-01-31","o":6.26,"h":6.31,"l":6.08,"c":6.08,"v":654700},{"d":"2024-02-01","o":6.15,"h":6.35,"l":6.12,"c":6.34,"v":483700},{"d":"2024-02-02","o":6.22,"h":6.35,"l":6.21,"c":6.3,"v":634100},{"d":"2024-02-05","o":6.25,"h":6.37,"l":6.14,"c":6.27,"v":575300},{"d":"2024-02-06","o":6.28,"h":6.37,"l":6.26,"c":6.3,"v":512600},{"d":"2024-02-07","o":6.3,"h":6.3,"l":6.22,"c":6.26,"v":424400},{"d":"2024-02-08","o":6.29,"h":6.35,"l":6.26,"c":6.32,"v":313100},{"d":"2024-02-09","o":6.31,"h":6.41,"l":6.25,"c":6.36,"v":457300},{"d":"2024-02-12","o":6.39,"h":6.59,"l":6.39,"c":6.54,"v":627300},{"d":"2024-02-13","o":6.38,"h":6.41,"l":6.23,"c":6.3,"v":637700},{"d":"2024-02-14","o":6.38,"h":6.5,"l":6.34,"c":6.45,"v":309100},{"d":"2024-02-15","o":6.45,"h":6.6,"l":6.45,"c":6.59,"v":491900},{"d":"2024-02-16","o":6.54,"h":6.62,"l":6.44,"c":6.5,"v":426600},{"d":"2024-02-20","o":6.44,"h":6.55,"l":6.38,"c":6.4,"v":426300},{"d":"2024-02-21","o":6.42,"h":6.47,"l":6.38,"c":6.44,"v":552100},{"d":"2024-02-22","o":6.39,"h":6.49,"l":6.39,"c":6.42,"v":413800},{"d":"2024-02-23","o":6,"h":6.06,"l":5.15,"c":5.58,"v":1518800},{"d":"2024-02-26","o":5.54,"h":5.83,"l":5.47,"c":5.82,"v":1096600},{"d":"2024-02-27","o":5.82,"h":5.88,"l":5.7,"c":5.77,"v":670000},{"d":"2024-02-28","o":5.69,"h":5.69,"l":5.53,"c":5.54,"v":718500},{"d":"2024-02-29","o":5.63,"h":5.65,"l":5.5,"c":5.58,"v":844900},{"d":"2024-03-01","o":5.59,"h":5.62,"l":5.48,"c":5.6,"v":606200},{"d":"2024-03-04","o":5.6,"h":5.67,"l":5.42,"c":5.46,"v":694300},{"d":"2024-03-05","o":5.42,"h":5.5,"l":5.36,"c":5.37,"v":1070800},{"d":"2024-03-06","o":5.43,"h":5.44,"l":5.33,"c":5.37,"v":1218800},{"d":"2024-03-07","o":5.43,"h":5.46,"l":5.36,"c":5.42,"v":604100},{"d":"2024-03-08","o":5.49,"h":5.51,"l":5.39,"c":5.46,"v":880700},{"d":"2024-03-11","o":5.45,"h":5.48,"l":5.36,"c":5.39,"v":529700},{"d":"2024-03-12","o":5.37,"h":5.41,"l":5.31,"c":5.39,"v":1159900},{"d":"2024-03-13","o":5.39,"h":5.5,"l":5.36,"c":5.41,"v":1616800},{"d":"2024-03-14","o":5.34,"h":5.34,"l":5.23,"c":5.25,"v":1052600},{"d":"2024-03-15","o":5.24,"h":5.36,"l":5.24,"c":5.25,"v":1624200},{"d":"2024-03-18","o":5.25,"h":5.33,"l":5.19,"c":5.25,"v":1617700},{"d":"2024-03-19","o":5.26,"h":5.44,"l":5.24,"c":5.33,"v":1558000},{"d":"2024-03-20","o":5.34,"h":5.68,"l":5.31,"c":5.67,"v":1052100},{"d":"2024-03-21","o":5.66,"h":5.72,"l":5.62,"c":5.7,"v":988500},{"d":"2024-03-22","o":5.72,"h":5.75,"l":5.58,"c":5.59,"v":464600},{"d":"2024-03-25","o":5.6,"h":5.65,"l":5.53,"c":5.53,"v":363300},{"d":"2024-03-26","o":5.56,"h":5.65,"l":5.54,"c":5.54,"v":488100},{"d":"2024-03-27","o":5.59,"h":5.65,"l":5.55,"c":5.62,"v":543600},{"d":"2024-03-28","o":5.61,"h":5.68,"l":5.58,"c":5.61,"v":793800},{"d":"2024-04-01","o":5.6,"h":5.6,"l":5.42,"c":5.43,"v":379100},{"d":"2024-04-02","o":5.37,"h":5.39,"l":5.18,"c":5.28,"v":751400},{"d":"2024-04-03","o":5.26,"h":5.39,"l":5.17,"c":5.36,"v":513500},{"d":"2024-04-04","o":5.44,"h":5.54,"l":5.21,"c":5.25,"v":506400},{"d":"2024-04-05","o":5.22,"h":5.3,"l":5.22,"c":5.23,"v":397800},{"d":"2024-04-08","o":5.26,"h":5.3,"l":5.22,"c":5.26,"v":332700},{"d":"2024-04-09","o":5.27,"h":5.34,"l":5.23,"c":5.25,"v":387200},{"d":"2024-04-10","o":5.21,"h":5.21,"l":4.96,"c":5.12,"v":692700},{"d":"2024-04-11","o":5.15,"h":5.24,"l":5.14,"c":5.18,"v":449500},{"d":"2024-04-12","o":5.12,"h":5.16,"l":5,"c":5.03,"v":535300},{"d":"2024-04-15","o":5.11,"h":5.14,"l":5,"c":5.02,"v":519900},{"d":"2024-04-16","o":5,"h":5.01,"l":4.93,"c":4.94,"v":544400},{"d":"2024-04-17","o":5,"h":5,"l":4.84,"c":4.84,"v":729800},{"d":"2024-04-18","o":4.87,"h":4.91,"l":4.84,"c":4.86,"v":601500},{"d":"2024-04-19","o":4.84,"h":4.97,"l":4.84,"c":4.92,"v":659800},{"d":"2024-04-22","o":5,"h":5.07,"l":4.96,"c":4.96,"v":717800},{"d":"2024-04-23","o":4.96,"h":5.05,"l":4.95,"c":4.98,"v":574900},{"d":"2024-04-24","o":4.97,"h":4.99,"l":4.83,"c":4.91,"v":685700},{"d":"2024-04-25","o":4.86,"h":4.93,"l":4.83,"c":4.85,"v":629400},{"d":"2024-04-26","o":4.87,"h":4.94,"l":4.83,"c":4.83,"v":411500},{"d":"2024-04-29","o":4.86,"h":4.95,"l":4.86,"c":4.92,"v":703800},{"d":"2024-04-30","o":4.89,"h":4.89,"l":4.82,"c":4.82,"v":611700},{"d":"2024-05-01","o":4.82,"h":4.88,"l":4.75,"c":4.76,"v":474400},{"d":"2024-05-02","o":4.84,"h":4.97,"l":4.81,"c":4.92,"v":764200},{"d":"2024-05-03","o":5.05,"h":5.2,"l":4.8,"c":4.88,"v":825200},{"d":"2024-05-06","o":4.89,"h":4.98,"l":4.83,"c":4.97,"v":511900},{"d":"2024-05-07","o":4.99,"h":5.04,"l":4.9,"c":4.91,"v":986200},{"d":"2024-05-08","o":4.89,"h":5.07,"l":4.89,"c":5.02,"v":358800},{"d":"2024-05-09","o":5.01,"h":5.12,"l":5.01,"c":5.1,"v":722300},{"d":"2024-05-10","o":5.11,"h":5.15,"l":5.08,"c":5.14,"v":375900},{"d":"2024-05-13","o":5.21,"h":5.23,"l":5.12,"c":5.13,"v":585600},{"d":"2024-05-14","o":5.2,"h":5.23,"l":5.13,"c":5.17,"v":545600},{"d":"2024-05-15","o":5.21,"h":5.23,"l":5.11,"c":5.14,"v":352900},{"d":"2024-05-16","o":5.05,"h":5.18,"l":5.03,"c":5.17,"v":395700},{"d":"2024-05-17","o":5.17,"h":5.19,"l":5.13,"c":5.15,"v":332700},{"d":"2024-05-20","o":5.12,"h":5.18,"l":5.01,"c":5.01,"v":414500},{"d":"2024-05-21","o":5.01,"h":5.04,"l":4.97,"c":5.02,"v":295900},{"d":"2024-05-22","o":5.01,"h":5.04,"l":4.99,"c":5.03,"v":688300},{"d":"2024-05-23","o":5.03,"h":5.06,"l":5,"c":5.04,"v":438400},{"d":"2024-05-24","o":5.05,"h":5.14,"l":5.03,"c":5.04,"v":492300},{"d":"2024-05-28","o":5.09,"h":5.13,"l":5.03,"c":5.08,"v":383100},{"d":"2024-05-29","o":4.98,"h":5.03,"l":4.92,"c":5.01,"v":567400},{"d":"2024-05-30","o":5.05,"h":5.12,"l":5.03,"c":5.12,"v":619100},{"d":"2024-05-31","o":5.14,"h":5.15,"l":5.07,"c":5.09,"v":1231800},{"d":"2024-06-03","o":5.17,"h":5.17,"l":5.02,"c":5.04,"v":537800},{"d":"2024-06-04","o":5,"h":5.43,"l":4.95,"c":5.11,"v":1337500},{"d":"2024-06-05","o":5.1,"h":5.22,"l":5.06,"c":5.21,"v":589000},{"d":"2024-06-06","o":5.18,"h":5.23,"l":5.14,"c":5.15,"v":393800},{"d":"2024-06-07","o":5.07,"h":5.07,"l":4.91,"c":4.96,"v":590000},{"d":"2024-06-10","o":4.91,"h":4.96,"l":4.85,"c":4.94,"v":669100},{"d":"2024-06-11","o":4.88,"h":4.92,"l":4.84,"c":4.92,"v":443300},{"d":"2024-06-12","o":5.08,"h":5.1,"l":4.85,"c":4.88,"v":491600},{"d":"2024-06-13","o":4.86,"h":4.87,"l":4.72,"c":4.8,"v":582100},{"d":"2024-06-14","o":4.74,"h":4.78,"l":4.68,"c":4.68,"v":541700},{"d":"2024-06-17","o":4.69,"h":4.76,"l":4.62,"c":4.75,"v":567600},{"d":"2024-06-18","o":4.74,"h":4.75,"l":4.65,"c":4.7,"v":960900},{"d":"2024-06-20","o":4.69,"h":4.75,"l":4.65,"c":4.7,"v":820300},{"d":"2024-06-21","o":4.72,"h":4.78,"l":4.68,"c":4.7,"v":2351800},{"d":"2024-06-24","o":4.74,"h":4.81,"l":4.71,"c":4.73,"v":1025900},{"d":"2024-06-25","o":4.7,"h":4.71,"l":4.58,"c":4.59,"v":911800},{"d":"2024-06-26","o":4.58,"h":4.7,"l":4.56,"c":4.68,"v":448700},{"d":"2024-06-27","o":4.68,"h":4.7,"l":4.63,"c":4.69,"v":438400},{"d":"2024-06-28","o":4.74,"h":4.77,"l":4.66,"c":4.7,"v":1237700},{"d":"2024-07-01","o":4.69,"h":4.71,"l":4.57,"c":4.59,"v":516900},{"d":"2024-07-02","o":4.6,"h":4.65,"l":4.57,"c":4.63,"v":433200},{"d":"2024-07-03","o":4.64,"h":4.69,"l":4.59,"c":4.59,"v":215100},{"d":"2024-07-05","o":4.57,"h":4.6,"l":4.47,"c":4.48,"v":936600},{"d":"2024-07-08","o":4.5,"h":4.58,"l":4.49,"c":4.54,"v":355000},{"d":"2024-07-09","o":4.55,"h":4.56,"l":4.46,"c":4.48,"v":628600},{"d":"2024-07-10","o":4.51,"h":4.53,"l":4.47,"c":4.49,"v":331000},{"d":"2024-07-11","o":4.59,"h":4.75,"l":4.59,"c":4.67,"v":447600},{"d":"2024-07-12","o":4.73,"h":4.81,"l":4.68,"c":4.68,"v":458900},{"d":"2024-07-15","o":4.75,"h":4.83,"l":4.71,"c":4.74,"v":481100},{"d":"2024-07-16","o":4.79,"h":4.9,"l":4.75,"c":4.88,"v":444200},{"d":"2024-07-17","o":4.86,"h":5.02,"l":4.86,"c":5,"v":650000},{"d":"2024-07-18","o":4.99,"h":5.03,"l":4.8,"c":4.8,"v":370000},{"d":"2024-07-19","o":4.78,"h":4.81,"l":4.73,"c":4.8,"v":448700},{"d":"2024-07-22","o":4.82,"h":4.93,"l":4.73,"c":4.91,"v":368400},{"d":"2024-07-23","o":4.86,"h":4.96,"l":4.83,"c":4.94,"v":335200},{"d":"2024-07-24","o":4.9,"h":4.98,"l":4.83,"c":4.83,"v":349400},{"d":"2024-07-25","o":4.87,"h":5.12,"l":4.87,"c":5.05,"v":530100},{"d":"2024-07-26","o":5.12,"h":5.18,"l":5.07,"c":5.11,"v":479000},{"d":"2024-07-29","o":5.12,"h":5.17,"l":5.08,"c":5.14,"v":550600},{"d":"2024-07-30","o":5.15,"h":5.2,"l":5.11,"c":5.17,"v":343100},{"d":"2024-07-31","o":5.17,"h":5.27,"l":5.11,"c":5.11,"v":564300},{"d":"2024-08-01","o":5.14,"h":5.15,"l":4.88,"c":4.98,"v":640200},{"d":"2024-08-02","o":4.85,"h":4.94,"l":4.6,"c":4.65,"v":986300},{"d":"2024-08-05","o":4.5,"h":4.6,"l":4.37,"c":4.55,"v":836700},{"d":"2024-08-06","o":4.55,"h":4.71,"l":4.5,"c":4.65,"v":591700},{"d":"2024-08-07","o":4.72,"h":4.78,"l":4.62,"c":4.64,"v":1053100},{"d":"2024-08-08","o":4.69,"h":4.85,"l":4.69,"c":4.82,"v":541000},{"d":"2024-08-09","o":4.8,"h":4.86,"l":4.73,"c":4.74,"v":407100},{"d":"2024-08-12","o":4.73,"h":4.8,"l":4.71,"c":4.74,"v":867400},{"d":"2024-08-13","o":4.75,"h":4.91,"l":4.75,"c":4.89,"v":620800},{"d":"2024-08-14","o":4.91,"h":4.95,"l":4.82,"c":4.85,"v":460600},{"d":"2024-08-15","o":4.97,"h":5.07,"l":4.91,"c":5.02,"v":640600},{"d":"2024-08-16","o":4.94,"h":5.13,"l":4.93,"c":5.1,"v":738900},{"d":"2024-08-19","o":5.08,"h":5.28,"l":5.08,"c":5.28,"v":629600},{"d":"2024-08-20","o":5.25,"h":5.3,"l":5.22,"c":5.27,"v":446000},{"d":"2024-08-21","o":5.34,"h":5.35,"l":5.25,"c":5.31,"v":356700},{"d":"2024-08-22","o":5.33,"h":5.35,"l":5.21,"c":5.23,"v":494100},{"d":"2024-08-23","o":5.28,"h":5.5,"l":5.28,"c":5.45,"v":614400},{"d":"2024-08-26","o":5.51,"h":5.53,"l":5.44,"c":5.45,"v":422900},{"d":"2024-08-27","o":5.45,"h":5.53,"l":5.4,"c":5.53,"v":654800},{"d":"2024-08-28","o":5.47,"h":5.5,"l":5.31,"c":5.36,"v":537500},{"d":"2024-08-29","o":5.44,"h":5.51,"l":5.36,"c":5.45,"v":530800},{"d":"2024-08-30","o":5.46,"h":5.51,"l":5.41,"c":5.48,"v":501100},{"d":"2024-09-03","o":5.41,"h":5.47,"l":5.35,"c":5.38,"v":438700},{"d":"2024-09-04","o":5.35,"h":5.42,"l":5.28,"c":5.29,"v":495300},{"d":"2024-09-05","o":5.33,"h":5.39,"l":5.3,"c":5.32,"v":325700},{"d":"2024-09-06","o":5.3,"h":5.35,"l":5.19,"c":5.19,"v":465100},{"d":"2024-09-09","o":5.2,"h":5.29,"l":5.15,"c":5.25,"v":447000},{"d":"2024-09-10","o":5.23,"h":5.25,"l":5.11,"c":5.16,"v":561000},{"d":"2024-09-11","o":5.12,"h":5.18,"l":5.07,"c":5.16,"v":403900},{"d":"2024-09-12","o":5.19,"h":5.25,"l":5.1,"c":5.22,"v":517500},{"d":"2024-09-13","o":5.29,"h":5.37,"l":5.28,"c":5.34,"v":339500},{"d":"2024-09-16","o":5.38,"h":5.4,"l":5.31,"c":5.31,"v":480600},{"d":"2024-09-17","o":5.36,"h":5.45,"l":5.33,"c":5.34,"v":438800},{"d":"2024-09-18","o":5.35,"h":5.51,"l":5.32,"c":5.38,"v":401700},{"d":"2024-09-19","o":5.51,"h":5.51,"l":5.39,"c":5.46,"v":329700},{"d":"2024-09-20","o":5.39,"h":5.44,"l":5.26,"c":5.27,"v":2084400},{"d":"2024-09-23","o":5.33,"h":5.41,"l":5.29,"c":5.29,"v":375400},{"d":"2024-09-24","o":5.33,"h":5.43,"l":5.32,"c":5.41,"v":651300},{"d":"2024-09-25","o":5.41,"h":5.42,"l":5.29,"c":5.31,"v":554400},{"d":"2024-09-26","o":5.38,"h":5.44,"l":5.34,"c":5.37,"v":426400},{"d":"2024-09-27","o":5.42,"h":5.46,"l":5.37,"c":5.41,"v":432900},{"d":"2024-09-30","o":5.39,"h":5.51,"l":5.39,"c":5.47,"v":507000},{"d":"2024-10-01","o":5.47,"h":5.47,"l":5.35,"c":5.36,"v":467400},{"d":"2024-10-02","o":5.33,"h":5.4,"l":5.25,"c":5.26,"v":612400},{"d":"2024-10-03","o":5.22,"h":5.28,"l":5.19,"c":5.26,"v":401900},{"d":"2024-10-04","o":5.36,"h":5.37,"l":5.23,"c":5.25,"v":359300},{"d":"2024-10-07","o":5.23,"h":5.27,"l":5.21,"c":5.24,"v":1073400},{"d":"2024-10-08","o":5.22,"h":5.23,"l":5.15,"c":5.19,"v":715900},{"d":"2024-10-09","o":5.2,"h":5.29,"l":5.2,"c":5.26,"v":569700},{"d":"2024-10-10","o":5.22,"h":5.27,"l":5.2,"c":5.23,"v":462800},{"d":"2024-10-11","o":5.24,"h":5.32,"l":5.23,"c":5.25,"v":626800},{"d":"2024-10-14","o":5.25,"h":5.26,"l":5.16,"c":5.16,"v":323500},{"d":"2024-10-15","o":5.17,"h":5.22,"l":5.11,"c":5.11,"v":499700},{"d":"2024-10-16","o":5.16,"h":5.24,"l":5.15,"c":5.2,"v":375000},{"d":"2024-10-17","o":5.23,"h":5.31,"l":5.18,"c":5.3,"v":395300},{"d":"2024-10-18","o":5.32,"h":5.32,"l":5.18,"c":5.19,"v":560500},{"d":"2024-10-21","o":5.22,"h":5.24,"l":5.09,"c":5.09,"v":550800},{"d":"2024-10-22","o":5.07,"h":5.12,"l":5.06,"c":5.09,"v":367200},{"d":"2024-10-23","o":5.05,"h":5.09,"l":4.84,"c":4.87,"v":574600},{"d":"2024-10-24","o":4.89,"h":4.91,"l":4.79,"c":4.87,"v":446700},{"d":"2024-10-25","o":4.92,"h":4.93,"l":4.81,"c":4.81,"v":345500},{"d":"2024-10-28","o":4.84,"h":5.03,"l":4.84,"c":4.94,"v":784700},{"d":"2024-10-29","o":4.88,"h":4.92,"l":4.84,"c":4.87,"v":406100},{"d":"2024-10-30","o":4.86,"h":5.05,"l":4.86,"c":4.97,"v":407400},{"d":"2024-10-31","o":5,"h":5,"l":4.89,"c":4.9,"v":606700},{"d":"2024-11-01","o":5.25,"h":5.31,"l":5.01,"c":5.26,"v":1769400},{"d":"2024-11-04","o":5.26,"h":5.61,"l":5.21,"c":5.56,"v":900800},{"d":"2024-11-05","o":5.55,"h":5.83,"l":5.52,"c":5.81,"v":1104300},{"d":"2024-11-06","o":5.95,"h":6.09,"l":5.83,"c":6.06,"v":983700},{"d":"2024-11-07","o":6.02,"h":6.08,"l":5.92,"c":6.07,"v":1383000},{"d":"2024-11-08","o":6.01,"h":6.1,"l":5.92,"c":6.02,"v":586600},{"d":"2024-11-11","o":6.1,"h":6.44,"l":6.07,"c":6.32,"v":972300},{"d":"2024-11-12","o":6.28,"h":6.34,"l":6.18,"c":6.21,"v":618200},{"d":"2024-11-13","o":6.27,"h":6.3,"l":6.11,"c":6.24,"v":660900},{"d":"2024-11-14","o":6.25,"h":6.26,"l":5.98,"c":6.03,"v":542400},{"d":"2024-11-15","o":6.02,"h":6.03,"l":5.82,"c":5.82,"v":509600},{"d":"2024-11-18","o":5.87,"h":5.91,"l":5.75,"c":5.77,"v":444800},{"d":"2024-11-19","o":5.71,"h":5.73,"l":5.64,"c":5.71,"v":428500},{"d":"2024-11-20","o":5.66,"h":5.71,"l":5.58,"c":5.65,"v":550400},{"d":"2024-11-21","o":5.67,"h":5.77,"l":5.65,"c":5.67,"v":376300},{"d":"2024-11-22","o":5.71,"h":5.87,"l":5.69,"c":5.82,"v":523900},{"d":"2024-11-25","o":5.94,"h":6.08,"l":5.94,"c":5.96,"v":536200},{"d":"2024-11-26","o":5.93,"h":5.96,"l":5.81,"c":5.86,"v":763700},{"d":"2024-11-27","o":5.92,"h":5.98,"l":5.79,"c":5.81,"v":438300},{"d":"2024-11-29","o":5.87,"h":5.9,"l":5.82,"c":5.82,"v":262200},{"d":"2024-12-02","o":5.89,"h":6.26,"l":5.81,"c":6.13,"v":1043400},{"d":"2024-12-03","o":6.15,"h":6.16,"l":5.92,"c":6.13,"v":600100},{"d":"2024-12-04","o":6.17,"h":6.32,"l":6.11,"c":6.3,"v":709700},{"d":"2024-12-05","o":6.27,"h":6.27,"l":5.96,"c":6.02,"v":610900},{"d":"2024-12-06","o":6.1,"h":6.16,"l":5.98,"c":6.09,"v":511500},{"d":"2024-12-09","o":6.16,"h":6.24,"l":6.09,"c":6.21,"v":666400},{"d":"2024-12-10","o":6.22,"h":6.29,"l":6.1,"c":6.19,"v":752200},{"d":"2024-12-11","o":6.25,"h":6.25,"l":5.99,"c":6,"v":1375600},{"d":"2024-12-12","o":6.04,"h":6.12,"l":5.99,"c":6.04,"v":640000},{"d":"2024-12-13","o":6,"h":6.02,"l":5.77,"c":5.89,"v":451000},{"d":"2024-12-16","o":5.88,"h":5.94,"l":5.8,"c":5.81,"v":538000},{"d":"2024-12-17","o":5.78,"h":5.83,"l":5.68,"c":5.73,"v":503300},{"d":"2024-12-18","o":5.74,"h":5.8,"l":5.42,"c":5.46,"v":737700},{"d":"2024-12-19","o":5.51,"h":5.55,"l":5.38,"c":5.43,"v":397700},{"d":"2024-12-20","o":5.32,"h":5.47,"l":5.25,"c":5.3,"v":1877500},{"d":"2024-12-23","o":5.3,"h":5.39,"l":5.26,"c":5.29,"v":669000},{"d":"2024-12-24","o":5.31,"h":5.33,"l":5.26,"c":5.27,"v":189000},{"d":"2024-12-26","o":5.23,"h":5.36,"l":5.22,"c":5.33,"v":462300},{"d":"2024-12-27","o":5.31,"h":5.4,"l":5.2,"c":5.25,"v":479000},{"d":"2024-12-30","o":5.21,"h":5.29,"l":5.12,"c":5.24,"v":491200},{"d":"2024-12-31","o":5.28,"h":5.32,"l":5.2,"c":5.25,"v":407900},{"d":"2025-01-02","o":5.29,"h":5.34,"l":5.14,"c":5.19,"v":366000},{"d":"2025-01-03","o":5.2,"h":5.31,"l":5.15,"c":5.26,"v":379800},{"d":"2025-01-06","o":5.28,"h":5.37,"l":5.21,"c":5.23,"v":704100},{"d":"2025-01-07","o":5.25,"h":5.33,"l":5.1,"c":5.13,"v":1003200},{"d":"2025-01-08","o":5.1,"h":5.16,"l":5.04,"c":5.11,"v":548900},{"d":"2025-01-10","o":5.04,"h":5.07,"l":4.96,"c":5.02,"v":673200},{"d":"2025-01-13","o":4.96,"h":5.04,"l":4.93,"c":4.99,"v":790400},{"d":"2025-01-14","o":5.04,"h":5.14,"l":5.03,"c":5.12,"v":636400},{"d":"2025-01-15","o":5.27,"h":5.31,"l":5.14,"c":5.18,"v":504000},{"d":"2025-01-16","o":5.18,"h":5.22,"l":5.15,"c":5.21,"v":577500},{"d":"2025-01-17","o":5.28,"h":5.29,"l":5.18,"c":5.2,"v":511200},{"d":"2025-01-21","o":5.29,"h":5.4,"l":5.25,"c":5.35,"v":738000},{"d":"2025-01-22","o":5.35,"h":5.35,"l":5.24,"c":5.25,"v":454600},{"d":"2025-01-23","o":5.2,"h":5.36,"l":5.2,"c":5.29,"v":641100},{"d":"2025-01-24","o":5.29,"h":5.31,"l":5.23,"c":5.24,"v":470800},{"d":"2025-01-27","o":5.24,"h":5.43,"l":5.24,"c":5.35,"v":715700},{"d":"2025-01-28","o":5.32,"h":5.39,"l":5.22,"c":5.27,"v":470800},{"d":"2025-01-29","o":5.25,"h":5.32,"l":5.22,"c":5.28,"v":577200},{"d":"2025-01-30","o":5.34,"h":5.42,"l":5.29,"c":5.32,"v":605900},{"d":"2025-01-31","o":5.33,"h":5.35,"l":5.21,"c":5.26,"v":549600},{"d":"2025-02-03","o":5.13,"h":5.2,"l":5.06,"c":5.09,"v":570300},{"d":"2025-02-04","o":5.08,"h":5.18,"l":5.05,"c":5.17,"v":491200},{"d":"2025-02-05","o":5.18,"h":5.22,"l":5.11,"c":5.14,"v":487000},{"d":"2025-02-06","o":5.18,"h":5.18,"l":5.09,"c":5.1,"v":433100},{"d":"2025-02-07","o":5.08,"h":5.1,"l":4.95,"c":4.99,"v":428200},{"d":"2025-02-10","o":4.99,"h":5.05,"l":4.97,"c":4.99,"v":606000},{"d":"2025-02-11","o":4.97,"h":5.12,"l":4.97,"c":5.08,"v":753300},{"d":"2025-02-12","o":5,"h":5.12,"l":4.99,"c":5.09,"v":570900},{"d":"2025-02-13","o":5.14,"h":5.19,"l":5.11,"c":5.17,"v":1089700},{"d":"2025-02-14","o":5.21,"h":5.42,"l":5.21,"c":5.37,"v":652700},{"d":"2025-02-18","o":5.37,"h":5.68,"l":5.36,"c":5.65,"v":729300},{"d":"2025-02-19","o":5.58,"h":5.62,"l":5.47,"c":5.56,"v":790000},{"d":"2025-02-20","o":5.5,"h":5.63,"l":5.5,"c":5.52,"v":876600},{"d":"2025-02-21","o":4.66,"h":4.66,"l":4.34,"c":4.56,"v":3297100},{"d":"2025-02-24","o":4.57,"h":4.65,"l":4.39,"c":4.4,"v":1586400},{"d":"2025-02-25","o":4.43,"h":4.61,"l":4.3,"c":4.51,"v":1491200},{"d":"2025-02-26","o":4.49,"h":4.63,"l":4.48,"c":4.55,"v":1056900},{"d":"2025-02-27","o":4.53,"h":4.7,"l":4.5,"c":4.64,"v":1058200},{"d":"2025-02-28","o":4.68,"h":4.78,"l":4.62,"c":4.67,"v":1045300},{"d":"2025-03-03","o":4.68,"h":4.76,"l":4.49,"c":4.49,"v":1350100},{"d":"2025-03-04","o":4.43,"h":4.57,"l":4.4,"c":4.41,"v":1588200},{"d":"2025-03-05","o":4.48,"h":4.6,"l":4.39,"c":4.44,"v":1367700},{"d":"2025-03-06","o":4.41,"h":4.64,"l":4.38,"c":4.52,"v":919500},{"d":"2025-03-07","o":4.5,"h":4.82,"l":4.49,"c":4.71,"v":933500},{"d":"2025-03-10","o":4.65,"h":4.91,"l":4.65,"c":4.82,"v":1203900},{"d":"2025-03-11","o":4.84,"h":4.89,"l":4.76,"c":4.78,"v":1107800},{"d":"2025-03-12","o":4.88,"h":4.93,"l":4.74,"c":4.75,"v":1557800},{"d":"2025-03-13","o":4.7,"h":4.82,"l":4.63,"c":4.71,"v":1035400},{"d":"2025-03-14","o":4.67,"h":4.7,"l":4.51,"c":4.52,"v":803000},{"d":"2025-03-17","o":4.52,"h":4.63,"l":4.5,"c":4.58,"v":816300},{"d":"2025-03-18","o":4.56,"h":4.59,"l":4.43,"c":4.46,"v":937700},{"d":"2025-03-19","o":4.44,"h":4.59,"l":4.42,"c":4.56,"v":564100},{"d":"2025-03-20","o":4.51,"h":4.59,"l":4.49,"c":4.56,"v":723100},{"d":"2025-03-21","o":4.49,"h":4.5,"l":4.32,"c":4.34,"v":2128600},{"d":"2025-03-24","o":4.45,"h":4.49,"l":4.38,"c":4.44,"v":989600},{"d":"2025-03-25","o":4.43,"h":4.47,"l":4.36,"c":4.38,"v":711500},{"d":"2025-03-26","o":4.39,"h":4.45,"l":4.33,"c":4.4,"v":525700},{"d":"2025-03-27","o":4.39,"h":4.56,"l":4.38,"c":4.51,"v":732600},{"d":"2025-03-28","o":4.5,"h":4.52,"l":4.32,"c":4.37,"v":677500},{"d":"2025-03-31","o":4.32,"h":4.42,"l":4.16,"c":4.19,"v":990600},{"d":"2025-04-01","o":4.22,"h":4.26,"l":4.05,"c":4.25,"v":952200},{"d":"2025-04-02","o":4.18,"h":4.29,"l":4.16,"c":4.28,"v":576800},{"d":"2025-04-03","o":4.12,"h":4.14,"l":3.99,"c":4.02,"v":1119700},{"d":"2025-04-04","o":3.89,"h":3.95,"l":3.79,"c":3.88,"v":1084900},{"d":"2025-04-07","o":3.72,"h":3.97,"l":3.65,"c":3.71,"v":1130800},{"d":"2025-04-08","o":3.87,"h":3.89,"l":3.52,"c":3.53,"v":1079800},{"d":"2025-04-09","o":3.5,"h":3.96,"l":3.47,"c":3.88,"v":1642800},{"d":"2025-04-10","o":3.77,"h":3.82,"l":3.58,"c":3.63,"v":682500},{"d":"2025-04-11","o":3.64,"h":3.66,"l":3.49,"c":3.65,"v":737100},{"d":"2025-04-14","o":3.75,"h":3.75,"l":3.62,"c":3.72,"v":600600},{"d":"2025-04-15","o":3.68,"h":3.79,"l":3.68,"c":3.69,"v":751100},{"d":"2025-04-16","o":3.69,"h":3.76,"l":3.55,"c":3.6,"v":651800},{"d":"2025-04-17","o":3.6,"h":3.69,"l":3.59,"c":3.61,"v":782100},{"d":"2025-04-21","o":3.58,"h":3.64,"l":3.5,"c":3.59,"v":635800},{"d":"2025-04-22","o":3.64,"h":3.8,"l":3.63,"c":3.77,"v":780500},{"d":"2025-04-23","o":3.92,"h":3.94,"l":3.75,"c":3.76,"v":598500},{"d":"2025-04-24","o":3.78,"h":3.9,"l":3.72,"c":3.88,"v":625700},{"d":"2025-04-25","o":3.85,"h":3.91,"l":3.79,"c":3.9,"v":434900},{"d":"2025-04-28","o":3.91,"h":3.95,"l":3.75,"c":3.82,"v":544000},{"d":"2025-04-29","o":3.81,"h":3.93,"l":3.81,"c":3.92,"v":536200},{"d":"2025-04-30","o":3.84,"h":3.87,"l":3.78,"c":3.86,"v":573900},{"d":"2025-05-01","o":3.87,"h":3.89,"l":3.81,"c":3.86,"v":474900},{"d":"2025-05-02","o":3.72,"h":3.75,"l":3.51,"c":3.67,"v":1139900},{"d":"2025-05-05","o":3.65,"h":3.66,"l":3.45,"c":3.46,"v":1204700},{"d":"2025-05-06","o":3.41,"h":3.6,"l":3.41,"c":3.57,"v":799900},{"d":"2025-05-07","o":3.63,"h":3.64,"l":3.51,"c":3.55,"v":980700},{"d":"2025-05-08","o":3.6,"h":3.77,"l":3.57,"c":3.72,"v":616900},{"d":"2025-05-09","o":3.74,"h":3.78,"l":3.7,"c":3.73,"v":542000},{"d":"2025-05-12","o":3.87,"h":4,"l":3.86,"c":3.88,"v":756600},{"d":"2025-05-13","o":3.93,"h":3.95,"l":3.88,"c":3.92,"v":495400},{"d":"2025-05-14","o":3.9,"h":3.92,"l":3.83,"c":3.86,"v":932500},{"d":"2025-05-15","o":3.87,"h":3.92,"l":3.84,"c":3.9,"v":1037700},{"d":"2025-05-16","o":3.91,"h":3.94,"l":3.85,"c":3.86,"v":951700},{"d":"2025-05-19","o":3.8,"h":3.81,"l":3.69,"c":3.79,"v":889300},{"d":"2025-05-20","o":3.8,"h":3.83,"l":3.77,"c":3.78,"v":398700},{"d":"2025-05-21","o":3.75,"h":3.77,"l":3.59,"c":3.62,"v":686600},{"d":"2025-05-22","o":3.6,"h":3.66,"l":3.58,"c":3.65,"v":552700},{"d":"2025-05-23","o":3.5,"h":3.57,"l":3.45,"c":3.46,"v":1058200},{"d":"2025-05-27","o":3.52,"h":3.58,"l":3.48,"c":3.57,"v":709600},{"d":"2025-05-28","o":3.58,"h":3.59,"l":3.51,"c":3.54,"v":677600},{"d":"2025-05-29","o":3.59,"h":3.61,"l":3.54,"c":3.59,"v":468800},{"d":"2025-05-30","o":3.58,"h":3.6,"l":3.54,"c":3.59,"v":2456600},{"d":"2025-06-02","o":3.56,"h":3.56,"l":3.46,"c":3.47,"v":678800},{"d":"2025-06-03","o":3.48,"h":3.64,"l":3.43,"c":3.62,"v":812300},{"d":"2025-06-04","o":3.63,"h":3.67,"l":3.56,"c":3.65,"v":656400},{"d":"2025-06-05","o":3.65,"h":3.78,"l":3.64,"c":3.7,"v":847800},{"d":"2025-06-06","o":3.76,"h":3.81,"l":3.73,"c":3.75,"v":502600},{"d":"2025-06-09","o":3.8,"h":3.88,"l":3.78,"c":3.81,"v":646000},{"d":"2025-06-10","o":3.82,"h":3.86,"l":3.75,"c":3.79,"v":764400},{"d":"2025-06-11","o":3.81,"h":3.82,"l":3.73,"c":3.77,"v":706700},{"d":"2025-06-12","o":3.73,"h":3.76,"l":3.7,"c":3.72,"v":660700},{"d":"2025-06-13","o":3.65,"h":3.68,"l":3.56,"c":3.58,"v":568000},{"d":"2025-06-16","o":3.63,"h":3.63,"l":3.52,"c":3.55,"v":969300},{"d":"2025-06-17","o":3.51,"h":3.56,"l":3.43,"c":3.44,"v":641400},{"d":"2025-06-18","o":3.43,"h":3.48,"l":3.38,"c":3.39,"v":1065200},{"d":"2025-06-20","o":3.42,"h":3.42,"l":3.32,"c":3.37,"v":2302000},{"d":"2025-06-23","o":3.36,"h":3.47,"l":3.35,"c":3.46,"v":815900},{"d":"2025-06-24","o":3.5,"h":3.55,"l":3.47,"c":3.48,"v":679300},{"d":"2025-06-25","o":3.49,"h":3.52,"l":3.46,"c":3.48,"v":662300},{"d":"2025-06-26","o":3.51,"h":3.59,"l":3.48,"c":3.56,"v":954000},{"d":"2025-06-27","o":3.56,"h":3.63,"l":3.55,"c":3.58,"v":816400},{"d":"2025-06-30","o":3.6,"h":3.63,"l":3.56,"c":3.58,"v":722000},{"d":"2025-07-01","o":3.57,"h":3.89,"l":3.56,"c":3.84,"v":1015400},{"d":"2025-07-02","o":3.86,"h":4,"l":3.82,"c":3.91,"v":1247800},{"d":"2025-07-03","o":3.95,"h":4.01,"l":3.9,"c":3.99,"v":424500},{"d":"2025-07-07","o":3.96,"h":4.03,"l":3.84,"c":3.86,"v":848900},{"d":"2025-07-08","o":3.89,"h":4,"l":3.88,"c":3.89,"v":645200},{"d":"2025-07-09","o":3.91,"h":3.92,"l":3.82,"c":3.84,"v":567400},{"d":"2025-07-10","o":3.84,"h":3.95,"l":3.83,"c":3.89,"v":595200},{"d":"2025-07-11","o":3.86,"h":3.9,"l":3.8,"c":3.82,"v":401700},{"d":"2025-07-14","o":3.8,"h":3.83,"l":3.72,"c":3.77,"v":386700},{"d":"2025-07-15","o":3.81,"h":3.82,"l":3.65,"c":3.65,"v":473600},{"d":"2025-07-16","o":3.66,"h":3.72,"l":3.6,"c":3.68,"v":465400},{"d":"2025-07-17","o":3.69,"h":3.81,"l":3.69,"c":3.79,"v":571400},{"d":"2025-07-18","o":3.81,"h":3.84,"l":3.72,"c":3.75,"v":802600},{"d":"2025-07-21","o":3.76,"h":3.81,"l":3.75,"c":3.77,"v":494200},{"d":"2025-07-22","o":3.78,"h":3.96,"l":3.78,"c":3.92,"v":500200},{"d":"2025-07-23","o":3.95,"h":4.02,"l":3.91,"c":4.02,"v":487400},{"d":"2025-07-24","o":3.98,"h":4.02,"l":3.92,"c":3.93,"v":544500},{"d":"2025-07-25","o":3.96,"h":4.01,"l":3.9,"c":4,"v":343100},{"d":"2025-07-28","o":4,"h":4.05,"l":3.96,"c":4,"v":437500},{"d":"2025-07-29","o":4.05,"h":4.05,"l":3.88,"c":3.88,"v":395100},{"d":"2025-07-30","o":3.9,"h":3.93,"l":3.76,"c":3.78,"v":660100},{"d":"2025-07-31","o":3.77,"h":3.8,"l":3.72,"c":3.75,"v":557800},{"d":"2025-08-01","o":3.71,"h":3.75,"l":3.4,"c":3.44,"v":1464000},{"d":"2025-08-04","o":3.47,"h":3.55,"l":3.43,"c":3.49,"v":693400},{"d":"2025-08-05","o":3.5,"h":3.54,"l":3.47,"c":3.54,"v":753100},{"d":"2025-08-06","o":3.55,"h":3.62,"l":3.52,"c":3.6,"v":560000},{"d":"2025-08-07","o":3.63,"h":3.67,"l":3.56,"c":3.58,"v":454000},{"d":"2025-08-08","o":3.61,"h":3.72,"l":3.61,"c":3.64,"v":523900},{"d":"2025-08-11","o":3.65,"h":3.7,"l":3.6,"c":3.67,"v":438700},{"d":"2025-08-12","o":3.7,"h":3.82,"l":3.7,"c":3.8,"v":496900},{"d":"2025-08-13","o":3.81,"h":3.94,"l":3.81,"c":3.91,"v":686700},{"d":"2025-08-14","o":3.85,"h":3.92,"l":3.77,"c":3.91,"v":563300},{"d":"2025-08-15","o":3.94,"h":3.94,"l":3.85,"c":3.89,"v":398100},{"d":"2025-08-18","o":3.9,"h":3.93,"l":3.83,"c":3.84,"v":476200},{"d":"2025-08-19","o":3.86,"h":3.93,"l":3.86,"c":3.89,"v":424600},{"d":"2025-08-20","o":3.89,"h":3.91,"l":3.85,"c":3.88,"v":584500},{"d":"2025-08-21","o":3.83,"h":3.99,"l":3.82,"c":3.92,"v":936700},{"d":"2025-08-22","o":3.87,"h":4.05,"l":3.85,"c":4.01,"v":699300},{"d":"2025-08-25","o":4,"h":4.04,"l":3.97,"c":3.97,"v":345400},{"d":"2025-08-26","o":3.98,"h":4.01,"l":3.91,"c":3.92,"v":288600},{"d":"2025-08-27","o":3.9,"h":3.98,"l":3.9,"c":3.97,"v":481200},{"d":"2025-08-28","o":3.98,"h":4.01,"l":3.94,"c":3.98,"v":386200},{"d":"2025-08-29","o":3.97,"h":4.03,"l":3.96,"c":4.02,"v":412800},{"d":"2025-09-02","o":3.95,"h":3.99,"l":3.92,"c":3.95,"v":560000},{"d":"2025-09-03","o":3.93,"h":3.99,"l":3.9,"c":3.93,"v":393300},{"d":"2025-09-04","o":3.94,"h":4.03,"l":3.93,"c":4.03,"v":547000},{"d":"2025-09-05","o":4.05,"h":4.14,"l":4.01,"c":4.04,"v":413300},{"d":"2025-09-08","o":4.05,"h":4.06,"l":4.01,"c":4.04,"v":420300},{"d":"2025-09-09","o":4.02,"h":4.06,"l":3.99,"c":4,"v":483300},{"d":"2025-09-10","o":4,"h":4,"l":3.93,"c":3.96,"v":455800},{"d":"2025-09-11","o":3.99,"h":4.14,"l":3.99,"c":4.13,"v":644400},{"d":"2025-09-12","o":4.12,"h":4.15,"l":4,"c":4.01,"v":407900},{"d":"2025-09-15","o":4.02,"h":4.03,"l":3.97,"c":4,"v":517100},{"d":"2025-09-16","o":3.99,"h":4.01,"l":3.97,"c":3.99,"v":434300},{"d":"2025-09-17","o":3.99,"h":4.26,"l":3.99,"c":4.1,"v":650600},{"d":"2025-09-18","o":4.12,"h":4.26,"l":4.12,"c":4.2,"v":533300},{"d":"2025-09-19","o":4.22,"h":4.24,"l":4.1,"c":4.1,"v":1580500},{"d":"2025-09-22","o":4.07,"h":4.1,"l":4.03,"c":4.04,"v":530200},{"d":"2025-09-23","o":4.07,"h":4.15,"l":4.06,"c":4.08,"v":556400},{"d":"2025-09-24","o":4.08,"h":4.11,"l":4.04,"c":4.06,"v":471100},{"d":"2025-09-25","o":4.03,"h":4.07,"l":4.01,"c":4.01,"v":353900},{"d":"2025-09-26","o":4,"h":4.07,"l":4,"c":4.06,"v":569500},{"d":"2025-09-29","o":4.08,"h":4.08,"l":3.99,"c":3.99,"v":655500},{"d":"2025-09-30","o":3.98,"h":4.03,"l":3.97,"c":3.99,"v":843200},{"d":"2025-10-01","o":3.97,"h":4.1,"l":3.97,"c":4.07,"v":651500},{"d":"2025-10-02","o":4.06,"h":4.08,"l":4,"c":4.06,"v":493800},{"d":"2025-10-03","o":4.06,"h":4.2,"l":4.03,"c":4.13,"v":557400},{"d":"2025-10-06","o":4.14,"h":4.16,"l":4.06,"c":4.06,"v":602200},{"d":"2025-10-07","o":4.07,"h":4.12,"l":3.97,"c":3.97,"v":652200},{"d":"2025-10-08","o":3.99,"h":4.06,"l":3.96,"c":3.99,"v":638800},{"d":"2025-10-09","o":4,"h":4.02,"l":3.91,"c":3.91,"v":717900},{"d":"2025-10-10","o":3.92,"h":3.95,"l":3.73,"c":3.73,"v":772600},{"d":"2025-10-13","o":3.8,"h":3.86,"l":3.79,"c":3.83,"v":422600},{"d":"2025-10-14","o":3.78,"h":3.85,"l":3.74,"c":3.78,"v":516000},{"d":"2025-10-15","o":3.81,"h":3.83,"l":3.74,"c":3.81,"v":636200},{"d":"2025-10-16","o":3.8,"h":3.83,"l":3.77,"c":3.81,"v":562600},{"d":"2025-10-17","o":3.79,"h":3.87,"l":3.79,"c":3.81,"v":380200},{"d":"2025-10-20","o":3.85,"h":3.92,"l":3.85,"c":3.92,"v":445900},{"d":"2025-10-21","o":3.93,"h":4,"l":3.91,"c":3.99,"v":459000},{"d":"2025-10-22","o":3.98,"h":4.04,"l":3.97,"c":4.02,"v":388400},{"d":"2025-10-23","o":4.04,"h":4.13,"l":4.03,"c":4.08,"v":450500},{"d":"2025-10-24","o":4.14,"h":4.18,"l":4.11,"c":4.14,"v":338100},{"d":"2025-10-27","o":4.18,"h":4.18,"l":4.05,"c":4.07,"v":418900},{"d":"2025-10-28","o":4.02,"h":4.09,"l":4,"c":4.07,"v":427300},{"d":"2025-10-29","o":4.04,"h":4.07,"l":3.88,"c":3.91,"v":597300},{"d":"2025-10-30","o":3.87,"h":3.95,"l":3.87,"c":3.91,"v":360500},{"d":"2025-10-31","o":3.8,"h":3.9,"l":3.45,"c":3.76,"v":1479600},{"d":"2025-11-03","o":3.76,"h":3.8,"l":3.64,"c":3.65,"v":678000},{"d":"2025-11-04","o":3.64,"h":3.68,"l":3.58,"c":3.61,"v":829500},{"d":"2025-11-05","o":3.64,"h":3.73,"l":3.58,"c":3.73,"v":724100},{"d":"2025-11-06","o":3.7,"h":3.73,"l":3.46,"c":3.48,"v":825800},{"d":"2025-11-07","o":3.48,"h":3.49,"l":3.42,"c":3.44,"v":923100},{"d":"2025-11-10","o":3.46,"h":3.5,"l":3.41,"c":3.44,"v":821300},{"d":"2025-11-11","o":3.45,"h":3.5,"l":3.43,"c":3.43,"v":590800},{"d":"2025-11-12","o":3.45,"h":3.54,"l":3.45,"c":3.46,"v":710300},{"d":"2025-11-13","o":3.45,"h":3.56,"l":3.44,"c":3.48,"v":806000},{"d":"2025-11-14","o":3.47,"h":3.52,"l":3.41,"c":3.42,"v":869900},{"d":"2025-11-17","o":3.42,"h":3.43,"l":3.32,"c":3.32,"v":994200},{"d":"2025-11-18","o":3.32,"h":3.35,"l":3.3,"c":3.34,"v":1182800},{"d":"2025-11-19","o":3.41,"h":3.41,"l":3.29,"c":3.31,"v":1287700},{"d":"2025-11-20","o":3.35,"h":3.4,"l":3.27,"c":3.27,"v":1085000},{"d":"2025-11-21","o":3.2,"h":3.37,"l":3.2,"c":3.32,"v":1600000},{"d":"2025-11-24","o":3.29,"h":3.41,"l":3.26,"c":3.35,"v":1302100},{"d":"2025-11-25","o":3.35,"h":3.46,"l":3.35,"c":3.45,"v":895800},{"d":"2025-11-26","o":3.43,"h":3.46,"l":3.41,"c":3.43,"v":369800},{"d":"2025-11-28","o":3.42,"h":3.45,"l":3.39,"c":3.44,"v":359500},{"d":"2025-12-01","o":3.42,"h":3.49,"l":3.42,"c":3.48,"v":891000},{"d":"2025-12-02","o":3.48,"h":3.52,"l":3.45,"c":3.49,"v":637500},{"d":"2025-12-03","o":3.5,"h":3.64,"l":3.5,"c":3.63,"v":558100},{"d":"2025-12-04","o":3.62,"h":3.65,"l":3.55,"c":3.56,"v":650400},{"d":"2025-12-05","o":3.54,"h":3.6,"l":3.54,"c":3.59,"v":384300},{"d":"2025-12-08","o":3.59,"h":3.6,"l":3.52,"c":3.53,"v":566400},{"d":"2025-12-09","o":3.55,"h":3.64,"l":3.54,"c":3.61,"v":750000},{"d":"2025-12-10","o":3.59,"h":3.82,"l":3.59,"c":3.75,"v":1572100},{"d":"2025-12-11","o":3.77,"h":3.86,"l":3.77,"c":3.82,"v":674000},{"d":"2025-12-12","o":3.83,"h":3.86,"l":3.77,"c":3.79,"v":590300},{"d":"2025-12-15","o":3.81,"h":3.82,"l":3.74,"c":3.79,"v":1072600},{"d":"2025-12-16","o":3.79,"h":3.82,"l":3.75,"c":3.77,"v":797800},{"d":"2025-12-17","o":3.78,"h":3.83,"l":3.77,"c":3.78,"v":737600},{"d":"2025-12-18","o":3.83,"h":3.89,"l":3.8,"c":3.84,"v":716400},{"d":"2025-12-19","o":3.82,"h":3.85,"l":3.77,"c":3.79,"v":2119000},{"d":"2025-12-22","o":3.79,"h":3.86,"l":3.66,"c":3.67,"v":997100},{"d":"2025-12-23","o":3.66,"h":3.69,"l":3.62,"c":3.67,"v":861400},{"d":"2025-12-24","o":3.68,"h":3.7,"l":3.66,"c":3.69,"v":331200},{"d":"2025-12-26","o":3.68,"h":3.75,"l":3.68,"c":3.73,"v":457100},{"d":"2025-12-29","o":3.72,"h":3.75,"l":3.7,"c":3.75,"v":648100},{"d":"2025-12-30","o":3.74,"h":3.78,"l":3.73,"c":3.74,"v":445000},{"d":"2025-12-31","o":3.75,"h":3.77,"l":3.72,"c":3.73,"v":313800},{"d":"2026-01-02","o":3.77,"h":3.78,"l":3.68,"c":3.69,"v":757800},{"d":"2026-01-05","o":3.69,"h":3.76,"l":3.68,"c":3.69,"v":555600},{"d":"2026-01-06","o":3.67,"h":3.77,"l":3.63,"c":3.76,"v":972300},{"d":"2026-01-07","o":3.79,"h":3.82,"l":3.74,"c":3.79,"v":521200},{"d":"2026-01-08","o":3.77,"h":3.89,"l":3.77,"c":3.87,"v":551100},{"d":"2026-01-09","o":3.88,"h":3.96,"l":3.79,"c":3.93,"v":603700},{"d":"2026-01-12","o":3.9,"h":3.96,"l":3.88,"c":3.94,"v":671000},{"d":"2026-01-13","o":3.95,"h":4.04,"l":3.93,"c":4.01,"v":744700},{"d":"2026-01-14","o":4.01,"h":4.07,"l":3.98,"c":4,"v":802200},{"d":"2026-01-15","o":4.02,"h":4.14,"l":4.01,"c":4.13,"v":624300},{"d":"2026-01-16","o":4.11,"h":4.15,"l":4.02,"c":4.03,"v":656300},{"d":"2026-01-20","o":3.95,"h":3.99,"l":3.93,"c":3.93,"v":499600},{"d":"2026-01-21","o":3.95,"h":4.04,"l":3.95,"c":4.03,"v":554100},{"d":"2026-01-22","o":4.01,"h":4.11,"l":4.01,"c":4.04,"v":562500},{"d":"2026-01-23","o":4.03,"h":4.05,"l":3.93,"c":3.93,"v":435700},{"d":"2026-01-26","o":3.95,"h":3.98,"l":3.91,"c":3.96,"v":445500},{"d":"2026-01-27","o":3.96,"h":3.96,"l":3.9,"c":3.92,"v":416600},{"d":"2026-01-28","o":3.92,"h":3.95,"l":3.84,"c":3.86,"v":622700},{"d":"2026-01-29","o":3.86,"h":3.91,"l":3.82,"c":3.91,"v":482000},{"d":"2026-01-30","o":3.87,"h":3.95,"l":3.86,"c":3.91,"v":499800},{"d":"2026-02-02","o":3.91,"h":4.02,"l":3.89,"c":3.97,"v":547300},{"d":"2026-02-03","o":3.98,"h":4.08,"l":3.95,"c":3.98,"v":578100},{"d":"2026-02-04","o":4,"h":4.08,"l":4,"c":4.07,"v":822700},{"d":"2026-02-05","o":4.07,"h":4.08,"l":3.96,"c":4.01,"v":788000},{"d":"2026-02-06","o":4.02,"h":4.09,"l":4.02,"c":4.06,"v":1031600},{"d":"2026-02-09","o":4.07,"h":4.11,"l":4.04,"c":4.05,"v":690100},{"d":"2026-02-10","o":4.07,"h":4.21,"l":4.07,"c":4.18,"v":849600},{"d":"2026-02-11","o":4.2,"h":4.27,"l":4.14,"c":4.14,"v":480700},{"d":"2026-02-12","o":4.16,"h":4.2,"l":4.02,"c":4.06,"v":467100},{"d":"2026-02-13","o":4.07,"h":4.17,"l":4.04,"c":4.11,"v":351800},{"d":"2026-02-17","o":4.09,"h":4.13,"l":4.04,"c":4.12,"v":415100},{"d":"2026-02-18","o":4.13,"h":4.24,"l":4.12,"c":4.21,"v":629400},{"d":"2026-02-19","o":4.18,"h":4.21,"l":4.14,"c":4.14,"v":628700},{"d":"2026-02-20","o":4.21,"h":4.3,"l":4.14,"c":4.22,"v":603000},{"d":"2026-02-23","o":4.21,"h":4.21,"l":4.01,"c":4.01,"v":656100},{"d":"2026-02-24","o":4.02,"h":4.15,"l":4.02,"c":4.1,"v":619200},{"d":"2026-02-25","o":4.14,"h":4.17,"l":4.04,"c":4.14,"v":449000},{"d":"2026-02-26","o":4.11,"h":4.18,"l":4.1,"c":4.12,"v":916300},{"d":"2026-02-27","o":4.09,"h":4.12,"l":4.04,"c":4.07,"v":690700},{"d":"2026-03-02","o":4.03,"h":4.08,"l":3.98,"c":4.06,"v":765600},{"d":"2026-03-03","o":3.98,"h":4.03,"l":3.93,"c":4,"v":575600},{"d":"2026-03-04","o":4.06,"h":4.1,"l":3.99,"c":4.04,"v":577000},{"d":"2026-03-05","o":4.01,"h":4.08,"l":3.98,"c":4.02,"v":791600},{"d":"2026-03-06","o":3.95,"h":3.99,"l":3.9,"c":3.91,"v":876300},{"d":"2026-03-09","o":3.57,"h":3.72,"l":3.41,"c":3.67,"v":1665000},{"d":"2026-03-10","o":3.7,"h":3.71,"l":3.56,"c":3.63,"v":1715500},{"d":"2026-03-11","o":3.61,"h":3.66,"l":3.48,"c":3.51,"v":1137900},{"d":"2026-03-12","o":3.51,"h":3.51,"l":3.4,"c":3.4,"v":1406800},{"d":"2026-03-13","o":3.44,"h":3.45,"l":3.35,"c":3.38,"v":981600},{"d":"2026-03-16","o":3.41,"h":3.41,"l":3.23,"c":3.24,"v":2045400},{"d":"2026-03-17","o":3.28,"h":3.34,"l":3.19,"c":3.21,"v":2644700},{"d":"2026-03-18","o":3.2,"h":3.21,"l":3.05,"c":3.06,"v":2468100},{"d":"2026-03-19","o":3.04,"h":3.07,"l":2.99,"c":3.02,"v":1604700},{"d":"2026-03-20","o":2.95,"h":2.98,"l":2.84,"c":2.87,"v":2821000},{"d":"2026-03-23","o":2.97,"h":3,"l":2.88,"c":2.91,"v":1919500},{"d":"2026-03-24","o":2.87,"h":2.99,"l":2.87,"c":2.95,"v":1108100},{"d":"2026-03-25","o":3,"h":3.02,"l":2.92,"c":3,"v":1094700},{"d":"2026-03-26","o":2.96,"h":3.02,"l":2.89,"c":2.91,"v":1450000},{"d":"2026-03-27","o":2.9,"h":2.95,"l":2.85,"c":2.94,"v":1374100},{"d":"2026-03-30","o":2.95,"h":2.95,"l":2.88,"c":2.91,"v":1046800},{"d":"2026-03-31","o":2.96,"h":3.01,"l":2.89,"c":3,"v":1340577},{"d":"2026-04-01","o":3.01,"h":3.02,"l":2.92,"c":2.93,"v":1045467},{"d":"2026-04-02","o":2.9,"h":2.93,"l":2.83,"c":2.88,"v":1063985},{"d":"2026-04-06","o":2.88,"h":2.91,"l":2.85,"c":2.89,"v":1646125},{"d":"2026-04-07","o":2.89,"h":2.91,"l":2.81,"c":2.84,"v":939944},{"d":"2026-04-08","o":2.96,"h":2.96,"l":2.88,"c":2.91,"v":1500904},{"d":"2026-04-09","o":2.88,"h":2.91,"l":2.84,"c":2.9,"v":1287506},{"d":"2026-04-10","o":2.91,"h":3.01,"l":2.91,"c":3.01,"v":1299977},{"d":"2026-04-13","o":2.98,"h":3.01,"l":2.93,"c":2.97,"v":876696},{"d":"2026-04-14","o":2.98,"h":3.17,"l":2.97,"c":3.14,"v":1279127},{"d":"2026-04-15","o":3.13,"h":3.22,"l":3.12,"c":3.2,"v":764956},{"d":"2026-04-16","o":3.18,"h":3.26,"l":3.19,"c":3.24,"v":892724},{"d":"2026-04-17","o":3.28,"h":3.41,"l":3.28,"c":3.35,"v":742904},{"d":"2026-04-20","o":3.35,"h":3.39,"l":3.31,"c":3.32,"v":529138},{"d":"2026-04-21","o":3.32,"h":3.39,"l":3.27,"c":3.29,"v":644003},{"d":"2026-04-22","o":3.3,"h":3.33,"l":3.28,"c":3.32,"v":419054},{"d":"2026-04-23","o":3.3,"h":3.32,"l":3.22,"c":3.25,"v":319848},{"d":"2026-04-24","o":3.24,"h":3.31,"l":3.23,"c":3.31,"v":362405},{"d":"2026-04-27","o":3.28,"h":3.36,"l":3.28,"c":3.28,"v":602136},{"d":"2026-04-28","o":3.29,"h":3.38,"l":3.27,"c":3.37,"v":443818},{"d":"2026-04-29","o":3.33,"h":3.34,"l":3.19,"c":3.24,"v":519885},{"d":"2026-04-30","o":3.23,"h":3.27,"l":3.17,"c":3.21,"v":880625},{"d":"2026-05-01","o":3.45,"h":3.96,"l":3.45,"c":3.95,"v":3389254},{"d":"2026-05-04","o":3.91,"h":4.1,"l":3.87,"c":4,"v":1950440},{"d":"2026-05-05","o":4,"h":4.1,"l":3.87,"c":4.02,"v":1092572},{"d":"2026-05-06","o":4.04,"h":4.11,"l":4,"c":4.03,"v":773990},{"d":"2026-05-07","o":4.03,"h":4.16,"l":4.01,"c":4.06,"v":745679},{"d":"2026-05-08","o":4.07,"h":4.14,"l":4.02,"c":4.04,"v":612670},{"d":"2026-05-11","o":4.02,"h":4.03,"l":3.91,"c":3.92,"v":1124092},{"d":"2026-05-12","o":3.91,"h":3.97,"l":3.86,"c":3.92,"v":1121895},{"d":"2026-05-13","o":3.9,"h":3.94,"l":3.81,"c":3.87,"v":720593},{"d":"2026-05-14","o":3.88,"h":3.98,"l":3.88,"c":3.92,"v":789797},{"d":"2026-05-15","o":3.84,"h":3.88,"l":3.73,"c":3.76,"v":1078573},{"d":"2026-05-18","o":3.78,"h":3.86,"l":3.77,"c":3.82,"v":667725},{"d":"2026-05-19","o":3.8,"h":3.87,"l":3.75,"c":3.76,"v":657500}]