[{"d":"2007-05-10","o":21.1,"h":21.99,"l":20.6,"c":21.1,"v":20007900},{"d":"2007-05-11","o":21.13,"h":22.4,"l":21.13,"c":21.85,"v":3692100},{"d":"2007-05-14","o":22,"h":22.65,"l":21.85,"c":22.3,"v":1652800},{"d":"2007-05-15","o":21.85,"h":22.42,"l":20.73,"c":21,"v":2002500},{"d":"2007-05-16","o":22.49,"h":23.4,"l":22.4,"c":22.94,"v":5229300},{"d":"2007-05-17","o":23.34,"h":24.05,"l":22.94,"c":23.01,"v":2501800},{"d":"2007-05-18","o":23.25,"h":23.45,"l":22.35,"c":22.99,"v":1392700},{"d":"2007-05-21","o":23,"h":23.84,"l":22.7,"c":23.65,"v":1066200},{"d":"2007-05-22","o":23.65,"h":24.4,"l":23.26,"c":23.95,"v":1476300},{"d":"2007-05-23","o":24.26,"h":24.6,"l":23.8,"c":23.9,"v":888400},{"d":"2007-05-24","o":23.97,"h":24,"l":22.5,"c":23.05,"v":1107100},{"d":"2007-05-25","o":22.95,"h":23.99,"l":22.95,"c":23.51,"v":400100},{"d":"2007-05-29","o":24.04,"h":24.09,"l":23.08,"c":23.24,"v":881000},{"d":"2007-05-30","o":22.76,"h":23.1,"l":22.71,"c":22.89,"v":373400},{"d":"2007-05-31","o":23,"h":23.05,"l":22.04,"c":22.9,"v":950800},{"d":"2007-06-01","o":22.6,"h":23.25,"l":22.5,"c":23.04,"v":585100},{"d":"2007-06-04","o":22.79,"h":23.75,"l":22.72,"c":23.3,"v":835200},{"d":"2007-06-05","o":22.85,"h":23.58,"l":22.8,"c":23.41,"v":591500},{"d":"2007-06-06","o":23.1,"h":23.39,"l":22.8,"c":23.11,"v":545300},{"d":"2007-06-07","o":23.04,"h":23.32,"l":22.53,"c":22.77,"v":427200},{"d":"2007-06-08","o":22.4,"h":22.48,"l":22.07,"c":22.42,"v":764900},{"d":"2007-06-11","o":22.5,"h":22.75,"l":21.51,"c":22.73,"v":547300},{"d":"2007-06-12","o":22.2,"h":22.8,"l":22.2,"c":22.63,"v":337000},{"d":"2007-06-13","o":22.65,"h":23.42,"l":22.65,"c":23.3,"v":887600},{"d":"2007-06-14","o":23.74,"h":24.25,"l":23.42,"c":23.73,"v":1291100},{"d":"2007-06-15","o":23.86,"h":24.82,"l":23.6,"c":24.71,"v":2268700},{"d":"2007-06-18","o":24.98,"h":26,"l":24.94,"c":26,"v":1625100},{"d":"2007-06-19","o":26.4,"h":26.45,"l":25.1,"c":25.51,"v":1972600},{"d":"2007-06-20","o":25.53,"h":26.2,"l":25.11,"c":25.34,"v":1421300},{"d":"2007-06-21","o":25.25,"h":25.27,"l":24.62,"c":24.91,"v":714900},{"d":"2007-06-22","o":24.55,"h":24.71,"l":24.18,"c":24.21,"v":2175000},{"d":"2007-06-25","o":24.35,"h":25.08,"l":24.19,"c":24.6,"v":551400},{"d":"2007-06-26","o":24.69,"h":24.94,"l":23.62,"c":23.93,"v":647100},{"d":"2007-06-27","o":23.35,"h":24.73,"l":23.35,"c":24.66,"v":463400},{"d":"2007-06-28","o":24.66,"h":24.92,"l":24.33,"c":24.57,"v":352500},{"d":"2007-06-29","o":24.8,"h":25.5,"l":24.66,"c":24.81,"v":506000},{"d":"2007-07-02","o":24.88,"h":25.48,"l":24.76,"c":25.38,"v":441700},{"d":"2007-07-03","o":25.55,"h":26.1,"l":25.27,"c":25.69,"v":366200},{"d":"2007-07-05","o":25.85,"h":26.45,"l":25.51,"c":26.35,"v":409300},{"d":"2007-07-06","o":26.35,"h":27.18,"l":26,"c":26.72,"v":590900},{"d":"2007-07-09","o":27.2,"h":27.34,"l":26.63,"c":26.68,"v":671900},{"d":"2007-07-10","o":26.6,"h":27.15,"l":26.35,"c":26.5,"v":596100},{"d":"2007-07-11","o":26.6,"h":27.33,"l":26.43,"c":26.76,"v":1042300},{"d":"2007-07-12","o":27.25,"h":27.32,"l":26.62,"c":26.95,"v":497200},{"d":"2007-07-13","o":26.89,"h":28.38,"l":26.76,"c":28.17,"v":710900},{"d":"2007-07-16","o":27.61,"h":29.24,"l":27.6,"c":27.76,"v":875800},{"d":"2007-07-17","o":27.98,"h":28.29,"l":27.69,"c":27.73,"v":395400},{"d":"2007-07-18","o":27.73,"h":27.88,"l":27.02,"c":27.25,"v":425300},{"d":"2007-07-19","o":27.35,"h":28.28,"l":27.35,"c":27.78,"v":718700},{"d":"2007-07-20","o":27.72,"h":27.82,"l":27.2,"c":27.25,"v":524200},{"d":"2007-07-23","o":27.4,"h":27.84,"l":27.08,"c":27.38,"v":568900},{"d":"2007-07-24","o":27.25,"h":27.25,"l":26.35,"c":26.51,"v":786600},{"d":"2007-07-25","o":26.26,"h":27,"l":24.3,"c":25.65,"v":965400},{"d":"2007-07-26","o":25.06,"h":25.36,"l":24.31,"c":25.24,"v":711900},{"d":"2007-07-27","o":24.77,"h":25.87,"l":24.53,"c":25.28,"v":503300},{"d":"2007-07-30","o":26,"h":26.48,"l":25.46,"c":26.03,"v":668100},{"d":"2007-07-31","o":26.69,"h":27,"l":25.85,"c":25.95,"v":571800},{"d":"2007-08-01","o":25.85,"h":26.09,"l":24.33,"c":25.3,"v":827000},{"d":"2007-08-02","o":26,"h":26.5,"l":24.75,"c":26.4,"v":1399200},{"d":"2007-08-03","o":26.07,"h":27.81,"l":26.07,"c":27,"v":1451500},{"d":"2007-08-06","o":27.4,"h":27.44,"l":25.56,"c":26.44,"v":1195500},{"d":"2007-08-07","o":26.26,"h":27.13,"l":26.2,"c":26.86,"v":627200},{"d":"2007-08-08","o":27.25,"h":28.28,"l":26.18,"c":27.05,"v":2003900},{"d":"2007-08-09","o":26.71,"h":27.25,"l":25.75,"c":26.08,"v":677300},{"d":"2007-08-10","o":25.32,"h":25.39,"l":23.74,"c":25.1,"v":1249300},{"d":"2007-08-13","o":25.1,"h":25.9,"l":25.01,"c":25.15,"v":398800},{"d":"2007-08-14","o":25.15,"h":25.75,"l":24.55,"c":24.76,"v":631700},{"d":"2007-08-15","o":24.75,"h":25.2,"l":24.26,"c":24.75,"v":786400},{"d":"2007-08-16","o":24.24,"h":24.78,"l":23,"c":24.4,"v":1650600},{"d":"2007-08-17","o":25.61,"h":25.75,"l":23.77,"c":24.43,"v":849200},{"d":"2007-08-20","o":24.5,"h":25.15,"l":24.36,"c":25,"v":493600},{"d":"2007-08-21","o":24.6,"h":26.3,"l":24.6,"c":26.14,"v":612700},{"d":"2007-08-22","o":26.78,"h":27.18,"l":26.42,"c":27.11,"v":869400},{"d":"2007-08-23","o":27.4,"h":27.77,"l":26.51,"c":27.3,"v":500100},{"d":"2007-08-24","o":27.3,"h":27.75,"l":27,"c":27.36,"v":547000},{"d":"2007-08-27","o":27.25,"h":27.61,"l":26.9,"c":27.18,"v":268600},{"d":"2007-08-28","o":26.96,"h":27.24,"l":26.07,"c":26.19,"v":235900},{"d":"2007-08-29","o":26.39,"h":26.63,"l":26.01,"c":26.51,"v":314300},{"d":"2007-08-30","o":26.2,"h":26.99,"l":26.15,"c":26.64,"v":401300},{"d":"2007-08-31","o":27.15,"h":27.5,"l":26.75,"c":26.87,"v":720000},{"d":"2007-09-04","o":27.1,"h":27.5,"l":26.93,"c":27,"v":398600},{"d":"2007-09-05","o":26.5,"h":27.01,"l":26.3,"c":27.01,"v":413100},{"d":"2007-09-06","o":27,"h":27.21,"l":26.65,"c":27,"v":303400},{"d":"2007-09-07","o":26.35,"h":26.84,"l":25.75,"c":26.79,"v":524100},{"d":"2007-09-10","o":26.75,"h":26.98,"l":25.82,"c":26.86,"v":379000},{"d":"2007-09-11","o":27.07,"h":27.4,"l":26.97,"c":27.31,"v":436500},{"d":"2007-09-12","o":27.5,"h":28.17,"l":27.25,"c":27.8,"v":822000},{"d":"2007-09-13","o":27.88,"h":28.11,"l":27.55,"c":27.9,"v":498300},{"d":"2007-09-14","o":27.67,"h":27.99,"l":27.51,"c":27.96,"v":337900},{"d":"2007-09-17","o":27.51,"h":29.47,"l":27.51,"c":29.06,"v":1150400},{"d":"2007-09-18","o":29.08,"h":30.23,"l":29,"c":30.23,"v":1073500},{"d":"2007-09-19","o":30.64,"h":31.4,"l":30.25,"c":30.81,"v":867900},{"d":"2007-09-20","o":30.7,"h":30.7,"l":29.8,"c":29.94,"v":591000},{"d":"2007-09-21","o":29.93,"h":31.4,"l":29.8,"c":30.47,"v":810000},{"d":"2007-09-24","o":30.36,"h":30.58,"l":30.01,"c":30.19,"v":248800},{"d":"2007-09-25","o":30,"h":31.05,"l":29.85,"c":31,"v":422200},{"d":"2007-09-26","o":31.15,"h":33.45,"l":31.15,"c":33.04,"v":2926400},{"d":"2007-09-27","o":33.11,"h":36.14,"l":33.11,"c":35.94,"v":3798400},{"d":"2007-09-28","o":35.76,"h":35.76,"l":34.33,"c":34.93,"v":1107900},{"d":"2007-10-01","o":34.86,"h":36.69,"l":34.84,"c":36.04,"v":953900},{"d":"2007-10-02","o":35.47,"h":37.73,"l":35.47,"c":37.25,"v":1077100},{"d":"2007-10-03","o":36.6,"h":36.95,"l":35.49,"c":35.69,"v":1505800},{"d":"2007-10-04","o":35.69,"h":36.15,"l":33.4,"c":33.91,"v":1860300},{"d":"2007-10-05","o":34.65,"h":35.33,"l":33.31,"c":34.87,"v":869000},{"d":"2007-10-08","o":34.71,"h":35.7,"l":33.9,"c":34.4,"v":534900},{"d":"2007-10-09","o":35,"h":35.58,"l":33.98,"c":35.44,"v":502800},{"d":"2007-10-10","o":35.35,"h":37.39,"l":34.91,"c":36.57,"v":652400},{"d":"2007-10-11","o":36.69,"h":38.25,"l":35.8,"c":36.13,"v":1006500},{"d":"2007-10-12","o":35.51,"h":37.14,"l":35.51,"c":36.33,"v":289300},{"d":"2007-10-15","o":36.26,"h":37,"l":35.66,"c":36.67,"v":401400},{"d":"2007-10-16","o":36.53,"h":36.62,"l":35.09,"c":35.58,"v":626900},{"d":"2007-10-17","o":36.35,"h":36.75,"l":35.9,"c":36.75,"v":397100},{"d":"2007-10-18","o":35.27,"h":36,"l":34.51,"c":35.17,"v":1017700},{"d":"2007-10-19","o":34.97,"h":35,"l":33.52,"c":33.68,"v":985700},{"d":"2007-10-22","o":33,"h":33.13,"l":31.8,"c":32.38,"v":1306300},{"d":"2007-10-23","o":32.81,"h":34.35,"l":32.78,"c":34.01,"v":667900},{"d":"2007-10-24","o":34.07,"h":34.07,"l":32.83,"c":33.15,"v":468400},{"d":"2007-10-25","o":33.03,"h":33.95,"l":32.25,"c":33.3,"v":423300},{"d":"2007-10-26","o":33.41,"h":34.59,"l":33.4,"c":33.82,"v":438200},{"d":"2007-10-29","o":33.93,"h":34.89,"l":33.91,"c":34.8,"v":446700},{"d":"2007-10-30","o":34.79,"h":35.6,"l":34.6,"c":34.84,"v":331800},{"d":"2007-10-31","o":34.9,"h":35,"l":33.5,"c":33.77,"v":660500},{"d":"2007-11-01","o":33.32,"h":33.48,"l":31.84,"c":32.2,"v":529100},{"d":"2007-11-02","o":32.83,"h":32.97,"l":30.75,"c":31.74,"v":618800},{"d":"2007-11-05","o":30.81,"h":32.67,"l":30.81,"c":32.15,"v":618100},{"d":"2007-11-06","o":32.58,"h":32.82,"l":31,"c":32.64,"v":1039600},{"d":"2007-11-07","o":31.98,"h":32.51,"l":31.71,"c":32.28,"v":416100},{"d":"2007-11-08","o":32.28,"h":32.65,"l":29.75,"c":31.17,"v":969900},{"d":"2007-11-09","o":30.38,"h":30.87,"l":29.24,"c":30.11,"v":656400},{"d":"2007-11-12","o":30,"h":30.5,"l":28.71,"c":28.83,"v":784800},{"d":"2007-11-13","o":29.45,"h":29.67,"l":28.6,"c":29.35,"v":805500},{"d":"2007-11-14","o":29.84,"h":30.95,"l":29.43,"c":30.03,"v":550000},{"d":"2007-11-15","o":29.85,"h":30,"l":29.25,"c":29.55,"v":363200},{"d":"2007-11-16","o":30.37,"h":30.37,"l":29.61,"c":30.01,"v":1009100},{"d":"2007-11-19","o":29.91,"h":30.08,"l":29,"c":29.63,"v":572700},{"d":"2007-11-20","o":30.1,"h":30.3,"l":29.25,"c":29.84,"v":541700},{"d":"2007-11-21","o":29.73,"h":30.43,"l":29.55,"c":29.97,"v":352000},{"d":"2007-11-23","o":30.42,"h":30.57,"l":29.97,"c":30.36,"v":158800},{"d":"2007-11-26","o":30.36,"h":31.32,"l":30.29,"c":30.99,"v":551400},{"d":"2007-11-27","o":30.06,"h":30.65,"l":26.06,"c":27.14,"v":3028500},{"d":"2007-11-28","o":27.16,"h":27.98,"l":25.55,"c":27.55,"v":1394800},{"d":"2007-11-29","o":27.26,"h":27.64,"l":26.65,"c":26.8,"v":663600},{"d":"2007-11-30","o":27,"h":27.5,"l":26.4,"c":26.59,"v":796000},{"d":"2007-12-03","o":26.6,"h":26.62,"l":25.58,"c":26.47,"v":646900},{"d":"2007-12-04","o":26.79,"h":27.88,"l":26.79,"c":27.44,"v":1234000},{"d":"2007-12-05","o":28,"h":28.74,"l":28,"c":28.35,"v":408700},{"d":"2007-12-06","o":28.35,"h":29.13,"l":28.35,"c":29,"v":961300},{"d":"2007-12-07","o":29.23,"h":29.4,"l":28.71,"c":29.07,"v":570900},{"d":"2007-12-10","o":29.15,"h":29.37,"l":28.54,"c":29.11,"v":387600},{"d":"2007-12-11","o":29.09,"h":29.5,"l":27.84,"c":28.09,"v":436500},{"d":"2007-12-12","o":28.46,"h":29.03,"l":27.75,"c":28.32,"v":401400},{"d":"2007-12-13","o":28.13,"h":28.62,"l":27.62,"c":28.49,"v":311500},{"d":"2007-12-14","o":28.35,"h":28.81,"l":27.99,"c":28.03,"v":418700},{"d":"2007-12-17","o":27.9,"h":27.91,"l":27,"c":27.1,"v":593600},{"d":"2007-12-18","o":27.38,"h":27.4,"l":26.48,"c":27.15,"v":724200},{"d":"2007-12-19","o":27.15,"h":27.78,"l":27.01,"c":27.48,"v":264000},{"d":"2007-12-20","o":27.75,"h":28.09,"l":26.86,"c":28.09,"v":362800},{"d":"2007-12-21","o":28.5,"h":28.63,"l":27.67,"c":28.23,"v":780300},{"d":"2007-12-24","o":28.11,"h":29,"l":27.92,"c":28.85,"v":166500},{"d":"2007-12-26","o":28.8,"h":29.14,"l":28.54,"c":29.07,"v":319000},{"d":"2007-12-27","o":28.96,"h":29.6,"l":28.12,"c":28.32,"v":404400},{"d":"2007-12-28","o":28.32,"h":29.51,"l":28.08,"c":29.41,"v":439000},{"d":"2007-12-31","o":29.33,"h":29.5,"l":28.15,"c":28.57,"v":472500},{"d":"2008-01-02","o":28.4,"h":28.94,"l":27.36,"c":27.49,"v":546500},{"d":"2008-01-03","o":27.64,"h":28.15,"l":26.88,"c":26.98,"v":539000},{"d":"2008-01-04","o":26.55,"h":26.62,"l":25.56,"c":25.76,"v":546200},{"d":"2008-01-07","o":25.56,"h":25.75,"l":24.11,"c":24.93,"v":1352200},{"d":"2008-01-08","o":24.66,"h":25.61,"l":24.66,"c":25.01,"v":1122600},{"d":"2008-01-09","o":24.66,"h":25.72,"l":24.59,"c":25.67,"v":627500},{"d":"2008-01-10","o":25.84,"h":26,"l":25.03,"c":25.75,"v":422600},{"d":"2008-01-11","o":25.51,"h":25.97,"l":25.11,"c":25.47,"v":294600},{"d":"2008-01-14","o":25.69,"h":25.82,"l":24.75,"c":25.21,"v":450300},{"d":"2008-01-15","o":25.03,"h":25.2,"l":24.54,"c":24.86,"v":736200},{"d":"2008-01-16","o":24.8,"h":25.05,"l":23.72,"c":24.67,"v":754900},{"d":"2008-01-17","o":24.72,"h":25,"l":24,"c":24.14,"v":814900},{"d":"2008-01-18","o":24.28,"h":24.71,"l":23.86,"c":24.17,"v":723600},{"d":"2008-01-22","o":21.85,"h":24,"l":19.96,"c":23.9,"v":812800},{"d":"2008-01-23","o":23.29,"h":24.59,"l":22.6,"c":24.51,"v":937500},{"d":"2008-01-24","o":24.55,"h":25.75,"l":23.68,"c":23.77,"v":804200},{"d":"2008-01-25","o":24.03,"h":24.21,"l":22.48,"c":23.01,"v":715300},{"d":"2008-01-28","o":22.61,"h":24.14,"l":22.35,"c":23.9,"v":352900},{"d":"2008-01-29","o":23.5,"h":24.86,"l":23.06,"c":24.47,"v":646200},{"d":"2008-01-30","o":24.34,"h":24.73,"l":23.56,"c":23.71,"v":431300},{"d":"2008-01-31","o":23.37,"h":24.92,"l":23.14,"c":24.56,"v":512600},{"d":"2008-02-01","o":24.71,"h":25.5,"l":24.71,"c":25.31,"v":566100},{"d":"2008-02-04","o":25.19,"h":26.01,"l":24.83,"c":25.89,"v":681900},{"d":"2008-02-05","o":25.74,"h":25.74,"l":24.1,"c":24.57,"v":469500},{"d":"2008-02-06","o":24.72,"h":25.7,"l":24.72,"c":24.87,"v":429900},{"d":"2008-02-07","o":24.68,"h":25.44,"l":24.36,"c":25,"v":385900},{"d":"2008-02-08","o":25,"h":26.24,"l":25,"c":25.46,"v":455400},{"d":"2008-02-11","o":25.51,"h":26.23,"l":25.03,"c":25.9,"v":454400},{"d":"2008-02-12","o":26.5,"h":27.67,"l":26.26,"c":26.82,"v":1046100},{"d":"2008-02-13","o":27.14,"h":28.67,"l":26.97,"c":28.23,"v":938700},{"d":"2008-02-14","o":28.57,"h":28.57,"l":27.83,"c":27.93,"v":591200},{"d":"2008-02-15","o":27.72,"h":28.63,"l":27.5,"c":28.38,"v":575200},{"d":"2008-02-19","o":28.69,"h":28.85,"l":28.01,"c":28.24,"v":447900},{"d":"2008-02-20","o":28.1,"h":28.5,"l":27.8,"c":28.4,"v":496300},{"d":"2008-02-21","o":28.4,"h":29.45,"l":28.25,"c":29.01,"v":1805800},{"d":"2008-02-22","o":28.86,"h":29.59,"l":28.66,"c":29.5,"v":1139500},{"d":"2008-02-25","o":29.37,"h":30,"l":29.35,"c":29.95,"v":1461200},{"d":"2008-02-26","o":29.51,"h":30.08,"l":29.33,"c":29.83,"v":1021900},{"d":"2008-02-27","o":29.05,"h":29.54,"l":26.05,"c":27.07,"v":2029600},{"d":"2008-02-28","o":27.07,"h":27.15,"l":26.15,"c":27,"v":1059900},{"d":"2008-02-29","o":26.63,"h":27,"l":25.72,"c":25.92,"v":696300},{"d":"2008-03-03","o":25.89,"h":26.57,"l":25.35,"c":26.47,"v":606800},{"d":"2008-03-04","o":26.28,"h":26.75,"l":26.1,"c":26.52,"v":461600},{"d":"2008-03-05","o":26.52,"h":26.84,"l":26.2,"c":26.68,"v":447900},{"d":"2008-03-06","o":26.6,"h":26.95,"l":25.59,"c":25.65,"v":725000},{"d":"2008-03-07","o":25.33,"h":25.95,"l":24.76,"c":25.38,"v":446700},{"d":"2008-03-10","o":25.42,"h":25.45,"l":24.06,"c":24.23,"v":547500},{"d":"2008-03-11","o":24.92,"h":25.3,"l":24.5,"c":25.09,"v":533600},{"d":"2008-03-12","o":25.1,"h":25.39,"l":24.4,"c":24.83,"v":519800},{"d":"2008-03-13","o":24.52,"h":25.45,"l":24.13,"c":25.31,"v":373600},{"d":"2008-03-14","o":25.48,"h":25.83,"l":23.94,"c":24.26,"v":684500},{"d":"2008-03-17","o":23.27,"h":24.36,"l":22.28,"c":23.06,"v":768800},{"d":"2008-03-18","o":23.7,"h":24.67,"l":23.5,"c":24.58,"v":826200},{"d":"2008-03-19","o":24.48,"h":25.12,"l":23.62,"c":23.62,"v":743400},{"d":"2008-03-20","o":23.99,"h":24.4,"l":23.25,"c":23.8,"v":1150700},{"d":"2008-03-24","o":23.69,"h":25,"l":23.62,"c":24.8,"v":698800},{"d":"2008-03-25","o":25,"h":25.07,"l":24.15,"c":24.95,"v":676200},{"d":"2008-03-26","o":24.69,"h":25,"l":24.36,"c":24.69,"v":434700},{"d":"2008-03-27","o":24.55,"h":26.48,"l":24.55,"c":25.79,"v":1622100},{"d":"2008-03-28","o":25.59,"h":26.77,"l":25.59,"c":25.87,"v":1219600},{"d":"2008-03-31","o":25.79,"h":26.4,"l":25.68,"c":26.01,"v":375200},{"d":"2008-04-01","o":26.54,"h":26.99,"l":26.21,"c":26.8,"v":683700},{"d":"2008-04-02","o":26.96,"h":27.74,"l":26.7,"c":27.5,"v":1054300},{"d":"2008-04-03","o":27.25,"h":28.09,"l":26.96,"c":27.74,"v":515000},{"d":"2008-04-04","o":27.5,"h":28.23,"l":27.44,"c":27.71,"v":552600},{"d":"2008-04-07","o":27.57,"h":27.88,"l":26.79,"c":26.92,"v":445900},{"d":"2008-04-08","o":26.76,"h":26.76,"l":25.57,"c":26.3,"v":1251500},{"d":"2008-04-09","o":26.38,"h":26.64,"l":25.71,"c":25.92,"v":557600},{"d":"2008-04-10","o":26.2,"h":26.67,"l":25.85,"c":26.58,"v":582900},{"d":"2008-04-11","o":26.31,"h":26.31,"l":25.4,"c":25.55,"v":441400},{"d":"2008-04-14","o":25.49,"h":25.89,"l":24.59,"c":25.31,"v":591700},{"d":"2008-04-15","o":25.31,"h":25.63,"l":24.98,"c":25.52,"v":303300},{"d":"2008-04-16","o":25.99,"h":26.82,"l":25.89,"c":26.76,"v":359000},{"d":"2008-04-17","o":26.49,"h":26.93,"l":25.95,"c":26.81,"v":439800},{"d":"2008-04-18","o":27.26,"h":28,"l":27.06,"c":27.55,"v":686300},{"d":"2008-04-21","o":27.22,"h":27.8,"l":26.67,"c":27.68,"v":445200},{"d":"2008-04-22","o":27,"h":27.1,"l":26.5,"c":27.02,"v":336000},{"d":"2008-04-23","o":27.16,"h":27.26,"l":26.39,"c":26.69,"v":278400},{"d":"2008-04-24","o":26.94,"h":27.53,"l":26.31,"c":27.35,"v":263500},{"d":"2008-04-25","o":27.56,"h":27.56,"l":26.61,"c":27.1,"v":232700},{"d":"2008-04-28","o":27.14,"h":27.3,"l":26.37,"c":26.88,"v":371600},{"d":"2008-04-29","o":26.59,"h":27.21,"l":26.44,"c":26.85,"v":399900},{"d":"2008-04-30","o":26.99,"h":27.99,"l":26.9,"c":27.46,"v":587800},{"d":"2008-05-01","o":27.47,"h":28.45,"l":27.31,"c":28.41,"v":946500},{"d":"2008-05-02","o":28.69,"h":29.25,"l":28.42,"c":28.89,"v":672200},{"d":"2008-05-05","o":28.78,"h":29.24,"l":28.61,"c":28.75,"v":413300},{"d":"2008-05-06","o":28.63,"h":29.06,"l":28.52,"c":28.89,"v":513700},{"d":"2008-05-07","o":29,"h":29.24,"l":28.62,"c":28.9,"v":717800},{"d":"2008-05-08","o":29.6,"h":29.99,"l":29.17,"c":29.75,"v":1997300},{"d":"2008-05-09","o":29.69,"h":29.98,"l":29.47,"c":29.59,"v":648300},{"d":"2008-05-12","o":29.74,"h":29.95,"l":29.5,"c":29.8,"v":1239100},{"d":"2008-05-13","o":30,"h":30.2,"l":29.64,"c":29.96,"v":1556400},{"d":"2008-05-14","o":29.82,"h":30,"l":29.4,"c":29.85,"v":1048100},{"d":"2008-05-15","o":29.79,"h":30,"l":29.65,"c":29.89,"v":714900},{"d":"2008-05-16","o":29.99,"h":30.29,"l":29.7,"c":30.2,"v":2779200},{"d":"2008-05-19","o":30.85,"h":31.65,"l":30.34,"c":31.32,"v":2491100},{"d":"2008-05-20","o":31.15,"h":32,"l":30.93,"c":31.94,"v":2389800},{"d":"2008-05-21","o":31.92,"h":32.13,"l":31,"c":31.15,"v":1358700},{"d":"2008-05-22","o":31.19,"h":31.46,"l":30.88,"c":31.03,"v":1151300},{"d":"2008-05-23","o":30.94,"h":30.98,"l":29.58,"c":30.4,"v":809400},{"d":"2008-05-27","o":30.38,"h":30.65,"l":29.75,"c":30.62,"v":710400},{"d":"2008-05-28","o":30.62,"h":30.99,"l":30.33,"c":30.96,"v":535600},{"d":"2008-05-29","o":30.92,"h":31.13,"l":30.24,"c":31.13,"v":739400},{"d":"2008-05-30","o":31.11,"h":32.54,"l":30.81,"c":32.21,"v":2549400},{"d":"2008-06-02","o":32.31,"h":32.31,"l":31.35,"c":31.69,"v":834200},{"d":"2008-06-03","o":32.03,"h":32.07,"l":31.37,"c":31.63,"v":675500},{"d":"2008-06-04","o":31.57,"h":31.69,"l":30.9,"c":31.58,"v":655700},{"d":"2008-06-05","o":31.68,"h":32.28,"l":31.46,"c":32.25,"v":651500},{"d":"2008-06-06","o":32.02,"h":32.14,"l":31.25,"c":31.64,"v":590200},{"d":"2008-06-09","o":31.69,"h":32.21,"l":31.15,"c":31.5,"v":460300},{"d":"2008-06-10","o":31.21,"h":31.45,"l":30.77,"c":31.27,"v":568100},{"d":"2008-06-11","o":31.25,"h":31.25,"l":30.37,"c":30.68,"v":641000},{"d":"2008-06-12","o":30.66,"h":31.62,"l":30.66,"c":31.4,"v":712700},{"d":"2008-06-13","o":31.66,"h":32.79,"l":31.66,"c":32.79,"v":978100},{"d":"2008-06-16","o":32.88,"h":34.2,"l":32.4,"c":34,"v":1287000},{"d":"2008-06-17","o":34.11,"h":34.5,"l":33.61,"c":34.13,"v":1396500},{"d":"2008-06-18","o":33.96,"h":33.96,"l":32.21,"c":32.52,"v":945600},{"d":"2008-06-19","o":32.6,"h":32.6,"l":30.84,"c":31.8,"v":1058100},{"d":"2008-06-20","o":31.6,"h":31.96,"l":30.9,"c":31.05,"v":764200},{"d":"2008-06-23","o":31.18,"h":31.38,"l":30.52,"c":31.07,"v":376600},{"d":"2008-06-24","o":31.05,"h":31.97,"l":30.65,"c":31.58,"v":648700},{"d":"2008-06-25","o":31.84,"h":32.07,"l":31.04,"c":31.95,"v":547900},{"d":"2008-06-26","o":31.62,"h":31.83,"l":30.25,"c":31.44,"v":1374400},{"d":"2008-06-27","o":31.47,"h":33.29,"l":31.44,"c":33.13,"v":7203700},{"d":"2008-06-30","o":33.94,"h":33.94,"l":32.29,"c":32.53,"v":983500},{"d":"2008-07-01","o":32.1,"h":33.32,"l":31.77,"c":33.18,"v":1051800},{"d":"2008-07-02","o":33.05,"h":33.4,"l":31.94,"c":32.11,"v":1180300},{"d":"2008-07-03","o":32.11,"h":32.25,"l":30.89,"c":31.09,"v":639900},{"d":"2008-07-07","o":31.09,"h":31.26,"l":29.41,"c":29.89,"v":1086800},{"d":"2008-07-08","o":29.65,"h":30.58,"l":28.94,"c":30.58,"v":966200},{"d":"2008-07-09","o":30.52,"h":32.41,"l":30.19,"c":30.19,"v":831500},{"d":"2008-07-10","o":30.25,"h":30.43,"l":29.41,"c":30,"v":870000},{"d":"2008-07-11","o":29.49,"h":30.42,"l":28.96,"c":29.75,"v":773800},{"d":"2008-07-14","o":30.31,"h":30.45,"l":29.39,"c":29.94,"v":834500},{"d":"2008-07-15","o":29.49,"h":29.97,"l":28.9,"c":29.49,"v":444400},{"d":"2008-07-16","o":29.68,"h":29.94,"l":28.99,"c":29.94,"v":499400},{"d":"2008-07-17","o":29.86,"h":30.39,"l":29.08,"c":29.36,"v":424800},{"d":"2008-07-18","o":29.51,"h":29.54,"l":28.8,"c":29.14,"v":795800},{"d":"2008-07-21","o":29.01,"h":29.68,"l":28.67,"c":29.57,"v":484200},{"d":"2008-07-22","o":29.51,"h":29.51,"l":28.86,"c":29.31,"v":418800},{"d":"2008-07-23","o":28.94,"h":29.65,"l":28.94,"c":29.32,"v":490200},{"d":"2008-07-24","o":29.19,"h":29.34,"l":27.59,"c":27.91,"v":1141100},{"d":"2008-07-25","o":27.85,"h":28.85,"l":27.77,"c":28.1,"v":1028000},{"d":"2008-07-28","o":28.29,"h":28.41,"l":27.6,"c":27.71,"v":291900},{"d":"2008-07-29","o":27.62,"h":28.28,"l":27.43,"c":27.88,"v":593100},{"d":"2008-07-30","o":27.76,"h":29.02,"l":27.73,"c":28.9,"v":534600},{"d":"2008-07-31","o":28.08,"h":28.99,"l":28.08,"c":28.47,"v":647600},{"d":"2008-08-01","o":28.32,"h":28.9,"l":27.92,"c":28.2,"v":609500},{"d":"2008-08-04","o":28.13,"h":28.39,"l":27.15,"c":27.57,"v":993700},{"d":"2008-08-05","o":27.55,"h":28.49,"l":27.5,"c":28.06,"v":580000},{"d":"2008-08-06","o":28.06,"h":29.34,"l":28.05,"c":28.82,"v":619300},{"d":"2008-08-07","o":29.47,"h":30.66,"l":29.31,"c":29.86,"v":1228000},{"d":"2008-08-08","o":29.7,"h":31,"l":29.7,"c":30.67,"v":672600},{"d":"2008-08-11","o":30.57,"h":30.91,"l":30.03,"c":30.51,"v":542100},{"d":"2008-08-12","o":30.54,"h":31.4,"l":30.14,"c":31.36,"v":674200},{"d":"2008-08-13","o":31.3,"h":32.01,"l":30.89,"c":31.77,"v":453400},{"d":"2008-08-14","o":31.43,"h":32.36,"l":31.31,"c":32.12,"v":557000},{"d":"2008-08-15","o":32.3,"h":32.4,"l":31.64,"c":31.85,"v":612000},{"d":"2008-08-18","o":32,"h":32.26,"l":31.54,"c":31.7,"v":375500},{"d":"2008-08-19","o":31.62,"h":31.78,"l":31.02,"c":31.4,"v":359400},{"d":"2008-08-20","o":31.52,"h":31.81,"l":31.03,"c":31.81,"v":356300},{"d":"2008-08-21","o":31.57,"h":31.98,"l":31.04,"c":31.69,"v":416000},{"d":"2008-08-22","o":31.61,"h":31.9,"l":31.31,"c":31.8,"v":335400},{"d":"2008-08-25","o":31.45,"h":31.6,"l":30.12,"c":30.5,"v":639600},{"d":"2008-08-26","o":30.65,"h":31.12,"l":30.32,"c":30.99,"v":428800},{"d":"2008-08-27","o":30.99,"h":31.6,"l":30.69,"c":31.24,"v":395400},{"d":"2008-08-28","o":31.27,"h":31.3,"l":30.77,"c":31.23,"v":424000},{"d":"2008-08-29","o":31.29,"h":32.17,"l":31.17,"c":31.96,"v":484900},{"d":"2008-09-02","o":32.41,"h":32.41,"l":30.51,"c":30.88,"v":527100},{"d":"2008-09-03","o":30.66,"h":31.23,"l":29.17,"c":29.55,"v":885600},{"d":"2008-09-04","o":29.2,"h":29.58,"l":27.68,"c":27.82,"v":833200},{"d":"2008-09-05","o":27.72,"h":28.29,"l":27.32,"c":28.03,"v":878500},{"d":"2008-09-08","o":29.91,"h":30,"l":27.48,"c":27.97,"v":1088100},{"d":"2008-09-09","o":27.72,"h":27.79,"l":23.8,"c":24.07,"v":1763400},{"d":"2008-09-10","o":24.26,"h":26.31,"l":23.96,"c":25.59,"v":1203800},{"d":"2008-09-11","o":25.11,"h":25.15,"l":24.29,"c":24.73,"v":1041600},{"d":"2008-09-12","o":24.62,"h":25.87,"l":24.38,"c":25.69,"v":721200},{"d":"2008-09-15","o":24.64,"h":24.78,"l":24.14,"c":24.54,"v":1206300},{"d":"2008-09-16","o":24.01,"h":24.92,"l":23.65,"c":24.64,"v":1138800},{"d":"2008-09-17","o":24.36,"h":24.66,"l":23.26,"c":23.73,"v":1196000},{"d":"2008-09-18","o":23.94,"h":25.54,"l":23.42,"c":25.12,"v":1584000},{"d":"2008-09-19","o":26,"h":27.75,"l":25.62,"c":27.28,"v":901900},{"d":"2008-09-22","o":26.84,"h":27.6,"l":25.95,"c":26.36,"v":665600},{"d":"2008-09-23","o":26.5,"h":26.5,"l":24.86,"c":25.14,"v":425300},{"d":"2008-09-24","o":25.08,"h":25.23,"l":24.61,"c":24.88,"v":468600},{"d":"2008-09-25","o":24.9,"h":24.9,"l":24.02,"c":24.68,"v":672400},{"d":"2008-09-26","o":24.18,"h":24.62,"l":23.8,"c":24.46,"v":512000},{"d":"2008-09-29","o":23.25,"h":24.06,"l":22.16,"c":23.22,"v":1372400},{"d":"2008-09-30","o":23.51,"h":24.44,"l":22.74,"c":24.44,"v":633100},{"d":"2008-10-01","o":23.89,"h":24.08,"l":22.37,"c":23.23,"v":763500},{"d":"2008-10-02","o":23,"h":23.09,"l":20.33,"c":20.47,"v":810700},{"d":"2008-10-03","o":20.73,"h":21.49,"l":19.79,"c":19.79,"v":943700},{"d":"2008-10-06","o":19.52,"h":19.52,"l":16.85,"c":18.55,"v":1455800},{"d":"2008-10-07","o":18.55,"h":19.67,"l":18.35,"c":19.12,"v":1504300},{"d":"2008-10-08","o":18.44,"h":19.25,"l":17.71,"c":18.18,"v":1648200},{"d":"2008-10-09","o":18.63,"h":18.8,"l":16.79,"c":17.21,"v":1081500},{"d":"2008-10-10","o":16.21,"h":16.69,"l":14.64,"c":16.37,"v":1439500},{"d":"2008-10-13","o":17.2,"h":18.59,"l":16.46,"c":18.59,"v":253900},{"d":"2008-10-14","o":19.3,"h":19.5,"l":18.09,"c":18.94,"v":999300},{"d":"2008-10-15","o":18.36,"h":18.46,"l":16.13,"c":16.38,"v":691100},{"d":"2008-10-16","o":16.55,"h":17.51,"l":15.65,"c":17.51,"v":622600},{"d":"2008-10-17","o":17.29,"h":18.67,"l":16.78,"c":17.73,"v":510000},{"d":"2008-10-20","o":18.14,"h":19.25,"l":17.83,"c":19.25,"v":772500},{"d":"2008-10-21","o":19.23,"h":19.69,"l":18.5,"c":18.75,"v":680100},{"d":"2008-10-22","o":18.25,"h":18.42,"l":16.59,"c":17.19,"v":552400},{"d":"2008-10-23","o":17.21,"h":17.48,"l":15.19,"c":15.7,"v":930800},{"d":"2008-10-24","o":14.69,"h":15.86,"l":14.43,"c":15.39,"v":657000},{"d":"2008-10-27","o":14.91,"h":15.96,"l":14.91,"c":15.22,"v":517600},{"d":"2008-10-28","o":15.4,"h":16.43,"l":14.93,"c":16.36,"v":707100},{"d":"2008-10-29","o":16.07,"h":17.98,"l":15.99,"c":17.38,"v":851400},{"d":"2008-10-30","o":17.68,"h":18,"l":16.69,"c":17.9,"v":443700},{"d":"2008-10-31","o":17.97,"h":18.08,"l":16.8,"c":17.63,"v":632800},{"d":"2008-11-03","o":17.86,"h":17.99,"l":17.04,"c":17.66,"v":317900},{"d":"2008-11-04","o":17.92,"h":19.48,"l":17.92,"c":19.39,"v":591100},{"d":"2008-11-05","o":19.01,"h":19.22,"l":17.25,"c":17.31,"v":412200},{"d":"2008-11-06","o":17.32,"h":17.5,"l":16.27,"c":16.32,"v":384900},{"d":"2008-11-07","o":16.44,"h":16.88,"l":16.02,"c":16.88,"v":489600},{"d":"2008-11-10","o":17.28,"h":18.17,"l":17.04,"c":17.31,"v":570300},{"d":"2008-11-11","o":17.09,"h":17.75,"l":16.9,"c":17.6,"v":578100},{"d":"2008-11-12","o":17.61,"h":19.15,"l":17.07,"c":18.78,"v":1310000},{"d":"2008-11-13","o":19.12,"h":21.76,"l":18.01,"c":21.51,"v":1959300},{"d":"2008-11-14","o":21.29,"h":21.29,"l":19.5,"c":19.81,"v":947200},{"d":"2008-11-17","o":19.8,"h":20.38,"l":18.96,"c":19.34,"v":558600},{"d":"2008-11-18","o":19.53,"h":20.29,"l":18.98,"c":19.6,"v":695700},{"d":"2008-11-19","o":19.84,"h":21.3,"l":19.7,"c":20.77,"v":1284100},{"d":"2008-11-20","o":20.35,"h":21.83,"l":19.51,"c":20.48,"v":1087600},{"d":"2008-11-21","o":21.44,"h":21.59,"l":19.76,"c":21.1,"v":1212200},{"d":"2008-11-24","o":21.25,"h":25.47,"l":21.25,"c":24.65,"v":2177800},{"d":"2008-11-25","o":24.5,"h":26.96,"l":23.37,"c":26.77,"v":2326400},{"d":"2008-11-26","o":26.47,"h":27.2,"l":25.63,"c":26.78,"v":1492300},{"d":"2008-11-28","o":26.37,"h":26.62,"l":25.83,"c":26.49,"v":621800},{"d":"2008-12-01","o":26.3,"h":26.3,"l":23.8,"c":23.94,"v":1260000},{"d":"2008-12-02","o":24.64,"h":26.06,"l":24.44,"c":25.62,"v":1202800},{"d":"2008-12-03","o":24.78,"h":26.5,"l":24.26,"c":26.19,"v":992200},{"d":"2008-12-04","o":26.2,"h":26.91,"l":24.96,"c":25.29,"v":1242200},{"d":"2008-12-05","o":24.66,"h":27.69,"l":23.92,"c":27.59,"v":1934300},{"d":"2008-12-08","o":28.65,"h":31.05,"l":26.8,"c":30.5,"v":3495500},{"d":"2008-12-09","o":30.69,"h":30.69,"l":29,"c":29.4,"v":1783000},{"d":"2008-12-10","o":30,"h":30.3,"l":28.75,"c":29.23,"v":1720000},{"d":"2008-12-11","o":28.8,"h":30,"l":28.27,"c":28.65,"v":1254800},{"d":"2008-12-12","o":27.71,"h":28.69,"l":27.04,"c":28.69,"v":1202800},{"d":"2008-12-15","o":28.81,"h":29.39,"l":25.84,"c":25.94,"v":1747500},{"d":"2008-12-16","o":26.53,"h":29.23,"l":26.53,"c":29.05,"v":1499200},{"d":"2008-12-17","o":28.51,"h":31.71,"l":28.19,"c":30,"v":2583300},{"d":"2008-12-18","o":30.57,"h":30.74,"l":28.11,"c":29.51,"v":1254100},{"d":"2008-12-19","o":29.86,"h":29.86,"l":28.3,"c":29.2,"v":1146200},{"d":"2008-12-22","o":28.89,"h":29.36,"l":27.77,"c":28.12,"v":1032000},{"d":"2008-12-23","o":27.93,"h":29.55,"l":27.36,"c":28.72,"v":952800},{"d":"2008-12-24","o":29.12,"h":29.13,"l":28,"c":28.73,"v":367500},{"d":"2008-12-26","o":29.76,"h":30.37,"l":28.85,"c":30.13,"v":933800},{"d":"2008-12-29","o":30.35,"h":30.36,"l":28.69,"c":29.2,"v":960200},{"d":"2008-12-30","o":29.03,"h":30.17,"l":28,"c":28,"v":2542000},{"d":"2008-12-31","o":28.35,"h":31.02,"l":28.25,"c":30.73,"v":2111800},{"d":"2009-01-02","o":30.99,"h":32.92,"l":30.34,"c":32.34,"v":1507500},{"d":"2009-01-05","o":32.27,"h":32.27,"l":30.8,"c":31.43,"v":1515400},{"d":"2009-01-06","o":32.33,"h":32.33,"l":30.43,"c":30.68,"v":1385200},{"d":"2009-01-07","o":30.04,"h":30.04,"l":28,"c":28.59,"v":2009600},{"d":"2009-01-08","o":28.23,"h":29.8,"l":28.02,"c":29.16,"v":1348500},{"d":"2009-01-09","o":29.5,"h":30.13,"l":28.07,"c":29.6,"v":1643100},{"d":"2009-01-12","o":29.89,"h":29.89,"l":27.15,"c":27.42,"v":1456900},{"d":"2009-01-13","o":27.15,"h":28.21,"l":26.46,"c":28.03,"v":1102000},{"d":"2009-01-14","o":27.69,"h":27.69,"l":23.95,"c":24.44,"v":3356900},{"d":"2009-01-15","o":24.1,"h":25.58,"l":22.64,"c":25.1,"v":2145900},{"d":"2009-01-16","o":25.9,"h":26.7,"l":25.23,"c":26.6,"v":1460800},{"d":"2009-01-20","o":26.3,"h":26.32,"l":24.83,"c":25.01,"v":1174800},{"d":"2009-01-21","o":25.72,"h":26.44,"l":25.01,"c":26.4,"v":936700},{"d":"2009-01-22","o":25.45,"h":25.68,"l":24.15,"c":25,"v":1323500},{"d":"2009-01-23","o":24.28,"h":26.15,"l":24.01,"c":25.64,"v":1102400},{"d":"2009-01-26","o":25.98,"h":27.17,"l":25.51,"c":26.36,"v":1354600},{"d":"2009-01-27","o":26.84,"h":27.09,"l":26,"c":26.75,"v":645000},{"d":"2009-01-28","o":27.62,"h":27.89,"l":26.9,"c":27.51,"v":828800},{"d":"2009-01-29","o":27.37,"h":27.38,"l":25.58,"c":25.97,"v":693800},{"d":"2009-01-30","o":26.48,"h":26.48,"l":24.51,"c":25.31,"v":1040900},{"d":"2009-02-02","o":24.62,"h":25.08,"l":23.9,"c":24.34,"v":1109300},{"d":"2009-02-03","o":24.36,"h":25.35,"l":24.11,"c":25.05,"v":1344900},{"d":"2009-02-04","o":25.21,"h":26.53,"l":24.99,"c":25.33,"v":873500},{"d":"2009-02-05","o":25.34,"h":26.2,"l":24.62,"c":25.47,"v":802900},{"d":"2009-02-06","o":25.72,"h":26.78,"l":25.54,"c":26.69,"v":923900},{"d":"2009-02-09","o":26.58,"h":27.64,"l":26.42,"c":27.3,"v":1063700},{"d":"2009-02-10","o":28.4,"h":29.45,"l":26.87,"c":27.35,"v":2548500},{"d":"2009-02-11","o":27.34,"h":27.96,"l":25.45,"c":26.67,"v":1081400},{"d":"2009-02-12","o":25.88,"h":26.21,"l":25,"c":26.18,"v":1148300},{"d":"2009-02-13","o":26.01,"h":26.29,"l":25.27,"c":25.59,"v":766900},{"d":"2009-02-17","o":25.19,"h":25.19,"l":22.51,"c":22.59,"v":2338100},{"d":"2009-02-18","o":22.83,"h":22.83,"l":20.84,"c":21.82,"v":2298900},{"d":"2009-02-19","o":22.59,"h":23.85,"l":21.77,"c":21.89,"v":1761400},{"d":"2009-02-20","o":21.59,"h":22.23,"l":21.16,"c":22,"v":1320400},{"d":"2009-02-23","o":22.73,"h":23.53,"l":21.56,"c":21.68,"v":1541900},{"d":"2009-02-24","o":21.62,"h":22.83,"l":20.89,"c":22.63,"v":1643600},{"d":"2009-02-25","o":23.93,"h":24.97,"l":23.66,"c":24.56,"v":3938300},{"d":"2009-02-26","o":24.65,"h":25.3,"l":24.14,"c":24.49,"v":1861200},{"d":"2009-02-27","o":23.98,"h":25.44,"l":23.85,"c":24.53,"v":2504800},{"d":"2009-03-02","o":23.69,"h":24.14,"l":22.44,"c":22.6,"v":2171500},{"d":"2009-03-03","o":21.44,"h":21.46,"l":20.01,"c":20.3,"v":9246500},{"d":"2009-03-04","o":20.83,"h":21.8,"l":20.37,"c":21.32,"v":4843700},{"d":"2009-03-05","o":20.98,"h":21.12,"l":20.5,"c":21.01,"v":2287400},{"d":"2009-03-06","o":20.91,"h":21.49,"l":20.35,"c":21.17,"v":2940600},{"d":"2009-03-09","o":20.87,"h":22.1,"l":20.64,"c":21.77,"v":1678200},{"d":"2009-03-10","o":22.15,"h":24.4,"l":22.06,"c":23.93,"v":2365500},{"d":"2009-03-11","o":24.14,"h":24.3,"l":23.46,"c":24,"v":1693900},{"d":"2009-03-12","o":23.89,"h":25.25,"l":23.31,"c":25.09,"v":1451100},{"d":"2009-03-13","o":25.24,"h":25.98,"l":24.7,"c":25.76,"v":1566900},{"d":"2009-03-16","o":25.77,"h":25.77,"l":24.38,"c":24.81,"v":1453700},{"d":"2009-03-17","o":24.85,"h":26.24,"l":24.64,"c":26.12,"v":1341300},{"d":"2009-03-18","o":25.68,"h":26.29,"l":25.01,"c":25.72,"v":1787500},{"d":"2009-03-19","o":26,"h":26.03,"l":24.66,"c":25.04,"v":1492100},{"d":"2009-03-20","o":25.13,"h":25.25,"l":24.38,"c":24.51,"v":1222900},{"d":"2009-03-23","o":25.26,"h":26,"l":24.63,"c":26,"v":841300},{"d":"2009-03-24","o":25.48,"h":26.37,"l":25.45,"c":25.62,"v":840200},{"d":"2009-03-25","o":25.21,"h":26.88,"l":24.8,"c":26.27,"v":1117500},{"d":"2009-03-26","o":26.51,"h":27.21,"l":26.3,"c":27.2,"v":1253500},{"d":"2009-03-27","o":26.72,"h":27.14,"l":26.04,"c":26.55,"v":832200},{"d":"2009-03-30","o":25.83,"h":26.18,"l":24.94,"c":25.48,"v":764200},{"d":"2009-03-31","o":25.84,"h":26.76,"l":25.62,"c":26.08,"v":1155500},{"d":"2009-04-01","o":25.6,"h":26.92,"l":25.4,"c":26.49,"v":777500},{"d":"2009-04-02","o":27.2,"h":28.06,"l":27.16,"c":27.65,"v":1154200},{"d":"2009-04-03","o":27.29,"h":28.66,"l":27.29,"c":28.58,"v":1010000},{"d":"2009-04-06","o":28.3,"h":28.35,"l":27.17,"c":27.92,"v":608200},{"d":"2009-04-07","o":27.41,"h":27.6,"l":26.73,"c":26.85,"v":610600},{"d":"2009-04-08","o":27.04,"h":27.5,"l":26.11,"c":26.47,"v":933600},{"d":"2009-04-09","o":27.4,"h":28.44,"l":27.17,"c":28.33,"v":938800},{"d":"2009-04-13","o":27.94,"h":28.48,"l":27.43,"c":28,"v":509200},{"d":"2009-04-14","o":27.51,"h":27.51,"l":26.59,"c":26.99,"v":892200},{"d":"2009-04-15","o":26.86,"h":27.65,"l":26.57,"c":27.39,"v":801000},{"d":"2009-04-16","o":27.57,"h":28,"l":27.18,"c":27.75,"v":874300},{"d":"2009-04-17","o":27.75,"h":27.99,"l":27.11,"c":27.21,"v":1031500},{"d":"2009-04-20","o":26.62,"h":27.07,"l":26.12,"c":26.34,"v":740900},{"d":"2009-04-21","o":26.25,"h":27.5,"l":26.25,"c":27.44,"v":863500},{"d":"2009-04-22","o":27.11,"h":27.99,"l":26.58,"c":26.76,"v":891100},{"d":"2009-04-23","o":26.93,"h":26.93,"l":24.6,"c":25.44,"v":1360600},{"d":"2009-04-24","o":25.64,"h":26.1,"l":25.14,"c":25.48,"v":1089700},{"d":"2009-04-27","o":25.15,"h":25.68,"l":25.02,"c":25.2,"v":1164100},{"d":"2009-04-28","o":25.39,"h":26.18,"l":25.02,"c":25.61,"v":742200},{"d":"2009-04-29","o":25.91,"h":26.5,"l":25.54,"c":25.75,"v":798600},{"d":"2009-04-30","o":25.97,"h":26.6,"l":25.64,"c":25.73,"v":980700},{"d":"2009-05-01","o":25.54,"h":25.54,"l":24.76,"c":25.21,"v":1004700},{"d":"2009-05-04","o":25.81,"h":26.98,"l":25.5,"c":26.64,"v":774900},{"d":"2009-05-05","o":26.62,"h":27.75,"l":26.42,"c":27.59,"v":1102800},{"d":"2009-05-06","o":27.78,"h":28.4,"l":26.8,"c":28.24,"v":1374800},{"d":"2009-05-07","o":28.5,"h":29.75,"l":27.81,"c":29.59,"v":2621600},{"d":"2009-05-08","o":29.98,"h":31.15,"l":29.53,"c":31.03,"v":2815800},{"d":"2009-05-11","o":30.49,"h":30.49,"l":28.71,"c":30.16,"v":1740100},{"d":"2009-05-12","o":30.09,"h":30.41,"l":29.11,"c":30.27,"v":995300},{"d":"2009-05-13","o":29.66,"h":29.72,"l":28.76,"c":29.34,"v":1321000},{"d":"2009-05-14","o":29.34,"h":30.34,"l":28.55,"c":29.64,"v":1134000},{"d":"2009-05-15","o":29.64,"h":30.5,"l":29.46,"c":29.79,"v":898200},{"d":"2009-05-18","o":30.17,"h":30.63,"l":29.73,"c":30.56,"v":1075100},{"d":"2009-05-19","o":30.49,"h":31.09,"l":29.91,"c":30.56,"v":1337600},{"d":"2009-05-20","o":30.9,"h":31.12,"l":29.48,"c":29.59,"v":1127500},{"d":"2009-05-21","o":29.39,"h":29.4,"l":28.47,"c":29.22,"v":742900},{"d":"2009-05-22","o":29.27,"h":29.34,"l":28.45,"c":29.24,"v":617200},{"d":"2009-05-26","o":28.88,"h":31,"l":28.28,"c":30.99,"v":1452900},{"d":"2009-05-27","o":30.94,"h":31.63,"l":30.79,"c":30.98,"v":1489300},{"d":"2009-05-28","o":31.3,"h":31.75,"l":29.96,"c":31.59,"v":1190000},{"d":"2009-05-29","o":31.69,"h":31.91,"l":31,"c":31.91,"v":1066300},{"d":"2009-06-01","o":31.88,"h":31.98,"l":30.78,"c":31.18,"v":1467300},{"d":"2009-06-02","o":31.34,"h":31.81,"l":31,"c":31.48,"v":1592500},{"d":"2009-06-03","o":31.09,"h":31.37,"l":29.95,"c":30.53,"v":978900},{"d":"2009-06-04","o":30.67,"h":31.08,"l":29.92,"c":30.74,"v":1180200},{"d":"2009-06-05","o":31.15,"h":31.47,"l":30.37,"c":30.9,"v":726000},{"d":"2009-06-08","o":30.51,"h":30.86,"l":29.87,"c":30.34,"v":993400},{"d":"2009-06-09","o":30.44,"h":30.5,"l":30.03,"c":30.2,"v":990200},{"d":"2009-06-10","o":30.46,"h":30.8,"l":29.92,"c":30.71,"v":1439200},{"d":"2009-06-11","o":30.84,"h":31.34,"l":30.83,"c":31.09,"v":716300},{"d":"2009-06-12","o":30.94,"h":30.94,"l":30.25,"c":30.67,"v":388100},{"d":"2009-06-15","o":30.21,"h":30.4,"l":29.46,"c":29.84,"v":647500},{"d":"2009-06-16","o":30.17,"h":30.28,"l":28.85,"c":29.2,"v":825900},{"d":"2009-06-17","o":29.26,"h":29.49,"l":28.63,"c":29.06,"v":639200},{"d":"2009-06-18","o":29.2,"h":29.91,"l":28.68,"c":29.78,"v":602800},{"d":"2009-06-19","o":30.03,"h":30.44,"l":29.78,"c":30.38,"v":1023700},{"d":"2009-06-22","o":30.13,"h":30.13,"l":28.91,"c":29.07,"v":831800},{"d":"2009-06-23","o":29.15,"h":29.21,"l":28.42,"c":28.54,"v":661100},{"d":"2009-06-24","o":28.63,"h":29.45,"l":28.6,"c":29,"v":834900},{"d":"2009-06-25","o":29.07,"h":29.53,"l":28.75,"c":29.38,"v":782200},{"d":"2009-06-26","o":29.29,"h":29.4,"l":28.81,"c":29.24,"v":1478700},{"d":"2009-06-29","o":29.78,"h":32,"l":29.78,"c":32,"v":2036500},{"d":"2009-06-30","o":31.97,"h":32.22,"l":31.62,"c":32,"v":1089600},{"d":"2009-07-01","o":32.15,"h":32.15,"l":31.15,"c":31.35,"v":770600},{"d":"2009-07-02","o":30.78,"h":30.78,"l":29.68,"c":29.68,"v":710900},{"d":"2009-07-06","o":29.64,"h":29.82,"l":29,"c":29.8,"v":765200},{"d":"2009-07-07","o":29.81,"h":29.81,"l":29.14,"c":29.14,"v":868500},{"d":"2009-07-08","o":29.17,"h":30.5,"l":29.17,"c":29.58,"v":1000900},{"d":"2009-07-09","o":29.76,"h":31.13,"l":29.68,"c":30.38,"v":819000},{"d":"2009-07-10","o":30.05,"h":30.78,"l":29.82,"c":30.66,"v":728900},{"d":"2009-07-13","o":30.52,"h":30.8,"l":29.6,"c":30.8,"v":734800},{"d":"2009-07-14","o":30.76,"h":30.87,"l":30.08,"c":30.55,"v":570300},{"d":"2009-07-15","o":30.8,"h":31.33,"l":30.33,"c":31.1,"v":661300},{"d":"2009-07-16","o":31,"h":31.56,"l":30.65,"c":31.37,"v":511800},{"d":"2009-07-17","o":31.3,"h":31.82,"l":31.27,"c":31.55,"v":354500},{"d":"2009-07-20","o":31.96,"h":32.04,"l":31.49,"c":32.04,"v":690800},{"d":"2009-07-21","o":32.19,"h":32.25,"l":31.44,"c":31.91,"v":401000},{"d":"2009-07-22","o":31.63,"h":32.36,"l":31.52,"c":32.2,"v":373100},{"d":"2009-07-23","o":32.06,"h":32.95,"l":32,"c":32.91,"v":1195200},{"d":"2009-07-24","o":32.56,"h":33.2,"l":32.08,"c":32.99,"v":1157800},{"d":"2009-07-27","o":33.06,"h":33.08,"l":32,"c":32.69,"v":567200},{"d":"2009-07-28","o":32.4,"h":32.61,"l":31.41,"c":32.17,"v":722700},{"d":"2009-07-29","o":32.01,"h":32.06,"l":31.51,"c":31.96,"v":337300},{"d":"2009-07-30","o":32.55,"h":32.78,"l":32.13,"c":32.21,"v":432700},{"d":"2009-07-31","o":32.15,"h":32.81,"l":31.5,"c":32.4,"v":430200},{"d":"2009-08-03","o":32.8,"h":32.8,"l":31.5,"c":32.35,"v":783300},{"d":"2009-08-04","o":32.33,"h":32.41,"l":31.5,"c":31.58,"v":809200},{"d":"2009-08-05","o":31.94,"h":31.94,"l":31.02,"c":31.81,"v":874600},{"d":"2009-08-06","o":32.31,"h":32.31,"l":29.27,"c":29.51,"v":2374600},{"d":"2009-08-07","o":29.75,"h":31.59,"l":28.85,"c":31.4,"v":1849400},{"d":"2009-08-10","o":31.14,"h":31.15,"l":30.23,"c":30.46,"v":1072000},{"d":"2009-08-11","o":30.29,"h":30.55,"l":29.78,"c":30.29,"v":529000},{"d":"2009-08-12","o":29.94,"h":30.68,"l":29.61,"c":30.05,"v":509300},{"d":"2009-08-13","o":30.02,"h":30.05,"l":29.11,"c":29.57,"v":931800},{"d":"2009-08-14","o":29.6,"h":29.75,"l":28.58,"c":28.74,"v":899800},{"d":"2009-08-17","o":28.5,"h":28.5,"l":27.6,"c":28.06,"v":1185700},{"d":"2009-08-18","o":28.12,"h":28.12,"l":27.59,"c":28.05,"v":1608700},{"d":"2009-08-19","o":27.9,"h":28.73,"l":27.5,"c":28.61,"v":660400},{"d":"2009-08-20","o":28.59,"h":29.16,"l":27.3,"c":28.75,"v":529900},{"d":"2009-08-21","o":29.01,"h":29.12,"l":28.17,"c":28.18,"v":1282900},{"d":"2009-08-24","o":28.49,"h":28.49,"l":27.44,"c":27.61,"v":1327200},{"d":"2009-08-25","o":27.68,"h":28.25,"l":27.54,"c":27.74,"v":1006600},{"d":"2009-08-26","o":27.74,"h":28.92,"l":27.25,"c":28.42,"v":1604400},{"d":"2009-08-27","o":28.47,"h":28.51,"l":27.68,"c":28.28,"v":830100},{"d":"2009-08-28","o":28.47,"h":28.68,"l":27.45,"c":27.81,"v":972800},{"d":"2009-08-31","o":27.48,"h":27.52,"l":26.74,"c":27.41,"v":872500},{"d":"2009-09-01","o":27.17,"h":28.21,"l":27.1,"c":27.24,"v":815200},{"d":"2009-09-02","o":27.05,"h":28,"l":27.05,"c":27.22,"v":1782500},{"d":"2009-09-03","o":27.29,"h":28.04,"l":27.13,"c":28.01,"v":824100},{"d":"2009-09-04","o":28.06,"h":28.43,"l":27.64,"c":28.22,"v":912600},{"d":"2009-09-08","o":28.64,"h":29.11,"l":28.45,"c":28.64,"v":887100},{"d":"2009-09-09","o":28.7,"h":28.85,"l":28.15,"c":28.24,"v":1480500},{"d":"2009-09-10","o":28.3,"h":28.49,"l":28.08,"c":28.3,"v":765700},{"d":"2009-09-11","o":28.08,"h":28.42,"l":27.73,"c":27.93,"v":1143200},{"d":"2009-09-14","o":27.64,"h":28.25,"l":27.4,"c":28.14,"v":897600},{"d":"2009-09-15","o":28.01,"h":28.07,"l":27.31,"c":27.84,"v":1231400},{"d":"2009-09-16","o":27.78,"h":28.52,"l":27.67,"c":28.3,"v":1206000},{"d":"2009-09-17","o":28.08,"h":28.99,"l":27.75,"c":28.8,"v":1074600},{"d":"2009-09-18","o":28.89,"h":29,"l":28.65,"c":28.79,"v":2503100},{"d":"2009-09-21","o":28.53,"h":28.58,"l":27.64,"c":27.75,"v":1207900},{"d":"2009-09-22","o":27.84,"h":28.15,"l":27.18,"c":27.74,"v":1203200},{"d":"2009-09-23","o":27.56,"h":27.76,"l":27.27,"c":27.35,"v":640200},{"d":"2009-09-24","o":27.36,"h":27.58,"l":26.66,"c":26.94,"v":1115700},{"d":"2009-09-25","o":26.82,"h":27.13,"l":26.14,"c":26.2,"v":1114200},{"d":"2009-09-28","o":26.25,"h":27.08,"l":26.25,"c":26.61,"v":1051200},{"d":"2009-09-29","o":26.86,"h":27.73,"l":26.27,"c":27.55,"v":2034100},{"d":"2009-09-30","o":27.5,"h":27.78,"l":26.79,"c":27.14,"v":1082300},{"d":"2009-10-01","o":27.11,"h":27.32,"l":26.63,"c":26.65,"v":1176000},{"d":"2009-10-02","o":26.52,"h":26.89,"l":26.25,"c":26.33,"v":784200},{"d":"2009-10-05","o":26.35,"h":26.59,"l":26,"c":26.39,"v":1057600},{"d":"2009-10-06","o":26.67,"h":26.8,"l":25.97,"c":26.03,"v":1624500},{"d":"2009-10-07","o":25.96,"h":26.39,"l":25.75,"c":26.02,"v":1680700},{"d":"2009-10-08","o":26.14,"h":26.67,"l":26.09,"c":26.38,"v":1282200},{"d":"2009-10-09","o":26.11,"h":26.35,"l":25.99,"c":26.23,"v":790900},{"d":"2009-10-12","o":26.28,"h":26.5,"l":25.91,"c":26,"v":484000},{"d":"2009-10-13","o":26.01,"h":26.05,"l":25.57,"c":25.65,"v":692900},{"d":"2009-10-14","o":25.8,"h":25.87,"l":25.1,"c":25.67,"v":1965200},{"d":"2009-10-15","o":25.56,"h":26.1,"l":25.44,"c":26.06,"v":1241300},{"d":"2009-10-16","o":25.99,"h":26.07,"l":25.51,"c":25.88,"v":894500},{"d":"2009-10-19","o":25.98,"h":26.21,"l":25.7,"c":26.18,"v":799300},{"d":"2009-10-20","o":26.14,"h":26.57,"l":25.72,"c":25.85,"v":885000},{"d":"2009-10-21","o":25.75,"h":26.11,"l":25.61,"c":25.65,"v":698700},{"d":"2009-10-22","o":25.72,"h":25.83,"l":25.46,"c":25.69,"v":729700},{"d":"2009-10-23","o":25.86,"h":26,"l":25.31,"c":25.58,"v":690600},{"d":"2009-10-26","o":26.24,"h":27.11,"l":26.15,"c":26.85,"v":2257100},{"d":"2009-10-27","o":26.91,"h":27.06,"l":26.23,"c":26.49,"v":986100},{"d":"2009-10-28","o":26.43,"h":26.49,"l":25.79,"c":25.8,"v":906400},{"d":"2009-10-29","o":26.19,"h":26.49,"l":25.73,"c":26.29,"v":711500},{"d":"2009-10-30","o":26.26,"h":26.38,"l":25.24,"c":25.24,"v":904700},{"d":"2009-11-02","o":25.22,"h":25.71,"l":25,"c":25.37,"v":1131000},{"d":"2009-11-03","o":25.28,"h":25.42,"l":24.71,"c":25.11,"v":1194500},{"d":"2009-11-04","o":25.21,"h":25.91,"l":25.21,"c":25.39,"v":635200},{"d":"2009-11-05","o":25.89,"h":25.96,"l":25.4,"c":25.9,"v":840800},{"d":"2009-11-06","o":25.62,"h":25.75,"l":25.11,"c":25.27,"v":1023100},{"d":"2009-11-09","o":25.5,"h":25.85,"l":25.31,"c":25.43,"v":1044500},{"d":"2009-11-10","o":25.41,"h":25.68,"l":25.12,"c":25.27,"v":1208700},{"d":"2009-11-11","o":25.5,"h":25.8,"l":25.34,"c":25.47,"v":921800},{"d":"2009-11-12","o":26.62,"h":27.81,"l":26.3,"c":26.72,"v":2369500},{"d":"2009-11-13","o":26.9,"h":28.04,"l":26.81,"c":28.01,"v":1909800},{"d":"2009-11-16","o":28.13,"h":28.61,"l":27.75,"c":28.44,"v":1151400},{"d":"2009-11-17","o":28.25,"h":28.32,"l":27.76,"c":28.04,"v":664100},{"d":"2009-11-18","o":27.96,"h":28.1,"l":27.14,"c":28.05,"v":1065500},{"d":"2009-11-19","o":27.86,"h":27.86,"l":26.85,"c":27.18,"v":1195600},{"d":"2009-11-20","o":26.94,"h":27.15,"l":26.75,"c":27.08,"v":804900},{"d":"2009-11-23","o":27.09,"h":27.55,"l":27.09,"c":27.44,"v":624100},{"d":"2009-11-24","o":27.41,"h":27.58,"l":26.77,"c":26.97,"v":883500},{"d":"2009-11-25","o":26.95,"h":26.95,"l":26.31,"c":26.47,"v":688000},{"d":"2009-11-27","o":25.82,"h":26.01,"l":25.37,"c":25.49,"v":573900},{"d":"2009-11-30","o":25.39,"h":25.62,"l":25.1,"c":25.4,"v":1128500},{"d":"2009-12-01","o":25.43,"h":25.56,"l":24.98,"c":24.99,"v":1589100},{"d":"2009-12-02","o":25,"h":25.51,"l":24.32,"c":24.45,"v":4561700},{"d":"2009-12-03","o":24.45,"h":24.87,"l":24.41,"c":24.54,"v":1754600},{"d":"2009-12-04","o":24.91,"h":24.97,"l":24.03,"c":24.59,"v":1276000},{"d":"2009-12-07","o":24.65,"h":24.78,"l":24.33,"c":24.63,"v":999200},{"d":"2009-12-08","o":24.36,"h":24.43,"l":24.06,"c":24.31,"v":1176700},{"d":"2009-12-09","o":24.4,"h":24.81,"l":24.31,"c":24.74,"v":1143700},{"d":"2009-12-10","o":24.92,"h":25.18,"l":24.74,"c":25.13,"v":863300},{"d":"2009-12-11","o":25.32,"h":25.45,"l":25.11,"c":25.16,"v":582800},{"d":"2009-12-14","o":25.25,"h":26.29,"l":25.04,"c":26.22,"v":1598700},{"d":"2009-12-15","o":26.28,"h":27.21,"l":26,"c":26.99,"v":2043300},{"d":"2009-12-16","o":26.87,"h":27.25,"l":26.42,"c":26.86,"v":887900},{"d":"2009-12-17","o":26.76,"h":27.14,"l":26.56,"c":26.82,"v":980000},{"d":"2009-12-18","o":26.98,"h":27.2,"l":26.64,"c":27.2,"v":1371200},{"d":"2009-12-21","o":27.26,"h":27.5,"l":27.2,"c":27.42,"v":532300},{"d":"2009-12-22","o":27.5,"h":27.62,"l":27.26,"c":27.61,"v":706200},{"d":"2009-12-23","o":27.61,"h":28,"l":27.5,"c":27.96,"v":572300},{"d":"2009-12-24","o":28,"h":28.06,"l":27.74,"c":28.02,"v":245100},{"d":"2009-12-28","o":28.06,"h":28.41,"l":27.71,"c":28.41,"v":770500},{"d":"2009-12-29","o":28.53,"h":28.53,"l":28.06,"c":28.15,"v":457300},{"d":"2009-12-30","o":27.93,"h":28.05,"l":27.5,"c":27.75,"v":569500},{"d":"2009-12-31","o":27.83,"h":27.88,"l":27.43,"c":27.5,"v":322600},{"d":"2010-01-04","o":27.55,"h":28.17,"l":27.55,"c":28.15,"v":726300},{"d":"2010-01-05","o":28.19,"h":28.46,"l":27.98,"c":28.46,"v":518500},{"d":"2010-01-06","o":28.37,"h":29.43,"l":28.37,"c":29.19,"v":1071500},{"d":"2010-01-07","o":29.25,"h":30.31,"l":28.98,"c":30.17,"v":1330300},{"d":"2010-01-08","o":29.96,"h":30.74,"l":29.95,"c":30.48,"v":907500},{"d":"2010-01-11","o":30.34,"h":30.5,"l":29.61,"c":29.99,"v":797900},{"d":"2010-01-12","o":29.71,"h":29.74,"l":29.12,"c":29.62,"v":560900},{"d":"2010-01-13","o":29.77,"h":29.98,"l":29.21,"c":29.69,"v":535800},{"d":"2010-01-14","o":29.63,"h":29.7,"l":29.26,"c":29.42,"v":489100},{"d":"2010-01-15","o":29.34,"h":29.44,"l":28.7,"c":28.9,"v":572700},{"d":"2010-01-19","o":28.62,"h":29.01,"l":28.33,"c":28.99,"v":647400},{"d":"2010-01-20","o":28.71,"h":28.94,"l":28.17,"c":28.71,"v":766300},{"d":"2010-01-21","o":28.78,"h":29.08,"l":28.25,"c":28.41,"v":725100},{"d":"2010-01-22","o":28.27,"h":28.67,"l":27.92,"c":28.08,"v":571200},{"d":"2010-01-25","o":28.22,"h":28.53,"l":28.15,"c":28.24,"v":497000},{"d":"2010-01-26","o":28.09,"h":28.59,"l":28.01,"c":28.17,"v":472800},{"d":"2010-01-27","o":28.1,"h":28.22,"l":27.55,"c":27.98,"v":476000},{"d":"2010-01-28","o":27.89,"h":27.95,"l":26.83,"c":27.39,"v":720700},{"d":"2010-01-29","o":27.41,"h":28.05,"l":26.96,"c":26.97,"v":575100},{"d":"2010-02-01","o":27.1,"h":27.25,"l":26.66,"c":26.83,"v":460100},{"d":"2010-02-02","o":26.78,"h":27.28,"l":26.78,"c":27.2,"v":529900},{"d":"2010-02-03","o":27.08,"h":27.45,"l":26.89,"c":26.95,"v":462400},{"d":"2010-02-04","o":26.79,"h":26.79,"l":25.68,"c":25.92,"v":771400},{"d":"2010-02-05","o":25.85,"h":25.99,"l":24.8,"c":25.45,"v":1118700},{"d":"2010-02-08","o":25.54,"h":26.05,"l":25.35,"c":25.8,"v":1012600},{"d":"2010-02-09","o":25.97,"h":27.73,"l":25.97,"c":27.47,"v":1433400},{"d":"2010-02-10","o":27.44,"h":27.6,"l":26.85,"c":27.31,"v":903500},{"d":"2010-02-11","o":27.34,"h":27.44,"l":26.89,"c":27.31,"v":843800},{"d":"2010-02-12","o":27.08,"h":27.44,"l":26.72,"c":27.43,"v":1044800},{"d":"2010-02-16","o":27.47,"h":27.72,"l":27.14,"c":27.37,"v":654100},{"d":"2010-02-17","o":27.37,"h":27.82,"l":27.29,"c":27.54,"v":518800},{"d":"2010-02-18","o":27.59,"h":27.66,"l":27.33,"c":27.62,"v":333900},{"d":"2010-02-19","o":27.51,"h":27.68,"l":27.32,"c":27.66,"v":376100},{"d":"2010-02-22","o":27.79,"h":27.93,"l":27.17,"c":27.2,"v":472600},{"d":"2010-02-23","o":27.01,"h":27.24,"l":26.68,"c":26.82,"v":513600},{"d":"2010-02-24","o":26.9,"h":27.1,"l":26.64,"c":27.07,"v":476100},{"d":"2010-02-25","o":26.69,"h":27.29,"l":26.45,"c":27.28,"v":574200},{"d":"2010-02-26","o":27.28,"h":27.37,"l":26.91,"c":27.1,"v":455000},{"d":"2010-03-01","o":27.1,"h":27.31,"l":26.82,"c":27.29,"v":400500},{"d":"2010-03-02","o":27.24,"h":27.37,"l":27,"c":27.2,"v":449900},{"d":"2010-03-03","o":27.16,"h":28.13,"l":27.16,"c":28.04,"v":948800},{"d":"2010-03-04","o":27.91,"h":28.18,"l":27.52,"c":28.15,"v":627200},{"d":"2010-03-05","o":28.34,"h":28.79,"l":28.24,"c":28.67,"v":473500},{"d":"2010-03-08","o":28.71,"h":28.71,"l":28.27,"c":28.33,"v":427500},{"d":"2010-03-09","o":28.14,"h":28.52,"l":28.13,"c":28.25,"v":388000},{"d":"2010-03-10","o":28.19,"h":28.4,"l":28.05,"c":28.36,"v":458900},{"d":"2010-03-11","o":28.23,"h":28.31,"l":27.7,"c":28.29,"v":360700},{"d":"2010-03-12","o":28.31,"h":28.48,"l":27.96,"c":28.33,"v":564600},{"d":"2010-03-15","o":28.12,"h":28.55,"l":27.51,"c":28.13,"v":981600},{"d":"2010-03-16","o":28.09,"h":28.39,"l":27.95,"c":28.38,"v":541800},{"d":"2010-03-17","o":28.52,"h":29.05,"l":28.52,"c":28.79,"v":574700},{"d":"2010-03-18","o":28.8,"h":28.97,"l":28.47,"c":28.57,"v":424100},{"d":"2010-03-19","o":29.35,"h":29.36,"l":28.6,"c":29.35,"v":1545500},{"d":"2010-03-22","o":29.21,"h":29.69,"l":28.9,"c":29.51,"v":891700},{"d":"2010-03-23","o":29.59,"h":29.83,"l":29.37,"c":29.78,"v":604600},{"d":"2010-03-24","o":29.7,"h":29.75,"l":29.46,"c":29.53,"v":424500},{"d":"2010-03-25","o":29.62,"h":29.65,"l":29.3,"c":29.45,"v":792500},{"d":"2010-03-26","o":29.46,"h":29.64,"l":29.25,"c":29.39,"v":859300},{"d":"2010-03-29","o":29.38,"h":29.45,"l":28.99,"c":29.09,"v":605100},{"d":"2010-03-30","o":29.03,"h":29.42,"l":28.66,"c":28.67,"v":578600},{"d":"2010-03-31","o":28.53,"h":28.68,"l":28.35,"c":28.37,"v":546800},{"d":"2010-04-01","o":28.59,"h":29.41,"l":28.16,"c":29.26,"v":684700},{"d":"2010-04-05","o":29.21,"h":29.38,"l":28.99,"c":29.29,"v":494000},{"d":"2010-04-06","o":29.11,"h":29.32,"l":28.86,"c":29.23,"v":470500},{"d":"2010-04-07","o":29.05,"h":29.16,"l":28.46,"c":28.69,"v":451300},{"d":"2010-04-08","o":28.6,"h":28.84,"l":28.5,"c":28.62,"v":404600},{"d":"2010-04-09","o":28.63,"h":28.78,"l":28.52,"c":28.75,"v":543100},{"d":"2010-04-12","o":28.82,"h":29.13,"l":28.6,"c":29.1,"v":387500},{"d":"2010-04-13","o":29.06,"h":29.55,"l":28.96,"c":29.48,"v":637600},{"d":"2010-04-14","o":29.51,"h":29.68,"l":29.3,"c":29.5,"v":520100},{"d":"2010-04-15","o":29.38,"h":29.58,"l":29.36,"c":29.5,"v":451400},{"d":"2010-04-16","o":28.64,"h":29.63,"l":28.64,"c":29.05,"v":555100},{"d":"2010-04-19","o":28.91,"h":29.14,"l":28.68,"c":28.87,"v":439600},{"d":"2010-04-20","o":29.09,"h":29.61,"l":29,"c":29.57,"v":482000},{"d":"2010-04-21","o":29.51,"h":30,"l":29.49,"c":29.96,"v":563000},{"d":"2010-04-22","o":29.7,"h":30.75,"l":29.6,"c":30.73,"v":1011000},{"d":"2010-04-23","o":30.71,"h":30.89,"l":30.45,"c":30.72,"v":548100},{"d":"2010-04-26","o":30.62,"h":30.91,"l":30.34,"c":30.62,"v":496600},{"d":"2010-04-27","o":30.34,"h":30.9,"l":29.93,"c":30.01,"v":624800},{"d":"2010-04-28","o":30.04,"h":30.32,"l":29.79,"c":29.99,"v":379900},{"d":"2010-04-29","o":30.18,"h":30.7,"l":29.93,"c":30.56,"v":394200},{"d":"2010-04-30","o":30.64,"h":30.87,"l":30.04,"c":30.07,"v":614600},{"d":"2010-05-03","o":29.78,"h":30.47,"l":29.78,"c":30.45,"v":376500},{"d":"2010-05-04","o":30.05,"h":30.11,"l":29,"c":29.53,"v":621400},{"d":"2010-05-05","o":29.2,"h":29.6,"l":28.7,"c":29.31,"v":587400},{"d":"2010-05-06","o":29.35,"h":29.68,"l":26.25,"c":27.99,"v":1816100},{"d":"2010-05-07","o":28.03,"h":28.2,"l":26.2,"c":26.4,"v":2011800},{"d":"2010-05-10","o":28.23,"h":28.23,"l":27.2,"c":27.38,"v":1381000},{"d":"2010-05-11","o":27.25,"h":28.13,"l":26.89,"c":27.38,"v":1297700},{"d":"2010-05-12","o":27.45,"h":28.34,"l":27.45,"c":28.13,"v":661900},{"d":"2010-05-13","o":28.15,"h":28.58,"l":27.71,"c":27.93,"v":922500},{"d":"2010-05-14","o":27.74,"h":27.74,"l":26.55,"c":26.84,"v":854000},{"d":"2010-05-17","o":27,"h":27.28,"l":26.12,"c":26.77,"v":724400},{"d":"2010-05-18","o":27.11,"h":27.39,"l":26.43,"c":26.55,"v":735500},{"d":"2010-05-19","o":26.52,"h":26.85,"l":26.02,"c":26.21,"v":997600},{"d":"2010-05-20","o":25.76,"h":25.76,"l":24.92,"c":24.92,"v":1139900},{"d":"2010-05-21","o":24.55,"h":25.57,"l":24.5,"c":25.57,"v":1023800},{"d":"2010-05-24","o":25.43,"h":25.49,"l":24.94,"c":24.94,"v":691400},{"d":"2010-05-25","o":24.33,"h":24.88,"l":24.04,"c":24.85,"v":1084400},{"d":"2010-05-26","o":24.88,"h":25.23,"l":24.38,"c":24.4,"v":974800},{"d":"2010-05-27","o":24.84,"h":25.67,"l":24.62,"c":25.66,"v":855100},{"d":"2010-05-28","o":25.65,"h":25.68,"l":25.26,"c":25.38,"v":928900},{"d":"2010-06-01","o":25.13,"h":25.44,"l":24.54,"c":24.56,"v":1012100},{"d":"2010-06-02","o":24.73,"h":25.09,"l":24.69,"c":25.07,"v":1066300},{"d":"2010-06-03","o":25.36,"h":25.61,"l":25.1,"c":25.29,"v":1088600},{"d":"2010-06-04","o":24.84,"h":25.21,"l":24.5,"c":24.62,"v":744100},{"d":"2010-06-07","o":24.81,"h":24.94,"l":23.62,"c":23.71,"v":981100},{"d":"2010-06-08","o":24.03,"h":24.11,"l":23.18,"c":23.46,"v":988900},{"d":"2010-06-09","o":23.57,"h":24.37,"l":23.57,"c":23.82,"v":639600},{"d":"2010-06-10","o":24.25,"h":24.54,"l":24.07,"c":24.49,"v":526700},{"d":"2010-06-11","o":24.15,"h":24.62,"l":24.05,"c":24.6,"v":667100},{"d":"2010-06-14","o":24.86,"h":25,"l":24.47,"c":24.54,"v":561500},{"d":"2010-06-15","o":24.77,"h":25.39,"l":24.61,"c":25.35,"v":503600},{"d":"2010-06-16","o":25.14,"h":25.6,"l":25.02,"c":25.38,"v":476300},{"d":"2010-06-17","o":25.45,"h":25.56,"l":24.96,"c":25.34,"v":362100},{"d":"2010-06-18","o":25.29,"h":25.49,"l":25.1,"c":25.26,"v":569200},{"d":"2010-06-21","o":25.57,"h":25.73,"l":24.77,"c":24.95,"v":357700},{"d":"2010-06-22","o":24.87,"h":25.16,"l":24.2,"c":24.24,"v":623300},{"d":"2010-06-23","o":24.18,"h":24.55,"l":23.96,"c":24.36,"v":410500},{"d":"2010-06-24","o":24.16,"h":24.38,"l":23.66,"c":23.73,"v":452500},{"d":"2010-06-25","o":23.72,"h":23.9,"l":23.42,"c":23.78,"v":1553300},{"d":"2010-06-28","o":23.89,"h":24.08,"l":23.75,"c":23.83,"v":533900},{"d":"2010-06-29","o":23.44,"h":23.48,"l":22.77,"c":22.94,"v":957600},{"d":"2010-06-30","o":22.8,"h":23.36,"l":22.8,"c":23.06,"v":786600},{"d":"2010-07-01","o":23.11,"h":23.11,"l":21.7,"c":22.02,"v":1299800},{"d":"2010-07-02","o":22.14,"h":22.4,"l":21.85,"c":22.1,"v":1527200},{"d":"2010-07-06","o":22.5,"h":22.73,"l":21.98,"c":22.15,"v":999000},{"d":"2010-07-07","o":22.13,"h":22.7,"l":22.06,"c":22.62,"v":683600},{"d":"2010-07-08","o":22.85,"h":23.25,"l":22.8,"c":23.22,"v":771100},{"d":"2010-07-09","o":23.25,"h":23.79,"l":23.14,"c":23.74,"v":503800},{"d":"2010-07-12","o":23.7,"h":23.93,"l":23.41,"c":23.52,"v":314900},{"d":"2010-07-13","o":23.82,"h":24.35,"l":23.61,"c":24.34,"v":594700},{"d":"2010-07-14","o":24.29,"h":24.41,"l":24.01,"c":24.17,"v":409300},{"d":"2010-07-15","o":24.24,"h":24.36,"l":23.87,"c":24.26,"v":471200},{"d":"2010-07-16","o":24.3,"h":24.3,"l":23.24,"c":23.27,"v":451300},{"d":"2010-07-19","o":23.39,"h":23.47,"l":22.89,"c":23.22,"v":583500},{"d":"2010-07-20","o":22.98,"h":23.92,"l":22.79,"c":23.89,"v":371800},{"d":"2010-07-21","o":24.01,"h":24.11,"l":23.27,"c":23.37,"v":410400},{"d":"2010-07-22","o":23.69,"h":24.64,"l":23.65,"c":24.57,"v":550600},{"d":"2010-07-23","o":24.5,"h":24.98,"l":24.38,"c":24.86,"v":413600},{"d":"2010-07-26","o":24.94,"h":25.41,"l":24.77,"c":25.4,"v":427600},{"d":"2010-07-27","o":25.62,"h":25.62,"l":25.14,"c":25.3,"v":555900},{"d":"2010-07-28","o":25.3,"h":25.38,"l":24.83,"c":24.87,"v":335700},{"d":"2010-07-29","o":25.04,"h":25.17,"l":24.1,"c":24.38,"v":672000},{"d":"2010-07-30","o":24.12,"h":24.3,"l":23.82,"c":24.14,"v":641400},{"d":"2010-08-02","o":24.47,"h":25.45,"l":24.47,"c":25.19,"v":1290100},{"d":"2010-08-03","o":25.13,"h":25.28,"l":24.73,"c":25.15,"v":437700},{"d":"2010-08-04","o":25.18,"h":25.39,"l":25.07,"c":25.22,"v":540900},{"d":"2010-08-05","o":25.14,"h":25.37,"l":24.8,"c":25.1,"v":770600},{"d":"2010-08-06","o":24.86,"h":25.37,"l":24.7,"c":25.37,"v":462500},{"d":"2010-08-09","o":25.44,"h":26.61,"l":25.25,"c":26.37,"v":1852200},{"d":"2010-08-10","o":25.99,"h":26.03,"l":25.41,"c":25.77,"v":907100},{"d":"2010-08-11","o":25.28,"h":25.28,"l":24.1,"c":24.16,"v":925100},{"d":"2010-08-12","o":23.85,"h":24.09,"l":23.59,"c":23.72,"v":681300},{"d":"2010-08-13","o":23.69,"h":24.08,"l":23.6,"c":23.9,"v":602700},{"d":"2010-08-16","o":23.7,"h":23.91,"l":23.51,"c":23.56,"v":490800},{"d":"2010-08-17","o":23.84,"h":24,"l":23.74,"c":23.84,"v":601800},{"d":"2010-08-18","o":23.84,"h":24.04,"l":23.57,"c":23.87,"v":413100},{"d":"2010-08-19","o":23.79,"h":23.79,"l":23.23,"c":23.5,"v":790600},{"d":"2010-08-20","o":23.34,"h":23.4,"l":23.03,"c":23.3,"v":350200},{"d":"2010-08-23","o":23.35,"h":23.65,"l":22.86,"c":22.89,"v":368200},{"d":"2010-08-24","o":22.58,"h":22.6,"l":22.17,"c":22.33,"v":595200},{"d":"2010-08-25","o":22.19,"h":22.86,"l":22.02,"c":22.75,"v":764200},{"d":"2010-08-26","o":23.06,"h":23.11,"l":22.56,"c":22.67,"v":680700},{"d":"2010-08-27","o":23.01,"h":23.02,"l":22.36,"c":22.97,"v":522500},{"d":"2010-08-30","o":22.9,"h":23.06,"l":22.44,"c":22.47,"v":430500},{"d":"2010-08-31","o":22.4,"h":22.67,"l":22.2,"c":22.5,"v":333900},{"d":"2010-09-01","o":22.87,"h":23.25,"l":22.83,"c":23.1,"v":728800},{"d":"2010-09-02","o":23.15,"h":23.23,"l":22.96,"c":23.15,"v":516200},{"d":"2010-09-03","o":23.37,"h":23.53,"l":23.14,"c":23.28,"v":400600},{"d":"2010-09-07","o":23.28,"h":23.99,"l":23.21,"c":23.78,"v":761600},{"d":"2010-09-08","o":23.86,"h":24,"l":23.67,"c":23.77,"v":480700},{"d":"2010-09-09","o":24.14,"h":24.29,"l":23.92,"c":24.09,"v":1106900},{"d":"2010-09-10","o":24.12,"h":24.3,"l":23.83,"c":23.97,"v":551000},{"d":"2010-09-13","o":24.17,"h":24.54,"l":24.1,"c":24.47,"v":776700},{"d":"2010-09-14","o":24.44,"h":24.55,"l":24.3,"c":24.44,"v":740500},{"d":"2010-09-15","o":24.31,"h":24.65,"l":24.16,"c":24.42,"v":604500},{"d":"2010-09-16","o":24.27,"h":24.53,"l":24.11,"c":24.24,"v":573100},{"d":"2010-09-17","o":24.42,"h":24.66,"l":24.13,"c":24.33,"v":656200},{"d":"2010-09-20","o":24.6,"h":24.88,"l":24.3,"c":24.66,"v":532800},{"d":"2010-09-21","o":24.74,"h":24.86,"l":24.56,"c":24.77,"v":499200},{"d":"2010-09-22","o":24.62,"h":24.74,"l":24.26,"c":24.38,"v":687700},{"d":"2010-09-23","o":24.08,"h":24.52,"l":24.03,"c":24.13,"v":478000},{"d":"2010-09-24","o":24.51,"h":24.63,"l":24.32,"c":24.53,"v":741500},{"d":"2010-09-27","o":24.49,"h":24.58,"l":24.28,"c":24.42,"v":362500},{"d":"2010-09-28","o":24.45,"h":24.95,"l":24.17,"c":24.89,"v":977900},{"d":"2010-09-29","o":24.72,"h":24.8,"l":24.26,"c":24.39,"v":966300},{"d":"2010-09-30","o":24.49,"h":24.56,"l":24.21,"c":24.26,"v":857300},{"d":"2010-10-01","o":24.4,"h":24.49,"l":24.17,"c":24.3,"v":935200},{"d":"2010-10-04","o":24.2,"h":24.43,"l":23.81,"c":23.92,"v":570200},{"d":"2010-10-05","o":24.05,"h":24.5,"l":24.05,"c":24.37,"v":604700},{"d":"2010-10-06","o":24.37,"h":24.37,"l":24.13,"c":24.26,"v":572500},{"d":"2010-10-07","o":24.38,"h":24.38,"l":24.09,"c":24.31,"v":614100},{"d":"2010-10-08","o":24.3,"h":24.53,"l":24.26,"c":24.4,"v":421300},{"d":"2010-10-11","o":24.44,"h":25.25,"l":24.38,"c":25.07,"v":848100},{"d":"2010-10-12","o":25,"h":25.21,"l":24.65,"c":25.05,"v":535900},{"d":"2010-10-13","o":25.26,"h":25.7,"l":25.16,"c":25.56,"v":579300},{"d":"2010-10-14","o":25.43,"h":25.68,"l":25.21,"c":25.35,"v":585800},{"d":"2010-10-15","o":25.66,"h":25.67,"l":25.43,"c":25.61,"v":722200},{"d":"2010-10-18","o":25.56,"h":25.88,"l":25.32,"c":25.88,"v":692300},{"d":"2010-10-19","o":25.48,"h":25.9,"l":25.25,"c":25.46,"v":1036400},{"d":"2010-10-20","o":25.49,"h":25.9,"l":25.4,"c":25.7,"v":426300},{"d":"2010-10-21","o":25.75,"h":25.95,"l":25.46,"c":25.64,"v":345700},{"d":"2010-10-22","o":25.82,"h":26.06,"l":25.64,"c":25.84,"v":635200},{"d":"2010-10-25","o":26,"h":26.32,"l":25.91,"c":26.28,"v":718800},{"d":"2010-10-26","o":26.21,"h":26.63,"l":26.14,"c":26.36,"v":1066700},{"d":"2010-10-27","o":26.22,"h":26.25,"l":25.74,"c":26.09,"v":621000},{"d":"2010-10-28","o":26.25,"h":26.36,"l":25.93,"c":26.15,"v":543200},{"d":"2010-10-29","o":26.01,"h":26.73,"l":26,"c":26.51,"v":878500},{"d":"2010-11-01","o":26.53,"h":27.03,"l":26.53,"c":26.92,"v":943000},{"d":"2010-11-02","o":27.18,"h":27.24,"l":26.75,"c":27.13,"v":594800},{"d":"2010-11-03","o":27.04,"h":27.11,"l":26.61,"c":26.93,"v":439900},{"d":"2010-11-04","o":27.17,"h":27.45,"l":27.12,"c":27.45,"v":592400},{"d":"2010-11-05","o":27.36,"h":27.93,"l":27.36,"c":27.83,"v":548900},{"d":"2010-11-08","o":27.87,"h":27.87,"l":27.52,"c":27.76,"v":579300},{"d":"2010-11-09","o":27.73,"h":27.81,"l":27.32,"c":27.54,"v":671900},{"d":"2010-11-10","o":27.39,"h":27.95,"l":27.31,"c":27.95,"v":498700},{"d":"2010-11-11","o":27.58,"h":27.92,"l":26.81,"c":27.9,"v":1373000},{"d":"2010-11-12","o":27.95,"h":27.95,"l":27.47,"c":27.48,"v":1005000},{"d":"2010-11-15","o":27.22,"h":27.73,"l":27.22,"c":27.42,"v":669200},{"d":"2010-11-16","o":27.25,"h":27.26,"l":26.47,"c":26.84,"v":817200},{"d":"2010-11-17","o":26.82,"h":26.98,"l":26.78,"c":26.88,"v":584500},{"d":"2010-11-18","o":27.06,"h":27.53,"l":27.01,"c":27.15,"v":534400},{"d":"2010-11-19","o":27.06,"h":27.06,"l":26.68,"c":26.84,"v":573100},{"d":"2010-11-22","o":26.61,"h":26.86,"l":26.32,"c":26.8,"v":584200},{"d":"2010-11-23","o":26.48,"h":26.51,"l":26.13,"c":26.15,"v":639000},{"d":"2010-11-24","o":26.32,"h":26.61,"l":26.29,"c":26.36,"v":666500},{"d":"2010-11-26","o":26.04,"h":26.31,"l":25.83,"c":26.18,"v":225100},{"d":"2010-11-29","o":26.06,"h":26.25,"l":25.75,"c":26.15,"v":742000},{"d":"2010-11-30","o":25.85,"h":26.1,"l":25.75,"c":25.76,"v":682500},{"d":"2010-12-01","o":26.1,"h":26.55,"l":25.96,"c":26.51,"v":829300},{"d":"2010-12-02","o":26.5,"h":27.43,"l":26.25,"c":27.2,"v":1145000},{"d":"2010-12-03","o":27,"h":27.29,"l":26.76,"c":27.26,"v":580500},{"d":"2010-12-06","o":27.1,"h":27.95,"l":27.04,"c":27.86,"v":959100},{"d":"2010-12-07","o":28.22,"h":28.22,"l":27.3,"c":27.4,"v":868200},{"d":"2010-12-08","o":27.49,"h":27.8,"l":27.25,"c":27.54,"v":457100},{"d":"2010-12-09","o":27.66,"h":28,"l":27.4,"c":27.97,"v":881200},{"d":"2010-12-10","o":28,"h":28.44,"l":27.85,"c":28.04,"v":992200},{"d":"2010-12-13","o":28.23,"h":28.45,"l":28.19,"c":28.26,"v":575600},{"d":"2010-12-14","o":28.32,"h":28.43,"l":27.96,"c":28.02,"v":386400},{"d":"2010-12-15","o":27.9,"h":28.26,"l":27.71,"c":27.72,"v":562700},{"d":"2010-12-16","o":27.7,"h":28.41,"l":27.54,"c":28.4,"v":585800},{"d":"2010-12-17","o":28.45,"h":28.86,"l":28.31,"c":28.77,"v":1438100},{"d":"2010-12-20","o":28.78,"h":28.78,"l":27.98,"c":28.13,"v":693200},{"d":"2010-12-21","o":28.14,"h":28.35,"l":28,"c":28.08,"v":471700},{"d":"2010-12-22","o":28.01,"h":28.44,"l":27.97,"c":28.17,"v":473400},{"d":"2010-12-23","o":28.06,"h":28.2,"l":27.94,"c":28.05,"v":367300},{"d":"2010-12-27","o":27.81,"h":28.15,"l":27.76,"c":28.12,"v":227500},{"d":"2010-12-28","o":28.1,"h":28.36,"l":27.91,"c":27.96,"v":362500},{"d":"2010-12-29","o":27.96,"h":28.26,"l":27.95,"c":28.02,"v":198700},{"d":"2010-12-30","o":28.01,"h":28.2,"l":27.84,"c":28.13,"v":305800},{"d":"2010-12-31","o":28.09,"h":28.37,"l":27.97,"c":27.97,"v":401800},{"d":"2011-01-03","o":28.2,"h":28.45,"l":28.17,"c":28.32,"v":392900},{"d":"2011-01-04","o":28.27,"h":28.44,"l":27.12,"c":27.26,"v":925700},{"d":"2011-01-05","o":27.16,"h":27.37,"l":26.69,"c":27.18,"v":508800},{"d":"2011-01-06","o":27.14,"h":27.26,"l":26.53,"c":26.81,"v":831200},{"d":"2011-01-07","o":26.85,"h":26.98,"l":26.46,"c":26.77,"v":606400},{"d":"2011-01-10","o":26.69,"h":27.03,"l":26.29,"c":26.95,"v":757300},{"d":"2011-01-11","o":27,"h":27.32,"l":26.75,"c":27.28,"v":620700},{"d":"2011-01-12","o":27.42,"h":28.09,"l":27.4,"c":28,"v":837800},{"d":"2011-01-13","o":28.07,"h":28.1,"l":27.63,"c":27.71,"v":525500},{"d":"2011-01-14","o":27.49,"h":27.92,"l":27.32,"c":27.85,"v":502700},{"d":"2011-01-18","o":27.88,"h":28.11,"l":27.52,"c":28.04,"v":914800},{"d":"2011-01-19","o":28.14,"h":28.64,"l":28.1,"c":28.3,"v":1109000},{"d":"2011-01-20","o":28.14,"h":28.7,"l":28.1,"c":28.54,"v":915300},{"d":"2011-01-21","o":28.6,"h":28.83,"l":28.46,"c":28.62,"v":706900},{"d":"2011-01-24","o":28.58,"h":29.44,"l":28.53,"c":29.21,"v":1316000},{"d":"2011-01-25","o":29.03,"h":29.4,"l":28.81,"c":29.36,"v":1100400},{"d":"2011-01-26","o":29.4,"h":29.92,"l":29.38,"c":29.86,"v":1266000},{"d":"2011-01-27","o":29.84,"h":29.87,"l":29.29,"c":29.5,"v":640000},{"d":"2011-01-28","o":29.44,"h":29.49,"l":28.67,"c":28.81,"v":572300},{"d":"2011-01-31","o":28.8,"h":29.38,"l":28.7,"c":29.27,"v":773100},{"d":"2011-02-01","o":29.4,"h":29.98,"l":29.37,"c":29.83,"v":1202900},{"d":"2011-02-02","o":29.68,"h":29.8,"l":29.23,"c":29.28,"v":1536400},{"d":"2011-02-03","o":29.16,"h":29.2,"l":28.71,"c":29.08,"v":765600},{"d":"2011-02-04","o":29.14,"h":29.14,"l":28.75,"c":28.81,"v":702500},{"d":"2011-02-07","o":28.8,"h":29.18,"l":28.65,"c":28.7,"v":1165500},{"d":"2011-02-08","o":28.81,"h":29.46,"l":27.94,"c":29.45,"v":1919000},{"d":"2011-02-09","o":29.45,"h":29.48,"l":28.39,"c":28.6,"v":1597100},{"d":"2011-02-10","o":28.31,"h":28.67,"l":28.28,"c":28.6,"v":1039500},{"d":"2011-02-11","o":28.47,"h":28.75,"l":27.79,"c":28.73,"v":2886700},{"d":"2011-02-14","o":28.67,"h":29.15,"l":28.46,"c":29.04,"v":1237300},{"d":"2011-02-15","o":28.97,"h":29.5,"l":28.83,"c":29.41,"v":1099400},{"d":"2011-02-16","o":29.46,"h":29.81,"l":29.46,"c":29.68,"v":1037000},{"d":"2011-02-17","o":29.49,"h":29.93,"l":29.17,"c":29.93,"v":1025600},{"d":"2011-02-18","o":29.88,"h":29.92,"l":29.65,"c":29.87,"v":860900},{"d":"2011-02-22","o":28.23,"h":28.6,"l":27.52,"c":28.11,"v":3025800},{"d":"2011-02-23","o":28.01,"h":28.07,"l":27.51,"c":27.75,"v":1396100},{"d":"2011-02-24","o":27.75,"h":28.27,"l":27.33,"c":28,"v":1133800},{"d":"2011-02-25","o":28.13,"h":28.45,"l":28.02,"c":28.45,"v":695600},{"d":"2011-02-28","o":28.46,"h":28.95,"l":28.44,"c":28.64,"v":990700},{"d":"2011-03-01","o":28.67,"h":28.81,"l":28.07,"c":28.2,"v":1030600},{"d":"2011-03-02","o":28.26,"h":28.5,"l":27.79,"c":27.82,"v":1329900},{"d":"2011-03-03","o":28.17,"h":28.64,"l":28.03,"c":28.44,"v":719200},{"d":"2011-03-04","o":28.55,"h":28.55,"l":27.86,"c":28.07,"v":547700},{"d":"2011-03-07","o":28.1,"h":28.15,"l":27.25,"c":27.36,"v":1255700},{"d":"2011-03-08","o":27.49,"h":28,"l":27.4,"c":27.85,"v":1305000},{"d":"2011-03-09","o":27.81,"h":28.13,"l":27.64,"c":27.98,"v":782500},{"d":"2011-03-10","o":27.47,"h":27.62,"l":27.07,"c":27.1,"v":902200},{"d":"2011-03-11","o":26.94,"h":27.29,"l":26.72,"c":27.19,"v":936500},{"d":"2011-03-14","o":26.98,"h":27.34,"l":26.63,"c":27.3,"v":930100},{"d":"2011-03-15","o":26.57,"h":26.96,"l":26.36,"c":26.74,"v":1294400},{"d":"2011-03-16","o":26.64,"h":26.67,"l":26.01,"c":26.15,"v":1370400},{"d":"2011-03-17","o":26.76,"h":26.94,"l":26.3,"c":26.34,"v":1211500},{"d":"2011-03-18","o":26.72,"h":26.89,"l":26.65,"c":26.86,"v":812500},{"d":"2011-03-21","o":27.24,"h":27.79,"l":27.21,"c":27.56,"v":548500},{"d":"2011-03-22","o":27.61,"h":27.61,"l":27,"c":27.18,"v":459900},{"d":"2011-03-23","o":27.08,"h":27.18,"l":26.81,"c":26.89,"v":611700},{"d":"2011-03-24","o":27.06,"h":27.27,"l":26.73,"c":27.12,"v":692700},{"d":"2011-03-25","o":27.17,"h":27.42,"l":26.97,"c":27.07,"v":739600},{"d":"2011-03-28","o":27.08,"h":27.31,"l":26.68,"c":26.7,"v":578300},{"d":"2011-03-29","o":26.78,"h":26.98,"l":26.54,"c":26.93,"v":537400},{"d":"2011-03-30","o":27,"h":27.59,"l":26.77,"c":27.56,"v":1213700},{"d":"2011-03-31","o":27.45,"h":27.8,"l":27.44,"c":27.73,"v":531700},{"d":"2011-04-01","o":27.81,"h":27.97,"l":27.48,"c":27.67,"v":733200},{"d":"2011-04-04","o":27.68,"h":27.77,"l":27.33,"c":27.44,"v":427600},{"d":"2011-04-05","o":27.11,"h":27.82,"l":27.11,"c":27.74,"v":626100},{"d":"2011-04-06","o":27.84,"h":28,"l":27.61,"c":27.86,"v":464200},{"d":"2011-04-07","o":27.71,"h":27.97,"l":27.59,"c":27.67,"v":540400},{"d":"2011-04-08","o":27.83,"h":27.83,"l":26.64,"c":26.76,"v":1167000},{"d":"2011-04-11","o":26.74,"h":26.96,"l":26.29,"c":26.37,"v":670900},{"d":"2011-04-12","o":26.25,"h":26.37,"l":26.01,"c":26.08,"v":632500},{"d":"2011-04-13","o":26.16,"h":26.38,"l":25.94,"c":26.03,"v":623600},{"d":"2011-04-14","o":25.82,"h":26.12,"l":25.63,"c":25.9,"v":531500},{"d":"2011-04-15","o":25.95,"h":26.2,"l":25.7,"c":26.13,"v":693500},{"d":"2011-04-18","o":25.81,"h":25.97,"l":25.57,"c":25.91,"v":906500},{"d":"2011-04-19","o":25.93,"h":26.18,"l":25.6,"c":25.82,"v":708700},{"d":"2011-04-20","o":26.31,"h":26.73,"l":26.16,"c":26.52,"v":782500},{"d":"2011-04-21","o":26.72,"h":27.07,"l":26.6,"c":26.94,"v":551500},{"d":"2011-04-25","o":26.77,"h":27.05,"l":26.65,"c":26.9,"v":444500},{"d":"2011-04-26","o":26.96,"h":27.27,"l":26.78,"c":26.81,"v":448900},{"d":"2011-04-27","o":26.79,"h":26.97,"l":26.52,"c":26.96,"v":742100},{"d":"2011-04-28","o":26.85,"h":26.96,"l":26.7,"c":26.77,"v":707400},{"d":"2011-04-29","o":26.77,"h":27.31,"l":26.66,"c":27.26,"v":424000},{"d":"2011-05-02","o":27.33,"h":27.46,"l":27.16,"c":27.32,"v":639500},{"d":"2011-05-03","o":27.16,"h":27.43,"l":26.99,"c":27.42,"v":554400},{"d":"2011-05-04","o":27.32,"h":27.33,"l":26.65,"c":26.75,"v":856100},{"d":"2011-05-05","o":27.04,"h":28.05,"l":26.69,"c":28.03,"v":1573500},{"d":"2011-05-06","o":28.25,"h":28.4,"l":27.67,"c":27.8,"v":1024000},{"d":"2011-05-09","o":27.82,"h":28.22,"l":27.66,"c":28.08,"v":806400},{"d":"2011-05-10","o":28.08,"h":28.58,"l":27.9,"c":28.47,"v":1126000},{"d":"2011-05-11","o":28.26,"h":28.62,"l":28.1,"c":28.35,"v":661800},{"d":"2011-05-12","o":28.24,"h":28.65,"l":27.91,"c":28.45,"v":622000},{"d":"2011-05-13","o":28.5,"h":28.5,"l":28.09,"c":28.18,"v":655900},{"d":"2011-05-16","o":27.99,"h":28.21,"l":27.68,"c":27.89,"v":709500},{"d":"2011-05-17","o":28.18,"h":28.23,"l":27.72,"c":27.91,"v":614100},{"d":"2011-05-18","o":27.9,"h":28,"l":27.75,"c":27.77,"v":703300},{"d":"2011-05-19","o":27.95,"h":28.3,"l":27.79,"c":28.02,"v":413300},{"d":"2011-05-20","o":27.99,"h":28.1,"l":27.64,"c":27.77,"v":437900},{"d":"2011-05-23","o":27.5,"h":27.51,"l":27.2,"c":27.43,"v":712700},{"d":"2011-05-24","o":27.58,"h":27.7,"l":27.1,"c":27.24,"v":500200},{"d":"2011-05-25","o":27.15,"h":27.65,"l":27.15,"c":27.58,"v":406600},{"d":"2011-05-26","o":27.54,"h":28,"l":27.39,"c":27.87,"v":480500},{"d":"2011-05-27","o":27.91,"h":28.35,"l":27.91,"c":28.1,"v":377400},{"d":"2011-05-31","o":28.25,"h":28.7,"l":28.25,"c":28.67,"v":1271800},{"d":"2011-06-01","o":28.66,"h":28.9,"l":27.83,"c":27.87,"v":808200},{"d":"2011-06-02","o":27.86,"h":28.21,"l":27.82,"c":28.09,"v":671800},{"d":"2011-06-03","o":27.66,"h":27.85,"l":27.44,"c":27.5,"v":680200},{"d":"2011-06-06","o":27.43,"h":27.54,"l":27.12,"c":27.34,"v":1426000},{"d":"2011-06-07","o":27.43,"h":27.7,"l":27.32,"c":27.51,"v":592500},{"d":"2011-06-08","o":27.38,"h":27.66,"l":27.26,"c":27.51,"v":794200},{"d":"2011-06-09","o":27.46,"h":27.9,"l":27.44,"c":27.62,"v":712800},{"d":"2011-06-10","o":27.42,"h":27.53,"l":27.25,"c":27.26,"v":1103200},{"d":"2011-06-13","o":27.3,"h":27.56,"l":27.05,"c":27.34,"v":674500},{"d":"2011-06-14","o":27.76,"h":28.07,"l":27.67,"c":27.98,"v":669400},{"d":"2011-06-15","o":27.65,"h":27.85,"l":27.28,"c":27.47,"v":549200},{"d":"2011-06-16","o":27.43,"h":27.79,"l":27.29,"c":27.52,"v":666400},{"d":"2011-06-17","o":27.77,"h":27.87,"l":27.26,"c":27.48,"v":677100},{"d":"2011-06-20","o":27.33,"h":27.41,"l":26.63,"c":26.88,"v":1061500},{"d":"2011-06-21","o":27.04,"h":27.25,"l":26.88,"c":27.06,"v":782200},{"d":"2011-06-22","o":26.91,"h":27.6,"l":26.9,"c":27.29,"v":588600},{"d":"2011-06-23","o":26.92,"h":26.96,"l":26.45,"c":26.87,"v":1077000},{"d":"2011-06-24","o":26.91,"h":26.93,"l":26.29,"c":26.4,"v":1509700},{"d":"2011-06-27","o":26.31,"h":26.74,"l":26.24,"c":26.39,"v":643800},{"d":"2011-06-28","o":26.42,"h":26.97,"l":26.19,"c":26.93,"v":596800},{"d":"2011-06-29","o":27,"h":27.07,"l":26.75,"c":26.98,"v":679300},{"d":"2011-06-30","o":26.99,"h":27.5,"l":26.96,"c":27.34,"v":564600},{"d":"2011-07-01","o":27.3,"h":27.74,"l":27.3,"c":27.62,"v":387000},{"d":"2011-07-05","o":27.52,"h":27.67,"l":27.22,"c":27.51,"v":360600},{"d":"2011-07-06","o":27.44,"h":27.82,"l":27.26,"c":27.73,"v":708900},{"d":"2011-07-07","o":27.89,"h":28.25,"l":27.62,"c":28.18,"v":703300},{"d":"2011-07-08","o":27.8,"h":28,"l":27.69,"c":27.89,"v":728800},{"d":"2011-07-11","o":27.5,"h":27.5,"l":26.9,"c":27.01,"v":554600},{"d":"2011-07-12","o":26.88,"h":27.05,"l":26.58,"c":26.62,"v":519300},{"d":"2011-07-13","o":26.73,"h":26.94,"l":26.45,"c":26.49,"v":672200},{"d":"2011-07-14","o":26.64,"h":26.7,"l":26.1,"c":26.14,"v":396400},{"d":"2011-07-15","o":26.23,"h":26.31,"l":25.91,"c":26.31,"v":429400},{"d":"2011-07-18","o":26.17,"h":26.28,"l":25.68,"c":25.96,"v":511100},{"d":"2011-07-19","o":26.18,"h":26.43,"l":26.07,"c":26.33,"v":656600},{"d":"2011-07-20","o":26.37,"h":26.43,"l":26.09,"c":26.18,"v":713600},{"d":"2011-07-21","o":26.38,"h":26.73,"l":26.31,"c":26.55,"v":551000},{"d":"2011-07-22","o":26.5,"h":26.61,"l":26.22,"c":26.51,"v":507600},{"d":"2011-07-25","o":26.19,"h":26.76,"l":26.18,"c":26.47,"v":455100},{"d":"2011-07-26","o":26.41,"h":26.41,"l":25.99,"c":26.03,"v":453000},{"d":"2011-07-27","o":25.99,"h":26.03,"l":25.2,"c":25.23,"v":718300},{"d":"2011-07-28","o":25.21,"h":25.45,"l":25.03,"c":25.11,"v":980800},{"d":"2011-07-29","o":24.87,"h":25.09,"l":24.66,"c":24.74,"v":950100},{"d":"2011-08-01","o":25.09,"h":25.14,"l":24.24,"c":24.42,"v":855800},{"d":"2011-08-02","o":24.24,"h":24.52,"l":23.58,"c":23.58,"v":931700},{"d":"2011-08-03","o":23.58,"h":23.75,"l":23.11,"c":23.72,"v":875800},{"d":"2011-08-04","o":23.06,"h":23.23,"l":21.33,"c":21.39,"v":1860900},{"d":"2011-08-05","o":21.72,"h":21.84,"l":20.07,"c":20.35,"v":2462400},{"d":"2011-08-08","o":19.85,"h":20.06,"l":18,"c":18.09,"v":1985700},{"d":"2011-08-09","o":18.37,"h":19.18,"l":17.84,"c":19.15,"v":2231300},{"d":"2011-08-10","o":18.67,"h":20.09,"l":18.35,"c":19.17,"v":2450400},{"d":"2011-08-11","o":19.35,"h":19.82,"l":19.16,"c":19.43,"v":1749600},{"d":"2011-08-12","o":19.63,"h":19.87,"l":19.2,"c":19.44,"v":1152300},{"d":"2011-08-15","o":19.69,"h":20.18,"l":19.66,"c":19.94,"v":1276200},{"d":"2011-08-16","o":19.82,"h":19.98,"l":19.2,"c":19.52,"v":1215100},{"d":"2011-08-17","o":20.33,"h":20.54,"l":19.85,"c":20.13,"v":1945600},{"d":"2011-08-18","o":19.45,"h":19.45,"l":18.51,"c":18.82,"v":2788500},{"d":"2011-08-19","o":18.57,"h":19.55,"l":18.51,"c":18.64,"v":1958000},{"d":"2011-08-22","o":19.12,"h":19.3,"l":18.89,"c":18.98,"v":1241000},{"d":"2011-08-23","o":19.22,"h":20.04,"l":19,"c":20.03,"v":1102500},{"d":"2011-08-24","o":19.92,"h":21.14,"l":19.85,"c":21.01,"v":1348200},{"d":"2011-08-25","o":21.05,"h":21.33,"l":20.49,"c":20.61,"v":1200600},{"d":"2011-08-26","o":20.48,"h":21.62,"l":20.2,"c":21.22,"v":1108400},{"d":"2011-08-29","o":21.58,"h":22.4,"l":21.58,"c":22.3,"v":893000},{"d":"2011-08-30","o":22,"h":22.61,"l":21.9,"c":22.51,"v":740400},{"d":"2011-08-31","o":22.58,"h":22.95,"l":22.53,"c":22.72,"v":833900},{"d":"2011-09-01","o":22.68,"h":22.77,"l":21.84,"c":21.92,"v":723600},{"d":"2011-09-02","o":21.29,"h":21.5,"l":20.78,"c":21.09,"v":734200},{"d":"2011-09-06","o":20.29,"h":21.22,"l":20.17,"c":21.09,"v":631500},{"d":"2011-09-07","o":21.56,"h":22,"l":21.5,"c":21.94,"v":546800},{"d":"2011-09-08","o":21.65,"h":22,"l":21.42,"c":21.52,"v":528800},{"d":"2011-09-09","o":21.21,"h":21.23,"l":20.43,"c":20.65,"v":763700},{"d":"2011-09-12","o":20.26,"h":20.79,"l":20.14,"c":20.73,"v":1412700},{"d":"2011-09-13","o":20.95,"h":21.43,"l":20.71,"c":21.16,"v":1917000},{"d":"2011-09-14","o":21.37,"h":21.81,"l":20.81,"c":21.49,"v":966700},{"d":"2011-09-15","o":21.8,"h":21.86,"l":21.24,"c":21.39,"v":990900},{"d":"2011-09-16","o":21.21,"h":21.36,"l":20.48,"c":20.72,"v":1573300},{"d":"2011-09-19","o":20.36,"h":20.4,"l":19.8,"c":20.04,"v":1396400},{"d":"2011-09-20","o":20.15,"h":20.42,"l":19.38,"c":19.38,"v":1400600},{"d":"2011-09-21","o":19.34,"h":19.6,"l":18.6,"c":18.6,"v":1055100},{"d":"2011-09-22","o":18.1,"h":18.45,"l":17.53,"c":17.89,"v":1839800},{"d":"2011-09-23","o":17.82,"h":18.3,"l":17.53,"c":18.06,"v":1085300},{"d":"2011-09-26","o":18.34,"h":18.49,"l":17.51,"c":18.09,"v":1139700},{"d":"2011-09-27","o":18.45,"h":18.9,"l":18.26,"c":18.38,"v":904200},{"d":"2011-09-28","o":18.57,"h":18.8,"l":17.72,"c":17.84,"v":1181300},{"d":"2011-09-29","o":18.23,"h":18.56,"l":17.62,"c":18.18,"v":1804100},{"d":"2011-09-30","o":17.92,"h":18.16,"l":17.66,"c":17.67,"v":887500},{"d":"2011-10-03","o":17.53,"h":17.74,"l":16.8,"c":16.84,"v":1225100},{"d":"2011-10-04","o":16.64,"h":17.39,"l":16.39,"c":17.37,"v":1200000},{"d":"2011-10-05","o":17.43,"h":18.27,"l":17.3,"c":18.15,"v":1486400},{"d":"2011-10-06","o":18.08,"h":18.77,"l":17.94,"c":18.76,"v":713000},{"d":"2011-10-07","o":18.83,"h":18.89,"l":17.8,"c":18.04,"v":804000},{"d":"2011-10-10","o":18.44,"h":18.9,"l":18.37,"c":18.9,"v":600600},{"d":"2011-10-11","o":18.62,"h":19.18,"l":18.53,"c":18.91,"v":650900},{"d":"2011-10-12","o":19,"h":19.85,"l":18.94,"c":19.47,"v":790000},{"d":"2011-10-13","o":19.26,"h":19.48,"l":18.9,"c":19.39,"v":786200},{"d":"2011-10-14","o":19.7,"h":19.74,"l":19.21,"c":19.43,"v":780100},{"d":"2011-10-17","o":19.23,"h":19.31,"l":18.72,"c":18.83,"v":600700},{"d":"2011-10-18","o":18.88,"h":19.74,"l":18.76,"c":19.45,"v":950100},{"d":"2011-10-19","o":19.41,"h":19.55,"l":19.02,"c":19.22,"v":1052600},{"d":"2011-10-20","o":19.23,"h":19.44,"l":18.77,"c":19.35,"v":455900},{"d":"2011-10-21","o":19.57,"h":19.96,"l":19.45,"c":19.83,"v":939900},{"d":"2011-10-24","o":19.83,"h":20.83,"l":19.83,"c":20.67,"v":1204300},{"d":"2011-10-25","o":20.49,"h":20.56,"l":20.02,"c":20.17,"v":572000},{"d":"2011-10-26","o":20.5,"h":20.58,"l":20.02,"c":20.49,"v":569200},{"d":"2011-10-27","o":21.19,"h":22.03,"l":20.99,"c":21.62,"v":1167300},{"d":"2011-10-28","o":21.61,"h":21.89,"l":21.36,"c":21.41,"v":478100},{"d":"2011-10-31","o":21,"h":21.31,"l":20.69,"c":20.92,"v":637100},{"d":"2011-11-01","o":20.3,"h":20.73,"l":19.97,"c":20.39,"v":901100},{"d":"2011-11-02","o":20.58,"h":20.93,"l":20.32,"c":20.51,"v":817800},{"d":"2011-11-03","o":20.75,"h":21.46,"l":20.63,"c":21.38,"v":739400},{"d":"2011-11-04","o":21.03,"h":21.25,"l":20.72,"c":21.08,"v":469800},{"d":"2011-11-07","o":21.06,"h":21.25,"l":20.7,"c":21,"v":524100},{"d":"2011-11-08","o":21.22,"h":21.3,"l":20.71,"c":21.15,"v":597900},{"d":"2011-11-09","o":20.56,"h":20.6,"l":20,"c":20.14,"v":1600800},{"d":"2011-11-10","o":20.29,"h":20.45,"l":19.88,"c":20.02,"v":1902600},{"d":"2011-11-11","o":20.12,"h":20.9,"l":20.01,"c":20.8,"v":1228900},{"d":"2011-11-14","o":20.59,"h":20.86,"l":20.37,"c":20.82,"v":1855800},{"d":"2011-11-15","o":20.64,"h":21.39,"l":20.64,"c":21.26,"v":1387400},{"d":"2011-11-16","o":20.97,"h":21.6,"l":20.65,"c":21.18,"v":854300},{"d":"2011-11-17","o":21.09,"h":21.28,"l":20.75,"c":20.94,"v":991300},{"d":"2011-11-18","o":21.03,"h":21.14,"l":20.77,"c":20.89,"v":561800},{"d":"2011-11-21","o":20.52,"h":20.78,"l":20.13,"c":20.58,"v":618000},{"d":"2011-11-22","o":20.46,"h":20.64,"l":20.25,"c":20.31,"v":779500},{"d":"2011-11-23","o":20,"h":20.2,"l":19.85,"c":19.96,"v":915600},{"d":"2011-11-25","o":19.8,"h":20.12,"l":19.8,"c":19.92,"v":373900},{"d":"2011-11-28","o":20.52,"h":20.73,"l":20.4,"c":20.55,"v":1044100},{"d":"2011-11-29","o":20.56,"h":20.9,"l":20.45,"c":20.59,"v":638900},{"d":"2011-11-30","o":21.2,"h":21.49,"l":21.2,"c":21.45,"v":1146900},{"d":"2011-12-01","o":21.29,"h":21.79,"l":21.27,"c":21.47,"v":587200},{"d":"2011-12-02","o":21.7,"h":21.77,"l":21.01,"c":21.07,"v":824000},{"d":"2011-12-05","o":21.45,"h":21.66,"l":21.19,"c":21.39,"v":813700},{"d":"2011-12-06","o":21.5,"h":21.63,"l":21.21,"c":21.31,"v":781300},{"d":"2011-12-07","o":21.1,"h":21.39,"l":20.87,"c":21.2,"v":684500},{"d":"2011-12-08","o":21.02,"h":21.08,"l":20.62,"c":20.69,"v":999500},{"d":"2011-12-09","o":20.71,"h":21.01,"l":20.63,"c":20.83,"v":617100},{"d":"2011-12-12","o":20.74,"h":20.79,"l":20.13,"c":20.25,"v":1069800},{"d":"2011-12-13","o":20.32,"h":20.52,"l":19.82,"c":19.91,"v":1036900},{"d":"2011-12-14","o":19.84,"h":19.85,"l":19.32,"c":19.37,"v":1076500},{"d":"2011-12-15","o":19.65,"h":19.69,"l":19.05,"c":19.2,"v":1062800},{"d":"2011-12-16","o":19.33,"h":20.02,"l":19.32,"c":19.55,"v":1414600},{"d":"2011-12-19","o":19.71,"h":19.94,"l":19.11,"c":19.17,"v":837000},{"d":"2011-12-20","o":19.62,"h":20.07,"l":19.59,"c":19.99,"v":974900},{"d":"2011-12-21","o":19.96,"h":20.4,"l":19.91,"c":20.27,"v":1286800},{"d":"2011-12-22","o":20.21,"h":20.5,"l":20.1,"c":20.38,"v":891000},{"d":"2011-12-23","o":20.37,"h":20.5,"l":20.21,"c":20.48,"v":366100},{"d":"2011-12-27","o":20.38,"h":20.66,"l":20.3,"c":20.44,"v":435800},{"d":"2011-12-28","o":20.43,"h":20.5,"l":20.04,"c":20.07,"v":712300},{"d":"2011-12-29","o":20.17,"h":20.45,"l":20.13,"c":20.35,"v":991800},{"d":"2011-12-30","o":20.3,"h":20.72,"l":20.3,"c":20.57,"v":740200},{"d":"2012-01-03","o":20.99,"h":21.11,"l":20.73,"c":20.8,"v":868800},{"d":"2012-01-04","o":20.72,"h":20.97,"l":20.59,"c":20.84,"v":717700},{"d":"2012-01-05","o":20.73,"h":21.1,"l":20.57,"c":21.07,"v":600100},{"d":"2012-01-06","o":21.07,"h":21.36,"l":20.92,"c":21.19,"v":549400},{"d":"2012-01-09","o":21.22,"h":21.42,"l":21.17,"c":21.24,"v":417100},{"d":"2012-01-10","o":21.5,"h":21.9,"l":21.5,"c":21.76,"v":611600},{"d":"2012-01-11","o":21.76,"h":22.24,"l":21.73,"c":22.07,"v":553300},{"d":"2012-01-12","o":22.03,"h":22.42,"l":21.95,"c":22.37,"v":652200},{"d":"2012-01-13","o":22.13,"h":22.29,"l":21.88,"c":22.03,"v":557700},{"d":"2012-01-17","o":22.06,"h":22.31,"l":21.95,"c":22.02,"v":533500},{"d":"2012-01-18","o":22.02,"h":22.45,"l":21.85,"c":22.39,"v":413300},{"d":"2012-01-19","o":22.4,"h":22.74,"l":22.4,"c":22.66,"v":426100},{"d":"2012-01-20","o":22.63,"h":22.69,"l":22.42,"c":22.63,"v":376400},{"d":"2012-01-23","o":22.59,"h":22.75,"l":22.39,"c":22.61,"v":489800},{"d":"2012-01-24","o":22.57,"h":22.81,"l":22.26,"c":22.56,"v":514100},{"d":"2012-01-25","o":22.5,"h":23.2,"l":22.48,"c":23.11,"v":1264600},{"d":"2012-01-26","o":23.2,"h":23.4,"l":23.08,"c":23.19,"v":441700},{"d":"2012-01-27","o":23.05,"h":23.48,"l":23.05,"c":23.44,"v":328400},{"d":"2012-01-30","o":23.17,"h":23.27,"l":22.89,"c":23.22,"v":570200},{"d":"2012-01-31","o":23.37,"h":23.38,"l":22.83,"c":22.89,"v":960700},{"d":"2012-02-01","o":23.12,"h":23.77,"l":22.96,"c":23.75,"v":929200},{"d":"2012-02-02","o":23.67,"h":23.67,"l":22.65,"c":22.79,"v":1419700},{"d":"2012-02-03","o":23,"h":23.22,"l":22.85,"c":22.93,"v":716000},{"d":"2012-02-06","o":22.8,"h":22.91,"l":22.4,"c":22.54,"v":846200},{"d":"2012-02-07","o":22.5,"h":22.54,"l":22.22,"c":22.39,"v":967300},{"d":"2012-02-08","o":22.37,"h":22.74,"l":22.26,"c":22.52,"v":770500},{"d":"2012-02-09","o":22.56,"h":23.09,"l":22.51,"c":23.03,"v":802200},{"d":"2012-02-10","o":22.87,"h":23.07,"l":22.75,"c":23,"v":670300},{"d":"2012-02-13","o":23.16,"h":23.41,"l":22.85,"c":23.25,"v":474400},{"d":"2012-02-14","o":23.21,"h":23.3,"l":22.98,"c":23.25,"v":548600},{"d":"2012-02-15","o":23.27,"h":23.41,"l":22.92,"c":23.02,"v":682900},{"d":"2012-02-16","o":22.99,"h":23.52,"l":22.93,"c":23.45,"v":733300},{"d":"2012-02-17","o":23.57,"h":23.69,"l":23.38,"c":23.46,"v":626200},{"d":"2012-02-21","o":23.54,"h":24.28,"l":23.52,"c":23.85,"v":940700},{"d":"2012-02-22","o":23.82,"h":23.97,"l":23.66,"c":23.78,"v":720500},{"d":"2012-02-23","o":23.75,"h":24.15,"l":23.59,"c":24.06,"v":668700},{"d":"2012-02-24","o":24.04,"h":24.24,"l":23.92,"c":23.95,"v":680000},{"d":"2012-02-27","o":23.79,"h":24.05,"l":23.54,"c":23.94,"v":1406400},{"d":"2012-02-28","o":23.88,"h":24,"l":23.59,"c":23.72,"v":788600},{"d":"2012-02-29","o":23.73,"h":24,"l":23.21,"c":23.35,"v":3361000},{"d":"2012-03-01","o":23.53,"h":23.89,"l":23.4,"c":23.61,"v":1221300},{"d":"2012-03-02","o":23.53,"h":23.83,"l":22.86,"c":22.93,"v":1071200},{"d":"2012-03-05","o":22.93,"h":23.11,"l":22.78,"c":22.99,"v":941000},{"d":"2012-03-06","o":22.69,"h":22.72,"l":22.06,"c":22.13,"v":869600},{"d":"2012-03-07","o":22.17,"h":22.6,"l":22.14,"c":22.45,"v":703600},{"d":"2012-03-08","o":22.57,"h":22.67,"l":22.21,"c":22.52,"v":683300},{"d":"2012-03-09","o":22.51,"h":22.95,"l":22.51,"c":22.67,"v":395900},{"d":"2012-03-12","o":22.66,"h":22.81,"l":22.41,"c":22.47,"v":648900},{"d":"2012-03-13","o":22.57,"h":22.91,"l":22.45,"c":22.91,"v":783000},{"d":"2012-03-14","o":22.84,"h":23.17,"l":22.83,"c":22.9,"v":647900},{"d":"2012-03-15","o":22.99,"h":23.44,"l":22.97,"c":23.3,"v":656400},{"d":"2012-03-16","o":23.27,"h":23.54,"l":23.06,"c":23.14,"v":1186700},{"d":"2012-03-19","o":23,"h":23.58,"l":22.96,"c":23.33,"v":745900},{"d":"2012-03-20","o":23.13,"h":23.35,"l":22.91,"c":23.26,"v":813800},{"d":"2012-03-21","o":23.26,"h":23.37,"l":22.92,"c":23.02,"v":553700},{"d":"2012-03-22","o":22.81,"h":22.88,"l":22.28,"c":22.41,"v":782000},{"d":"2012-03-23","o":22.39,"h":22.82,"l":22.13,"c":22.79,"v":610500},{"d":"2012-03-26","o":22.98,"h":23.25,"l":22.93,"c":23.1,"v":694200},{"d":"2012-03-27","o":23.08,"h":23.27,"l":22.96,"c":22.97,"v":513400},{"d":"2012-03-28","o":22.93,"h":23.07,"l":22.51,"c":22.86,"v":713900},{"d":"2012-03-29","o":22.64,"h":22.66,"l":22.26,"c":22.43,"v":610200},{"d":"2012-03-30","o":22.64,"h":22.87,"l":22.37,"c":22.37,"v":962900},{"d":"2012-04-02","o":22.26,"h":22.85,"l":22.26,"c":22.63,"v":1105700},{"d":"2012-04-03","o":22.59,"h":22.9,"l":22.38,"c":22.68,"v":1243000},{"d":"2012-04-04","o":22.36,"h":22.55,"l":22.01,"c":22.26,"v":993100},{"d":"2012-04-05","o":22.11,"h":22.41,"l":22.03,"c":22.06,"v":532000},{"d":"2012-04-09","o":21.64,"h":21.78,"l":21.35,"c":21.65,"v":1012500},{"d":"2012-04-10","o":21.54,"h":21.79,"l":21.14,"c":21.18,"v":1110200},{"d":"2012-04-11","o":21.44,"h":21.67,"l":21.33,"c":21.49,"v":602900},{"d":"2012-04-12","o":21.46,"h":22.14,"l":21.39,"c":22.08,"v":721900},{"d":"2012-04-13","o":22,"h":22.07,"l":21.45,"c":21.49,"v":806700},{"d":"2012-04-16","o":21.57,"h":22.04,"l":21.36,"c":21.76,"v":1124600},{"d":"2012-04-17","o":21.87,"h":22.71,"l":21.84,"c":22.47,"v":1343700},{"d":"2012-04-18","o":22.36,"h":22.36,"l":21.97,"c":21.99,"v":448700},{"d":"2012-04-19","o":21.95,"h":22.19,"l":21.5,"c":21.6,"v":653000},{"d":"2012-04-20","o":21.69,"h":21.95,"l":21.64,"c":21.72,"v":518100},{"d":"2012-04-23","o":21.37,"h":21.58,"l":21.27,"c":21.51,"v":571700},{"d":"2012-04-24","o":21.56,"h":21.87,"l":21.44,"c":21.64,"v":462600},{"d":"2012-04-25","o":21.95,"h":22.1,"l":21.8,"c":22,"v":628200},{"d":"2012-04-26","o":21.91,"h":22.11,"l":21.87,"c":21.95,"v":607700},{"d":"2012-04-27","o":22.02,"h":22.61,"l":22.02,"c":22.5,"v":1104900},{"d":"2012-04-30","o":22.44,"h":22.58,"l":21.9,"c":22.07,"v":965700},{"d":"2012-05-01","o":22.04,"h":22.74,"l":22.01,"c":22.5,"v":1241800},{"d":"2012-05-02","o":22.3,"h":22.63,"l":22.22,"c":22.61,"v":807000},{"d":"2012-05-03","o":21.95,"h":21.95,"l":19.07,"c":19.6,"v":4884500},{"d":"2012-05-04","o":19.3,"h":19.72,"l":18.73,"c":18.8,"v":2037300},{"d":"2012-05-07","o":18.65,"h":18.85,"l":18.34,"c":18.48,"v":2200000},{"d":"2012-05-08","o":17.95,"h":18.08,"l":17.79,"c":18,"v":3307400},{"d":"2012-05-09","o":17.69,"h":17.93,"l":17.48,"c":17.8,"v":1665800},{"d":"2012-05-10","o":18.02,"h":18.16,"l":17.89,"c":17.99,"v":1398300},{"d":"2012-05-11","o":17.82,"h":18.22,"l":17.78,"c":18.05,"v":1251100},{"d":"2012-05-14","o":17.78,"h":17.96,"l":17.72,"c":17.78,"v":1166200},{"d":"2012-05-15","o":17.79,"h":17.89,"l":17.5,"c":17.56,"v":1220600},{"d":"2012-05-16","o":17.66,"h":17.98,"l":17.44,"c":17.44,"v":1330900},{"d":"2012-05-17","o":17.44,"h":17.5,"l":16.75,"c":16.77,"v":891600},{"d":"2012-05-18","o":16.88,"h":17.01,"l":16.6,"c":16.64,"v":946500},{"d":"2012-05-21","o":16.68,"h":16.99,"l":16.51,"c":16.94,"v":819800},{"d":"2012-05-22","o":17.06,"h":17.1,"l":16.44,"c":16.53,"v":1496100},{"d":"2012-05-23","o":16.35,"h":16.58,"l":16.1,"c":16.57,"v":1163300},{"d":"2012-05-24","o":16.62,"h":16.71,"l":16.32,"c":16.63,"v":882300},{"d":"2012-05-25","o":16.66,"h":16.8,"l":16.5,"c":16.69,"v":880200},{"d":"2012-05-29","o":16.89,"h":17.22,"l":16.82,"c":16.96,"v":828600},{"d":"2012-05-30","o":16.75,"h":16.75,"l":16.28,"c":16.4,"v":701800},{"d":"2012-05-31","o":16.41,"h":16.46,"l":16.03,"c":16.29,"v":1006700},{"d":"2012-06-01","o":15.91,"h":16.15,"l":15.78,"c":15.98,"v":1038100},{"d":"2012-06-04","o":15.97,"h":16,"l":15.58,"c":15.73,"v":1027900},{"d":"2012-06-05","o":15.61,"h":15.87,"l":15.57,"c":15.79,"v":1209200},{"d":"2012-06-06","o":15.97,"h":16.47,"l":15.96,"c":16.19,"v":1357100},{"d":"2012-06-07","o":17.08,"h":17.08,"l":15.58,"c":15.62,"v":2713900},{"d":"2012-06-08","o":15.64,"h":16.3,"l":15.62,"c":16.2,"v":4206400},{"d":"2012-06-11","o":16.37,"h":16.39,"l":15.82,"c":15.84,"v":1241200},{"d":"2012-06-12","o":15.88,"h":16.13,"l":15.77,"c":15.99,"v":1208100},{"d":"2012-06-13","o":15.91,"h":16.15,"l":15.72,"c":15.8,"v":1765400},{"d":"2012-06-14","o":15.78,"h":16.14,"l":15.78,"c":15.95,"v":1103400},{"d":"2012-06-15","o":15.96,"h":15.98,"l":15.81,"c":15.95,"v":1480500},{"d":"2012-06-18","o":15.85,"h":16.17,"l":15.81,"c":16.15,"v":684100},{"d":"2012-06-19","o":16.15,"h":16.65,"l":16.11,"c":16.47,"v":1029100},{"d":"2012-06-20","o":16.43,"h":16.46,"l":16.06,"c":16.11,"v":993400},{"d":"2012-06-21","o":16.1,"h":16.27,"l":15.11,"c":15.16,"v":1377400},{"d":"2012-06-22","o":15.22,"h":15.28,"l":15.08,"c":15.16,"v":1826600},{"d":"2012-06-25","o":14.59,"h":15.03,"l":14.5,"c":14.91,"v":904900},{"d":"2012-06-26","o":14.97,"h":15.2,"l":14.93,"c":15.1,"v":801200},{"d":"2012-06-27","o":15.27,"h":15.7,"l":15.15,"c":15.68,"v":938200},{"d":"2012-06-28","o":15.48,"h":15.98,"l":15.47,"c":15.98,"v":1220000},{"d":"2012-06-29","o":16.4,"h":16.48,"l":16.23,"c":16.45,"v":718700},{"d":"2012-07-02","o":16.53,"h":16.72,"l":16.37,"c":16.7,"v":794900},{"d":"2012-07-03","o":16.76,"h":17.17,"l":16.72,"c":17.13,"v":425600},{"d":"2012-07-05","o":17,"h":17.21,"l":16.88,"c":17,"v":789600},{"d":"2012-07-06","o":16.75,"h":16.95,"l":16.71,"c":16.81,"v":421200},{"d":"2012-07-09","o":16.85,"h":17,"l":16.7,"c":16.93,"v":766600},{"d":"2012-07-10","o":17.1,"h":17.15,"l":16.52,"c":16.68,"v":1003900},{"d":"2012-07-11","o":16.66,"h":16.79,"l":16.4,"c":16.49,"v":667000},{"d":"2012-07-12","o":16.35,"h":16.49,"l":16.23,"c":16.37,"v":460900},{"d":"2012-07-13","o":16.44,"h":16.87,"l":16.43,"c":16.78,"v":642700},{"d":"2012-07-16","o":16.7,"h":16.78,"l":16.47,"c":16.62,"v":446300},{"d":"2012-07-17","o":16.69,"h":16.81,"l":16.5,"c":16.68,"v":591400},{"d":"2012-07-18","o":16.64,"h":16.95,"l":16.59,"c":16.77,"v":548900},{"d":"2012-07-19","o":16.78,"h":16.8,"l":16.19,"c":16.26,"v":783000},{"d":"2012-07-20","o":16.13,"h":16.25,"l":15.85,"c":15.89,"v":697500},{"d":"2012-07-23","o":15.31,"h":15.93,"l":15.31,"c":15.86,"v":491500},{"d":"2012-07-24","o":15.89,"h":15.89,"l":15.13,"c":15.29,"v":737300},{"d":"2012-07-25","o":15.35,"h":15.56,"l":15.2,"c":15.3,"v":588200},{"d":"2012-07-26","o":15.59,"h":15.91,"l":15.45,"c":15.62,"v":466500},{"d":"2012-07-27","o":15.72,"h":16.16,"l":15.61,"c":16.11,"v":329200},{"d":"2012-07-30","o":16.2,"h":16.53,"l":15.89,"c":15.89,"v":1034200},{"d":"2012-07-31","o":15.9,"h":16.37,"l":15.89,"c":16.21,"v":1154600},{"d":"2012-08-01","o":16.3,"h":16.52,"l":16.17,"c":16.2,"v":744500},{"d":"2012-08-02","o":16.07,"h":16.19,"l":15.58,"c":15.72,"v":764800},{"d":"2012-08-03","o":15.99,"h":16.34,"l":15.78,"c":16.08,"v":1726000},{"d":"2012-08-06","o":16.08,"h":16.28,"l":15.94,"c":15.98,"v":1190600},{"d":"2012-08-07","o":17.02,"h":19,"l":16.66,"c":18.82,"v":3257800},{"d":"2012-08-08","o":18.89,"h":19.25,"l":18.53,"c":18.64,"v":2213900},{"d":"2012-08-09","o":18.63,"h":19.27,"l":18.63,"c":19.08,"v":1135800},{"d":"2012-08-10","o":18.87,"h":19.05,"l":18.68,"c":18.85,"v":702700},{"d":"2012-08-13","o":18.87,"h":19.19,"l":18.83,"c":18.92,"v":724400},{"d":"2012-08-14","o":19.01,"h":19.25,"l":18.9,"c":18.99,"v":895200},{"d":"2012-08-15","o":18.94,"h":19.29,"l":18.94,"c":19.19,"v":490100},{"d":"2012-08-16","o":19.16,"h":19.59,"l":19.15,"c":19.46,"v":958700},{"d":"2012-08-17","o":19.36,"h":19.46,"l":18.94,"c":19.02,"v":1572100},{"d":"2012-08-20","o":18.94,"h":19.37,"l":18.91,"c":19.29,"v":862700},{"d":"2012-08-21","o":19.39,"h":19.91,"l":19.33,"c":19.43,"v":1398700},{"d":"2012-08-22","o":19.34,"h":19.45,"l":19.02,"c":19.14,"v":748300},{"d":"2012-08-23","o":19.08,"h":19.26,"l":18.96,"c":19.09,"v":590900},{"d":"2012-08-24","o":19.14,"h":19.49,"l":19.14,"c":19.17,"v":932800},{"d":"2012-08-27","o":19.27,"h":19.39,"l":18.98,"c":19.07,"v":504400},{"d":"2012-08-28","o":18.99,"h":19.71,"l":18.94,"c":19.49,"v":1076900},{"d":"2012-08-29","o":19.45,"h":19.58,"l":19.2,"c":19.34,"v":486600},{"d":"2012-08-30","o":19.18,"h":19.42,"l":19.14,"c":19.24,"v":550000},{"d":"2012-08-31","o":19.44,"h":19.7,"l":19.29,"c":19.39,"v":594000},{"d":"2012-09-04","o":19.38,"h":19.88,"l":19.25,"c":19.7,"v":931300},{"d":"2012-09-05","o":19.67,"h":20,"l":19.44,"c":19.92,"v":1092200},{"d":"2012-09-06","o":20.03,"h":20.5,"l":19.9,"c":20.34,"v":982300},{"d":"2012-09-07","o":20.37,"h":20.82,"l":20.34,"c":20.51,"v":654500},{"d":"2012-09-10","o":20.38,"h":20.78,"l":20.38,"c":20.74,"v":882200},{"d":"2012-09-11","o":20.67,"h":21.01,"l":20.65,"c":20.86,"v":932700},{"d":"2012-09-12","o":20.85,"h":21,"l":20.76,"c":20.91,"v":1292600},{"d":"2012-09-13","o":20.88,"h":21.38,"l":20.66,"c":21.23,"v":1198000},{"d":"2012-09-14","o":21.2,"h":21.72,"l":21.2,"c":21.61,"v":1045700},{"d":"2012-09-17","o":21.45,"h":21.45,"l":21.09,"c":21.34,"v":990800},{"d":"2012-09-18","o":21.28,"h":21.48,"l":21.08,"c":21.28,"v":1081500},{"d":"2012-09-19","o":21.33,"h":21.7,"l":21.24,"c":21.62,"v":1163700},{"d":"2012-09-20","o":21.49,"h":21.58,"l":21.2,"c":21.4,"v":721800},{"d":"2012-09-21","o":21.61,"h":21.67,"l":21.26,"c":21.42,"v":1073500},{"d":"2012-09-24","o":21.14,"h":21.39,"l":21.1,"c":21.29,"v":580800},{"d":"2012-09-25","o":21.41,"h":21.59,"l":20.85,"c":20.87,"v":746600},{"d":"2012-09-26","o":20.87,"h":21,"l":20.52,"c":20.88,"v":1126100},{"d":"2012-09-27","o":20.92,"h":21.22,"l":20.8,"c":21.06,"v":1066000},{"d":"2012-09-28","o":20.93,"h":21.23,"l":20.74,"c":21.16,"v":924900},{"d":"2012-10-01","o":21.17,"h":21.43,"l":20.97,"c":21.1,"v":941400},{"d":"2012-10-02","o":21.18,"h":21.63,"l":21.11,"c":21.5,"v":844300},{"d":"2012-10-03","o":21.57,"h":21.69,"l":21.32,"c":21.41,"v":633800},{"d":"2012-10-04","o":21.49,"h":21.65,"l":21.38,"c":21.56,"v":668000},{"d":"2012-10-05","o":21.68,"h":21.95,"l":21.65,"c":21.67,"v":889700},{"d":"2012-10-08","o":21.53,"h":21.63,"l":21.38,"c":21.41,"v":463000},{"d":"2012-10-09","o":21.26,"h":21.59,"l":21.09,"c":21.11,"v":662000},{"d":"2012-10-10","o":21.12,"h":21.28,"l":20.9,"c":20.98,"v":677600},{"d":"2012-10-11","o":21.17,"h":21.25,"l":21,"c":21.08,"v":670800},{"d":"2012-10-12","o":21.07,"h":21.28,"l":20.94,"c":21.01,"v":1008000},{"d":"2012-10-15","o":21,"h":21.62,"l":21,"c":21.58,"v":680000},{"d":"2012-10-16","o":20.96,"h":21.59,"l":20.96,"c":21.56,"v":941000},{"d":"2012-10-17","o":21.3,"h":21.73,"l":21,"c":21.62,"v":1156100},{"d":"2012-10-18","o":21.59,"h":21.88,"l":21.52,"c":21.74,"v":707600},{"d":"2012-10-19","o":21.69,"h":21.69,"l":21.28,"c":21.34,"v":592800},{"d":"2012-10-22","o":21.28,"h":21.54,"l":20.99,"c":21.14,"v":532400},{"d":"2012-10-23","o":20.85,"h":21.04,"l":20.74,"c":21.01,"v":600800},{"d":"2012-10-24","o":21.07,"h":21.23,"l":20.88,"c":20.97,"v":461000},{"d":"2012-10-25","o":21.14,"h":21.19,"l":20.61,"c":20.95,"v":669100},{"d":"2012-10-26","o":20.93,"h":21.22,"l":20.84,"c":20.85,"v":627700},{"d":"2012-10-31","o":20.92,"h":21.59,"l":20.92,"c":21.47,"v":594500},{"d":"2012-11-01","o":21.5,"h":22.11,"l":21.47,"c":22.03,"v":981700},{"d":"2012-11-02","o":22.15,"h":22.15,"l":21.81,"c":21.82,"v":771000},{"d":"2012-11-05","o":21.75,"h":22.2,"l":21.7,"c":22.15,"v":595300},{"d":"2012-11-06","o":22.23,"h":22.49,"l":22,"c":22.34,"v":815100},{"d":"2012-11-07","o":22.09,"h":22.23,"l":21.98,"c":22.11,"v":724500},{"d":"2012-11-08","o":22,"h":22.06,"l":21.59,"c":21.79,"v":666900},{"d":"2012-11-09","o":21.71,"h":21.95,"l":21.66,"c":21.8,"v":572400},{"d":"2012-11-12","o":21.89,"h":21.95,"l":21.73,"c":21.76,"v":757100},{"d":"2012-11-13","o":20.98,"h":20.98,"l":18.68,"c":18.87,"v":3616100},{"d":"2012-11-14","o":19.04,"h":19.5,"l":19,"c":19.32,"v":2152800},{"d":"2012-11-15","o":19.28,"h":19.95,"l":19.27,"c":19.72,"v":1196500},{"d":"2012-11-16","o":19.68,"h":20.17,"l":19.68,"c":20.09,"v":915000},{"d":"2012-11-19","o":20.09,"h":20.74,"l":20.09,"c":20.58,"v":1006100},{"d":"2012-11-20","o":20.57,"h":21.08,"l":20.52,"c":20.94,"v":753000},{"d":"2012-11-21","o":20.91,"h":21.62,"l":20.91,"c":21.52,"v":793200},{"d":"2012-11-23","o":21.64,"h":21.9,"l":21.48,"c":21.87,"v":542200},{"d":"2012-11-26","o":21.74,"h":22.06,"l":21.74,"c":22,"v":893900},{"d":"2012-11-27","o":21.89,"h":22.15,"l":21.86,"c":21.95,"v":887800},{"d":"2012-11-28","o":21.8,"h":22.33,"l":21.66,"c":22.26,"v":637100},{"d":"2012-11-29","o":22.4,"h":22.47,"l":22.15,"c":22.2,"v":938800},{"d":"2012-11-30","o":22.21,"h":22.63,"l":22.21,"c":22.59,"v":2098000},{"d":"2012-12-03","o":22.6,"h":22.94,"l":22.5,"c":22.85,"v":752600},{"d":"2012-12-04","o":22.81,"h":22.99,"l":22.74,"c":22.89,"v":631900},{"d":"2012-12-05","o":22.65,"h":23.06,"l":22.43,"c":22.89,"v":1062000},{"d":"2012-12-06","o":22.87,"h":23.02,"l":22.7,"c":22.82,"v":511000},{"d":"2012-12-07","o":22.82,"h":22.99,"l":22.74,"c":22.89,"v":742900},{"d":"2012-12-10","o":22.84,"h":23.6,"l":22.83,"c":23.54,"v":1027100},{"d":"2012-12-11","o":23.61,"h":23.97,"l":23.54,"c":23.93,"v":745900},{"d":"2012-12-12","o":23.96,"h":24.17,"l":23.76,"c":23.8,"v":1188900},{"d":"2012-12-13","o":23.76,"h":23.99,"l":23.54,"c":23.74,"v":1092100},{"d":"2012-12-14","o":23.65,"h":23.98,"l":23.61,"c":23.82,"v":610200},{"d":"2012-12-17","o":23.91,"h":24.25,"l":23.8,"c":23.95,"v":1142800},{"d":"2012-12-18","o":23.94,"h":24.27,"l":23.88,"c":24.25,"v":737000},{"d":"2012-12-19","o":24.25,"h":24.41,"l":24,"c":24.14,"v":942300},{"d":"2012-12-20","o":24.19,"h":24.4,"l":24.15,"c":24.37,"v":727500},{"d":"2012-12-21","o":24.02,"h":24.33,"l":23.81,"c":24.33,"v":1525600},{"d":"2012-12-24","o":24.12,"h":24.44,"l":23.98,"c":24.24,"v":352600},{"d":"2012-12-26","o":24.18,"h":24.49,"l":24.1,"c":24.12,"v":587400},{"d":"2012-12-27","o":24.04,"h":24.24,"l":23.7,"c":24.09,"v":571100},{"d":"2012-12-28","o":23.89,"h":24.12,"l":23.85,"c":23.94,"v":511100},{"d":"2012-12-31","o":23.68,"h":23.88,"l":23.24,"c":23.8,"v":985000},{"d":"2013-01-02","o":24.01,"h":24.73,"l":23.95,"c":24.71,"v":846000},{"d":"2013-01-03","o":24.56,"h":24.57,"l":24.26,"c":24.31,"v":545900},{"d":"2013-01-04","o":24.3,"h":24.36,"l":24.13,"c":24.28,"v":812900},{"d":"2013-01-07","o":24.07,"h":24.4,"l":24.04,"c":24.28,"v":508900},{"d":"2013-01-08","o":24.16,"h":24.57,"l":24.16,"c":24.53,"v":844400},{"d":"2013-01-09","o":24.62,"h":24.77,"l":24.47,"c":24.72,"v":646600},{"d":"2013-01-10","o":24.72,"h":24.92,"l":24.6,"c":24.82,"v":652400},{"d":"2013-01-11","o":24.72,"h":24.94,"l":24.62,"c":24.88,"v":544700},{"d":"2013-01-14","o":24.82,"h":24.97,"l":24.67,"c":24.71,"v":790100},{"d":"2013-01-15","o":24.58,"h":25.25,"l":24.56,"c":25.22,"v":611700},{"d":"2013-01-16","o":25.13,"h":25.15,"l":24.88,"c":24.93,"v":333900},{"d":"2013-01-17","o":25,"h":25.28,"l":24.83,"c":25.05,"v":664800},{"d":"2013-01-18","o":25,"h":25.28,"l":24.93,"c":25.16,"v":632300},{"d":"2013-01-22","o":24.99,"h":25.46,"l":24.81,"c":25.46,"v":894100},{"d":"2013-01-23","o":25.39,"h":25.47,"l":25.25,"c":25.28,"v":655300},{"d":"2013-01-24","o":25.28,"h":25.6,"l":25.03,"c":25.49,"v":559800},{"d":"2013-01-25","o":25.6,"h":25.63,"l":25.38,"c":25.51,"v":925800},{"d":"2013-01-28","o":25.55,"h":25.8,"l":25.44,"c":25.8,"v":751200},{"d":"2013-01-29","o":25.7,"h":25.84,"l":25.64,"c":25.75,"v":771900},{"d":"2013-01-30","o":25.76,"h":25.82,"l":25.53,"c":25.57,"v":628500},{"d":"2013-01-31","o":25.5,"h":25.58,"l":25.3,"c":25.57,"v":962500},{"d":"2013-02-01","o":25.41,"h":25.87,"l":25.41,"c":25.67,"v":565200},{"d":"2013-02-04","o":25.57,"h":25.82,"l":25.12,"c":25.31,"v":1114900},{"d":"2013-02-05","o":25.82,"h":27.65,"l":25.55,"c":27.26,"v":2563100},{"d":"2013-02-06","o":27.15,"h":27.79,"l":27.07,"c":27.76,"v":1185800},{"d":"2013-02-07","o":27.5,"h":28.07,"l":27.41,"c":27.95,"v":1910100},{"d":"2013-02-08","o":28.27,"h":30,"l":28.25,"c":28.84,"v":2815200},{"d":"2013-02-11","o":28.63,"h":28.97,"l":28.36,"c":28.61,"v":1545600},{"d":"2013-02-12","o":28.68,"h":29.4,"l":28.64,"c":29.4,"v":1431000},{"d":"2013-02-13","o":29.4,"h":30.15,"l":29.25,"c":30.04,"v":2086400},{"d":"2013-02-14","o":29.9,"h":30.96,"l":29.89,"c":30.85,"v":1671600},{"d":"2013-02-15","o":30.7,"h":31.2,"l":30.48,"c":30.97,"v":1960500},{"d":"2013-02-19","o":30.64,"h":31.53,"l":29.3,"c":31.42,"v":1622700},{"d":"2013-02-20","o":31.31,"h":31.38,"l":30.69,"c":30.69,"v":1160800},{"d":"2013-02-21","o":30.48,"h":30.86,"l":30.16,"c":30.3,"v":1182100},{"d":"2013-02-22","o":30.37,"h":30.81,"l":30.1,"c":30.77,"v":1122000},{"d":"2013-02-25","o":30.59,"h":30.94,"l":29.79,"c":29.79,"v":977300},{"d":"2013-02-26","o":29.9,"h":30.33,"l":29.59,"c":30.2,"v":1119400},{"d":"2013-02-27","o":30.33,"h":30.81,"l":30.33,"c":30.67,"v":838000},{"d":"2013-02-28","o":30.74,"h":30.93,"l":30.31,"c":30.31,"v":698200},{"d":"2013-03-01","o":30.09,"h":30.29,"l":29.37,"c":30.12,"v":1228200},{"d":"2013-03-04","o":30,"h":30.41,"l":29.82,"c":30.34,"v":904500},{"d":"2013-03-05","o":30.46,"h":31.29,"l":30.46,"c":31.09,"v":959600},{"d":"2013-03-06","o":31.11,"h":31.35,"l":30.89,"c":31.02,"v":573800},{"d":"2013-03-07","o":31.06,"h":31.13,"l":30.85,"c":31.1,"v":401900},{"d":"2013-03-08","o":31.25,"h":31.38,"l":30.66,"c":31.37,"v":934400},{"d":"2013-03-11","o":31.35,"h":31.75,"l":31,"c":31.18,"v":1184300},{"d":"2013-03-12","o":31.04,"h":31.55,"l":30.75,"c":31.41,"v":942100},{"d":"2013-03-13","o":31.4,"h":32,"l":31.19,"c":31.9,"v":991000},{"d":"2013-03-14","o":31.92,"h":32.64,"l":31.88,"c":32.49,"v":1147700},{"d":"2013-03-15","o":32.32,"h":32.61,"l":32.16,"c":32.46,"v":1430100},{"d":"2013-03-18","o":31.94,"h":32.54,"l":31.58,"c":32.31,"v":607100},{"d":"2013-03-19","o":32.39,"h":32.9,"l":32.28,"c":32.58,"v":630300},{"d":"2013-03-20","o":32.71,"h":32.9,"l":32.33,"c":32.77,"v":743600},{"d":"2013-03-21","o":32.53,"h":32.95,"l":32.46,"c":32.53,"v":646700},{"d":"2013-03-22","o":32.63,"h":33.09,"l":32.62,"c":32.95,"v":584400},{"d":"2013-03-25","o":33,"h":33.09,"l":32.3,"c":32.55,"v":969400},{"d":"2013-03-26","o":32.74,"h":33,"l":32.55,"c":32.85,"v":403400},{"d":"2013-03-27","o":32.67,"h":32.85,"l":32.11,"c":32.75,"v":390300},{"d":"2013-03-28","o":32.83,"h":32.99,"l":32.53,"c":32.8,"v":458100},{"d":"2013-04-01","o":32.71,"h":32.85,"l":31.82,"c":31.98,"v":722800},{"d":"2013-04-02","o":32.15,"h":32.35,"l":31.3,"c":31.49,"v":695600},{"d":"2013-04-03","o":31.48,"h":31.55,"l":29.85,"c":30.14,"v":1144100},{"d":"2013-04-04","o":30.14,"h":30.27,"l":29.83,"c":30.15,"v":499600},{"d":"2013-04-05","o":29.72,"h":29.86,"l":29.3,"c":29.77,"v":831200},{"d":"2013-04-08","o":29.62,"h":30.38,"l":29.47,"c":30.34,"v":719400},{"d":"2013-04-09","o":30.44,"h":30.59,"l":29.98,"c":30.1,"v":976900},{"d":"2013-04-10","o":30.25,"h":30.83,"l":29.89,"c":30.82,"v":1202900},{"d":"2013-04-11","o":30.81,"h":31.06,"l":30.59,"c":30.98,"v":587400},{"d":"2013-04-12","o":30.91,"h":30.91,"l":30.49,"c":30.69,"v":738400},{"d":"2013-04-15","o":30.35,"h":30.47,"l":28.38,"c":28.46,"v":1277100},{"d":"2013-04-16","o":28.65,"h":29.27,"l":28.64,"c":29.2,"v":1238000},{"d":"2013-04-17","o":29.04,"h":29.04,"l":28.34,"c":28.71,"v":965900},{"d":"2013-04-18","o":28.76,"h":28.86,"l":28.11,"c":28.22,"v":932400},{"d":"2013-04-19","o":28.32,"h":28.32,"l":27.78,"c":28.22,"v":1081700},{"d":"2013-04-22","o":28.38,"h":28.86,"l":27.71,"c":28.59,"v":842500},{"d":"2013-04-23","o":28.8,"h":28.94,"l":28.38,"c":28.69,"v":875400},{"d":"2013-04-24","o":28.73,"h":29.21,"l":28.66,"c":29.11,"v":552400},{"d":"2013-04-25","o":28.62,"h":29,"l":28.09,"c":28.54,"v":905800},{"d":"2013-04-26","o":28.46,"h":28.69,"l":28.23,"c":28.32,"v":400100},{"d":"2013-04-29","o":28.44,"h":28.88,"l":28.27,"c":28.69,"v":374600},{"d":"2013-04-30","o":28.76,"h":29.14,"l":28.35,"c":29.07,"v":743300},{"d":"2013-05-01","o":28.79,"h":28.86,"l":28.43,"c":28.53,"v":700000},{"d":"2013-05-02","o":28.77,"h":29.3,"l":28.64,"c":29.16,"v":460600},{"d":"2013-05-03","o":29.54,"h":30.4,"l":29.54,"c":29.84,"v":667400},{"d":"2013-05-06","o":29.83,"h":29.93,"l":29.47,"c":29.65,"v":883300},{"d":"2013-05-07","o":29.75,"h":30.57,"l":29.4,"c":30.07,"v":1045200},{"d":"2013-05-08","o":29.87,"h":30.29,"l":29.65,"c":29.9,"v":749900},{"d":"2013-05-09","o":29.76,"h":30.37,"l":29.72,"c":30.13,"v":631300},{"d":"2013-05-10","o":30.02,"h":30.66,"l":30.02,"c":30.58,"v":684500},{"d":"2013-05-13","o":30.46,"h":30.48,"l":30.08,"c":30.27,"v":653600},{"d":"2013-05-14","o":30.22,"h":30.94,"l":30.22,"c":30.94,"v":534900},{"d":"2013-05-15","o":30.88,"h":31.16,"l":30.59,"c":31.1,"v":1009000},{"d":"2013-05-16","o":31.08,"h":31.24,"l":30.82,"c":30.88,"v":637400},{"d":"2013-05-17","o":31.1,"h":31.5,"l":31.06,"c":31.4,"v":654000},{"d":"2013-05-20","o":31.34,"h":31.94,"l":31.34,"c":31.67,"v":721800},{"d":"2013-05-21","o":31.67,"h":32.36,"l":31.57,"c":32.01,"v":807800},{"d":"2013-05-22","o":32.15,"h":32.24,"l":30.77,"c":30.93,"v":760900},{"d":"2013-05-23","o":30.41,"h":31.19,"l":30.16,"c":31.03,"v":443200},{"d":"2013-05-24","o":30.66,"h":30.75,"l":30.03,"c":30.47,"v":458000},{"d":"2013-05-28","o":30.95,"h":31.3,"l":30.68,"c":30.85,"v":407100},{"d":"2013-05-29","o":30.56,"h":30.85,"l":30.27,"c":30.6,"v":537000},{"d":"2013-05-30","o":30.69,"h":31.23,"l":30.65,"c":30.99,"v":326500},{"d":"2013-05-31","o":30.78,"h":31.46,"l":30.64,"c":30.79,"v":366700},{"d":"2013-06-03","o":30.76,"h":30.85,"l":29.72,"c":30.5,"v":627600},{"d":"2013-06-04","o":30.46,"h":30.69,"l":29.93,"c":30.3,"v":532900},{"d":"2013-06-05","o":30.29,"h":30.5,"l":29.95,"c":30.03,"v":503900},{"d":"2013-06-06","o":30.05,"h":30.5,"l":29.98,"c":30.45,"v":483500},{"d":"2013-06-07","o":30.69,"h":31.06,"l":30.38,"c":31,"v":548200},{"d":"2013-06-10","o":31.04,"h":31.19,"l":30.59,"c":30.98,"v":404800},{"d":"2013-06-11","o":30.7,"h":31.12,"l":30.38,"c":30.42,"v":441200},{"d":"2013-06-12","o":30.81,"h":30.95,"l":30.01,"c":30.1,"v":288500},{"d":"2013-06-13","o":30,"h":30.75,"l":29.9,"c":30.61,"v":457700},{"d":"2013-06-14","o":30.62,"h":31.08,"l":30.53,"c":30.57,"v":407300},{"d":"2013-06-17","o":30.92,"h":31.12,"l":30.61,"c":30.78,"v":471400},{"d":"2013-06-18","o":30.92,"h":31.35,"l":30.87,"c":31.28,"v":539500},{"d":"2013-06-19","o":31.19,"h":31.93,"l":31.13,"c":31.41,"v":1327700},{"d":"2013-06-20","o":31,"h":31.12,"l":30.22,"c":30.28,"v":983300},{"d":"2013-06-21","o":30.45,"h":30.45,"l":29.72,"c":29.87,"v":1189700},{"d":"2013-06-24","o":29.53,"h":29.84,"l":29.24,"c":29.57,"v":716500},{"d":"2013-06-25","o":30,"h":30.61,"l":29.92,"c":30.42,"v":993200},{"d":"2013-06-26","o":30.79,"h":30.97,"l":30.26,"c":30.79,"v":919100},{"d":"2013-06-27","o":31,"h":31.83,"l":30.9,"c":31.58,"v":860800},{"d":"2013-06-28","o":31.51,"h":31.91,"l":31.19,"c":31.79,"v":1340300},{"d":"2013-07-01","o":31.7,"h":31.98,"l":31.48,"c":31.69,"v":818000},{"d":"2013-07-02","o":31.54,"h":31.96,"l":31.36,"c":31.56,"v":540900},{"d":"2013-07-03","o":31.41,"h":31.66,"l":31.33,"c":31.53,"v":584100},{"d":"2013-07-05","o":31.7,"h":31.92,"l":31.25,"c":31.9,"v":461000},{"d":"2013-07-08","o":32,"h":32,"l":31.58,"c":31.66,"v":248100},{"d":"2013-07-09","o":31.96,"h":32.62,"l":31.9,"c":32.37,"v":879300},{"d":"2013-07-10","o":32,"h":32.48,"l":31.89,"c":32.24,"v":432600},{"d":"2013-07-11","o":32.54,"h":32.95,"l":32.44,"c":32.53,"v":421600},{"d":"2013-07-12","o":32.46,"h":32.72,"l":32.32,"c":32.51,"v":406800},{"d":"2013-07-15","o":32.42,"h":32.9,"l":32.32,"c":32.72,"v":437600},{"d":"2013-07-16","o":32.75,"h":32.96,"l":32.36,"c":32.44,"v":500100},{"d":"2013-07-17","o":32.63,"h":33.15,"l":32.63,"c":33.11,"v":627000},{"d":"2013-07-18","o":33.1,"h":33.98,"l":33.1,"c":33.79,"v":832100},{"d":"2013-07-19","o":33.72,"h":34.11,"l":33.65,"c":34.05,"v":735200},{"d":"2013-07-22","o":34.02,"h":34.61,"l":34.02,"c":34.42,"v":553200},{"d":"2013-07-23","o":34.39,"h":34.62,"l":34.25,"c":34.44,"v":566800},{"d":"2013-07-24","o":34.53,"h":34.64,"l":34.31,"c":34.34,"v":642700},{"d":"2013-07-25","o":34,"h":34.22,"l":33.8,"c":34.14,"v":468200},{"d":"2013-07-26","o":33.91,"h":34.09,"l":33.5,"c":33.58,"v":321400},{"d":"2013-07-29","o":33.55,"h":33.77,"l":32.96,"c":33,"v":370200},{"d":"2013-07-30","o":33.18,"h":33.41,"l":32.86,"c":33.38,"v":1014100},{"d":"2013-07-31","o":33.49,"h":34.29,"l":33.48,"c":33.9,"v":493500},{"d":"2013-08-01","o":34,"h":35.24,"l":33.94,"c":35.06,"v":1142700},{"d":"2013-08-02","o":34.81,"h":34.99,"l":34.44,"c":34.92,"v":503600},{"d":"2013-08-05","o":34.76,"h":35.22,"l":34.52,"c":35.2,"v":1302400},{"d":"2013-08-06","o":33.55,"h":33.62,"l":29.03,"c":29.36,"v":3577200},{"d":"2013-08-07","o":29.48,"h":30.42,"l":29.03,"c":29.49,"v":1178100},{"d":"2013-08-08","o":29.72,"h":30.08,"l":29.62,"c":30,"v":922200},{"d":"2013-08-09","o":29.89,"h":30.23,"l":29.84,"c":30.06,"v":724000},{"d":"2013-08-12","o":29.79,"h":30.34,"l":29.68,"c":30,"v":756400},{"d":"2013-08-13","o":30.01,"h":30.25,"l":29.81,"c":30,"v":614600},{"d":"2013-08-14","o":29.98,"h":30.11,"l":29.77,"c":29.88,"v":316000},{"d":"2013-08-15","o":29.68,"h":29.8,"l":29.48,"c":29.56,"v":570700},{"d":"2013-08-16","o":29.46,"h":30,"l":29.41,"c":29.73,"v":524100},{"d":"2013-08-19","o":29.69,"h":29.85,"l":29.13,"c":29.18,"v":504800},{"d":"2013-08-20","o":29.18,"h":29.94,"l":29.16,"c":29.87,"v":782300},{"d":"2013-08-21","o":29.77,"h":30.45,"l":29.77,"c":30.19,"v":686900},{"d":"2013-08-22","o":30.19,"h":30.99,"l":30.18,"c":30.82,"v":510300},{"d":"2013-08-23","o":30.89,"h":30.96,"l":30.58,"c":30.74,"v":564800},{"d":"2013-08-26","o":30.73,"h":30.93,"l":30.61,"c":30.66,"v":444700},{"d":"2013-08-27","o":30.32,"h":30.46,"l":29.74,"c":29.79,"v":480600},{"d":"2013-08-28","o":29.91,"h":30.14,"l":29.74,"c":30,"v":403700},{"d":"2013-08-29","o":30,"h":30.36,"l":29.95,"c":30.02,"v":464900},{"d":"2013-08-30","o":30.06,"h":30.12,"l":29.05,"c":29.13,"v":524300},{"d":"2013-09-03","o":29.61,"h":29.79,"l":28.51,"c":28.63,"v":2119200},{"d":"2013-09-04","o":28.63,"h":29.06,"l":28.1,"c":28.81,"v":907100},{"d":"2013-09-05","o":28.91,"h":29.39,"l":28.87,"c":29.21,"v":448800},{"d":"2013-09-06","o":29.36,"h":29.55,"l":28.8,"c":28.99,"v":445300},{"d":"2013-09-09","o":29.09,"h":29.61,"l":29.05,"c":29.38,"v":491600},{"d":"2013-09-10","o":29.61,"h":29.78,"l":29.43,"c":29.77,"v":545800},{"d":"2013-09-11","o":29.66,"h":30.04,"l":29.46,"c":29.86,"v":543900},{"d":"2013-09-12","o":29.82,"h":30,"l":29.53,"c":29.74,"v":400300},{"d":"2013-09-13","o":29.4,"h":29.86,"l":29.25,"c":29.81,"v":432600},{"d":"2013-09-16","o":30.23,"h":30.64,"l":30.14,"c":30.26,"v":708300},{"d":"2013-09-17","o":30.19,"h":30.4,"l":29.98,"c":30.38,"v":594100},{"d":"2013-09-18","o":30.41,"h":30.9,"l":30.12,"c":30.65,"v":608500},{"d":"2013-09-19","o":30.69,"h":30.9,"l":30.43,"c":30.69,"v":693400},{"d":"2013-09-20","o":30.86,"h":30.95,"l":30.59,"c":30.64,"v":1185300},{"d":"2013-09-23","o":30.6,"h":30.97,"l":30.47,"c":30.78,"v":841400},{"d":"2013-09-24","o":30.9,"h":31.57,"l":30.75,"c":31.3,"v":719100},{"d":"2013-09-25","o":31.38,"h":31.58,"l":31,"c":31.35,"v":476700},{"d":"2013-09-26","o":31.31,"h":31.84,"l":31.27,"c":31.57,"v":339200},{"d":"2013-09-27","o":31.27,"h":31.61,"l":31.17,"c":31.22,"v":471900},{"d":"2013-09-30","o":30.74,"h":31.46,"l":30.71,"c":31.27,"v":687600},{"d":"2013-10-01","o":31.15,"h":32.51,"l":31.13,"c":32.21,"v":1048300},{"d":"2013-10-02","o":31.92,"h":32.21,"l":31.65,"c":31.87,"v":517900},{"d":"2013-10-03","o":31.84,"h":31.9,"l":31.04,"c":31.32,"v":587500},{"d":"2013-10-04","o":31.31,"h":31.67,"l":31.25,"c":31.57,"v":412100},{"d":"2013-10-07","o":31.24,"h":31.45,"l":30.84,"c":31.06,"v":416200},{"d":"2013-10-08","o":31.07,"h":31.29,"l":30.44,"c":30.59,"v":402700},{"d":"2013-10-09","o":30.62,"h":31.22,"l":30.27,"c":30.78,"v":701900},{"d":"2013-10-10","o":31.2,"h":31.36,"l":30.67,"c":30.99,"v":1086100},{"d":"2013-10-11","o":30.86,"h":31.19,"l":30.8,"c":31.14,"v":1095800},{"d":"2013-10-14","o":30.95,"h":31.5,"l":30.8,"c":31.47,"v":555700},{"d":"2013-10-15","o":31.46,"h":31.5,"l":31.16,"c":31.18,"v":617700},{"d":"2013-10-16","o":31.4,"h":31.78,"l":31.03,"c":31.67,"v":403100},{"d":"2013-10-17","o":31.54,"h":32.54,"l":31.54,"c":32.46,"v":559000},{"d":"2013-10-18","o":32.52,"h":32.65,"l":32.39,"c":32.53,"v":467500},{"d":"2013-10-21","o":32.64,"h":32.83,"l":32.53,"c":32.69,"v":458200},{"d":"2013-10-22","o":32.89,"h":32.9,"l":32.53,"c":32.54,"v":502400},{"d":"2013-10-23","o":32.41,"h":32.56,"l":32.07,"c":32.2,"v":430400},{"d":"2013-10-24","o":32.3,"h":32.52,"l":31.92,"c":31.98,"v":943900},{"d":"2013-10-25","o":32,"h":32.22,"l":31.85,"c":32.11,"v":775200},{"d":"2013-10-28","o":32.13,"h":32.19,"l":31.83,"c":31.98,"v":585400},{"d":"2013-10-29","o":32.13,"h":32.31,"l":31.85,"c":32.12,"v":626300},{"d":"2013-10-30","o":32.21,"h":32.5,"l":32,"c":32.11,"v":507300},{"d":"2013-10-31","o":32.17,"h":32.2,"l":31.57,"c":31.78,"v":429200},{"d":"2013-11-01","o":31.76,"h":32.05,"l":31.42,"c":31.94,"v":457700},{"d":"2013-11-04","o":31.99,"h":32.29,"l":31.75,"c":32.08,"v":451600},{"d":"2013-11-05","o":32.01,"h":32.14,"l":31.42,"c":31.61,"v":558400},{"d":"2013-11-06","o":31.73,"h":31.97,"l":31.46,"c":31.68,"v":491600},{"d":"2013-11-07","o":31.84,"h":31.97,"l":30.87,"c":30.89,"v":591000},{"d":"2013-11-08","o":30.29,"h":30.89,"l":29.9,"c":30.78,"v":979800},{"d":"2013-11-11","o":30.66,"h":31.43,"l":30.62,"c":31.3,"v":773600},{"d":"2013-11-12","o":29.57,"h":29.89,"l":28.62,"c":28.96,"v":1787700},{"d":"2013-11-13","o":28.73,"h":29.02,"l":28.3,"c":28.95,"v":947600},{"d":"2013-11-14","o":29.05,"h":29.5,"l":28.71,"c":29.46,"v":784600},{"d":"2013-11-15","o":29.54,"h":30.04,"l":29.52,"c":29.86,"v":618500},{"d":"2013-11-18","o":29.93,"h":30.26,"l":29.7,"c":29.85,"v":951100},{"d":"2013-11-19","o":29.74,"h":29.86,"l":29.1,"c":29.24,"v":436900},{"d":"2013-11-20","o":29.26,"h":29.82,"l":29.11,"c":29.22,"v":549400},{"d":"2013-11-21","o":29.4,"h":29.7,"l":29.3,"c":29.5,"v":390900},{"d":"2013-11-22","o":29.43,"h":29.43,"l":29.11,"c":29.35,"v":334100},{"d":"2013-11-25","o":29.42,"h":29.43,"l":29.05,"c":29.15,"v":289900},{"d":"2013-11-26","o":29.27,"h":29.46,"l":29.07,"c":29.12,"v":580700},{"d":"2013-11-27","o":29.02,"h":29.41,"l":28.87,"c":29.12,"v":521600},{"d":"2013-11-29","o":29.07,"h":29.24,"l":28.99,"c":29.06,"v":258400},{"d":"2013-12-02","o":28.92,"h":29.63,"l":28.63,"c":29.06,"v":668200},{"d":"2013-12-03","o":29.01,"h":29.3,"l":28.73,"c":28.97,"v":607700},{"d":"2013-12-04","o":28.82,"h":29.2,"l":28.42,"c":28.64,"v":439000},{"d":"2013-12-05","o":28.64,"h":28.81,"l":28.43,"c":28.54,"v":446800},{"d":"2013-12-06","o":28.95,"h":29.18,"l":28.8,"c":29.04,"v":332100},{"d":"2013-12-09","o":29.02,"h":29.14,"l":28.73,"c":28.75,"v":358800},{"d":"2013-12-10","o":28.74,"h":29.22,"l":28.58,"c":28.58,"v":633000},{"d":"2013-12-11","o":28.56,"h":28.57,"l":27.63,"c":27.73,"v":796300},{"d":"2013-12-12","o":27.81,"h":27.98,"l":27.61,"c":27.8,"v":751800},{"d":"2013-12-13","o":27.92,"h":27.92,"l":27.35,"c":27.47,"v":963200},{"d":"2013-12-16","o":27.68,"h":28.37,"l":27.56,"c":28.28,"v":759100},{"d":"2013-12-17","o":28.26,"h":28.35,"l":27.54,"c":27.84,"v":786900},{"d":"2013-12-18","o":27.85,"h":28.28,"l":27.64,"c":28.2,"v":668800},{"d":"2013-12-19","o":28.2,"h":29,"l":28.06,"c":28.77,"v":911000},{"d":"2013-12-20","o":28.84,"h":29.19,"l":28.75,"c":29.07,"v":913400},{"d":"2013-12-23","o":29.2,"h":29.3,"l":29.06,"c":29.29,"v":359000},{"d":"2013-12-24","o":29.25,"h":29.55,"l":29.19,"c":29.42,"v":160800},{"d":"2013-12-26","o":29.58,"h":29.74,"l":29.35,"c":29.38,"v":249500},{"d":"2013-12-27","o":29.42,"h":29.57,"l":29.12,"c":29.51,"v":176400},{"d":"2013-12-30","o":29.49,"h":29.6,"l":29.27,"c":29.27,"v":460600},{"d":"2013-12-31","o":29.37,"h":29.6,"l":29.34,"c":29.43,"v":508300},{"d":"2014-01-02","o":29.43,"h":29.68,"l":29.19,"c":29.22,"v":532900},{"d":"2014-01-03","o":29.38,"h":29.93,"l":29.38,"c":29.78,"v":562900},{"d":"2014-01-06","o":29.89,"h":29.92,"l":29.21,"c":29.42,"v":1106400},{"d":"2014-01-07","o":29.48,"h":30.22,"l":29.19,"c":30.13,"v":1022200},{"d":"2014-01-08","o":30.13,"h":30.34,"l":29.92,"c":29.98,"v":865100},{"d":"2014-01-09","o":30,"h":30.69,"l":30,"c":30.53,"v":775000},{"d":"2014-01-10","o":30.68,"h":30.75,"l":30.48,"c":30.61,"v":402000},{"d":"2014-01-13","o":30.51,"h":30.56,"l":29.65,"c":29.84,"v":767300},{"d":"2014-01-14","o":29.91,"h":30.39,"l":29.8,"c":30.31,"v":397000},{"d":"2014-01-15","o":30.28,"h":30.84,"l":30.21,"c":30.68,"v":401500},{"d":"2014-01-16","o":29.15,"h":29.97,"l":29.01,"c":29.89,"v":869800},{"d":"2014-01-17","o":29.95,"h":30.41,"l":29.76,"c":30.36,"v":602800},{"d":"2014-01-21","o":30.46,"h":30.75,"l":30.33,"c":30.55,"v":493600},{"d":"2014-01-22","o":30.69,"h":31.05,"l":30.6,"c":30.96,"v":433700},{"d":"2014-01-23","o":30.79,"h":30.9,"l":30.56,"c":30.72,"v":533700},{"d":"2014-01-24","o":30.5,"h":30.5,"l":29.43,"c":29.52,"v":587300},{"d":"2014-01-27","o":29.51,"h":29.82,"l":28.86,"c":28.98,"v":477100},{"d":"2014-01-28","o":29,"h":29.33,"l":29,"c":29.15,"v":386100},{"d":"2014-01-29","o":28.84,"h":29.26,"l":28.71,"c":28.76,"v":432800},{"d":"2014-01-30","o":29,"h":29.22,"l":28.73,"c":29.14,"v":323700},{"d":"2014-01-31","o":28.66,"h":29.16,"l":28.53,"c":28.67,"v":640500},{"d":"2014-02-03","o":28.55,"h":28.97,"l":27.55,"c":27.69,"v":1190900},{"d":"2014-02-04","o":28.39,"h":30,"l":28.01,"c":28.63,"v":1636700},{"d":"2014-02-05","o":28.83,"h":28.96,"l":28.05,"c":28.1,"v":630300},{"d":"2014-02-06","o":28.15,"h":28.67,"l":28.11,"c":28.46,"v":424200},{"d":"2014-02-07","o":28.6,"h":28.88,"l":28.42,"c":28.79,"v":478200},{"d":"2014-02-10","o":28.66,"h":28.95,"l":28,"c":28.69,"v":776500},{"d":"2014-02-11","o":28.76,"h":29.42,"l":28.67,"c":29.21,"v":574400},{"d":"2014-02-12","o":29.24,"h":30.13,"l":29.24,"c":30,"v":743700},{"d":"2014-02-13","o":29.87,"h":29.95,"l":29.35,"c":29.72,"v":566800},{"d":"2014-02-14","o":29.67,"h":30,"l":29.62,"c":30,"v":421300},{"d":"2014-02-18","o":30,"h":30.72,"l":29.9,"c":30.64,"v":1004300},{"d":"2014-02-19","o":30.5,"h":30.91,"l":30.03,"c":30.07,"v":682800},{"d":"2014-02-20","o":30.07,"h":30.52,"l":30.06,"c":30.46,"v":457700},{"d":"2014-02-21","o":30.5,"h":30.7,"l":30.13,"c":30.15,"v":417800},{"d":"2014-02-24","o":30.26,"h":30.81,"l":30.24,"c":30.56,"v":849600},{"d":"2014-02-25","o":30.52,"h":30.53,"l":30.08,"c":30.38,"v":497800},{"d":"2014-02-26","o":30.46,"h":30.91,"l":30.18,"c":30.65,"v":563600},{"d":"2014-02-27","o":30.52,"h":31.73,"l":30.41,"c":31.66,"v":1358500},{"d":"2014-02-28","o":31.63,"h":32,"l":31.48,"c":31.94,"v":1278200},{"d":"2014-03-03","o":31.5,"h":31.5,"l":30.62,"c":30.94,"v":1330200},{"d":"2014-03-04","o":31.3,"h":31.58,"l":31.12,"c":31.53,"v":810300},{"d":"2014-03-05","o":31.6,"h":31.72,"l":31.31,"c":31.62,"v":344900},{"d":"2014-03-06","o":31.73,"h":31.95,"l":31.57,"c":31.73,"v":427200},{"d":"2014-03-07","o":31.82,"h":32.42,"l":31.79,"c":32.27,"v":1408600},{"d":"2014-03-10","o":32.26,"h":32.27,"l":31.75,"c":31.99,"v":559900},{"d":"2014-03-11","o":32.09,"h":32.3,"l":31.54,"c":31.66,"v":381800},{"d":"2014-03-12","o":31.42,"h":31.69,"l":31.19,"c":31.58,"v":502200},{"d":"2014-03-13","o":31.65,"h":31.94,"l":31.04,"c":31.25,"v":672000},{"d":"2014-03-14","o":31.12,"h":31.44,"l":31.08,"c":31.17,"v":276400},{"d":"2014-03-17","o":31.28,"h":31.85,"l":31.28,"c":31.43,"v":306700},{"d":"2014-03-18","o":31.47,"h":32.3,"l":31.36,"c":32.29,"v":699200},{"d":"2014-03-19","o":32.32,"h":32.45,"l":31.76,"c":31.95,"v":464000},{"d":"2014-03-20","o":31.85,"h":32.25,"l":31.82,"c":32.07,"v":385600},{"d":"2014-03-21","o":32.25,"h":32.5,"l":32.11,"c":32.48,"v":900900},{"d":"2014-03-24","o":32.56,"h":32.61,"l":31.54,"c":31.88,"v":638000},{"d":"2014-03-25","o":32.07,"h":32.2,"l":31.76,"c":32.01,"v":565500},{"d":"2014-03-26","o":32.2,"h":32.35,"l":31.41,"c":31.44,"v":537500},{"d":"2014-03-27","o":31.51,"h":31.73,"l":31.25,"c":31.41,"v":548900},{"d":"2014-03-28","o":31.5,"h":31.9,"l":31.44,"c":31.66,"v":372000},{"d":"2014-03-31","o":31.93,"h":32.24,"l":31.74,"c":32.17,"v":542700},{"d":"2014-04-01","o":32.18,"h":32.33,"l":31.88,"c":32.31,"v":463900},{"d":"2014-04-02","o":32.36,"h":32.96,"l":32.08,"c":32.94,"v":586700},{"d":"2014-04-03","o":32.96,"h":32.96,"l":32.54,"c":32.84,"v":469800},{"d":"2014-04-04","o":32.9,"h":33.22,"l":31.99,"c":32.15,"v":793000},{"d":"2014-04-07","o":31.98,"h":32.15,"l":31.02,"c":31.22,"v":609200},{"d":"2014-04-08","o":31.23,"h":32.39,"l":31.12,"c":32.32,"v":959100},{"d":"2014-04-09","o":32.5,"h":33.11,"l":32.25,"c":33.1,"v":567600},{"d":"2014-04-10","o":33,"h":33.16,"l":32.63,"c":32.84,"v":908800},{"d":"2014-04-11","o":32.09,"h":32.81,"l":31.98,"c":32.09,"v":746600},{"d":"2014-04-14","o":32.34,"h":32.44,"l":32.02,"c":32.32,"v":550600},{"d":"2014-04-15","o":32.31,"h":32.74,"l":32,"c":32.46,"v":412300},{"d":"2014-04-16","o":32.85,"h":32.85,"l":32.47,"c":32.57,"v":379800},{"d":"2014-04-17","o":32.53,"h":32.83,"l":32.36,"c":32.5,"v":572900},{"d":"2014-04-21","o":32.47,"h":32.86,"l":32.33,"c":32.63,"v":323300},{"d":"2014-04-22","o":32.7,"h":33.3,"l":32.6,"c":33.2,"v":395800},{"d":"2014-04-23","o":33.16,"h":33.37,"l":33,"c":33.24,"v":392600},{"d":"2014-04-24","o":33.32,"h":33.4,"l":32.88,"c":33.24,"v":434600},{"d":"2014-04-25","o":33.15,"h":33.15,"l":32.73,"c":32.75,"v":474100},{"d":"2014-04-28","o":32.9,"h":33.19,"l":32.2,"c":32.67,"v":501000},{"d":"2014-04-29","o":32.74,"h":32.98,"l":32.5,"c":32.65,"v":682400},{"d":"2014-04-30","o":32.58,"h":32.59,"l":31.95,"c":32.42,"v":767400},{"d":"2014-05-01","o":32.44,"h":32.97,"l":31.99,"c":32.37,"v":975800},{"d":"2014-05-02","o":32.48,"h":33.29,"l":32.18,"c":32.72,"v":438400},{"d":"2014-05-05","o":32.38,"h":32.68,"l":31.7,"c":32.27,"v":785200},{"d":"2014-05-06","o":31.93,"h":32.73,"l":31.55,"c":32.08,"v":624700},{"d":"2014-05-07","o":32.12,"h":32.23,"l":31.3,"c":31.56,"v":861000},{"d":"2014-05-08","o":31.55,"h":32,"l":31.43,"c":31.85,"v":775900},{"d":"2014-05-09","o":31.81,"h":32.26,"l":31.71,"c":32.07,"v":502700},{"d":"2014-05-12","o":32.25,"h":33.02,"l":32.18,"c":32.6,"v":819100},{"d":"2014-05-13","o":32.6,"h":32.71,"l":31.99,"c":32.02,"v":713100},{"d":"2014-05-14","o":32,"h":32,"l":31.3,"c":31.36,"v":345200},{"d":"2014-05-15","o":31.13,"h":31.15,"l":29.93,"c":30.46,"v":1294900},{"d":"2014-05-16","o":30.52,"h":30.64,"l":30.31,"c":30.64,"v":603500},{"d":"2014-05-19","o":30.54,"h":31.27,"l":30.43,"c":31.16,"v":486100},{"d":"2014-05-20","o":31.17,"h":31.29,"l":30.8,"c":31.17,"v":943300},{"d":"2014-05-21","o":31.35,"h":31.47,"l":31.06,"c":31.35,"v":573300},{"d":"2014-05-22","o":31.25,"h":31.68,"l":31.09,"c":31.36,"v":752000},{"d":"2014-05-23","o":31.39,"h":31.59,"l":31.3,"c":31.48,"v":362000},{"d":"2014-05-27","o":31.64,"h":32.34,"l":31.64,"c":32.05,"v":665900},{"d":"2014-05-28","o":32.03,"h":32.64,"l":32,"c":32.24,"v":1007600},{"d":"2014-05-29","o":32.41,"h":32.51,"l":32.05,"c":32.11,"v":930300},{"d":"2014-05-30","o":32.1,"h":32.26,"l":32.01,"c":32.14,"v":595700},{"d":"2014-06-02","o":32.09,"h":32.17,"l":31.92,"c":32.05,"v":722700},{"d":"2014-06-03","o":31.85,"h":32.2,"l":31.61,"c":32.02,"v":684400},{"d":"2014-06-04","o":31.98,"h":32.27,"l":31.94,"c":32.16,"v":658700},{"d":"2014-06-05","o":32.37,"h":32.8,"l":32.08,"c":32.5,"v":627700},{"d":"2014-06-06","o":32.68,"h":33.2,"l":32.54,"c":33.1,"v":530400},{"d":"2014-06-09","o":33.18,"h":33.74,"l":32.97,"c":33.57,"v":747600},{"d":"2014-06-10","o":33.51,"h":33.6,"l":33.33,"c":33.44,"v":624700},{"d":"2014-06-11","o":33.18,"h":33.34,"l":32.97,"c":33.05,"v":693600},{"d":"2014-06-12","o":33.01,"h":33.08,"l":32.43,"c":32.51,"v":975800},{"d":"2014-06-13","o":32.52,"h":32.88,"l":32.42,"c":32.72,"v":344500},{"d":"2014-06-16","o":32.55,"h":32.67,"l":32.1,"c":32.15,"v":535200},{"d":"2014-06-17","o":32.1,"h":32.87,"l":32.05,"c":32.41,"v":633400},{"d":"2014-06-18","o":32.5,"h":32.56,"l":32.07,"c":32.43,"v":243900},{"d":"2014-06-19","o":32.48,"h":32.68,"l":32.25,"c":32.67,"v":364300},{"d":"2014-06-20","o":32.73,"h":32.83,"l":32.47,"c":32.52,"v":460500},{"d":"2014-06-23","o":32.5,"h":32.74,"l":32.26,"c":32.48,"v":365700},{"d":"2014-06-24","o":32.46,"h":32.8,"l":32.06,"c":32.07,"v":309300},{"d":"2014-06-25","o":31.92,"h":32.27,"l":31.9,"c":32.16,"v":199200},{"d":"2014-06-26","o":32.17,"h":32.2,"l":31.75,"c":31.95,"v":267500},{"d":"2014-06-27","o":31.88,"h":32.17,"l":31.36,"c":31.56,"v":2179700},{"d":"2014-06-30","o":31.56,"h":32.21,"l":31.56,"c":32.2,"v":688400},{"d":"2014-07-01","o":32.2,"h":32.85,"l":32.19,"c":32.7,"v":998200},{"d":"2014-07-02","o":32.71,"h":32.99,"l":32.6,"c":32.7,"v":541000},{"d":"2014-07-03","o":32.85,"h":33.38,"l":32.85,"c":33.22,"v":292700},{"d":"2014-07-07","o":33.05,"h":33.08,"l":32.27,"c":32.29,"v":552800},{"d":"2014-07-08","o":32.2,"h":32.33,"l":31.81,"c":31.88,"v":572200},{"d":"2014-07-09","o":32.04,"h":32.19,"l":31.8,"c":31.88,"v":315800},{"d":"2014-07-10","o":31.47,"h":31.76,"l":31.19,"c":31.66,"v":668200},{"d":"2014-07-11","o":31.63,"h":31.91,"l":31.3,"c":31.76,"v":641200},{"d":"2014-07-14","o":32.26,"h":35.03,"l":31.87,"c":34.98,"v":14602800},{"d":"2014-07-15","o":35.03,"h":37,"l":34.89,"c":35.16,"v":6656500},{"d":"2014-07-16","o":35.32,"h":35.75,"l":34.94,"c":35,"v":2584800},{"d":"2014-07-17","o":35.03,"h":35.31,"l":34.72,"c":35,"v":1947500},{"d":"2014-07-18","o":34.98,"h":35.71,"l":34.67,"c":35.42,"v":1210600},{"d":"2014-07-21","o":35.39,"h":35.55,"l":35.09,"c":35.36,"v":1006800},{"d":"2014-07-22","o":35.4,"h":35.71,"l":35.24,"c":35.37,"v":1312200},{"d":"2014-07-23","o":35.29,"h":35.31,"l":34.68,"c":35.09,"v":1704900},{"d":"2014-07-24","o":35.11,"h":35.14,"l":34.68,"c":34.81,"v":2566500},{"d":"2014-07-25","o":34.8,"h":35.58,"l":34.48,"c":35.05,"v":1457600},{"d":"2014-07-28","o":35.04,"h":35.14,"l":34.48,"c":34.85,"v":1738300},{"d":"2014-07-29","o":35.1,"h":35.14,"l":34.66,"c":34.72,"v":2360300},{"d":"2014-07-30","o":34.91,"h":34.91,"l":34.48,"c":34.53,"v":1353900},{"d":"2014-07-31","o":34.16,"h":34.36,"l":33.82,"c":33.95,"v":2771300},{"d":"2014-08-01","o":33.84,"h":34.28,"l":33.77,"c":34.09,"v":3643200},{"d":"2014-08-04","o":34.13,"h":34.54,"l":33.96,"c":34.43,"v":2590800},{"d":"2014-08-05","o":34.08,"h":35.47,"l":34.01,"c":34.38,"v":3264500},{"d":"2014-08-06","o":33.25,"h":34.67,"l":33.25,"c":34.45,"v":1218800},{"d":"2014-08-07","o":34.6,"h":34.73,"l":34.02,"c":34.09,"v":1834400},{"d":"2014-08-08","o":34.03,"h":34.54,"l":34,"c":34.52,"v":975000},{"d":"2014-08-11","o":34.62,"h":35.15,"l":34.62,"c":34.9,"v":776900},{"d":"2014-08-12","o":35.24,"h":35.86,"l":34.93,"c":35.08,"v":2113400},{"d":"2014-08-13","o":35.42,"h":36.27,"l":35.2,"c":36.26,"v":2432100},{"d":"2014-08-14","o":36.05,"h":36.33,"l":35.7,"c":36.13,"v":1216100},{"d":"2014-08-15","o":36.36,"h":36.65,"l":36.09,"c":36.45,"v":1944300},{"d":"2014-08-18","o":36.58,"h":37.08,"l":36.48,"c":37.05,"v":1025800},{"d":"2014-08-19","o":37.1,"h":37.59,"l":37.06,"c":37.3,"v":1116500},{"d":"2014-08-20","o":37.25,"h":37.64,"l":36.91,"c":37.01,"v":2126600},{"d":"2014-08-21","o":37.03,"h":37.14,"l":36.54,"c":36.92,"v":1370300},{"d":"2014-08-22","o":36.92,"h":37.6,"l":36.9,"c":37.22,"v":1471100},{"d":"2014-08-25","o":37.37,"h":37.71,"l":37.32,"c":37.67,"v":663300},{"d":"2014-08-26","o":37.71,"h":38.24,"l":37.56,"c":38.13,"v":1483200},{"d":"2014-08-27","o":38.02,"h":38.12,"l":37.48,"c":37.69,"v":942200},{"d":"2014-08-28","o":37.63,"h":37.89,"l":37.45,"c":37.84,"v":861900},{"d":"2014-08-29","o":37.82,"h":37.87,"l":37.46,"c":37.84,"v":635700},{"d":"2014-09-02","o":37.82,"h":38,"l":37.24,"c":37.57,"v":1726400},{"d":"2014-09-03","o":37.72,"h":37.8,"l":37.15,"c":37.22,"v":922100},{"d":"2014-09-04","o":37.41,"h":37.83,"l":36.81,"c":37,"v":1748000},{"d":"2014-09-05","o":36.96,"h":37.44,"l":36.79,"c":37.37,"v":970500},{"d":"2014-09-08","o":37.23,"h":37.58,"l":37,"c":37.51,"v":1113200},{"d":"2014-09-09","o":37.58,"h":37.61,"l":37.16,"c":37.3,"v":1215300},{"d":"2014-09-10","o":37.25,"h":37.59,"l":37.12,"c":37.38,"v":1035300},{"d":"2014-09-11","o":37.14,"h":37.85,"l":37.04,"c":37.58,"v":853100},{"d":"2014-09-12","o":37.51,"h":37.61,"l":37.01,"c":37.17,"v":744600},{"d":"2014-09-15","o":37.18,"h":37.2,"l":36.85,"c":36.97,"v":530900},{"d":"2014-09-16","o":36.75,"h":37.54,"l":36.75,"c":37.14,"v":1197700},{"d":"2014-09-17","o":37.26,"h":37.52,"l":37.01,"c":37.2,"v":726900},{"d":"2014-09-18","o":37.3,"h":37.63,"l":36.98,"c":37.53,"v":817000},{"d":"2014-09-19","o":37.61,"h":37.64,"l":36.81,"c":36.99,"v":922600},{"d":"2014-09-22","o":36.9,"h":36.94,"l":35.91,"c":35.99,"v":778600},{"d":"2014-09-23","o":35.9,"h":36.07,"l":35.46,"c":35.46,"v":823600},{"d":"2014-09-24","o":35.42,"h":35.48,"l":35.01,"c":35.36,"v":752000},{"d":"2014-09-25","o":35.3,"h":35.37,"l":34.17,"c":34.43,"v":1000300},{"d":"2014-09-26","o":34.46,"h":34.79,"l":34.17,"c":34.55,"v":868200},{"d":"2014-09-29","o":34.16,"h":34.71,"l":34.04,"c":34.39,"v":735000},{"d":"2014-09-30","o":34.38,"h":34.52,"l":33.73,"c":33.75,"v":1005200},{"d":"2014-10-01","o":33.79,"h":33.84,"l":32.65,"c":32.82,"v":1302400},{"d":"2014-10-02","o":32.78,"h":32.94,"l":32.08,"c":32.77,"v":1376800},{"d":"2014-10-03","o":33.1,"h":33.23,"l":32.75,"c":32.9,"v":1238100},{"d":"2014-10-06","o":33,"h":33.09,"l":32.29,"c":32.31,"v":773400},{"d":"2014-10-07","o":32.1,"h":32.31,"l":31.76,"c":31.77,"v":1143700},{"d":"2014-10-08","o":31.78,"h":32,"l":31.27,"c":31.98,"v":1377700},{"d":"2014-10-09","o":31.99,"h":32.02,"l":31.12,"c":31.12,"v":1506700},{"d":"2014-10-10","o":30.97,"h":31,"l":29.25,"c":29.27,"v":2185500},{"d":"2014-10-13","o":29.31,"h":29.68,"l":27.95,"c":28.28,"v":3091300},{"d":"2014-10-14","o":28.5,"h":29.06,"l":27.84,"c":28.12,"v":2765900},{"d":"2014-10-15","o":27.75,"h":28.58,"l":27.23,"c":28.34,"v":3389900},{"d":"2014-10-16","o":28.3,"h":29.57,"l":28.28,"c":28.98,"v":5323800},{"d":"2014-10-17","o":29.25,"h":30.56,"l":29.24,"c":30.04,"v":4840800},{"d":"2014-10-20","o":29.77,"h":30.4,"l":29.38,"c":30.4,"v":3203400},{"d":"2014-10-21","o":30.7,"h":31.55,"l":30.5,"c":31.55,"v":1721000},{"d":"2014-10-22","o":31.65,"h":31.68,"l":31.1,"c":31.17,"v":2685900},{"d":"2014-10-23","o":31.67,"h":32.53,"l":31.47,"c":31.97,"v":2126600},{"d":"2014-10-24","o":31.93,"h":32.73,"l":31.82,"c":32.6,"v":1818300},{"d":"2014-10-27","o":32.34,"h":32.42,"l":32.02,"c":32.34,"v":1784200},{"d":"2014-10-28","o":32.37,"h":32.58,"l":31.45,"c":31.54,"v":2846900},{"d":"2014-10-29","o":31.65,"h":31.89,"l":30.94,"c":31.51,"v":3998000},{"d":"2014-10-30","o":31.46,"h":32.22,"l":31.3,"c":32.13,"v":2655600},{"d":"2014-10-31","o":32.57,"h":32.78,"l":32.15,"c":32.55,"v":1999600},{"d":"2014-11-03","o":32.68,"h":33.34,"l":32.34,"c":32.89,"v":2195200},{"d":"2014-11-04","o":32.7,"h":32.98,"l":32.24,"c":32.32,"v":2276900},{"d":"2014-11-05","o":32.63,"h":32.75,"l":32.21,"c":32.57,"v":1121300},{"d":"2014-11-06","o":32.6,"h":32.94,"l":32.48,"c":32.78,"v":1143000},{"d":"2014-11-07","o":32.76,"h":33.09,"l":32.73,"c":33,"v":1162600},{"d":"2014-11-10","o":32.98,"h":33.49,"l":32.6,"c":32.78,"v":1287400},{"d":"2014-11-11","o":32.4,"h":32.51,"l":30.13,"c":30.49,"v":4762600},{"d":"2014-11-12","o":30.6,"h":32.42,"l":30.28,"c":32.22,"v":3255000},{"d":"2014-11-13","o":32.27,"h":32.7,"l":31.82,"c":32.13,"v":1487400},{"d":"2014-11-14","o":32.12,"h":32.56,"l":31.5,"c":32.31,"v":1265100},{"d":"2014-11-17","o":32.22,"h":32.35,"l":31.76,"c":32,"v":1387500},{"d":"2014-11-18","o":32.04,"h":32.93,"l":32.02,"c":32.4,"v":2019500},{"d":"2014-11-19","o":32.38,"h":32.55,"l":31.95,"c":32.41,"v":1160800},{"d":"2014-11-20","o":32.17,"h":33.44,"l":32.17,"c":33.4,"v":1287800},{"d":"2014-11-21","o":33.87,"h":34.12,"l":33.31,"c":33.73,"v":1200100},{"d":"2014-11-24","o":33.72,"h":33.84,"l":33.38,"c":33.7,"v":1224400},{"d":"2014-11-25","o":33.87,"h":34.24,"l":33.53,"c":33.91,"v":1927800},{"d":"2014-11-26","o":33.89,"h":33.93,"l":33.42,"c":33.59,"v":1768800},{"d":"2014-11-28","o":33.34,"h":33.34,"l":31.78,"c":32.01,"v":1213500},{"d":"2014-12-01","o":31.83,"h":31.9,"l":28.76,"c":29.66,"v":4903800},{"d":"2014-12-02","o":29.53,"h":30.55,"l":29.48,"c":30.55,"v":1970700},{"d":"2014-12-03","o":30.78,"h":31.31,"l":30.51,"c":30.96,"v":1492200},{"d":"2014-12-04","o":30.83,"h":31.23,"l":30.44,"c":30.5,"v":1346200},{"d":"2014-12-05","o":30.45,"h":31.03,"l":30.22,"c":30.82,"v":941100},{"d":"2014-12-08","o":30.76,"h":31.16,"l":30.04,"c":30.17,"v":1661500},{"d":"2014-12-09","o":29.7,"h":30.4,"l":29.53,"c":30.37,"v":1180200},{"d":"2014-12-10","o":30.03,"h":30.06,"l":29.24,"c":29.32,"v":1410700},{"d":"2014-12-11","o":29.48,"h":30.22,"l":29.31,"c":29.52,"v":1469100},{"d":"2014-12-12","o":29.2,"h":29.65,"l":28.89,"c":29.4,"v":2385300},{"d":"2014-12-15","o":29.66,"h":30.26,"l":29.19,"c":29.22,"v":1541800},{"d":"2014-12-16","o":28.96,"h":29.71,"l":28.48,"c":28.52,"v":2039600},{"d":"2014-12-17","o":28.6,"h":29.11,"l":28.17,"c":29.04,"v":2071700},{"d":"2014-12-18","o":29.62,"h":29.74,"l":28.7,"c":29.69,"v":1689900},{"d":"2014-12-19","o":29.63,"h":29.74,"l":29.21,"c":29.23,"v":2448400},{"d":"2014-12-22","o":29.23,"h":29.89,"l":28.81,"c":29.89,"v":1076500},{"d":"2014-12-23","o":30,"h":30.51,"l":29.96,"c":30.4,"v":881800},{"d":"2014-12-24","o":30.42,"h":30.64,"l":30.13,"c":30.46,"v":407000},{"d":"2014-12-26","o":30.57,"h":30.75,"l":30.25,"c":30.29,"v":560800},{"d":"2014-12-29","o":30.25,"h":31.1,"l":30.25,"c":30.89,"v":669500},{"d":"2014-12-30","o":30.7,"h":31.01,"l":30.63,"c":30.77,"v":532800},{"d":"2014-12-31","o":30.81,"h":30.91,"l":30.27,"c":30.37,"v":545000},{"d":"2015-01-02","o":30.37,"h":30.97,"l":30.1,"c":30.35,"v":566500},{"d":"2015-01-05","o":30,"h":30,"l":28.79,"c":29.02,"v":1011000},{"d":"2015-01-06","o":29.21,"h":29.6,"l":28.61,"c":28.73,"v":1163400},{"d":"2015-01-07","o":29.09,"h":29.56,"l":28.74,"c":29.32,"v":961100},{"d":"2015-01-08","o":29.48,"h":30.28,"l":29.35,"c":30.23,"v":1659700},{"d":"2015-01-09","o":30.73,"h":30.9,"l":28.57,"c":28.7,"v":2391200},{"d":"2015-01-12","o":28.7,"h":28.72,"l":27.51,"c":27.88,"v":4475000},{"d":"2015-01-13","o":28.02,"h":28.44,"l":26.77,"c":27.01,"v":1975000},{"d":"2015-01-14","o":26.43,"h":26.49,"l":25.47,"c":26,"v":3416100},{"d":"2015-01-15","o":26.12,"h":26.38,"l":24.86,"c":24.92,"v":2493700},{"d":"2015-01-16","o":24.82,"h":26.06,"l":24.82,"c":25.8,"v":2254700},{"d":"2015-01-20","o":25.75,"h":25.84,"l":25.32,"c":25.8,"v":1443900},{"d":"2015-01-21","o":25.77,"h":26.34,"l":25.76,"c":26.08,"v":2029200},{"d":"2015-01-22","o":26.15,"h":26.4,"l":25.55,"c":26.24,"v":2225900},{"d":"2015-01-23","o":26.15,"h":26.92,"l":25.92,"c":25.96,"v":1825500},{"d":"2015-01-26","o":26.01,"h":26.69,"l":25.71,"c":26.66,"v":1159500},{"d":"2015-01-27","o":26.11,"h":26.66,"l":25.94,"c":26.65,"v":1103500},{"d":"2015-01-28","o":26.8,"h":26.84,"l":26.19,"c":26.23,"v":1552700},{"d":"2015-01-29","o":26.33,"h":26.36,"l":25.61,"c":25.95,"v":1905500},{"d":"2015-01-30","o":25.74,"h":25.86,"l":25.2,"c":25.42,"v":1946400},{"d":"2015-02-02","o":25.65,"h":26.45,"l":25.48,"c":26.4,"v":1940100},{"d":"2015-02-03","o":26.69,"h":27.68,"l":26.62,"c":27.62,"v":1824800},{"d":"2015-02-04","o":27.4,"h":27.53,"l":26.94,"c":27.1,"v":1053800},{"d":"2015-02-05","o":27.26,"h":27.67,"l":27.17,"c":27.49,"v":679200},{"d":"2015-02-06","o":27.65,"h":27.85,"l":27.49,"c":27.6,"v":1138400},{"d":"2015-02-09","o":27.47,"h":27.89,"l":27.38,"c":27.57,"v":1518900},{"d":"2015-02-10","o":27,"h":28.16,"l":26.66,"c":27.15,"v":2575100},{"d":"2015-02-11","o":26.99,"h":27.16,"l":26.52,"c":26.99,"v":1187700},{"d":"2015-02-12","o":27.08,"h":27.15,"l":26.51,"c":26.97,"v":1526900},{"d":"2015-02-13","o":27.2,"h":27.81,"l":27.08,"c":27.79,"v":2125900},{"d":"2015-02-17","o":27.74,"h":27.95,"l":27.25,"c":27.93,"v":2889500},{"d":"2015-02-18","o":27.81,"h":28.54,"l":27.7,"c":28.18,"v":2892900},{"d":"2015-02-19","o":27.94,"h":28.45,"l":27.72,"c":28.37,"v":2347300},{"d":"2015-02-20","o":28.34,"h":29.18,"l":28.3,"c":29.15,"v":2041500},{"d":"2015-02-23","o":29.01,"h":29.13,"l":28.72,"c":29,"v":1706200},{"d":"2015-02-24","o":29.04,"h":29.58,"l":28.94,"c":29.42,"v":1875900},{"d":"2015-02-25","o":29.54,"h":30.01,"l":29.44,"c":30,"v":2185900},{"d":"2015-02-26","o":29.93,"h":30,"l":29.69,"c":29.9,"v":1364400},{"d":"2015-02-27","o":29.89,"h":30.23,"l":29.77,"c":30.06,"v":2506100},{"d":"2015-03-02","o":29.97,"h":30.26,"l":29.82,"c":30.23,"v":2289600},{"d":"2015-03-03","o":30.09,"h":30.45,"l":30.06,"c":30.14,"v":2028500},{"d":"2015-03-04","o":30,"h":30.12,"l":29.78,"c":30.05,"v":1756800},{"d":"2015-03-05","o":30.01,"h":30.03,"l":29.33,"c":29.4,"v":1442300},{"d":"2015-03-06","o":29.23,"h":29.85,"l":29.14,"c":29.37,"v":2089100},{"d":"2015-03-09","o":29.4,"h":29.42,"l":28.91,"c":29.02,"v":1146500},{"d":"2015-03-10","o":28.78,"h":29.45,"l":28.61,"c":29.35,"v":1911700},{"d":"2015-03-11","o":29.38,"h":29.44,"l":28.95,"c":29.36,"v":2056200},{"d":"2015-03-12","o":29.43,"h":29.88,"l":29.29,"c":29.58,"v":1041300},{"d":"2015-03-13","o":29.41,"h":29.54,"l":28.84,"c":29.09,"v":1602000},{"d":"2015-03-16","o":29.13,"h":29.34,"l":28.76,"c":29.33,"v":1405500},{"d":"2015-03-17","o":29.14,"h":29.73,"l":29.01,"c":29.66,"v":1275500},{"d":"2015-03-18","o":29.51,"h":30.55,"l":29.41,"c":30.39,"v":1575100},{"d":"2015-03-19","o":30.15,"h":30.33,"l":29.49,"c":30.21,"v":1537200},{"d":"2015-03-20","o":30.49,"h":31.14,"l":30.41,"c":31.09,"v":2502500},{"d":"2015-03-23","o":31.03,"h":31.32,"l":30.96,"c":31.2,"v":1210800},{"d":"2015-03-24","o":31.19,"h":31.19,"l":30.86,"c":31.07,"v":1372800},{"d":"2015-03-25","o":31.23,"h":31.23,"l":30.84,"c":30.94,"v":981700},{"d":"2015-03-26","o":30.84,"h":31.07,"l":30.7,"c":30.79,"v":760200},{"d":"2015-03-27","o":30.79,"h":30.84,"l":30.43,"c":30.62,"v":924300},{"d":"2015-03-30","o":30.76,"h":31.06,"l":30.45,"c":30.96,"v":1336900},{"d":"2015-03-31","o":30.84,"h":30.95,"l":30.51,"c":30.82,"v":2084200},{"d":"2015-04-01","o":30.79,"h":31.04,"l":30.66,"c":30.9,"v":1199800},{"d":"2015-04-02","o":30.86,"h":31.45,"l":30.67,"c":31.08,"v":776600},{"d":"2015-04-06","o":30.98,"h":31.72,"l":30.93,"c":31.53,"v":1627700},{"d":"2015-04-07","o":31.51,"h":31.75,"l":31.38,"c":31.58,"v":1043500},{"d":"2015-04-08","o":31.59,"h":31.82,"l":31.37,"c":31.65,"v":1155600},{"d":"2015-04-09","o":31.64,"h":32.34,"l":31.64,"c":32.29,"v":1085600},{"d":"2015-04-10","o":32.41,"h":32.69,"l":32.23,"c":32.63,"v":1038300},{"d":"2015-04-13","o":32.63,"h":33.27,"l":32.5,"c":32.87,"v":1489900},{"d":"2015-04-14","o":32.85,"h":33.17,"l":32.71,"c":33.15,"v":807300},{"d":"2015-04-15","o":33.27,"h":33.93,"l":33.1,"c":33.68,"v":1590900},{"d":"2015-04-16","o":33.49,"h":33.58,"l":33.23,"c":33.39,"v":1337000},{"d":"2015-04-17","o":33.18,"h":33.36,"l":32.72,"c":32.79,"v":1301200},{"d":"2015-04-20","o":32.86,"h":33.11,"l":32.56,"c":32.63,"v":856900},{"d":"2015-04-21","o":32.71,"h":32.84,"l":32.45,"c":32.58,"v":782800},{"d":"2015-04-22","o":32.59,"h":33.02,"l":32.27,"c":32.94,"v":788700},{"d":"2015-04-23","o":32.9,"h":33.44,"l":32.71,"c":33.4,"v":985900},{"d":"2015-04-24","o":33.4,"h":33.4,"l":33.11,"c":33.18,"v":629500},{"d":"2015-04-27","o":33.28,"h":33.63,"l":33.13,"c":33.2,"v":1284900},{"d":"2015-04-28","o":33.11,"h":33.32,"l":32.58,"c":32.97,"v":1385900},{"d":"2015-04-29","o":32.81,"h":33.02,"l":32.58,"c":32.76,"v":1136200},{"d":"2015-04-30","o":32.61,"h":32.77,"l":31.42,"c":31.56,"v":2369000},{"d":"2015-05-01","o":31.42,"h":31.96,"l":31.19,"c":31.89,"v":1297500},{"d":"2015-05-04","o":31.91,"h":32.3,"l":31.77,"c":31.92,"v":1105100},{"d":"2015-05-05","o":31.91,"h":32.28,"l":31.13,"c":31.25,"v":1102800},{"d":"2015-05-06","o":31.46,"h":31.5,"l":30.94,"c":31.14,"v":960300},{"d":"2015-05-07","o":31.12,"h":31.76,"l":31.12,"c":31.6,"v":1299700},{"d":"2015-05-08","o":32,"h":32.18,"l":31.47,"c":31.61,"v":1199000},{"d":"2015-05-11","o":31.54,"h":31.85,"l":31.43,"c":31.75,"v":1419100},{"d":"2015-05-12","o":31.24,"h":32.17,"l":30.3,"c":30.97,"v":3914700},{"d":"2015-05-13","o":31.25,"h":33.54,"l":31.1,"c":33.17,"v":3496900},{"d":"2015-05-14","o":33.41,"h":34,"l":33.23,"c":33.86,"v":2258000},{"d":"2015-05-15","o":33.76,"h":33.87,"l":33.19,"c":33.58,"v":1475600},{"d":"2015-05-18","o":33.51,"h":34,"l":33.3,"c":33.96,"v":1436900},{"d":"2015-05-19","o":33.96,"h":34,"l":33.17,"c":33.55,"v":1212900},{"d":"2015-05-20","o":33.55,"h":33.98,"l":33.35,"c":33.78,"v":1681100},{"d":"2015-05-21","o":33.86,"h":34.15,"l":33.28,"c":33.3,"v":1936600},{"d":"2015-05-22","o":33.15,"h":33.37,"l":32.86,"c":32.95,"v":1129900},{"d":"2015-05-26","o":32.75,"h":32.78,"l":32.1,"c":32.34,"v":1154000},{"d":"2015-05-27","o":32.71,"h":32.85,"l":32.29,"c":32.5,"v":2500800},{"d":"2015-05-28","o":32.35,"h":32.69,"l":32.01,"c":32.68,"v":1082500},{"d":"2015-05-29","o":32.63,"h":33.14,"l":32.29,"c":33.03,"v":1548000},{"d":"2015-06-01","o":33.01,"h":33.66,"l":32.91,"c":33.54,"v":1397100},{"d":"2015-06-02","o":33.35,"h":33.8,"l":33.25,"c":33.6,"v":914300},{"d":"2015-06-03","o":33.44,"h":34.02,"l":33.26,"c":33.9,"v":1124700},{"d":"2015-06-04","o":33.54,"h":33.84,"l":33.44,"c":33.55,"v":1244200},{"d":"2015-06-05","o":33.56,"h":34.37,"l":33.49,"c":34.29,"v":1169500},{"d":"2015-06-08","o":34.2,"h":34.29,"l":33.44,"c":33.45,"v":886700},{"d":"2015-06-09","o":33.56,"h":33.79,"l":33.37,"c":33.62,"v":865900},{"d":"2015-06-10","o":33.95,"h":34.19,"l":33.62,"c":33.94,"v":936500},{"d":"2015-06-11","o":33.9,"h":33.9,"l":33.36,"c":33.67,"v":958100},{"d":"2015-06-12","o":33.52,"h":33.81,"l":33.34,"c":33.69,"v":618800},{"d":"2015-06-15","o":33.39,"h":33.44,"l":32.47,"c":33.12,"v":1628900},{"d":"2015-06-16","o":33.07,"h":33.47,"l":32.64,"c":33.39,"v":890200},{"d":"2015-06-17","o":33.55,"h":33.95,"l":33.19,"c":33.56,"v":1116600},{"d":"2015-06-18","o":33.6,"h":34.21,"l":33.55,"c":34.13,"v":1081600},{"d":"2015-06-19","o":34.11,"h":34.87,"l":34,"c":34.51,"v":2408900},{"d":"2015-06-22","o":34.9,"h":35.24,"l":34.78,"c":35.15,"v":1209000},{"d":"2015-06-23","o":35.12,"h":35.4,"l":35,"c":35.36,"v":807700},{"d":"2015-06-24","o":35.25,"h":35.25,"l":34.35,"c":34.66,"v":759700},{"d":"2015-06-25","o":34.69,"h":34.75,"l":34.28,"c":34.37,"v":743100},{"d":"2015-06-26","o":34.38,"h":34.64,"l":34.2,"c":34.23,"v":1395600},{"d":"2015-06-29","o":33.88,"h":34.09,"l":32.83,"c":32.97,"v":1276500},{"d":"2015-06-30","o":33.26,"h":33.43,"l":32.68,"c":33.08,"v":1634500},{"d":"2015-07-01","o":33.21,"h":33.25,"l":32.72,"c":33.1,"v":1283000},{"d":"2015-07-02","o":33.26,"h":33.5,"l":32.68,"c":32.74,"v":883000},{"d":"2015-07-06","o":32.3,"h":32.91,"l":32.07,"c":32.31,"v":1146900},{"d":"2015-07-07","o":32.39,"h":32.69,"l":31.54,"c":32.55,"v":1524200},{"d":"2015-07-08","o":32.2,"h":32.44,"l":31.15,"c":31.21,"v":1755800},{"d":"2015-07-09","o":31.7,"h":31.78,"l":30.76,"c":30.98,"v":2205800},{"d":"2015-07-10","o":31.41,"h":31.48,"l":30.89,"c":31.01,"v":1832500},{"d":"2015-07-13","o":31.28,"h":32.14,"l":31.28,"c":31.95,"v":1416300},{"d":"2015-07-14","o":31.91,"h":32.38,"l":31.81,"c":32.32,"v":845600},{"d":"2015-07-15","o":32.18,"h":32.22,"l":31.68,"c":31.74,"v":1247500},{"d":"2015-07-16","o":32.11,"h":32.12,"l":31.54,"c":31.7,"v":974100},{"d":"2015-07-17","o":31.67,"h":31.72,"l":30.96,"c":31.19,"v":764600},{"d":"2015-07-20","o":31.2,"h":31.41,"l":30.88,"c":31.2,"v":1343400},{"d":"2015-07-21","o":31.17,"h":31.68,"l":31.17,"c":31.44,"v":840700},{"d":"2015-07-22","o":31.25,"h":31.75,"l":31.25,"c":31.56,"v":1137500},{"d":"2015-07-23","o":31.7,"h":31.77,"l":31.01,"c":31.05,"v":898700},{"d":"2015-07-24","o":31.11,"h":31.13,"l":30.12,"c":30.19,"v":2128500},{"d":"2015-07-27","o":29.91,"h":29.99,"l":29.11,"c":29.55,"v":1187800},{"d":"2015-07-28","o":29.73,"h":30.26,"l":29.64,"c":30.14,"v":1003700},{"d":"2015-07-29","o":30.14,"h":30.74,"l":30.04,"c":30.67,"v":647600},{"d":"2015-07-30","o":30.49,"h":30.81,"l":30.22,"c":30.78,"v":496300},{"d":"2015-07-31","o":30.72,"h":30.92,"l":30.59,"c":30.83,"v":1259600},{"d":"2015-08-03","o":30.65,"h":30.86,"l":30.43,"c":30.6,"v":732800},{"d":"2015-08-04","o":30.68,"h":30.92,"l":30.43,"c":30.69,"v":1457500},{"d":"2015-08-05","o":30.98,"h":31.33,"l":30.48,"c":30.53,"v":1147500},{"d":"2015-08-06","o":30.52,"h":30.78,"l":30.14,"c":30.44,"v":1435000},{"d":"2015-08-07","o":30.33,"h":30.73,"l":30.11,"c":30.26,"v":1900000},{"d":"2015-08-10","o":30.5,"h":31.33,"l":30.49,"c":31.17,"v":1242800},{"d":"2015-08-11","o":28.62,"h":30.58,"l":28,"c":30.58,"v":4355000},{"d":"2015-08-12","o":29.96,"h":29.99,"l":27.14,"c":29.46,"v":6482100},{"d":"2015-08-13","o":29.39,"h":29.87,"l":28.94,"c":28.97,"v":1798800},{"d":"2015-08-14","o":28.87,"h":29.89,"l":28.8,"c":29,"v":2180900},{"d":"2015-08-17","o":28.53,"h":28.91,"l":27.7,"c":28.64,"v":3327000},{"d":"2015-08-18","o":28.39,"h":29.6,"l":28.39,"c":29.19,"v":1908300},{"d":"2015-08-19","o":28.96,"h":29.28,"l":28.7,"c":29.1,"v":1222400},{"d":"2015-08-20","o":28.69,"h":28.88,"l":28.06,"c":28.06,"v":1420500},{"d":"2015-08-21","o":27.86,"h":28.07,"l":27.11,"c":27.25,"v":1771900},{"d":"2015-08-24","o":24.04,"h":27.22,"l":24.04,"c":25.81,"v":2116400},{"d":"2015-08-25","o":26.58,"h":26.58,"l":25.79,"c":25.88,"v":2471600},{"d":"2015-08-26","o":26.78,"h":26.78,"l":25.67,"c":26.15,"v":1471100},{"d":"2015-08-27","o":26.5,"h":27.02,"l":26.29,"c":26.87,"v":2130400},{"d":"2015-08-28","o":26.83,"h":27.54,"l":26.75,"c":27.13,"v":1730700},{"d":"2015-08-31","o":27.01,"h":27.78,"l":26.68,"c":27.5,"v":1547700},{"d":"2015-09-01","o":26.65,"h":27.22,"l":26.37,"c":26.52,"v":1056800},{"d":"2015-09-02","o":26.81,"h":26.95,"l":26.04,"c":26.6,"v":1241800},{"d":"2015-09-03","o":26.78,"h":27.16,"l":26.52,"c":26.74,"v":1107500},{"d":"2015-09-04","o":26.11,"h":26.43,"l":26,"c":26.19,"v":818300},{"d":"2015-09-08","o":26.63,"h":27.1,"l":26.5,"c":27.06,"v":1286800},{"d":"2015-09-09","o":27.3,"h":27.44,"l":27.07,"c":27.11,"v":1473700},{"d":"2015-09-10","o":27.02,"h":27.35,"l":26.88,"c":27.11,"v":1520100},{"d":"2015-09-11","o":27.02,"h":27.38,"l":26.75,"c":27.29,"v":939200},{"d":"2015-09-14","o":27.15,"h":27.25,"l":26.88,"c":27.06,"v":1379800},{"d":"2015-09-15","o":27.16,"h":27.56,"l":27.16,"c":27.5,"v":1717300},{"d":"2015-09-16","o":27.59,"h":27.82,"l":27.49,"c":27.72,"v":1272100},{"d":"2015-09-17","o":27.68,"h":28,"l":27.49,"c":27.54,"v":1081300},{"d":"2015-09-18","o":27.14,"h":27.54,"l":27.05,"c":27.24,"v":2390200},{"d":"2015-09-21","o":27.39,"h":27.56,"l":27.16,"c":27.49,"v":2057800},{"d":"2015-09-22","o":26.87,"h":27.06,"l":26.32,"c":26.54,"v":2023500},{"d":"2015-09-23","o":26.6,"h":26.66,"l":25.72,"c":25.84,"v":2067000},{"d":"2015-09-24","o":25.59,"h":26.22,"l":25.25,"c":26.19,"v":2302700},{"d":"2015-09-25","o":26.35,"h":26.74,"l":26.21,"c":26.42,"v":1358600},{"d":"2015-09-28","o":26.15,"h":26.37,"l":25.64,"c":26.22,"v":1366800},{"d":"2015-09-29","o":26.2,"h":26.83,"l":26.11,"c":26.8,"v":1718200},{"d":"2015-09-30","o":27.12,"h":27.54,"l":27.02,"c":27.51,"v":1421900},{"d":"2015-10-01","o":27.5,"h":27.72,"l":27.11,"c":27.31,"v":1826900},{"d":"2015-10-02","o":26.82,"h":27.92,"l":26.44,"c":27.91,"v":1270900},{"d":"2015-10-05","o":28.25,"h":29.2,"l":28.08,"c":29.02,"v":1837600},{"d":"2015-10-06","o":28.92,"h":29.62,"l":28.91,"c":29.39,"v":934900},{"d":"2015-10-07","o":29.56,"h":30.07,"l":29.21,"c":29.67,"v":1215400},{"d":"2015-10-08","o":29.61,"h":30.24,"l":29.53,"c":30.07,"v":960500},{"d":"2015-10-09","o":30.22,"h":30.5,"l":29.5,"c":29.68,"v":1438900},{"d":"2015-10-12","o":29.72,"h":29.73,"l":29.13,"c":29.55,"v":881300},{"d":"2015-10-13","o":29.25,"h":30.02,"l":29.21,"c":29.31,"v":680900},{"d":"2015-10-14","o":29.26,"h":29.41,"l":28.92,"c":29.21,"v":703600},{"d":"2015-10-15","o":29.22,"h":29.63,"l":28.88,"c":29.57,"v":489700},{"d":"2015-10-16","o":29.44,"h":29.44,"l":28.09,"c":28.36,"v":1528800},{"d":"2015-10-19","o":28.14,"h":28.86,"l":28.14,"c":28.84,"v":840900},{"d":"2015-10-20","o":28.87,"h":29.57,"l":28.79,"c":29.18,"v":809200},{"d":"2015-10-21","o":29.26,"h":29.27,"l":28.83,"c":28.9,"v":649900},{"d":"2015-10-22","o":28.95,"h":29.48,"l":28.83,"c":29.31,"v":787200},{"d":"2015-10-23","o":29.5,"h":29.73,"l":29.28,"c":29.58,"v":711000},{"d":"2015-10-26","o":29.46,"h":29.82,"l":28.97,"c":29,"v":1078300},{"d":"2015-10-27","o":28.69,"h":29.13,"l":28.35,"c":28.48,"v":791000},{"d":"2015-10-28","o":28.79,"h":29.69,"l":28.4,"c":29.69,"v":1198200},{"d":"2015-10-29","o":29.48,"h":30.07,"l":28.97,"c":29.25,"v":900200},{"d":"2015-10-30","o":29.31,"h":29.79,"l":28.92,"c":29.47,"v":825800},{"d":"2015-11-02","o":29.45,"h":30.27,"l":29.04,"c":30.17,"v":1093100},{"d":"2015-11-03","o":30.72,"h":30.72,"l":29.87,"c":30.13,"v":1324900},{"d":"2015-11-04","o":30.23,"h":30.43,"l":29.92,"c":30.25,"v":1482600},{"d":"2015-11-05","o":30.16,"h":30.75,"l":29.88,"c":30.69,"v":1462900},{"d":"2015-11-06","o":30.5,"h":30.81,"l":30.04,"c":30.62,"v":1116200},{"d":"2015-11-09","o":30.6,"h":30.66,"l":29.97,"c":30.32,"v":2119100},{"d":"2015-11-10","o":31,"h":31.39,"l":29.46,"c":30.88,"v":2650600},{"d":"2015-11-11","o":31,"h":31.45,"l":30.5,"c":31.4,"v":1624000},{"d":"2015-11-12","o":31.02,"h":31.03,"l":29.81,"c":30,"v":1895400},{"d":"2015-11-13","o":30,"h":30.54,"l":29.88,"c":29.96,"v":1402800},{"d":"2015-11-16","o":29.7,"h":30.43,"l":29.43,"c":30.38,"v":1096300},{"d":"2015-11-17","o":30.49,"h":30.69,"l":29.93,"c":30.36,"v":1199300},{"d":"2015-11-18","o":30.58,"h":31.21,"l":30.36,"c":31.11,"v":1535100},{"d":"2015-11-19","o":31.03,"h":31.32,"l":30.91,"c":31.22,"v":975500},{"d":"2015-11-20","o":31.39,"h":31.53,"l":30.96,"c":30.99,"v":649800},{"d":"2015-11-23","o":30.84,"h":31.14,"l":30.71,"c":30.96,"v":1194300},{"d":"2015-11-24","o":30.9,"h":31.15,"l":30.63,"c":31.07,"v":1709800},{"d":"2015-11-25","o":31,"h":31.26,"l":30.93,"c":31.2,"v":728200},{"d":"2015-11-27","o":31.1,"h":31.75,"l":31.1,"c":31.71,"v":388600},{"d":"2015-11-30","o":31.79,"h":31.96,"l":31.43,"c":31.83,"v":1127300},{"d":"2015-12-01","o":31.9,"h":32.3,"l":31.74,"c":32.09,"v":1895300},{"d":"2015-12-02","o":32.35,"h":33.12,"l":32.01,"c":32.06,"v":1482300},{"d":"2015-12-03","o":32.26,"h":32.26,"l":31.48,"c":31.59,"v":990300},{"d":"2015-12-04","o":31.56,"h":32.15,"l":31.44,"c":31.98,"v":1716600},{"d":"2015-12-07","o":31.72,"h":31.92,"l":31.05,"c":31.13,"v":608700},{"d":"2015-12-08","o":30.67,"h":30.88,"l":30.14,"c":30.4,"v":1103300},{"d":"2015-12-09","o":30.4,"h":30.88,"l":30.02,"c":30.07,"v":681100},{"d":"2015-12-10","o":30.04,"h":30.4,"l":30.02,"c":30.21,"v":943800},{"d":"2015-12-11","o":29.69,"h":29.99,"l":29.27,"c":29.42,"v":701500},{"d":"2015-12-14","o":29.47,"h":29.47,"l":28.75,"c":28.91,"v":1034400},{"d":"2015-12-15","o":29.33,"h":29.96,"l":29.25,"c":29.92,"v":1435700},{"d":"2015-12-16","o":30,"h":30.21,"l":29.44,"c":29.93,"v":1064100},{"d":"2015-12-17","o":29.71,"h":29.74,"l":29.17,"c":29.24,"v":1010600},{"d":"2015-12-18","o":29.14,"h":29.55,"l":29.03,"c":29.23,"v":1778300},{"d":"2015-12-21","o":29.29,"h":29.3,"l":28.95,"c":29.26,"v":954700},{"d":"2015-12-22","o":29.26,"h":29.75,"l":29.25,"c":29.61,"v":514900},{"d":"2015-12-23","o":29.9,"h":30.66,"l":29.9,"c":30.62,"v":631100},{"d":"2015-12-24","o":30.46,"h":30.74,"l":30.31,"c":30.41,"v":309900},{"d":"2015-12-28","o":30.21,"h":30.6,"l":30.08,"c":30.54,"v":484400},{"d":"2015-12-29","o":30.67,"h":30.94,"l":30.46,"c":30.89,"v":451700},{"d":"2015-12-30","o":30.64,"h":30.92,"l":30.06,"c":30.4,"v":391000},{"d":"2015-12-31","o":30.22,"h":30.46,"l":29.97,"c":30.03,"v":464700},{"d":"2016-01-04","o":29.6,"h":29.9,"l":29.22,"c":29.86,"v":934400},{"d":"2016-01-05","o":29.86,"h":29.98,"l":29.38,"c":29.65,"v":706400},{"d":"2016-01-06","o":29.02,"h":29.45,"l":28.98,"c":29.19,"v":705700},{"d":"2016-01-07","o":28.3,"h":28.86,"l":28.04,"c":28.32,"v":1957600},{"d":"2016-01-08","o":28.4,"h":28.55,"l":27.74,"c":27.81,"v":840400},{"d":"2016-01-11","o":27.87,"h":28,"l":27.14,"c":27.31,"v":862000},{"d":"2016-01-12","o":27.67,"h":27.74,"l":27.29,"c":27.66,"v":1187000},{"d":"2016-01-13","o":27.81,"h":27.94,"l":26.91,"c":27.05,"v":2340600},{"d":"2016-01-14","o":27.17,"h":27.36,"l":26.49,"c":26.86,"v":942800},{"d":"2016-01-15","o":25.99,"h":26.45,"l":25.7,"c":26.13,"v":1563600},{"d":"2016-01-19","o":26.48,"h":26.48,"l":25.41,"c":25.73,"v":1219900},{"d":"2016-01-20","o":25.36,"h":25.51,"l":24.25,"c":25.13,"v":1614500},{"d":"2016-01-21","o":25.17,"h":25.58,"l":24.71,"c":24.84,"v":1629700},{"d":"2016-01-22","o":25.54,"h":26.14,"l":25.41,"c":25.98,"v":1405900},{"d":"2016-01-25","o":25.79,"h":26.02,"l":25.22,"c":25.26,"v":590600},{"d":"2016-01-26","o":25.57,"h":26.32,"l":25.31,"c":26.27,"v":603700},{"d":"2016-01-27","o":26.06,"h":26.52,"l":25.92,"c":26.04,"v":521600},{"d":"2016-01-28","o":26.72,"h":26.72,"l":26.07,"c":26.34,"v":494700},{"d":"2016-01-29","o":26.39,"h":27.44,"l":26.02,"c":27.44,"v":1125700},{"d":"2016-02-01","o":27.01,"h":27.37,"l":26.86,"c":26.94,"v":954200},{"d":"2016-02-02","o":26.24,"h":26.75,"l":25.75,"c":25.82,"v":1272900},{"d":"2016-02-03","o":26.17,"h":26.34,"l":25.15,"c":25.83,"v":884600},{"d":"2016-02-04","o":25.94,"h":26.85,"l":25.74,"c":26.43,"v":1548200},{"d":"2016-02-05","o":26.42,"h":26.64,"l":25.71,"c":25.83,"v":672500},{"d":"2016-02-08","o":25.43,"h":25.49,"l":23.88,"c":24.36,"v":1299200},{"d":"2016-02-09","o":23.75,"h":24.84,"l":22.98,"c":23.78,"v":1918300},{"d":"2016-02-10","o":24.26,"h":24.6,"l":24.03,"c":24.1,"v":1089200},{"d":"2016-02-11","o":23.45,"h":23.78,"l":22.8,"c":23.15,"v":1321600},{"d":"2016-02-12","o":23.49,"h":24.69,"l":23.27,"c":24.47,"v":1285600},{"d":"2016-02-16","o":24.71,"h":25.2,"l":24.35,"c":25.14,"v":931600},{"d":"2016-02-17","o":25.26,"h":26.44,"l":25.13,"c":26.07,"v":1299900},{"d":"2016-02-18","o":26.26,"h":26.44,"l":25.9,"c":26.11,"v":724900},{"d":"2016-02-19","o":25.91,"h":26.13,"l":25.51,"c":26.06,"v":490400},{"d":"2016-02-22","o":26.45,"h":26.94,"l":26.45,"c":26.77,"v":529800},{"d":"2016-02-23","o":26.4,"h":27.06,"l":26.25,"c":26.26,"v":600600},{"d":"2016-02-24","o":25.64,"h":26.69,"l":25.46,"c":26.67,"v":527600},{"d":"2016-02-25","o":26.68,"h":27.41,"l":26.53,"c":27.34,"v":1075400},{"d":"2016-02-26","o":27.51,"h":27.98,"l":27.51,"c":27.91,"v":914900},{"d":"2016-02-29","o":27.35,"h":28.01,"l":27.16,"c":27.46,"v":854600},{"d":"2016-03-01","o":27.78,"h":28.83,"l":27.64,"c":28.68,"v":795600},{"d":"2016-03-02","o":28.58,"h":28.99,"l":28.36,"c":28.95,"v":686900},{"d":"2016-03-03","o":29.06,"h":29.45,"l":28.87,"c":29.3,"v":706700},{"d":"2016-03-04","o":29.41,"h":29.73,"l":29.1,"c":29.35,"v":896100},{"d":"2016-03-07","o":29.34,"h":29.76,"l":29.13,"c":29.65,"v":1293300},{"d":"2016-03-08","o":29.4,"h":29.53,"l":28.26,"c":28.3,"v":971600},{"d":"2016-03-09","o":28.56,"h":29.12,"l":28.28,"c":28.93,"v":706400},{"d":"2016-03-10","o":29,"h":29.36,"l":28.82,"c":29.22,"v":598800},{"d":"2016-03-11","o":29.53,"h":30.41,"l":29.53,"c":30.4,"v":935900},{"d":"2016-03-14","o":30.03,"h":30.36,"l":29.82,"c":30.12,"v":546300},{"d":"2016-03-15","o":29.71,"h":30.03,"l":29.56,"c":29.9,"v":447900},{"d":"2016-03-16","o":29.88,"h":30.74,"l":29.88,"c":30.59,"v":761500},{"d":"2016-03-17","o":30.6,"h":31.58,"l":30.55,"c":31.47,"v":898700},{"d":"2016-03-18","o":31.9,"h":31.9,"l":31.28,"c":31.52,"v":1424800},{"d":"2016-03-21","o":30.93,"h":31.2,"l":30.76,"c":31,"v":691800},{"d":"2016-03-22","o":30.64,"h":31.36,"l":30.64,"c":31.32,"v":984100},{"d":"2016-03-23","o":31.32,"h":31.32,"l":30.56,"c":30.56,"v":639500},{"d":"2016-03-24","o":30.31,"h":30.65,"l":30.2,"c":30.59,"v":438700},{"d":"2016-03-28","o":30.64,"h":30.77,"l":30.33,"c":30.54,"v":560200},{"d":"2016-03-29","o":30.39,"h":31.26,"l":30.24,"c":31.24,"v":889300},{"d":"2016-03-30","o":31.5,"h":31.5,"l":30.82,"c":30.97,"v":477400},{"d":"2016-03-31","o":31.01,"h":31.01,"l":30.68,"c":30.79,"v":685600},{"d":"2016-04-01","o":30.35,"h":30.95,"l":30.28,"c":30.81,"v":626700},{"d":"2016-04-04","o":30.84,"h":30.87,"l":30.41,"c":30.47,"v":444100},{"d":"2016-04-05","o":30.18,"h":30.32,"l":29.68,"c":29.7,"v":607000},{"d":"2016-04-06","o":29.73,"h":29.86,"l":29.46,"c":29.82,"v":507200},{"d":"2016-04-07","o":29.69,"h":29.82,"l":29.06,"c":29.25,"v":763300},{"d":"2016-04-08","o":29.72,"h":30.18,"l":29.47,"c":29.56,"v":467700},{"d":"2016-04-11","o":29.81,"h":30.42,"l":29.73,"c":29.77,"v":476200},{"d":"2016-04-12","o":29.81,"h":30.53,"l":29.78,"c":30.27,"v":452000},{"d":"2016-04-13","o":30.46,"h":30.69,"l":30.27,"c":30.57,"v":684600},{"d":"2016-04-14","o":30.83,"h":30.86,"l":30.33,"c":30.37,"v":784800},{"d":"2016-04-15","o":30.21,"h":30.61,"l":30.02,"c":30.38,"v":745800},{"d":"2016-04-18","o":30.08,"h":30.7,"l":29.94,"c":30.54,"v":312800},{"d":"2016-04-19","o":30.75,"h":30.85,"l":30.31,"c":30.57,"v":926500},{"d":"2016-04-20","o":30.55,"h":30.67,"l":30.13,"c":30.56,"v":450800},{"d":"2016-04-21","o":30.69,"h":31.06,"l":30.59,"c":30.6,"v":723100},{"d":"2016-04-22","o":30.73,"h":31.12,"l":30.57,"c":31.1,"v":1074600},{"d":"2016-04-25","o":30.87,"h":31.41,"l":30.87,"c":31.4,"v":1585500},{"d":"2016-04-26","o":31.49,"h":32.35,"l":31.42,"c":32.1,"v":1548800},{"d":"2016-04-27","o":32.06,"h":33.06,"l":32.06,"c":33,"v":1254700},{"d":"2016-04-28","o":32.75,"h":33.14,"l":32.24,"c":32.27,"v":757900},{"d":"2016-04-29","o":32.27,"h":32.68,"l":31.97,"c":32.49,"v":1135800},{"d":"2016-05-02","o":32.49,"h":32.82,"l":32.14,"c":32.81,"v":715900},{"d":"2016-05-03","o":32.27,"h":32.41,"l":31.73,"c":32.36,"v":1560400},{"d":"2016-05-04","o":32.21,"h":32.57,"l":31.78,"c":32.06,"v":562500},{"d":"2016-05-05","o":32.29,"h":32.64,"l":31.94,"c":32.05,"v":1239700},{"d":"2016-05-06","o":31.75,"h":32.22,"l":31.68,"c":32.16,"v":1953100},{"d":"2016-05-09","o":32.04,"h":32.38,"l":31.3,"c":31.34,"v":1698600},{"d":"2016-05-10","o":32.73,"h":32.78,"l":31.77,"c":31.95,"v":1788600},{"d":"2016-05-11","o":32.02,"h":32.79,"l":32.02,"c":32.47,"v":1204900},{"d":"2016-05-12","o":32.65,"h":33.21,"l":32.46,"c":32.53,"v":1387000},{"d":"2016-05-13","o":32.46,"h":32.99,"l":31.75,"c":31.95,"v":1042400},{"d":"2016-05-16","o":32.1,"h":32.82,"l":31.95,"c":32.64,"v":973300},{"d":"2016-05-17","o":32.54,"h":32.99,"l":32.39,"c":32.4,"v":1070500},{"d":"2016-05-18","o":32.18,"h":32.43,"l":31.61,"c":31.79,"v":685700},{"d":"2016-05-19","o":31.46,"h":31.78,"l":31.05,"c":31.47,"v":636800},{"d":"2016-05-20","o":31.69,"h":31.95,"l":31.5,"c":31.62,"v":562900},{"d":"2016-05-23","o":31.5,"h":31.66,"l":31.32,"c":31.42,"v":549100},{"d":"2016-05-24","o":31.63,"h":32.11,"l":31.35,"c":32.1,"v":985500},{"d":"2016-05-25","o":32.41,"h":32.56,"l":32.14,"c":32.37,"v":880400},{"d":"2016-05-26","o":32.5,"h":32.63,"l":32.01,"c":32.01,"v":687500},{"d":"2016-05-27","o":31.89,"h":32.21,"l":31.83,"c":32.14,"v":610400},{"d":"2016-05-31","o":32.14,"h":32.52,"l":31.97,"c":32.11,"v":865500},{"d":"2016-06-01","o":31.93,"h":32.17,"l":31.73,"c":32.09,"v":641200},{"d":"2016-06-02","o":31.82,"h":32.08,"l":31.67,"c":32.05,"v":619300},{"d":"2016-06-03","o":32.12,"h":32.12,"l":31.53,"c":31.99,"v":652400},{"d":"2016-06-06","o":32.22,"h":32.71,"l":31.95,"c":32.56,"v":1075800},{"d":"2016-06-07","o":32.57,"h":32.82,"l":32.5,"c":32.75,"v":622500},{"d":"2016-06-08","o":32.9,"h":33.29,"l":32.72,"c":33.12,"v":1409800},{"d":"2016-06-09","o":32.8,"h":33.23,"l":32.64,"c":33.22,"v":837800},{"d":"2016-06-10","o":32.67,"h":32.82,"l":32.38,"c":32.74,"v":1213500},{"d":"2016-06-13","o":32.41,"h":32.85,"l":31.95,"c":31.96,"v":1474800},{"d":"2016-06-14","o":31.91,"h":32.21,"l":31.47,"c":31.5,"v":1032500},{"d":"2016-06-15","o":31.61,"h":31.95,"l":31.46,"c":31.72,"v":923500},{"d":"2016-06-16","o":31.5,"h":31.82,"l":31.02,"c":31.79,"v":969700},{"d":"2016-06-17","o":31.98,"h":32.33,"l":31.79,"c":32.18,"v":1176200},{"d":"2016-06-20","o":32.72,"h":33.12,"l":32.62,"c":32.84,"v":1211700},{"d":"2016-06-21","o":32.79,"h":33.07,"l":32.43,"c":32.83,"v":769000},{"d":"2016-06-22","o":32.97,"h":33.08,"l":32.51,"c":32.51,"v":556100},{"d":"2016-06-23","o":33.11,"h":34.05,"l":33.09,"c":33.94,"v":1548200},{"d":"2016-06-24","o":32.19,"h":32.42,"l":30.58,"c":30.87,"v":2122500},{"d":"2016-06-27","o":30.17,"h":30.28,"l":29.32,"c":29.45,"v":1792600},{"d":"2016-06-28","o":29.9,"h":30.22,"l":29.61,"c":30.18,"v":1255200},{"d":"2016-06-29","o":30.7,"h":30.75,"l":30.22,"c":30.71,"v":1214700},{"d":"2016-06-30","o":30.86,"h":31.77,"l":30.6,"c":31.77,"v":1265200},{"d":"2016-07-01","o":31.78,"h":32.27,"l":31.44,"c":31.61,"v":789600},{"d":"2016-07-05","o":31.16,"h":31.32,"l":30.64,"c":31.03,"v":800900},{"d":"2016-07-06","o":30.77,"h":31.45,"l":30.62,"c":31.43,"v":792800},{"d":"2016-07-07","o":31.57,"h":31.97,"l":31.46,"c":31.76,"v":930700},{"d":"2016-07-08","o":32.11,"h":32.96,"l":32.07,"c":32.85,"v":1023200},{"d":"2016-07-11","o":33,"h":33.45,"l":32.9,"c":32.98,"v":645200},{"d":"2016-07-12","o":33.38,"h":34.01,"l":33.19,"c":33.98,"v":1340800},{"d":"2016-07-13","o":34.21,"h":34.29,"l":33.84,"c":33.98,"v":758300},{"d":"2016-07-14","o":34.25,"h":34.67,"l":34.21,"c":34.28,"v":590100},{"d":"2016-07-15","o":34.49,"h":34.67,"l":34.21,"c":34.35,"v":758000},{"d":"2016-07-18","o":34.22,"h":34.78,"l":34.1,"c":34.58,"v":686700},{"d":"2016-07-19","o":34.5,"h":34.72,"l":34.13,"c":34.28,"v":1311500},{"d":"2016-07-20","o":34.2,"h":34.89,"l":33.9,"c":34.82,"v":1031200},{"d":"2016-07-21","o":34.86,"h":35.21,"l":34.84,"c":35.16,"v":1085300},{"d":"2016-07-22","o":35.01,"h":35.01,"l":34.6,"c":34.77,"v":741600},{"d":"2016-07-25","o":34.59,"h":35.03,"l":34.45,"c":35,"v":562500},{"d":"2016-07-26","o":35,"h":35.9,"l":34.95,"c":35.86,"v":985200},{"d":"2016-07-27","o":35.9,"h":36.2,"l":35.85,"c":36.17,"v":1068500},{"d":"2016-07-28","o":35.94,"h":36.12,"l":35.67,"c":35.94,"v":434100},{"d":"2016-07-29","o":35.9,"h":35.92,"l":35.32,"c":35.49,"v":1393600},{"d":"2016-08-01","o":35.3,"h":35.81,"l":34.93,"c":35.34,"v":1145300},{"d":"2016-08-02","o":35.35,"h":35.37,"l":34.55,"c":34.78,"v":869500},{"d":"2016-08-03","o":34.79,"h":35.11,"l":34.73,"c":35.11,"v":376900},{"d":"2016-08-04","o":34.98,"h":35.22,"l":34.87,"c":34.88,"v":607500},{"d":"2016-08-05","o":35.12,"h":35.91,"l":34.94,"c":35.8,"v":1250200},{"d":"2016-08-08","o":35.9,"h":36.02,"l":35.41,"c":35.43,"v":1184800},{"d":"2016-08-09","o":35.43,"h":35.8,"l":34.66,"c":34.71,"v":1876600},{"d":"2016-08-10","o":35.03,"h":35.1,"l":34.45,"c":34.76,"v":2700500},{"d":"2016-08-11","o":34.78,"h":35.51,"l":34.78,"c":35.11,"v":3527900},{"d":"2016-08-12","o":35.05,"h":35.14,"l":34.32,"c":34.54,"v":987800},{"d":"2016-08-15","o":34.78,"h":35.21,"l":34.62,"c":35.09,"v":786500},{"d":"2016-08-16","o":34.91,"h":34.96,"l":33.32,"c":33.44,"v":4833300},{"d":"2016-08-17","o":33.28,"h":33.33,"l":31.65,"c":31.97,"v":3795000},{"d":"2016-08-18","o":32,"h":32.53,"l":31.81,"c":32.51,"v":2346000},{"d":"2016-08-19","o":32.29,"h":32.51,"l":31.85,"c":32.5,"v":2078300},{"d":"2016-08-22","o":31.74,"h":32.45,"l":31.19,"c":32.23,"v":1107000},{"d":"2016-08-23","o":32.56,"h":32.87,"l":32.49,"c":32.69,"v":1445000},{"d":"2016-08-24","o":32.7,"h":32.87,"l":32.17,"c":32.18,"v":877600},{"d":"2016-08-25","o":32.12,"h":32.44,"l":32.09,"c":32.18,"v":604400},{"d":"2016-08-26","o":32.35,"h":32.44,"l":31.84,"c":31.89,"v":833700},{"d":"2016-08-29","o":31.89,"h":32.33,"l":31.87,"c":32.15,"v":546600},{"d":"2016-08-30","o":32.13,"h":32.26,"l":31.74,"c":31.84,"v":914200},{"d":"2016-08-31","o":31.73,"h":31.73,"l":30.71,"c":30.83,"v":1415400},{"d":"2016-09-01","o":30.82,"h":31.1,"l":30.04,"c":30.44,"v":1298100},{"d":"2016-09-02","o":30.76,"h":30.8,"l":30.32,"c":30.66,"v":744000},{"d":"2016-09-06","o":30.75,"h":30.92,"l":30.22,"c":30.42,"v":780000},{"d":"2016-09-07","o":30.26,"h":30.51,"l":29.76,"c":30.39,"v":844500},{"d":"2016-09-08","o":30.37,"h":30.65,"l":30.1,"c":30.14,"v":924500},{"d":"2016-09-09","o":29.86,"h":29.92,"l":28.81,"c":28.86,"v":1004100},{"d":"2016-09-12","o":28.46,"h":29.31,"l":28.46,"c":29.07,"v":1099000},{"d":"2016-09-13","o":28.7,"h":28.86,"l":28.1,"c":28.38,"v":1363600},{"d":"2016-09-14","o":28.25,"h":28.39,"l":27.84,"c":28.08,"v":1711800},{"d":"2016-09-15","o":27.98,"h":28.44,"l":27.98,"c":28.3,"v":677500},{"d":"2016-09-16","o":27.84,"h":28.08,"l":27.65,"c":27.91,"v":1192200},{"d":"2016-09-19","o":28.11,"h":28.53,"l":28.07,"c":28.19,"v":620400},{"d":"2016-09-20","o":28.29,"h":28.38,"l":27.59,"c":27.6,"v":1038600},{"d":"2016-09-21","o":27.71,"h":28.21,"l":27.56,"c":28.17,"v":1557900},{"d":"2016-09-22","o":28.59,"h":28.81,"l":28.38,"c":28.76,"v":932900},{"d":"2016-09-23","o":28.67,"h":29.23,"l":28.53,"c":28.54,"v":1127100},{"d":"2016-09-26","o":28.29,"h":29.34,"l":28.23,"c":28.97,"v":1058800},{"d":"2016-09-27","o":28.21,"h":28.95,"l":28.21,"c":28.92,"v":974500},{"d":"2016-09-28","o":28.98,"h":29.53,"l":28.75,"c":29.48,"v":1288200},{"d":"2016-09-29","o":29.47,"h":29.77,"l":29.3,"c":29.42,"v":916400},{"d":"2016-09-30","o":29.56,"h":29.91,"l":29.36,"c":29.73,"v":1250100},{"d":"2016-10-03","o":29.59,"h":29.83,"l":29.37,"c":29.71,"v":819300},{"d":"2016-10-04","o":29.8,"h":30,"l":29.11,"c":29.14,"v":987200},{"d":"2016-10-05","o":29.47,"h":29.67,"l":29.36,"c":29.56,"v":852900},{"d":"2016-10-06","o":29.42,"h":29.43,"l":28.98,"c":29.3,"v":1086500},{"d":"2016-10-07","o":29.22,"h":29.32,"l":28.73,"c":28.74,"v":727800},{"d":"2016-10-10","o":28.74,"h":29.31,"l":28.74,"c":28.85,"v":1065400},{"d":"2016-10-11","o":28.58,"h":28.7,"l":27.82,"c":27.82,"v":1391800},{"d":"2016-10-12","o":27.8,"h":28,"l":27.52,"c":27.88,"v":2378200},{"d":"2016-10-13","o":27.5,"h":27.94,"l":27.33,"c":27.83,"v":780500},{"d":"2016-10-14","o":28.06,"h":28.1,"l":27.55,"c":27.61,"v":660400},{"d":"2016-10-17","o":27.99,"h":28.05,"l":27.49,"c":27.84,"v":995200},{"d":"2016-10-18","o":28.3,"h":28.34,"l":27.93,"c":27.94,"v":889100},{"d":"2016-10-19","o":28.03,"h":28.05,"l":27.56,"c":27.86,"v":564000},{"d":"2016-10-20","o":27.65,"h":27.87,"l":27.26,"c":27.27,"v":1277700},{"d":"2016-10-21","o":27,"h":27.32,"l":26.56,"c":26.99,"v":2217100},{"d":"2016-10-24","o":27.37,"h":27.57,"l":27.08,"c":27.22,"v":1085000},{"d":"2016-10-25","o":27.21,"h":27.21,"l":26.46,"c":27.04,"v":1383500},{"d":"2016-10-26","o":26.82,"h":27.71,"l":26.76,"c":27.5,"v":1296600},{"d":"2016-10-27","o":27.6,"h":27.67,"l":27.17,"c":27.37,"v":1068500},{"d":"2016-10-28","o":27.4,"h":28.26,"l":27.4,"c":27.88,"v":825500},{"d":"2016-10-31","o":27.95,"h":27.99,"l":27.65,"c":27.85,"v":1096200},{"d":"2016-11-01","o":28.08,"h":28.08,"l":27.19,"c":27.42,"v":863400},{"d":"2016-11-02","o":27.3,"h":27.75,"l":27.05,"c":27.11,"v":620600},{"d":"2016-11-03","o":27.19,"h":27.32,"l":26.73,"c":27.24,"v":787800},{"d":"2016-11-04","o":27.09,"h":27.37,"l":26.65,"c":26.92,"v":610700},{"d":"2016-11-07","o":27.58,"h":27.69,"l":27.27,"c":27.45,"v":620500},{"d":"2016-11-08","o":27.43,"h":28.19,"l":27.11,"c":27.87,"v":1018400},{"d":"2016-11-09","o":29.94,"h":32.24,"l":29.59,"c":31.38,"v":4368100},{"d":"2016-11-10","o":31.85,"h":33.21,"l":31.82,"c":32.21,"v":2953000},{"d":"2016-11-11","o":32.07,"h":32.27,"l":31.64,"c":32.22,"v":2527900},{"d":"2016-11-14","o":31.94,"h":37.19,"l":30.45,"c":36.95,"v":9287500},{"d":"2016-11-15","o":36.24,"h":37.97,"l":36.11,"c":37.67,"v":4540000},{"d":"2016-11-16","o":37.06,"h":37.72,"l":36.8,"c":37.53,"v":3252500},{"d":"2016-11-17","o":37.54,"h":37.93,"l":37.08,"c":37.21,"v":2277500},{"d":"2016-11-18","o":37.14,"h":37.62,"l":36.63,"c":36.7,"v":2572300},{"d":"2016-11-21","o":36.98,"h":37.26,"l":36.44,"c":37.02,"v":1968500},{"d":"2016-11-22","o":37.02,"h":37.65,"l":36.87,"c":37.13,"v":2767200},{"d":"2016-11-23","o":37.18,"h":37.62,"l":37.17,"c":37.6,"v":1457400},{"d":"2016-11-25","o":37.74,"h":37.8,"l":37.47,"c":37.67,"v":530800},{"d":"2016-11-28","o":37.64,"h":37.74,"l":36.72,"c":36.97,"v":1567900},{"d":"2016-11-29","o":36.83,"h":37.2,"l":36.14,"c":36.22,"v":2453500},{"d":"2016-11-30","o":36.6,"h":37.19,"l":36.2,"c":36.35,"v":2334800},{"d":"2016-12-01","o":36.71,"h":37.24,"l":36.53,"c":36.67,"v":1470100},{"d":"2016-12-02","o":36.74,"h":36.96,"l":36.1,"c":36.94,"v":970500},{"d":"2016-12-05","o":37.25,"h":37.44,"l":37.08,"c":37.32,"v":1802100},{"d":"2016-12-06","o":37.21,"h":38.58,"l":37.21,"c":38.28,"v":2005800},{"d":"2016-12-07","o":38.64,"h":39.05,"l":38.33,"c":39,"v":1470000},{"d":"2016-12-08","o":39.21,"h":40.55,"l":39.05,"c":40.13,"v":2220700},{"d":"2016-12-09","o":40.1,"h":40.16,"l":39.46,"c":40.12,"v":1014800},{"d":"2016-12-12","o":40.12,"h":40.72,"l":39.49,"c":39.56,"v":1092800},{"d":"2016-12-13","o":40.11,"h":40.23,"l":38.77,"c":38.94,"v":1274300},{"d":"2016-12-14","o":38.93,"h":39,"l":38.04,"c":38.11,"v":1639200},{"d":"2016-12-15","o":38.08,"h":38.67,"l":37.63,"c":38.16,"v":1187600},{"d":"2016-12-16","o":38.23,"h":38.46,"l":37.84,"c":37.92,"v":1818000},{"d":"2016-12-19","o":37.52,"h":38.36,"l":37.38,"c":37.95,"v":991500},{"d":"2016-12-20","o":38.14,"h":38.28,"l":37.71,"c":37.89,"v":1300500},{"d":"2016-12-21","o":37.89,"h":38.01,"l":37.56,"c":37.76,"v":798400},{"d":"2016-12-22","o":37.64,"h":37.97,"l":37.5,"c":37.71,"v":736100},{"d":"2016-12-23","o":37.73,"h":37.9,"l":37.39,"c":37.63,"v":270200},{"d":"2016-12-27","o":37.72,"h":37.79,"l":37.44,"c":37.73,"v":307100},{"d":"2016-12-28","o":37.92,"h":37.92,"l":36.81,"c":36.91,"v":634600},{"d":"2016-12-29","o":36.89,"h":37.19,"l":36.26,"c":36.37,"v":830900},{"d":"2016-12-30","o":36.44,"h":36.86,"l":36.28,"c":36.36,"v":963100},{"d":"2017-01-03","o":36.72,"h":37.41,"l":36.43,"c":37,"v":910100},{"d":"2017-01-04","o":37.97,"h":38.54,"l":37.75,"c":38.37,"v":1666700},{"d":"2017-01-05","o":38.3,"h":38.48,"l":37.44,"c":37.57,"v":1035100},{"d":"2017-01-06","o":37.63,"h":37.86,"l":36.93,"c":36.93,"v":612800},{"d":"2017-01-09","o":36.88,"h":36.9,"l":36.02,"c":36.03,"v":797300},{"d":"2017-01-10","o":36.21,"h":37.19,"l":35.88,"c":37.15,"v":843500},{"d":"2017-01-11","o":37.28,"h":37.46,"l":36.58,"c":36.96,"v":1058600},{"d":"2017-01-12","o":36.71,"h":36.77,"l":34.61,"c":35.52,"v":2980900},{"d":"2017-01-13","o":35.53,"h":36.24,"l":35.53,"c":35.96,"v":978800},{"d":"2017-01-17","o":36.01,"h":36.3,"l":35.24,"c":35.3,"v":605700},{"d":"2017-01-18","o":35.47,"h":35.75,"l":35.26,"c":35.7,"v":853300},{"d":"2017-01-19","o":35.8,"h":36.15,"l":35.05,"c":35.36,"v":692100},{"d":"2017-01-20","o":35.57,"h":35.78,"l":35.22,"c":35.45,"v":583500},{"d":"2017-01-23","o":35.39,"h":35.49,"l":34.75,"c":35.31,"v":737100},{"d":"2017-01-24","o":35.63,"h":37.6,"l":35.6,"c":37.42,"v":1795000},{"d":"2017-01-25","o":38.07,"h":39.32,"l":37.9,"c":39.13,"v":2021800},{"d":"2017-01-26","o":39.24,"h":39.5,"l":38.23,"c":38.59,"v":1003100},{"d":"2017-01-27","o":38.55,"h":38.87,"l":37.72,"c":37.87,"v":854300},{"d":"2017-01-30","o":37.5,"h":37.5,"l":36.44,"c":37,"v":1211100},{"d":"2017-01-31","o":36.99,"h":37.38,"l":36.24,"c":36.93,"v":949900},{"d":"2017-02-01","o":37.32,"h":37.71,"l":36.74,"c":37.2,"v":749400},{"d":"2017-02-02","o":37.07,"h":37.15,"l":36.29,"c":36.55,"v":766900},{"d":"2017-02-03","o":37.04,"h":37.61,"l":36.64,"c":37.22,"v":770700},{"d":"2017-02-06","o":37.13,"h":37.35,"l":36.75,"c":37.15,"v":1826300},{"d":"2017-02-07","o":38.85,"h":39.27,"l":37.52,"c":38.12,"v":1949100},{"d":"2017-02-08","o":38.05,"h":38.05,"l":36.75,"c":37.03,"v":1306700},{"d":"2017-02-09","o":37.03,"h":38.25,"l":36.87,"c":38.09,"v":1691400},{"d":"2017-02-10","o":38.18,"h":38.41,"l":37.45,"c":38.4,"v":1370000},{"d":"2017-02-13","o":38.6,"h":38.8,"l":37.8,"c":37.91,"v":862300},{"d":"2017-02-14","o":37.76,"h":38.37,"l":37.18,"c":38.34,"v":772000},{"d":"2017-02-15","o":38.29,"h":38.94,"l":38.19,"c":38.85,"v":842400},{"d":"2017-02-16","o":38.69,"h":38.91,"l":37.87,"c":38.4,"v":470200},{"d":"2017-02-17","o":38.17,"h":38.24,"l":37.3,"c":37.75,"v":752400},{"d":"2017-02-21","o":37.98,"h":38.67,"l":37.86,"c":38.41,"v":816300},{"d":"2017-02-22","o":38.18,"h":38.38,"l":37.73,"c":37.99,"v":1060900},{"d":"2017-02-23","o":38.19,"h":38.19,"l":36.03,"c":36.35,"v":1840500},{"d":"2017-02-24","o":36.08,"h":36.14,"l":35.29,"c":35.77,"v":1695900},{"d":"2017-02-27","o":35.77,"h":37.16,"l":35.67,"c":37.15,"v":1637900},{"d":"2017-02-28","o":37.05,"h":37.23,"l":36.2,"c":36.35,"v":1575100},{"d":"2017-03-01","o":37.32,"h":38.15,"l":37.12,"c":37.84,"v":1833600},{"d":"2017-03-02","o":37.88,"h":37.89,"l":36.92,"c":36.96,"v":935100},{"d":"2017-03-03","o":36.86,"h":37.59,"l":36.71,"c":37.11,"v":1289300},{"d":"2017-03-06","o":36.79,"h":36.9,"l":36.12,"c":36.51,"v":1184400},{"d":"2017-03-07","o":36.55,"h":36.73,"l":36.14,"c":36.37,"v":841700},{"d":"2017-03-08","o":36.55,"h":36.74,"l":35.77,"c":35.81,"v":1695300},{"d":"2017-03-09","o":35.68,"h":35.89,"l":34.85,"c":35.11,"v":874100},{"d":"2017-03-10","o":35.62,"h":36.09,"l":35.42,"c":36.07,"v":961400},{"d":"2017-03-13","o":36.1,"h":36.92,"l":36.02,"c":36.25,"v":882300},{"d":"2017-03-14","o":35.97,"h":35.98,"l":34.96,"c":35.72,"v":804400},{"d":"2017-03-15","o":35.9,"h":36.56,"l":35.64,"c":36.35,"v":1316400},{"d":"2017-03-16","o":36.65,"h":36.84,"l":35.94,"c":36.08,"v":968300},{"d":"2017-03-17","o":36.21,"h":36.28,"l":35.26,"c":35.65,"v":2070400},{"d":"2017-03-20","o":35.6,"h":35.7,"l":34.98,"c":35.13,"v":501400},{"d":"2017-03-21","o":35.4,"h":35.49,"l":33.69,"c":34.08,"v":977100},{"d":"2017-03-22","o":33.8,"h":34.61,"l":33.8,"c":34.46,"v":1080700},{"d":"2017-03-23","o":34.45,"h":34.89,"l":34.25,"c":34.54,"v":668700},{"d":"2017-03-24","o":34.6,"h":34.9,"l":33.93,"c":34.1,"v":595500},{"d":"2017-03-27","o":33.46,"h":33.99,"l":33.11,"c":33.86,"v":990300},{"d":"2017-03-28","o":33.76,"h":34.72,"l":33.76,"c":34.52,"v":777400},{"d":"2017-03-29","o":34.44,"h":35.14,"l":34.26,"c":35.04,"v":644900},{"d":"2017-03-30","o":35.18,"h":35.99,"l":35.18,"c":35.62,"v":822700},{"d":"2017-03-31","o":35.5,"h":36.02,"l":35.35,"c":35.59,"v":580800},{"d":"2017-04-03","o":35.75,"h":36.08,"l":34.5,"c":34.87,"v":662300},{"d":"2017-04-04","o":34.77,"h":35.41,"l":34.7,"c":34.86,"v":925300},{"d":"2017-04-05","o":35.26,"h":35.71,"l":34.8,"c":35.01,"v":1511600},{"d":"2017-04-06","o":35.01,"h":35.66,"l":34.9,"c":35.39,"v":536900},{"d":"2017-04-07","o":33.68,"h":33.98,"l":32.68,"c":33.02,"v":3609400},{"d":"2017-04-10","o":32.98,"h":34.21,"l":32.96,"c":33.78,"v":1202600},{"d":"2017-04-11","o":33.68,"h":34.06,"l":33.28,"c":33.83,"v":1056300},{"d":"2017-04-12","o":33.57,"h":33.61,"l":32.63,"c":32.98,"v":907300},{"d":"2017-04-13","o":32.81,"h":33.18,"l":32.5,"c":32.61,"v":1556900},{"d":"2017-04-17","o":32.65,"h":33.38,"l":32.29,"c":33.37,"v":1428100},{"d":"2017-04-18","o":33.05,"h":33.85,"l":32.83,"c":33.75,"v":1233300},{"d":"2017-04-19","o":34,"h":34.23,"l":33.36,"c":33.44,"v":920700},{"d":"2017-04-20","o":33.77,"h":33.77,"l":33.14,"c":33.46,"v":1397400},{"d":"2017-04-21","o":33.42,"h":33.46,"l":32.8,"c":33.41,"v":928500},{"d":"2017-04-24","o":34.17,"h":34.47,"l":33.86,"c":34.27,"v":1132700},{"d":"2017-04-25","o":34.69,"h":34.88,"l":34.35,"c":34.67,"v":485100},{"d":"2017-04-26","o":34.61,"h":35.06,"l":34.61,"c":34.71,"v":1484500},{"d":"2017-04-27","o":34.66,"h":34.93,"l":34.35,"c":34.85,"v":1540400},{"d":"2017-04-28","o":34.95,"h":34.95,"l":34.02,"c":34.21,"v":1225000},{"d":"2017-05-01","o":34.34,"h":34.48,"l":33.83,"c":33.99,"v":1234000},{"d":"2017-05-02","o":34.01,"h":34.21,"l":33.76,"c":34.19,"v":790100},{"d":"2017-05-03","o":33.87,"h":33.97,"l":33.13,"c":33.64,"v":944500},{"d":"2017-05-04","o":33.62,"h":33.74,"l":33.19,"c":33.65,"v":1054300},{"d":"2017-05-05","o":33.65,"h":33.82,"l":33.16,"c":33.81,"v":629300},{"d":"2017-05-08","o":33.54,"h":33.6,"l":32.76,"c":33.2,"v":1547900},{"d":"2017-05-09","o":33.85,"h":35.25,"l":33.24,"c":34.2,"v":2069700},{"d":"2017-05-10","o":34.2,"h":34.3,"l":33.22,"c":33.3,"v":1254400},{"d":"2017-05-11","o":33.18,"h":33.37,"l":32.51,"c":33.21,"v":1354900},{"d":"2017-05-12","o":32.98,"h":33.21,"l":31.78,"c":32.1,"v":1945700},{"d":"2017-05-15","o":32.31,"h":32.65,"l":32.13,"c":32.32,"v":788600},{"d":"2017-05-16","o":32.34,"h":32.39,"l":31.98,"c":32.35,"v":968800},{"d":"2017-05-17","o":32.35,"h":32.41,"l":31.74,"c":32.29,"v":2170700},{"d":"2017-05-18","o":31.98,"h":32.52,"l":31.9,"c":32.43,"v":1478300},{"d":"2017-05-19","o":32.62,"h":33.24,"l":32.57,"c":32.65,"v":897600},{"d":"2017-05-22","o":32.81,"h":32.88,"l":32.29,"c":32.46,"v":1131300},{"d":"2017-05-23","o":32.65,"h":32.65,"l":32.2,"c":32.55,"v":1514900},{"d":"2017-05-24","o":32.45,"h":32.58,"l":32.19,"c":32.54,"v":1255000},{"d":"2017-05-25","o":32.68,"h":32.84,"l":32.03,"c":32.34,"v":990800},{"d":"2017-05-26","o":32.11,"h":32.37,"l":31.99,"c":32.18,"v":1064000},{"d":"2017-05-30","o":32.09,"h":32.68,"l":32.02,"c":32.42,"v":813600},{"d":"2017-05-31","o":32.42,"h":32.55,"l":31.85,"c":32.11,"v":1902100},{"d":"2017-06-01","o":32.27,"h":32.97,"l":32.05,"c":32.84,"v":779800},{"d":"2017-06-02","o":32.91,"h":33.07,"l":32.47,"c":32.95,"v":788400},{"d":"2017-06-05","o":32.9,"h":32.94,"l":32.39,"c":32.43,"v":653100},{"d":"2017-06-06","o":32.17,"h":32.52,"l":31.89,"c":32.32,"v":818700},{"d":"2017-06-07","o":32.35,"h":32.47,"l":32.12,"c":32.32,"v":904200},{"d":"2017-06-08","o":32.28,"h":32.79,"l":32.16,"c":32.49,"v":848000},{"d":"2017-06-09","o":32.58,"h":33.95,"l":32.41,"c":33.76,"v":958300},{"d":"2017-06-12","o":33.68,"h":34.05,"l":33.39,"c":33.39,"v":750400},{"d":"2017-06-13","o":33.39,"h":34.22,"l":33.22,"c":33.57,"v":822200},{"d":"2017-06-14","o":33.57,"h":33.6,"l":32.83,"c":33.3,"v":610400},{"d":"2017-06-15","o":32.7,"h":33.4,"l":32.45,"c":32.56,"v":602000},{"d":"2017-06-16","o":32.42,"h":32.64,"l":32.23,"c":32.61,"v":1509100},{"d":"2017-06-19","o":32.77,"h":32.81,"l":32.41,"c":32.76,"v":565900},{"d":"2017-06-20","o":32.5,"h":32.53,"l":31.99,"c":32.39,"v":866500},{"d":"2017-06-21","o":32.47,"h":32.51,"l":31.83,"c":31.93,"v":824500},{"d":"2017-06-22","o":31.97,"h":32.41,"l":31.9,"c":32.34,"v":575700},{"d":"2017-06-23","o":32.33,"h":32.53,"l":31.89,"c":32.27,"v":2686500},{"d":"2017-06-26","o":32.03,"h":33.12,"l":32.03,"c":32.62,"v":885000},{"d":"2017-06-27","o":32.75,"h":32.98,"l":32.29,"c":32.29,"v":979500},{"d":"2017-06-28","o":32.62,"h":33.06,"l":32.41,"c":32.64,"v":663100},{"d":"2017-06-29","o":32.84,"h":32.9,"l":31.66,"c":32.03,"v":976100},{"d":"2017-06-30","o":32.17,"h":32.53,"l":32.08,"c":32.33,"v":909800},{"d":"2017-07-03","o":32.52,"h":33.07,"l":32.27,"c":32.85,"v":356500},{"d":"2017-07-05","o":32.75,"h":33,"l":32.41,"c":32.58,"v":552800},{"d":"2017-07-06","o":32.39,"h":32.7,"l":32.14,"c":32.2,"v":1166500},{"d":"2017-07-07","o":32.42,"h":32.7,"l":32.09,"c":32.65,"v":477000},{"d":"2017-07-10","o":32.46,"h":33.03,"l":32.29,"c":32.52,"v":945700},{"d":"2017-07-11","o":32.46,"h":32.53,"l":32.01,"c":32.19,"v":775000},{"d":"2017-07-12","o":32.58,"h":33.16,"l":32.52,"c":32.65,"v":721700},{"d":"2017-07-13","o":32.73,"h":32.86,"l":32.33,"c":32.71,"v":458700},{"d":"2017-07-14","o":32.72,"h":33.11,"l":32.7,"c":32.78,"v":662200},{"d":"2017-07-17","o":32.79,"h":33.07,"l":32.56,"c":32.82,"v":745800},{"d":"2017-07-18","o":32.69,"h":32.88,"l":32.25,"c":32.49,"v":1044000},{"d":"2017-07-19","o":32.39,"h":32.82,"l":32.32,"c":32.67,"v":632200},{"d":"2017-07-20","o":32.75,"h":33.08,"l":32.26,"c":32.27,"v":438600},{"d":"2017-07-21","o":32.23,"h":32.34,"l":31.95,"c":32.02,"v":493500},{"d":"2017-07-24","o":31.62,"h":31.72,"l":30.62,"c":31.16,"v":2160800},{"d":"2017-07-25","o":31.46,"h":32.44,"l":31.46,"c":31.98,"v":1143400},{"d":"2017-07-26","o":31.98,"h":31.98,"l":31.51,"c":31.71,"v":496400},{"d":"2017-07-27","o":31.72,"h":31.9,"l":31.53,"c":31.83,"v":423200},{"d":"2017-07-28","o":31.7,"h":31.83,"l":31.35,"c":31.58,"v":409400},{"d":"2017-07-31","o":31.62,"h":32.17,"l":31.55,"c":31.9,"v":615300},{"d":"2017-08-01","o":32.02,"h":32.1,"l":31.69,"c":31.9,"v":577000},{"d":"2017-08-02","o":31.8,"h":32.13,"l":31.41,"c":31.58,"v":641400},{"d":"2017-08-03","o":31.6,"h":31.75,"l":31.27,"c":31.56,"v":634100},{"d":"2017-08-04","o":31.68,"h":31.68,"l":31.14,"c":31.15,"v":745000},{"d":"2017-08-07","o":31.2,"h":31.6,"l":31.08,"c":31.33,"v":1049400},{"d":"2017-08-08","o":31.82,"h":34.5,"l":31.62,"c":33.85,"v":2376900},{"d":"2017-08-09","o":33.8,"h":33.8,"l":32.83,"c":33.01,"v":1450600},{"d":"2017-08-10","o":32.44,"h":33.01,"l":31.96,"c":31.96,"v":1238800},{"d":"2017-08-11","o":31.68,"h":32.64,"l":31.67,"c":32.26,"v":1069300},{"d":"2017-08-14","o":32.53,"h":33.08,"l":32.4,"c":32.44,"v":974500},{"d":"2017-08-15","o":32.42,"h":32.47,"l":31.8,"c":31.82,"v":576000},{"d":"2017-08-16","o":32.02,"h":32.16,"l":31.44,"c":31.52,"v":732400},{"d":"2017-08-17","o":31.34,"h":31.89,"l":31.07,"c":31.09,"v":701400},{"d":"2017-08-18","o":30.89,"h":30.96,"l":30.55,"c":30.58,"v":768900},{"d":"2017-08-21","o":30.56,"h":30.67,"l":30.15,"c":30.47,"v":1137600},{"d":"2017-08-22","o":30.59,"h":31.37,"l":30.51,"c":31.25,"v":927400},{"d":"2017-08-23","o":31,"h":31.35,"l":30.83,"c":30.98,"v":574800},{"d":"2017-08-24","o":31.14,"h":31.35,"l":30.98,"c":31.07,"v":544300},{"d":"2017-08-25","o":31.04,"h":31.74,"l":31.02,"c":31.59,"v":619800},{"d":"2017-08-28","o":31.77,"h":31.89,"l":31.41,"c":31.78,"v":643700},{"d":"2017-08-29","o":31.48,"h":32.4,"l":31.48,"c":32.26,"v":965000},{"d":"2017-08-30","o":32.17,"h":32.9,"l":31.94,"c":32.62,"v":735500},{"d":"2017-08-31","o":32.83,"h":33.58,"l":32.83,"c":33.5,"v":604900},{"d":"2017-09-01","o":33.66,"h":33.79,"l":33.5,"c":33.5,"v":423100},{"d":"2017-09-05","o":33.43,"h":33.79,"l":32.74,"c":32.79,"v":741800},{"d":"2017-09-06","o":33.06,"h":33.43,"l":32.88,"c":33.23,"v":583600},{"d":"2017-09-07","o":33.28,"h":33.32,"l":32.81,"c":33.23,"v":551100},{"d":"2017-09-08","o":33.1,"h":33.29,"l":32.67,"c":33.06,"v":836200},{"d":"2017-09-11","o":33.36,"h":33.67,"l":33.26,"c":33.38,"v":744400},{"d":"2017-09-12","o":33.64,"h":34.14,"l":33.47,"c":34.07,"v":737500},{"d":"2017-09-13","o":34,"h":34.04,"l":33.7,"c":33.9,"v":506800},{"d":"2017-09-14","o":33.9,"h":34.02,"l":33.55,"c":33.85,"v":389300},{"d":"2017-09-15","o":33.83,"h":34.06,"l":33.75,"c":33.94,"v":782300},{"d":"2017-09-18","o":34.05,"h":34.42,"l":33.95,"c":34.22,"v":551900},{"d":"2017-09-19","o":34.25,"h":35.04,"l":34.25,"c":35.01,"v":787000},{"d":"2017-09-20","o":35.05,"h":35.2,"l":34.6,"c":35,"v":717800},{"d":"2017-09-21","o":34.99,"h":35.1,"l":34.79,"c":34.94,"v":441400},{"d":"2017-09-22","o":35.21,"h":35.8,"l":35.03,"c":35.54,"v":1232100},{"d":"2017-09-25","o":35.49,"h":36.87,"l":35.37,"c":36.47,"v":1164300},{"d":"2017-09-26","o":36.54,"h":36.86,"l":36.47,"c":36.51,"v":838300},{"d":"2017-09-27","o":36.75,"h":37.25,"l":36.39,"c":37.04,"v":1314700},{"d":"2017-09-28","o":36.93,"h":37.07,"l":36.69,"c":37.01,"v":769900},{"d":"2017-09-29","o":36.92,"h":37.08,"l":36.7,"c":36.81,"v":630200},{"d":"2017-10-02","o":36.83,"h":37.11,"l":36.67,"c":37.06,"v":1026800},{"d":"2017-10-03","o":37.07,"h":37.13,"l":36.73,"c":36.78,"v":798200},{"d":"2017-10-04","o":36.64,"h":36.9,"l":36.38,"c":36.51,"v":1108600},{"d":"2017-10-05","o":36.46,"h":36.95,"l":36.46,"c":36.57,"v":688100},{"d":"2017-10-06","o":36.36,"h":36.68,"l":36.28,"c":36.37,"v":570800},{"d":"2017-10-09","o":36.47,"h":36.62,"l":36.04,"c":36.17,"v":693400},{"d":"2017-10-10","o":36.43,"h":36.49,"l":36.12,"c":36.25,"v":552900},{"d":"2017-10-11","o":36.31,"h":36.45,"l":35.89,"c":35.97,"v":441400},{"d":"2017-10-12","o":35.91,"h":36.13,"l":35.83,"c":35.94,"v":576700},{"d":"2017-10-13","o":36.18,"h":36.18,"l":35.63,"c":35.69,"v":610400},{"d":"2017-10-16","o":35.99,"h":36.34,"l":35.77,"c":35.79,"v":570000},{"d":"2017-10-17","o":35.75,"h":35.93,"l":35.6,"c":35.67,"v":370700},{"d":"2017-10-18","o":35.69,"h":35.85,"l":35.38,"c":35.4,"v":464900},{"d":"2017-10-19","o":35.16,"h":35.41,"l":35.12,"c":35.25,"v":486400},{"d":"2017-10-20","o":35.45,"h":35.54,"l":35.25,"c":35.32,"v":548000},{"d":"2017-10-23","o":35.32,"h":35.68,"l":35.08,"c":35.16,"v":374400},{"d":"2017-10-24","o":35.12,"h":35.3,"l":34.91,"c":35,"v":669000},{"d":"2017-10-25","o":34.92,"h":35.2,"l":34.37,"c":34.72,"v":675600},{"d":"2017-10-26","o":34.7,"h":35.39,"l":34.7,"c":35.17,"v":529900},{"d":"2017-10-27","o":35.08,"h":35.4,"l":34.79,"c":35.23,"v":481700},{"d":"2017-10-30","o":35.17,"h":35.43,"l":35.01,"c":35.17,"v":379200},{"d":"2017-10-31","o":35.39,"h":35.54,"l":34.94,"c":35.06,"v":606300},{"d":"2017-11-01","o":35.27,"h":35.49,"l":34.97,"c":35.22,"v":485700},{"d":"2017-11-02","o":35.16,"h":35.74,"l":35.09,"c":35.44,"v":692800},{"d":"2017-11-03","o":35.29,"h":35.96,"l":35.29,"c":35.71,"v":426100},{"d":"2017-11-06","o":35.76,"h":36.31,"l":35.03,"c":36.12,"v":1766300},{"d":"2017-11-07","o":36.32,"h":36.5,"l":35.86,"c":36.09,"v":766300},{"d":"2017-11-08","o":36.04,"h":36.07,"l":35.6,"c":35.8,"v":454200},{"d":"2017-11-09","o":35.43,"h":35.68,"l":35,"c":35.63,"v":595800},{"d":"2017-11-10","o":35.51,"h":35.7,"l":35.34,"c":35.59,"v":1235200},{"d":"2017-11-13","o":34.68,"h":35.8,"l":34.05,"c":35.63,"v":1429900},{"d":"2017-11-14","o":35.2,"h":35.42,"l":33.62,"c":34.21,"v":1694000},{"d":"2017-11-15","o":33.94,"h":34.37,"l":33.16,"c":34.04,"v":1352100},{"d":"2017-11-16","o":34.3,"h":34.56,"l":34.1,"c":34.51,"v":725300},{"d":"2017-11-17","o":34.35,"h":34.91,"l":34.35,"c":34.72,"v":519300},{"d":"2017-11-20","o":34.79,"h":36.06,"l":34.77,"c":36,"v":7913500},{"d":"2017-11-21","o":36.24,"h":36.92,"l":36.05,"c":36.65,"v":796600},{"d":"2017-11-22","o":36.79,"h":36.97,"l":36.22,"c":36.33,"v":506400},{"d":"2017-11-24","o":36.4,"h":36.4,"l":35.81,"c":36.1,"v":267400},{"d":"2017-11-27","o":36.16,"h":36.29,"l":35.91,"c":36.23,"v":710900},{"d":"2017-11-28","o":36.23,"h":36.89,"l":36.01,"c":36.88,"v":1305400},{"d":"2017-11-29","o":36.89,"h":37.6,"l":36.85,"c":37.16,"v":1033200},{"d":"2017-11-30","o":37.22,"h":37.64,"l":37.07,"c":37.5,"v":1080000},{"d":"2017-12-01","o":37.48,"h":37.71,"l":36.35,"c":37.69,"v":1165400},{"d":"2017-12-04","o":37.85,"h":38.67,"l":37.74,"c":37.99,"v":1028400},{"d":"2017-12-05","o":37.35,"h":37.97,"l":37.34,"c":37.49,"v":888600},{"d":"2017-12-06","o":37.49,"h":37.98,"l":37.48,"c":37.88,"v":871300},{"d":"2017-12-07","o":38.14,"h":38.3,"l":37.65,"c":38.09,"v":960900},{"d":"2017-12-08","o":38.25,"h":38.61,"l":38.03,"c":38.57,"v":651800},{"d":"2017-12-11","o":38.51,"h":38.74,"l":38.28,"c":38.51,"v":922600},{"d":"2017-12-12","o":38.7,"h":39.24,"l":37.6,"c":38.82,"v":1064700},{"d":"2017-12-13","o":38.47,"h":38.75,"l":37.78,"c":38.28,"v":1152100},{"d":"2017-12-14","o":38.26,"h":38.26,"l":37.42,"c":37.49,"v":1267500},{"d":"2017-12-15","o":37.4,"h":37.98,"l":36.78,"c":36.93,"v":2107400},{"d":"2017-12-18","o":37.24,"h":37.66,"l":37.13,"c":37.57,"v":779000},{"d":"2017-12-19","o":37.37,"h":37.57,"l":37.12,"c":37.2,"v":813700},{"d":"2017-12-20","o":37.29,"h":37.4,"l":36.74,"c":37.07,"v":708600},{"d":"2017-12-21","o":37,"h":37.3,"l":36.8,"c":37.1,"v":502000},{"d":"2017-12-22","o":37.2,"h":37.31,"l":36.81,"c":37.28,"v":472400},{"d":"2017-12-26","o":37.12,"h":37.57,"l":37.12,"c":37.46,"v":425300},{"d":"2017-12-27","o":37.43,"h":37.57,"l":37.03,"c":37.38,"v":539000},{"d":"2017-12-28","o":37.59,"h":37.6,"l":37.27,"c":37.38,"v":333400},{"d":"2017-12-29","o":37.37,"h":37.77,"l":37.13,"c":37.15,"v":558700},{"d":"2018-01-02","o":37.34,"h":37.96,"l":37.2,"c":37.72,"v":855100},{"d":"2018-01-03","o":38.19,"h":38.96,"l":38.14,"c":38.61,"v":884500},{"d":"2018-01-04","o":38.9,"h":39.36,"l":38.64,"c":38.95,"v":1119700},{"d":"2018-01-05","o":39,"h":39.05,"l":37.96,"c":38.28,"v":459100},{"d":"2018-01-08","o":38.43,"h":38.45,"l":38,"c":38.29,"v":582400},{"d":"2018-01-09","o":38.5,"h":38.5,"l":38.01,"c":38.1,"v":626400},{"d":"2018-01-10","o":38,"h":38.32,"l":37.75,"c":38.02,"v":724000},{"d":"2018-01-11","o":38.11,"h":38.97,"l":37.98,"c":38.94,"v":714400},{"d":"2018-01-12","o":38.93,"h":39.28,"l":38.76,"c":39.07,"v":625300},{"d":"2018-01-16","o":38.88,"h":39.51,"l":38.64,"c":38.86,"v":897300},{"d":"2018-01-17","o":39.1,"h":39.1,"l":38.58,"c":38.68,"v":559700},{"d":"2018-01-18","o":38.85,"h":39.11,"l":38.66,"c":38.79,"v":551500},{"d":"2018-01-19","o":38.68,"h":39.24,"l":38.52,"c":39.21,"v":452400},{"d":"2018-01-22","o":39,"h":39.3,"l":38.82,"c":39.17,"v":713100},{"d":"2018-01-23","o":39.04,"h":39.46,"l":38.55,"c":39.28,"v":789000},{"d":"2018-01-24","o":39.33,"h":39.7,"l":38.93,"c":39.26,"v":785400},{"d":"2018-01-25","o":39.46,"h":39.46,"l":38.86,"c":39.26,"v":561200},{"d":"2018-01-26","o":39.32,"h":39.43,"l":38.89,"c":39.42,"v":641300},{"d":"2018-01-29","o":39.38,"h":39.87,"l":39.3,"c":39.62,"v":930500},{"d":"2018-01-30","o":39.28,"h":39.47,"l":38.55,"c":39.05,"v":1074700},{"d":"2018-01-31","o":39.75,"h":39.9,"l":38.82,"c":39.11,"v":859200},{"d":"2018-02-01","o":38.89,"h":39.32,"l":38.68,"c":38.94,"v":541100},{"d":"2018-02-02","o":38.7,"h":38.88,"l":37.67,"c":37.99,"v":1164700},{"d":"2018-02-05","o":37.61,"h":37.91,"l":35.79,"c":35.81,"v":1678700},{"d":"2018-02-06","o":35.37,"h":36.89,"l":33.88,"c":36.09,"v":2286300},{"d":"2018-02-07","o":36,"h":36.76,"l":35.82,"c":36.38,"v":1211800},{"d":"2018-02-08","o":36.36,"h":36.39,"l":34.5,"c":34.5,"v":1766400},{"d":"2018-02-09","o":34.86,"h":35.01,"l":33.74,"c":34.57,"v":1507400},{"d":"2018-02-12","o":35.06,"h":35.21,"l":34.16,"c":34.94,"v":1289000},{"d":"2018-02-13","o":35.04,"h":35.45,"l":34.49,"c":34.9,"v":1142300},{"d":"2018-02-14","o":34.51,"h":35.33,"l":34.09,"c":35.26,"v":1146200},{"d":"2018-02-15","o":35.55,"h":35.55,"l":34.73,"c":35.28,"v":772000},{"d":"2018-02-16","o":35.12,"h":35.66,"l":35.07,"c":35.36,"v":1210700},{"d":"2018-02-20","o":35.24,"h":35.7,"l":34.93,"c":35.13,"v":924200},{"d":"2018-02-21","o":35.18,"h":35.56,"l":34.94,"c":34.96,"v":647300},{"d":"2018-02-22","o":35.37,"h":35.99,"l":34.99,"c":35.76,"v":2382100},{"d":"2018-02-23","o":35.89,"h":36.39,"l":35.36,"c":36.37,"v":2253600},{"d":"2018-02-26","o":36.39,"h":36.82,"l":35.79,"c":36.75,"v":1046400},{"d":"2018-02-27","o":36.67,"h":37.19,"l":36.09,"c":36.09,"v":674800},{"d":"2018-02-28","o":36.1,"h":36.32,"l":35.5,"c":35.51,"v":772100},{"d":"2018-03-01","o":35.48,"h":35.75,"l":34.67,"c":34.99,"v":752400},{"d":"2018-03-02","o":34.57,"h":35.75,"l":34.39,"c":35.68,"v":1060800},{"d":"2018-03-05","o":35.37,"h":36.25,"l":35.22,"c":36.16,"v":1056300},{"d":"2018-03-06","o":36.27,"h":36.51,"l":35.98,"c":36.39,"v":662100},{"d":"2018-03-07","o":35.99,"h":36.48,"l":35.92,"c":36.43,"v":728600},{"d":"2018-03-08","o":36.5,"h":36.54,"l":35.74,"c":36.3,"v":478300},{"d":"2018-03-09","o":36.5,"h":37.01,"l":36.42,"c":36.76,"v":1122500},{"d":"2018-03-12","o":36.6,"h":36.77,"l":36.35,"c":36.38,"v":700500},{"d":"2018-03-13","o":36.57,"h":37.22,"l":36.27,"c":36.4,"v":868800},{"d":"2018-03-14","o":36.69,"h":36.9,"l":36.21,"c":36.36,"v":942400},{"d":"2018-03-15","o":36.38,"h":36.74,"l":36.05,"c":36.39,"v":801000},{"d":"2018-03-16","o":36.38,"h":36.96,"l":36.38,"c":36.66,"v":1762100},{"d":"2018-03-19","o":36.57,"h":36.75,"l":35.94,"c":36.37,"v":754500},{"d":"2018-03-20","o":36.52,"h":36.84,"l":36.45,"c":36.51,"v":583900},{"d":"2018-03-21","o":36.53,"h":37.53,"l":36.53,"c":37.19,"v":683000},{"d":"2018-03-22","o":36.75,"h":37.28,"l":36.09,"c":36.09,"v":1077000},{"d":"2018-03-23","o":36.14,"h":36.15,"l":34.43,"c":34.49,"v":819300},{"d":"2018-03-26","o":35.07,"h":35.58,"l":34.52,"c":35.51,"v":776700},{"d":"2018-03-27","o":35.72,"h":35.77,"l":34.52,"c":34.74,"v":673400},{"d":"2018-03-28","o":34.82,"h":35.09,"l":34.6,"c":34.73,"v":506700},{"d":"2018-03-29","o":34.93,"h":35.84,"l":34.93,"c":35.63,"v":633700},{"d":"2018-04-02","o":35.49,"h":35.7,"l":34.39,"c":34.82,"v":500900},{"d":"2018-04-03","o":35.03,"h":35.68,"l":34.85,"c":35.58,"v":902800},{"d":"2018-04-04","o":34.87,"h":36,"l":34.87,"c":35.93,"v":828900},{"d":"2018-04-05","o":36.05,"h":36.3,"l":35.87,"c":36.02,"v":533800},{"d":"2018-04-06","o":35.71,"h":35.96,"l":34.47,"c":34.97,"v":414500},{"d":"2018-04-09","o":35.33,"h":35.75,"l":35.03,"c":35.05,"v":501200},{"d":"2018-04-10","o":35.74,"h":36.07,"l":35.37,"c":35.89,"v":532800},{"d":"2018-04-11","o":35.55,"h":35.99,"l":35.42,"c":35.9,"v":323100},{"d":"2018-04-12","o":36.06,"h":36.38,"l":36,"c":36.08,"v":348200},{"d":"2018-04-13","o":36.32,"h":36.34,"l":35.72,"c":36.02,"v":417000},{"d":"2018-04-16","o":36.17,"h":36.45,"l":36.02,"c":36.34,"v":308700},{"d":"2018-04-17","o":36.5,"h":36.82,"l":36.45,"c":36.62,"v":550700},{"d":"2018-04-18","o":36.7,"h":36.95,"l":36.6,"c":36.75,"v":415800},{"d":"2018-04-19","o":36.8,"h":36.97,"l":36.36,"c":36.51,"v":431700},{"d":"2018-04-20","o":36.49,"h":36.61,"l":35.86,"c":36.01,"v":368500},{"d":"2018-04-23","o":36.04,"h":36.62,"l":35.98,"c":36.08,"v":968600},{"d":"2018-04-24","o":36.3,"h":36.66,"l":35.47,"c":35.7,"v":707800},{"d":"2018-04-25","o":35.66,"h":35.82,"l":35.32,"c":35.49,"v":712000},{"d":"2018-04-26","o":35.65,"h":35.68,"l":34.69,"c":34.94,"v":1780700},{"d":"2018-04-27","o":34.85,"h":35.11,"l":34.61,"c":35.04,"v":589100},{"d":"2018-04-30","o":35.08,"h":35.36,"l":34.41,"c":34.44,"v":560900},{"d":"2018-05-01","o":34.45,"h":34.59,"l":33.97,"c":34.47,"v":726300},{"d":"2018-05-02","o":34.47,"h":34.94,"l":34.28,"c":34.43,"v":764100},{"d":"2018-05-03","o":34.39,"h":34.58,"l":33.53,"c":34.05,"v":675200},{"d":"2018-05-04","o":33.57,"h":34.25,"l":33,"c":34.1,"v":1681100},{"d":"2018-05-07","o":34.2,"h":34.87,"l":33.91,"c":34.53,"v":1179100},{"d":"2018-05-08","o":34.83,"h":35.76,"l":34.2,"c":35.4,"v":1685700},{"d":"2018-05-09","o":35.44,"h":35.46,"l":34.01,"c":34.29,"v":1559400},{"d":"2018-05-10","o":34.18,"h":34.18,"l":33.7,"c":33.9,"v":1853900},{"d":"2018-05-11","o":34,"h":34.11,"l":33.07,"c":33.25,"v":1523000},{"d":"2018-05-14","o":33.25,"h":33.53,"l":32.82,"c":32.96,"v":1411800},{"d":"2018-05-15","o":32.89,"h":33.42,"l":32.68,"c":33.4,"v":1109300},{"d":"2018-05-16","o":33.52,"h":33.9,"l":33.34,"c":33.73,"v":795600},{"d":"2018-05-17","o":33.72,"h":33.96,"l":33.31,"c":33.39,"v":1040000},{"d":"2018-05-18","o":33.47,"h":33.62,"l":33.07,"c":33.07,"v":682600},{"d":"2018-05-21","o":33.24,"h":33.51,"l":33.09,"c":33.35,"v":1006500},{"d":"2018-05-22","o":33.29,"h":33.62,"l":33.26,"c":33.33,"v":869500},{"d":"2018-05-23","o":33.05,"h":33.17,"l":32.48,"c":32.76,"v":946400},{"d":"2018-05-24","o":32.7,"h":32.86,"l":32.39,"c":32.73,"v":662400},{"d":"2018-05-25","o":32.78,"h":32.84,"l":32.29,"c":32.46,"v":1015800},{"d":"2018-05-29","o":32.2,"h":32.81,"l":32.2,"c":32.67,"v":733700},{"d":"2018-05-30","o":32.89,"h":33.63,"l":32.83,"c":33.45,"v":1217900},{"d":"2018-05-31","o":33.39,"h":33.44,"l":32.84,"c":33,"v":716700},{"d":"2018-06-01","o":33.27,"h":33.41,"l":33.05,"c":33.15,"v":650000},{"d":"2018-06-04","o":33.33,"h":33.66,"l":33.18,"c":33.53,"v":742200},{"d":"2018-06-05","o":33.47,"h":33.94,"l":33.37,"c":33.91,"v":956100},{"d":"2018-06-06","o":33.95,"h":34.19,"l":33.79,"c":34.12,"v":1010300},{"d":"2018-06-07","o":34.28,"h":34.37,"l":33.93,"c":34.22,"v":1299500},{"d":"2018-06-08","o":34.29,"h":34.75,"l":33.8,"c":34.73,"v":1040600},{"d":"2018-06-11","o":34.68,"h":34.69,"l":34.35,"c":34.44,"v":444500},{"d":"2018-06-12","o":34.48,"h":34.63,"l":34.3,"c":34.41,"v":453900},{"d":"2018-06-13","o":34.4,"h":34.4,"l":33.87,"c":33.9,"v":682400},{"d":"2018-06-14","o":34.06,"h":34.24,"l":33.45,"c":33.63,"v":986700},{"d":"2018-06-15","o":33.47,"h":33.58,"l":33.13,"c":33.38,"v":1608600},{"d":"2018-06-18","o":33.15,"h":33.75,"l":33.14,"c":33.6,"v":563600},{"d":"2018-06-19","o":33.25,"h":33.74,"l":33.02,"c":33.62,"v":731700},{"d":"2018-06-20","o":33.62,"h":34.04,"l":33.19,"c":33.99,"v":618400},{"d":"2018-06-21","o":33.89,"h":33.98,"l":33.32,"c":33.6,"v":1209300},{"d":"2018-06-22","o":34.03,"h":34.2,"l":33.44,"c":33.49,"v":812500},{"d":"2018-06-25","o":33.33,"h":33.41,"l":32.45,"c":32.93,"v":1016700},{"d":"2018-06-26","o":32.96,"h":33.41,"l":32.57,"c":33.17,"v":722100},{"d":"2018-06-27","o":33.32,"h":33.92,"l":33.12,"c":33.13,"v":798100},{"d":"2018-06-28","o":33.07,"h":33.1,"l":32.38,"c":32.8,"v":752800},{"d":"2018-06-29","o":32.98,"h":33.44,"l":32.9,"c":33.03,"v":590800},{"d":"2018-07-02","o":32.57,"h":32.83,"l":32.38,"c":32.73,"v":765600},{"d":"2018-07-03","o":32.95,"h":32.95,"l":32.36,"c":32.4,"v":376200},{"d":"2018-07-05","o":32.59,"h":32.74,"l":31.91,"c":32.69,"v":991800},{"d":"2018-07-06","o":32.54,"h":33.07,"l":32.42,"c":32.99,"v":467700},{"d":"2018-07-09","o":33.18,"h":33.41,"l":33.01,"c":33.19,"v":570400},{"d":"2018-07-10","o":33.16,"h":33.22,"l":32.76,"c":33.15,"v":496600},{"d":"2018-07-11","o":30.95,"h":32.99,"l":30.95,"c":32.36,"v":597300},{"d":"2018-07-12","o":32.53,"h":32.61,"l":31.94,"c":32.34,"v":645400},{"d":"2018-07-13","o":32.36,"h":32.68,"l":32.24,"c":32.57,"v":520900},{"d":"2018-07-16","o":32.43,"h":32.52,"l":31.84,"c":32.09,"v":758300},{"d":"2018-07-17","o":32,"h":32.54,"l":32,"c":32.41,"v":476200},{"d":"2018-07-18","o":32.51,"h":32.91,"l":32.41,"c":32.91,"v":720600},{"d":"2018-07-19","o":32.67,"h":33.23,"l":32.52,"c":33.17,"v":571600},{"d":"2018-07-20","o":33.02,"h":33.09,"l":32.52,"c":32.61,"v":711700},{"d":"2018-07-23","o":32.46,"h":32.76,"l":32.43,"c":32.6,"v":579000},{"d":"2018-07-24","o":32.77,"h":33,"l":32.41,"c":32.52,"v":557200},{"d":"2018-07-25","o":32.4,"h":32.78,"l":32.17,"c":32.77,"v":476300},{"d":"2018-07-26","o":32.81,"h":33.25,"l":32.47,"c":32.77,"v":362800},{"d":"2018-07-27","o":32.91,"h":33,"l":32.49,"c":32.53,"v":468400},{"d":"2018-07-30","o":32.66,"h":33.28,"l":32.66,"c":32.86,"v":471700},{"d":"2018-07-31","o":33.05,"h":33.66,"l":32.94,"c":33.56,"v":550800},{"d":"2018-08-01","o":33.39,"h":33.76,"l":32.97,"c":33.38,"v":437200},{"d":"2018-08-02","o":33.04,"h":33.7,"l":32.98,"c":33.57,"v":488900},{"d":"2018-08-03","o":33.61,"h":34.21,"l":33.53,"c":33.64,"v":428500},{"d":"2018-08-06","o":33.98,"h":34.6,"l":33.98,"c":34.31,"v":782800},{"d":"2018-08-07","o":33.98,"h":35,"l":32.98,"c":33.15,"v":1905100},{"d":"2018-08-08","o":33.14,"h":34.06,"l":32.98,"c":33.93,"v":945600},{"d":"2018-08-09","o":34.02,"h":34.18,"l":33.5,"c":33.73,"v":733700},{"d":"2018-08-10","o":33.34,"h":33.82,"l":33.23,"c":33.63,"v":1330700},{"d":"2018-08-13","o":33.6,"h":33.6,"l":32.58,"c":32.66,"v":917200},{"d":"2018-08-14","o":32.68,"h":33.1,"l":32.55,"c":32.93,"v":859600},{"d":"2018-08-15","o":32.31,"h":32.46,"l":31.93,"c":32.12,"v":1218900},{"d":"2018-08-16","o":32.17,"h":32.89,"l":32.13,"c":32.68,"v":794600},{"d":"2018-08-17","o":32.72,"h":33.04,"l":32.64,"c":32.91,"v":672600},{"d":"2018-08-20","o":32.95,"h":33.23,"l":32.81,"c":33.13,"v":980500},{"d":"2018-08-21","o":33.31,"h":33.74,"l":33.31,"c":33.52,"v":515300},{"d":"2018-08-22","o":33.54,"h":33.85,"l":33.4,"c":33.63,"v":436700},{"d":"2018-08-23","o":33.6,"h":33.69,"l":33.35,"c":33.49,"v":668200},{"d":"2018-08-24","o":33.54,"h":33.67,"l":33.27,"c":33.52,"v":887000},{"d":"2018-08-27","o":33.68,"h":34.12,"l":33.4,"c":33.57,"v":824300},{"d":"2018-08-28","o":33.6,"h":33.89,"l":33.45,"c":33.65,"v":631800},{"d":"2018-08-29","o":33.67,"h":33.99,"l":33.49,"c":33.93,"v":549100},{"d":"2018-08-30","o":33.94,"h":34.05,"l":33.32,"c":33.55,"v":618700},{"d":"2018-08-31","o":33.39,"h":33.68,"l":33.27,"c":33.64,"v":535700},{"d":"2018-09-04","o":33.51,"h":33.61,"l":32.61,"c":33,"v":723200},{"d":"2018-09-05","o":32.87,"h":33.3,"l":32.79,"c":33.26,"v":849200},{"d":"2018-09-06","o":33.29,"h":33.6,"l":33.02,"c":33.02,"v":604500},{"d":"2018-09-07","o":32.89,"h":33.02,"l":32.57,"c":32.79,"v":531600},{"d":"2018-09-10","o":32.98,"h":33.07,"l":32.67,"c":32.75,"v":959400},{"d":"2018-09-11","o":32.62,"h":32.77,"l":32.01,"c":32.24,"v":969100},{"d":"2018-09-12","o":32.21,"h":32.28,"l":31.91,"c":32.23,"v":1085200},{"d":"2018-09-13","o":32.37,"h":32.71,"l":32.19,"c":32.31,"v":1061900},{"d":"2018-09-14","o":32.24,"h":32.64,"l":32.17,"c":32.44,"v":1239400},{"d":"2018-09-17","o":32.49,"h":32.84,"l":32.43,"c":32.59,"v":565300},{"d":"2018-09-18","o":32.59,"h":32.78,"l":32.34,"c":32.65,"v":590500},{"d":"2018-09-19","o":32.58,"h":33.14,"l":32.58,"c":32.74,"v":405200},{"d":"2018-09-20","o":32.87,"h":33.35,"l":32.86,"c":33.01,"v":645800},{"d":"2018-09-21","o":33.03,"h":33.4,"l":32.97,"c":33.03,"v":1081600},{"d":"2018-09-24","o":32.98,"h":33.01,"l":32.64,"c":32.84,"v":561000},{"d":"2018-09-25","o":32.84,"h":33.04,"l":32.49,"c":32.71,"v":792700},{"d":"2018-09-26","o":32.69,"h":32.9,"l":32.44,"c":32.51,"v":730000},{"d":"2018-09-27","o":32.5,"h":32.77,"l":32.37,"c":32.62,"v":525600},{"d":"2018-09-28","o":32.57,"h":32.89,"l":32.55,"c":32.66,"v":643400},{"d":"2018-10-01","o":32.75,"h":33.11,"l":32.66,"c":32.78,"v":519400},{"d":"2018-10-02","o":32.68,"h":33.06,"l":32.64,"c":32.84,"v":591000},{"d":"2018-10-03","o":32.98,"h":33.03,"l":32.54,"c":32.77,"v":898300},{"d":"2018-10-04","o":32.61,"h":32.89,"l":32.41,"c":32.73,"v":581700},{"d":"2018-10-05","o":32.66,"h":32.79,"l":32.41,"c":32.46,"v":926600},{"d":"2018-10-08","o":32.23,"h":32.54,"l":32.15,"c":32.44,"v":573100},{"d":"2018-10-09","o":32.4,"h":32.68,"l":32.31,"c":32.36,"v":560800},{"d":"2018-10-10","o":32.3,"h":32.42,"l":31.85,"c":31.93,"v":1153200},{"d":"2018-10-11","o":31.41,"h":31.59,"l":30.79,"c":30.79,"v":1283300},{"d":"2018-10-12","o":31,"h":31.26,"l":30.37,"c":30.75,"v":1235100},{"d":"2018-10-15","o":30.76,"h":31.13,"l":30.62,"c":30.91,"v":598800},{"d":"2018-10-16","o":31.03,"h":31.7,"l":30.93,"c":31.66,"v":750200},{"d":"2018-10-17","o":31.55,"h":31.72,"l":31.12,"c":31.55,"v":807200},{"d":"2018-10-18","o":31.41,"h":31.6,"l":30.89,"c":31.06,"v":649200},{"d":"2018-10-19","o":31.04,"h":31.47,"l":31.01,"c":31.14,"v":628200},{"d":"2018-10-22","o":31.34,"h":31.62,"l":31.01,"c":31.05,"v":787000},{"d":"2018-10-23","o":30.68,"h":31.32,"l":30.44,"c":30.99,"v":903100},{"d":"2018-10-24","o":30.99,"h":31.27,"l":29.94,"c":29.97,"v":1167400},{"d":"2018-10-25","o":30.29,"h":30.63,"l":29.99,"c":30.4,"v":709200},{"d":"2018-10-26","o":29.91,"h":30.53,"l":29.4,"c":30.13,"v":944000},{"d":"2018-10-29","o":30.64,"h":30.75,"l":29.38,"c":29.77,"v":966500},{"d":"2018-10-30","o":29.78,"h":29.88,"l":29.23,"c":29.47,"v":1637000},{"d":"2018-10-31","o":29.87,"h":30.16,"l":29.13,"c":29.14,"v":1158300},{"d":"2018-11-01","o":29.27,"h":30.45,"l":29.2,"c":30.39,"v":736400},{"d":"2018-11-02","o":30.67,"h":31.1,"l":30.6,"c":30.86,"v":1083500},{"d":"2018-11-05","o":31.06,"h":32.23,"l":31.02,"c":32,"v":1232300},{"d":"2018-11-06","o":31.86,"h":32.88,"l":31.8,"c":32.69,"v":1125900},{"d":"2018-11-07","o":32.89,"h":33.71,"l":32.68,"c":33.58,"v":1276400},{"d":"2018-11-08","o":33.62,"h":33.84,"l":33.29,"c":33.48,"v":850100},{"d":"2018-11-09","o":33.11,"h":33.22,"l":32.42,"c":32.72,"v":993100},{"d":"2018-11-12","o":31,"h":32.3,"l":29.43,"c":30.98,"v":2715700},{"d":"2018-11-13","o":31.01,"h":32.54,"l":31.01,"c":31.44,"v":2020900},{"d":"2018-11-14","o":31.58,"h":32.7,"l":31.54,"c":32.49,"v":2154300},{"d":"2018-11-15","o":32.33,"h":34.24,"l":32.33,"c":34.16,"v":1815000},{"d":"2018-11-16","o":33.86,"h":34.14,"l":32.85,"c":32.94,"v":2495400},{"d":"2018-11-19","o":32.78,"h":33.25,"l":31.99,"c":32.23,"v":1475400},{"d":"2018-11-20","o":31.89,"h":31.89,"l":30.28,"c":30.79,"v":1877500},{"d":"2018-11-21","o":31.06,"h":31.8,"l":30.81,"c":31.53,"v":1028600},{"d":"2018-11-23","o":31.18,"h":32.11,"l":31.18,"c":31.71,"v":658200},{"d":"2018-11-26","o":32.01,"h":32.9,"l":31.78,"c":32.86,"v":1038100},{"d":"2018-11-27","o":32.74,"h":32.93,"l":31.76,"c":32.13,"v":955400},{"d":"2018-11-28","o":32,"h":32.21,"l":31.35,"c":31.58,"v":1727400},{"d":"2018-11-29","o":31.56,"h":31.88,"l":31.24,"c":31.41,"v":1272500},{"d":"2018-11-30","o":31.33,"h":32.27,"l":31.29,"c":32.16,"v":1186200},{"d":"2018-12-03","o":32.63,"h":32.99,"l":31.31,"c":31.5,"v":951500},{"d":"2018-12-04","o":31.45,"h":31.54,"l":30.04,"c":30.11,"v":1112000},{"d":"2018-12-06","o":29.57,"h":29.67,"l":28.89,"c":29.44,"v":1262200},{"d":"2018-12-07","o":29.46,"h":29.83,"l":28.37,"c":28.58,"v":1308100},{"d":"2018-12-10","o":28.42,"h":28.51,"l":27.91,"c":28.13,"v":897800},{"d":"2018-12-11","o":28.73,"h":29.13,"l":28.05,"c":28.14,"v":998700},{"d":"2018-12-12","o":28.67,"h":29.06,"l":28.48,"c":28.65,"v":705800},{"d":"2018-12-13","o":28.99,"h":29.05,"l":28.16,"c":28.29,"v":821500},{"d":"2018-12-14","o":27.87,"h":28.27,"l":27.73,"c":27.91,"v":1336900},{"d":"2018-12-17","o":27.77,"h":28.01,"l":27.15,"c":27.5,"v":1423500},{"d":"2018-12-18","o":27.61,"h":27.9,"l":27.07,"c":27.17,"v":982300},{"d":"2018-12-19","o":27.02,"h":27.39,"l":26.33,"c":26.62,"v":1203900},{"d":"2018-12-20","o":26.49,"h":26.74,"l":25.45,"c":25.97,"v":1731900},{"d":"2018-12-21","o":25.84,"h":26.32,"l":25.18,"c":25.34,"v":2929100},{"d":"2018-12-24","o":25.24,"h":25.46,"l":24.87,"c":24.92,"v":728700},{"d":"2018-12-26","o":25,"h":26.4,"l":24.83,"c":26.37,"v":773000},{"d":"2018-12-27","o":25.87,"h":26.33,"l":25.63,"c":26.32,"v":1021200},{"d":"2018-12-28","o":26.32,"h":26.62,"l":25.97,"c":26.25,"v":837200},{"d":"2018-12-31","o":26.27,"h":26.68,"l":26.21,"c":26.5,"v":1028400},{"d":"2019-01-02","o":26.09,"h":27.1,"l":25.98,"c":26.88,"v":1041300},{"d":"2019-01-03","o":26.8,"h":27.15,"l":26.32,"c":26.37,"v":1027700},{"d":"2019-01-04","o":26.87,"h":27.77,"l":26.66,"c":27.74,"v":862900},{"d":"2019-01-07","o":27.55,"h":28.52,"l":27.55,"c":28.27,"v":1207900},{"d":"2019-01-08","o":28.55,"h":28.9,"l":28.4,"c":28.61,"v":815700},{"d":"2019-01-09","o":28.77,"h":29.1,"l":28.47,"c":28.81,"v":813600},{"d":"2019-01-10","o":28.65,"h":29.29,"l":28.48,"c":29.27,"v":436500},{"d":"2019-01-11","o":29.02,"h":29.41,"l":28.99,"c":29.19,"v":578500},{"d":"2019-01-14","o":28.83,"h":29.43,"l":28.81,"c":29.16,"v":633200},{"d":"2019-01-15","o":29.22,"h":29.4,"l":29.03,"c":29.06,"v":552700},{"d":"2019-01-16","o":29.04,"h":29.46,"l":29.04,"c":29.15,"v":685400},{"d":"2019-01-17","o":29.15,"h":29.52,"l":29.07,"c":29.2,"v":921300},{"d":"2019-01-18","o":29.53,"h":30.2,"l":29.31,"c":30.16,"v":797100},{"d":"2019-01-22","o":30,"h":30,"l":29.35,"c":29.65,"v":576200},{"d":"2019-01-23","o":29.94,"h":30,"l":29.16,"c":29.57,"v":451700},{"d":"2019-01-24","o":29.6,"h":30.12,"l":29.6,"c":30.01,"v":530800},{"d":"2019-01-25","o":30.26,"h":30.65,"l":30.16,"c":30.55,"v":552000},{"d":"2019-01-28","o":30.21,"h":30.68,"l":30.18,"c":30.2,"v":917100},{"d":"2019-01-29","o":30.22,"h":30.5,"l":30.01,"c":30.12,"v":657600},{"d":"2019-01-30","o":30.31,"h":30.56,"l":29.76,"c":30.33,"v":646300},{"d":"2019-01-31","o":30.29,"h":30.8,"l":30.05,"c":30.61,"v":566300},{"d":"2019-02-01","o":30.54,"h":30.76,"l":30.17,"c":30.4,"v":817900},{"d":"2019-02-04","o":30.33,"h":31.27,"l":30.2,"c":31.03,"v":997500},{"d":"2019-02-05","o":31.53,"h":32,"l":29.66,"c":30.17,"v":1889400},{"d":"2019-02-06","o":30.2,"h":30.59,"l":29.7,"c":30.08,"v":1527700},{"d":"2019-02-07","o":29.79,"h":29.89,"l":28.61,"c":28.9,"v":1583300},{"d":"2019-02-08","o":28.7,"h":28.98,"l":28.11,"c":28.8,"v":1109900},{"d":"2019-02-11","o":28.81,"h":29.1,"l":28.36,"c":29.07,"v":878700},{"d":"2019-02-12","o":29.4,"h":30.02,"l":29.27,"c":29.88,"v":1057300},{"d":"2019-02-13","o":29.91,"h":30.28,"l":29.51,"c":30.13,"v":823400},{"d":"2019-02-14","o":29.95,"h":30.39,"l":29.88,"c":30.05,"v":730400},{"d":"2019-02-15","o":30.26,"h":30.63,"l":30.16,"c":30.44,"v":1741400},{"d":"2019-02-19","o":30.23,"h":30.73,"l":30.12,"c":30.52,"v":1018900},{"d":"2019-02-20","o":30.57,"h":31.08,"l":30.49,"c":30.98,"v":1556200},{"d":"2019-02-21","o":30.89,"h":31.25,"l":30.76,"c":30.91,"v":479200},{"d":"2019-02-22","o":31,"h":31.45,"l":30.96,"c":31.15,"v":670100},{"d":"2019-02-25","o":31.25,"h":31.49,"l":31.09,"c":31.22,"v":562100},{"d":"2019-02-26","o":31.15,"h":31.4,"l":30.83,"c":30.87,"v":770300},{"d":"2019-02-27","o":30.64,"h":30.93,"l":30.54,"c":30.79,"v":470300},{"d":"2019-02-28","o":30.82,"h":31.09,"l":30.72,"c":30.96,"v":858100},{"d":"2019-03-01","o":31.2,"h":31.63,"l":31.07,"c":31.53,"v":1225900},{"d":"2019-03-04","o":31.68,"h":31.87,"l":30.93,"c":31.29,"v":649800},{"d":"2019-03-05","o":31.3,"h":31.44,"l":30.77,"c":30.99,"v":407600},{"d":"2019-03-06","o":31.02,"h":31.19,"l":30.49,"c":30.51,"v":395100},{"d":"2019-03-07","o":30.47,"h":30.47,"l":29.96,"c":30.17,"v":1158700},{"d":"2019-03-08","o":29.87,"h":30.21,"l":29.69,"c":30.13,"v":386600},{"d":"2019-03-11","o":29.95,"h":30.46,"l":29.72,"c":30.38,"v":625600},{"d":"2019-03-12","o":30.43,"h":30.84,"l":30.23,"c":30.3,"v":901700},{"d":"2019-03-13","o":30.55,"h":30.66,"l":29.87,"c":30.39,"v":1019700},{"d":"2019-03-14","o":30.48,"h":30.65,"l":30.22,"c":30.32,"v":951800},{"d":"2019-03-15","o":30.37,"h":30.59,"l":30.21,"c":30.32,"v":1012300},{"d":"2019-03-18","o":30.33,"h":30.89,"l":30.33,"c":30.5,"v":662200},{"d":"2019-03-19","o":30.73,"h":30.9,"l":30.16,"c":30.26,"v":422900},{"d":"2019-03-20","o":30.16,"h":30.35,"l":29.75,"c":30.02,"v":699700},{"d":"2019-03-21","o":29.89,"h":30.4,"l":29.81,"c":30.08,"v":851900},{"d":"2019-03-22","o":29.87,"h":29.91,"l":29.25,"c":29.36,"v":699700},{"d":"2019-03-25","o":29.31,"h":29.72,"l":28.96,"c":29.47,"v":395700},{"d":"2019-03-26","o":29.68,"h":29.9,"l":29.13,"c":29.52,"v":514200},{"d":"2019-03-27","o":29.49,"h":29.68,"l":29.04,"c":29.15,"v":2150800},{"d":"2019-03-28","o":29.21,"h":29.69,"l":29.16,"c":29.51,"v":537500},{"d":"2019-03-29","o":29.82,"h":29.99,"l":29.45,"c":29.67,"v":1178500},{"d":"2019-04-01","o":29.96,"h":30.72,"l":29.94,"c":30.64,"v":579900},{"d":"2019-04-02","o":30.79,"h":30.82,"l":30.23,"c":30.51,"v":633400},{"d":"2019-04-03","o":30.7,"h":30.97,"l":30.41,"c":30.55,"v":695300},{"d":"2019-04-04","o":30.61,"h":31.05,"l":30.6,"c":30.98,"v":702800},{"d":"2019-04-05","o":30.94,"h":31.48,"l":30.94,"c":31.25,"v":689300},{"d":"2019-04-08","o":31.15,"h":31.47,"l":31.05,"c":31.44,"v":832100},{"d":"2019-04-09","o":31.17,"h":31.21,"l":30.8,"c":30.84,"v":405800},{"d":"2019-04-10","o":30.84,"h":31.26,"l":30.72,"c":31.15,"v":621100},{"d":"2019-04-11","o":31.14,"h":31.64,"l":30.97,"c":31.52,"v":776000},{"d":"2019-04-12","o":31.7,"h":32.31,"l":31.6,"c":31.99,"v":752600},{"d":"2019-04-15","o":31.91,"h":32.5,"l":31.86,"c":32.14,"v":732900},{"d":"2019-04-16","o":32.2,"h":32.53,"l":32.2,"c":32.37,"v":506700},{"d":"2019-04-17","o":32.4,"h":32.71,"l":32.33,"c":32.5,"v":980600},{"d":"2019-04-18","o":32.52,"h":32.82,"l":32.46,"c":32.79,"v":504200},{"d":"2019-04-22","o":32.73,"h":32.87,"l":32.47,"c":32.81,"v":427400},{"d":"2019-04-23","o":32.75,"h":33.57,"l":32.66,"c":33.57,"v":816900},{"d":"2019-04-24","o":33.39,"h":33.83,"l":33.35,"c":33.8,"v":875300},{"d":"2019-04-25","o":33.6,"h":33.6,"l":32.92,"c":32.96,"v":698200},{"d":"2019-04-26","o":33.05,"h":33.39,"l":32.82,"c":33.15,"v":758500},{"d":"2019-04-29","o":33.15,"h":33.5,"l":33.03,"c":33.22,"v":559200},{"d":"2019-04-30","o":33.21,"h":34.15,"l":33.21,"c":33.9,"v":1412100},{"d":"2019-05-01","o":33.92,"h":34.1,"l":33.43,"c":33.47,"v":1181800},{"d":"2019-05-02","o":33.07,"h":33.58,"l":32.59,"c":33.11,"v":1145200},{"d":"2019-05-03","o":33.52,"h":33.77,"l":33.21,"c":33.62,"v":1225900},{"d":"2019-05-06","o":32.93,"h":33.76,"l":32.8,"c":33.68,"v":978900},{"d":"2019-05-07","o":33.17,"h":33.6,"l":32.76,"c":33.11,"v":1332900},{"d":"2019-05-08","o":33.3,"h":34.14,"l":33.07,"c":33.74,"v":1837400},{"d":"2019-05-09","o":33.78,"h":34.28,"l":33.53,"c":33.86,"v":1480500},{"d":"2019-05-10","o":33.78,"h":33.96,"l":32.96,"c":33.74,"v":774200},{"d":"2019-05-13","o":33.03,"h":33.12,"l":32.73,"c":32.94,"v":709700},{"d":"2019-05-14","o":33.01,"h":33.47,"l":33,"c":33.21,"v":555200},{"d":"2019-05-15","o":32.87,"h":33.4,"l":32.86,"c":33.18,"v":558700},{"d":"2019-05-16","o":33.29,"h":33.59,"l":33.25,"c":33.29,"v":386100},{"d":"2019-05-17","o":32.98,"h":33.4,"l":32.8,"c":32.84,"v":682900},{"d":"2019-05-20","o":32.63,"h":32.9,"l":32.56,"c":32.75,"v":750300},{"d":"2019-05-21","o":33.03,"h":33.26,"l":32.89,"c":32.99,"v":545500},{"d":"2019-05-22","o":32.8,"h":32.94,"l":32.27,"c":32.28,"v":712100},{"d":"2019-05-23","o":31.88,"h":31.88,"l":31.35,"c":31.56,"v":702900},{"d":"2019-05-24","o":31.78,"h":31.97,"l":31.4,"c":31.56,"v":470900},{"d":"2019-05-28","o":31.6,"h":31.79,"l":31.22,"c":31.24,"v":928800},{"d":"2019-05-29","o":31.05,"h":31.35,"l":30.97,"c":31.22,"v":860100},{"d":"2019-05-30","o":31.25,"h":31.74,"l":31.21,"c":31.43,"v":903400},{"d":"2019-05-31","o":31.17,"h":32.01,"l":30.98,"c":31.9,"v":1888700},{"d":"2019-06-03","o":31.86,"h":32.58,"l":31.75,"c":32.33,"v":1378300},{"d":"2019-06-04","o":32.66,"h":33.33,"l":32.54,"c":33.17,"v":1237600},{"d":"2019-06-05","o":33.13,"h":33.46,"l":32.66,"c":33.29,"v":1180300},{"d":"2019-06-06","o":33.24,"h":33.4,"l":32.96,"c":33.18,"v":1549900},{"d":"2019-06-07","o":33.25,"h":33.66,"l":33.21,"c":33.47,"v":1074100},{"d":"2019-06-10","o":33.59,"h":33.98,"l":33.41,"c":33.45,"v":941000},{"d":"2019-06-11","o":33.73,"h":33.8,"l":33.33,"c":33.43,"v":1244200},{"d":"2019-06-12","o":33.23,"h":33.32,"l":32.9,"c":33.2,"v":898700},{"d":"2019-06-13","o":33.37,"h":33.57,"l":33.26,"c":33.42,"v":825000},{"d":"2019-06-14","o":33.37,"h":33.57,"l":33.17,"c":33.4,"v":1004000},{"d":"2019-06-17","o":34.1,"h":35.76,"l":34,"c":35.17,"v":3167300},{"d":"2019-06-18","o":35.4,"h":36,"l":35.4,"c":35.82,"v":1997700},{"d":"2019-06-19","o":35.94,"h":36.6,"l":35.69,"c":36.54,"v":1133400},{"d":"2019-06-20","o":37,"h":37.58,"l":36.52,"c":36.73,"v":2751700},{"d":"2019-06-21","o":36.49,"h":36.91,"l":36.26,"c":36.6,"v":1868000},{"d":"2019-06-24","o":36.68,"h":36.87,"l":36.47,"c":36.54,"v":978100},{"d":"2019-06-25","o":36.61,"h":36.8,"l":36.46,"c":36.59,"v":1342300},{"d":"2019-06-26","o":36.57,"h":37.02,"l":36.28,"c":36.87,"v":1295000},{"d":"2019-06-27","o":36.94,"h":37.46,"l":36.87,"c":37.42,"v":740700},{"d":"2019-06-28","o":37.49,"h":37.94,"l":37.31,"c":37.85,"v":1454300},{"d":"2019-07-01","o":38,"h":38.2,"l":37.6,"c":37.78,"v":815900},{"d":"2019-07-02","o":37.7,"h":37.75,"l":37.25,"c":37.39,"v":922700},{"d":"2019-07-03","o":37.45,"h":37.55,"l":37.17,"c":37.46,"v":297500},{"d":"2019-07-05","o":37.23,"h":37.31,"l":36.85,"c":37.29,"v":553300},{"d":"2019-07-08","o":37.05,"h":37.33,"l":36.94,"c":36.95,"v":526500},{"d":"2019-07-09","o":36.72,"h":37.08,"l":36.66,"c":37,"v":492200},{"d":"2019-07-10","o":37.09,"h":37.14,"l":36.56,"c":36.8,"v":797500},{"d":"2019-07-11","o":36.83,"h":36.92,"l":36.42,"c":36.68,"v":858800},{"d":"2019-07-12","o":36.89,"h":37.43,"l":36.87,"c":37.37,"v":504700},{"d":"2019-07-15","o":37.4,"h":37.52,"l":37.23,"c":37.36,"v":371500},{"d":"2019-07-16","o":37.38,"h":37.74,"l":37.04,"c":37.36,"v":1016800},{"d":"2019-07-17","o":37.29,"h":37.37,"l":36.85,"c":36.94,"v":399300},{"d":"2019-07-18","o":36.84,"h":36.88,"l":36.33,"c":36.5,"v":677900},{"d":"2019-07-19","o":36.6,"h":36.81,"l":36.38,"c":36.51,"v":1070000},{"d":"2019-07-22","o":36.56,"h":36.6,"l":36.01,"c":36.02,"v":733100},{"d":"2019-07-23","o":36.25,"h":36.49,"l":36.16,"c":36.44,"v":926500},{"d":"2019-07-24","o":36.32,"h":36.94,"l":36.3,"c":36.86,"v":700400},{"d":"2019-07-25","o":37,"h":37.26,"l":36.63,"c":36.65,"v":523000},{"d":"2019-07-26","o":36.65,"h":36.98,"l":36.54,"c":36.88,"v":514500},{"d":"2019-07-29","o":36.86,"h":37.08,"l":36.57,"c":36.68,"v":964500},{"d":"2019-07-30","o":36.41,"h":36.78,"l":36.05,"c":36.76,"v":561300},{"d":"2019-07-31","o":36.7,"h":36.9,"l":35.72,"c":35.95,"v":929700},{"d":"2019-08-01","o":35.86,"h":35.94,"l":34.56,"c":34.92,"v":989000},{"d":"2019-08-02","o":34.5,"h":34.78,"l":33.89,"c":34.4,"v":1005300},{"d":"2019-08-05","o":33.88,"h":33.92,"l":33.22,"c":33.44,"v":902300},{"d":"2019-08-06","o":33.07,"h":33.88,"l":32.46,"c":33.4,"v":1472400},{"d":"2019-08-07","o":32.99,"h":33.56,"l":32.3,"c":33.47,"v":2022200},{"d":"2019-08-08","o":33.79,"h":34.51,"l":33.74,"c":34.44,"v":1169200},{"d":"2019-08-09","o":34.44,"h":34.48,"l":33.88,"c":33.91,"v":489100},{"d":"2019-08-12","o":33.66,"h":33.79,"l":33.02,"c":33.22,"v":573300},{"d":"2019-08-13","o":33.25,"h":33.98,"l":33,"c":33.58,"v":859500},{"d":"2019-08-14","o":32.96,"h":32.98,"l":32.29,"c":32.48,"v":983100},{"d":"2019-08-15","o":32.47,"h":32.75,"l":32.28,"c":32.44,"v":705100},{"d":"2019-08-16","o":32.69,"h":33.03,"l":32.49,"c":32.94,"v":832500},{"d":"2019-08-19","o":34.1,"h":34.21,"l":32.28,"c":33.94,"v":836100},{"d":"2019-08-20","o":33.7,"h":33.97,"l":33.55,"c":33.75,"v":582800},{"d":"2019-08-21","o":34.1,"h":34.24,"l":33.77,"c":33.82,"v":624100},{"d":"2019-08-22","o":33.96,"h":34.12,"l":33.49,"c":33.6,"v":507500},{"d":"2019-08-23","o":33.4,"h":34.04,"l":33.19,"c":33.4,"v":1208400},{"d":"2019-08-26","o":33.68,"h":33.85,"l":33.31,"c":33.7,"v":1005900},{"d":"2019-08-27","o":33.78,"h":34.1,"l":33.05,"c":33.18,"v":1020700},{"d":"2019-08-28","o":33.17,"h":33.83,"l":33.04,"c":33.64,"v":1133200},{"d":"2019-08-29","o":33.99,"h":35.23,"l":33.95,"c":35.18,"v":1386300},{"d":"2019-08-30","o":35.39,"h":35.73,"l":35.21,"c":35.48,"v":684800},{"d":"2019-09-03","o":35.12,"h":35.14,"l":34.63,"c":34.92,"v":765100},{"d":"2019-09-04","o":35.33,"h":36.22,"l":35.22,"c":36.13,"v":898300},{"d":"2019-09-05","o":36.5,"h":37.61,"l":36.5,"c":37.08,"v":1104700},{"d":"2019-09-06","o":37.11,"h":37.77,"l":37.11,"c":37.53,"v":1169500},{"d":"2019-09-09","o":37.7,"h":38.34,"l":37.34,"c":38.24,"v":1387700},{"d":"2019-09-10","o":38.31,"h":38.41,"l":37.79,"c":38,"v":1266900},{"d":"2019-09-11","o":38.09,"h":38.41,"l":37.93,"c":38.39,"v":782800},{"d":"2019-09-12","o":38.27,"h":38.75,"l":37.95,"c":38.03,"v":1077600},{"d":"2019-09-13","o":38.19,"h":38.32,"l":37.74,"c":37.8,"v":827500},{"d":"2019-09-16","o":37.41,"h":38.37,"l":37.41,"c":38.14,"v":872600},{"d":"2019-09-17","o":37.94,"h":38.65,"l":37.77,"c":38.43,"v":989200},{"d":"2019-09-18","o":38.33,"h":38.61,"l":38.07,"c":38.31,"v":919900},{"d":"2019-09-19","o":38.34,"h":38.43,"l":37.74,"c":37.87,"v":1056000},{"d":"2019-09-20","o":38.1,"h":38.29,"l":37.3,"c":37.56,"v":1761300},{"d":"2019-09-23","o":37.19,"h":37.89,"l":37,"c":37.62,"v":877900},{"d":"2019-09-24","o":37.75,"h":37.79,"l":37.07,"c":37.21,"v":1051400},{"d":"2019-09-25","o":37.19,"h":37.72,"l":37.1,"c":37.48,"v":1403400},{"d":"2019-09-26","o":37.42,"h":37.7,"l":37.22,"c":37.45,"v":821000},{"d":"2019-09-27","o":37.52,"h":37.65,"l":37.11,"c":37.29,"v":629700},{"d":"2019-09-30","o":37.31,"h":37.69,"l":37.28,"c":37.56,"v":834000},{"d":"2019-10-01","o":37.78,"h":37.87,"l":36.68,"c":36.7,"v":1033500},{"d":"2019-10-02","o":36.53,"h":36.71,"l":36.05,"c":36.08,"v":1330100},{"d":"2019-10-03","o":36,"h":36.42,"l":35.82,"c":36.4,"v":1015100},{"d":"2019-10-04","o":36.36,"h":37.01,"l":36.36,"c":36.96,"v":476700},{"d":"2019-10-07","o":36.87,"h":37.15,"l":36.65,"c":36.79,"v":454500},{"d":"2019-10-08","o":36.41,"h":36.61,"l":36.14,"c":36.3,"v":511000},{"d":"2019-10-09","o":36.72,"h":37.01,"l":36.4,"c":36.6,"v":857000},{"d":"2019-10-10","o":36.67,"h":37.19,"l":36.61,"c":36.82,"v":466100},{"d":"2019-10-11","o":37.39,"h":37.88,"l":37.11,"c":37.16,"v":923800},{"d":"2019-10-14","o":39.72,"h":40.25,"l":38.6,"c":39.5,"v":4532600},{"d":"2019-10-15","o":39.5,"h":40.56,"l":39.04,"c":40.1,"v":2138400},{"d":"2019-10-16","o":39.76,"h":40.85,"l":39.74,"c":40.55,"v":1240700},{"d":"2019-10-17","o":40.67,"h":41.25,"l":40.57,"c":41.08,"v":950700},{"d":"2019-10-18","o":40.94,"h":41.46,"l":40.78,"c":41.06,"v":1428900},{"d":"2019-10-21","o":41.32,"h":41.85,"l":41.01,"c":41.03,"v":1400600},{"d":"2019-10-22","o":41.12,"h":41.32,"l":40.42,"c":40.94,"v":1241400},{"d":"2019-10-23","o":41.01,"h":41.02,"l":40.59,"c":40.83,"v":514600},{"d":"2019-10-24","o":40.77,"h":40.83,"l":40.37,"c":40.59,"v":718200},{"d":"2019-10-25","o":40.41,"h":40.74,"l":40.03,"c":40.37,"v":1314000},{"d":"2019-10-28","o":40.57,"h":40.95,"l":40.35,"c":40.56,"v":1038600},{"d":"2019-10-29","o":40.34,"h":41.13,"l":40.34,"c":40.9,"v":827600},{"d":"2019-10-30","o":40.93,"h":40.93,"l":40.51,"c":40.89,"v":664900},{"d":"2019-10-31","o":40.67,"h":40.76,"l":39.87,"c":40.01,"v":1263300},{"d":"2019-11-01","o":40,"h":40.93,"l":40,"c":40.87,"v":1120400},{"d":"2019-11-04","o":41.16,"h":41.7,"l":40.89,"c":41.61,"v":827200},{"d":"2019-11-05","o":42.2,"h":42.87,"l":42.05,"c":42.21,"v":1580600},{"d":"2019-11-06","o":42.08,"h":42.13,"l":41.58,"c":41.99,"v":1192000},{"d":"2019-11-07","o":42.15,"h":42.62,"l":42.02,"c":42.23,"v":1414000},{"d":"2019-11-08","o":42.11,"h":42.59,"l":42.06,"c":42.44,"v":754900},{"d":"2019-11-11","o":42.45,"h":43.16,"l":41.9,"c":43,"v":1277000},{"d":"2019-11-12","o":42.99,"h":44.36,"l":42.5,"c":43.11,"v":2270200},{"d":"2019-11-13","o":42.83,"h":43.1,"l":42.19,"c":42.24,"v":1138200},{"d":"2019-11-14","o":42.41,"h":43.66,"l":42.39,"c":43.51,"v":1392100},{"d":"2019-11-15","o":43.76,"h":43.87,"l":43.03,"c":43.19,"v":940800},{"d":"2019-11-18","o":42.84,"h":42.85,"l":42.48,"c":42.65,"v":961200},{"d":"2019-11-19","o":42.81,"h":42.88,"l":42.52,"c":42.59,"v":750400},{"d":"2019-11-20","o":42.31,"h":42.85,"l":42.15,"c":42.64,"v":1145900},{"d":"2019-11-21","o":42.71,"h":42.79,"l":42.21,"c":42.41,"v":808900},{"d":"2019-11-22","o":42.65,"h":42.95,"l":42.39,"c":42.66,"v":1500500},{"d":"2019-11-25","o":42.83,"h":43.43,"l":42.68,"c":42.96,"v":1097900},{"d":"2019-11-26","o":42.98,"h":43.22,"l":42.64,"c":42.86,"v":798900},{"d":"2019-11-27","o":43.22,"h":44.16,"l":43.21,"c":43.84,"v":1398300},{"d":"2019-11-29","o":43.75,"h":43.9,"l":43.31,"c":43.33,"v":357400},{"d":"2019-12-02","o":43.16,"h":43.53,"l":42.55,"c":42.65,"v":868200},{"d":"2019-12-03","o":42.1,"h":42.53,"l":42,"c":42.51,"v":884000},{"d":"2019-12-04","o":42.52,"h":42.65,"l":41.91,"c":41.93,"v":880500},{"d":"2019-12-05","o":42.1,"h":42.31,"l":41.73,"c":41.97,"v":940000},{"d":"2019-12-06","o":42.38,"h":42.68,"l":41.92,"c":42.15,"v":1098700},{"d":"2019-12-09","o":42.09,"h":42.41,"l":41.92,"c":42.3,"v":786000},{"d":"2019-12-10","o":42.47,"h":42.96,"l":42.38,"c":42.69,"v":1144200},{"d":"2019-12-11","o":42.87,"h":43.09,"l":42.7,"c":42.82,"v":1539800},{"d":"2019-12-12","o":42.86,"h":43.66,"l":42.66,"c":43.35,"v":1281300},{"d":"2019-12-13","o":43.47,"h":43.63,"l":42.78,"c":42.88,"v":895400},{"d":"2019-12-16","o":43.21,"h":43.38,"l":42.98,"c":43.06,"v":1002800},{"d":"2019-12-17","o":43.01,"h":43.44,"l":42.99,"c":43.26,"v":787900},{"d":"2019-12-18","o":43.04,"h":43.31,"l":42.88,"c":42.89,"v":852200},{"d":"2019-12-19","o":42.86,"h":43.22,"l":42.78,"c":43.02,"v":965400},{"d":"2019-12-20","o":43.23,"h":43.71,"l":43.06,"c":43.59,"v":2026500},{"d":"2019-12-23","o":43.65,"h":43.9,"l":43.4,"c":43.84,"v":2014500},{"d":"2019-12-24","o":43.9,"h":43.96,"l":43.24,"c":43.29,"v":660800},{"d":"2019-12-26","o":43.36,"h":43.6,"l":43.28,"c":43.6,"v":555900},{"d":"2019-12-27","o":43.6,"h":43.72,"l":43.09,"c":43.16,"v":795800},{"d":"2019-12-30","o":43.16,"h":43.55,"l":43.15,"c":43.37,"v":494400},{"d":"2019-12-31","o":43.3,"h":43.64,"l":43.13,"c":43.13,"v":653400},{"d":"2020-01-02","o":43.3,"h":43.46,"l":42.52,"c":42.98,"v":855300},{"d":"2020-01-03","o":42.4,"h":42.92,"l":42.25,"c":42.82,"v":943800},{"d":"2020-01-06","o":42.65,"h":42.8,"l":42.26,"c":42.75,"v":865500},{"d":"2020-01-07","o":42.65,"h":43.23,"l":42.43,"c":43.1,"v":827200},{"d":"2020-01-08","o":43.05,"h":43.9,"l":42.85,"c":43.73,"v":1288200},{"d":"2020-01-09","o":43.92,"h":45.95,"l":43.9,"c":45.86,"v":2524900},{"d":"2020-01-10","o":45.83,"h":46.51,"l":45.8,"c":46.16,"v":1995600},{"d":"2020-01-13","o":46.22,"h":47.26,"l":45.92,"c":47.08,"v":1553300},{"d":"2020-01-14","o":49.02,"h":50.32,"l":48.61,"c":49.74,"v":5970700},{"d":"2020-01-15","o":49.71,"h":50.19,"l":48.85,"c":49.42,"v":3207000},{"d":"2020-01-16","o":49.87,"h":50.27,"l":49.71,"c":50.27,"v":1957200},{"d":"2020-01-17","o":50.17,"h":50.52,"l":50.07,"c":50.33,"v":962000},{"d":"2020-01-21","o":49.93,"h":50.35,"l":49.67,"c":49.81,"v":1259700},{"d":"2020-01-22","o":49.79,"h":49.91,"l":49.2,"c":49.58,"v":939000},{"d":"2020-01-23","o":49.5,"h":50.04,"l":49.2,"c":49.88,"v":1227800},{"d":"2020-01-24","o":49.94,"h":49.99,"l":49.15,"c":49.66,"v":644300},{"d":"2020-01-27","o":48.6,"h":49.31,"l":48.37,"c":48.82,"v":926800},{"d":"2020-01-28","o":49.15,"h":49.41,"l":48.7,"c":49.22,"v":1173500},{"d":"2020-01-29","o":49.24,"h":49.78,"l":49.1,"c":49.47,"v":1257400},{"d":"2020-01-30","o":48.88,"h":49.62,"l":48.73,"c":49.3,"v":1171500},{"d":"2020-01-31","o":49,"h":49.29,"l":48.09,"c":48.23,"v":2742400},{"d":"2020-02-03","o":47,"h":49,"l":47,"c":47.6,"v":2918800},{"d":"2020-02-04","o":48.22,"h":48.84,"l":47.45,"c":47.48,"v":1979100},{"d":"2020-02-05","o":47.59,"h":48,"l":47.35,"c":47.58,"v":1321600},{"d":"2020-02-06","o":47.57,"h":48.01,"l":47.29,"c":47.7,"v":1778200},{"d":"2020-02-07","o":47.56,"h":47.71,"l":47.09,"c":47.1,"v":1474700},{"d":"2020-02-10","o":47,"h":47.54,"l":46.9,"c":47.18,"v":837000},{"d":"2020-02-11","o":47.57,"h":47.76,"l":47.31,"c":47.36,"v":869600},{"d":"2020-02-12","o":47.71,"h":48.09,"l":47.4,"c":47.8,"v":1192400},{"d":"2020-02-13","o":47.72,"h":48.06,"l":47.43,"c":47.84,"v":1318000},{"d":"2020-02-14","o":47.91,"h":48.09,"l":47.61,"c":47.79,"v":1077200},{"d":"2020-02-18","o":47.41,"h":47.77,"l":47.17,"c":47.24,"v":1810500},{"d":"2020-02-19","o":47.73,"h":51.45,"l":47.73,"c":50.75,"v":4873900},{"d":"2020-02-20","o":50.53,"h":52.08,"l":50.49,"c":51.37,"v":3287700},{"d":"2020-02-21","o":51,"h":52.07,"l":50.93,"c":51.92,"v":1730000},{"d":"2020-02-24","o":49.81,"h":50.66,"l":49.74,"c":50.49,"v":1942300},{"d":"2020-02-25","o":50.51,"h":50.73,"l":48.93,"c":49.01,"v":1637200},{"d":"2020-02-26","o":49.14,"h":49.43,"l":47.85,"c":47.86,"v":1452700},{"d":"2020-02-27","o":46.89,"h":47.89,"l":45.33,"c":46.11,"v":2764600},{"d":"2020-02-28","o":44.8,"h":45.35,"l":43.65,"c":44.94,"v":2804300},{"d":"2020-03-02","o":45.12,"h":45.77,"l":43.87,"c":45.65,"v":2614000},{"d":"2020-03-03","o":45.86,"h":48.31,"l":45,"c":47.67,"v":2764800},{"d":"2020-03-04","o":48.33,"h":52.4,"l":48.31,"c":49.98,"v":6351700},{"d":"2020-03-05","o":48.79,"h":49.91,"l":47.03,"c":47.23,"v":3073900},{"d":"2020-03-06","o":45.23,"h":45.7,"l":43.49,"c":44.78,"v":4157700},{"d":"2020-03-09","o":41.19,"h":42.24,"l":38.19,"c":38.53,"v":4399900},{"d":"2020-03-10","o":40.2,"h":40.89,"l":36.11,"c":39.43,"v":4160800},{"d":"2020-03-11","o":38.15,"h":38.42,"l":35.66,"c":36.4,"v":4357700},{"d":"2020-03-12","o":34,"h":34,"l":30,"c":30.85,"v":4647400},{"d":"2020-03-13","o":32.91,"h":33.44,"l":31.22,"c":33.4,"v":2438100},{"d":"2020-03-16","o":29.88,"h":29.88,"l":24.35,"c":27.76,"v":5507900},{"d":"2020-03-17","o":28.23,"h":28.43,"l":26.28,"c":27.93,"v":3944900},{"d":"2020-03-18","o":25.78,"h":25.78,"l":21.76,"c":23.82,"v":3224300},{"d":"2020-03-19","o":23.52,"h":26.18,"l":21.77,"c":25.6,"v":2385300},{"d":"2020-03-20","o":26.4,"h":27.61,"l":25.29,"c":25.55,"v":3389400},{"d":"2020-03-23","o":25.43,"h":26.52,"l":23.58,"c":24.52,"v":1333400},{"d":"2020-03-24","o":26,"h":27.48,"l":25.44,"c":25.86,"v":3306600},{"d":"2020-03-25","o":26.69,"h":28.97,"l":25.43,"c":27.06,"v":2837600},{"d":"2020-03-26","o":27.56,"h":30.68,"l":27.13,"c":29.64,"v":2159800},{"d":"2020-03-27","o":28.57,"h":29.29,"l":27.79,"c":28.75,"v":3173300},{"d":"2020-03-30","o":28.53,"h":29.39,"l":27.15,"c":28.58,"v":5099100},{"d":"2020-03-31","o":28.44,"h":30.04,"l":27.65,"c":29.85,"v":5408100},{"d":"2020-04-01","o":28.33,"h":28.53,"l":26.76,"c":27.19,"v":1911800},{"d":"2020-04-02","o":27.06,"h":28.78,"l":26.97,"c":27.53,"v":1320400},{"d":"2020-04-03","o":27.44,"h":27.9,"l":25.81,"c":26.19,"v":1518300},{"d":"2020-04-06","o":27.6,"h":28.79,"l":27.14,"c":28.27,"v":2454000},{"d":"2020-04-07","o":30.04,"h":30.61,"l":28.84,"c":29.3,"v":2789100},{"d":"2020-04-08","o":29.86,"h":31.39,"l":29.04,"c":31.32,"v":1615000},{"d":"2020-04-09","o":32.37,"h":34.71,"l":31.84,"c":33.08,"v":3590900},{"d":"2020-04-13","o":33.25,"h":33.46,"l":31.01,"c":32.79,"v":2273800},{"d":"2020-04-14","o":33.37,"h":34.01,"l":32.66,"c":33.61,"v":1293800},{"d":"2020-04-15","o":32.13,"h":32.55,"l":31.37,"c":31.83,"v":1698000},{"d":"2020-04-16","o":31.75,"h":31.78,"l":30.66,"c":31.13,"v":1723900},{"d":"2020-04-17","o":32.27,"h":33.09,"l":32.08,"c":32.85,"v":1835000},{"d":"2020-04-20","o":31.88,"h":33.88,"l":31.76,"c":32.46,"v":1810100},{"d":"2020-04-21","o":31.41,"h":32.23,"l":31.4,"c":31.58,"v":1123500},{"d":"2020-04-22","o":32.58,"h":33.2,"l":31.96,"c":32.25,"v":1328800},{"d":"2020-04-23","o":32.95,"h":33.84,"l":32.62,"c":33.16,"v":2151000},{"d":"2020-04-24","o":33.16,"h":34.06,"l":32.59,"c":33.96,"v":2596700},{"d":"2020-04-27","o":34.25,"h":35.14,"l":34.07,"c":34.76,"v":2688800},{"d":"2020-04-28","o":36.14,"h":36.64,"l":35.61,"c":35.9,"v":2201800},{"d":"2020-04-29","o":36.83,"h":37.48,"l":36.04,"c":36.88,"v":1835400},{"d":"2020-04-30","o":36.16,"h":36.83,"l":35.52,"c":36.26,"v":1689000},{"d":"2020-05-01","o":35.52,"h":35.69,"l":34.41,"c":35.01,"v":1080800},{"d":"2020-05-04","o":34.34,"h":34.78,"l":33.75,"c":34.4,"v":1484500},{"d":"2020-05-05","o":35.41,"h":36.49,"l":35.2,"c":35.3,"v":1982500},{"d":"2020-05-06","o":35.95,"h":36.2,"l":34.51,"c":35.43,"v":1730000},{"d":"2020-05-07","o":36,"h":36.36,"l":34.57,"c":35.15,"v":1385300},{"d":"2020-05-08","o":36.16,"h":36.42,"l":35.78,"c":36.14,"v":1954500},{"d":"2020-05-11","o":35.49,"h":35.67,"l":34.91,"c":34.98,"v":2288200},{"d":"2020-05-12","o":35.18,"h":35.26,"l":32.85,"c":32.86,"v":1121500},{"d":"2020-05-13","o":32.5,"h":32.8,"l":29.73,"c":30.15,"v":2208700},{"d":"2020-05-14","o":30.07,"h":31.09,"l":28.87,"c":30.99,"v":2566100},{"d":"2020-05-15","o":30.6,"h":32.19,"l":30.13,"c":32.02,"v":1870600},{"d":"2020-05-18","o":33,"h":34.83,"l":33,"c":34.69,"v":1654700},{"d":"2020-05-19","o":34.39,"h":35.11,"l":33.9,"c":33.92,"v":1180700},{"d":"2020-05-20","o":34.68,"h":35.78,"l":34.59,"c":35.52,"v":1601300},{"d":"2020-05-21","o":35.56,"h":36.14,"l":35.27,"c":35.63,"v":2579700},{"d":"2020-05-22","o":35.61,"h":36.15,"l":35.39,"c":35.82,"v":1430100},{"d":"2020-05-26","o":37.52,"h":38.76,"l":37.4,"c":38.17,"v":1597400},{"d":"2020-05-27","o":39.65,"h":39.65,"l":37.77,"c":39.2,"v":2152800},{"d":"2020-05-28","o":39.62,"h":39.62,"l":38.42,"c":38.68,"v":1480000},{"d":"2020-05-29","o":38.1,"h":39.35,"l":37.97,"c":38.77,"v":2447700},{"d":"2020-06-01","o":38.86,"h":39.68,"l":38.47,"c":39.21,"v":1278200},{"d":"2020-06-02","o":40.35,"h":43.59,"l":40.25,"c":43.48,"v":4908900},{"d":"2020-06-03","o":44.15,"h":44.68,"l":42.9,"c":43.95,"v":4135700},{"d":"2020-06-04","o":43.47,"h":44.39,"l":43.18,"c":44.15,"v":2023800},{"d":"2020-06-05","o":45.24,"h":46.28,"l":44.92,"c":45.44,"v":2303000},{"d":"2020-06-08","o":46.73,"h":46.73,"l":44.96,"c":45.15,"v":1119900},{"d":"2020-06-09","o":43.89,"h":44.66,"l":43.3,"c":44.11,"v":1734800},{"d":"2020-06-10","o":43.96,"h":43.99,"l":41.52,"c":41.62,"v":1771300},{"d":"2020-06-11","o":40.18,"h":40.26,"l":38.27,"c":38.41,"v":2191800},{"d":"2020-06-12","o":40.44,"h":40.44,"l":38.55,"c":39.85,"v":2214700},{"d":"2020-06-15","o":38.25,"h":39.84,"l":37.77,"c":39.26,"v":3171200},{"d":"2020-06-16","o":41.79,"h":42.57,"l":40.61,"c":40.81,"v":2514900},{"d":"2020-06-17","o":40.92,"h":41.19,"l":39.31,"c":39.44,"v":1206800},{"d":"2020-06-18","o":39.19,"h":39.66,"l":38.82,"c":38.9,"v":1037200},{"d":"2020-06-19","o":39.5,"h":39.56,"l":38.19,"c":38.4,"v":1515800},{"d":"2020-06-22","o":38.12,"h":38.84,"l":37.26,"c":38.53,"v":945400},{"d":"2020-06-23","o":39.09,"h":39.24,"l":37.51,"c":37.61,"v":1447600},{"d":"2020-06-24","o":37.07,"h":37.21,"l":35.52,"c":35.58,"v":1644500},{"d":"2020-06-25","o":35.29,"h":36.41,"l":34.71,"c":35.99,"v":2444900},{"d":"2020-06-26","o":36.02,"h":36.28,"l":35.39,"c":36.19,"v":1956500},{"d":"2020-06-29","o":36.72,"h":37.61,"l":36.2,"c":37.61,"v":2033600},{"d":"2020-06-30","o":37.47,"h":37.99,"l":37,"c":37.58,"v":853500},{"d":"2020-07-01","o":37.53,"h":37.57,"l":36.12,"c":36.29,"v":1755900},{"d":"2020-07-02","o":37.13,"h":37.52,"l":36.2,"c":36.49,"v":797900},{"d":"2020-07-06","o":37.32,"h":37.32,"l":36.5,"c":36.79,"v":1150300},{"d":"2020-07-07","o":36.38,"h":36.77,"l":35.53,"c":35.64,"v":823600},{"d":"2020-07-08","o":35.63,"h":36.19,"l":35.22,"c":35.96,"v":900700},{"d":"2020-07-09","o":36.05,"h":36.6,"l":34.83,"c":35.14,"v":1001000},{"d":"2020-07-10","o":35.26,"h":36,"l":35.23,"c":35.89,"v":612300},{"d":"2020-07-13","o":36.17,"h":36.56,"l":35.37,"c":35.41,"v":846400},{"d":"2020-07-14","o":35.26,"h":36.21,"l":35.07,"c":36.21,"v":691100},{"d":"2020-07-15","o":37.18,"h":38.15,"l":36.98,"c":37.94,"v":1061700},{"d":"2020-07-16","o":37.78,"h":37.78,"l":37.21,"c":37.48,"v":641300},{"d":"2020-07-17","o":37.52,"h":37.87,"l":37.27,"c":37.77,"v":522800},{"d":"2020-07-20","o":37.47,"h":37.64,"l":36.58,"c":36.74,"v":677000},{"d":"2020-07-21","o":37.17,"h":37.63,"l":37,"c":37.19,"v":540300},{"d":"2020-07-22","o":36.94,"h":37.77,"l":36.88,"c":37.31,"v":685000},{"d":"2020-07-23","o":37.22,"h":37.63,"l":36.77,"c":37,"v":819600},{"d":"2020-07-24","o":36.85,"h":37.07,"l":36.51,"c":36.59,"v":495000},{"d":"2020-07-27","o":36.58,"h":36.78,"l":35.89,"c":36.72,"v":1177700},{"d":"2020-07-28","o":36.91,"h":37.08,"l":36.16,"c":36.35,"v":664100},{"d":"2020-07-29","o":36.54,"h":37.36,"l":36.19,"c":37.33,"v":704100},{"d":"2020-07-30","o":36.7,"h":36.91,"l":36.15,"c":36.88,"v":615600},{"d":"2020-07-31","o":36.74,"h":36.79,"l":35.49,"c":36.19,"v":1021100},{"d":"2020-08-03","o":36.55,"h":37.35,"l":36.18,"c":37.26,"v":769300},{"d":"2020-08-04","o":38.34,"h":39.25,"l":38.11,"c":38.4,"v":1265500},{"d":"2020-08-05","o":38.4,"h":39.08,"l":38.31,"c":38.81,"v":679300},{"d":"2020-08-06","o":38.67,"h":38.95,"l":38.09,"c":38.31,"v":728500},{"d":"2020-08-07","o":38.13,"h":38.64,"l":37.85,"c":38.53,"v":666300},{"d":"2020-08-10","o":38.49,"h":39.02,"l":38.4,"c":38.84,"v":1314400},{"d":"2020-08-11","o":39.38,"h":39.8,"l":39.07,"c":39.24,"v":829800},{"d":"2020-08-12","o":39.48,"h":39.92,"l":39.01,"c":39.23,"v":626900},{"d":"2020-08-13","o":38.85,"h":39.29,"l":38.55,"c":38.82,"v":735700},{"d":"2020-08-14","o":38.5,"h":39.36,"l":38.22,"c":38.72,"v":561800},{"d":"2020-08-17","o":38.7,"h":39.24,"l":38.67,"c":38.73,"v":469600},{"d":"2020-08-18","o":38.61,"h":38.88,"l":38.14,"c":38.18,"v":606700},{"d":"2020-08-19","o":38.19,"h":38.71,"l":37.71,"c":38.49,"v":730200},{"d":"2020-08-20","o":38.1,"h":38.87,"l":38.1,"c":38.7,"v":1213600},{"d":"2020-08-21","o":38.4,"h":38.57,"l":38.17,"c":38.28,"v":783800},{"d":"2020-08-24","o":38.49,"h":38.9,"l":38.04,"c":38.75,"v":823500},{"d":"2020-08-25","o":39,"h":39.32,"l":38.3,"c":38.58,"v":871400},{"d":"2020-08-26","o":38.53,"h":38.77,"l":38.06,"c":38.48,"v":889700},{"d":"2020-08-27","o":38.43,"h":39.23,"l":38.43,"c":38.83,"v":807200},{"d":"2020-08-28","o":39,"h":39.23,"l":38.49,"c":39.23,"v":762900},{"d":"2020-08-31","o":39.09,"h":40.3,"l":38.58,"c":39.51,"v":3317100},{"d":"2020-09-01","o":39.4,"h":39.81,"l":38.77,"c":39.65,"v":1097900},{"d":"2020-09-02","o":39.68,"h":39.68,"l":39.02,"c":39.46,"v":862700},{"d":"2020-09-03","o":39.56,"h":39.59,"l":37.61,"c":37.96,"v":1245400},{"d":"2020-09-04","o":38.41,"h":38.67,"l":37.7,"c":38.37,"v":863200},{"d":"2020-09-08","o":37.88,"h":38.04,"l":37.22,"c":37.27,"v":970500},{"d":"2020-09-09","o":37.47,"h":38.63,"l":37.15,"c":37.98,"v":1535200},{"d":"2020-09-10","o":38.17,"h":38.49,"l":37.58,"c":37.71,"v":1422200},{"d":"2020-09-11","o":37.87,"h":38.42,"l":37.58,"c":38.29,"v":959500},{"d":"2020-09-14","o":38.62,"h":39.14,"l":38.37,"c":39.01,"v":1245600},{"d":"2020-09-15","o":39.11,"h":39.35,"l":38.84,"c":38.86,"v":1455300},{"d":"2020-09-16","o":39,"h":39.87,"l":38.85,"c":39.6,"v":1283000},{"d":"2020-09-17","o":39.06,"h":40.74,"l":38.69,"c":40.15,"v":1730800},{"d":"2020-09-18","o":40.33,"h":40.7,"l":39.78,"c":39.97,"v":2738100},{"d":"2020-09-21","o":38.97,"h":39.21,"l":37.76,"c":38.04,"v":2040300},{"d":"2020-09-22","o":37.93,"h":38.83,"l":37.87,"c":38.57,"v":1184000},{"d":"2020-09-23","o":38.61,"h":39.89,"l":38.47,"c":38.76,"v":1734600},{"d":"2020-09-24","o":38.76,"h":39.38,"l":38,"c":38.96,"v":1069200},{"d":"2020-09-25","o":38.58,"h":39.6,"l":38.48,"c":39.4,"v":1015900},{"d":"2020-09-28","o":40,"h":41.17,"l":39.92,"c":40.91,"v":1482900},{"d":"2020-09-29","o":40.98,"h":41.65,"l":40.87,"c":41.37,"v":1354600},{"d":"2020-09-30","o":41.54,"h":42.67,"l":41.42,"c":41.84,"v":1940000},{"d":"2020-10-01","o":41.91,"h":42.47,"l":41.68,"c":42.24,"v":1357600},{"d":"2020-10-02","o":41.41,"h":44.59,"l":41.32,"c":44.05,"v":3008400},{"d":"2020-10-05","o":44.46,"h":45.14,"l":44.28,"c":44.34,"v":2406700},{"d":"2020-10-06","o":44.71,"h":45.5,"l":43.8,"c":44.11,"v":2111500},{"d":"2020-10-07","o":44.75,"h":45.58,"l":44.63,"c":45.26,"v":1651700},{"d":"2020-10-08","o":45.48,"h":46.18,"l":45.29,"c":46.08,"v":1637500},{"d":"2020-10-09","o":46.35,"h":46.55,"l":45.89,"c":46.16,"v":1615500},{"d":"2020-10-12","o":46.05,"h":47.04,"l":45.85,"c":46.55,"v":1765700},{"d":"2020-10-13","o":46.06,"h":46.65,"l":45.7,"c":45.7,"v":1296400},{"d":"2020-10-14","o":45.98,"h":46.2,"l":45.56,"c":45.66,"v":1181300},{"d":"2020-10-15","o":45.13,"h":46.68,"l":45.09,"c":46.1,"v":1159800},{"d":"2020-10-16","o":46.2,"h":47.12,"l":46.2,"c":46.44,"v":942300},{"d":"2020-10-19","o":46.78,"h":47.3,"l":45.87,"c":45.97,"v":959100},{"d":"2020-10-20","o":46.43,"h":46.7,"l":45.89,"c":46.15,"v":1165300},{"d":"2020-10-21","o":46.13,"h":46.75,"l":45.82,"c":45.84,"v":1059700},{"d":"2020-10-22","o":45.86,"h":46.42,"l":45.66,"c":46.15,"v":1059600},{"d":"2020-10-23","o":46.57,"h":46.88,"l":46.09,"c":46.38,"v":1098100},{"d":"2020-10-26","o":45.68,"h":45.71,"l":44.55,"c":44.83,"v":1002500},{"d":"2020-10-27","o":44.87,"h":45.2,"l":44.17,"c":44.33,"v":1083500},{"d":"2020-10-28","o":43.37,"h":43.89,"l":42.69,"c":42.8,"v":1831200},{"d":"2020-10-29","o":42.51,"h":44.2,"l":42.32,"c":43.84,"v":1501600},{"d":"2020-10-30","o":43.65,"h":44.84,"l":43.46,"c":44.84,"v":1391800},{"d":"2020-11-02","o":45.47,"h":46.97,"l":45.32,"c":46.96,"v":1952100},{"d":"2020-11-03","o":47.47,"h":47.99,"l":47.19,"c":47.4,"v":1883900},{"d":"2020-11-04","o":46.96,"h":47.05,"l":44.51,"c":44.8,"v":2901500},{"d":"2020-11-05","o":45.54,"h":47.44,"l":45.5,"c":46.36,"v":2098700},{"d":"2020-11-06","o":46.56,"h":46.81,"l":45.92,"c":46,"v":1412100},{"d":"2020-11-09","o":49.38,"h":50,"l":47.31,"c":47.34,"v":2037300},{"d":"2020-11-10","o":47.76,"h":49.34,"l":47.76,"c":48.33,"v":1782100},{"d":"2020-11-11","o":48.58,"h":48.58,"l":47.04,"c":47.37,"v":1424900},{"d":"2020-11-12","o":47.14,"h":48.16,"l":47.01,"c":47.57,"v":1783700},{"d":"2020-11-13","o":48.19,"h":49.69,"l":48.01,"c":49.51,"v":2960200},{"d":"2020-11-16","o":50,"h":51.43,"l":49.84,"c":50.55,"v":2366400},{"d":"2020-11-17","o":50.35,"h":50.64,"l":49.38,"c":49.9,"v":1405800},{"d":"2020-11-18","o":49.97,"h":51.01,"l":49.95,"c":50.26,"v":1694000},{"d":"2020-11-19","o":50,"h":50.66,"l":49.73,"c":50.47,"v":1503500},{"d":"2020-11-20","o":50.32,"h":50.52,"l":49.84,"c":50.23,"v":1312400},{"d":"2020-11-23","o":50.67,"h":52.1,"l":50.31,"c":51.73,"v":1595600},{"d":"2020-11-24","o":52.29,"h":52.83,"l":51.68,"c":52.18,"v":1475200},{"d":"2020-11-25","o":51.95,"h":52.71,"l":51.1,"c":52.24,"v":875100},{"d":"2020-11-27","o":52.27,"h":52.86,"l":52.01,"c":52.28,"v":445500},{"d":"2020-11-30","o":51.96,"h":52.59,"l":51.57,"c":51.89,"v":825500},{"d":"2020-12-01","o":52.8,"h":53.21,"l":52.07,"c":52.46,"v":977900},{"d":"2020-12-02","o":52.19,"h":52.81,"l":52.09,"c":52.54,"v":1004400},{"d":"2020-12-03","o":51,"h":51.43,"l":50.06,"c":50.3,"v":2910400},{"d":"2020-12-04","o":50.89,"h":51.68,"l":50.62,"c":51.33,"v":1307400},{"d":"2020-12-07","o":51.32,"h":51.74,"l":50.91,"c":51.11,"v":972400},{"d":"2020-12-08","o":50.81,"h":51.4,"l":50.77,"c":51.18,"v":1650900},{"d":"2020-12-09","o":51.54,"h":51.85,"l":48.88,"c":49.19,"v":1984100},{"d":"2020-12-10","o":48.86,"h":48.96,"l":47.87,"c":48.61,"v":1629300},{"d":"2020-12-11","o":48.38,"h":49.13,"l":48.08,"c":48.17,"v":1341400},{"d":"2020-12-14","o":48.59,"h":48.68,"l":46.72,"c":46.8,"v":1941200},{"d":"2020-12-15","o":47.23,"h":48.05,"l":46.87,"c":47.88,"v":1446000},{"d":"2020-12-16","o":48.19,"h":48.25,"l":47.15,"c":47.45,"v":1509500},{"d":"2020-12-17","o":47.37,"h":47.93,"l":47.34,"c":47.92,"v":1310500},{"d":"2020-12-18","o":48.21,"h":48.22,"l":47.33,"c":47.78,"v":3267500},{"d":"2020-12-21","o":46.62,"h":48.51,"l":46.61,"c":47.98,"v":1604900},{"d":"2020-12-22","o":48.25,"h":48.61,"l":47.74,"c":47.93,"v":1617400},{"d":"2020-12-23","o":48.3,"h":48.97,"l":48.29,"c":48.55,"v":660100},{"d":"2020-12-24","o":48.43,"h":48.7,"l":48.21,"c":48.66,"v":403700},{"d":"2020-12-28","o":48.78,"h":49.14,"l":48.16,"c":48.21,"v":686300},{"d":"2020-12-29","o":48.33,"h":48.66,"l":47.96,"c":48.49,"v":680400},{"d":"2020-12-30","o":48.57,"h":49.53,"l":48.57,"c":49.47,"v":679300},{"d":"2020-12-31","o":49.34,"h":50.27,"l":49.03,"c":49.78,"v":1115100},{"d":"2021-01-04","o":49.83,"h":50.6,"l":48.76,"c":48.92,"v":1101100},{"d":"2021-01-05","o":48.7,"h":50.58,"l":48.7,"c":50.21,"v":940300},{"d":"2021-01-06","o":51.44,"h":55.28,"l":50.69,"c":54.82,"v":3524900},{"d":"2021-01-07","o":55.2,"h":55.73,"l":54.69,"c":54.98,"v":1238800},{"d":"2021-01-08","o":55.2,"h":55.2,"l":53.53,"c":54.3,"v":1086900},{"d":"2021-01-11","o":53.53,"h":54.79,"l":53.53,"c":54.46,"v":768500},{"d":"2021-01-12","o":54.76,"h":54.97,"l":54.02,"c":54.02,"v":1176900},{"d":"2021-01-13","o":54.04,"h":54.29,"l":53.54,"c":53.75,"v":721100},{"d":"2021-01-14","o":54.22,"h":54.45,"l":53.2,"c":53.96,"v":566800},{"d":"2021-01-15","o":53.72,"h":53.92,"l":52.78,"c":53.73,"v":579000},{"d":"2021-01-19","o":54.28,"h":55.45,"l":54.05,"c":54.94,"v":803000},{"d":"2021-01-20","o":55.3,"h":55.5,"l":54.06,"c":54.71,"v":679300},{"d":"2021-01-21","o":54.65,"h":55,"l":53.46,"c":53.48,"v":610100},{"d":"2021-01-22","o":53.18,"h":53.95,"l":52.62,"c":53.68,"v":468200},{"d":"2021-01-25","o":53.7,"h":53.89,"l":52.43,"c":53.66,"v":513300},{"d":"2021-01-26","o":53.67,"h":53.72,"l":52.33,"c":53.07,"v":556100},{"d":"2021-01-27","o":51.86,"h":51.97,"l":49.81,"c":50.48,"v":1437200},{"d":"2021-01-28","o":51.05,"h":51.75,"l":50.31,"c":50.96,"v":822700},{"d":"2021-01-29","o":50.5,"h":50.97,"l":49.34,"c":50.1,"v":1161000},{"d":"2021-02-01","o":50.74,"h":52.22,"l":50.13,"c":52.08,"v":958100},{"d":"2021-02-02","o":52.98,"h":54.4,"l":52.1,"c":54.14,"v":1289300},{"d":"2021-02-03","o":54.02,"h":54.12,"l":53.28,"c":53.56,"v":727900},{"d":"2021-02-04","o":53.76,"h":54.28,"l":53.48,"c":53.95,"v":514900},{"d":"2021-02-05","o":54.57,"h":54.99,"l":53.85,"c":54.37,"v":666000},{"d":"2021-02-08","o":54.88,"h":55.22,"l":53.82,"c":55.22,"v":793000},{"d":"2021-02-09","o":53.67,"h":55.1,"l":53.05,"c":53.51,"v":1160700},{"d":"2021-02-10","o":53.95,"h":53.95,"l":52.45,"c":52.94,"v":1092500},{"d":"2021-02-11","o":53.38,"h":54.85,"l":53.38,"c":54.61,"v":906100},{"d":"2021-02-12","o":54.44,"h":56.8,"l":54.07,"c":56.02,"v":1488600},{"d":"2021-02-16","o":56.6,"h":58.82,"l":56.4,"c":57.7,"v":2001800},{"d":"2021-02-17","o":58,"h":58.06,"l":56.62,"c":56.98,"v":1183900},{"d":"2021-02-18","o":56.62,"h":56.99,"l":55.12,"c":56.02,"v":792800},{"d":"2021-02-19","o":56.15,"h":57.48,"l":55.99,"c":57.16,"v":724900},{"d":"2021-02-22","o":57.06,"h":58.44,"l":56.84,"c":57.02,"v":1033500},{"d":"2021-02-23","o":56.71,"h":58.04,"l":56.25,"c":57.78,"v":1006900},{"d":"2021-02-24","o":58.03,"h":60.34,"l":58.01,"c":59.88,"v":1888400},{"d":"2021-02-25","o":60,"h":60.59,"l":58.65,"c":59.04,"v":1155200},{"d":"2021-02-26","o":59.03,"h":59.43,"l":57.5,"c":57.89,"v":1080400},{"d":"2021-03-01","o":59.29,"h":59.47,"l":58.32,"c":58.62,"v":786600},{"d":"2021-03-02","o":58.52,"h":58.71,"l":57.6,"c":57.68,"v":822700},{"d":"2021-03-03","o":57.92,"h":58.5,"l":57.07,"c":57.45,"v":748500},{"d":"2021-03-04","o":57.3,"h":57.72,"l":55.49,"c":56.58,"v":667400},{"d":"2021-03-05","o":57.2,"h":58.26,"l":55.3,"c":58.26,"v":811500},{"d":"2021-03-08","o":59.01,"h":59.4,"l":58.04,"c":58.61,"v":585600},{"d":"2021-03-09","o":59.48,"h":60.46,"l":58.65,"c":59.4,"v":911900},{"d":"2021-03-10","o":59.66,"h":60.99,"l":59.5,"c":60.81,"v":1043200},{"d":"2021-03-11","o":61.45,"h":62.23,"l":60.73,"c":60.81,"v":1012800},{"d":"2021-03-12","o":60.66,"h":62.82,"l":60.36,"c":62.7,"v":790900},{"d":"2021-03-15","o":62.46,"h":62.89,"l":61.44,"c":62.56,"v":860600},{"d":"2021-03-16","o":62.55,"h":62.66,"l":61.27,"c":61.39,"v":765000},{"d":"2021-03-17","o":61.48,"h":62.06,"l":60.5,"c":61.89,"v":795800},{"d":"2021-03-18","o":61.97,"h":63.87,"l":61.31,"c":61.63,"v":1282800},{"d":"2021-03-19","o":62.73,"h":63.35,"l":61.12,"c":61.94,"v":2153300},{"d":"2021-03-22","o":61.95,"h":62.25,"l":61.29,"c":61.71,"v":1082800},{"d":"2021-03-23","o":61.06,"h":61.97,"l":59.98,"c":60.29,"v":1084600},{"d":"2021-03-24","o":60.77,"h":62.47,"l":60.77,"c":61.25,"v":1300400},{"d":"2021-03-25","o":60.75,"h":63.3,"l":60.03,"c":62.89,"v":1010500},{"d":"2021-03-26","o":63.49,"h":64.71,"l":62.62,"c":64.44,"v":1219900},{"d":"2021-03-29","o":64.4,"h":65.41,"l":63.17,"c":63.44,"v":1383600},{"d":"2021-03-30","o":63.61,"h":65.33,"l":63.61,"c":65.29,"v":1106800},{"d":"2021-03-31","o":66.02,"h":66.4,"l":64.09,"c":64.11,"v":1478900},{"d":"2021-04-01","o":64.76,"h":65.42,"l":63.92,"c":64.38,"v":1065900},{"d":"2021-04-05","o":65.28,"h":66.06,"l":65.01,"c":65.95,"v":735100},{"d":"2021-04-06","o":65.76,"h":67.31,"l":65.76,"c":66.47,"v":1205200},{"d":"2021-04-07","o":66.54,"h":66.66,"l":65.57,"c":66.03,"v":1512100},{"d":"2021-04-08","o":66.05,"h":66.32,"l":65.04,"c":65.78,"v":716500},{"d":"2021-04-09","o":65.84,"h":66.48,"l":65.7,"c":66.28,"v":660900},{"d":"2021-04-12","o":66.3,"h":66.97,"l":66.26,"c":66.56,"v":696600},{"d":"2021-04-13","o":66.31,"h":66.61,"l":65.63,"c":66.32,"v":703700},{"d":"2021-04-14","o":66.47,"h":67.16,"l":66.36,"c":66.43,"v":667900},{"d":"2021-04-15","o":66.73,"h":67.7,"l":66.38,"c":67.3,"v":1099000},{"d":"2021-04-16","o":67.78,"h":68.21,"l":66.94,"c":67.05,"v":769700},{"d":"2021-04-19","o":67.51,"h":67.77,"l":66.44,"c":66.99,"v":795700},{"d":"2021-04-20","o":66.68,"h":67.06,"l":65.23,"c":66.06,"v":909700},{"d":"2021-04-21","o":66.06,"h":66.96,"l":65.66,"c":66.8,"v":574300},{"d":"2021-04-22","o":67.14,"h":67.33,"l":66.42,"c":66.61,"v":446700},{"d":"2021-04-23","o":66.72,"h":67.54,"l":66.46,"c":67.35,"v":608600},{"d":"2021-04-26","o":67.98,"h":68.07,"l":67.19,"c":67.6,"v":635600},{"d":"2021-04-27","o":67.79,"h":67.9,"l":67.05,"c":67.52,"v":679200},{"d":"2021-04-28","o":67.58,"h":67.58,"l":66.69,"c":66.89,"v":695400},{"d":"2021-04-29","o":67.5,"h":67.56,"l":66.5,"c":67.3,"v":605200},{"d":"2021-04-30","o":66.69,"h":67.76,"l":66.3,"c":66.43,"v":1683200},{"d":"2021-05-03","o":66.91,"h":67.6,"l":66.77,"c":67.08,"v":631800},{"d":"2021-05-04","o":67.02,"h":67.37,"l":66.53,"c":67.06,"v":541700},{"d":"2021-05-05","o":67.29,"h":68.51,"l":66.73,"c":68.18,"v":564100},{"d":"2021-05-06","o":68.36,"h":68.99,"l":67.5,"c":68.97,"v":750400},{"d":"2021-05-07","o":68.51,"h":69.78,"l":67.5,"c":69.11,"v":788600},{"d":"2021-05-10","o":69.6,"h":70.04,"l":68.38,"c":68.54,"v":831800},{"d":"2021-05-11","o":68.16,"h":68.97,"l":66.92,"c":68.6,"v":1522600},{"d":"2021-05-12","o":69.18,"h":69.24,"l":66.29,"c":66.32,"v":803300},{"d":"2021-05-13","o":66.33,"h":67.6,"l":65.76,"c":67.25,"v":584000},{"d":"2021-05-14","o":67.56,"h":67.56,"l":66.79,"c":66.86,"v":937200},{"d":"2021-05-17","o":66.5,"h":66.68,"l":65.45,"c":66.54,"v":645400},{"d":"2021-05-18","o":66.57,"h":66.75,"l":65.02,"c":65.05,"v":659900},{"d":"2021-05-19","o":64.04,"h":64.22,"l":63.26,"c":64.01,"v":964600},{"d":"2021-05-20","o":64.1,"h":64.19,"l":63.14,"c":63.87,"v":949100},{"d":"2021-05-21","o":64.37,"h":65.25,"l":64.37,"c":64.62,"v":601100},{"d":"2021-05-24","o":65,"h":65.09,"l":64.44,"c":64.78,"v":507000},{"d":"2021-05-25","o":64.97,"h":65.5,"l":64.38,"c":64.54,"v":596300},{"d":"2021-05-26","o":64.72,"h":65.16,"l":64.44,"c":64.93,"v":581800},{"d":"2021-05-27","o":65.74,"h":65.97,"l":65.21,"c":65.47,"v":924900},{"d":"2021-05-28","o":65.68,"h":65.8,"l":64.79,"c":65.01,"v":935900},{"d":"2021-06-01","o":65.8,"h":65.89,"l":64.73,"c":64.81,"v":771500},{"d":"2021-06-02","o":64.82,"h":65.01,"l":64.12,"c":64.61,"v":1158800},{"d":"2021-06-03","o":64.24,"h":64.55,"l":63.25,"c":63.79,"v":1100300},{"d":"2021-06-04","o":63.83,"h":64.76,"l":63.83,"c":64.7,"v":653700},{"d":"2021-06-07","o":64.75,"h":64.93,"l":63.79,"c":64.29,"v":480400},{"d":"2021-06-08","o":64.46,"h":65.44,"l":64.04,"c":65.28,"v":765700},{"d":"2021-06-09","o":65.19,"h":65.41,"l":64.44,"c":64.45,"v":797000},{"d":"2021-06-10","o":64.88,"h":65,"l":63.44,"c":63.81,"v":648500},{"d":"2021-06-11","o":64.26,"h":64.8,"l":64.02,"c":64.63,"v":573700},{"d":"2021-06-14","o":64.73,"h":64.97,"l":62.92,"c":63.22,"v":902700},{"d":"2021-06-15","o":63.42,"h":63.74,"l":63.12,"c":63.44,"v":682300},{"d":"2021-06-16","o":63.17,"h":63.45,"l":62.14,"c":62.36,"v":667500},{"d":"2021-06-17","o":62.35,"h":62.58,"l":60.73,"c":61.22,"v":611000},{"d":"2021-06-18","o":60.19,"h":60.77,"l":59.87,"c":59.93,"v":1192700},{"d":"2021-06-21","o":60.4,"h":61.25,"l":60.2,"c":61.11,"v":1023800},{"d":"2021-06-22","o":61.08,"h":61.73,"l":60.31,"c":61.49,"v":769400},{"d":"2021-06-23","o":61.5,"h":62.32,"l":61.36,"c":61.86,"v":562700},{"d":"2021-06-24","o":62.37,"h":64.27,"l":61.99,"c":63.81,"v":941500},{"d":"2021-06-25","o":64.19,"h":64.75,"l":63.88,"c":63.93,"v":1463700},{"d":"2021-06-28","o":64,"h":64.18,"l":63.09,"c":63.67,"v":765200},{"d":"2021-06-29","o":63.98,"h":64.47,"l":63.11,"c":63.54,"v":489700},{"d":"2021-06-30","o":63.16,"h":63.61,"l":63,"c":63.32,"v":812000},{"d":"2021-07-01","o":63.75,"h":64.1,"l":63.39,"c":63.47,"v":450800},{"d":"2021-07-02","o":63.3,"h":63.3,"l":62.41,"c":62.67,"v":592100},{"d":"2021-07-06","o":62.79,"h":62.79,"l":61.32,"c":62.26,"v":650300},{"d":"2021-07-07","o":61.88,"h":62.84,"l":61.88,"c":62.72,"v":478600},{"d":"2021-07-08","o":61.58,"h":62.49,"l":61.17,"c":61.97,"v":602300},{"d":"2021-07-09","o":62.89,"h":63.68,"l":62.58,"c":63.44,"v":563500},{"d":"2021-07-12","o":62.96,"h":63.33,"l":62.52,"c":63.28,"v":518200},{"d":"2021-07-13","o":62.77,"h":62.97,"l":62.31,"c":62.5,"v":563200},{"d":"2021-07-14","o":62.84,"h":63.37,"l":61.31,"c":61.43,"v":583500},{"d":"2021-07-15","o":60.89,"h":61.45,"l":60.32,"c":60.74,"v":844800},{"d":"2021-07-16","o":61.14,"h":61.28,"l":60.19,"c":60.25,"v":572200},{"d":"2021-07-19","o":59.1,"h":59.42,"l":58.36,"c":58.83,"v":803200},{"d":"2021-07-20","o":58.84,"h":61.39,"l":58.69,"c":61.1,"v":758200},{"d":"2021-07-21","o":61.75,"h":62.47,"l":61.6,"c":62.07,"v":764700},{"d":"2021-07-22","o":62.52,"h":62.52,"l":61.62,"c":61.97,"v":441900},{"d":"2021-07-23","o":62.42,"h":62.81,"l":61.98,"c":62.61,"v":335600},{"d":"2021-07-26","o":62.74,"h":63.5,"l":62.07,"c":62.28,"v":761300},{"d":"2021-07-27","o":61.88,"h":62.28,"l":61.56,"c":61.77,"v":461400},{"d":"2021-07-28","o":62.02,"h":63.41,"l":61.23,"c":63,"v":688700},{"d":"2021-07-29","o":63.65,"h":64,"l":62.97,"c":63.51,"v":480200},{"d":"2021-07-30","o":63.03,"h":63.67,"l":62.74,"c":62.96,"v":562300},{"d":"2021-08-02","o":63.33,"h":64.63,"l":62.06,"c":62.07,"v":499700},{"d":"2021-08-03","o":62.41,"h":62.81,"l":61.44,"c":62.78,"v":413900},{"d":"2021-08-04","o":62.2,"h":62.35,"l":61.13,"c":61.14,"v":597000},{"d":"2021-08-05","o":61.6,"h":62.5,"l":61.38,"c":62.04,"v":459300},{"d":"2021-08-06","o":62.62,"h":62.94,"l":62.18,"c":62.65,"v":520100},{"d":"2021-08-09","o":62.37,"h":63.75,"l":62,"c":63.36,"v":874000},{"d":"2021-08-10","o":62.5,"h":64,"l":61.41,"c":62.35,"v":982600},{"d":"2021-08-11","o":62.76,"h":63.56,"l":62.15,"c":63.22,"v":681800},{"d":"2021-08-12","o":64.08,"h":65.32,"l":63.85,"c":64.82,"v":1397700},{"d":"2021-08-13","o":64.97,"h":65.1,"l":63.49,"c":63.71,"v":505100},{"d":"2021-08-16","o":63.42,"h":63.93,"l":62.65,"c":63.3,"v":487500},{"d":"2021-08-17","o":63.01,"h":63.24,"l":62.08,"c":62.73,"v":529400},{"d":"2021-08-18","o":62.73,"h":63.55,"l":62.42,"c":63.19,"v":837700},{"d":"2021-08-19","o":62.7,"h":63.34,"l":61.94,"c":62.68,"v":571100},{"d":"2021-08-20","o":62.57,"h":63,"l":62.13,"c":62.72,"v":484100},{"d":"2021-08-23","o":63.22,"h":63.31,"l":62.55,"c":62.94,"v":545800},{"d":"2021-08-24","o":62.82,"h":64.63,"l":62.82,"c":64.37,"v":862200},{"d":"2021-08-25","o":64.51,"h":66.36,"l":64.34,"c":66,"v":950300},{"d":"2021-08-26","o":66,"h":66.44,"l":65.57,"c":65.71,"v":615000},{"d":"2021-08-27","o":65.63,"h":66.88,"l":65.63,"c":66.82,"v":806600},{"d":"2021-08-30","o":67,"h":67,"l":65.95,"c":66.03,"v":621800},{"d":"2021-08-31","o":66.1,"h":66.27,"l":65.31,"c":65.56,"v":680700},{"d":"2021-09-01","o":65.6,"h":65.75,"l":65.15,"c":65.51,"v":543600},{"d":"2021-09-02","o":66.17,"h":66.8,"l":65.84,"c":66.66,"v":745700},{"d":"2021-09-03","o":66.65,"h":67.23,"l":66.42,"c":66.81,"v":774000},{"d":"2021-09-07","o":66.5,"h":66.9,"l":66.13,"c":66.16,"v":774000},{"d":"2021-09-08","o":66.08,"h":66.18,"l":65.01,"c":65.61,"v":593700},{"d":"2021-09-09","o":65.32,"h":66.34,"l":65.11,"c":65.93,"v":475000},{"d":"2021-09-10","o":66.27,"h":66.34,"l":65.11,"c":65.31,"v":473300},{"d":"2021-09-13","o":65.79,"h":66.44,"l":65.58,"c":65.78,"v":484000},{"d":"2021-09-14","o":65.94,"h":65.94,"l":64.2,"c":64.46,"v":607600},{"d":"2021-09-15","o":64.46,"h":66.68,"l":64.17,"c":66.55,"v":889100},{"d":"2021-09-16","o":66.74,"h":66.74,"l":65.7,"c":65.92,"v":764300},{"d":"2021-09-17","o":66.02,"h":66.44,"l":64.8,"c":65.39,"v":2398900},{"d":"2021-09-20","o":64.03,"h":64.11,"l":61.87,"c":63.1,"v":1030300},{"d":"2021-09-21","o":63.68,"h":63.77,"l":61.65,"c":61.75,"v":938100},{"d":"2021-09-22","o":62.31,"h":63.19,"l":62.31,"c":62.67,"v":563400},{"d":"2021-09-23","o":63.49,"h":66.94,"l":63.48,"c":66.5,"v":1820700},{"d":"2021-09-24","o":66.13,"h":67.17,"l":65.88,"c":67,"v":800100},{"d":"2021-09-27","o":67.16,"h":67.59,"l":66.63,"c":66.76,"v":530900},{"d":"2021-09-28","o":66.25,"h":66.51,"l":64.78,"c":64.96,"v":450700},{"d":"2021-09-29","o":65.01,"h":65.29,"l":63.89,"c":63.9,"v":453600},{"d":"2021-09-30","o":64.37,"h":64.57,"l":63.09,"c":63.15,"v":856400},{"d":"2021-10-01","o":63.5,"h":66.54,"l":63.27,"c":66.14,"v":1034900},{"d":"2021-10-04","o":66.04,"h":67.33,"l":64.08,"c":64.29,"v":1390900},{"d":"2021-10-05","o":64.04,"h":64.62,"l":63.12,"c":63.87,"v":950100},{"d":"2021-10-06","o":62.87,"h":64.03,"l":62.45,"c":63.82,"v":677400},{"d":"2021-10-07","o":64.17,"h":64.91,"l":64.06,"c":64.22,"v":779100},{"d":"2021-10-08","o":64.22,"h":65.08,"l":63.91,"c":63.93,"v":600200},{"d":"2021-10-11","o":63.85,"h":64.19,"l":62.26,"c":62.27,"v":514900},{"d":"2021-10-12","o":62.14,"h":63.17,"l":61.9,"c":62.68,"v":566000},{"d":"2021-10-13","o":62.57,"h":62.98,"l":62.3,"c":62.85,"v":522400},{"d":"2021-10-14","o":63.65,"h":64.18,"l":63.05,"c":63.27,"v":994800},{"d":"2021-10-15","o":63.99,"h":64.18,"l":63.3,"c":63.5,"v":605700},{"d":"2021-10-18","o":62.84,"h":63.48,"l":62.77,"c":63.07,"v":561700},{"d":"2021-10-19","o":63.32,"h":64.7,"l":63.09,"c":64.38,"v":632800},{"d":"2021-10-20","o":64.1,"h":66.25,"l":63.99,"c":65.23,"v":1897800},{"d":"2021-10-21","o":65.29,"h":67.63,"l":65.2,"c":67.59,"v":1108000},{"d":"2021-10-22","o":67.58,"h":68.39,"l":67.16,"c":67.75,"v":526300},{"d":"2021-10-25","o":67.8,"h":69.46,"l":67.47,"c":69.36,"v":752100},{"d":"2021-10-26","o":69.83,"h":69.95,"l":69.05,"c":69.1,"v":795100},{"d":"2021-10-27","o":68.62,"h":68.82,"l":66.95,"c":66.96,"v":529000},{"d":"2021-10-28","o":67.19,"h":69.69,"l":66.98,"c":68.96,"v":904200},{"d":"2021-10-29","o":68.33,"h":69.42,"l":68.17,"c":68.37,"v":515300},{"d":"2021-11-01","o":68.66,"h":70.35,"l":68.46,"c":69.37,"v":1080000},{"d":"2021-11-02","o":69.59,"h":69.59,"l":68.04,"c":68.31,"v":755100},{"d":"2021-11-03","o":68.12,"h":68.2,"l":66.88,"c":68.11,"v":808600},{"d":"2021-11-04","o":68.4,"h":68.81,"l":67.81,"c":68.25,"v":594400},{"d":"2021-11-05","o":69.06,"h":70.56,"l":68.83,"c":69.94,"v":1065900},{"d":"2021-11-08","o":72.3,"h":72.62,"l":70.36,"c":70.98,"v":1454600},{"d":"2021-11-09","o":71.45,"h":71.83,"l":70.53,"c":71.32,"v":685200},{"d":"2021-11-10","o":71.01,"h":71.52,"l":70.03,"c":70.62,"v":723100},{"d":"2021-11-11","o":70.61,"h":71.5,"l":70.43,"c":70.65,"v":691300},{"d":"2021-11-12","o":71.14,"h":71.2,"l":69.96,"c":70.77,"v":1046600},{"d":"2021-11-15","o":73.5,"h":73.86,"l":71.08,"c":72.66,"v":1950800},{"d":"2021-11-16","o":74.58,"h":74.88,"l":72.64,"c":73.24,"v":1006400},{"d":"2021-11-17","o":73.11,"h":73.99,"l":72.31,"c":72.46,"v":1298300},{"d":"2021-11-18","o":72.73,"h":73.06,"l":71.96,"c":72.74,"v":1029900},{"d":"2021-11-19","o":72.63,"h":73.06,"l":72.28,"c":73.03,"v":1095900},{"d":"2021-11-22","o":73.48,"h":74.34,"l":73.05,"c":73.35,"v":1064600},{"d":"2021-11-23","o":73.21,"h":75,"l":73.08,"c":74.75,"v":1411300},{"d":"2021-11-24","o":74.87,"h":75.94,"l":74.72,"c":75.12,"v":782000},{"d":"2021-11-26","o":72.43,"h":73.87,"l":71.81,"c":72.12,"v":929600},{"d":"2021-11-29","o":72.67,"h":73.74,"l":72.26,"c":72.3,"v":890200},{"d":"2021-11-30","o":71.7,"h":72.41,"l":68.91,"c":68.94,"v":1700100},{"d":"2021-12-01","o":70.67,"h":71.38,"l":67.61,"c":67.64,"v":984900},{"d":"2021-12-02","o":68.04,"h":70.49,"l":68,"c":70.11,"v":732400},{"d":"2021-12-03","o":70.12,"h":70.41,"l":68.58,"c":69.67,"v":771200},{"d":"2021-12-06","o":70.59,"h":72.81,"l":70.33,"c":71.78,"v":1134900},{"d":"2021-12-07","o":73,"h":73.64,"l":72.66,"c":72.88,"v":611100},{"d":"2021-12-08","o":72.92,"h":74.15,"l":72.75,"c":74.12,"v":675800},{"d":"2021-12-09","o":73.57,"h":74.43,"l":72.96,"c":73,"v":865700},{"d":"2021-12-10","o":73.33,"h":73.64,"l":72.29,"c":73.02,"v":790500},{"d":"2021-12-13","o":74.03,"h":74.39,"l":72.78,"c":73.46,"v":985200},{"d":"2021-12-14","o":73.17,"h":74.07,"l":72.93,"c":73.28,"v":785300},{"d":"2021-12-15","o":73.1,"h":75.04,"l":73.1,"c":74.7,"v":1588300},{"d":"2021-12-16","o":75.02,"h":76.05,"l":74.06,"c":74.19,"v":1113100},{"d":"2021-12-17","o":73.13,"h":75.22,"l":72.23,"c":73.4,"v":1938900},{"d":"2021-12-20","o":72.23,"h":72.6,"l":70.9,"c":72.41,"v":1091100},{"d":"2021-12-21","o":72.75,"h":74.1,"l":72.4,"c":74.05,"v":622000},{"d":"2021-12-22","o":74.29,"h":75.14,"l":73.98,"c":75.04,"v":433000},{"d":"2021-12-23","o":75.06,"h":76.71,"l":75.06,"c":75.86,"v":596700},{"d":"2021-12-27","o":76.02,"h":76.49,"l":75.5,"c":76.39,"v":386600},{"d":"2021-12-28","o":76.34,"h":76.97,"l":76.34,"c":76.73,"v":280500},{"d":"2021-12-29","o":76.85,"h":77.43,"l":76.52,"c":77.03,"v":590700},{"d":"2021-12-30","o":77.48,"h":78.33,"l":76.83,"c":76.86,"v":427900},{"d":"2021-12-31","o":76.75,"h":77.63,"l":76.27,"c":77.35,"v":376800},{"d":"2022-01-03","o":77.39,"h":78.21,"l":76.43,"c":77.35,"v":399100},{"d":"2022-01-04","o":77.86,"h":78.62,"l":77.36,"c":77.87,"v":739300},{"d":"2022-01-05","o":77.91,"h":78.51,"l":75.77,"c":75.8,"v":565100},{"d":"2022-01-06","o":75.74,"h":76.57,"l":75.38,"c":75.77,"v":533900},{"d":"2022-01-07","o":75.52,"h":75.9,"l":74.44,"c":74.49,"v":553200},{"d":"2022-01-10","o":74.2,"h":74.3,"l":72.58,"c":74.22,"v":646700},{"d":"2022-01-11","o":74.01,"h":75.19,"l":72.82,"c":75.15,"v":453900},{"d":"2022-01-12","o":75.37,"h":75.87,"l":74.42,"c":74.69,"v":352600},{"d":"2022-01-13","o":74.75,"h":75.58,"l":74.2,"c":74.52,"v":406300},{"d":"2022-01-14","o":73.77,"h":74.37,"l":72.95,"c":73.86,"v":472200},{"d":"2022-01-18","o":72.71,"h":73.07,"l":71.17,"c":72.66,"v":817500},{"d":"2022-01-19","o":72.63,"h":72.97,"l":71.22,"c":71.22,"v":432900},{"d":"2022-01-20","o":71.45,"h":73.11,"l":70.62,"c":70.69,"v":478900},{"d":"2022-01-21","o":70.5,"h":71.71,"l":69.04,"c":69.25,"v":878800},{"d":"2022-01-24","o":67.65,"h":70.68,"l":66.79,"c":70.38,"v":724300},{"d":"2022-01-25","o":69.26,"h":69.26,"l":66.45,"c":67.16,"v":1080000},{"d":"2022-01-26","o":67.68,"h":69.32,"l":67.04,"c":68,"v":815200},{"d":"2022-01-27","o":68.26,"h":69.33,"l":66.35,"c":66.74,"v":654400},{"d":"2022-01-28","o":66.61,"h":68.28,"l":65.32,"c":68.26,"v":574200},{"d":"2022-01-31","o":67.53,"h":69.18,"l":67.29,"c":69.13,"v":911500},{"d":"2022-02-01","o":69.51,"h":69.92,"l":68.27,"c":69.85,"v":431600},{"d":"2022-02-02","o":69.97,"h":70.33,"l":69.11,"c":70.03,"v":392600},{"d":"2022-02-03","o":69.5,"h":70.28,"l":69.04,"c":69.13,"v":411300},{"d":"2022-02-04","o":68.41,"h":69.88,"l":68.34,"c":69.24,"v":557300},{"d":"2022-02-07","o":69.34,"h":70.25,"l":69.02,"c":69.38,"v":1043900},{"d":"2022-02-08","o":70.3,"h":73.58,"l":70.3,"c":73.15,"v":1177600},{"d":"2022-02-09","o":73.82,"h":75.15,"l":73.58,"c":74.64,"v":900900},{"d":"2022-02-10","o":73.5,"h":75.1,"l":72.58,"c":72.93,"v":1278300},{"d":"2022-02-11","o":72.86,"h":73.77,"l":72.06,"c":72.4,"v":1086400},{"d":"2022-02-14","o":72.12,"h":72.99,"l":71.14,"c":71.69,"v":926500},{"d":"2022-02-15","o":72.96,"h":73.44,"l":72.51,"c":73.03,"v":642300},{"d":"2022-02-16","o":72.44,"h":74.24,"l":72.44,"c":73.77,"v":671900},{"d":"2022-02-17","o":73.06,"h":73.54,"l":72.47,"c":72.52,"v":504600},{"d":"2022-02-18","o":72.19,"h":73.71,"l":72.19,"c":72.72,"v":674800},{"d":"2022-02-22","o":72.33,"h":73.16,"l":71.35,"c":71.64,"v":718300},{"d":"2022-02-23","o":72.43,"h":72.7,"l":70.7,"c":70.8,"v":648300},{"d":"2022-02-24","o":68.53,"h":73.27,"l":68.05,"c":72.86,"v":898800},{"d":"2022-02-25","o":72.71,"h":74.38,"l":71.61,"c":74.35,"v":853400},{"d":"2022-02-28","o":73.28,"h":73.72,"l":71.7,"c":72.66,"v":1072200},{"d":"2022-03-01","o":72.79,"h":72.91,"l":69.12,"c":69.66,"v":1343600},{"d":"2022-03-02","o":70.25,"h":71.55,"l":70.18,"c":70.86,"v":934600},{"d":"2022-03-03","o":71.57,"h":71.9,"l":70.66,"c":71.46,"v":620000},{"d":"2022-03-04","o":70.33,"h":70.5,"l":68.83,"c":70.2,"v":731400},{"d":"2022-03-07","o":70.19,"h":70.19,"l":68.46,"c":69.24,"v":849600},{"d":"2022-03-08","o":69.66,"h":73.19,"l":69.27,"c":72.56,"v":1556700},{"d":"2022-03-09","o":73.61,"h":74.56,"l":72.78,"c":74.01,"v":1005500},{"d":"2022-03-10","o":73.11,"h":74.96,"l":72.88,"c":74.92,"v":880100},{"d":"2022-03-11","o":75,"h":78.59,"l":75,"c":76.96,"v":1821300},{"d":"2022-03-14","o":77.39,"h":78.48,"l":74.73,"c":75.13,"v":1373200},{"d":"2022-03-15","o":75.04,"h":75.65,"l":74.27,"c":75.65,"v":918500},{"d":"2022-03-16","o":75.66,"h":77.48,"l":74.83,"c":76.91,"v":774100},{"d":"2022-03-17","o":76.28,"h":77.5,"l":76.17,"c":77.48,"v":663200},{"d":"2022-03-18","o":77.2,"h":78.41,"l":76.38,"c":78.05,"v":1685200},{"d":"2022-03-21","o":78.38,"h":79.5,"l":77.53,"c":79.36,"v":835800},{"d":"2022-03-22","o":79.4,"h":79.75,"l":78.43,"c":78.69,"v":574900},{"d":"2022-03-23","o":78.17,"h":78.47,"l":76.76,"c":77.08,"v":691500},{"d":"2022-03-24","o":77.2,"h":78.37,"l":76.71,"c":78.34,"v":585700},{"d":"2022-03-25","o":78.36,"h":79.57,"l":78.21,"c":79.56,"v":487500},{"d":"2022-03-28","o":79.01,"h":79.08,"l":78.11,"c":78.51,"v":519700},{"d":"2022-03-29","o":79.79,"h":79.97,"l":78.43,"c":78.87,"v":694800},{"d":"2022-03-30","o":79.1,"h":79.76,"l":77.92,"c":78.24,"v":361200},{"d":"2022-03-31","o":77.92,"h":78.63,"l":76.77,"c":76.81,"v":690600},{"d":"2022-04-01","o":77.79,"h":78.2,"l":77.3,"c":77.6,"v":785200},{"d":"2022-04-04","o":77.41,"h":77.77,"l":75.66,"c":75.89,"v":716200},{"d":"2022-04-05","o":75.47,"h":76.46,"l":74.89,"c":75.34,"v":693600},{"d":"2022-04-06","o":74.5,"h":75.08,"l":73.69,"c":74.37,"v":706600},{"d":"2022-04-07","o":73.53,"h":76.59,"l":73.42,"c":76.01,"v":1601800},{"d":"2022-04-08","o":76.27,"h":76.47,"l":75.27,"c":75.52,"v":638200},{"d":"2022-04-11","o":75.32,"h":75.6,"l":74.47,"c":74.64,"v":538600},{"d":"2022-04-12","o":75.28,"h":77.03,"l":75.06,"c":75.55,"v":1150100},{"d":"2022-04-13","o":75.02,"h":75.83,"l":74.37,"c":75.79,"v":1129000},{"d":"2022-04-14","o":76.15,"h":76.9,"l":75.88,"c":76.28,"v":384900},{"d":"2022-04-18","o":75.93,"h":77.63,"l":75.71,"c":77.15,"v":499800},{"d":"2022-04-19","o":77.53,"h":78.74,"l":77.41,"c":78.34,"v":353200},{"d":"2022-04-20","o":78.79,"h":79.55,"l":77.81,"c":78.05,"v":1002600},{"d":"2022-04-21","o":78.98,"h":79.19,"l":76.06,"c":76.34,"v":433500},{"d":"2022-04-22","o":75.98,"h":76.05,"l":72.52,"c":72.58,"v":1113500},{"d":"2022-04-25","o":71.95,"h":72.31,"l":70.43,"c":72.24,"v":580600},{"d":"2022-04-26","o":72.06,"h":72.7,"l":71.15,"c":71.17,"v":742300},{"d":"2022-04-27","o":71.7,"h":72.4,"l":70.92,"c":71.59,"v":572000},{"d":"2022-04-28","o":71.89,"h":72.35,"l":70.5,"c":71.75,"v":690200},{"d":"2022-04-29","o":71.17,"h":72.37,"l":70.36,"c":70.56,"v":503600},{"d":"2022-05-02","o":70.39,"h":71.11,"l":68.72,"c":70.4,"v":620900},{"d":"2022-05-03","o":70.32,"h":71.4,"l":69.91,"c":70.8,"v":740900},{"d":"2022-05-04","o":71.29,"h":72.94,"l":70.47,"c":72.79,"v":1231500},{"d":"2022-05-05","o":73,"h":73.14,"l":70.81,"c":71.59,"v":783400},{"d":"2022-05-06","o":71.06,"h":71.31,"l":69.5,"c":71.17,"v":1047500},{"d":"2022-05-09","o":69.6,"h":71.26,"l":65.44,"c":65.76,"v":1083300},{"d":"2022-05-10","o":65.26,"h":66.74,"l":64.16,"c":65.81,"v":1116800},{"d":"2022-05-11","o":65.29,"h":68.15,"l":65.29,"c":65.58,"v":887600},{"d":"2022-05-12","o":64.93,"h":66.1,"l":64.38,"c":65.24,"v":826200},{"d":"2022-05-13","o":66.11,"h":67.4,"l":66.11,"c":66.55,"v":786000},{"d":"2022-05-16","o":66.58,"h":68.61,"l":66.05,"c":67.38,"v":758200},{"d":"2022-05-17","o":67.79,"h":68.78,"l":67.48,"c":68.45,"v":666000},{"d":"2022-05-18","o":68.17,"h":70.1,"l":66.2,"c":66.27,"v":903500},{"d":"2022-05-19","o":65.77,"h":68.51,"l":65.77,"c":67.89,"v":766800},{"d":"2022-05-20","o":68.4,"h":68.8,"l":66.12,"c":67.65,"v":618600},{"d":"2022-05-23","o":68.38,"h":69.39,"l":67.96,"c":69.01,"v":752500},{"d":"2022-05-24","o":68.69,"h":68.87,"l":67.04,"c":68.14,"v":410200},{"d":"2022-05-25","o":68.22,"h":69.21,"l":67.71,"c":68.58,"v":379200},{"d":"2022-05-26","o":68.97,"h":69.95,"l":68.82,"c":69.59,"v":414000},{"d":"2022-05-27","o":69.9,"h":71.29,"l":69.9,"c":71.28,"v":550300},{"d":"2022-05-31","o":70.99,"h":71.02,"l":69.67,"c":69.85,"v":758200},{"d":"2022-06-01","o":70.3,"h":70.76,"l":68.68,"c":69.67,"v":603900},{"d":"2022-06-02","o":69.96,"h":70.71,"l":69.44,"c":70.69,"v":893300},{"d":"2022-06-03","o":70.37,"h":70.52,"l":69.46,"c":70.34,"v":483800},{"d":"2022-06-06","o":71,"h":71.96,"l":70.73,"c":70.78,"v":636800},{"d":"2022-06-07","o":70.5,"h":72.07,"l":70,"c":72.06,"v":1055500},{"d":"2022-06-08","o":72.31,"h":72.31,"l":70.63,"c":70.89,"v":425600},{"d":"2022-06-09","o":70.35,"h":70.77,"l":69.39,"c":69.43,"v":314000},{"d":"2022-06-10","o":68.1,"h":68.69,"l":67.09,"c":67.6,"v":392100},{"d":"2022-06-13","o":65.67,"h":66.17,"l":64.43,"c":64.82,"v":696400},{"d":"2022-06-14","o":64.43,"h":65,"l":63.24,"c":63.99,"v":680200},{"d":"2022-06-15","o":64.71,"h":65.34,"l":63.27,"c":64.46,"v":581500},{"d":"2022-06-16","o":63.19,"h":63.19,"l":60.74,"c":61.26,"v":851700},{"d":"2022-06-17","o":61.76,"h":63.15,"l":61.3,"c":62.04,"v":1013000},{"d":"2022-06-21","o":62.76,"h":64.53,"l":62.43,"c":63.89,"v":845000},{"d":"2022-06-22","o":62.76,"h":64.9,"l":62.76,"c":64.37,"v":1065500},{"d":"2022-06-23","o":64.6,"h":64.68,"l":63.51,"c":64.36,"v":1013500},{"d":"2022-06-24","o":65.01,"h":67.05,"l":65.01,"c":66.89,"v":1445100},{"d":"2022-06-27","o":67.08,"h":67.39,"l":66.22,"c":66.65,"v":488200},{"d":"2022-06-28","o":67.21,"h":67.68,"l":65.2,"c":65.25,"v":442100},{"d":"2022-06-29","o":65.45,"h":65.64,"l":63.75,"c":64.16,"v":419100},{"d":"2022-06-30","o":63.21,"h":65.58,"l":63.05,"c":65.22,"v":610100},{"d":"2022-07-01","o":64.81,"h":65.9,"l":63.66,"c":65.59,"v":623400},{"d":"2022-07-05","o":64.22,"h":64.36,"l":62.05,"c":63.76,"v":636900},{"d":"2022-07-06","o":63.33,"h":64.17,"l":62.11,"c":63.48,"v":838200},{"d":"2022-07-07","o":64.22,"h":65.67,"l":64.1,"c":65.38,"v":687800},{"d":"2022-07-08","o":65.55,"h":65.88,"l":64.7,"c":65.11,"v":357000},{"d":"2022-07-11","o":64.7,"h":65.31,"l":64.12,"c":65.09,"v":438300},{"d":"2022-07-12","o":64.74,"h":65.6,"l":63.78,"c":64.07,"v":540100},{"d":"2022-07-13","o":63.12,"h":64.26,"l":62.69,"c":63.8,"v":630600},{"d":"2022-07-14","o":62.52,"h":62.98,"l":61.96,"c":62.92,"v":336100},{"d":"2022-07-15","o":63.69,"h":64.29,"l":62.6,"c":63.96,"v":321600},{"d":"2022-07-18","o":64.32,"h":64.82,"l":63.03,"c":63.22,"v":365000},{"d":"2022-07-19","o":64.03,"h":66.51,"l":64.03,"c":66.44,"v":433500},{"d":"2022-07-20","o":66.52,"h":67.55,"l":65.94,"c":67.22,"v":553700},{"d":"2022-07-21","o":66.5,"h":68.06,"l":66.5,"c":68.05,"v":489600},{"d":"2022-07-22","o":68.17,"h":68.77,"l":67.18,"c":67.45,"v":761200},{"d":"2022-07-25","o":67.07,"h":68.85,"l":66.61,"c":68.67,"v":425900},{"d":"2022-07-26","o":68.62,"h":69.69,"l":68.4,"c":69.27,"v":563900},{"d":"2022-07-27","o":69.39,"h":70.52,"l":69.16,"c":69.98,"v":473900},{"d":"2022-07-28","o":71,"h":72.27,"l":70.32,"c":71.99,"v":482200},{"d":"2022-07-29","o":71.92,"h":72.36,"l":71.72,"c":72,"v":545300},{"d":"2022-08-01","o":71.41,"h":72.67,"l":70.78,"c":71.77,"v":568700},{"d":"2022-08-02","o":71.72,"h":72.1,"l":70.79,"c":71.46,"v":501800},{"d":"2022-08-03","o":72,"h":72,"l":71.24,"c":71.52,"v":501400},{"d":"2022-08-04","o":71.48,"h":72.04,"l":70.58,"c":71.49,"v":657000},{"d":"2022-08-05","o":70.83,"h":72.31,"l":70.76,"c":71.57,"v":633200},{"d":"2022-08-08","o":71.57,"h":72.59,"l":70.32,"c":70.98,"v":966100},{"d":"2022-08-09","o":72.69,"h":74.78,"l":72.29,"c":72.88,"v":1547700},{"d":"2022-08-10","o":74.19,"h":75.19,"l":74.16,"c":74.72,"v":998600},{"d":"2022-08-11","o":74.93,"h":75.69,"l":74.73,"c":74.95,"v":532900},{"d":"2022-08-12","o":75.52,"h":76.58,"l":75.18,"c":76.57,"v":699600},{"d":"2022-08-15","o":76.1,"h":77.22,"l":75.86,"c":76.89,"v":416400},{"d":"2022-08-16","o":76.71,"h":77.38,"l":76.67,"c":76.99,"v":401500},{"d":"2022-08-17","o":76.38,"h":77.46,"l":76.21,"c":77.39,"v":409200},{"d":"2022-08-18","o":77.54,"h":78,"l":77.14,"c":77.46,"v":389400},{"d":"2022-08-19","o":76.88,"h":76.88,"l":76.16,"c":76.49,"v":315300},{"d":"2022-08-22","o":75.27,"h":75.6,"l":74.75,"c":74.85,"v":404200},{"d":"2022-08-23","o":75.43,"h":76.04,"l":74.82,"c":75.56,"v":325000},{"d":"2022-08-24","o":75.84,"h":76.36,"l":75.56,"c":76.24,"v":371700},{"d":"2022-08-25","o":76.61,"h":77.8,"l":76.27,"c":77.74,"v":402100},{"d":"2022-08-26","o":78.15,"h":78.15,"l":75.69,"c":75.71,"v":357500},{"d":"2022-08-29","o":75.13,"h":75.59,"l":74.7,"c":75.15,"v":438400},{"d":"2022-08-30","o":75.19,"h":75.19,"l":72.99,"c":73.14,"v":495600},{"d":"2022-08-31","o":73.4,"h":73.78,"l":72.76,"c":73.15,"v":438300},{"d":"2022-09-01","o":72.8,"h":73.16,"l":70.87,"c":71.73,"v":546100},{"d":"2022-09-02","o":72.47,"h":73.62,"l":71.33,"c":71.67,"v":462400},{"d":"2022-09-06","o":71.55,"h":72.08,"l":70.72,"c":72.01,"v":526700},{"d":"2022-09-07","o":71.9,"h":73.83,"l":71.81,"c":73.81,"v":418800},{"d":"2022-09-08","o":73.39,"h":74.13,"l":72.87,"c":74.05,"v":664400},{"d":"2022-09-09","o":74.5,"h":75.23,"l":74.19,"c":75.13,"v":347500},{"d":"2022-09-12","o":75.53,"h":75.69,"l":74.46,"c":75.13,"v":481200},{"d":"2022-09-13","o":73.27,"h":73.66,"l":71.82,"c":71.98,"v":837700},{"d":"2022-09-14","o":72.04,"h":72.04,"l":69.96,"c":71.22,"v":829900},{"d":"2022-09-15","o":70.58,"h":71.56,"l":70.13,"c":71.47,"v":792500},{"d":"2022-09-16","o":70.74,"h":71.42,"l":70,"c":71.26,"v":2310700},{"d":"2022-09-19","o":70.71,"h":72.58,"l":70.61,"c":72.41,"v":537200},{"d":"2022-09-20","o":72.31,"h":72.49,"l":71.34,"c":71.73,"v":568600},{"d":"2022-09-21","o":72.45,"h":73.52,"l":70.99,"c":71.04,"v":604600},{"d":"2022-09-22","o":70.89,"h":71.21,"l":70.32,"c":70.48,"v":707600},{"d":"2022-09-23","o":69.63,"h":69.66,"l":67.65,"c":68.4,"v":565500},{"d":"2022-09-26","o":67.98,"h":69,"l":67.4,"c":67.65,"v":806300},{"d":"2022-09-27","o":68.42,"h":68.86,"l":66.84,"c":67.37,"v":737700},{"d":"2022-09-28","o":68.09,"h":70.27,"l":67.99,"c":69.7,"v":662600},{"d":"2022-09-29","o":68.71,"h":69.04,"l":66.47,"c":68.12,"v":727400},{"d":"2022-09-30","o":68.24,"h":70.25,"l":67.9,"c":68.37,"v":819200},{"d":"2022-10-03","o":69.45,"h":70.71,"l":68.71,"c":70.24,"v":485000},{"d":"2022-10-04","o":71.23,"h":72.86,"l":71.22,"c":72.86,"v":492500},{"d":"2022-10-05","o":71.83,"h":73,"l":71.65,"c":72.63,"v":428100},{"d":"2022-10-06","o":72.45,"h":73.41,"l":72.45,"c":73.14,"v":457500},{"d":"2022-10-07","o":72.72,"h":73.03,"l":71.37,"c":72.09,"v":435500},{"d":"2022-10-10","o":72.1,"h":73.01,"l":71.59,"c":71.97,"v":382300},{"d":"2022-10-11","o":71.6,"h":73.19,"l":71.14,"c":72.48,"v":798300},{"d":"2022-10-12","o":72.5,"h":72.5,"l":70.07,"c":70.14,"v":834500},{"d":"2022-10-13","o":68.94,"h":70.86,"l":68.26,"c":70.53,"v":1172600},{"d":"2022-10-14","o":70.94,"h":71.27,"l":68.08,"c":68.45,"v":903600},{"d":"2022-10-17","o":69.08,"h":70.52,"l":69.08,"c":70.38,"v":739800},{"d":"2022-10-18","o":71.89,"h":72.91,"l":71.57,"c":72.18,"v":674500},{"d":"2022-10-19","o":71.47,"h":72.24,"l":71.07,"c":72.19,"v":518800},{"d":"2022-10-20","o":72,"h":72.69,"l":69.28,"c":69.68,"v":600400},{"d":"2022-10-21","o":69.94,"h":71.68,"l":69.46,"c":71.59,"v":626000},{"d":"2022-10-24","o":71.86,"h":72.59,"l":71.05,"c":71.9,"v":608800},{"d":"2022-10-25","o":71.67,"h":72.84,"l":71.64,"c":72.61,"v":650200},{"d":"2022-10-26","o":73,"h":73.68,"l":72.38,"c":72.67,"v":474200},{"d":"2022-10-27","o":73.5,"h":74.69,"l":73.37,"c":73.86,"v":419600},{"d":"2022-10-28","o":74.22,"h":75.82,"l":74.19,"c":75.6,"v":389800},{"d":"2022-10-31","o":75.04,"h":75.61,"l":74.55,"c":75.28,"v":497500},{"d":"2022-11-01","o":75.55,"h":75.78,"l":75.07,"c":75.73,"v":437000},{"d":"2022-11-02","o":75.13,"h":75.89,"l":73.64,"c":73.72,"v":604000},{"d":"2022-11-03","o":72.96,"h":75.43,"l":72.48,"c":74.66,"v":700300},{"d":"2022-11-04","o":76,"h":76.65,"l":74.56,"c":75.87,"v":614600},{"d":"2022-11-07","o":76.43,"h":77.12,"l":75.69,"c":76.63,"v":703100},{"d":"2022-11-08","o":76.38,"h":77.57,"l":75.96,"c":76.73,"v":538800},{"d":"2022-11-09","o":75.62,"h":77.12,"l":74.96,"c":75.25,"v":612500},{"d":"2022-11-10","o":77.18,"h":78.6,"l":76.81,"c":78.49,"v":882900},{"d":"2022-11-11","o":78.51,"h":78.72,"l":77.02,"c":77.65,"v":895200},{"d":"2022-11-14","o":77.18,"h":79.64,"l":76.21,"c":78.21,"v":922100},{"d":"2022-11-15","o":79.61,"h":81.08,"l":78.43,"c":79.81,"v":1041200},{"d":"2022-11-16","o":79.61,"h":79.89,"l":78.46,"c":79.32,"v":735300},{"d":"2022-11-17","o":78.24,"h":78.95,"l":77.98,"c":78.67,"v":538300},{"d":"2022-11-18","o":80,"h":80.39,"l":79.1,"c":79.87,"v":801700},{"d":"2022-11-21","o":79.59,"h":81.93,"l":79.29,"c":81.66,"v":930100},{"d":"2022-11-22","o":82.13,"h":84.26,"l":82.13,"c":83.69,"v":1270800},{"d":"2022-11-23","o":83.66,"h":84.83,"l":83.57,"c":83.89,"v":816800},{"d":"2022-11-25","o":83.98,"h":84.54,"l":83.73,"c":84.1,"v":235800},{"d":"2022-11-28","o":83.41,"h":83.91,"l":82.33,"c":82.49,"v":494400},{"d":"2022-11-29","o":82.32,"h":83.65,"l":82.01,"c":82.61,"v":417000},{"d":"2022-11-30","o":82.78,"h":85.18,"l":82.58,"c":85,"v":771000},{"d":"2022-12-01","o":85.07,"h":85.37,"l":84.18,"c":85.01,"v":1155000},{"d":"2022-12-02","o":84.31,"h":86.94,"l":84.31,"c":85.9,"v":766100},{"d":"2022-12-05","o":85.47,"h":85.68,"l":83.68,"c":84.69,"v":608400},{"d":"2022-12-06","o":85.03,"h":85.64,"l":84.55,"c":85.24,"v":766100},{"d":"2022-12-07","o":85.17,"h":85.57,"l":84.6,"c":84.95,"v":414500},{"d":"2022-12-08","o":85.58,"h":86.34,"l":85.18,"c":85.49,"v":478800},{"d":"2022-12-09","o":85.5,"h":85.8,"l":83.62,"c":83.71,"v":571200},{"d":"2022-12-12","o":84.09,"h":84.66,"l":83.33,"c":84.19,"v":1332100},{"d":"2022-12-13","o":86.05,"h":86.05,"l":84.52,"c":85.35,"v":742300},{"d":"2022-12-14","o":85.31,"h":86.31,"l":84.23,"c":85.02,"v":761400},{"d":"2022-12-15","o":84.17,"h":84.42,"l":83.02,"c":83.67,"v":621800},{"d":"2022-12-16","o":82.75,"h":83.51,"l":81.92,"c":82.77,"v":1836100},{"d":"2022-12-19","o":83.04,"h":83.97,"l":82.63,"c":82.88,"v":689700},{"d":"2022-12-20","o":82.72,"h":84.43,"l":82.2,"c":83.7,"v":941900},{"d":"2022-12-21","o":84.32,"h":85.22,"l":83.89,"c":84.63,"v":596100},{"d":"2022-12-22","o":84.12,"h":84.58,"l":83.09,"c":84.53,"v":715600},{"d":"2022-12-23","o":84.51,"h":85.09,"l":84.17,"c":84.69,"v":516900},{"d":"2022-12-27","o":84.7,"h":85.67,"l":84.53,"c":85.64,"v":470800},{"d":"2022-12-28","o":85.6,"h":86.36,"l":84,"c":84.16,"v":469500},{"d":"2022-12-29","o":84.53,"h":85.54,"l":84.36,"c":85,"v":345600},{"d":"2022-12-30","o":84.67,"h":85.19,"l":84.01,"c":84.93,"v":445800},{"d":"2023-01-03","o":84.86,"h":85.2,"l":83.33,"c":83.71,"v":968500},{"d":"2023-01-04","o":83.73,"h":84.54,"l":83.2,"c":84.09,"v":801600},{"d":"2023-01-05","o":83.96,"h":84.5,"l":80.93,"c":81.2,"v":1126200},{"d":"2023-01-06","o":81.56,"h":83.15,"l":80.83,"c":83.15,"v":857300},{"d":"2023-01-09","o":83.61,"h":84.52,"l":81.96,"c":82.07,"v":1173400},{"d":"2023-01-10","o":81.85,"h":83.65,"l":81.79,"c":83.63,"v":1030400},{"d":"2023-01-11","o":83.97,"h":84.33,"l":83.12,"c":83.99,"v":811800},{"d":"2023-01-12","o":84.84,"h":86.35,"l":84.72,"c":85.87,"v":889900},{"d":"2023-01-13","o":87.8,"h":87.89,"l":84.8,"c":86.4,"v":1277700},{"d":"2023-01-17","o":86.78,"h":88.42,"l":86.31,"c":86.58,"v":1013500},{"d":"2023-01-18","o":86.82,"h":87.02,"l":85.24,"c":85.75,"v":1011300},{"d":"2023-01-19","o":84.88,"h":86,"l":84.75,"c":85.6,"v":1069000},{"d":"2023-01-20","o":86,"h":86.91,"l":85.18,"c":86.75,"v":688200},{"d":"2023-01-23","o":87.13,"h":87.42,"l":85.66,"c":86.11,"v":965200},{"d":"2023-01-24","o":85.33,"h":87.65,"l":85.31,"c":87.49,"v":544900},{"d":"2023-01-25","o":86.9,"h":87.62,"l":86.4,"c":87.06,"v":818200},{"d":"2023-01-26","o":87.54,"h":87.54,"l":86.28,"c":86.75,"v":752300},{"d":"2023-01-27","o":86.59,"h":86.91,"l":85.89,"c":85.95,"v":572900},{"d":"2023-01-30","o":85.4,"h":86.98,"l":85.4,"c":85.64,"v":646400},{"d":"2023-01-31","o":86.1,"h":87.3,"l":85.88,"c":87.27,"v":1125300},{"d":"2023-02-01","o":86.84,"h":87.44,"l":85.86,"c":87.14,"v":966100},{"d":"2023-02-02","o":87.06,"h":87.28,"l":85.87,"c":87.1,"v":796100},{"d":"2023-02-03","o":86.65,"h":88.18,"l":86.18,"c":87.64,"v":1530500},{"d":"2023-02-06","o":87.36,"h":88.42,"l":86.47,"c":88.24,"v":1892800},{"d":"2023-02-07","o":87.37,"h":91.27,"l":87.12,"c":90.58,"v":3098100},{"d":"2023-02-08","o":90.2,"h":91.19,"l":89.63,"c":91.08,"v":1280700},{"d":"2023-02-09","o":91.05,"h":91.96,"l":89.62,"c":90.1,"v":1117200},{"d":"2023-02-10","o":90.35,"h":90.96,"l":88.82,"c":89.81,"v":1213200},{"d":"2023-02-13","o":89.99,"h":90.37,"l":89.66,"c":90.25,"v":981400},{"d":"2023-02-14","o":89.99,"h":91.3,"l":89.51,"c":91.11,"v":1172800},{"d":"2023-02-15","o":90.84,"h":90.84,"l":89.61,"c":90.48,"v":907700},{"d":"2023-02-16","o":89.57,"h":92.16,"l":89.57,"c":90.41,"v":726600},{"d":"2023-02-17","o":90.35,"h":90.38,"l":89.17,"c":89.39,"v":1128900},{"d":"2023-02-21","o":88.9,"h":89.51,"l":87.88,"c":88.78,"v":1077500},{"d":"2023-02-22","o":88.98,"h":89.49,"l":88.06,"c":88.15,"v":835000},{"d":"2023-02-23","o":88.93,"h":89.48,"l":87.63,"c":88.07,"v":852500},{"d":"2023-02-24","o":87.29,"h":88.08,"l":86.55,"c":87.14,"v":1030300},{"d":"2023-02-27","o":87.5,"h":88.04,"l":86.57,"c":86.77,"v":1116000},{"d":"2023-02-28","o":86.78,"h":87.57,"l":86.19,"c":86.36,"v":7506400},{"d":"2023-03-01","o":86.39,"h":88.39,"l":86.37,"c":87.89,"v":1505000},{"d":"2023-03-02","o":87.79,"h":88.66,"l":87.07,"c":88.31,"v":879300},{"d":"2023-03-03","o":88.41,"h":89.98,"l":88.05,"c":89.71,"v":1032500},{"d":"2023-03-06","o":89.68,"h":89.93,"l":88.92,"c":89.28,"v":1284800},{"d":"2023-03-07","o":89.78,"h":91.34,"l":89.42,"c":90.78,"v":1459500},{"d":"2023-03-08","o":90.88,"h":91.11,"l":88.82,"c":89.15,"v":977000},{"d":"2023-03-09","o":89.37,"h":89.78,"l":87.6,"c":87.72,"v":812900},{"d":"2023-03-10","o":87.3,"h":87.3,"l":83.98,"c":84.26,"v":1185000},{"d":"2023-03-13","o":82.92,"h":84.82,"l":82.58,"c":83.72,"v":1188600},{"d":"2023-03-14","o":85.35,"h":86.1,"l":84.27,"c":85.08,"v":1070400},{"d":"2023-03-15","o":83.43,"h":83.43,"l":81.19,"c":82.79,"v":2153300},{"d":"2023-03-16","o":82,"h":83.76,"l":81.74,"c":83.46,"v":1262300},{"d":"2023-03-17","o":82.86,"h":82.96,"l":81.34,"c":82.36,"v":1759500},{"d":"2023-03-20","o":83.12,"h":83.66,"l":82.34,"c":82.56,"v":1046200},{"d":"2023-03-21","o":83.68,"h":84.39,"l":83.29,"c":83.95,"v":1209700},{"d":"2023-03-22","o":83.96,"h":84.28,"l":81.74,"c":81.79,"v":688900},{"d":"2023-03-23","o":81.69,"h":82.87,"l":80.13,"c":80.84,"v":780500},{"d":"2023-03-24","o":79.86,"h":81.35,"l":79.08,"c":81.18,"v":820600},{"d":"2023-03-27","o":82.23,"h":82.64,"l":81.43,"c":81.71,"v":531200},{"d":"2023-03-28","o":81.65,"h":83.3,"l":81.3,"c":83.02,"v":625300},{"d":"2023-03-29","o":83.64,"h":83.64,"l":82.7,"c":83.48,"v":581000},{"d":"2023-03-30","o":84.18,"h":84.42,"l":83.22,"c":83.54,"v":654800},{"d":"2023-03-31","o":84.18,"h":84.5,"l":83.59,"c":84.32,"v":889300},{"d":"2023-04-03","o":84.61,"h":85.18,"l":83.9,"c":84.5,"v":644800},{"d":"2023-04-04","o":84.5,"h":84.5,"l":81.27,"c":81.76,"v":807100},{"d":"2023-04-05","o":81.41,"h":81.99,"l":79.92,"c":80.04,"v":1431700},{"d":"2023-04-06","o":79.97,"h":80.29,"l":79.37,"c":80.27,"v":721600},{"d":"2023-04-10","o":79.95,"h":81.68,"l":79.89,"c":81.33,"v":805800},{"d":"2023-04-11","o":81.59,"h":82,"l":81.33,"c":81.77,"v":559100},{"d":"2023-04-12","o":82.39,"h":82.92,"l":81.64,"c":82.21,"v":662400},{"d":"2023-04-13","o":82.5,"h":82.7,"l":81.36,"c":82.69,"v":578400},{"d":"2023-04-14","o":82.35,"h":83.32,"l":82.05,"c":82.72,"v":491600},{"d":"2023-04-17","o":82.49,"h":83.47,"l":82.15,"c":83.47,"v":437900},{"d":"2023-04-18","o":83.73,"h":83.93,"l":82.42,"c":82.95,"v":478200},{"d":"2023-04-19","o":82.56,"h":82.98,"l":81.99,"c":82.62,"v":535100},{"d":"2023-04-20","o":82.47,"h":83.47,"l":82.33,"c":83.14,"v":462400},{"d":"2023-04-21","o":83.23,"h":83.45,"l":81.93,"c":82.35,"v":434400},{"d":"2023-04-24","o":82.5,"h":83.64,"l":82.4,"c":82.9,"v":394400},{"d":"2023-04-25","o":82.13,"h":82.43,"l":81.45,"c":81.57,"v":417700},{"d":"2023-04-26","o":80.86,"h":81.34,"l":80.18,"c":80.73,"v":709900},{"d":"2023-04-27","o":81.07,"h":82.5,"l":80.69,"c":82.31,"v":564600},{"d":"2023-04-28","o":82.18,"h":83.25,"l":82.18,"c":83.05,"v":478800},{"d":"2023-05-01","o":83.2,"h":84.35,"l":83.2,"c":83.61,"v":584500},{"d":"2023-05-02","o":82.75,"h":83.83,"l":81.45,"c":82.81,"v":553400},{"d":"2023-05-03","o":83,"h":83.45,"l":81.66,"c":81.96,"v":759700},{"d":"2023-05-04","o":81.82,"h":82.2,"l":80.87,"c":81.37,"v":589400},{"d":"2023-05-05","o":81.4,"h":83.89,"l":81.31,"c":83.7,"v":787300},{"d":"2023-05-08","o":84.05,"h":84.25,"l":82.49,"c":82.5,"v":1112500},{"d":"2023-05-09","o":82.17,"h":82.17,"l":78.6,"c":80.15,"v":1446700},{"d":"2023-05-10","o":80.73,"h":80.83,"l":79.03,"c":80.02,"v":852700},{"d":"2023-05-11","o":79.24,"h":79.6,"l":77.24,"c":77.88,"v":1109600},{"d":"2023-05-12","o":78.29,"h":78.99,"l":77.89,"c":78.14,"v":889800},{"d":"2023-05-15","o":78.22,"h":79.7,"l":77.95,"c":79.45,"v":680800},{"d":"2023-05-16","o":79.28,"h":79.36,"l":78.14,"c":78.5,"v":752700},{"d":"2023-05-17","o":78.98,"h":80.05,"l":78.65,"c":79.86,"v":688500},{"d":"2023-05-18","o":79.61,"h":80.01,"l":78.71,"c":79.81,"v":728800},{"d":"2023-05-19","o":80.61,"h":81.04,"l":78.99,"c":79.28,"v":564500},{"d":"2023-05-22","o":79.61,"h":80.38,"l":79.13,"c":79.4,"v":811900},{"d":"2023-05-23","o":78.99,"h":79.72,"l":78.16,"c":78.31,"v":609200},{"d":"2023-05-24","o":78.31,"h":78.31,"l":76.52,"c":76.6,"v":781700},{"d":"2023-05-25","o":76.36,"h":76.89,"l":76,"c":76.66,"v":1095900},{"d":"2023-05-26","o":76.97,"h":77.59,"l":76.55,"c":77.06,"v":870000},{"d":"2023-05-30","o":77.17,"h":77.85,"l":76.3,"c":76.81,"v":769900},{"d":"2023-05-31","o":76.52,"h":78.32,"l":76.52,"c":78.05,"v":6592300},{"d":"2023-06-01","o":78.02,"h":78.45,"l":76.82,"c":77.55,"v":1115500},{"d":"2023-06-02","o":78.46,"h":81.04,"l":77.89,"c":81,"v":1060700},{"d":"2023-06-05","o":80.75,"h":82.08,"l":80.25,"c":81.93,"v":1166000},{"d":"2023-06-06","o":81.99,"h":83.23,"l":81.99,"c":83.06,"v":1138100},{"d":"2023-06-07","o":83.18,"h":84.11,"l":82.8,"c":83.09,"v":1352300},{"d":"2023-06-08","o":82.92,"h":83.22,"l":82.22,"c":83.02,"v":566700},{"d":"2023-06-09","o":82.96,"h":83.57,"l":82.65,"c":83.57,"v":681600},{"d":"2023-06-12","o":83.73,"h":85.45,"l":83.42,"c":84.95,"v":1174700},{"d":"2023-06-13","o":85.3,"h":85.93,"l":84.76,"c":85.21,"v":1019900},{"d":"2023-06-14","o":85.51,"h":86.48,"l":85.14,"c":86.2,"v":1145700},{"d":"2023-06-15","o":86,"h":86.71,"l":85.16,"c":86.31,"v":932300},{"d":"2023-06-16","o":86.83,"h":87.41,"l":86.04,"c":86.67,"v":2080200},{"d":"2023-06-20","o":86,"h":86.48,"l":85.22,"c":86.42,"v":888200},{"d":"2023-06-21","o":85.9,"h":86.83,"l":85.39,"c":86.56,"v":786300},{"d":"2023-06-22","o":86.42,"h":86.42,"l":85.34,"c":85.54,"v":660200},{"d":"2023-06-23","o":84.84,"h":85.95,"l":84.38,"c":84.99,"v":1233900},{"d":"2023-06-26","o":85,"h":86.18,"l":84.66,"c":85.08,"v":980200},{"d":"2023-06-27","o":85.24,"h":86.02,"l":84.98,"c":85.71,"v":961500},{"d":"2023-06-28","o":85.7,"h":85.73,"l":82.97,"c":83.13,"v":1329400},{"d":"2023-06-29","o":82.94,"h":84.79,"l":82.9,"c":84.77,"v":679700},{"d":"2023-06-30","o":85.22,"h":85.22,"l":84.36,"c":84.69,"v":814600},{"d":"2023-07-03","o":84.26,"h":86.04,"l":84.06,"c":85.72,"v":405000},{"d":"2023-07-05","o":84.99,"h":85.54,"l":84.01,"c":85.14,"v":710600},{"d":"2023-07-06","o":84.63,"h":85.53,"l":84.36,"c":85.47,"v":831400},{"d":"2023-07-07","o":85.14,"h":86.62,"l":85.14,"c":85.81,"v":935800},{"d":"2023-07-10","o":85.8,"h":86.89,"l":85.48,"c":86.49,"v":801800},{"d":"2023-07-11","o":86.75,"h":87.56,"l":86.4,"c":87.31,"v":559600},{"d":"2023-07-12","o":88.16,"h":88.21,"l":86.74,"c":86.9,"v":469700},{"d":"2023-07-13","o":86.96,"h":87.83,"l":86.78,"c":87.61,"v":460400},{"d":"2023-07-14","o":87.73,"h":87.73,"l":85.86,"c":86.64,"v":427700},{"d":"2023-07-17","o":86.79,"h":87.49,"l":86.52,"c":87.32,"v":420800},{"d":"2023-07-18","o":87.43,"h":88.65,"l":87.18,"c":88.32,"v":474900},{"d":"2023-07-19","o":88.3,"h":88.88,"l":87.47,"c":88.7,"v":518100},{"d":"2023-07-20","o":89.15,"h":89.15,"l":88.09,"c":88.94,"v":460600},{"d":"2023-07-21","o":89.4,"h":89.4,"l":88.31,"c":88.44,"v":506500},{"d":"2023-07-24","o":88.22,"h":88.49,"l":87.15,"c":87.86,"v":439300},{"d":"2023-07-25","o":87.36,"h":88.82,"l":87.1,"c":88.32,"v":387000},{"d":"2023-07-26","o":88.14,"h":88.88,"l":87.33,"c":87.64,"v":556700},{"d":"2023-07-27","o":87.5,"h":87.57,"l":85.08,"c":86.37,"v":625100},{"d":"2023-07-28","o":86.37,"h":87.13,"l":86.15,"c":86.99,"v":418800},{"d":"2023-07-31","o":87.28,"h":87.77,"l":86.78,"c":87,"v":436500},{"d":"2023-08-01","o":86.98,"h":87.58,"l":86.5,"c":87.5,"v":443200},{"d":"2023-08-02","o":87.11,"h":88,"l":86.85,"c":87.35,"v":521100},{"d":"2023-08-03","o":86.97,"h":87.73,"l":86.37,"c":86.82,"v":689100},{"d":"2023-08-04","o":87.26,"h":87.52,"l":85.32,"c":86.52,"v":601300},{"d":"2023-08-07","o":86.85,"h":87.98,"l":86.85,"c":87.05,"v":1140200},{"d":"2023-08-08","o":84.99,"h":85.64,"l":81.65,"c":85.4,"v":1084900},{"d":"2023-08-09","o":85.56,"h":86.21,"l":84.36,"c":85.57,"v":583000},{"d":"2023-08-10","o":85.59,"h":87.61,"l":85.5,"c":87.38,"v":782100},{"d":"2023-08-11","o":87.37,"h":88.97,"l":86.97,"c":88.43,"v":1077900},{"d":"2023-08-14","o":88.3,"h":89.93,"l":87.97,"c":89.86,"v":910500},{"d":"2023-08-15","o":89.42,"h":89.42,"l":87.72,"c":87.88,"v":642000},{"d":"2023-08-16","o":87.85,"h":88.67,"l":87.46,"c":87.48,"v":455700},{"d":"2023-08-17","o":87.65,"h":88.18,"l":86.1,"c":86.13,"v":530800},{"d":"2023-08-18","o":85.66,"h":87.27,"l":85.52,"c":86.89,"v":547500},{"d":"2023-08-21","o":87,"h":87.32,"l":85.9,"c":86.86,"v":687100},{"d":"2023-08-22","o":87.23,"h":87.85,"l":87,"c":87.35,"v":634500},{"d":"2023-08-23","o":87.76,"h":88.8,"l":87.32,"c":88.2,"v":676200},{"d":"2023-08-24","o":87.86,"h":88.43,"l":86.22,"c":86.25,"v":442400},{"d":"2023-08-25","o":86.8,"h":87.59,"l":86.34,"c":86.87,"v":418800},{"d":"2023-08-28","o":87.19,"h":88.36,"l":87.04,"c":88.12,"v":544400},{"d":"2023-08-29","o":87.79,"h":87.93,"l":87.07,"c":87.72,"v":439000},{"d":"2023-08-30","o":87.97,"h":88.56,"l":87.65,"c":88.04,"v":566600},{"d":"2023-08-31","o":88.4,"h":88.69,"l":87.41,"c":87.75,"v":1336300},{"d":"2023-09-01","o":88.15,"h":89.37,"l":88.09,"c":88.57,"v":476800},{"d":"2023-09-05","o":87.8,"h":87.83,"l":85.95,"c":86.72,"v":551600},{"d":"2023-09-06","o":86.75,"h":87.18,"l":85.15,"c":85.48,"v":682900},{"d":"2023-09-07","o":85.12,"h":85.55,"l":84.35,"c":84.93,"v":628600},{"d":"2023-09-08","o":85.07,"h":85.24,"l":84.5,"c":84.87,"v":320200},{"d":"2023-09-11","o":85.1,"h":85.64,"l":84.89,"c":85.28,"v":521800},{"d":"2023-09-12","o":85.3,"h":86.3,"l":84.89,"c":85.5,"v":606200},{"d":"2023-09-13","o":85.26,"h":85.56,"l":82.33,"c":82.58,"v":1058200},{"d":"2023-09-14","o":83.25,"h":84.1,"l":83.01,"c":84,"v":761900},{"d":"2023-09-15","o":83.52,"h":84.48,"l":83.09,"c":83.93,"v":1749800},{"d":"2023-09-18","o":84.21,"h":85.7,"l":84.01,"c":84.72,"v":594700},{"d":"2023-09-19","o":84.75,"h":85.35,"l":83.44,"c":83.61,"v":1084400},{"d":"2023-09-20","o":83.62,"h":84.91,"l":83.32,"c":83.57,"v":972600},{"d":"2023-09-21","o":83.11,"h":83.39,"l":81.78,"c":81.79,"v":709500},{"d":"2023-09-22","o":81.8,"h":82.68,"l":81.8,"c":82.01,"v":782300},{"d":"2023-09-25","o":81.66,"h":82.43,"l":81.59,"c":81.98,"v":792500},{"d":"2023-09-26","o":81.53,"h":82.36,"l":81.53,"c":81.75,"v":730200},{"d":"2023-09-27","o":82.22,"h":83.91,"l":82.03,"c":83.56,"v":797100},{"d":"2023-09-28","o":83.68,"h":84.77,"l":83.48,"c":83.61,"v":499200},{"d":"2023-09-29","o":84.15,"h":84.25,"l":82.71,"c":83.04,"v":681500},{"d":"2023-10-02","o":82.73,"h":83.03,"l":80.69,"c":81.06,"v":492100},{"d":"2023-10-03","o":80.56,"h":81.15,"l":79.43,"c":79.58,"v":546000},{"d":"2023-10-04","o":79.18,"h":80.96,"l":79.01,"c":80.89,"v":806800},{"d":"2023-10-05","o":80.92,"h":81.08,"l":80.29,"c":80.7,"v":481500},{"d":"2023-10-06","o":80.31,"h":82.32,"l":80.31,"c":82.04,"v":374700},{"d":"2023-10-09","o":81.76,"h":82.79,"l":81.68,"c":82.58,"v":255100},{"d":"2023-10-10","o":82.67,"h":83.51,"l":82.35,"c":82.87,"v":512600},{"d":"2023-10-11","o":82.94,"h":83.87,"l":82.3,"c":83.78,"v":355200},{"d":"2023-10-12","o":84.21,"h":84.21,"l":82.04,"c":82.61,"v":397200},{"d":"2023-10-13","o":82.74,"h":82.84,"l":79.96,"c":80.75,"v":650800},{"d":"2023-10-16","o":80.76,"h":82.48,"l":80.76,"c":82.28,"v":568800},{"d":"2023-10-17","o":81.84,"h":83.97,"l":81.59,"c":83.75,"v":633900},{"d":"2023-10-18","o":82.92,"h":82.92,"l":79.93,"c":79.96,"v":562700},{"d":"2023-10-19","o":79.83,"h":80.46,"l":78.01,"c":78.11,"v":781800},{"d":"2023-10-20","o":78.27,"h":78.33,"l":77.25,"c":77.98,"v":770600},{"d":"2023-10-23","o":77.78,"h":78.13,"l":76.53,"c":76.7,"v":723400},{"d":"2023-10-24","o":76.71,"h":77.51,"l":75.77,"c":76.1,"v":478200},{"d":"2023-10-25","o":75.84,"h":76.3,"l":75.39,"c":76.22,"v":523200},{"d":"2023-10-26","o":76.59,"h":77.06,"l":75.86,"c":76.28,"v":385700},{"d":"2023-10-27","o":76.35,"h":76.47,"l":74.4,"c":74.81,"v":581900},{"d":"2023-10-30","o":74.82,"h":75.83,"l":74.52,"c":75.55,"v":451800},{"d":"2023-10-31","o":75.65,"h":76.85,"l":75.42,"c":76.55,"v":434100},{"d":"2023-11-01","o":76.58,"h":77.04,"l":75.19,"c":76.17,"v":637500},{"d":"2023-11-02","o":77.22,"h":78.16,"l":76.95,"c":77.8,"v":522600},{"d":"2023-11-03","o":78.99,"h":79.72,"l":78.95,"c":79.01,"v":591900},{"d":"2023-11-06","o":78.85,"h":79.79,"l":78.08,"c":78.9,"v":475900},{"d":"2023-11-07","o":78.5,"h":78.65,"l":77.78,"c":78.34,"v":639300},{"d":"2023-11-08","o":78.5,"h":78.95,"l":77.84,"c":78.27,"v":621200},{"d":"2023-11-09","o":78.96,"h":79.32,"l":78.11,"c":78.14,"v":649200},{"d":"2023-11-10","o":79,"h":80.64,"l":78.55,"c":80.31,"v":994300},{"d":"2023-11-13","o":80.37,"h":81.25,"l":79.95,"c":80.47,"v":1352100},{"d":"2023-11-14","o":84.01,"h":86.66,"l":83.1,"c":86.4,"v":1535300},{"d":"2023-11-15","o":86.88,"h":88.14,"l":86.4,"c":87.11,"v":967100},{"d":"2023-11-16","o":86.76,"h":87.26,"l":85.87,"c":86.99,"v":767300},{"d":"2023-11-17","o":87.25,"h":87.97,"l":86.79,"c":86.98,"v":671900},{"d":"2023-11-20","o":86.67,"h":87.51,"l":86.29,"c":86.86,"v":556800},{"d":"2023-11-21","o":86.81,"h":87.7,"l":86.75,"c":86.87,"v":635200},{"d":"2023-11-22","o":87.05,"h":88.29,"l":86.55,"c":87.47,"v":676600},{"d":"2023-11-24","o":87.21,"h":88.23,"l":87.21,"c":87.59,"v":283900},{"d":"2023-11-27","o":87.33,"h":89.1,"l":87.01,"c":88.62,"v":830600},{"d":"2023-11-28","o":88.19,"h":88.61,"l":87.23,"c":87.4,"v":721000},{"d":"2023-11-29","o":88.05,"h":88.12,"l":87.51,"c":87.8,"v":940900},{"d":"2023-11-30","o":88.01,"h":88.9,"l":87.53,"c":88.86,"v":1970700},{"d":"2023-12-01","o":88.72,"h":89.97,"l":88.14,"c":89.54,"v":896600},{"d":"2023-12-04","o":89.15,"h":90.63,"l":88.89,"c":90.6,"v":827600},{"d":"2023-12-05","o":90.38,"h":90.98,"l":89.68,"c":90.63,"v":858700},{"d":"2023-12-06","o":91,"h":91.8,"l":90.63,"c":90.83,"v":573200},{"d":"2023-12-07","o":90.59,"h":91.99,"l":90.31,"c":91.5,"v":895600},{"d":"2023-12-08","o":91.5,"h":92.38,"l":91.03,"c":91.23,"v":478400},{"d":"2023-12-11","o":91.29,"h":91.61,"l":90.13,"c":91.59,"v":932200},{"d":"2023-12-12","o":91.66,"h":93.07,"l":91.26,"c":92.22,"v":884700},{"d":"2023-12-13","o":92.1,"h":92.97,"l":91.31,"c":92.7,"v":963200},{"d":"2023-12-14","o":92.79,"h":93.88,"l":92.35,"c":93.29,"v":1318300},{"d":"2023-12-15","o":93.07,"h":93.31,"l":91.96,"c":92.28,"v":1819700},{"d":"2023-12-18","o":92.29,"h":93.3,"l":91.87,"c":92.91,"v":715800},{"d":"2023-12-19","o":93.15,"h":94.01,"l":92.51,"c":93.45,"v":1177300},{"d":"2023-12-20","o":92.74,"h":93.73,"l":91.28,"c":91.34,"v":601400},{"d":"2023-12-21","o":92.1,"h":92.79,"l":91.7,"c":92.65,"v":464000},{"d":"2023-12-22","o":92.74,"h":92.9,"l":91.99,"c":92.09,"v":459900},{"d":"2023-12-26","o":92.38,"h":92.79,"l":92.1,"c":92.24,"v":515000},{"d":"2023-12-27","o":92.15,"h":92.79,"l":92.15,"c":92.55,"v":360000},{"d":"2023-12-28","o":92.34,"h":93.11,"l":92.17,"c":92.91,"v":337300},{"d":"2023-12-29","o":92.82,"h":93.15,"l":92.25,"c":92.43,"v":338800},{"d":"2024-01-02","o":91.75,"h":92.57,"l":91.08,"c":91.58,"v":552100},{"d":"2024-01-03","o":90.45,"h":90.5,"l":88.99,"c":89.17,"v":471400},{"d":"2024-01-04","o":89.2,"h":89.53,"l":88.67,"c":88.79,"v":457400},{"d":"2024-01-05","o":88.59,"h":89.75,"l":88.11,"c":88.72,"v":1252800},{"d":"2024-01-08","o":88.85,"h":89.06,"l":88.18,"c":89.06,"v":652100},{"d":"2024-01-09","o":88.35,"h":88.58,"l":87.24,"c":88.35,"v":1016200},{"d":"2024-01-10","o":88.46,"h":89.35,"l":87.89,"c":89.33,"v":892400},{"d":"2024-01-11","o":88.78,"h":89.67,"l":88.45,"c":89.56,"v":977600},{"d":"2024-01-12","o":90.19,"h":90.66,"l":89.58,"c":90.51,"v":788700},{"d":"2024-01-16","o":89.77,"h":90.09,"l":88.61,"c":88.83,"v":893600},{"d":"2024-01-17","o":87.92,"h":88.72,"l":87.39,"c":87.41,"v":486900},{"d":"2024-01-18","o":87.8,"h":88.93,"l":87.8,"c":88.45,"v":435300},{"d":"2024-01-19","o":88.54,"h":88.86,"l":87.61,"c":88.5,"v":908900},{"d":"2024-01-22","o":88.51,"h":89.11,"l":88.42,"c":88.78,"v":456200},{"d":"2024-01-23","o":89.26,"h":89.26,"l":87.43,"c":88.26,"v":666500},{"d":"2024-01-24","o":88.85,"h":89.16,"l":87.78,"c":88.17,"v":627000},{"d":"2024-01-25","o":89.07,"h":89.44,"l":88.23,"c":88.75,"v":422600},{"d":"2024-01-26","o":89.01,"h":89.51,"l":88.84,"c":89.36,"v":409600},{"d":"2024-01-29","o":89.16,"h":89.8,"l":88.83,"c":89.62,"v":622700},{"d":"2024-01-30","o":89.32,"h":89.92,"l":88.66,"c":89.7,"v":916400},{"d":"2024-01-31","o":89.88,"h":89.88,"l":88.14,"c":88.19,"v":814500},{"d":"2024-02-01","o":88.61,"h":89.97,"l":88.33,"c":89.73,"v":2019200},{"d":"2024-02-02","o":89.32,"h":90.94,"l":88.75,"c":90.24,"v":1122200},{"d":"2024-02-05","o":88.86,"h":89.55,"l":88.07,"c":88.75,"v":975500},{"d":"2024-02-06","o":88.87,"h":89.97,"l":85.47,"c":88.59,"v":1589900},{"d":"2024-02-07","o":89.36,"h":89.36,"l":86.77,"c":87.33,"v":1140100},{"d":"2024-02-08","o":87.34,"h":88.86,"l":87.14,"c":88.49,"v":929600},{"d":"2024-02-09","o":88.52,"h":89.55,"l":88.52,"c":89.54,"v":600300},{"d":"2024-02-12","o":89.57,"h":90.25,"l":89.41,"c":90.17,"v":636800},{"d":"2024-02-13","o":88.84,"h":90.44,"l":88.38,"c":88.81,"v":728600},{"d":"2024-02-14","o":89.53,"h":89.85,"l":88.9,"c":89.84,"v":472700},{"d":"2024-02-15","o":90.36,"h":91,"l":90.13,"c":90.7,"v":514300},{"d":"2024-02-16","o":90.49,"h":90.87,"l":89.14,"c":89.19,"v":574200},{"d":"2024-02-20","o":88.45,"h":88.54,"l":87.08,"c":87.85,"v":740700},{"d":"2024-02-21","o":87.98,"h":88.43,"l":87.46,"c":88.11,"v":549800},{"d":"2024-02-22","o":88.79,"h":89.82,"l":88.38,"c":89.23,"v":409500},{"d":"2024-02-23","o":89.25,"h":89.71,"l":88.31,"c":89.53,"v":544800},{"d":"2024-02-26","o":89.26,"h":90.23,"l":89.06,"c":89.47,"v":366100},{"d":"2024-02-27","o":89.9,"h":90.36,"l":89.09,"c":89.4,"v":479200},{"d":"2024-02-28","o":89.33,"h":89.96,"l":89,"c":89.21,"v":529900},{"d":"2024-02-29","o":89.42,"h":90.04,"l":88.46,"c":88.83,"v":1423500},{"d":"2024-03-01","o":88.9,"h":89.65,"l":88.63,"c":89.38,"v":551600},{"d":"2024-03-04","o":89.54,"h":89.97,"l":89.17,"c":89.81,"v":534200},{"d":"2024-03-05","o":89.46,"h":89.83,"l":88.28,"c":88.57,"v":599800},{"d":"2024-03-06","o":89.12,"h":89.89,"l":88.93,"c":89.44,"v":620500},{"d":"2024-03-07","o":89.74,"h":91.1,"l":89.62,"c":90.61,"v":678200},{"d":"2024-03-08","o":91.01,"h":91.94,"l":90.84,"c":91.73,"v":720200},{"d":"2024-03-11","o":91.3,"h":91.55,"l":89.96,"c":91.35,"v":532100},{"d":"2024-03-12","o":91.27,"h":92,"l":90.76,"c":91.89,"v":546300},{"d":"2024-03-13","o":91.61,"h":92.23,"l":91.19,"c":91.44,"v":502400},{"d":"2024-03-14","o":91.81,"h":92.29,"l":90.09,"c":90.85,"v":700700},{"d":"2024-03-15","o":90.37,"h":91.9,"l":90.37,"c":91.58,"v":2169700},{"d":"2024-03-18","o":91.54,"h":92.74,"l":91.29,"c":91.59,"v":909600},{"d":"2024-03-19","o":91.77,"h":93.78,"l":91.3,"c":93.66,"v":998400},{"d":"2024-03-20","o":93.63,"h":95.93,"l":93.63,"c":95.61,"v":1238600},{"d":"2024-03-21","o":96.67,"h":98.47,"l":96.13,"c":98.4,"v":1181100},{"d":"2024-03-22","o":98.45,"h":98.64,"l":97.23,"c":97.61,"v":694700},{"d":"2024-03-25","o":97.71,"h":97.97,"l":95.4,"c":95.85,"v":1440500},{"d":"2024-03-26","o":96.21,"h":97.36,"l":96.11,"c":96.86,"v":683300},{"d":"2024-03-27","o":97.56,"h":97.75,"l":96.53,"c":97.31,"v":539100},{"d":"2024-03-28","o":97.28,"h":98.72,"l":97.09,"c":98.08,"v":830900},{"d":"2024-04-01","o":98,"h":98.69,"l":97.22,"c":97.74,"v":509800},{"d":"2024-04-02","o":97,"h":97.37,"l":96.54,"c":97,"v":527200},{"d":"2024-04-03","o":96.81,"h":97.96,"l":96.69,"c":97.78,"v":569700},{"d":"2024-04-04","o":98.57,"h":98.65,"l":96.55,"c":97.07,"v":627900},{"d":"2024-04-05","o":97.17,"h":97.8,"l":96.71,"c":97.39,"v":563000},{"d":"2024-04-08","o":98,"h":98.17,"l":97.35,"c":97.71,"v":420100},{"d":"2024-04-09","o":98.01,"h":98.34,"l":95.94,"c":96.14,"v":490600},{"d":"2024-04-10","o":94.61,"h":96.09,"l":94.26,"c":94.97,"v":406700},{"d":"2024-04-11","o":95.2,"h":95.93,"l":94.38,"c":95.5,"v":342900},{"d":"2024-04-12","o":95.1,"h":95.44,"l":93.23,"c":93.61,"v":381400},{"d":"2024-04-15","o":94.89,"h":95.01,"l":93.12,"c":93.69,"v":1154000},{"d":"2024-04-16","o":93.58,"h":94.3,"l":92.58,"c":93.92,"v":778900},{"d":"2024-04-17","o":94.14,"h":94.31,"l":92.21,"c":92.53,"v":731000},{"d":"2024-04-18","o":92.93,"h":94.05,"l":92.62,"c":93.24,"v":596400},{"d":"2024-04-19","o":93.25,"h":93.66,"l":92.76,"c":93.35,"v":535500},{"d":"2024-04-22","o":94.16,"h":94.17,"l":92.62,"c":92.65,"v":454700},{"d":"2024-04-23","o":93.25,"h":94.64,"l":92.57,"c":93.88,"v":625600},{"d":"2024-04-24","o":93.86,"h":94.66,"l":93.49,"c":94.01,"v":577100},{"d":"2024-04-25","o":93.63,"h":94.22,"l":92.76,"c":93.59,"v":815700},{"d":"2024-04-26","o":93.58,"h":94.62,"l":93.34,"c":94.05,"v":613100},{"d":"2024-04-29","o":94.46,"h":95.41,"l":93.68,"c":93.98,"v":523900},{"d":"2024-04-30","o":93.47,"h":94.34,"l":92.34,"c":92.36,"v":538400},{"d":"2024-05-01","o":92.37,"h":93.94,"l":92.04,"c":92.91,"v":422400},{"d":"2024-05-02","o":93,"h":94.25,"l":92.31,"c":94.23,"v":486300},{"d":"2024-05-03","o":95.33,"h":95.33,"l":94.19,"c":94.72,"v":654300},{"d":"2024-05-06","o":95.66,"h":97.08,"l":95.66,"c":96.29,"v":981500},{"d":"2024-05-07","o":96.07,"h":96.9,"l":91.26,"c":93.14,"v":1900400},{"d":"2024-05-08","o":93.2,"h":94.37,"l":91.81,"c":92.27,"v":810000},{"d":"2024-05-09","o":92.24,"h":93.36,"l":91.8,"c":92.7,"v":775300},{"d":"2024-05-10","o":93.51,"h":94.4,"l":93,"c":93.05,"v":749100},{"d":"2024-05-13","o":93.27,"h":93.34,"l":91.77,"c":92,"v":435100},{"d":"2024-05-14","o":92.51,"h":92.59,"l":91.1,"c":91.44,"v":668600},{"d":"2024-05-15","o":91.97,"h":92.34,"l":91.03,"c":91.09,"v":641700},{"d":"2024-05-16","o":90.94,"h":90.94,"l":89.46,"c":89.61,"v":789600},{"d":"2024-05-17","o":89.65,"h":90.08,"l":89.29,"c":89.62,"v":594700},{"d":"2024-05-20","o":89.63,"h":89.91,"l":89.35,"c":89.57,"v":403200},{"d":"2024-05-21","o":89,"h":90.14,"l":88.55,"c":90.14,"v":706000},{"d":"2024-05-22","o":89.89,"h":90.55,"l":88.58,"c":89.24,"v":723800},{"d":"2024-05-23","o":89.67,"h":89.93,"l":88.84,"c":89.25,"v":818000},{"d":"2024-05-24","o":89.77,"h":90.01,"l":88.68,"c":89,"v":611000},{"d":"2024-05-28","o":89.1,"h":89.42,"l":86.11,"c":86.47,"v":1089200},{"d":"2024-05-29","o":85.79,"h":85.93,"l":85.18,"c":85.49,"v":825700},{"d":"2024-05-30","o":85.47,"h":86.58,"l":84.82,"c":85.86,"v":905500},{"d":"2024-05-31","o":86.04,"h":87.38,"l":84.98,"c":87.34,"v":3643600},{"d":"2024-06-03","o":87.52,"h":87.87,"l":84.91,"c":85.72,"v":793200},{"d":"2024-06-04","o":85.72,"h":85.88,"l":84.56,"c":85.09,"v":819700},{"d":"2024-06-05","o":85.44,"h":86.31,"l":84.73,"c":86.25,"v":666600},{"d":"2024-06-06","o":85.91,"h":86.3,"l":85.03,"c":85.35,"v":435800},{"d":"2024-06-07","o":85.25,"h":86,"l":84.78,"c":85.8,"v":949700},{"d":"2024-06-10","o":85.28,"h":86.53,"l":84.81,"c":85.76,"v":590500},{"d":"2024-06-11","o":85.17,"h":86.08,"l":84.77,"c":86.03,"v":488400},{"d":"2024-06-12","o":86.93,"h":88.35,"l":86.54,"c":87.93,"v":689900},{"d":"2024-06-13","o":87.64,"h":87.95,"l":86.89,"c":87.53,"v":958100},{"d":"2024-06-14","o":86.6,"h":87.17,"l":85.79,"c":86.59,"v":652800},{"d":"2024-06-17","o":86.42,"h":88.88,"l":86.14,"c":88.49,"v":572900},{"d":"2024-06-18","o":88.67,"h":88.94,"l":87.76,"c":88.45,"v":573100},{"d":"2024-06-20","o":88.54,"h":89.52,"l":88.38,"c":88.91,"v":680300},{"d":"2024-06-21","o":88.69,"h":89.91,"l":87.78,"c":89.78,"v":1029400},{"d":"2024-06-24","o":90.25,"h":91.9,"l":90.01,"c":91.1,"v":835700},{"d":"2024-06-25","o":90.87,"h":91.12,"l":88.54,"c":89.26,"v":708300},{"d":"2024-06-26","o":88.77,"h":89.06,"l":88.17,"c":88.59,"v":759500},{"d":"2024-06-27","o":88.92,"h":89.46,"l":88.17,"c":88.89,"v":1325000},{"d":"2024-06-28","o":88.67,"h":89.51,"l":87.55,"c":88.14,"v":1025100},{"d":"2024-07-01","o":88.24,"h":88.4,"l":85.41,"c":85.68,"v":940700},{"d":"2024-07-02","o":85.69,"h":86.11,"l":85.07,"c":85.64,"v":784600},{"d":"2024-07-03","o":85.56,"h":86.98,"l":85.24,"c":86.97,"v":381500},{"d":"2024-07-05","o":86.19,"h":86.27,"l":84.2,"c":84.44,"v":1240600},{"d":"2024-07-08","o":84.4,"h":84.7,"l":83.41,"c":83.42,"v":765300},{"d":"2024-07-09","o":83.42,"h":83.77,"l":82.23,"c":82.37,"v":683200},{"d":"2024-07-10","o":82.38,"h":83.98,"l":82.24,"c":83.71,"v":929200},{"d":"2024-07-11","o":84.66,"h":86.78,"l":84.33,"c":86.14,"v":1015100},{"d":"2024-07-12","o":86.78,"h":88.27,"l":86.4,"c":87.16,"v":764000},{"d":"2024-07-15","o":87.45,"h":88.31,"l":86.99,"c":87.26,"v":860400},{"d":"2024-07-16","o":87.72,"h":91.84,"l":87.72,"c":91.76,"v":1061600},{"d":"2024-07-17","o":91.19,"h":91.62,"l":89.59,"c":89.61,"v":649500},{"d":"2024-07-18","o":90.06,"h":91.26,"l":89.34,"c":89.58,"v":700300},{"d":"2024-07-19","o":89.76,"h":89.96,"l":88.55,"c":89.16,"v":567500},{"d":"2024-07-22","o":89.79,"h":90.66,"l":88.81,"c":90.21,"v":719100},{"d":"2024-07-23","o":89.68,"h":90.76,"l":89.54,"c":89.8,"v":625400},{"d":"2024-07-24","o":89.48,"h":89.69,"l":87.1,"c":87.36,"v":1021000},{"d":"2024-07-25","o":87.37,"h":90.78,"l":87.13,"c":88.95,"v":1058700},{"d":"2024-07-26","o":90.37,"h":91.12,"l":89.81,"c":90.23,"v":713900},{"d":"2024-07-29","o":90.23,"h":90.66,"l":89.81,"c":89.99,"v":589900},{"d":"2024-07-30","o":90.42,"h":90.89,"l":89.92,"c":90.23,"v":507000},{"d":"2024-07-31","o":91.01,"h":92.18,"l":90.53,"c":90.61,"v":867300},{"d":"2024-08-01","o":90.65,"h":92.54,"l":89.35,"c":90.47,"v":956700},{"d":"2024-08-02","o":89.08,"h":89.26,"l":87.05,"c":88.2,"v":1029300},{"d":"2024-08-05","o":86.23,"h":87.81,"l":84.75,"c":86.64,"v":1037400},{"d":"2024-08-06","o":87,"h":93.25,"l":86.23,"c":91.02,"v":2018200},{"d":"2024-08-07","o":93,"h":95.75,"l":90.81,"c":91.57,"v":1438000},{"d":"2024-08-08","o":92.51,"h":97.98,"l":91.94,"c":96.91,"v":2179900},{"d":"2024-08-09","o":97.54,"h":97.78,"l":95.11,"c":96.58,"v":2437300},{"d":"2024-08-12","o":96.35,"h":96.35,"l":93.85,"c":94.95,"v":977800},{"d":"2024-08-13","o":95.56,"h":96,"l":93.98,"c":95.18,"v":639900},{"d":"2024-08-14","o":95.37,"h":95.79,"l":94.44,"c":95.44,"v":1085200},{"d":"2024-08-15","o":96.68,"h":97.4,"l":95.18,"c":96.43,"v":624400},{"d":"2024-08-16","o":96.37,"h":97.54,"l":96.28,"c":96.46,"v":406600},{"d":"2024-08-19","o":96.53,"h":97.73,"l":96.17,"c":97.62,"v":433200},{"d":"2024-08-20","o":97.31,"h":97.31,"l":95.7,"c":96.43,"v":330200},{"d":"2024-08-21","o":96.6,"h":97.83,"l":96.17,"c":97.21,"v":454400},{"d":"2024-08-22","o":97.19,"h":97.48,"l":96.23,"c":96.43,"v":395000},{"d":"2024-08-23","o":97.11,"h":98.69,"l":96.55,"c":98.16,"v":342200},{"d":"2024-08-26","o":98.36,"h":99.74,"l":98.2,"c":99.58,"v":747900},{"d":"2024-08-27","o":99.36,"h":102.11,"l":99.15,"c":101.66,"v":1042300},{"d":"2024-08-28","o":101.64,"h":102.26,"l":99.79,"c":99.87,"v":1101600},{"d":"2024-08-29","o":99.95,"h":101.31,"l":99.02,"c":99.53,"v":939400},{"d":"2024-08-30","o":100.11,"h":101.28,"l":99.15,"c":100.14,"v":1301500},{"d":"2024-09-03","o":99.14,"h":99.66,"l":97.25,"c":97.61,"v":954800},{"d":"2024-09-04","o":97.24,"h":98.21,"l":96.26,"c":96.43,"v":782000},{"d":"2024-09-05","o":96.5,"h":96.77,"l":95.31,"c":95.6,"v":495300},{"d":"2024-09-06","o":96,"h":96.43,"l":93.86,"c":94.05,"v":701100},{"d":"2024-09-09","o":94.49,"h":95.54,"l":93.89,"c":94.44,"v":608300},{"d":"2024-09-10","o":94.44,"h":95.06,"l":93.71,"c":95,"v":575200},{"d":"2024-09-11","o":94.78,"h":96.55,"l":93.3,"c":95.82,"v":654800},{"d":"2024-09-12","o":96.16,"h":97.66,"l":94.89,"c":96.53,"v":712200},{"d":"2024-09-13","o":97.09,"h":98.51,"l":96.79,"c":97.82,"v":571100},{"d":"2024-09-16","o":97.95,"h":98.59,"l":97.33,"c":98.41,"v":466000},{"d":"2024-09-17","o":99,"h":99.54,"l":97.23,"c":97.54,"v":759100},{"d":"2024-09-18","o":97.72,"h":99.6,"l":97.09,"c":98.24,"v":1143800},{"d":"2024-09-19","o":100,"h":101.66,"l":99.7,"c":101.24,"v":1204100},{"d":"2024-09-20","o":101.19,"h":102.02,"l":100.46,"c":101.19,"v":1681800},{"d":"2024-09-23","o":101.67,"h":102.27,"l":101.02,"c":101.97,"v":711600},{"d":"2024-09-24","o":102.38,"h":103.09,"l":101.77,"c":102.24,"v":1020700},{"d":"2024-09-25","o":102.65,"h":102.99,"l":100.48,"c":101.06,"v":1139800},{"d":"2024-09-26","o":102.75,"h":103.95,"l":102.02,"c":103.19,"v":1096900},{"d":"2024-09-27","o":103.51,"h":104.63,"l":103.1,"c":103.23,"v":1189100},{"d":"2024-09-30","o":103.03,"h":103.38,"l":101.89,"c":103.27,"v":929500},{"d":"2024-10-01","o":103.17,"h":103.27,"l":101.47,"c":102.59,"v":587700},{"d":"2024-10-02","o":101.89,"h":102.54,"l":101.3,"c":101.97,"v":584800},{"d":"2024-10-03","o":101.44,"h":103.17,"l":100.72,"c":102.57,"v":1123400},{"d":"2024-10-04","o":103.84,"h":104.32,"l":102.96,"c":103.74,"v":515900},{"d":"2024-10-07","o":103.29,"h":105.64,"l":103.14,"c":105.2,"v":768700},{"d":"2024-10-08","o":105.49,"h":106,"l":103.8,"c":104.65,"v":678300},{"d":"2024-10-09","o":104.66,"h":105.65,"l":104.02,"c":105.04,"v":518100},{"d":"2024-10-10","o":104.58,"h":104.7,"l":103.7,"c":104.14,"v":603700},{"d":"2024-10-11","o":104.2,"h":105.89,"l":103.93,"c":105.82,"v":571700},{"d":"2024-10-14","o":105.86,"h":106.7,"l":105.33,"c":106.36,"v":707600},{"d":"2024-10-15","o":106.27,"h":107.56,"l":105.95,"c":106.21,"v":706300},{"d":"2024-10-16","o":106.46,"h":108.26,"l":106.24,"c":107.26,"v":678200},{"d":"2024-10-17","o":107.64,"h":107.9,"l":106.5,"c":107.55,"v":476900},{"d":"2024-10-18","o":107.84,"h":107.93,"l":106.62,"c":107.89,"v":481500},{"d":"2024-10-21","o":107.48,"h":107.9,"l":106.84,"c":107.49,"v":389400},{"d":"2024-10-22","o":106.73,"h":107.13,"l":105.59,"c":106.38,"v":452400},{"d":"2024-10-23","o":106.14,"h":106.77,"l":104.69,"c":105.37,"v":398100},{"d":"2024-10-24","o":105.13,"h":105.83,"l":104.29,"c":104.89,"v":446100},{"d":"2024-10-25","o":105.47,"h":105.47,"l":103.65,"c":104.49,"v":346400},{"d":"2024-10-28","o":105.17,"h":106.17,"l":104.83,"c":105.93,"v":451700},{"d":"2024-10-29","o":105.26,"h":108.66,"l":105.01,"c":108.46,"v":1149500},{"d":"2024-10-30","o":108.18,"h":109.98,"l":107.3,"c":107.37,"v":608900},{"d":"2024-10-31","o":107.01,"h":107.77,"l":105.94,"c":106.8,"v":769300},{"d":"2024-11-01","o":107.75,"h":108.66,"l":106.7,"c":108.4,"v":729500},{"d":"2024-11-04","o":107.52,"h":109.34,"l":107.52,"c":108.04,"v":575400},{"d":"2024-11-05","o":108.05,"h":110,"l":108.02,"c":109.91,"v":500400},{"d":"2024-11-06","o":113.8,"h":115.74,"l":112.73,"c":114.12,"v":1100900},{"d":"2024-11-07","o":114.11,"h":114.29,"l":109.02,"c":110.72,"v":1241900},{"d":"2024-11-08","o":110.39,"h":111.83,"l":109.45,"c":110.39,"v":1232100},{"d":"2024-11-11","o":110.4,"h":112.15,"l":110.36,"c":111.58,"v":866400},{"d":"2024-11-12","o":111.85,"h":112.37,"l":111.18,"c":112.16,"v":644600},{"d":"2024-11-13","o":112.04,"h":114.87,"l":111.61,"c":112.51,"v":1050400},{"d":"2024-11-14","o":111.92,"h":112.02,"l":106.68,"c":107.2,"v":1817300},{"d":"2024-11-15","o":107.2,"h":107.2,"l":105.76,"c":106.93,"v":1009100},{"d":"2024-11-18","o":107,"h":109.67,"l":107,"c":109.13,"v":1680100},{"d":"2024-11-19","o":106.77,"h":109.56,"l":106.77,"c":108.83,"v":1233500},{"d":"2024-11-20","o":109.84,"h":110.18,"l":107.39,"c":109.47,"v":717600},{"d":"2024-11-21","o":109.78,"h":113.16,"l":109.71,"c":112.56,"v":1159600},{"d":"2024-11-22","o":113.78,"h":116.76,"l":113.2,"c":116.31,"v":1580400},{"d":"2024-11-25","o":117.47,"h":118.12,"l":116.25,"c":116.89,"v":1395100},{"d":"2024-11-26","o":116.95,"h":117.63,"l":115.82,"c":116.74,"v":716200},{"d":"2024-11-27","o":117.46,"h":118.56,"l":115.47,"c":116.74,"v":1268500},{"d":"2024-11-29","o":117,"h":117.67,"l":116.31,"c":116.97,"v":422300},{"d":"2024-12-02","o":116.83,"h":116.83,"l":115.21,"c":115.94,"v":884200},{"d":"2024-12-03","o":115,"h":115.44,"l":113.8,"c":114.66,"v":1017900},{"d":"2024-12-04","o":114.51,"h":114.99,"l":113.97,"c":114.93,"v":659900},{"d":"2024-12-05","o":115.15,"h":115.15,"l":113.75,"c":114.22,"v":650700},{"d":"2024-12-06","o":114.73,"h":114.73,"l":113.39,"c":113.75,"v":397600},{"d":"2024-12-09","o":113.75,"h":114.48,"l":112.25,"c":112.51,"v":607200},{"d":"2024-12-10","o":112.52,"h":113.3,"l":110.87,"c":112.47,"v":664600},{"d":"2024-12-11","o":113.75,"h":113.82,"l":112.43,"c":112.77,"v":731300},{"d":"2024-12-12","o":112.73,"h":112.86,"l":111.42,"c":112.03,"v":630600},{"d":"2024-12-13","o":111.35,"h":112.27,"l":111.26,"c":111.51,"v":782900},{"d":"2024-12-16","o":111.14,"h":112.26,"l":110.39,"c":110.69,"v":963600},{"d":"2024-12-17","o":110.19,"h":111.04,"l":109.07,"c":110.4,"v":851100},{"d":"2024-12-18","o":111,"h":111.1,"l":106.8,"c":106.93,"v":809400},{"d":"2024-12-19","o":108.25,"h":109.03,"l":106.76,"c":107.04,"v":702700},{"d":"2024-12-20","o":106.47,"h":108.85,"l":106.47,"c":107.99,"v":2456700},{"d":"2024-12-23","o":107.18,"h":108.01,"l":106.49,"c":107.92,"v":476500},{"d":"2024-12-24","o":107.89,"h":108.47,"l":107.21,"c":108.41,"v":136400},{"d":"2024-12-26","o":107.67,"h":108.9,"l":107.67,"c":108.59,"v":303300},{"d":"2024-12-27","o":107.88,"h":108.89,"l":107,"c":107.68,"v":240800},{"d":"2024-12-30","o":106.54,"h":107.74,"l":105.84,"c":107.05,"v":444200},{"d":"2024-12-31","o":107.43,"h":107.75,"l":106.51,"c":106.82,"v":384900},{"d":"2025-01-02","o":107,"h":107.84,"l":105.62,"c":106.3,"v":687800},{"d":"2025-01-03","o":106.12,"h":108.02,"l":105.83,"c":107.75,"v":419600},{"d":"2025-01-06","o":107.62,"h":108.62,"l":106.91,"c":107.24,"v":590700},{"d":"2025-01-07","o":107.25,"h":107.87,"l":105.9,"c":107.14,"v":585600},{"d":"2025-01-08","o":106.27,"h":107.33,"l":105.6,"c":107.32,"v":967800},{"d":"2025-01-10","o":107.54,"h":108.09,"l":105.04,"c":105.87,"v":1198100},{"d":"2025-01-13","o":105.63,"h":108.7,"l":105.52,"c":108.47,"v":1233800},{"d":"2025-01-14","o":109,"h":110.48,"l":108.61,"c":109.89,"v":988000},{"d":"2025-01-15","o":110.22,"h":111.25,"l":108.94,"c":109.25,"v":924600},{"d":"2025-01-16","o":109.26,"h":109.47,"l":106.22,"c":107.85,"v":1122200},{"d":"2025-01-17","o":108.3,"h":109.13,"l":107.53,"c":108.93,"v":3398400},{"d":"2025-01-21","o":110.29,"h":111.88,"l":109.47,"c":111.05,"v":831000},{"d":"2025-01-22","o":111.38,"h":111.65,"l":110.15,"c":110.6,"v":645100},{"d":"2025-01-23","o":110.36,"h":110.56,"l":108.12,"c":108.33,"v":773300},{"d":"2025-01-24","o":108.1,"h":109.53,"l":107.84,"c":109.15,"v":751600},{"d":"2025-01-27","o":107.73,"h":109.01,"l":105.31,"c":106.69,"v":844500},{"d":"2025-01-28","o":107.36,"h":107.46,"l":104.77,"c":105.42,"v":883700},{"d":"2025-01-29","o":105.96,"h":107.73,"l":104.54,"c":104.6,"v":795200},{"d":"2025-01-30","o":105.22,"h":106.32,"l":104.59,"c":105.55,"v":854200},{"d":"2025-01-31","o":106.11,"h":107.32,"l":104.68,"c":105.44,"v":1368100},{"d":"2025-02-03","o":103.01,"h":105.42,"l":102.43,"c":103.85,"v":1053200},{"d":"2025-02-04","o":107.27,"h":108.87,"l":102.44,"c":104.18,"v":1324200},{"d":"2025-02-05","o":103.9,"h":106.46,"l":103.5,"c":104.93,"v":1204000},{"d":"2025-02-06","o":105.66,"h":108.41,"l":105.17,"c":108.27,"v":1059700},{"d":"2025-02-07","o":108.85,"h":109.73,"l":106.79,"c":107.16,"v":796100},{"d":"2025-02-10","o":107.85,"h":108.53,"l":106.56,"c":107.99,"v":659900},{"d":"2025-02-11","o":107.4,"h":107.75,"l":105.93,"c":106.52,"v":683000},{"d":"2025-02-12","o":104.58,"h":105.9,"l":103.5,"c":103.79,"v":940500},{"d":"2025-02-13","o":104.13,"h":104.4,"l":101.52,"c":102.19,"v":872400},{"d":"2025-02-14","o":102.33,"h":102.63,"l":99.69,"c":100.41,"v":1247100},{"d":"2025-02-18","o":100.54,"h":103.18,"l":100.54,"c":101.6,"v":1372900},{"d":"2025-02-19","o":101.08,"h":101.77,"l":99.78,"c":101,"v":726800},{"d":"2025-02-20","o":101.19,"h":102.32,"l":98.93,"c":99.7,"v":595700},{"d":"2025-02-21","o":100.23,"h":100.23,"l":97.11,"c":97.52,"v":1037600},{"d":"2025-02-24","o":97.79,"h":97.98,"l":95.56,"c":95.69,"v":2504600},{"d":"2025-02-25","o":96.2,"h":98.36,"l":94.62,"c":97.52,"v":1280300},{"d":"2025-02-26","o":98.12,"h":99.28,"l":97.96,"c":98.39,"v":943900},{"d":"2025-02-27","o":98.05,"h":100.16,"l":97.06,"c":97.26,"v":927700},{"d":"2025-02-28","o":97.65,"h":100.27,"l":97.27,"c":100.05,"v":1908000},{"d":"2025-03-03","o":100.9,"h":100.9,"l":96.43,"c":97.17,"v":1022900},{"d":"2025-03-04","o":95.6,"h":96.14,"l":93.8,"c":94.08,"v":1250300},{"d":"2025-03-05","o":94.09,"h":96.39,"l":93.51,"c":96,"v":931200},{"d":"2025-03-06","o":94.53,"h":97.06,"l":93.78,"c":96.73,"v":1062000},{"d":"2025-03-07","o":96.11,"h":97.93,"l":94.89,"c":97.05,"v":965700},{"d":"2025-03-10","o":95.9,"h":97.9,"l":95.63,"c":96.01,"v":1022300},{"d":"2025-03-11","o":96.01,"h":97.99,"l":94.31,"c":94.38,"v":1279700},{"d":"2025-03-12","o":95.55,"h":95.99,"l":94.4,"c":94.61,"v":732300},{"d":"2025-03-13","o":94.73,"h":95,"l":92.62,"c":93.12,"v":561200},{"d":"2025-03-14","o":94.4,"h":95.27,"l":93.51,"c":95.08,"v":1226800},{"d":"2025-03-17","o":94.74,"h":96.63,"l":94.21,"c":95.59,"v":1132800},{"d":"2025-03-18","o":95.15,"h":96.08,"l":94.72,"c":95.37,"v":769000},{"d":"2025-03-19","o":95.61,"h":96.55,"l":95,"c":96.15,"v":872400},{"d":"2025-03-20","o":95.58,"h":95.89,"l":94.79,"c":94.99,"v":678200},{"d":"2025-03-21","o":94,"h":94.51,"l":93.03,"c":94.1,"v":2551100},{"d":"2025-03-24","o":94.11,"h":95.99,"l":94.11,"c":95.82,"v":1268400},{"d":"2025-03-25","o":96.07,"h":96.74,"l":93.97,"c":94.76,"v":1163100},{"d":"2025-03-26","o":95.01,"h":95.67,"l":94.2,"c":94.6,"v":613600},{"d":"2025-03-27","o":94.61,"h":95.56,"l":93.92,"c":94.57,"v":718000},{"d":"2025-03-28","o":94.3,"h":94.56,"l":92.07,"c":92.54,"v":705300},{"d":"2025-03-31","o":91.6,"h":93.31,"l":90.31,"c":92.73,"v":983700},{"d":"2025-04-01","o":92.59,"h":94.26,"l":91.65,"c":94.12,"v":858700},{"d":"2025-04-02","o":92.62,"h":95.96,"l":92.62,"c":95.84,"v":991900},{"d":"2025-04-03","o":92.35,"h":94.25,"l":92,"c":92.73,"v":2013600},{"d":"2025-04-04","o":89.77,"h":90.85,"l":87.3,"c":89.25,"v":1656600},{"d":"2025-04-07","o":86.79,"h":91.7,"l":85,"c":87.34,"v":1715400},{"d":"2025-04-08","o":89.95,"h":90.8,"l":86.08,"c":87.19,"v":1373100},{"d":"2025-04-09","o":86.05,"h":95.33,"l":85.58,"c":94.99,"v":2047100},{"d":"2025-04-10","o":92.81,"h":94.87,"l":91,"c":93.17,"v":1237300},{"d":"2025-04-11","o":93.17,"h":93.91,"l":90.46,"c":93.71,"v":1169700},{"d":"2025-04-14","o":94.74,"h":94.74,"l":92.49,"c":94.31,"v":806000},{"d":"2025-04-15","o":94.06,"h":94.5,"l":93.19,"c":93.96,"v":615700},{"d":"2025-04-16","o":93.79,"h":94.6,"l":92.25,"c":93.23,"v":942800},{"d":"2025-04-17","o":93.28,"h":94.82,"l":92.76,"c":94.36,"v":3244000},{"d":"2025-04-21","o":93.74,"h":93.75,"l":91.13,"c":92.25,"v":856200},{"d":"2025-04-22","o":93.15,"h":94.64,"l":92.49,"c":94,"v":911300},{"d":"2025-04-23","o":95.34,"h":97.46,"l":94.8,"c":95.2,"v":724000},{"d":"2025-04-24","o":95.02,"h":97.91,"l":95.02,"c":97.65,"v":575200},{"d":"2025-04-25","o":97.51,"h":97.88,"l":96.54,"c":97.34,"v":548700},{"d":"2025-04-28","o":97.46,"h":98.36,"l":96.43,"c":97.44,"v":610300},{"d":"2025-04-29","o":97.35,"h":98.68,"l":96.59,"c":98.17,"v":594600},{"d":"2025-04-30","o":97.25,"h":99.12,"l":95.89,"c":98.65,"v":904500},{"d":"2025-05-01","o":99.61,"h":101.22,"l":98.76,"c":100.25,"v":915800},{"d":"2025-05-02","o":101.9,"h":103.01,"l":101,"c":102.35,"v":1324800},{"d":"2025-05-05","o":101.73,"h":102.81,"l":101.32,"c":102.18,"v":706700},{"d":"2025-05-06","o":104.04,"h":105.75,"l":102.34,"c":102.93,"v":1148100},{"d":"2025-05-07","o":103.54,"h":103.54,"l":101.13,"c":101.5,"v":1255700},{"d":"2025-05-08","o":102.78,"h":104.63,"l":102,"c":104.37,"v":855100},{"d":"2025-05-09","o":104.5,"h":104.83,"l":104.01,"c":104.65,"v":559800},{"d":"2025-05-12","o":107.32,"h":107.32,"l":105.41,"c":106.33,"v":743900},{"d":"2025-05-13","o":106.6,"h":107.67,"l":106.11,"c":106.68,"v":749500},{"d":"2025-05-14","o":106.61,"h":107.36,"l":106.06,"c":107.07,"v":854700},{"d":"2025-05-15","o":107,"h":108.6,"l":106.96,"c":108.28,"v":911400},{"d":"2025-05-16","o":108.28,"h":109.53,"l":107.98,"c":109.37,"v":713300},{"d":"2025-05-19","o":108.97,"h":109.42,"l":108.46,"c":108.93,"v":661800},{"d":"2025-05-20","o":108.88,"h":109.42,"l":108.5,"c":108.96,"v":808000},{"d":"2025-05-21","o":108.18,"h":108.78,"l":107.01,"c":107.44,"v":648000},{"d":"2025-05-22","o":107.02,"h":107.83,"l":106.08,"c":107.37,"v":630500},{"d":"2025-05-23","o":106.47,"h":107.96,"l":106.21,"c":107.6,"v":537000},{"d":"2025-05-27","o":108.14,"h":109.45,"l":107.3,"c":109.37,"v":689100},{"d":"2025-05-28","o":109.67,"h":109.95,"l":107.8,"c":108.15,"v":742800},{"d":"2025-05-29","o":108.16,"h":108.81,"l":107.36,"c":108.79,"v":879700},{"d":"2025-05-30","o":108.79,"h":110.07,"l":108.15,"c":109.85,"v":2196900},{"d":"2025-06-02","o":109.59,"h":109.93,"l":107.68,"c":109.09,"v":940200},{"d":"2025-06-03","o":109.04,"h":111.13,"l":108.61,"c":110.69,"v":837900},{"d":"2025-06-04","o":110.7,"h":111.81,"l":110.49,"c":110.8,"v":827600},{"d":"2025-06-05","o":111.29,"h":111.29,"l":110.12,"c":110.64,"v":578900},{"d":"2025-06-06","o":111.78,"h":111.99,"l":110.95,"c":111.35,"v":505900},{"d":"2025-06-09","o":111.77,"h":111.91,"l":110.73,"c":110.93,"v":565300},{"d":"2025-06-10","o":111,"h":111.47,"l":109.94,"c":111.03,"v":678200},{"d":"2025-06-11","o":111.48,"h":112.41,"l":110.6,"c":112.2,"v":636900},{"d":"2025-06-12","o":111.62,"h":112.5,"l":111.19,"c":112.13,"v":481000},{"d":"2025-06-13","o":111.2,"h":112.92,"l":111.08,"c":111.99,"v":575000},{"d":"2025-06-16","o":112.91,"h":114.22,"l":112.51,"c":113.06,"v":882600},{"d":"2025-06-17","o":112.13,"h":113.29,"l":111.5,"c":112.19,"v":1246400},{"d":"2025-06-18","o":112.16,"h":112.65,"l":110.24,"c":110.4,"v":1760800},{"d":"2025-06-20","o":110.43,"h":110.43,"l":108.09,"c":109.56,"v":4759500},{"d":"2025-06-23","o":109.84,"h":111.56,"l":109.52,"c":111.54,"v":1031100},{"d":"2025-06-24","o":112.28,"h":112.73,"l":111.56,"c":112.36,"v":852800},{"d":"2025-06-25","o":112.9,"h":113.11,"l":110.87,"c":111.06,"v":852000},{"d":"2025-06-26","o":111.87,"h":112.41,"l":111.51,"c":112.21,"v":410400},{"d":"2025-06-27","o":112.41,"h":113.26,"l":111.74,"c":112.79,"v":1045500},{"d":"2025-06-30","o":112.62,"h":112.95,"l":111.02,"c":112.86,"v":807000},{"d":"2025-07-01","o":112.49,"h":114.7,"l":112.49,"c":113.96,"v":660000},{"d":"2025-07-02","o":113.72,"h":114.66,"l":113.06,"c":114.46,"v":793900},{"d":"2025-07-03","o":115,"h":116.01,"l":114.58,"c":115.75,"v":441500},{"d":"2025-07-07","o":115.19,"h":116.27,"l":114.91,"c":115.43,"v":625100},{"d":"2025-07-08","o":115.08,"h":116.02,"l":114.09,"c":114.94,"v":853700},{"d":"2025-07-09","o":115.47,"h":115.96,"l":114.42,"c":115.62,"v":529900},{"d":"2025-07-10","o":115.51,"h":116.66,"l":115.32,"c":115.64,"v":573600},{"d":"2025-07-11","o":115.15,"h":115.35,"l":114.38,"c":114.44,"v":543300},{"d":"2025-07-14","o":114.45,"h":115.85,"l":114.13,"c":114.55,"v":864000},{"d":"2025-07-15","o":114.81,"h":115.08,"l":113.05,"c":113.05,"v":847600},{"d":"2025-07-16","o":113.49,"h":114.26,"l":111.53,"c":113.18,"v":886900},{"d":"2025-07-17","o":112.98,"h":114.39,"l":112.94,"c":114,"v":885100},{"d":"2025-07-18","o":114.35,"h":114.42,"l":112.41,"c":113.31,"v":3147100},{"d":"2025-07-21","o":113.57,"h":113.9,"l":111.98,"c":112.16,"v":868100},{"d":"2025-07-22","o":112.05,"h":112.89,"l":111.55,"c":112.44,"v":816400},{"d":"2025-07-23","o":113.08,"h":114,"l":113,"c":113.42,"v":734200},{"d":"2025-07-24","o":113.34,"h":113.89,"l":112.69,"c":113.08,"v":547100},{"d":"2025-07-25","o":113.49,"h":115.46,"l":113.08,"c":115.36,"v":663800},{"d":"2025-07-28","o":115.63,"h":115.63,"l":113.69,"c":113.84,"v":544500},{"d":"2025-07-29","o":114.59,"h":114.59,"l":112.71,"c":113,"v":524900},{"d":"2025-07-30","o":113.09,"h":113.61,"l":112.06,"c":112.56,"v":974000},{"d":"2025-07-31","o":112.31,"h":114.84,"l":112.31,"c":112.74,"v":799500},{"d":"2025-08-01","o":111.04,"h":111.7,"l":108.79,"c":111.08,"v":1067300},{"d":"2025-08-04","o":112.08,"h":112.49,"l":111.01,"c":111.94,"v":1015900},{"d":"2025-08-05","o":116.43,"h":121.73,"l":114.46,"c":119,"v":1696100},{"d":"2025-08-06","o":119,"h":119.31,"l":117.45,"c":118.83,"v":1070300},{"d":"2025-08-07","o":119.72,"h":120,"l":118.29,"c":119.21,"v":680100},{"d":"2025-08-08","o":119.73,"h":120.06,"l":118.35,"c":118.43,"v":611600},{"d":"2025-08-11","o":118.83,"h":119.48,"l":118.31,"c":119.24,"v":931600},{"d":"2025-08-12","o":119.97,"h":120.92,"l":119.22,"c":120.88,"v":635600},{"d":"2025-08-13","o":121.1,"h":122.04,"l":119.2,"c":122.02,"v":830000},{"d":"2025-08-14","o":121.89,"h":121.89,"l":120.04,"c":120.12,"v":606200},{"d":"2025-08-15","o":120.12,"h":120.49,"l":118.63,"c":119.57,"v":519200},{"d":"2025-08-18","o":119.58,"h":120.4,"l":119.38,"c":120.28,"v":472400},{"d":"2025-08-19","o":120.07,"h":121.7,"l":120.07,"c":120.77,"v":503000},{"d":"2025-08-20","o":120.64,"h":121.92,"l":119.13,"c":120.09,"v":529700},{"d":"2025-08-21","o":119.88,"h":122.04,"l":119.88,"c":121.58,"v":647300},{"d":"2025-08-22","o":122.22,"h":124.65,"l":121.81,"c":122.98,"v":816400},{"d":"2025-08-25","o":122.87,"h":123.86,"l":122.87,"c":123.13,"v":833000},{"d":"2025-08-26","o":123.23,"h":126.15,"l":122.49,"c":125.56,"v":1873500},{"d":"2025-08-27","o":125.35,"h":126.24,"l":125.11,"c":125.64,"v":1097100},{"d":"2025-08-28","o":125.97,"h":126.29,"l":124.85,"c":125.74,"v":835300},{"d":"2025-08-29","o":125.97,"h":125.97,"l":123.87,"c":124.89,"v":938900},{"d":"2025-09-02","o":124,"h":125.12,"l":123,"c":124.94,"v":868900},{"d":"2025-09-03","o":125,"h":125.85,"l":123.83,"c":124.08,"v":945300},{"d":"2025-09-04","o":124.43,"h":126,"l":123.66,"c":125.94,"v":1009100},{"d":"2025-09-05","o":127,"h":128.04,"l":124.96,"c":126.62,"v":976300},{"d":"2025-09-08","o":126.6,"h":127.94,"l":126.07,"c":126.9,"v":1005400},{"d":"2025-09-09","o":126.5,"h":127.07,"l":123.89,"c":124.3,"v":804500},{"d":"2025-09-10","o":124.67,"h":125.83,"l":124,"c":125.43,"v":875100},{"d":"2025-09-11","o":125.77,"h":127.82,"l":125.42,"c":127.66,"v":643400},{"d":"2025-09-12","o":127.07,"h":127.9,"l":126.56,"c":126.6,"v":836600},{"d":"2025-09-15","o":127.1,"h":128.7,"l":126.64,"c":127.73,"v":1250500},{"d":"2025-09-16","o":127.7,"h":128.29,"l":126.75,"c":127.74,"v":1040000},{"d":"2025-09-17","o":128.04,"h":129.36,"l":126.43,"c":126.89,"v":1234700},{"d":"2025-09-18","o":127.92,"h":133.78,"l":127.28,"c":132.99,"v":1440400},{"d":"2025-09-19","o":133.64,"h":133.81,"l":131.94,"c":132.48,"v":3177700},{"d":"2025-09-22","o":132,"h":133.29,"l":130.76,"c":132.93,"v":856500},{"d":"2025-09-23","o":133.2,"h":133.5,"l":129.77,"c":129.99,"v":1113100},{"d":"2025-09-24","o":130.43,"h":131.42,"l":129.42,"c":129.45,"v":1128000},{"d":"2025-09-25","o":128.5,"h":129.36,"l":127.59,"c":128.36,"v":996800},{"d":"2025-09-26","o":129.15,"h":129.68,"l":128.6,"c":129.25,"v":918000},{"d":"2025-09-29","o":130.08,"h":130.6,"l":129.21,"c":129.87,"v":772900},{"d":"2025-09-30","o":130,"h":131,"l":129.74,"c":130.47,"v":733900},{"d":"2025-10-01","o":129.75,"h":131.46,"l":129.09,"c":130.43,"v":611300},{"d":"2025-10-02","o":130,"h":130.4,"l":127.55,"c":129.63,"v":1237500},{"d":"2025-10-03","o":130.18,"h":130.32,"l":128.57,"c":128.91,"v":731600},{"d":"2025-10-06","o":129.45,"h":129.92,"l":127.61,"c":129.52,"v":652600},{"d":"2025-10-07","o":130.34,"h":130.34,"l":128,"c":129.43,"v":1097600},{"d":"2025-10-08","o":130.69,"h":133.2,"l":129.55,"c":132.64,"v":695400},{"d":"2025-10-09","o":133.18,"h":133.39,"l":129.26,"c":131.29,"v":624600},{"d":"2025-10-10","o":131.29,"h":131.79,"l":128.68,"c":128.8,"v":738600},{"d":"2025-10-13","o":130.32,"h":132.77,"l":130,"c":131.55,"v":813700},{"d":"2025-10-14","o":129.92,"h":133,"l":129.75,"c":132.55,"v":777400},{"d":"2025-10-15","o":133.45,"h":133.85,"l":132,"c":132.81,"v":632200},{"d":"2025-10-16","o":133.28,"h":133.4,"l":130.57,"c":131,"v":736000},{"d":"2025-10-17","o":131,"h":132.03,"l":129.82,"c":130.87,"v":913900},{"d":"2025-10-20","o":132.04,"h":134.51,"l":131.58,"c":133.65,"v":852700},{"d":"2025-10-21","o":133.19,"h":134.88,"l":132.92,"c":134.22,"v":589400},{"d":"2025-10-22","o":134.24,"h":134.54,"l":129.8,"c":130.17,"v":935500},{"d":"2025-10-23","o":129.88,"h":132.98,"l":129.88,"c":132.49,"v":394600},{"d":"2025-10-24","o":133.97,"h":134.46,"l":132.8,"c":132.88,"v":645500},{"d":"2025-10-27","o":134.11,"h":134.52,"l":131.86,"c":132.55,"v":611700},{"d":"2025-10-28","o":132.55,"h":133.3,"l":131.05,"c":132.31,"v":530300},{"d":"2025-10-29","o":132.31,"h":134.7,"l":131.65,"c":133.48,"v":699600},{"d":"2025-10-30","o":132.44,"h":135,"l":132.44,"c":133.66,"v":615600},{"d":"2025-10-31","o":133.08,"h":135,"l":132.89,"c":134.35,"v":1213800},{"d":"2025-11-03","o":133.92,"h":133.92,"l":131.7,"c":131.76,"v":952500},{"d":"2025-11-04","o":129.74,"h":131.59,"l":128.3,"c":130.81,"v":623600},{"d":"2025-11-05","o":131.27,"h":132.82,"l":130.58,"c":132.21,"v":722300},{"d":"2025-11-06","o":132.32,"h":133.07,"l":129.38,"c":130.15,"v":659200},{"d":"2025-11-07","o":128.95,"h":130.93,"l":127.85,"c":130.75,"v":528300},{"d":"2025-11-10","o":132.38,"h":132.42,"l":129.79,"c":130.67,"v":437400},{"d":"2025-11-11","o":130.45,"h":132.01,"l":129.71,"c":131.73,"v":617300},{"d":"2025-11-12","o":132.15,"h":133.45,"l":131.5,"c":132.72,"v":769100},{"d":"2025-11-13","o":132.71,"h":135.52,"l":132.7,"c":133.8,"v":1349500},{"d":"2025-11-14","o":131.87,"h":134.06,"l":131.39,"c":133.52,"v":1109100},{"d":"2025-11-17","o":133.11,"h":134.36,"l":131.58,"c":131.92,"v":1663300},{"d":"2025-11-18","o":129,"h":131.57,"l":123.59,"c":127.14,"v":1843900},{"d":"2025-11-19","o":124.57,"h":127,"l":112.28,"c":113.03,"v":3065900},{"d":"2025-11-20","o":114,"h":115.27,"l":105.37,"c":106.14,"v":2925600},{"d":"2025-11-21","o":105.5,"h":105.85,"l":102.8,"c":103.52,"v":2657300},{"d":"2025-11-24","o":103.92,"h":105.77,"l":103.75,"c":103.85,"v":2426000},{"d":"2025-11-25","o":103.54,"h":105.14,"l":102.54,"c":103.88,"v":2016700},{"d":"2025-11-26","o":104.27,"h":106.4,"l":103.97,"c":105.46,"v":1644900},{"d":"2025-11-28","o":105.63,"h":106.21,"l":102.8,"c":103.13,"v":1447600},{"d":"2025-12-01","o":102.13,"h":103.6,"l":101.4,"c":101.52,"v":2231500},{"d":"2025-12-02","o":102.7,"h":103.43,"l":101.07,"c":101.98,"v":1781600},{"d":"2025-12-03","o":102.07,"h":103.94,"l":101.68,"c":103.89,"v":1352800},{"d":"2025-12-04","o":103.27,"h":105.42,"l":103.05,"c":105.16,"v":1569600},{"d":"2025-12-05","o":105.06,"h":105.42,"l":102.31,"c":102.43,"v":1375700},{"d":"2025-12-08","o":102.72,"h":103.48,"l":101.38,"c":101.45,"v":1120000},{"d":"2025-12-09","o":101.26,"h":102.9,"l":100.15,"c":100.26,"v":1559100},{"d":"2025-12-10","o":100.3,"h":101.45,"l":98.29,"c":99.11,"v":3009400},{"d":"2025-12-11","o":99.35,"h":100.63,"l":99.04,"c":99.96,"v":1434500},{"d":"2025-12-12","o":100.55,"h":100.85,"l":97.94,"c":98.85,"v":971000},{"d":"2025-12-15","o":99,"h":99.35,"l":97.49,"c":97.96,"v":1255100},{"d":"2025-12-16","o":98.47,"h":99.26,"l":97.26,"c":98.35,"v":1176100},{"d":"2025-12-17","o":97.01,"h":98.76,"l":96.29,"c":96.69,"v":1983500},{"d":"2025-12-18","o":98,"h":98.86,"l":96.68,"c":97.31,"v":1667600},{"d":"2025-12-19","o":96.06,"h":98.07,"l":96.06,"c":96.72,"v":3451900},{"d":"2025-12-22","o":97.14,"h":97.96,"l":96.92,"c":97.58,"v":1594400},{"d":"2025-12-23","o":97.7,"h":97.99,"l":96.91,"c":97.77,"v":1094900},{"d":"2025-12-24","o":97.42,"h":97.98,"l":96.78,"c":97.49,"v":549800},{"d":"2025-12-26","o":97.51,"h":97.83,"l":97.15,"c":97.4,"v":664500},{"d":"2025-12-29","o":97.4,"h":97.91,"l":96.23,"c":97.27,"v":1263300},{"d":"2025-12-30","o":97.28,"h":97.28,"l":96.56,"c":96.92,"v":804500},{"d":"2025-12-31","o":96.99,"h":97,"l":95,"c":95.33,"v":681100},{"d":"2026-01-02","o":95.66,"h":96.95,"l":95.21,"c":96.4,"v":848600},{"d":"2026-01-05","o":97.01,"h":99.4,"l":96.6,"c":98.92,"v":998300},{"d":"2026-01-06","o":98.57,"h":100.18,"l":96.74,"c":99.92,"v":1193800},{"d":"2026-01-07","o":99.5,"h":99.97,"l":98.22,"c":98.53,"v":1083400},{"d":"2026-01-08","o":98.88,"h":100.87,"l":98.66,"c":98.9,"v":923900},{"d":"2026-01-09","o":99.51,"h":100.66,"l":98.7,"c":99.58,"v":742400},{"d":"2026-01-12","o":99.09,"h":100.66,"l":99,"c":99.44,"v":1034700},{"d":"2026-01-13","o":99.71,"h":100,"l":96.6,"c":97.26,"v":2087900},{"d":"2026-01-14","o":97.45,"h":99.03,"l":96.09,"c":98.21,"v":1739200},{"d":"2026-01-15","o":98.74,"h":99.89,"l":98.3,"c":99.24,"v":1113400},{"d":"2026-01-16","o":99.71,"h":99.88,"l":97.89,"c":98.2,"v":4240700},{"d":"2026-01-20","o":97.2,"h":98.79,"l":95.35,"c":95.99,"v":1086100},{"d":"2026-01-21","o":96.4,"h":97.94,"l":94.46,"c":96.75,"v":1866300},{"d":"2026-01-22","o":97.53,"h":99.12,"l":95.93,"c":98.16,"v":1187000},{"d":"2026-01-23","o":98.86,"h":98.89,"l":96.76,"c":97.08,"v":765600},{"d":"2026-01-26","o":97.21,"h":98,"l":96.41,"c":96.73,"v":665600},{"d":"2026-01-27","o":96.81,"h":97.43,"l":95.45,"c":96.84,"v":998700},{"d":"2026-01-28","o":97.11,"h":98.46,"l":96.54,"c":97.49,"v":1577600},{"d":"2026-01-29","o":98.15,"h":98.82,"l":95.86,"c":97.56,"v":1189200},{"d":"2026-01-30","o":96.59,"h":97.71,"l":94.73,"c":96.43,"v":1064200},{"d":"2026-02-02","o":95.67,"h":96.91,"l":95.55,"c":96.81,"v":860300},{"d":"2026-02-03","o":97.11,"h":98.25,"l":93.84,"c":95.51,"v":1307300},{"d":"2026-02-04","o":95.62,"h":97.14,"l":94.73,"c":95.9,"v":956100},{"d":"2026-02-05","o":95.4,"h":98.76,"l":94.99,"c":98.65,"v":1729800},{"d":"2026-02-06","o":99.64,"h":102.71,"l":98.66,"c":101.03,"v":2026000},{"d":"2026-02-09","o":100.67,"h":102.81,"l":99.96,"c":102.7,"v":2461100},{"d":"2026-02-10","o":107.78,"h":109,"l":101.23,"c":103.86,"v":3305800},{"d":"2026-02-11","o":106.97,"h":108.35,"l":100.7,"c":100.87,"v":2667600},{"d":"2026-02-12","o":101.86,"h":103.26,"l":87.78,"c":88.38,"v":4606600},{"d":"2026-02-13","o":89.4,"h":90.63,"l":87.56,"c":88.31,"v":3338900},{"d":"2026-02-17","o":88.13,"h":92.61,"l":88.13,"c":91.23,"v":2451100},{"d":"2026-02-18","o":91.8,"h":95.43,"l":91.49,"c":95.36,"v":2446400},{"d":"2026-02-19","o":94.88,"h":97,"l":94.04,"c":96.58,"v":1974100},{"d":"2026-02-20","o":96.52,"h":98.19,"l":96.19,"c":97.89,"v":1802100},{"d":"2026-02-23","o":97.06,"h":98.14,"l":92.73,"c":93.28,"v":2142900},{"d":"2026-02-24","o":93.18,"h":96.21,"l":93,"c":95.34,"v":1474200},{"d":"2026-02-25","o":96.21,"h":96.21,"l":93.65,"c":94.21,"v":1298900},{"d":"2026-02-26","o":94.86,"h":99.94,"l":94.55,"c":99.56,"v":1633300},{"d":"2026-02-27","o":98,"h":98.21,"l":95.73,"c":97.98,"v":1496200},{"d":"2026-03-02","o":96.76,"h":97.8,"l":96.18,"c":97.28,"v":894600},{"d":"2026-03-03","o":95.31,"h":97.4,"l":93.56,"c":96.17,"v":851300},{"d":"2026-03-04","o":96.58,"h":97.41,"l":94.58,"c":95.42,"v":809100},{"d":"2026-03-05","o":94.59,"h":95.55,"l":92.97,"c":93.78,"v":1261000},{"d":"2026-03-06","o":92.5,"h":94.92,"l":91.29,"c":94.06,"v":1084600},{"d":"2026-03-09","o":92.41,"h":94.21,"l":90.62,"c":94.08,"v":1078000},{"d":"2026-03-10","o":93.97,"h":94.65,"l":91.2,"c":91.37,"v":992200},{"d":"2026-03-11","o":91.19,"h":92.43,"l":90.8,"c":91.57,"v":704300},{"d":"2026-03-12","o":90.74,"h":91.26,"l":89.25,"c":89.8,"v":1284800},{"d":"2026-03-13","o":90.74,"h":91.87,"l":89.37,"c":91.06,"v":1575100},{"d":"2026-03-16","o":91.86,"h":93,"l":88.34,"c":88.65,"v":1389400},{"d":"2026-03-17","o":89.39,"h":90.3,"l":88.62,"c":89.86,"v":986300},{"d":"2026-03-18","o":89.47,"h":92.22,"l":89.12,"c":90.15,"v":1261100},{"d":"2026-03-19","o":89.32,"h":90.8,"l":88.64,"c":90.32,"v":882400},{"d":"2026-03-20","o":89.93,"h":90.38,"l":88.11,"c":88.58,"v":2285400},{"d":"2026-03-23","o":90.32,"h":92,"l":89.47,"c":90.06,"v":1263800},{"d":"2026-03-24","o":89.07,"h":89.7,"l":88.32,"c":88.85,"v":1047400},{"d":"2026-03-25","o":90,"h":90.9,"l":87.46,"c":88.54,"v":787400},{"d":"2026-03-26","o":88.22,"h":90.05,"l":86.63,"c":86.95,"v":984100},{"d":"2026-03-27","o":87.41,"h":87.41,"l":85,"c":85.46,"v":711200},{"d":"2026-03-30","o":86.07,"h":86.07,"l":83.02,"c":83.21,"v":1256500},{"d":"2026-03-31","o":84.32,"h":86.43,"l":83.5,"c":84.82,"v":1025428},{"d":"2026-04-01","o":85.4,"h":86.93,"l":84.6,"c":85.7,"v":1006134},{"d":"2026-04-02","o":84.35,"h":87.29,"l":83.89,"c":84.71,"v":856437},{"d":"2026-04-06","o":84.59,"h":85.28,"l":83.45,"c":84.98,"v":594233},{"d":"2026-04-07","o":84.52,"h":85.08,"l":82.85,"c":83.28,"v":893237},{"d":"2026-04-08","o":86.22,"h":86.99,"l":85.77,"c":85.89,"v":1520080},{"d":"2026-04-09","o":85.38,"h":86.54,"l":83.87,"c":85.52,"v":880305},{"d":"2026-04-10","o":85.45,"h":85.62,"l":83.32,"c":83.59,"v":763025},{"d":"2026-04-13","o":83.08,"h":85.3,"l":82.67,"c":85.3,"v":1013149},{"d":"2026-04-14","o":85.78,"h":86.28,"l":84.93,"c":85.14,"v":539839},{"d":"2026-04-15","o":85.22,"h":87.54,"l":84.86,"c":86.47,"v":907429},{"d":"2026-04-16","o":86.47,"h":87.17,"l":85.32,"c":85.63,"v":643402},{"d":"2026-04-17","o":86.27,"h":87.65,"l":85.78,"c":86.61,"v":668637},{"d":"2026-04-20","o":86.24,"h":86.78,"l":85.38,"c":86.44,"v":688618},{"d":"2026-04-21","o":86.27,"h":87.57,"l":84.61,"c":84.96,"v":1178190},{"d":"2026-04-22","o":85.25,"h":85.57,"l":81.96,"c":82.39,"v":860469},{"d":"2026-04-23","o":82.36,"h":82.75,"l":79.01,"c":80.46,"v":1232913},{"d":"2026-04-24","o":80.33,"h":81.04,"l":79.34,"c":80.37,"v":1204736},{"d":"2026-04-27","o":80.49,"h":82.09,"l":80.37,"c":81.99,"v":1120785},{"d":"2026-04-28","o":82.25,"h":82.25,"l":80.03,"c":81.06,"v":704422},{"d":"2026-04-29","o":80.62,"h":82.25,"l":79.94,"c":81.96,"v":1074579},{"d":"2026-04-30","o":82.2,"h":84.36,"l":82,"c":84.1,"v":930296},{"d":"2026-05-01","o":84.68,"h":85.72,"l":83.8,"c":84.1,"v":816573},{"d":"2026-05-04","o":83.91,"h":85.7,"l":83.88,"c":84.03,"v":1084589},{"d":"2026-05-05","o":85.03,"h":85.72,"l":83.1,"c":84.59,"v":633628},{"d":"2026-05-06","o":85.1,"h":85.82,"l":81.4,"c":83.92,"v":1340533},{"d":"2026-05-07","o":84.01,"h":84.12,"l":81.13,"c":81.47,"v":968667},{"d":"2026-05-08","o":81.76,"h":81.85,"l":80.56,"c":80.59,"v":907540},{"d":"2026-05-11","o":80.09,"h":81.28,"l":79.15,"c":79.5,"v":1670234},{"d":"2026-05-12","o":81.22,"h":81.38,"l":68.94,"c":69.95,"v":3698555},{"d":"2026-05-13","o":70.02,"h":71.07,"l":67.64,"c":70.52,"v":2680100},{"d":"2026-05-14","o":71.12,"h":71.71,"l":70.3,"c":71,"v":1213127},{"d":"2026-05-15","o":72,"h":73.51,"l":70.82,"c":71.31,"v":1312480},{"d":"2026-05-18","o":71.02,"h":72.87,"l":70.59,"c":71.49,"v":1608352},{"d":"2026-05-19","o":71.31,"h":72.58,"l":70.44,"c":71.18,"v":1209129}]