[{"d":"2006-02-07","o":174,"h":176.4,"l":168,"c":168,"v":210658},{"d":"2006-02-08","o":168,"h":170.16,"l":168,"c":168,"v":44075},{"d":"2006-02-09","o":169.2,"h":172.8,"l":168.6,"c":170.64,"v":7250},{"d":"2006-02-10","o":171,"h":171.6,"l":170.4,"c":171.12,"v":4867},{"d":"2006-02-13","o":171,"h":171.6,"l":170.4,"c":171.24,"v":2358},{"d":"2006-02-14","o":171.6,"h":175.2,"l":171,"c":175.08,"v":10367},{"d":"2006-02-15","o":174.6,"h":174.6,"l":172.8,"c":173.4,"v":1650},{"d":"2006-02-16","o":174,"h":176.16,"l":174,"c":174.6,"v":1783},{"d":"2006-02-17","o":175.2,"h":177.48,"l":173.4,"c":174,"v":2575},{"d":"2006-02-21","o":174.12,"h":175.44,"l":174.12,"c":175.44,"v":692},{"d":"2006-02-22","o":175.2,"h":175.2,"l":172.68,"c":172.68,"v":5692},{"d":"2006-02-23","o":172.08,"h":172.08,"l":169.2,"c":169.2,"v":2592},{"d":"2006-02-24","o":170.4,"h":170.4,"l":168.24,"c":169.8,"v":4183},{"d":"2006-02-27","o":169.56,"h":172.2,"l":169.56,"c":172.2,"v":1300},{"d":"2006-02-28","o":172.08,"h":175.68,"l":171,"c":174,"v":2967},{"d":"2006-03-01","o":174,"h":174.96,"l":172.8,"c":174.72,"v":933},{"d":"2006-03-02","o":174.72,"h":176.04,"l":174,"c":174,"v":1292},{"d":"2006-03-03","o":174,"h":174.12,"l":172.8,"c":172.8,"v":1150},{"d":"2006-03-06","o":172.2,"h":173.88,"l":171.6,"c":172.92,"v":1292},{"d":"2006-03-07","o":171.6,"h":171.6,"l":169.2,"c":169.32,"v":2825},{"d":"2006-03-08","o":169.2,"h":171,"l":168.24,"c":170.4,"v":3633},{"d":"2006-03-09","o":170.4,"h":171.84,"l":169.8,"c":171,"v":6800},{"d":"2006-03-10","o":169.8,"h":172.08,"l":169.8,"c":171.96,"v":3842},{"d":"2006-03-13","o":171.6,"h":172.08,"l":169.8,"c":171.72,"v":5567},{"d":"2006-03-14","o":170.52,"h":173.4,"l":169.8,"c":172.68,"v":3425},{"d":"2006-03-15","o":171.6,"h":173.16,"l":170.4,"c":171,"v":2658},{"d":"2006-03-16","o":171,"h":172.56,"l":168.6,"c":172.56,"v":5000},{"d":"2006-03-17","o":172.2,"h":173.28,"l":171.72,"c":172.56,"v":2908},{"d":"2006-03-20","o":173.4,"h":173.4,"l":170.4,"c":172.8,"v":3450},{"d":"2006-03-21","o":172.8,"h":172.8,"l":169.8,"c":171.48,"v":2158},{"d":"2006-03-22","o":171,"h":171.84,"l":170.4,"c":171,"v":5575},{"d":"2006-03-23","o":168,"h":171,"l":168,"c":171,"v":3475},{"d":"2006-03-24","o":171.48,"h":171.6,"l":170.88,"c":171,"v":6325},{"d":"2006-03-27","o":171.36,"h":171.36,"l":169.8,"c":171,"v":4242},{"d":"2006-03-28","o":170.88,"h":171.12,"l":169.8,"c":171.12,"v":3900},{"d":"2006-03-29","o":171,"h":171.12,"l":168.6,"c":169.8,"v":6242},{"d":"2006-03-30","o":168.6,"h":168.6,"l":168,"c":168.12,"v":2950},{"d":"2006-03-31","o":168.12,"h":168.12,"l":164.04,"c":165.36,"v":20108},{"d":"2006-04-03","o":165.6,"h":168,"l":161.28,"c":163.56,"v":8450},{"d":"2006-04-04","o":162.48,"h":164.76,"l":162.48,"c":164.4,"v":4367},{"d":"2006-04-05","o":164.4,"h":167.28,"l":163.8,"c":165.84,"v":2325},{"d":"2006-04-06","o":164.76,"h":165.6,"l":164.04,"c":164.4,"v":12325},{"d":"2006-04-07","o":165.48,"h":166.08,"l":163.92,"c":164.52,"v":1800},{"d":"2006-04-10","o":164.52,"h":165,"l":163.8,"c":165,"v":2958},{"d":"2006-04-11","o":164.4,"h":164.64,"l":163.32,"c":163.92,"v":1500},{"d":"2006-04-12","o":164.16,"h":165.48,"l":163.44,"c":163.8,"v":6792},{"d":"2006-04-13","o":163.44,"h":164.04,"l":163.44,"c":164.04,"v":442},{"d":"2006-04-17","o":164.04,"h":170.64,"l":164.04,"c":167.88,"v":7592},{"d":"2006-04-18","o":167.76,"h":170.76,"l":167.76,"c":170.4,"v":6325},{"d":"2006-04-19","o":170.28,"h":170.4,"l":168.24,"c":170.16,"v":3600},{"d":"2006-04-20","o":169.8,"h":170.4,"l":168.6,"c":169.8,"v":3350},{"d":"2006-04-21","o":169.8,"h":170.04,"l":168.24,"c":169.8,"v":1342},{"d":"2006-04-24","o":170.28,"h":170.4,"l":166.8,"c":168,"v":1200},{"d":"2006-04-25","o":168,"h":170.4,"l":167.4,"c":168.24,"v":2408},{"d":"2006-04-26","o":168,"h":168.48,"l":166.8,"c":166.92,"v":892},{"d":"2006-04-27","o":166.92,"h":166.92,"l":164.28,"c":164.4,"v":2142},{"d":"2006-04-28","o":164.4,"h":167.88,"l":163.68,"c":165.96,"v":2058},{"d":"2006-05-01","o":165.6,"h":168,"l":165.36,"c":166.2,"v":1842},{"d":"2006-05-02","o":166.2,"h":166.92,"l":164.88,"c":166.2,"v":6600},{"d":"2006-05-03","o":165.72,"h":165.96,"l":164.4,"c":165.84,"v":2725},{"d":"2006-05-04","o":166.8,"h":167.76,"l":165.84,"c":167.76,"v":1625},{"d":"2006-05-05","o":167.76,"h":169.2,"l":167.28,"c":167.28,"v":2150},{"d":"2006-05-08","o":166.08,"h":168,"l":165.6,"c":166.56,"v":1325},{"d":"2006-05-09","o":166.56,"h":167.88,"l":166.2,"c":167.4,"v":1242},{"d":"2006-05-10","o":167.4,"h":168,"l":165.6,"c":166.2,"v":2133},{"d":"2006-05-11","o":165.72,"h":166.32,"l":164.64,"c":164.76,"v":2192},{"d":"2006-05-12","o":165,"h":165.96,"l":164.4,"c":164.4,"v":825},{"d":"2006-05-15","o":163.8,"h":164.4,"l":163.8,"c":164.4,"v":1042},{"d":"2006-05-16","o":164.4,"h":164.4,"l":163.8,"c":164.04,"v":450},{"d":"2006-05-17","o":164.04,"h":164.52,"l":163.68,"c":163.8,"v":1550},{"d":"2006-05-18","o":164.04,"h":166.56,"l":163.92,"c":165.6,"v":1508},{"d":"2006-05-19","o":165.72,"h":165.72,"l":162.6,"c":164.4,"v":1867},{"d":"2006-05-22","o":163.8,"h":163.92,"l":159.12,"c":161.16,"v":3208},{"d":"2006-05-23","o":162,"h":164.28,"l":161.4,"c":163.68,"v":1975},{"d":"2006-05-24","o":163.56,"h":163.8,"l":158.52,"c":159,"v":3142},{"d":"2006-05-25","o":159,"h":160.56,"l":156.72,"c":157.2,"v":8233},{"d":"2006-05-26","o":157.2,"h":157.2,"l":150.84,"c":154.68,"v":21350},{"d":"2006-05-30","o":154.68,"h":154.68,"l":151.2,"c":152.88,"v":5558},{"d":"2006-05-31","o":153.12,"h":155.4,"l":151.2,"c":152.88,"v":25317},{"d":"2006-06-01","o":153.6,"h":154.08,"l":151.2,"c":152.88,"v":3642},{"d":"2006-06-02","o":154.08,"h":156.36,"l":151.92,"c":156,"v":6675},{"d":"2006-06-05","o":156,"h":156,"l":152.16,"c":152.16,"v":4125},{"d":"2006-06-06","o":152.28,"h":152.52,"l":150.24,"c":151.56,"v":4350},{"d":"2006-06-07","o":151.56,"h":153.72,"l":151.2,"c":152.88,"v":7658},{"d":"2006-06-08","o":152.4,"h":152.52,"l":149.04,"c":149.76,"v":7758},{"d":"2006-06-09","o":150.6,"h":150.96,"l":147.6,"c":148.32,"v":15325},{"d":"2006-06-12","o":148.2,"h":148.32,"l":145.44,"c":145.56,"v":11108},{"d":"2006-06-13","o":145.2,"h":147,"l":144,"c":146.16,"v":6275},{"d":"2006-06-14","o":146.64,"h":148.8,"l":146.64,"c":147.6,"v":2033},{"d":"2006-06-15","o":148.8,"h":150.24,"l":148.8,"c":150,"v":3100},{"d":"2006-06-16","o":148.8,"h":150.48,"l":148.44,"c":150.48,"v":5567},{"d":"2006-06-19","o":150,"h":156,"l":147.72,"c":152.4,"v":8500},{"d":"2006-06-20","o":153.48,"h":153.48,"l":150,"c":150.48,"v":8825},{"d":"2006-06-21","o":151.68,"h":152.88,"l":151.32,"c":151.32,"v":6108},{"d":"2006-06-22","o":151.2,"h":152.64,"l":151.2,"c":152.64,"v":4400},{"d":"2006-06-23","o":151.44,"h":152.16,"l":150.48,"c":151.2,"v":1600},{"d":"2006-06-26","o":154.8,"h":157.44,"l":154.68,"c":156.6,"v":10325},{"d":"2006-06-27","o":156,"h":156,"l":154.2,"c":154.8,"v":7417},{"d":"2006-06-28","o":154.8,"h":155.76,"l":153.84,"c":154.8,"v":3358},{"d":"2006-06-29","o":154.8,"h":155.4,"l":153.72,"c":154.8,"v":6900},{"d":"2006-06-30","o":154.2,"h":154.8,"l":153.72,"c":154.44,"v":6400},{"d":"2006-07-03","o":155.64,"h":155.64,"l":154.2,"c":154.2,"v":758},{"d":"2006-07-05","o":154.2,"h":154.8,"l":153,"c":153,"v":3775},{"d":"2006-07-06","o":153.12,"h":153.84,"l":152.4,"c":153,"v":6442},{"d":"2006-07-07","o":152.76,"h":153.6,"l":152.4,"c":153,"v":3900},{"d":"2006-07-10","o":153,"h":153.6,"l":151.8,"c":153.48,"v":1800},{"d":"2006-07-11","o":152.4,"h":156,"l":152.4,"c":153.6,"v":3100},{"d":"2006-07-12","o":153.6,"h":154.8,"l":151.2,"c":152.16,"v":2433},{"d":"2006-07-13","o":151.8,"h":151.8,"l":150,"c":150.84,"v":2833},{"d":"2006-07-14","o":150.84,"h":151.2,"l":148.8,"c":150.24,"v":1275},{"d":"2006-07-17","o":149.4,"h":150.12,"l":147.84,"c":149.4,"v":2683},{"d":"2006-07-18","o":149.4,"h":153,"l":147,"c":148.68,"v":4633},{"d":"2006-07-19","o":149.4,"h":152.4,"l":148.32,"c":149.28,"v":1158},{"d":"2006-07-20","o":149.28,"h":149.52,"l":146.04,"c":147,"v":2958},{"d":"2006-07-21","o":147,"h":147,"l":144.12,"c":145.92,"v":55800},{"d":"2006-07-24","o":146.4,"h":149.04,"l":145.32,"c":149.04,"v":1600},{"d":"2006-07-25","o":148.2,"h":148.56,"l":146.64,"c":147.6,"v":1083},{"d":"2006-07-26","o":148.2,"h":151.08,"l":148.2,"c":150.84,"v":2717},{"d":"2006-07-27","o":151.08,"h":153.6,"l":151.08,"c":151.92,"v":3358},{"d":"2006-07-28","o":152.4,"h":153.6,"l":152.4,"c":153,"v":5467},{"d":"2006-07-31","o":153.6,"h":155.16,"l":153.6,"c":154.56,"v":6050},{"d":"2006-08-01","o":154.2,"h":154.2,"l":153.12,"c":153.6,"v":3108},{"d":"2006-08-02","o":154.8,"h":154.8,"l":152.4,"c":153.6,"v":30633},{"d":"2006-08-03","o":153.48,"h":154.08,"l":153,"c":153.72,"v":10358},{"d":"2006-08-04","o":153,"h":153.6,"l":152.4,"c":153.12,"v":7333},{"d":"2006-08-07","o":152.4,"h":153.6,"l":151.2,"c":152.64,"v":13050},{"d":"2006-08-08","o":152.64,"h":153.36,"l":150,"c":150.72,"v":3408},{"d":"2006-08-09","o":150.96,"h":153,"l":150.96,"c":152.04,"v":2450},{"d":"2006-08-10","o":150,"h":151.92,"l":150,"c":151.2,"v":4967},{"d":"2006-08-11","o":150,"h":151.2,"l":149.64,"c":150.24,"v":2025},{"d":"2006-08-14","o":150.6,"h":151.8,"l":149.28,"c":150.48,"v":5208},{"d":"2006-08-15","o":150.6,"h":153,"l":149.28,"c":150.36,"v":20258},{"d":"2006-08-16","o":151.2,"h":151.2,"l":149.04,"c":149.64,"v":6667},{"d":"2006-08-17","o":149.4,"h":158.16,"l":149.4,"c":156.48,"v":30008},{"d":"2006-08-18","o":156.6,"h":161.76,"l":156.6,"c":158.52,"v":35758},{"d":"2006-08-21","o":159,"h":166.08,"l":159,"c":165.6,"v":14717},{"d":"2006-08-22","o":165,"h":166.08,"l":163.2,"c":165.72,"v":5033},{"d":"2006-08-23","o":165.24,"h":167.28,"l":162.96,"c":166.2,"v":7683},{"d":"2006-08-24","o":166.8,"h":168.6,"l":165.6,"c":167.4,"v":10100},{"d":"2006-08-25","o":166.8,"h":170.88,"l":166.8,"c":169.68,"v":10058},{"d":"2006-08-28","o":170.88,"h":170.88,"l":164.16,"c":167.16,"v":18967},{"d":"2006-08-29","o":168.36,"h":170.28,"l":167.52,"c":169.44,"v":8550},{"d":"2006-08-30","o":170.64,"h":171,"l":168.72,"c":170.28,"v":8400},{"d":"2006-08-31","o":170.88,"h":171,"l":169.68,"c":171,"v":5625},{"d":"2006-09-01","o":171,"h":172.32,"l":170.04,"c":170.64,"v":7700},{"d":"2006-09-05","o":171.24,"h":174,"l":171.24,"c":172.08,"v":4525},{"d":"2006-09-06","o":172.92,"h":173.88,"l":171.84,"c":171.96,"v":6833},{"d":"2006-09-07","o":172.2,"h":172.44,"l":167.4,"c":168,"v":12450},{"d":"2006-09-08","o":168,"h":169.2,"l":167.16,"c":168.48,"v":8100},{"d":"2006-09-11","o":169.2,"h":169.8,"l":167.52,"c":168.48,"v":7825},{"d":"2006-09-12","o":168,"h":170.4,"l":167.4,"c":169.68,"v":9342},{"d":"2006-09-13","o":170.28,"h":170.4,"l":167.52,"c":169.44,"v":20392},{"d":"2006-09-14","o":169.8,"h":171.48,"l":169.44,"c":170.4,"v":12258},{"d":"2006-09-15","o":170.4,"h":171.6,"l":169.92,"c":171.24,"v":6200},{"d":"2006-09-18","o":170.4,"h":176.16,"l":170.4,"c":176.16,"v":8192},{"d":"2006-09-19","o":175.8,"h":179.28,"l":175.08,"c":178.8,"v":19183},{"d":"2006-09-20","o":179.28,"h":182.4,"l":178.2,"c":180.36,"v":14117},{"d":"2006-09-21","o":180.6,"h":183,"l":179.4,"c":181.08,"v":8842},{"d":"2006-09-22","o":181.08,"h":182.4,"l":181.08,"c":182.28,"v":6625},{"d":"2006-09-25","o":182.4,"h":183.6,"l":181.2,"c":182.04,"v":11233},{"d":"2006-09-26","o":182.4,"h":184.2,"l":182.16,"c":182.76,"v":5267},{"d":"2006-09-27","o":178.2,"h":180.72,"l":175.2,"c":178.8,"v":12000},{"d":"2006-09-28","o":178.8,"h":181.68,"l":178.8,"c":181.56,"v":3975},{"d":"2006-09-29","o":183.24,"h":188.04,"l":183.24,"c":185.4,"v":13283},{"d":"2006-10-02","o":185.4,"h":186.12,"l":184.08,"c":184.2,"v":8967},{"d":"2006-10-03","o":184.32,"h":184.68,"l":181.8,"c":182.64,"v":8067},{"d":"2006-10-04","o":182.64,"h":184.68,"l":181.08,"c":184.68,"v":15217},{"d":"2006-10-05","o":186,"h":186.6,"l":183.6,"c":186,"v":21400},{"d":"2006-10-06","o":186,"h":189.72,"l":185.16,"c":188.4,"v":8117},{"d":"2006-10-09","o":189.6,"h":192.6,"l":189,"c":190.2,"v":16275},{"d":"2006-10-10","o":190.8,"h":191.04,"l":187.92,"c":188.88,"v":4408},{"d":"2006-10-11","o":189.36,"h":190.44,"l":184.8,"c":188.16,"v":8000},{"d":"2006-10-12","o":187.2,"h":191.88,"l":187.08,"c":191.76,"v":7250},{"d":"2006-10-13","o":191.4,"h":195.24,"l":190.08,"c":194.4,"v":10150},{"d":"2006-10-16","o":195,"h":195.72,"l":193.8,"c":195.48,"v":5775},{"d":"2006-10-17","o":195.12,"h":196.92,"l":193.56,"c":193.56,"v":11292},{"d":"2006-10-18","o":194.4,"h":195.36,"l":191.88,"c":194.52,"v":8467},{"d":"2006-10-19","o":194.52,"h":194.52,"l":191.52,"c":193.32,"v":8325},{"d":"2006-10-20","o":193.2,"h":194.04,"l":190.8,"c":193.56,"v":6125},{"d":"2006-10-23","o":193.2,"h":194.4,"l":191.52,"c":194.16,"v":6642},{"d":"2006-10-24","o":195,"h":199.2,"l":195,"c":197.52,"v":24308},{"d":"2006-10-25","o":197.52,"h":200.76,"l":196.92,"c":197.04,"v":14283},{"d":"2006-10-26","o":197.4,"h":199.8,"l":197.4,"c":198.96,"v":4950},{"d":"2006-10-27","o":198.96,"h":201,"l":198.48,"c":199.2,"v":13808},{"d":"2006-10-30","o":198,"h":200.76,"l":198,"c":198.6,"v":6133},{"d":"2006-10-31","o":199.08,"h":200.28,"l":197.64,"c":197.64,"v":14267},{"d":"2006-11-01","o":198.84,"h":202.08,"l":198.84,"c":200.04,"v":16783},{"d":"2006-11-02","o":202.44,"h":203.04,"l":197.88,"c":198.12,"v":14225},{"d":"2006-11-03","o":199.08,"h":199.68,"l":197.4,"c":199.56,"v":10983},{"d":"2006-11-06","o":199.68,"h":201.6,"l":198.84,"c":200.64,"v":2817},{"d":"2006-11-07","o":200.64,"h":207,"l":199.92,"c":200.64,"v":10733},{"d":"2006-11-08","o":200.64,"h":201,"l":198.12,"c":200.52,"v":8625},{"d":"2006-11-09","o":201,"h":201.6,"l":200.04,"c":201,"v":8308},{"d":"2006-11-10","o":202.2,"h":202.44,"l":199.56,"c":200.4,"v":6267},{"d":"2006-11-13","o":200.4,"h":206.64,"l":200.4,"c":203.64,"v":10450},{"d":"2006-11-14","o":204,"h":205.44,"l":202.44,"c":203.76,"v":8183},{"d":"2006-11-15","o":204.12,"h":207.24,"l":204.12,"c":205.8,"v":11300},{"d":"2006-11-16","o":206.16,"h":209.4,"l":206.04,"c":208.2,"v":9200},{"d":"2006-11-17","o":207.6,"h":209.76,"l":205.08,"c":208.2,"v":6100},{"d":"2006-11-20","o":208.8,"h":210,"l":207.12,"c":207.6,"v":6092},{"d":"2006-11-21","o":208.56,"h":211.68,"l":208.44,"c":208.56,"v":5292},{"d":"2006-11-22","o":208.68,"h":210.84,"l":208.68,"c":210,"v":7300},{"d":"2006-11-24","o":209.04,"h":212.76,"l":209.04,"c":210.36,"v":683},{"d":"2006-11-27","o":210.36,"h":211.2,"l":209.04,"c":209.88,"v":6008},{"d":"2006-11-28","o":209.4,"h":209.4,"l":208.32,"c":208.8,"v":5025},{"d":"2006-11-29","o":208.2,"h":208.2,"l":198,"c":203.28,"v":12175},{"d":"2006-11-30","o":202.68,"h":202.68,"l":199.2,"c":199.2,"v":13517},{"d":"2006-12-01","o":199.44,"h":201.6,"l":199.2,"c":201.36,"v":6225},{"d":"2006-12-04","o":202.08,"h":204.48,"l":201.6,"c":202.56,"v":15058},{"d":"2006-12-05","o":202.56,"h":204.6,"l":202.56,"c":203.64,"v":3908},{"d":"2006-12-06","o":203.76,"h":204,"l":202.68,"c":202.8,"v":7817},{"d":"2006-12-07","o":203.76,"h":203.76,"l":202.8,"c":203.04,"v":4008},{"d":"2006-12-08","o":204.6,"h":205.8,"l":203.4,"c":203.88,"v":20983},{"d":"2006-12-11","o":204,"h":205.92,"l":204,"c":204.24,"v":11742},{"d":"2006-12-12","o":205.44,"h":207.6,"l":204.6,"c":207,"v":9767},{"d":"2006-12-13","o":202.44,"h":204.6,"l":202.44,"c":203.16,"v":8817},{"d":"2006-12-14","o":203.16,"h":203.88,"l":201,"c":202.08,"v":29733},{"d":"2006-12-15","o":198.84,"h":202.2,"l":198.6,"c":198.96,"v":232175},{"d":"2006-12-18","o":198.6,"h":199.8,"l":198,"c":198.6,"v":49750},{"d":"2006-12-19","o":198.96,"h":200.76,"l":198,"c":199.8,"v":55708},{"d":"2006-12-20","o":198.96,"h":200.16,"l":198.36,"c":199.8,"v":23808},{"d":"2006-12-21","o":200.16,"h":201.96,"l":198.84,"c":198.84,"v":24008},{"d":"2006-12-22","o":198.48,"h":199.32,"l":197.4,"c":197.4,"v":31942},{"d":"2006-12-26","o":197.52,"h":199.8,"l":197.52,"c":199.56,"v":13075},{"d":"2006-12-27","o":200.4,"h":200.88,"l":198.84,"c":199.68,"v":16200},{"d":"2006-12-28","o":199.68,"h":200.88,"l":198.96,"c":200.52,"v":14742},{"d":"2006-12-29","o":200.52,"h":203.88,"l":200.52,"c":203.4,"v":14567},{"d":"2007-01-03","o":205.2,"h":206.16,"l":201.84,"c":205.8,"v":29983},{"d":"2007-01-04","o":205.56,"h":205.68,"l":203.28,"c":205.08,"v":10000},{"d":"2007-01-05","o":204.84,"h":208.56,"l":203.88,"c":206.52,"v":29858},{"d":"2007-01-08","o":206.64,"h":206.64,"l":202.68,"c":205.32,"v":18925},{"d":"2007-01-09","o":205.56,"h":208.08,"l":205.44,"c":207.6,"v":11625},{"d":"2007-01-10","o":207.6,"h":207.6,"l":204.36,"c":205.32,"v":19800},{"d":"2007-01-11","o":205.68,"h":210.36,"l":205.56,"c":210.36,"v":14392},{"d":"2007-01-12","o":210.36,"h":213.12,"l":209.04,"c":212.52,"v":8858},{"d":"2007-01-16","o":212.52,"h":212.52,"l":205.08,"c":211.2,"v":22333},{"d":"2007-01-17","o":211.2,"h":212.52,"l":210,"c":210.24,"v":6867},{"d":"2007-01-18","o":210.24,"h":211.56,"l":207.72,"c":210.84,"v":6625},{"d":"2007-01-19","o":211.32,"h":215.04,"l":208.8,"c":214.56,"v":14000},{"d":"2007-01-22","o":213.6,"h":217.8,"l":213.6,"c":215.76,"v":15633},{"d":"2007-01-23","o":214.2,"h":219.12,"l":213.84,"c":216.48,"v":12483},{"d":"2007-01-24","o":217.2,"h":221.4,"l":217.2,"c":221.4,"v":8700},{"d":"2007-01-25","o":222.24,"h":223.44,"l":217.92,"c":219.6,"v":9125},{"d":"2007-01-26","o":219.24,"h":221.4,"l":218.52,"c":221.28,"v":6067},{"d":"2007-01-29","o":220.44,"h":222.96,"l":219.6,"c":222,"v":6283},{"d":"2007-01-30","o":223.2,"h":226.44,"l":222.24,"c":224.16,"v":6583},{"d":"2007-01-31","o":224.16,"h":224.52,"l":220.44,"c":223.92,"v":7558},{"d":"2007-02-01","o":223.92,"h":223.92,"l":218.4,"c":220.56,"v":10425},{"d":"2007-02-02","o":220.44,"h":221.64,"l":218.04,"c":220.2,"v":5733},{"d":"2007-02-05","o":222,"h":222,"l":219.36,"c":220.44,"v":6217},{"d":"2007-02-06","o":220.68,"h":225.72,"l":219.96,"c":225.36,"v":13483},{"d":"2007-02-07","o":224.4,"h":225.48,"l":221.28,"c":221.52,"v":13950},{"d":"2007-02-08","o":221.76,"h":222,"l":219.6,"c":220.32,"v":9292},{"d":"2007-02-09","o":219.6,"h":219.84,"l":205.8,"c":210.84,"v":29650},{"d":"2007-02-12","o":208.92,"h":208.92,"l":198.6,"c":204.48,"v":39208},{"d":"2007-02-13","o":205.8,"h":213.6,"l":205.8,"c":210.24,"v":8242},{"d":"2007-02-14","o":210,"h":213.36,"l":210,"c":211.8,"v":8192},{"d":"2007-02-15","o":212.28,"h":212.4,"l":209.64,"c":210.72,"v":6175},{"d":"2007-02-16","o":210.72,"h":211.32,"l":206.04,"c":210.24,"v":6242},{"d":"2007-02-20","o":210.24,"h":216,"l":209.16,"c":216,"v":6342},{"d":"2007-02-21","o":216,"h":221.76,"l":216,"c":219.12,"v":13675},{"d":"2007-02-22","o":219.12,"h":219.96,"l":207.12,"c":212.76,"v":10858},{"d":"2007-02-23","o":212.16,"h":212.16,"l":206.76,"c":210.12,"v":9725},{"d":"2007-02-26","o":209.28,"h":209.28,"l":198.72,"c":205.44,"v":26408},{"d":"2007-02-27","o":202.8,"h":205.08,"l":199.2,"c":200.52,"v":15458},{"d":"2007-02-28","o":200.4,"h":201,"l":198.6,"c":199.32,"v":7717},{"d":"2007-03-01","o":198.6,"h":200.76,"l":194.04,"c":199.2,"v":19008},{"d":"2007-03-02","o":198.6,"h":198.72,"l":194.04,"c":195.6,"v":10483},{"d":"2007-03-05","o":192,"h":192,"l":174.72,"c":176.04,"v":44050},{"d":"2007-03-06","o":185.28,"h":187.2,"l":180.96,"c":187.2,"v":28933},{"d":"2007-03-07","o":186.6,"h":189.36,"l":183.6,"c":187.92,"v":9350},{"d":"2007-03-08","o":210,"h":210,"l":200.52,"c":200.64,"v":19067},{"d":"2007-03-09","o":201,"h":202.8,"l":199.44,"c":200.76,"v":12700},{"d":"2007-03-12","o":201.48,"h":203.88,"l":192.12,"c":196.56,"v":12167},{"d":"2007-03-13","o":196.56,"h":196.56,"l":187.56,"c":188.16,"v":16083},{"d":"2007-03-14","o":189,"h":194.04,"l":188.16,"c":194.04,"v":17800},{"d":"2007-03-15","o":195.6,"h":203.76,"l":195,"c":203.28,"v":9500},{"d":"2007-03-16","o":203.28,"h":205.32,"l":200.04,"c":202.68,"v":7617},{"d":"2007-03-19","o":202.44,"h":204.48,"l":201.48,"c":204,"v":4283},{"d":"2007-03-20","o":203.52,"h":207.36,"l":202.92,"c":207.24,"v":12675},{"d":"2007-03-21","o":207.48,"h":207.48,"l":203.28,"c":204,"v":9817},{"d":"2007-03-22","o":204,"h":204,"l":199.44,"c":201.96,"v":42817},{"d":"2007-03-23","o":202.8,"h":203.16,"l":201.96,"c":202.32,"v":5058},{"d":"2007-03-26","o":201.72,"h":203.52,"l":198.84,"c":202.92,"v":8700},{"d":"2007-03-27","o":203.16,"h":204.24,"l":202.2,"c":203.04,"v":14892},{"d":"2007-03-28","o":198.12,"h":200.16,"l":195,"c":195.12,"v":11850},{"d":"2007-03-29","o":196.2,"h":196.8,"l":192.24,"c":193.44,"v":5458},{"d":"2007-03-30","o":193.56,"h":195.6,"l":191.52,"c":193.68,"v":13433},{"d":"2007-04-02","o":194.16,"h":196.56,"l":192.96,"c":194.88,"v":13333},{"d":"2007-04-03","o":196.2,"h":202.44,"l":196.2,"c":202.2,"v":12792},{"d":"2007-04-04","o":202.2,"h":202.2,"l":197.04,"c":197.64,"v":7433},{"d":"2007-04-05","o":197.4,"h":198.24,"l":194.88,"c":197.64,"v":5550},{"d":"2007-04-09","o":195.6,"h":196.8,"l":189.72,"c":189.72,"v":15175},{"d":"2007-04-10","o":189.84,"h":192.24,"l":188.52,"c":192.24,"v":10242},{"d":"2007-04-11","o":192.48,"h":193.32,"l":188.64,"c":189.36,"v":9317},{"d":"2007-04-12","o":189.48,"h":191.64,"l":187.2,"c":191.52,"v":7558},{"d":"2007-04-13","o":192.24,"h":193.92,"l":191.4,"c":193.08,"v":11592},{"d":"2007-04-16","o":195.6,"h":196.68,"l":194.52,"c":195,"v":9208},{"d":"2007-04-17","o":196.2,"h":198.12,"l":193.08,"c":193.08,"v":10067},{"d":"2007-04-18","o":193.44,"h":194.52,"l":192,"c":192.36,"v":6917},{"d":"2007-04-19","o":192.12,"h":192.84,"l":189.72,"c":190.68,"v":8267},{"d":"2007-04-20","o":192.12,"h":195.24,"l":189.6,"c":195.24,"v":16250},{"d":"2007-04-23","o":195.12,"h":197.16,"l":193.92,"c":196.56,"v":14650},{"d":"2007-04-24","o":196.92,"h":200.4,"l":192.6,"c":194.64,"v":15258},{"d":"2007-04-25","o":195.48,"h":197.4,"l":195,"c":196.2,"v":10842},{"d":"2007-04-26","o":196.44,"h":196.44,"l":192.96,"c":194.52,"v":4742},{"d":"2007-04-27","o":194.76,"h":195.84,"l":194.4,"c":195.12,"v":8258},{"d":"2007-04-30","o":196.08,"h":197.76,"l":195.6,"c":195.6,"v":12175},{"d":"2007-05-01","o":196.08,"h":196.92,"l":192.84,"c":196.2,"v":7475},{"d":"2007-05-02","o":192.6,"h":197.28,"l":192.6,"c":197.16,"v":16608},{"d":"2007-05-03","o":196.56,"h":198.84,"l":195.6,"c":198.36,"v":15700},{"d":"2007-05-04","o":199.44,"h":201,"l":196.8,"c":197.64,"v":5208},{"d":"2007-05-07","o":197.64,"h":198.96,"l":195.36,"c":196.2,"v":10492},{"d":"2007-05-08","o":189,"h":194.4,"l":189,"c":191.4,"v":27017},{"d":"2007-05-09","o":191.4,"h":191.64,"l":182.76,"c":184.68,"v":30508},{"d":"2007-05-10","o":185.04,"h":192.96,"l":185.04,"c":191.04,"v":13583},{"d":"2007-05-11","o":191.52,"h":202.08,"l":191.52,"c":193.2,"v":7650},{"d":"2007-05-14","o":193.44,"h":196.68,"l":193.2,"c":194.16,"v":14467},{"d":"2007-05-15","o":195,"h":195,"l":189.36,"c":192.72,"v":12150},{"d":"2007-05-16","o":192.72,"h":195.12,"l":192.6,"c":195,"v":8000},{"d":"2007-05-17","o":195,"h":195.24,"l":193.68,"c":194.52,"v":3592},{"d":"2007-05-18","o":194.64,"h":194.88,"l":189.72,"c":191.64,"v":6483},{"d":"2007-05-21","o":192.96,"h":193.8,"l":190.2,"c":190.56,"v":17350},{"d":"2007-05-22","o":192,"h":192,"l":189.6,"c":190.56,"v":15050},{"d":"2007-05-23","o":191.4,"h":192.36,"l":188.4,"c":188.76,"v":18100},{"d":"2007-05-24","o":189,"h":190.08,"l":186.72,"c":188.04,"v":11733},{"d":"2007-05-25","o":189.24,"h":191.16,"l":187.2,"c":190.08,"v":18158},{"d":"2007-05-29","o":190.92,"h":196.2,"l":190.92,"c":191.88,"v":18117},{"d":"2007-05-30","o":193.2,"h":194.64,"l":192.84,"c":193.56,"v":17733},{"d":"2007-05-31","o":194.4,"h":195.36,"l":190.08,"c":191.64,"v":9842},{"d":"2007-06-01","o":192,"h":195.72,"l":192,"c":193.68,"v":18567},{"d":"2007-06-04","o":194.4,"h":201.6,"l":194.04,"c":198.96,"v":28392},{"d":"2007-06-05","o":199.44,"h":199.44,"l":195.12,"c":195.6,"v":12783},{"d":"2007-06-06","o":193.8,"h":193.8,"l":190.32,"c":192.6,"v":12483},{"d":"2007-06-07","o":192.72,"h":193.68,"l":184.08,"c":185.4,"v":24400},{"d":"2007-06-08","o":185.76,"h":189.48,"l":185.76,"c":188.64,"v":9742},{"d":"2007-06-11","o":188.64,"h":189.6,"l":182.04,"c":185.76,"v":13158},{"d":"2007-06-12","o":186.72,"h":186.96,"l":184.2,"c":184.92,"v":12017},{"d":"2007-06-13","o":185.04,"h":185.52,"l":183,"c":185.28,"v":12867},{"d":"2007-06-14","o":184.68,"h":187.08,"l":182.88,"c":186.6,"v":10317},{"d":"2007-06-15","o":189.96,"h":190.56,"l":187.2,"c":187.92,"v":9458},{"d":"2007-06-18","o":188.4,"h":194.04,"l":187.92,"c":193.44,"v":14958},{"d":"2007-06-19","o":192.6,"h":196.44,"l":192.12,"c":195.6,"v":12650},{"d":"2007-06-20","o":196.2,"h":196.2,"l":190.32,"c":190.32,"v":11717},{"d":"2007-06-21","o":191.28,"h":191.28,"l":186.36,"c":188.4,"v":11325},{"d":"2007-06-22","o":188.64,"h":188.64,"l":183.72,"c":184.08,"v":59817},{"d":"2007-06-25","o":184.2,"h":184.8,"l":181.2,"c":181.8,"v":16733},{"d":"2007-06-26","o":183,"h":183.96,"l":179.52,"c":180.12,"v":18267},{"d":"2007-06-27","o":178.2,"h":178.2,"l":174.72,"c":175.08,"v":21192},{"d":"2007-06-28","o":176.04,"h":176.64,"l":171.48,"c":172.44,"v":11450},{"d":"2007-06-29","o":173.4,"h":173.52,"l":165.84,"c":167.76,"v":23400},{"d":"2007-07-02","o":167.76,"h":171.24,"l":167.76,"c":168.72,"v":30792},{"d":"2007-07-03","o":169.44,"h":170.64,"l":169.2,"c":170.4,"v":6575},{"d":"2007-07-05","o":170.16,"h":170.4,"l":165.84,"c":166.8,"v":26875},{"d":"2007-07-06","o":167.4,"h":168.12,"l":165.96,"c":166.08,"v":19808},{"d":"2007-07-09","o":166.08,"h":167.52,"l":165.24,"c":165.84,"v":18125},{"d":"2007-07-10","o":166.8,"h":166.92,"l":163.08,"c":163.68,"v":29142},{"d":"2007-07-11","o":163.68,"h":163.68,"l":157.56,"c":159.6,"v":19383},{"d":"2007-07-12","o":160.56,"h":161.64,"l":157.2,"c":157.92,"v":14467},{"d":"2007-07-13","o":157.56,"h":159,"l":154.8,"c":155.28,"v":15167},{"d":"2007-07-16","o":155.28,"h":156.36,"l":152.76,"c":153.48,"v":14817},{"d":"2007-07-17","o":154.2,"h":154.32,"l":146.28,"c":149.04,"v":28100},{"d":"2007-07-18","o":147.48,"h":148.08,"l":142.32,"c":144.36,"v":66883},{"d":"2007-07-19","o":144,"h":148.44,"l":144,"c":146.88,"v":38858},{"d":"2007-07-20","o":146.52,"h":147.6,"l":144,"c":144.36,"v":37492},{"d":"2007-07-23","o":144.84,"h":146.16,"l":138.36,"c":139.2,"v":22375},{"d":"2007-07-24","o":139.32,"h":139.68,"l":133.56,"c":138.6,"v":36275},{"d":"2007-07-25","o":139.8,"h":142.92,"l":137.52,"c":137.52,"v":27317},{"d":"2007-07-26","o":136.8,"h":139.56,"l":130.68,"c":135,"v":37283},{"d":"2007-07-27","o":136.2,"h":139.44,"l":132.6,"c":132.6,"v":22258},{"d":"2007-07-30","o":133.8,"h":133.8,"l":123.36,"c":127.56,"v":48908},{"d":"2007-07-31","o":127.44,"h":129.6,"l":112.68,"c":113.64,"v":70150},{"d":"2007-08-01","o":112.68,"h":113.28,"l":84,"c":90,"v":132192},{"d":"2007-08-02","o":90.48,"h":108.36,"l":90.48,"c":99.24,"v":118283},{"d":"2007-08-03","o":99.24,"h":99.96,"l":91.08,"c":91.8,"v":100192},{"d":"2007-08-06","o":92.4,"h":99.6,"l":85.8,"c":97.92,"v":101150},{"d":"2007-08-07","o":97.92,"h":107.4,"l":95.52,"c":97.68,"v":91617},{"d":"2007-08-08","o":108,"h":125.64,"l":108,"c":111.24,"v":150900},{"d":"2007-08-09","o":110.16,"h":122.76,"l":109.2,"c":113.28,"v":77483},{"d":"2007-08-10","o":111.6,"h":117.12,"l":110.88,"c":116.04,"v":55675},{"d":"2007-08-13","o":122.4,"h":124.8,"l":114.12,"c":115.56,"v":47975},{"d":"2007-08-14","o":119.04,"h":120,"l":110.16,"c":110.16,"v":37783},{"d":"2007-08-15","o":110.64,"h":111.36,"l":105.24,"c":108.72,"v":53317},{"d":"2007-08-16","o":109.92,"h":121.92,"l":109.2,"c":121.2,"v":45967},{"d":"2007-08-17","o":133.2,"h":134.52,"l":119.76,"c":120.12,"v":56558},{"d":"2007-08-20","o":120.48,"h":127.32,"l":120.36,"c":124.68,"v":27325},{"d":"2007-08-21","o":123,"h":125.04,"l":120.6,"c":123,"v":20742},{"d":"2007-08-22","o":126,"h":132,"l":125.16,"c":130.56,"v":29792},{"d":"2007-08-23","o":130.8,"h":132.36,"l":128.52,"c":129.72,"v":32275},{"d":"2007-08-24","o":129.24,"h":132.48,"l":126,"c":132.36,"v":27392},{"d":"2007-08-27","o":132.24,"h":133.32,"l":127.8,"c":132.24,"v":31733},{"d":"2007-08-28","o":130.8,"h":132.12,"l":127.2,"c":132.12,"v":25967},{"d":"2007-08-29","o":132.6,"h":148.8,"l":129.6,"c":147.36,"v":44942},{"d":"2007-08-30","o":143.16,"h":144.72,"l":135.96,"c":143.4,"v":44742},{"d":"2007-08-31","o":145.2,"h":145.2,"l":138.48,"c":144,"v":42242},{"d":"2007-09-04","o":144,"h":144.72,"l":139.44,"c":143.28,"v":36975},{"d":"2007-09-05","o":141,"h":141.24,"l":134.64,"c":134.64,"v":48783},{"d":"2007-09-06","o":136.2,"h":136.44,"l":131.64,"c":135.96,"v":36383},{"d":"2007-09-07","o":134.28,"h":135.12,"l":128.88,"c":132.36,"v":24483},{"d":"2007-09-10","o":132.6,"h":132.6,"l":120.72,"c":126,"v":42475},{"d":"2007-09-11","o":125.52,"h":128.52,"l":120.84,"c":125.04,"v":24508},{"d":"2007-09-12","o":125.04,"h":130.32,"l":124.56,"c":126.36,"v":18517},{"d":"2007-09-13","o":126.96,"h":129.48,"l":125.04,"c":127.8,"v":19083},{"d":"2007-09-14","o":126.84,"h":139.08,"l":124.8,"c":138.96,"v":26167},{"d":"2007-09-17","o":137.76,"h":137.76,"l":128.52,"c":133.92,"v":31383},{"d":"2007-09-18","o":133.8,"h":147.12,"l":133.8,"c":145.8,"v":25767},{"d":"2007-09-19","o":146.4,"h":151.92,"l":145.8,"c":148.8,"v":25900},{"d":"2007-09-20","o":148.8,"h":150,"l":138.6,"c":140.16,"v":27633},{"d":"2007-09-21","o":141.48,"h":147.84,"l":141.12,"c":147.84,"v":27675},{"d":"2007-09-24","o":148.2,"h":148.68,"l":143.88,"c":144.84,"v":18508},{"d":"2007-09-25","o":144,"h":144.24,"l":134.76,"c":141,"v":42817},{"d":"2007-09-26","o":137.64,"h":140.16,"l":132,"c":137.52,"v":20517},{"d":"2007-09-27","o":138.96,"h":141,"l":135.72,"c":140.88,"v":24033},{"d":"2007-09-28","o":139.8,"h":140.28,"l":133.56,"c":135.12,"v":19683},{"d":"2007-10-01","o":136.32,"h":141.84,"l":135.36,"c":140.88,"v":25467},{"d":"2007-10-02","o":141.48,"h":146.04,"l":140.4,"c":142.8,"v":30367},{"d":"2007-10-03","o":142.8,"h":145.68,"l":141.24,"c":142.2,"v":13992},{"d":"2007-10-04","o":143.04,"h":146.4,"l":140.52,"c":144.6,"v":13758},{"d":"2007-10-05","o":146.76,"h":150,"l":144.72,"c":149.88,"v":10925},{"d":"2007-10-08","o":150.12,"h":150.12,"l":145.2,"c":145.68,"v":8708},{"d":"2007-10-09","o":146.28,"h":149.88,"l":142.8,"c":147.48,"v":12600},{"d":"2007-10-10","o":148.56,"h":148.8,"l":144.36,"c":146.28,"v":9883},{"d":"2007-10-11","o":146.4,"h":147.72,"l":138,"c":138,"v":29925},{"d":"2007-10-12","o":138.12,"h":142.08,"l":136.92,"c":138.6,"v":15633},{"d":"2007-10-15","o":138.6,"h":141.84,"l":136.92,"c":138.48,"v":19608},{"d":"2007-10-16","o":138.36,"h":138.48,"l":132,"c":133.56,"v":15350},{"d":"2007-10-17","o":134.4,"h":135,"l":120.96,"c":127.2,"v":38550},{"d":"2007-10-18","o":124.2,"h":127.92,"l":124.08,"c":127.56,"v":11625},{"d":"2007-10-19","o":126.84,"h":126.84,"l":120.84,"c":122.04,"v":18958},{"d":"2007-10-22","o":120.12,"h":127.92,"l":120.12,"c":125.4,"v":19733},{"d":"2007-10-23","o":126,"h":130.68,"l":125.88,"c":129.84,"v":11983},{"d":"2007-10-24","o":129.12,"h":129.12,"l":121.8,"c":128.16,"v":12425},{"d":"2007-10-25","o":128.4,"h":132.36,"l":124.92,"c":126.12,"v":18942},{"d":"2007-10-26","o":127.56,"h":129.96,"l":126.84,"c":129.96,"v":8575},{"d":"2007-10-29","o":131.64,"h":131.64,"l":120.96,"c":123.6,"v":22567},{"d":"2007-10-30","o":123,"h":127.8,"l":123,"c":124.8,"v":8883},{"d":"2007-10-31","o":125.04,"h":128.28,"l":123.6,"c":123.84,"v":9992},{"d":"2007-11-01","o":123.6,"h":124.8,"l":119.4,"c":121.68,"v":22250},{"d":"2007-11-02","o":123.6,"h":123.6,"l":106.56,"c":108.96,"v":38492},{"d":"2007-11-05","o":108.72,"h":111.6,"l":104.64,"c":107.64,"v":25867},{"d":"2007-11-06","o":107.76,"h":109.68,"l":106.32,"c":108.6,"v":31417},{"d":"2007-11-07","o":106.8,"h":109.32,"l":103.8,"c":104.04,"v":16067},{"d":"2007-11-08","o":103.68,"h":108.96,"l":102,"c":107.52,"v":22008},{"d":"2007-11-09","o":108,"h":115.08,"l":104.28,"c":110.88,"v":34425},{"d":"2007-11-12","o":111.48,"h":116.88,"l":111.48,"c":114.72,"v":28450},{"d":"2007-11-13","o":118.32,"h":118.32,"l":113.52,"c":117.36,"v":30100},{"d":"2007-11-14","o":118.2,"h":118.8,"l":115.8,"c":117.36,"v":14083},{"d":"2007-11-15","o":116.52,"h":119.04,"l":115.8,"c":116.88,"v":18750},{"d":"2007-11-16","o":116.88,"h":118.08,"l":110.88,"c":117.72,"v":20958},{"d":"2007-11-19","o":116.64,"h":116.88,"l":112.2,"c":113.76,"v":31017},{"d":"2007-11-20","o":113.76,"h":114.84,"l":98.88,"c":104.88,"v":47867},{"d":"2007-11-21","o":103.2,"h":103.92,"l":97.32,"c":97.68,"v":26317},{"d":"2007-11-23","o":99.12,"h":115.8,"l":99,"c":110.16,"v":12575},{"d":"2007-11-26","o":108.72,"h":110.52,"l":102,"c":107.16,"v":24233},{"d":"2007-11-27","o":107.28,"h":109.8,"l":103.92,"c":109.2,"v":22483},{"d":"2007-11-28","o":109.2,"h":117.84,"l":108.6,"c":116.52,"v":52417},{"d":"2007-11-29","o":116.52,"h":119.4,"l":116.52,"c":118.8,"v":22150},{"d":"2007-11-30","o":120,"h":124.08,"l":114.6,"c":114.6,"v":22275},{"d":"2007-12-03","o":115.08,"h":118.92,"l":113.88,"c":118.2,"v":21758},{"d":"2007-12-04","o":117.36,"h":117.6,"l":113.52,"c":114.36,"v":12767},{"d":"2007-12-05","o":115.56,"h":117.96,"l":114.84,"c":117.6,"v":15092},{"d":"2007-12-06","o":117.12,"h":123.6,"l":117,"c":122.4,"v":39742},{"d":"2007-12-07","o":122.4,"h":126.6,"l":120.36,"c":126.24,"v":31050},{"d":"2007-12-10","o":126,"h":131.4,"l":124.68,"c":131.28,"v":28525},{"d":"2007-12-11","o":130.44,"h":132,"l":120.24,"c":121.32,"v":28233},{"d":"2007-12-12","o":124.8,"h":127.68,"l":116.64,"c":118.08,"v":19083},{"d":"2007-12-13","o":117,"h":118.56,"l":108.6,"c":112.08,"v":22983},{"d":"2007-12-14","o":110.16,"h":115.56,"l":108.12,"c":113.88,"v":24825},{"d":"2007-12-17","o":112.8,"h":114.6,"l":108.84,"c":108.84,"v":12567},{"d":"2007-12-18","o":110.4,"h":122.28,"l":109.2,"c":121.92,"v":27092},{"d":"2007-12-19","o":122.28,"h":129,"l":120.48,"c":129,"v":29742},{"d":"2007-12-20","o":130.08,"h":131.4,"l":125.4,"c":130.92,"v":15017},{"d":"2007-12-21","o":133.2,"h":133.56,"l":129.12,"c":133.56,"v":26292},{"d":"2007-12-24","o":136.8,"h":141.96,"l":134.16,"c":140.52,"v":24500},{"d":"2007-12-26","o":140.64,"h":140.64,"l":125.28,"c":133.92,"v":31575},{"d":"2007-12-27","o":130.2,"h":130.2,"l":118.8,"c":119.4,"v":21900},{"d":"2007-12-28","o":119.4,"h":123.12,"l":114,"c":115.2,"v":23508},{"d":"2007-12-31","o":115.2,"h":115.2,"l":108.72,"c":111.72,"v":38425},{"d":"2008-01-02","o":111.36,"h":116.4,"l":110.76,"c":112.32,"v":29800},{"d":"2008-01-03","o":112.56,"h":114.84,"l":110.4,"c":110.64,"v":21967},{"d":"2008-01-04","o":109.8,"h":111.96,"l":106.44,"c":108.96,"v":21567},{"d":"2008-01-07","o":109.44,"h":114.12,"l":107.64,"c":113.52,"v":19700},{"d":"2008-01-08","o":113.88,"h":118.08,"l":110.4,"c":112.56,"v":19208},{"d":"2008-01-09","o":112.8,"h":114.6,"l":99.6,"c":106.32,"v":33733},{"d":"2008-01-10","o":104.76,"h":112.8,"l":103.44,"c":109.32,"v":20225},{"d":"2008-01-11","o":108,"h":112.2,"l":105.24,"c":106.68,"v":19292},{"d":"2008-01-14","o":107.52,"h":112.32,"l":105.72,"c":111.24,"v":12433},{"d":"2008-01-15","o":109.92,"h":109.92,"l":105.96,"c":107.28,"v":18275},{"d":"2008-01-16","o":106.8,"h":113.28,"l":106.8,"c":111,"v":16158},{"d":"2008-01-17","o":111,"h":111,"l":105.24,"c":106.08,"v":26233},{"d":"2008-01-18","o":107.16,"h":108.48,"l":99.72,"c":102.96,"v":18283},{"d":"2008-01-22","o":96.96,"h":109.2,"l":96,"c":104.4,"v":15817},{"d":"2008-01-23","o":102,"h":114.36,"l":100.92,"c":114,"v":26025},{"d":"2008-01-24","o":114.96,"h":118.2,"l":111.96,"c":116.04,"v":20383},{"d":"2008-01-25","o":117.84,"h":121.56,"l":115.8,"c":117.24,"v":18467},{"d":"2008-01-28","o":117.24,"h":123.6,"l":114.96,"c":122.16,"v":17750},{"d":"2008-01-29","o":123.12,"h":124.44,"l":120,"c":123.36,"v":11650},{"d":"2008-01-30","o":122.52,"h":124.08,"l":116.64,"c":116.76,"v":12550},{"d":"2008-01-31","o":115.08,"h":122.64,"l":111.84,"c":116.4,"v":24858},{"d":"2008-02-01","o":117.12,"h":122.88,"l":114.6,"c":119.4,"v":19183},{"d":"2008-02-04","o":118.92,"h":122.16,"l":118.08,"c":118.92,"v":9750},{"d":"2008-02-05","o":115.92,"h":120.48,"l":113.4,"c":113.52,"v":14625},{"d":"2008-02-06","o":114.72,"h":117,"l":110.4,"c":110.76,"v":9517},{"d":"2008-02-07","o":110.28,"h":117.6,"l":110.28,"c":117.12,"v":21717},{"d":"2008-02-08","o":117,"h":117.48,"l":112.8,"c":113.76,"v":14758},{"d":"2008-02-11","o":113.16,"h":113.76,"l":108.72,"c":110.4,"v":11833},{"d":"2008-02-12","o":111,"h":115.68,"l":110.16,"c":112.32,"v":11908},{"d":"2008-02-13","o":113.52,"h":114.84,"l":112.44,"c":114.36,"v":8625},{"d":"2008-02-14","o":115.2,"h":115.2,"l":110.64,"c":111,"v":8283},{"d":"2008-02-15","o":110.52,"h":112.32,"l":105.24,"c":110.16,"v":12433},{"d":"2008-02-19","o":111,"h":111,"l":107.16,"c":107.76,"v":6833},{"d":"2008-02-20","o":107.28,"h":110.76,"l":104.52,"c":110.4,"v":10058},{"d":"2008-02-21","o":111,"h":111,"l":105.48,"c":106.92,"v":8433},{"d":"2008-02-22","o":106.92,"h":108.84,"l":104.04,"c":108.36,"v":7783},{"d":"2008-02-25","o":108,"h":111.48,"l":106.44,"c":110.64,"v":16075},{"d":"2008-02-26","o":110.16,"h":111.84,"l":109.2,"c":110.28,"v":14942},{"d":"2008-02-27","o":109.2,"h":109.2,"l":104.16,"c":104.4,"v":23125},{"d":"2008-02-28","o":105.12,"h":106.32,"l":102.12,"c":102.24,"v":15583},{"d":"2008-02-29","o":101.16,"h":102.36,"l":98.4,"c":98.64,"v":24008},{"d":"2008-03-03","o":99.24,"h":99.24,"l":92.04,"c":92.64,"v":24725},{"d":"2008-03-04","o":90.6,"h":90.96,"l":86.28,"c":90.24,"v":34767},{"d":"2008-03-05","o":82.32,"h":87.24,"l":82.32,"c":84.24,"v":38783},{"d":"2008-03-06","o":83.64,"h":83.64,"l":70.56,"c":75.12,"v":64425},{"d":"2008-03-07","o":73.8,"h":77.64,"l":70.8,"c":74.28,"v":38892},{"d":"2008-03-10","o":74.52,"h":76.32,"l":70.92,"c":72,"v":22283},{"d":"2008-03-11","o":73.8,"h":83.4,"l":73.8,"c":83.16,"v":41792},{"d":"2008-03-12","o":82.44,"h":88.32,"l":81.6,"c":88.2,"v":19700},{"d":"2008-03-13","o":85.68,"h":85.92,"l":80.4,"c":84.36,"v":29908},{"d":"2008-03-14","o":94.2,"h":96.72,"l":81.6,"c":83.64,"v":79233},{"d":"2008-03-17","o":81.96,"h":82.2,"l":77.4,"c":77.64,"v":37342},{"d":"2008-03-18","o":79.32,"h":85.32,"l":79.32,"c":84.6,"v":29875},{"d":"2008-03-19","o":86.52,"h":86.52,"l":82.8,"c":83.04,"v":18500},{"d":"2008-03-20","o":83.88,"h":95.4,"l":83.88,"c":94.8,"v":55075},{"d":"2008-03-24","o":96.84,"h":100.2,"l":96.6,"c":99.36,"v":33500},{"d":"2008-03-25","o":98.52,"h":105,"l":98.52,"c":102,"v":32017},{"d":"2008-03-26","o":100.8,"h":104.04,"l":97.92,"c":99,"v":31933},{"d":"2008-03-27","o":97.68,"h":97.68,"l":90.24,"c":90.24,"v":20417},{"d":"2008-03-28","o":90.24,"h":91.8,"l":88.44,"c":90,"v":10433},{"d":"2008-03-31","o":90,"h":92.88,"l":89.04,"c":90.84,"v":11675},{"d":"2008-04-01","o":90.84,"h":97.2,"l":88.56,"c":95.4,"v":17125},{"d":"2008-04-02","o":94.8,"h":96.48,"l":92.52,"c":92.64,"v":17842},{"d":"2008-04-03","o":91.92,"h":95.64,"l":91.8,"c":94.92,"v":12367},{"d":"2008-04-04","o":95.28,"h":98.04,"l":94.32,"c":94.92,"v":13908},{"d":"2008-04-07","o":95.4,"h":98.4,"l":94.8,"c":96.48,"v":23858},{"d":"2008-04-08","o":95.76,"h":98.4,"l":95.28,"c":97.32,"v":11442},{"d":"2008-04-09","o":97.2,"h":99,"l":93.24,"c":93.84,"v":12425},{"d":"2008-04-10","o":93,"h":96.6,"l":92.64,"c":94.2,"v":10392},{"d":"2008-04-11","o":92.76,"h":93.36,"l":88.32,"c":88.56,"v":8383},{"d":"2008-04-14","o":88.44,"h":93.84,"l":87.12,"c":93.12,"v":12183},{"d":"2008-04-15","o":93.36,"h":95.16,"l":91.08,"c":95.04,"v":9942},{"d":"2008-04-16","o":95.28,"h":96.36,"l":94.32,"c":96.24,"v":11500},{"d":"2008-04-17","o":96,"h":98.16,"l":93.96,"c":96.6,"v":17192},{"d":"2008-04-18","o":98.4,"h":103.8,"l":96.84,"c":103.8,"v":26708},{"d":"2008-04-21","o":103.2,"h":106.44,"l":98.88,"c":101.16,"v":19408},{"d":"2008-04-22","o":101.16,"h":102.36,"l":99.24,"c":100.44,"v":10508},{"d":"2008-04-23","o":102.6,"h":104.16,"l":99.36,"c":100.8,"v":9592},{"d":"2008-04-24","o":103.8,"h":105.6,"l":99.12,"c":104.88,"v":13483},{"d":"2008-04-25","o":105.12,"h":108.24,"l":102.48,"c":108.12,"v":20600},{"d":"2008-04-28","o":108,"h":110.64,"l":104.52,"c":110.4,"v":16633},{"d":"2008-04-29","o":110.4,"h":110.64,"l":106.92,"c":108,"v":9333},{"d":"2008-04-30","o":109.2,"h":109.92,"l":103.8,"c":104.28,"v":14017},{"d":"2008-05-01","o":104.28,"h":111,"l":103.92,"c":110.88,"v":19100},{"d":"2008-05-02","o":111,"h":111.6,"l":109.32,"c":109.8,"v":11450},{"d":"2008-05-05","o":108.6,"h":109.92,"l":106.08,"c":108.72,"v":16608},{"d":"2008-05-06","o":106.92,"h":112.08,"l":106.8,"c":110.52,"v":20300},{"d":"2008-05-07","o":112.32,"h":114.84,"l":108.6,"c":109.56,"v":26525},{"d":"2008-05-08","o":118.56,"h":118.56,"l":110.28,"c":114.12,"v":20092},{"d":"2008-05-09","o":113.76,"h":119.88,"l":112.68,"c":116.88,"v":29592},{"d":"2008-05-12","o":126.48,"h":126.48,"l":115.8,"c":117.36,"v":19683},{"d":"2008-05-13","o":117.6,"h":117.6,"l":115.44,"c":116.64,"v":13342},{"d":"2008-05-14","o":117.6,"h":118.8,"l":115.8,"c":115.92,"v":12475},{"d":"2008-05-15","o":115.92,"h":117,"l":113.04,"c":116.04,"v":13258},{"d":"2008-05-16","o":118.08,"h":118.08,"l":114,"c":116.76,"v":12867},{"d":"2008-05-19","o":117.6,"h":117.96,"l":115.8,"c":116.16,"v":14100},{"d":"2008-05-20","o":116.76,"h":116.76,"l":114.72,"c":114.84,"v":17425},{"d":"2008-05-21","o":114.24,"h":116.28,"l":112.2,"c":114.24,"v":22042},{"d":"2008-05-22","o":114.12,"h":115.44,"l":113.64,"c":114.84,"v":9908},{"d":"2008-05-23","o":114.96,"h":114.96,"l":106.32,"c":107.04,"v":19817},{"d":"2008-05-27","o":106.8,"h":111.6,"l":102.48,"c":103.08,"v":13775},{"d":"2008-05-28","o":110.28,"h":110.28,"l":98.4,"c":106.2,"v":29858},{"d":"2008-05-29","o":107.04,"h":113.52,"l":106.32,"c":113.28,"v":15550},{"d":"2008-05-30","o":113.64,"h":114.72,"l":108.12,"c":109.44,"v":11125},{"d":"2008-06-02","o":117.6,"h":117.6,"l":108.84,"c":111.24,"v":8208},{"d":"2008-06-03","o":111.6,"h":112.8,"l":108.6,"c":109.92,"v":7550},{"d":"2008-06-04","o":109.68,"h":115.08,"l":109.08,"c":112.8,"v":11075},{"d":"2008-06-05","o":112.44,"h":114.72,"l":112.44,"c":114,"v":13983},{"d":"2008-06-06","o":113.76,"h":114,"l":107.88,"c":108.12,"v":11217},{"d":"2008-06-09","o":117.48,"h":117.48,"l":107.04,"c":107.88,"v":13383},{"d":"2008-06-10","o":107.04,"h":110.4,"l":107.04,"c":107.88,"v":9375},{"d":"2008-06-11","o":107.4,"h":108.36,"l":102.36,"c":104.4,"v":18017},{"d":"2008-06-12","o":103.32,"h":107.52,"l":102.96,"c":104.16,"v":7792},{"d":"2008-06-13","o":105.12,"h":110.28,"l":105.12,"c":107.4,"v":15733},{"d":"2008-06-16","o":106.2,"h":108.24,"l":104.76,"c":107.64,"v":9675},{"d":"2008-06-17","o":107.76,"h":108,"l":106.8,"c":106.8,"v":5575},{"d":"2008-06-18","o":106.8,"h":107.16,"l":105.48,"c":106.8,"v":5217},{"d":"2008-06-19","o":107.16,"h":107.16,"l":102.6,"c":104.76,"v":13883},{"d":"2008-06-20","o":104.64,"h":106.08,"l":98.4,"c":100.56,"v":30942},{"d":"2008-06-23","o":101.16,"h":104.28,"l":98.16,"c":98.28,"v":20125},{"d":"2008-06-24","o":97.32,"h":98.64,"l":92.28,"c":96,"v":23308},{"d":"2008-06-25","o":96.12,"h":100.08,"l":94.92,"c":97.56,"v":15942},{"d":"2008-06-26","o":95.28,"h":95.28,"l":86.4,"c":89.88,"v":14617},{"d":"2008-06-27","o":89.52,"h":97.92,"l":84.96,"c":94.44,"v":117717},{"d":"2008-06-30","o":94.68,"h":95.64,"l":86.52,"c":86.52,"v":30100},{"d":"2008-07-01","o":84.72,"h":88.68,"l":84.72,"c":88.68,"v":12800},{"d":"2008-07-02","o":88.2,"h":91.56,"l":86.04,"c":91.56,"v":17467},{"d":"2008-07-03","o":91.08,"h":91.2,"l":86.04,"c":87,"v":11125},{"d":"2008-07-07","o":85.92,"h":87,"l":81.36,"c":81.36,"v":22725},{"d":"2008-07-08","o":81,"h":87.12,"l":79.32,"c":87,"v":19925},{"d":"2008-07-09","o":87,"h":91.56,"l":85.2,"c":86.52,"v":19925},{"d":"2008-07-10","o":87.36,"h":87.96,"l":81.6,"c":83.28,"v":15525},{"d":"2008-07-11","o":81.6,"h":84.24,"l":77.16,"c":78.12,"v":24667},{"d":"2008-07-14","o":80.88,"h":81.48,"l":73.2,"c":75.6,"v":29100},{"d":"2008-07-15","o":74.04,"h":74.16,"l":67.68,"c":67.92,"v":31625},{"d":"2008-07-16","o":67.44,"h":70.8,"l":66.48,"c":70.56,"v":43733},{"d":"2008-07-17","o":77.28,"h":79.8,"l":71.4,"c":79.68,"v":19842},{"d":"2008-07-18","o":79.68,"h":80.88,"l":75.24,"c":77.52,"v":22150},{"d":"2008-07-21","o":77.52,"h":81.72,"l":76.92,"c":81.24,"v":10117},{"d":"2008-07-22","o":80.76,"h":87.84,"l":79.8,"c":87.12,"v":38292},{"d":"2008-07-23","o":90.84,"h":91.32,"l":88.92,"c":90,"v":19833},{"d":"2008-07-24","o":90.36,"h":91.2,"l":83.16,"c":83.28,"v":13525},{"d":"2008-07-25","o":85.44,"h":87.72,"l":80.64,"c":81,"v":16017},{"d":"2008-07-28","o":82.8,"h":84,"l":78.48,"c":79.44,"v":10675},{"d":"2008-07-29","o":79.08,"h":82.56,"l":77.52,"c":81.36,"v":18100},{"d":"2008-07-30","o":82.56,"h":84.6,"l":78.24,"c":80.4,"v":12950},{"d":"2008-07-31","o":78.36,"h":82.44,"l":78.12,"c":80.28,"v":15333},{"d":"2008-08-01","o":80.76,"h":83.28,"l":78.6,"c":82.8,"v":14292},{"d":"2008-08-04","o":83.28,"h":84,"l":78.84,"c":81.12,"v":13525},{"d":"2008-08-05","o":80.4,"h":80.4,"l":72.96,"c":76.32,"v":30500},{"d":"2008-08-06","o":76.8,"h":81,"l":72.6,"c":80.28,"v":24775},{"d":"2008-08-07","o":80.16,"h":80.16,"l":74.4,"c":75.12,"v":14783},{"d":"2008-08-08","o":74.52,"h":79.8,"l":74.4,"c":78.24,"v":15383},{"d":"2008-08-11","o":78,"h":79.56,"l":75,"c":76.8,"v":20542},{"d":"2008-08-12","o":81.48,"h":81.48,"l":72.12,"c":73.32,"v":14383},{"d":"2008-08-13","o":71.76,"h":72,"l":67.44,"c":67.8,"v":43375},{"d":"2008-08-14","o":67.8,"h":69.72,"l":64.32,"c":68.64,"v":23417},{"d":"2008-08-15","o":70.68,"h":70.68,"l":65.76,"c":67.92,"v":14858},{"d":"2008-08-18","o":67.8,"h":68.88,"l":65.16,"c":65.76,"v":14417},{"d":"2008-08-19","o":66.96,"h":68.16,"l":65.28,"c":65.4,"v":16417},{"d":"2008-08-20","o":66.48,"h":67.44,"l":65.04,"c":65.88,"v":9758},{"d":"2008-08-21","o":65.88,"h":66.12,"l":64.8,"c":65.64,"v":5917},{"d":"2008-08-22","o":66.6,"h":70.08,"l":65.76,"c":68.28,"v":13200},{"d":"2008-08-25","o":67.32,"h":73.32,"l":67.32,"c":69.48,"v":10975},{"d":"2008-08-26","o":69.48,"h":71.88,"l":69.48,"c":71.28,"v":11283},{"d":"2008-08-27","o":71.04,"h":74.88,"l":71.04,"c":74.28,"v":11858},{"d":"2008-08-28","o":75,"h":77.52,"l":72.72,"c":76.32,"v":11792},{"d":"2008-08-29","o":75.6,"h":75.6,"l":72.6,"c":73.2,"v":8825},{"d":"2008-09-02","o":74.4,"h":76.56,"l":72,"c":73.44,"v":10292},{"d":"2008-09-03","o":73.44,"h":75.24,"l":72.12,"c":75.12,"v":6325},{"d":"2008-09-04","o":73.92,"h":76.44,"l":72.84,"c":72.84,"v":7550},{"d":"2008-09-05","o":72.72,"h":72.84,"l":70.2,"c":72.48,"v":8567},{"d":"2008-09-08","o":75.6,"h":77.04,"l":72.72,"c":75,"v":10925},{"d":"2008-09-09","o":75.48,"h":76.68,"l":71.88,"c":72.12,"v":15442},{"d":"2008-09-10","o":72.12,"h":74.76,"l":70.44,"c":72.6,"v":11058},{"d":"2008-09-11","o":72.6,"h":73.68,"l":69.96,"c":72.96,"v":7575},{"d":"2008-09-12","o":71.52,"h":73.68,"l":71.04,"c":72.36,"v":8475},{"d":"2008-09-15","o":69.84,"h":70.92,"l":63.72,"c":63.72,"v":23342},{"d":"2008-09-16","o":60.96,"h":69.12,"l":60,"c":69,"v":27083},{"d":"2008-09-17","o":67.68,"h":68.04,"l":57.48,"c":58.08,"v":25608},{"d":"2008-09-18","o":60.48,"h":71.88,"l":55.68,"c":71.04,"v":27158},{"d":"2008-09-19","o":77.64,"h":83.76,"l":72.84,"c":75,"v":35967},{"d":"2008-09-22","o":73.44,"h":75,"l":67.44,"c":68.64,"v":11583},{"d":"2008-09-23","o":68.52,"h":73.2,"l":64.92,"c":70.8,"v":12183},{"d":"2008-09-24","o":72.24,"h":72.84,"l":69,"c":72,"v":14800},{"d":"2008-09-25","o":71.64,"h":78.72,"l":70.8,"c":78,"v":28842},{"d":"2008-09-26","o":76.44,"h":78,"l":67.44,"c":77.88,"v":21958},{"d":"2008-09-29","o":75.24,"h":76.32,"l":70.32,"c":70.32,"v":19042},{"d":"2008-09-30","o":72.24,"h":72.72,"l":67.8,"c":72.72,"v":14075},{"d":"2008-10-01","o":71.76,"h":75.84,"l":69.6,"c":73.08,"v":15050},{"d":"2008-10-02","o":70.2,"h":70.8,"l":64.08,"c":65.76,"v":18208},{"d":"2008-10-03","o":67.68,"h":67.68,"l":54.6,"c":57,"v":23025},{"d":"2008-10-06","o":54,"h":54,"l":36.6,"c":48.72,"v":48000},{"d":"2008-10-07","o":48.6,"h":48.96,"l":42,"c":42,"v":31175},{"d":"2008-10-08","o":40.08,"h":41.64,"l":33.24,"c":37.56,"v":48733},{"d":"2008-10-09","o":39.48,"h":41.64,"l":30.48,"c":34.44,"v":32000},{"d":"2008-10-10","o":31.08,"h":45.6,"l":27.72,"c":45.6,"v":38258},{"d":"2008-10-13","o":49.8,"h":53.4,"l":48,"c":53.4,"v":5983},{"d":"2008-10-14","o":55.8,"h":56.52,"l":48,"c":52.08,"v":12458},{"d":"2008-10-15","o":50.28,"h":50.76,"l":44.4,"c":44.64,"v":7358},{"d":"2008-10-16","o":43.68,"h":52.92,"l":40.44,"c":52.92,"v":20692},{"d":"2008-10-17","o":51.12,"h":58.08,"l":49.2,"c":49.32,"v":23708},{"d":"2008-10-20","o":46.8,"h":50.28,"l":45.84,"c":47.16,"v":13917},{"d":"2008-10-21","o":45.24,"h":47.04,"l":43.92,"c":46.44,"v":8200},{"d":"2008-10-22","o":44.88,"h":46.8,"l":44.52,"c":44.88,"v":6958},{"d":"2008-10-23","o":46.44,"h":51.12,"l":42.84,"c":48.48,"v":20883},{"d":"2008-10-24","o":42.84,"h":46.32,"l":42,"c":45.12,"v":9083},{"d":"2008-10-27","o":44.64,"h":45.36,"l":41.76,"c":41.76,"v":10717},{"d":"2008-10-28","o":43.8,"h":47.04,"l":40.68,"c":46.44,"v":12525},{"d":"2008-10-29","o":48.84,"h":50.88,"l":46.44,"c":48.84,"v":15158},{"d":"2008-10-30","o":50.4,"h":55.56,"l":49.92,"c":54.6,"v":14400},{"d":"2008-10-31","o":54.12,"h":59.4,"l":52.68,"c":59.4,"v":12842},{"d":"2008-11-03","o":60,"h":60,"l":55.68,"c":57.6,"v":7642},{"d":"2008-11-04","o":57.84,"h":59.04,"l":52.56,"c":56.28,"v":6925},{"d":"2008-11-05","o":56.4,"h":56.88,"l":50.76,"c":50.88,"v":9383},{"d":"2008-11-06","o":50.88,"h":53.88,"l":49.8,"c":49.8,"v":11417},{"d":"2008-11-07","o":49.8,"h":56.88,"l":49.08,"c":54.12,"v":13800},{"d":"2008-11-10","o":55.2,"h":55.44,"l":48.6,"c":49.08,"v":10367},{"d":"2008-11-11","o":49.92,"h":50.4,"l":43.68,"c":43.68,"v":10392},{"d":"2008-11-12","o":43.68,"h":44.04,"l":37.68,"c":37.8,"v":11467},{"d":"2008-11-13","o":38.16,"h":42.36,"l":35.04,"c":42.36,"v":17233},{"d":"2008-11-14","o":39.96,"h":40.68,"l":34.92,"c":35.88,"v":9767},{"d":"2008-11-17","o":35.28,"h":35.52,"l":31.08,"c":34.08,"v":14667},{"d":"2008-11-18","o":33.6,"h":35.88,"l":31.56,"c":33.24,"v":12825},{"d":"2008-11-19","o":33.24,"h":37.32,"l":26.64,"c":26.64,"v":14275},{"d":"2008-11-20","o":27,"h":28.32,"l":24.72,"c":24.84,"v":18950},{"d":"2008-11-21","o":26.04,"h":26.52,"l":20.04,"c":20.88,"v":32925},{"d":"2008-11-24","o":21.96,"h":27,"l":21.72,"c":22.92,"v":33167},{"d":"2008-11-25","o":24.36,"h":26.4,"l":24,"c":25.68,"v":22033},{"d":"2008-11-26","o":24.6,"h":36.96,"l":24.6,"c":36.6,"v":20133},{"d":"2008-11-28","o":31.2,"h":36.6,"l":31.08,"c":36.48,"v":9792},{"d":"2008-12-01","o":36.24,"h":36.24,"l":28.08,"c":28.08,"v":14267},{"d":"2008-12-02","o":28.68,"h":33.36,"l":27.36,"c":32.4,"v":15367},{"d":"2008-12-03","o":30.96,"h":33.84,"l":30,"c":33.24,"v":9192},{"d":"2008-12-04","o":32.28,"h":35.76,"l":31.92,"c":32.4,"v":8742},{"d":"2008-12-05","o":32.64,"h":38.16,"l":28.8,"c":37.92,"v":15642},{"d":"2008-12-08","o":40.56,"h":47.52,"l":39.12,"c":47.52,"v":21533},{"d":"2008-12-09","o":45.96,"h":48,"l":42.12,"c":42.84,"v":14867},{"d":"2008-12-10","o":43.2,"h":46.92,"l":40.8,"c":46.8,"v":9150},{"d":"2008-12-11","o":46.68,"h":51.84,"l":42,"c":45.24,"v":19583},{"d":"2008-12-12","o":43.68,"h":53.88,"l":40.8,"c":53.28,"v":19950},{"d":"2008-12-15","o":53.4,"h":53.4,"l":46.32,"c":48.6,"v":8808},{"d":"2008-12-16","o":48.48,"h":56.04,"l":48.48,"c":55.8,"v":17833},{"d":"2008-12-17","o":55.32,"h":58.68,"l":51.96,"c":54.48,"v":23525},{"d":"2008-12-18","o":54.72,"h":56.16,"l":50.4,"c":51.48,"v":13342},{"d":"2008-12-19","o":54,"h":55.68,"l":51.6,"c":52.32,"v":21925},{"d":"2008-12-22","o":52.32,"h":55.44,"l":51,"c":51.12,"v":19292},{"d":"2008-12-23","o":51.24,"h":54.6,"l":50.52,"c":51.96,"v":12892},{"d":"2008-12-24","o":52.68,"h":57.48,"l":52.32,"c":57.12,"v":10875},{"d":"2008-12-26","o":55.68,"h":56.88,"l":51.96,"c":53.52,"v":15167},{"d":"2008-12-29","o":54.12,"h":54.12,"l":42.6,"c":43.68,"v":28717},{"d":"2008-12-30","o":44.52,"h":46.92,"l":42.48,"c":45.6,"v":25850},{"d":"2008-12-31","o":44.52,"h":47.4,"l":43.8,"c":45.96,"v":25075},{"d":"2009-01-02","o":46.56,"h":47.88,"l":44.4,"c":45.6,"v":17450},{"d":"2009-01-05","o":45.6,"h":45.6,"l":40.2,"c":43.32,"v":23042},{"d":"2009-01-06","o":44.4,"h":45.48,"l":41.64,"c":43.68,"v":15325},{"d":"2009-01-07","o":43.56,"h":46.32,"l":40.8,"c":44.04,"v":13267},{"d":"2009-01-08","o":44.04,"h":47.28,"l":42.96,"c":45.96,"v":7658},{"d":"2009-01-09","o":46.2,"h":46.2,"l":42.12,"c":42.12,"v":7342},{"d":"2009-01-12","o":42.24,"h":42.24,"l":38.16,"c":38.52,"v":15017},{"d":"2009-01-13","o":37.68,"h":39.12,"l":36,"c":38.04,"v":10925},{"d":"2009-01-14","o":36.72,"h":37.08,"l":35.76,"c":35.88,"v":10875},{"d":"2009-01-15","o":35.76,"h":39.48,"l":33.36,"c":37.68,"v":14408},{"d":"2009-01-16","o":38.52,"h":41.88,"l":37.56,"c":39.36,"v":9783},{"d":"2009-01-20","o":38.28,"h":38.28,"l":34.92,"c":34.92,"v":11233},{"d":"2009-01-21","o":35.04,"h":42.48,"l":35.04,"c":42,"v":11258},{"d":"2009-01-22","o":39.12,"h":39.24,"l":36.48,"c":37.68,"v":7683},{"d":"2009-01-23","o":35.88,"h":41.16,"l":35.88,"c":37.08,"v":6642},{"d":"2009-01-26","o":37.2,"h":39.6,"l":36.6,"c":37.08,"v":4558},{"d":"2009-01-27","o":37.2,"h":40.8,"l":36.96,"c":38.16,"v":4850},{"d":"2009-01-28","o":39.36,"h":41.4,"l":38.64,"c":40.56,"v":10283},{"d":"2009-01-29","o":41.16,"h":41.16,"l":37.56,"c":37.56,"v":21058},{"d":"2009-01-30","o":38.16,"h":39.24,"l":36.72,"c":36.84,"v":13125},{"d":"2009-02-02","o":36.84,"h":40.2,"l":36.24,"c":40.2,"v":10317},{"d":"2009-02-03","o":41.28,"h":41.28,"l":39.24,"c":40.2,"v":14650},{"d":"2009-02-04","o":40.68,"h":40.8,"l":36.72,"c":36.84,"v":18708},{"d":"2009-02-05","o":36.84,"h":39.6,"l":35.4,"c":36.36,"v":5475},{"d":"2009-02-06","o":37.2,"h":39.36,"l":36.36,"c":39.36,"v":20308},{"d":"2009-02-09","o":38.88,"h":40.8,"l":38.04,"c":40.56,"v":18475},{"d":"2009-02-10","o":40.32,"h":41.28,"l":37.32,"c":38.52,"v":13125},{"d":"2009-02-11","o":39.48,"h":40.44,"l":37.68,"c":38.04,"v":6758},{"d":"2009-02-12","o":37.8,"h":38.28,"l":35.04,"c":36.24,"v":11183},{"d":"2009-02-13","o":36.24,"h":37.08,"l":32.52,"c":33.96,"v":18800},{"d":"2009-02-17","o":33.96,"h":33.96,"l":28.92,"c":30.36,"v":16250},{"d":"2009-02-18","o":30.6,"h":32.4,"l":25.2,"c":25.68,"v":26025},{"d":"2009-02-19","o":25.8,"h":27.12,"l":24.72,"c":25.32,"v":15725},{"d":"2009-02-20","o":24.6,"h":26.04,"l":24.48,"c":25.68,"v":5758},{"d":"2009-02-23","o":25.8,"h":26.04,"l":24.6,"c":24.6,"v":11992},{"d":"2009-02-24","o":25.08,"h":29.16,"l":24.6,"c":29.04,"v":15000},{"d":"2009-02-25","o":28.92,"h":29.88,"l":24.72,"c":25.08,"v":6275},{"d":"2009-02-26","o":25.32,"h":26.88,"l":24.72,"c":24.72,"v":6550},{"d":"2009-02-27","o":24.84,"h":24.84,"l":19.8,"c":19.8,"v":30283},{"d":"2009-03-02","o":19.8,"h":20.76,"l":18.6,"c":18.6,"v":9533},{"d":"2009-03-03","o":19.08,"h":19.56,"l":17.16,"c":18,"v":11633},{"d":"2009-03-04","o":20.16,"h":28.44,"l":20.16,"c":25.32,"v":23000},{"d":"2009-03-05","o":25.44,"h":26.4,"l":23.28,"c":24.96,"v":14333},{"d":"2009-03-06","o":25.2,"h":27.6,"l":24,"c":24.84,"v":8483},{"d":"2009-03-09","o":24.48,"h":26.16,"l":23.52,"c":23.52,"v":5617},{"d":"2009-03-10","o":24.24,"h":27.24,"l":24.24,"c":26.64,"v":9233},{"d":"2009-03-11","o":27.12,"h":27.96,"l":25.68,"c":26.16,"v":10783},{"d":"2009-03-12","o":26.04,"h":28.92,"l":25.56,"c":28.92,"v":14850},{"d":"2009-03-13","o":29.16,"h":31.44,"l":28.8,"c":30.72,"v":7800},{"d":"2009-03-16","o":31.32,"h":34.08,"l":28.92,"c":29.4,"v":16683},{"d":"2009-03-17","o":29.04,"h":32.4,"l":28.2,"c":32.4,"v":7983},{"d":"2009-03-18","o":32.28,"h":35.52,"l":31.44,"c":34.56,"v":9725},{"d":"2009-03-19","o":34.68,"h":36.36,"l":33.84,"c":35.4,"v":7600},{"d":"2009-03-20","o":35.76,"h":37.08,"l":33.48,"c":36.72,"v":14675},{"d":"2009-03-23","o":37.2,"h":41.4,"l":36.96,"c":41.4,"v":14817},{"d":"2009-03-24","o":40.8,"h":44.76,"l":40.8,"c":41.64,"v":14325},{"d":"2009-03-25","o":42,"h":45.48,"l":40.56,"c":44.88,"v":17892},{"d":"2009-03-26","o":45.96,"h":46.8,"l":43.8,"c":45.96,"v":18800},{"d":"2009-03-27","o":44.76,"h":44.76,"l":36.36,"c":37.92,"v":16142},{"d":"2009-03-30","o":36.12,"h":36.12,"l":32.16,"c":33.72,"v":12450},{"d":"2009-03-31","o":34.56,"h":37.68,"l":32.4,"c":36.48,"v":11517},{"d":"2009-04-01","o":35.4,"h":37.08,"l":34.68,"c":36.96,"v":6700},{"d":"2009-04-02","o":37.68,"h":41.4,"l":36.6,"c":37.08,"v":20192},{"d":"2009-04-03","o":37.68,"h":37.68,"l":33.84,"c":37.68,"v":24467},{"d":"2009-04-06","o":36.96,"h":39.6,"l":33.6,"c":39.12,"v":25500},{"d":"2009-04-07","o":38.16,"h":38.52,"l":35.88,"c":36.24,"v":18408},{"d":"2009-04-08","o":36.72,"h":37.2,"l":33.96,"c":35.52,"v":11567},{"d":"2009-04-09","o":36.84,"h":41.76,"l":36.12,"c":39.48,"v":26800},{"d":"2009-04-13","o":39,"h":41.52,"l":36.6,"c":41.16,"v":23650},{"d":"2009-04-14","o":41.04,"h":41.88,"l":36.72,"c":36.96,"v":15750},{"d":"2009-04-15","o":36.6,"h":40.08,"l":36.6,"c":40.08,"v":5933},{"d":"2009-04-16","o":40.44,"h":41.16,"l":38.64,"c":39.48,"v":8258},{"d":"2009-04-17","o":39.6,"h":40.08,"l":38.52,"c":39.6,"v":6700},{"d":"2009-04-20","o":38.64,"h":39.36,"l":36.6,"c":37.32,"v":12867},{"d":"2009-04-21","o":37.08,"h":40.08,"l":36.84,"c":39.6,"v":9000},{"d":"2009-04-22","o":39.6,"h":39.96,"l":36.96,"c":37.32,"v":8275},{"d":"2009-04-23","o":37.92,"h":39.6,"l":37.2,"c":38.88,"v":7408},{"d":"2009-04-24","o":39.48,"h":39.48,"l":37.32,"c":38.28,"v":9517},{"d":"2009-04-27","o":38.04,"h":39.96,"l":36.36,"c":37.32,"v":8142},{"d":"2009-04-28","o":38.4,"h":39.84,"l":37.32,"c":38.4,"v":7700},{"d":"2009-04-29","o":39.36,"h":40.44,"l":39.12,"c":39.6,"v":12683},{"d":"2009-04-30","o":39.84,"h":41.28,"l":37.8,"c":37.8,"v":11233},{"d":"2009-05-01","o":37.8,"h":39.96,"l":37.8,"c":38.76,"v":5033},{"d":"2009-05-04","o":39.6,"h":40.08,"l":39,"c":39.84,"v":7775},{"d":"2009-05-05","o":39.12,"h":40.2,"l":38.4,"c":38.88,"v":14850},{"d":"2009-05-06","o":42.96,"h":46.2,"l":40.8,"c":45.24,"v":26875},{"d":"2009-05-07","o":45.96,"h":46.56,"l":41.16,"c":41.28,"v":14675},{"d":"2009-05-08","o":42.96,"h":42.96,"l":41.28,"c":41.76,"v":15617},{"d":"2009-05-11","o":40.92,"h":42.6,"l":39.84,"c":41.16,"v":14067},{"d":"2009-05-12","o":41.64,"h":42.12,"l":39,"c":40.68,"v":10825},{"d":"2009-05-13","o":39.6,"h":39.84,"l":37.2,"c":37.44,"v":10558},{"d":"2009-05-14","o":37.68,"h":40.08,"l":37.68,"c":39,"v":7308},{"d":"2009-05-15","o":38.88,"h":38.88,"l":36.36,"c":37.68,"v":13767},{"d":"2009-05-18","o":38.52,"h":40.08,"l":38.04,"c":40.08,"v":7742},{"d":"2009-05-19","o":40.56,"h":40.56,"l":37.08,"c":37.32,"v":16950},{"d":"2009-05-20","o":38.04,"h":39.48,"l":36.72,"c":36.96,"v":8942},{"d":"2009-05-21","o":37.32,"h":37.68,"l":36.6,"c":36.96,"v":6458},{"d":"2009-05-22","o":37.32,"h":37.56,"l":36.48,"c":36.72,"v":5517},{"d":"2009-05-26","o":36.72,"h":37.68,"l":36.36,"c":37.68,"v":9758},{"d":"2009-05-27","o":37.44,"h":37.68,"l":36.72,"c":37.32,"v":9325},{"d":"2009-05-28","o":38.04,"h":38.04,"l":36.6,"c":36.72,"v":8875},{"d":"2009-05-29","o":36.96,"h":39.48,"l":36.84,"c":39.48,"v":10208},{"d":"2009-06-01","o":40.2,"h":41.4,"l":39.6,"c":41.4,"v":12983},{"d":"2009-06-02","o":41.4,"h":41.88,"l":40.8,"c":41.76,"v":6958},{"d":"2009-06-03","o":41.76,"h":41.76,"l":39.12,"c":41.28,"v":6917},{"d":"2009-06-04","o":41.52,"h":42.84,"l":40.92,"c":42.84,"v":6967},{"d":"2009-06-05","o":42.84,"h":43.2,"l":40.92,"c":41.28,"v":10908},{"d":"2009-06-08","o":41.52,"h":42.6,"l":40.2,"c":41.76,"v":8825},{"d":"2009-06-09","o":42,"h":42,"l":40.56,"c":40.8,"v":6325},{"d":"2009-06-10","o":41.88,"h":41.88,"l":39.36,"c":39.96,"v":12475},{"d":"2009-06-11","o":40.08,"h":40.56,"l":39.6,"c":39.96,"v":5217},{"d":"2009-06-12","o":39.96,"h":41.76,"l":39.96,"c":41.64,"v":6317},{"d":"2009-06-15","o":44.4,"h":50.16,"l":44.28,"c":46.68,"v":69633},{"d":"2009-06-16","o":48,"h":48,"l":44.76,"c":45.48,"v":33625},{"d":"2009-06-17","o":43.08,"h":43.08,"l":38.76,"c":40.56,"v":24333},{"d":"2009-06-18","o":40.56,"h":41.88,"l":39.96,"c":40.68,"v":17800},{"d":"2009-06-19","o":41.16,"h":41.52,"l":40.08,"c":40.2,"v":11725},{"d":"2009-06-22","o":40.2,"h":40.2,"l":37.56,"c":37.56,"v":13567},{"d":"2009-06-23","o":36.84,"h":38.88,"l":36.84,"c":38.04,"v":4958},{"d":"2009-06-24","o":38.76,"h":38.76,"l":36.36,"c":37.44,"v":14083},{"d":"2009-06-25","o":36.84,"h":39.12,"l":36.84,"c":39.12,"v":5125},{"d":"2009-06-26","o":39.24,"h":40.56,"l":38.04,"c":40.56,"v":18183},{"d":"2009-06-29","o":39.96,"h":41.52,"l":37.8,"c":38.4,"v":11433},{"d":"2009-06-30","o":37.8,"h":38.76,"l":36.72,"c":38.4,"v":11758},{"d":"2009-07-01","o":39.36,"h":39.36,"l":37.56,"c":38.16,"v":6508},{"d":"2009-07-02","o":37.44,"h":38.16,"l":36.72,"c":36.72,"v":12075},{"d":"2009-07-06","o":36.6,"h":37.56,"l":36,"c":36.6,"v":12392},{"d":"2009-07-07","o":37.08,"h":37.44,"l":35.28,"c":35.28,"v":12517},{"d":"2009-07-08","o":35.88,"h":36.36,"l":34.08,"c":34.8,"v":20083},{"d":"2009-07-09","o":35.76,"h":35.76,"l":33.72,"c":34.2,"v":13567},{"d":"2009-07-10","o":33.96,"h":34.2,"l":32.52,"c":33.12,"v":13000},{"d":"2009-07-13","o":33.6,"h":35.28,"l":33.6,"c":35.28,"v":6883},{"d":"2009-07-14","o":36.24,"h":36.48,"l":33.12,"c":34.32,"v":12075},{"d":"2009-07-15","o":35.28,"h":35.64,"l":34.08,"c":35.16,"v":25308},{"d":"2009-07-16","o":34.92,"h":35.64,"l":33.84,"c":35.16,"v":14367},{"d":"2009-07-17","o":35.28,"h":36,"l":33.84,"c":34.08,"v":15242},{"d":"2009-07-20","o":34.44,"h":35.4,"l":33.48,"c":34.92,"v":13667},{"d":"2009-07-21","o":35.16,"h":35.16,"l":33.96,"c":35.04,"v":6858},{"d":"2009-07-22","o":34.92,"h":38.04,"l":34.92,"c":36.96,"v":10142},{"d":"2009-07-23","o":37.56,"h":38.76,"l":37.08,"c":37.92,"v":12842},{"d":"2009-07-24","o":37.92,"h":39,"l":37.56,"c":39,"v":5233},{"d":"2009-07-27","o":39,"h":40.44,"l":38.52,"c":39.96,"v":7375},{"d":"2009-07-28","o":39.6,"h":41.4,"l":39.6,"c":41.4,"v":12542},{"d":"2009-07-29","o":41.16,"h":42.84,"l":38.04,"c":40.68,"v":28067},{"d":"2009-07-30","o":41.76,"h":42.84,"l":41.16,"c":41.52,"v":15717},{"d":"2009-07-31","o":40.8,"h":42.36,"l":40.2,"c":41.64,"v":16358},{"d":"2009-08-03","o":42.24,"h":42.24,"l":40.32,"c":41.64,"v":12675},{"d":"2009-08-04","o":42,"h":44.04,"l":40.8,"c":43.68,"v":27050},{"d":"2009-08-05","o":44.76,"h":48.24,"l":44.04,"c":46.8,"v":36442},{"d":"2009-08-06","o":47.28,"h":48,"l":45.36,"c":45.6,"v":20025},{"d":"2009-08-07","o":47.4,"h":49.08,"l":46.32,"c":47.52,"v":28925},{"d":"2009-08-10","o":47.88,"h":48.12,"l":47.28,"c":48,"v":11400},{"d":"2009-08-11","o":47.52,"h":48.48,"l":46.2,"c":47.04,"v":12217},{"d":"2009-08-12","o":46.8,"h":48.72,"l":46.8,"c":48.24,"v":17083},{"d":"2009-08-13","o":48.6,"h":49.56,"l":48.36,"c":48.96,"v":14042},{"d":"2009-08-14","o":48.96,"h":49.32,"l":47.52,"c":48.6,"v":14883},{"d":"2009-08-17","o":46.8,"h":48.36,"l":45.36,"c":47.4,"v":19917},{"d":"2009-08-18","o":48,"h":53.28,"l":47.76,"c":50.76,"v":35917},{"d":"2009-08-19","o":50.28,"h":50.88,"l":49.32,"c":49.92,"v":12967},{"d":"2009-08-20","o":49.8,"h":51.72,"l":49.44,"c":51.36,"v":16383},{"d":"2009-08-21","o":52.32,"h":53.64,"l":51.6,"c":52.68,"v":30650},{"d":"2009-08-24","o":52.92,"h":55.92,"l":52.68,"c":55.68,"v":26983},{"d":"2009-08-25","o":56.64,"h":57.84,"l":55.08,"c":55.92,"v":19283},{"d":"2009-08-26","o":55.68,"h":55.68,"l":54,"c":54.6,"v":18083},{"d":"2009-08-27","o":54.12,"h":54.72,"l":51,"c":53.88,"v":29117},{"d":"2009-08-28","o":54.6,"h":54.96,"l":52.56,"c":52.92,"v":12183},{"d":"2009-08-31","o":52.8,"h":52.8,"l":51.36,"c":51.84,"v":14708},{"d":"2009-09-01","o":51.48,"h":54.24,"l":48.96,"c":48.96,"v":24400},{"d":"2009-09-02","o":48.12,"h":49.08,"l":48,"c":48.6,"v":13892},{"d":"2009-09-03","o":49.32,"h":50.4,"l":49.08,"c":50.16,"v":7858},{"d":"2009-09-04","o":50.28,"h":50.52,"l":48.84,"c":49.92,"v":10367},{"d":"2009-09-08","o":51,"h":52.2,"l":50.4,"c":50.76,"v":15133},{"d":"2009-09-09","o":50.76,"h":53.4,"l":50.4,"c":52.68,"v":19525},{"d":"2009-09-10","o":53.4,"h":54.48,"l":52.68,"c":54.12,"v":15675},{"d":"2009-09-11","o":54.36,"h":56.88,"l":54.36,"c":54.72,"v":14550},{"d":"2009-09-14","o":55.08,"h":55.92,"l":53.4,"c":55.92,"v":18192},{"d":"2009-09-15","o":55.8,"h":58.2,"l":55.44,"c":58.08,"v":21933},{"d":"2009-09-16","o":58.56,"h":62.16,"l":58.56,"c":62.16,"v":22367},{"d":"2009-09-17","o":63,"h":66.84,"l":61.8,"c":64.44,"v":45783},{"d":"2009-09-18","o":64.56,"h":71.88,"l":64.44,"c":69.84,"v":66183},{"d":"2009-09-21","o":69.84,"h":72.36,"l":67.44,"c":71.76,"v":42375},{"d":"2009-09-22","o":73.44,"h":76.2,"l":72.36,"c":74.52,"v":55092},{"d":"2009-09-23","o":75.6,"h":76.44,"l":73.8,"c":74.4,"v":35917},{"d":"2009-09-24","o":74.4,"h":76.08,"l":70.08,"c":72.6,"v":48883},{"d":"2009-09-25","o":72.12,"h":74.88,"l":72,"c":73.32,"v":41358},{"d":"2009-09-28","o":70.2,"h":72,"l":69.84,"c":70.08,"v":46317},{"d":"2009-09-29","o":69.84,"h":70.68,"l":67.08,"c":68.16,"v":21208},{"d":"2009-09-30","o":68.4,"h":68.4,"l":64.44,"c":65.28,"v":37700},{"d":"2009-10-01","o":65.28,"h":65.64,"l":59.4,"c":60.48,"v":47067},{"d":"2009-10-02","o":59.52,"h":62.88,"l":57.24,"c":61.44,"v":33058},{"d":"2009-10-05","o":61.44,"h":64.08,"l":60.72,"c":63.48,"v":26000},{"d":"2009-10-06","o":64.2,"h":65.76,"l":63.36,"c":64.8,"v":23908},{"d":"2009-10-07","o":64.56,"h":64.8,"l":63,"c":63.6,"v":11417},{"d":"2009-10-08","o":64.08,"h":64.32,"l":63,"c":63,"v":15158},{"d":"2009-10-09","o":63.12,"h":63.12,"l":61.44,"c":61.8,"v":10817},{"d":"2009-10-12","o":61.8,"h":63.36,"l":61.2,"c":62.04,"v":8725},{"d":"2009-10-13","o":62.04,"h":62.28,"l":60,"c":60.6,"v":17867},{"d":"2009-10-14","o":61.8,"h":63.24,"l":61.32,"c":63.24,"v":20075},{"d":"2009-10-15","o":62.88,"h":63.48,"l":61.32,"c":62.4,"v":17650},{"d":"2009-10-16","o":62.16,"h":62.52,"l":60.6,"c":61.08,"v":18475},{"d":"2009-10-19","o":61.2,"h":62.52,"l":60.6,"c":62.04,"v":13842},{"d":"2009-10-20","o":62.04,"h":63,"l":61.2,"c":61.68,"v":18208},{"d":"2009-10-21","o":61.8,"h":63,"l":61.8,"c":62.52,"v":18108},{"d":"2009-10-22","o":62.52,"h":62.88,"l":61.68,"c":62.04,"v":17958},{"d":"2009-10-23","o":62.76,"h":63,"l":61.32,"c":61.32,"v":11250},{"d":"2009-10-26","o":61.56,"h":63.36,"l":60.6,"c":60.6,"v":14650},{"d":"2009-10-27","o":61.08,"h":62.4,"l":60.72,"c":60.96,"v":22450},{"d":"2009-10-28","o":61.56,"h":61.56,"l":57.6,"c":57.96,"v":30292},{"d":"2009-10-29","o":58.8,"h":61.08,"l":58.8,"c":60.6,"v":20250},{"d":"2009-10-30","o":60.84,"h":60.84,"l":58.08,"c":58.08,"v":19858},{"d":"2009-11-02","o":58.68,"h":59.28,"l":52.32,"c":53.52,"v":49825},{"d":"2009-11-03","o":56.4,"h":62.64,"l":56.4,"c":61.68,"v":103300},{"d":"2009-11-04","o":61.8,"h":63,"l":58.32,"c":58.44,"v":21467},{"d":"2009-11-05","o":58.44,"h":62.28,"l":58.32,"c":61.92,"v":20842},{"d":"2009-11-06","o":61.2,"h":61.8,"l":60,"c":61.32,"v":11283},{"d":"2009-11-09","o":61.92,"h":63,"l":61.56,"c":63,"v":18050},{"d":"2009-11-10","o":62.52,"h":62.64,"l":60.36,"c":61.56,"v":20442},{"d":"2009-11-11","o":62.28,"h":62.64,"l":61.32,"c":62.28,"v":16967},{"d":"2009-11-12","o":61.8,"h":62.64,"l":60.84,"c":60.84,"v":10358},{"d":"2009-11-13","o":61.44,"h":61.92,"l":60.96,"c":61.2,"v":9283},{"d":"2009-11-16","o":62.04,"h":62.4,"l":60.84,"c":61.32,"v":10208},{"d":"2009-11-17","o":61.44,"h":61.8,"l":60.6,"c":61.68,"v":9058},{"d":"2009-11-18","o":61.68,"h":61.68,"l":60.72,"c":61.2,"v":12667},{"d":"2009-11-19","o":60.6,"h":61.32,"l":59.76,"c":60.12,"v":14517},{"d":"2009-11-20","o":60.48,"h":61.8,"l":59.88,"c":61.68,"v":12183},{"d":"2009-11-23","o":62.16,"h":62.88,"l":61.2,"c":61.44,"v":16600},{"d":"2009-11-24","o":61.8,"h":61.92,"l":60.84,"c":61.92,"v":6425},{"d":"2009-11-25","o":62.28,"h":62.76,"l":61.32,"c":62.04,"v":8917},{"d":"2009-11-27","o":61.2,"h":62.52,"l":61.08,"c":61.8,"v":8592},{"d":"2009-11-30","o":61.8,"h":62.4,"l":54.12,"c":61.8,"v":82867},{"d":"2009-12-01","o":62.16,"h":62.28,"l":60.24,"c":60.72,"v":15825},{"d":"2009-12-02","o":61.44,"h":61.44,"l":60.12,"c":60.72,"v":11292},{"d":"2009-12-03","o":61.08,"h":61.08,"l":59.04,"c":59.16,"v":20717},{"d":"2009-12-04","o":60.36,"h":60.6,"l":58.32,"c":59.4,"v":31667},{"d":"2009-12-07","o":59.04,"h":60,"l":56.4,"c":58.56,"v":54342},{"d":"2009-12-08","o":52.8,"h":54.96,"l":51.96,"c":51.96,"v":517925},{"d":"2009-12-09","o":52.8,"h":54.84,"l":52.32,"c":54.72,"v":78142},{"d":"2009-12-10","o":55.08,"h":55.92,"l":54.36,"c":55.44,"v":49108},{"d":"2009-12-11","o":55.68,"h":55.8,"l":55.2,"c":55.68,"v":37758},{"d":"2009-12-14","o":57,"h":59.52,"l":55.92,"c":59.52,"v":122642},{"d":"2009-12-15","o":59.28,"h":59.64,"l":57.96,"c":59.4,"v":68417},{"d":"2009-12-16","o":59.88,"h":60,"l":57.24,"c":57.48,"v":83550},{"d":"2009-12-17","o":57.72,"h":58.08,"l":56.16,"c":57.12,"v":40200},{"d":"2009-12-18","o":58.2,"h":59.4,"l":57.36,"c":58.92,"v":61883},{"d":"2009-12-21","o":60.72,"h":60.72,"l":59.4,"c":60,"v":103900},{"d":"2009-12-22","o":60.12,"h":60.48,"l":59.64,"c":59.76,"v":45483},{"d":"2009-12-23","o":60.36,"h":60.48,"l":59.64,"c":60.36,"v":57875},{"d":"2009-12-24","o":60.48,"h":60.72,"l":60.12,"c":60.48,"v":41725},{"d":"2009-12-28","o":60.72,"h":60.84,"l":59.88,"c":60.48,"v":110275},{"d":"2009-12-29","o":57.84,"h":59.28,"l":57.72,"c":59.04,"v":73583},{"d":"2009-12-30","o":59.04,"h":60.12,"l":58.8,"c":60.12,"v":30992},{"d":"2009-12-31","o":59.52,"h":60.6,"l":58.8,"c":59.04,"v":36417},{"d":"2010-01-04","o":59.4,"h":61.08,"l":59.16,"c":60.72,"v":74725},{"d":"2010-01-05","o":60.48,"h":60.96,"l":59.64,"c":60.6,"v":61125},{"d":"2010-01-06","o":60.6,"h":61.2,"l":60.6,"c":61.2,"v":38850},{"d":"2010-01-07","o":61.2,"h":64.8,"l":61.2,"c":64.68,"v":78725},{"d":"2010-01-08","o":65.04,"h":68.28,"l":64.92,"c":67.56,"v":92058},{"d":"2010-01-11","o":68.4,"h":69.6,"l":67.68,"c":68.16,"v":53817},{"d":"2010-01-12","o":67.68,"h":67.68,"l":63.6,"c":64.56,"v":69417},{"d":"2010-01-13","o":64.68,"h":67.08,"l":64.68,"c":66.6,"v":44650},{"d":"2010-01-14","o":66.96,"h":67.2,"l":66,"c":66.12,"v":30983},{"d":"2010-01-15","o":66.36,"h":66.36,"l":63,"c":65.4,"v":52400},{"d":"2010-01-19","o":65.4,"h":65.88,"l":64.8,"c":65.04,"v":33942},{"d":"2010-01-20","o":64.92,"h":65.4,"l":63.36,"c":65.04,"v":34208},{"d":"2010-01-21","o":65.04,"h":65.52,"l":63.24,"c":63.72,"v":28650},{"d":"2010-01-22","o":64.56,"h":64.56,"l":61.8,"c":62.28,"v":46000},{"d":"2010-01-25","o":63.24,"h":63.72,"l":62.4,"c":63.6,"v":29900},{"d":"2010-01-26","o":64.2,"h":65.64,"l":63.24,"c":63.96,"v":33525},{"d":"2010-01-27","o":64.32,"h":65.04,"l":63,"c":64.8,"v":30683},{"d":"2010-01-28","o":64.68,"h":68.04,"l":64.68,"c":67.32,"v":94308},{"d":"2010-01-29","o":67.32,"h":68.4,"l":63.12,"c":63.36,"v":121692},{"d":"2010-02-01","o":63.48,"h":66.96,"l":63.36,"c":66.12,"v":37933},{"d":"2010-02-02","o":66.48,"h":66.48,"l":64.2,"c":65.4,"v":25150},{"d":"2010-02-03","o":65.28,"h":66.36,"l":63.6,"c":64.56,"v":32442},{"d":"2010-02-04","o":64.56,"h":64.56,"l":62.4,"c":62.52,"v":49025},{"d":"2010-02-05","o":63.48,"h":64.44,"l":62.16,"c":64.44,"v":61583},{"d":"2010-02-08","o":64.44,"h":64.8,"l":63.12,"c":64.2,"v":36400},{"d":"2010-02-09","o":64.8,"h":64.8,"l":63.6,"c":63.84,"v":29167},{"d":"2010-02-10","o":63.36,"h":64.56,"l":62.52,"c":63.36,"v":31742},{"d":"2010-02-11","o":63.36,"h":63.72,"l":62.52,"c":63.6,"v":27033},{"d":"2010-02-12","o":62.88,"h":65.64,"l":62.52,"c":65.16,"v":32358},{"d":"2010-02-16","o":65.64,"h":67.32,"l":65.16,"c":67.2,"v":57450},{"d":"2010-02-17","o":68.04,"h":68.52,"l":67.44,"c":68.52,"v":60583},{"d":"2010-02-18","o":68.76,"h":71.52,"l":68.4,"c":69.72,"v":94550},{"d":"2010-02-19","o":70.08,"h":74.4,"l":68.88,"c":71.88,"v":116767},{"d":"2010-02-22","o":72.48,"h":75.96,"l":72.24,"c":74.16,"v":74575},{"d":"2010-02-23","o":74.28,"h":75.24,"l":71.04,"c":73.92,"v":66750},{"d":"2010-02-24","o":74.52,"h":75.96,"l":74.28,"c":75.96,"v":53083},{"d":"2010-02-25","o":75.24,"h":76.8,"l":73.8,"c":76.56,"v":56342},{"d":"2010-02-26","o":76.68,"h":76.68,"l":75,"c":75.96,"v":30033},{"d":"2010-03-01","o":76.2,"h":77.76,"l":75.6,"c":77.28,"v":50958},{"d":"2010-03-02","o":78.12,"h":79.2,"l":76.44,"c":78.6,"v":40608},{"d":"2010-03-03","o":81.36,"h":84.36,"l":79.92,"c":82.8,"v":86375},{"d":"2010-03-04","o":82.92,"h":84.36,"l":82.2,"c":84,"v":52950},{"d":"2010-03-05","o":84.96,"h":87.48,"l":83.16,"c":86.16,"v":71458},{"d":"2010-03-08","o":84.72,"h":84.72,"l":78,"c":84,"v":147358},{"d":"2010-03-09","o":83.4,"h":84,"l":81.6,"c":84,"v":85833},{"d":"2010-03-10","o":84,"h":84.48,"l":82.8,"c":83.04,"v":55475},{"d":"2010-03-11","o":83.04,"h":83.04,"l":80.52,"c":81.48,"v":57500},{"d":"2010-03-12","o":82.56,"h":82.56,"l":80.04,"c":80.88,"v":48575},{"d":"2010-03-15","o":80.16,"h":80.88,"l":76.68,"c":78.6,"v":93267},{"d":"2010-03-16","o":79.44,"h":81,"l":76.68,"c":80.64,"v":61600},{"d":"2010-03-17","o":81.24,"h":81.24,"l":78.36,"c":78.72,"v":80767},{"d":"2010-03-18","o":78.84,"h":83.64,"l":77.28,"c":82.2,"v":96125},{"d":"2010-03-19","o":81.12,"h":82.92,"l":80.52,"c":81.12,"v":67392},{"d":"2010-03-22","o":80.4,"h":83.04,"l":79.44,"c":82.92,"v":53750},{"d":"2010-03-23","o":83.04,"h":84.6,"l":82.2,"c":84.24,"v":76742},{"d":"2010-03-24","o":84.24,"h":85.44,"l":83.4,"c":85.2,"v":67583},{"d":"2010-03-25","o":85.8,"h":86.64,"l":84.6,"c":85.32,"v":65133},{"d":"2010-03-26","o":85.92,"h":86.4,"l":84.6,"c":85.32,"v":56842},{"d":"2010-03-29","o":83.64,"h":83.64,"l":80.04,"c":82.44,"v":68033},{"d":"2010-03-30","o":81.84,"h":82.8,"l":80.88,"c":81.6,"v":33783},{"d":"2010-03-31","o":80.88,"h":82.56,"l":79.8,"c":81.12,"v":82658},{"d":"2010-04-01","o":81.72,"h":82.68,"l":80.64,"c":81.24,"v":53283},{"d":"2010-04-05","o":82.2,"h":85.56,"l":80.88,"c":85.56,"v":73925},{"d":"2010-04-06","o":86.28,"h":88.32,"l":85.56,"c":88.32,"v":57600},{"d":"2010-04-07","o":87.48,"h":88.2,"l":86.52,"c":87.72,"v":53175},{"d":"2010-04-08","o":86.88,"h":87.72,"l":84.72,"c":86.64,"v":48092},{"d":"2010-04-09","o":86.64,"h":88.8,"l":85.92,"c":88.8,"v":55650},{"d":"2010-04-12","o":88.8,"h":88.8,"l":85.8,"c":85.8,"v":49625},{"d":"2010-04-13","o":85.8,"h":86.64,"l":84.84,"c":85.68,"v":43158},{"d":"2010-04-14","o":85.92,"h":86.4,"l":85.56,"c":85.56,"v":43183},{"d":"2010-04-15","o":85.44,"h":85.44,"l":84,"c":84.24,"v":44775},{"d":"2010-04-16","o":84.48,"h":84.84,"l":80.52,"c":80.64,"v":71125},{"d":"2010-04-19","o":81,"h":83.04,"l":80.04,"c":81.48,"v":48933},{"d":"2010-04-20","o":81.72,"h":82.2,"l":80.4,"c":81.96,"v":40642},{"d":"2010-04-21","o":82.2,"h":82.68,"l":81.24,"c":81.72,"v":38867},{"d":"2010-04-22","o":81.96,"h":84.6,"l":81.36,"c":84.6,"v":23542},{"d":"2010-04-23","o":84.72,"h":86.52,"l":84.12,"c":86.16,"v":29133},{"d":"2010-04-26","o":86.16,"h":86.88,"l":85.8,"c":86.04,"v":24925},{"d":"2010-04-27","o":85.92,"h":86.76,"l":83.52,"c":83.52,"v":31983},{"d":"2010-04-28","o":83.52,"h":85.44,"l":83.4,"c":84.12,"v":33058},{"d":"2010-04-29","o":84.48,"h":89.16,"l":84.48,"c":88.8,"v":63275},{"d":"2010-04-30","o":88.8,"h":90.6,"l":85.2,"c":85.32,"v":70400},{"d":"2010-05-03","o":86.28,"h":90,"l":85.32,"c":89.64,"v":41775},{"d":"2010-05-04","o":86.04,"h":87,"l":84.24,"c":85.32,"v":76525},{"d":"2010-05-05","o":84.84,"h":84.84,"l":81,"c":81.12,"v":68758},{"d":"2010-05-06","o":81.12,"h":83.28,"l":61.44,"c":75.48,"v":103400},{"d":"2010-05-07","o":76.32,"h":79.56,"l":72,"c":75.24,"v":91008},{"d":"2010-05-10","o":78.72,"h":83.76,"l":78.72,"c":82.68,"v":56408},{"d":"2010-05-11","o":81.6,"h":82.68,"l":80.28,"c":80.64,"v":28133},{"d":"2010-05-12","o":80.76,"h":82.8,"l":80.76,"c":82.44,"v":26692},{"d":"2010-05-13","o":82.68,"h":83.04,"l":80.76,"c":81.72,"v":21367},{"d":"2010-05-14","o":80.76,"h":81,"l":77.88,"c":79.44,"v":34142},{"d":"2010-05-17","o":79.44,"h":81.96,"l":77.64,"c":80.64,"v":24992},{"d":"2010-05-18","o":75,"h":75.48,"l":70.68,"c":71.88,"v":121308},{"d":"2010-05-19","o":70.32,"h":70.8,"l":66.72,"c":68.04,"v":196933},{"d":"2010-05-20","o":60.6,"h":63.24,"l":60.24,"c":61.8,"v":868442},{"d":"2010-05-21","o":61.68,"h":64.2,"l":61.2,"c":63.96,"v":215592},{"d":"2010-05-24","o":63.48,"h":64.2,"l":61.68,"c":62.28,"v":104842},{"d":"2010-05-25","o":60.6,"h":63.6,"l":59.88,"c":63.48,"v":106600},{"d":"2010-05-26","o":64.2,"h":66.96,"l":63.6,"c":64.8,"v":132525},{"d":"2010-05-27","o":67.68,"h":70.2,"l":66,"c":69,"v":94783},{"d":"2010-05-28","o":69.72,"h":70.2,"l":66.84,"c":67.32,"v":85817},{"d":"2010-06-01","o":67.2,"h":68.64,"l":66.12,"c":66.12,"v":60342},{"d":"2010-06-02","o":67.68,"h":68.04,"l":66.24,"c":68.04,"v":50083},{"d":"2010-06-03","o":68.04,"h":68.04,"l":66.48,"c":67.32,"v":49242},{"d":"2010-06-04","o":66,"h":67.08,"l":65.4,"c":65.52,"v":61925},{"d":"2010-06-07","o":66.12,"h":66.6,"l":63,"c":63.12,"v":71458},{"d":"2010-06-08","o":63.12,"h":64.68,"l":62.52,"c":64.08,"v":55175},{"d":"2010-06-09","o":65.04,"h":65.28,"l":63.6,"c":64.32,"v":34600},{"d":"2010-06-10","o":65.28,"h":67.8,"l":64.56,"c":67.68,"v":80883},{"d":"2010-06-11","o":67.8,"h":70.68,"l":66.6,"c":70.56,"v":78900},{"d":"2010-06-14","o":70.68,"h":72.96,"l":70.68,"c":71.64,"v":96808},{"d":"2010-06-15","o":72.84,"h":73.08,"l":71.76,"c":72.6,"v":71808},{"d":"2010-06-16","o":72.96,"h":73.08,"l":71.76,"c":72.36,"v":50200},{"d":"2010-06-17","o":72.84,"h":73.32,"l":72,"c":72.24,"v":57475},{"d":"2010-06-18","o":72.72,"h":74.88,"l":72.36,"c":74.16,"v":86883},{"d":"2010-06-21","o":75.72,"h":76.8,"l":75,"c":75.12,"v":141258},{"d":"2010-06-22","o":75.96,"h":76.08,"l":74.76,"c":74.76,"v":99325},{"d":"2010-06-23","o":75.6,"h":75.6,"l":73.08,"c":74.04,"v":84333},{"d":"2010-06-24","o":74.88,"h":74.88,"l":73.2,"c":74.28,"v":72583},{"d":"2010-06-25","o":74.28,"h":76.8,"l":73.56,"c":75.6,"v":260342},{"d":"2010-06-28","o":73.32,"h":73.92,"l":70.32,"c":71.64,"v":76083},{"d":"2010-06-29","o":71.4,"h":71.4,"l":67.2,"c":68.16,"v":113442},{"d":"2010-06-30","o":68.4,"h":69.84,"l":67.32,"c":68.16,"v":52550},{"d":"2010-07-01","o":67.68,"h":67.68,"l":63,"c":65.52,"v":94667},{"d":"2010-07-02","o":65.52,"h":66.48,"l":63.6,"c":64.32,"v":47758},{"d":"2010-07-06","o":65.88,"h":67.32,"l":62.04,"c":62.04,"v":66192},{"d":"2010-07-07","o":62.4,"h":66.96,"l":62.4,"c":66.96,"v":63383},{"d":"2010-07-08","o":67.56,"h":68.88,"l":66.84,"c":68.16,"v":51508},{"d":"2010-07-09","o":68.52,"h":69.12,"l":67.08,"c":69.12,"v":25033},{"d":"2010-07-12","o":69,"h":69.48,"l":67.8,"c":68.76,"v":23150},{"d":"2010-07-13","o":69.6,"h":70.2,"l":68.64,"c":69.84,"v":41550},{"d":"2010-07-14","o":69.24,"h":69.36,"l":67.56,"c":67.8,"v":44475},{"d":"2010-07-15","o":68.04,"h":68.04,"l":66.6,"c":67.08,"v":46617},{"d":"2010-07-16","o":66.6,"h":67.32,"l":64.8,"c":65.64,"v":60958},{"d":"2010-07-19","o":65.88,"h":66.84,"l":64.08,"c":66.24,"v":22158},{"d":"2010-07-20","o":65.28,"h":68.88,"l":64.92,"c":68.88,"v":40058},{"d":"2010-07-21","o":69.72,"h":69.72,"l":65.76,"c":66,"v":58608},{"d":"2010-07-22","o":67.32,"h":68.4,"l":66.6,"c":67.32,"v":54317},{"d":"2010-07-23","o":67.08,"h":72.36,"l":66.72,"c":72.36,"v":133883},{"d":"2010-07-26","o":72.72,"h":74.4,"l":71.64,"c":73.68,"v":69867},{"d":"2010-07-27","o":74.64,"h":75.12,"l":72.96,"c":73.2,"v":52200},{"d":"2010-07-28","o":72.84,"h":73.44,"l":71.88,"c":72,"v":46183},{"d":"2010-07-29","o":72.24,"h":74.04,"l":70.56,"c":72.12,"v":45933},{"d":"2010-07-30","o":71.64,"h":74.16,"l":71.52,"c":73.2,"v":40508},{"d":"2010-08-02","o":74.16,"h":75.36,"l":73.68,"c":74.4,"v":59383},{"d":"2010-08-03","o":75.84,"h":76.56,"l":74.52,"c":75.36,"v":51358},{"d":"2010-08-04","o":76.2,"h":76.8,"l":75.24,"c":75.48,"v":32817},{"d":"2010-08-05","o":75,"h":75.6,"l":74.4,"c":74.64,"v":34892},{"d":"2010-08-06","o":73.44,"h":74.76,"l":72.36,"c":74.76,"v":44083},{"d":"2010-08-09","o":75.12,"h":76.56,"l":74.4,"c":76.08,"v":42525},{"d":"2010-08-10","o":75.12,"h":76.08,"l":74.4,"c":74.76,"v":48075},{"d":"2010-08-11","o":74.16,"h":74.16,"l":71.88,"c":71.88,"v":90275},{"d":"2010-08-12","o":71.76,"h":72.48,"l":70.8,"c":70.8,"v":67317},{"d":"2010-08-13","o":70.68,"h":71.04,"l":69.6,"c":69.96,"v":54900},{"d":"2010-08-16","o":70.2,"h":72.48,"l":69.36,"c":71.04,"v":61083},{"d":"2010-08-17","o":72.24,"h":72.84,"l":71.04,"c":71.28,"v":54692},{"d":"2010-08-18","o":71.28,"h":72.36,"l":70.2,"c":70.92,"v":57675},{"d":"2010-08-19","o":70.8,"h":70.92,"l":69.6,"c":69.84,"v":72408},{"d":"2010-08-20","o":69.72,"h":70.8,"l":69.6,"c":70.2,"v":54750},{"d":"2010-08-23","o":71.4,"h":71.76,"l":69.6,"c":69.6,"v":56158},{"d":"2010-08-24","o":69.12,"h":70.92,"l":68.28,"c":69.72,"v":51883},{"d":"2010-08-25","o":69.24,"h":71.04,"l":68.88,"c":70.68,"v":38383},{"d":"2010-08-26","o":70.8,"h":70.8,"l":69.12,"c":70.2,"v":43958},{"d":"2010-08-27","o":70.8,"h":71.88,"l":69.6,"c":71.88,"v":38867},{"d":"2010-08-30","o":71.64,"h":72,"l":69.84,"c":70.2,"v":33258},{"d":"2010-08-31","o":70.56,"h":72.12,"l":69.6,"c":71.04,"v":34067},{"d":"2010-09-01","o":71.76,"h":73.8,"l":71.76,"c":73.56,"v":47200},{"d":"2010-09-02","o":73.92,"h":75,"l":73.08,"c":75,"v":40383},{"d":"2010-09-03","o":75.6,"h":76.2,"l":75.12,"c":76.2,"v":45300},{"d":"2010-09-07","o":75.96,"h":76.2,"l":75.12,"c":75.12,"v":42942},{"d":"2010-09-08","o":75.72,"h":77.4,"l":75.6,"c":76.68,"v":34333},{"d":"2010-09-09","o":77.04,"h":77.76,"l":76.44,"c":76.8,"v":48192},{"d":"2010-09-10","o":77.16,"h":77.16,"l":75.36,"c":75.48,"v":58450},{"d":"2010-09-13","o":76.56,"h":76.68,"l":75.24,"c":75.36,"v":70350},{"d":"2010-09-14","o":75.12,"h":75.96,"l":74.4,"c":74.64,"v":56183},{"d":"2010-09-15","o":74.52,"h":74.76,"l":73.2,"c":73.44,"v":85608},{"d":"2010-09-16","o":73.56,"h":75.96,"l":73.56,"c":75.48,"v":57683},{"d":"2010-09-17","o":76.08,"h":78,"l":75.6,"c":77.52,"v":111042},{"d":"2010-09-20","o":78,"h":80.16,"l":78,"c":80.16,"v":95225},{"d":"2010-09-21","o":80.16,"h":80.88,"l":79.2,"c":80.04,"v":98808},{"d":"2010-09-22","o":80.4,"h":80.4,"l":78.24,"c":78.6,"v":99017},{"d":"2010-09-23","o":78,"h":79.08,"l":77.4,"c":77.52,"v":95250},{"d":"2010-09-24","o":78.84,"h":79.2,"l":78,"c":79.08,"v":68150},{"d":"2010-09-27","o":79.32,"h":80.04,"l":78.6,"c":79.2,"v":148817},{"d":"2010-09-28","o":77.28,"h":77.28,"l":74.76,"c":77.04,"v":95733},{"d":"2010-09-29","o":76.08,"h":76.92,"l":74.52,"c":76.2,"v":77667},{"d":"2010-09-30","o":76.44,"h":77.28,"l":75.12,"c":76.2,"v":40792},{"d":"2010-10-01","o":76.56,"h":76.56,"l":75,"c":75.6,"v":43533},{"d":"2010-10-04","o":76.08,"h":76.56,"l":74.64,"c":75.72,"v":41325},{"d":"2010-10-05","o":76.32,"h":77.28,"l":75.72,"c":77.04,"v":64625},{"d":"2010-10-06","o":76.8,"h":76.8,"l":76.32,"c":76.44,"v":39000},{"d":"2010-10-07","o":76.8,"h":77.64,"l":76.2,"c":76.56,"v":49383},{"d":"2010-10-08","o":76.8,"h":77.28,"l":76.32,"c":77.16,"v":51492},{"d":"2010-10-11","o":77.4,"h":78.12,"l":77.16,"c":77.76,"v":60575},{"d":"2010-10-12","o":77.76,"h":79.08,"l":77.4,"c":78.96,"v":59075},{"d":"2010-10-13","o":79.08,"h":79.08,"l":77.76,"c":77.88,"v":102225},{"d":"2010-10-14","o":78,"h":78.12,"l":76.56,"c":76.56,"v":55567},{"d":"2010-10-15","o":77.28,"h":77.4,"l":75.96,"c":76.32,"v":43617},{"d":"2010-10-18","o":75.84,"h":76.56,"l":75.72,"c":76.44,"v":49775},{"d":"2010-10-19","o":75.6,"h":77.28,"l":75.6,"c":75.72,"v":52858},{"d":"2010-10-20","o":76.32,"h":77.28,"l":75.72,"c":76.44,"v":47000},{"d":"2010-10-21","o":76.92,"h":77.64,"l":76.32,"c":77.04,"v":42183},{"d":"2010-10-22","o":77.4,"h":77.4,"l":76.68,"c":77.4,"v":34333},{"d":"2010-10-25","o":77.88,"h":78.12,"l":76.56,"c":77.28,"v":36808},{"d":"2010-10-26","o":77.04,"h":77.4,"l":76.32,"c":76.8,"v":38108},{"d":"2010-10-27","o":76.8,"h":76.92,"l":75.24,"c":75.6,"v":51025},{"d":"2010-10-28","o":75.84,"h":76.44,"l":75,"c":75.24,"v":40417},{"d":"2010-10-29","o":75.6,"h":76.32,"l":75.12,"c":75.96,"v":38225},{"d":"2010-11-01","o":76.32,"h":76.92,"l":75.12,"c":75.6,"v":57058},{"d":"2010-11-02","o":75.48,"h":76.92,"l":75.48,"c":76.56,"v":43250},{"d":"2010-11-03","o":77.16,"h":77.16,"l":75.6,"c":76.92,"v":53833},{"d":"2010-11-04","o":77.28,"h":78.48,"l":76.8,"c":77.76,"v":89825},{"d":"2010-11-05","o":78.12,"h":80.16,"l":77.76,"c":79.92,"v":75358},{"d":"2010-11-08","o":79.2,"h":81.6,"l":79.2,"c":81.24,"v":64217},{"d":"2010-11-09","o":81.48,"h":81.72,"l":78.84,"c":79.08,"v":73050},{"d":"2010-11-10","o":79.2,"h":81.24,"l":79.2,"c":80.4,"v":54000},{"d":"2010-11-11","o":79.92,"h":80.52,"l":79.2,"c":79.68,"v":37858},{"d":"2010-11-12","o":79.32,"h":79.92,"l":78.96,"c":79.44,"v":39867},{"d":"2010-11-15","o":79.56,"h":81,"l":79.2,"c":79.32,"v":33700},{"d":"2010-11-16","o":79.2,"h":79.2,"l":76.44,"c":77.76,"v":89100},{"d":"2010-11-17","o":78,"h":79.32,"l":77.76,"c":78.96,"v":51808},{"d":"2010-11-18","o":79.68,"h":80.88,"l":78.96,"c":79.32,"v":64708},{"d":"2010-11-19","o":78.72,"h":79.44,"l":78.12,"c":78.48,"v":50183},{"d":"2010-11-22","o":78.48,"h":79.32,"l":77.52,"c":78,"v":49850},{"d":"2010-11-23","o":77.76,"h":78.36,"l":77.64,"c":77.76,"v":34508},{"d":"2010-11-24","o":78.48,"h":79.2,"l":78.36,"c":79.2,"v":31867},{"d":"2010-11-26","o":78.96,"h":79.32,"l":78.12,"c":78.96,"v":15925},{"d":"2010-11-29","o":78.6,"h":80.76,"l":78.6,"c":80.52,"v":47033},{"d":"2010-11-30","o":80.4,"h":80.52,"l":79.56,"c":80.04,"v":42233},{"d":"2010-12-01","o":80.88,"h":80.88,"l":80.04,"c":80.4,"v":56167},{"d":"2010-12-02","o":80.52,"h":80.88,"l":80.16,"c":80.76,"v":49733},{"d":"2010-12-03","o":80.76,"h":81.6,"l":80.52,"c":81.6,"v":33075},{"d":"2010-12-06","o":81.72,"h":83.4,"l":81.36,"c":83.16,"v":79000},{"d":"2010-12-07","o":83.64,"h":84.6,"l":83.28,"c":83.64,"v":64142},{"d":"2010-12-08","o":83.88,"h":84,"l":83.16,"c":83.88,"v":32575},{"d":"2010-12-09","o":84,"h":85.44,"l":83.88,"c":84.84,"v":49533},{"d":"2010-12-10","o":85.2,"h":85.32,"l":83.88,"c":85.32,"v":67350},{"d":"2010-12-13","o":85.92,"h":87,"l":85.44,"c":86.52,"v":61608},{"d":"2010-12-14","o":86.76,"h":87.96,"l":86.52,"c":87.6,"v":55525},{"d":"2010-12-15","o":87.84,"h":88.56,"l":85.56,"c":85.68,"v":56942},{"d":"2010-12-16","o":85.44,"h":86.4,"l":84,"c":86.28,"v":63900},{"d":"2010-12-17","o":86.64,"h":86.64,"l":85.44,"c":86.4,"v":107392},{"d":"2010-12-20","o":86.64,"h":88.8,"l":86.4,"c":88.68,"v":84417},{"d":"2010-12-21","o":89.28,"h":89.64,"l":88.8,"c":89.4,"v":67517},{"d":"2010-12-22","o":89.76,"h":90,"l":89.4,"c":89.88,"v":62625},{"d":"2010-12-23","o":90,"h":90,"l":89.4,"c":89.88,"v":46817},{"d":"2010-12-27","o":90.12,"h":90.6,"l":89.88,"c":90.6,"v":63233},{"d":"2010-12-28","o":90.48,"h":92.4,"l":90.48,"c":91.8,"v":83917},{"d":"2010-12-29","o":89.04,"h":89.04,"l":85.8,"c":87,"v":121533},{"d":"2010-12-30","o":87,"h":89.16,"l":87,"c":87.24,"v":60783},{"d":"2010-12-31","o":87.36,"h":89.16,"l":87.24,"c":88.56,"v":33542},{"d":"2011-01-03","o":88.92,"h":89.64,"l":88.08,"c":89.28,"v":52700},{"d":"2011-01-04","o":89.52,"h":89.52,"l":87.6,"c":88.56,"v":44942},{"d":"2011-01-05","o":88.68,"h":91.2,"l":88.08,"c":91.2,"v":66225},{"d":"2011-01-06","o":90.84,"h":90.96,"l":88.8,"c":89.04,"v":47508},{"d":"2011-01-07","o":89.52,"h":89.52,"l":87.72,"c":88.8,"v":41850},{"d":"2011-01-10","o":88.56,"h":89.4,"l":87.96,"c":89.4,"v":38958},{"d":"2011-01-11","o":89.52,"h":89.52,"l":88.2,"c":88.2,"v":39442},{"d":"2011-01-12","o":88.68,"h":88.8,"l":87.84,"c":88.2,"v":44942},{"d":"2011-01-13","o":88.8,"h":89.4,"l":87.84,"c":87.84,"v":43292},{"d":"2011-01-14","o":87.96,"h":88.8,"l":87.6,"c":88.8,"v":45575},{"d":"2011-01-18","o":88.32,"h":89.16,"l":88.08,"c":88.2,"v":47292},{"d":"2011-01-19","o":88.08,"h":88.2,"l":83.16,"c":83.64,"v":164692},{"d":"2011-01-20","o":83.16,"h":85.2,"l":81,"c":82.2,"v":91592},{"d":"2011-01-21","o":82.2,"h":84.36,"l":82.08,"c":83.28,"v":57625},{"d":"2011-01-24","o":83.16,"h":85.2,"l":83.16,"c":84.6,"v":32575},{"d":"2011-01-25","o":84.24,"h":84.96,"l":84.12,"c":84.84,"v":27792},{"d":"2011-01-26","o":85.44,"h":86.88,"l":84.96,"c":86.64,"v":37167},{"d":"2011-01-27","o":87,"h":88.32,"l":87,"c":88.2,"v":49867},{"d":"2011-01-28","o":88.08,"h":88.08,"l":86.04,"c":86.04,"v":49908},{"d":"2011-01-31","o":85.92,"h":86.88,"l":85.44,"c":85.56,"v":31233},{"d":"2011-02-01","o":86.04,"h":87.24,"l":85.68,"c":86.52,"v":35525},{"d":"2011-02-02","o":86.04,"h":88.2,"l":85.8,"c":87.96,"v":45583},{"d":"2011-02-03","o":88.2,"h":88.56,"l":87.6,"c":88.32,"v":30633},{"d":"2011-02-04","o":88.44,"h":88.56,"l":86.4,"c":87.12,"v":46658},{"d":"2011-02-07","o":87.12,"h":88.44,"l":86.88,"c":87.12,"v":37317},{"d":"2011-02-08","o":87.12,"h":87.36,"l":86.28,"c":86.76,"v":36108},{"d":"2011-02-09","o":86.16,"h":87.96,"l":85.92,"c":87.6,"v":61000},{"d":"2011-02-10","o":87.48,"h":88.44,"l":86.52,"c":87.36,"v":68883},{"d":"2011-02-11","o":87.24,"h":87.48,"l":87,"c":87.12,"v":32775},{"d":"2011-02-14","o":87.12,"h":87.12,"l":85.2,"c":85.44,"v":100183},{"d":"2011-02-15","o":85.44,"h":87.48,"l":85.2,"c":86.64,"v":73583},{"d":"2011-02-16","o":87.24,"h":87.6,"l":86.4,"c":87.24,"v":52158},{"d":"2011-02-17","o":87.36,"h":87.48,"l":86.64,"c":87,"v":43742},{"d":"2011-02-18","o":87.12,"h":87.12,"l":86.52,"c":86.88,"v":39175},{"d":"2011-02-22","o":86.4,"h":86.64,"l":85.44,"c":85.44,"v":45892},{"d":"2011-02-23","o":85.8,"h":86.16,"l":84.36,"c":84.84,"v":60408},{"d":"2011-02-24","o":85.2,"h":87.12,"l":84.84,"c":86.88,"v":57325},{"d":"2011-02-25","o":87.12,"h":88.44,"l":87,"c":88.32,"v":52150},{"d":"2011-02-28","o":89.04,"h":89.16,"l":87.96,"c":88.92,"v":49892},{"d":"2011-03-01","o":89.52,"h":89.76,"l":87.72,"c":87.96,"v":42467},{"d":"2011-03-02","o":88.2,"h":88.32,"l":86.64,"c":87,"v":52192},{"d":"2011-03-03","o":88.08,"h":88.2,"l":86.64,"c":87,"v":73867},{"d":"2011-03-04","o":87.24,"h":87.96,"l":86.64,"c":87.48,"v":32508},{"d":"2011-03-07","o":87.48,"h":88.08,"l":87,"c":87.6,"v":44283},{"d":"2011-03-08","o":87.84,"h":89.64,"l":87.48,"c":89.4,"v":52200},{"d":"2011-03-09","o":89.28,"h":89.28,"l":86.4,"c":86.88,"v":93925},{"d":"2011-03-10","o":86.16,"h":86.88,"l":84.96,"c":85.08,"v":86100},{"d":"2011-03-11","o":84.36,"h":86.28,"l":84.36,"c":85.92,"v":40508},{"d":"2011-03-14","o":85.32,"h":85.8,"l":84.72,"c":85.68,"v":43333},{"d":"2011-03-15","o":83.76,"h":84.6,"l":78.36,"c":84.24,"v":145900},{"d":"2011-03-16","o":83.88,"h":84.6,"l":82.8,"c":84,"v":78900},{"d":"2011-03-17","o":84.36,"h":84.6,"l":82.92,"c":82.92,"v":75958},{"d":"2011-03-18","o":83.16,"h":85.44,"l":83.04,"c":85.32,"v":97208},{"d":"2011-03-21","o":85.92,"h":86.88,"l":85.8,"c":86.04,"v":67050},{"d":"2011-03-22","o":86.4,"h":86.4,"l":85.44,"c":85.68,"v":44717},{"d":"2011-03-23","o":85.8,"h":86.4,"l":84.84,"c":85.08,"v":96692},{"d":"2011-03-24","o":85.8,"h":86.04,"l":85.2,"c":85.68,"v":76308},{"d":"2011-03-25","o":81.96,"h":83.16,"l":81.72,"c":82.92,"v":802083},{"d":"2011-03-28","o":83.4,"h":84,"l":83.16,"c":83.16,"v":183267},{"d":"2011-03-29","o":80.88,"h":81.24,"l":79.8,"c":80.28,"v":158775},{"d":"2011-03-30","o":80.4,"h":80.64,"l":78.72,"c":79.32,"v":131108},{"d":"2011-03-31","o":79.2,"h":79.68,"l":78.36,"c":79.08,"v":144783},{"d":"2011-04-01","o":79.56,"h":79.56,"l":78.6,"c":79.2,"v":83667},{"d":"2011-04-04","o":79.68,"h":79.8,"l":78.48,"c":78.96,"v":83767},{"d":"2011-04-05","o":78.84,"h":78.96,"l":76.8,"c":77.4,"v":129250},{"d":"2011-04-06","o":77.64,"h":79.2,"l":77.16,"c":78.84,"v":75767},{"d":"2011-04-07","o":78.84,"h":79.68,"l":78,"c":78.12,"v":42117},{"d":"2011-04-08","o":78.24,"h":78.48,"l":75.12,"c":75.96,"v":130633},{"d":"2011-04-11","o":75.84,"h":76.68,"l":75.6,"c":76.2,"v":56975},{"d":"2011-04-12","o":76.08,"h":76.2,"l":72.72,"c":74.04,"v":147208},{"d":"2011-04-13","o":74.52,"h":75.6,"l":73.92,"c":75,"v":65550},{"d":"2011-04-14","o":74.76,"h":75.6,"l":74.16,"c":75.12,"v":46908},{"d":"2011-04-15","o":75,"h":75.84,"l":74.16,"c":75.12,"v":43892},{"d":"2011-04-18","o":74.28,"h":75,"l":73.8,"c":74.4,"v":54892},{"d":"2011-04-19","o":74.4,"h":76.2,"l":74.16,"c":75.96,"v":67508},{"d":"2011-04-20","o":77.04,"h":77.16,"l":75.36,"c":75.72,"v":59158},{"d":"2011-04-21","o":75.6,"h":76.8,"l":75.36,"c":76.32,"v":53675},{"d":"2011-04-25","o":76.68,"h":76.8,"l":75.84,"c":76.2,"v":50317},{"d":"2011-04-26","o":76.2,"h":76.32,"l":75.48,"c":75.72,"v":83333},{"d":"2011-04-27","o":75.6,"h":76.68,"l":75.48,"c":76.32,"v":47483},{"d":"2011-04-28","o":76.8,"h":77.28,"l":76.32,"c":76.56,"v":61500},{"d":"2011-04-29","o":76.8,"h":77.76,"l":76.32,"c":77.76,"v":101525},{"d":"2011-05-02","o":77.76,"h":77.76,"l":76.2,"c":76.44,"v":60700},{"d":"2011-05-03","o":77.52,"h":77.64,"l":76.8,"c":77.16,"v":66917},{"d":"2011-05-04","o":77.04,"h":77.4,"l":76.32,"c":76.8,"v":51858},{"d":"2011-05-05","o":76.68,"h":77.52,"l":76.2,"c":77.4,"v":66325},{"d":"2011-05-06","o":77.88,"h":78,"l":76.68,"c":77.52,"v":58808},{"d":"2011-05-09","o":77.76,"h":77.76,"l":76.8,"c":77.28,"v":35075},{"d":"2011-05-10","o":77.52,"h":79.32,"l":77.4,"c":79.32,"v":57083},{"d":"2011-05-11","o":78.6,"h":78.84,"l":77.4,"c":77.4,"v":82008},{"d":"2011-05-12","o":77.88,"h":79.2,"l":77.4,"c":78.48,"v":70833},{"d":"2011-05-13","o":78.72,"h":78.72,"l":77.04,"c":77.28,"v":62892},{"d":"2011-05-16","o":77.4,"h":78.36,"l":76.8,"c":76.8,"v":68417},{"d":"2011-05-17","o":76.8,"h":78.84,"l":76.8,"c":77.88,"v":91100},{"d":"2011-05-18","o":78,"h":78.84,"l":77.76,"c":78.84,"v":47633},{"d":"2011-05-19","o":78.84,"h":79.2,"l":78.24,"c":78.48,"v":49367},{"d":"2011-05-20","o":78.24,"h":79.2,"l":78.24,"c":78.36,"v":45300},{"d":"2011-05-23","o":78.12,"h":78.24,"l":77.76,"c":77.76,"v":41117},{"d":"2011-05-24","o":78,"h":79.2,"l":76.92,"c":77.28,"v":78800},{"d":"2011-05-25","o":77.04,"h":78,"l":76.32,"c":78,"v":57983},{"d":"2011-05-26","o":78,"h":78.6,"l":77.28,"c":78.36,"v":27858},{"d":"2011-05-27","o":78.48,"h":79.68,"l":77.88,"c":78.96,"v":36717},{"d":"2011-05-31","o":79.08,"h":81.36,"l":78.84,"c":81.36,"v":222150},{"d":"2011-06-01","o":81,"h":81,"l":78.72,"c":78.96,"v":74817},{"d":"2011-06-02","o":79.2,"h":79.56,"l":78.6,"c":79.08,"v":40550},{"d":"2011-06-03","o":78.6,"h":79.8,"l":78.6,"c":79.2,"v":55117},{"d":"2011-06-06","o":78.96,"h":79.2,"l":77.76,"c":78,"v":52908},{"d":"2011-06-07","o":78.72,"h":79.8,"l":78.48,"c":78.72,"v":49192},{"d":"2011-06-08","o":78.84,"h":79.68,"l":78,"c":78.48,"v":66758},{"d":"2011-06-09","o":78.48,"h":78.72,"l":77.76,"c":78.24,"v":53550},{"d":"2011-06-10","o":78,"h":78.24,"l":76.56,"c":76.92,"v":75525},{"d":"2011-06-13","o":76.8,"h":77.88,"l":76.8,"c":77.28,"v":41875},{"d":"2011-06-14","o":77.64,"h":78.6,"l":77.52,"c":78.6,"v":30292},{"d":"2011-06-15","o":78,"h":78.24,"l":76.2,"c":76.8,"v":75208},{"d":"2011-06-16","o":76.68,"h":76.92,"l":76.08,"c":76.68,"v":74575},{"d":"2011-06-17","o":77.28,"h":77.28,"l":76.2,"c":76.2,"v":99033},{"d":"2011-06-20","o":76.32,"h":77.16,"l":76.32,"c":77.16,"v":55242},{"d":"2011-06-21","o":77.4,"h":78.6,"l":77.16,"c":78.48,"v":95175},{"d":"2011-06-22","o":78.6,"h":80.04,"l":78.12,"c":79.08,"v":82658},{"d":"2011-06-23","o":78.6,"h":79.44,"l":77.64,"c":78.96,"v":84683},{"d":"2011-06-24","o":79.32,"h":79.68,"l":78.12,"c":78.96,"v":156100},{"d":"2011-06-27","o":79.08,"h":79.44,"l":78.12,"c":79.32,"v":168325},{"d":"2011-06-28","o":77.28,"h":77.28,"l":75.12,"c":75.96,"v":109008},{"d":"2011-06-29","o":75.96,"h":76.68,"l":74.88,"c":75.72,"v":57342},{"d":"2011-06-30","o":75.72,"h":76.2,"l":75.12,"c":75.84,"v":50575},{"d":"2011-07-01","o":75.6,"h":76.68,"l":75,"c":76.68,"v":56433},{"d":"2011-07-05","o":76.44,"h":76.56,"l":75.6,"c":76.56,"v":52608},{"d":"2011-07-06","o":76.08,"h":76.68,"l":75.84,"c":76.44,"v":41350},{"d":"2011-07-07","o":76.8,"h":77.64,"l":76.56,"c":77.52,"v":50642},{"d":"2011-07-08","o":76.8,"h":77.64,"l":76.32,"c":77.52,"v":33150},{"d":"2011-07-11","o":76.8,"h":77.16,"l":75.72,"c":75.84,"v":45775},{"d":"2011-07-12","o":75.6,"h":76.8,"l":75.36,"c":75.48,"v":38883},{"d":"2011-07-13","o":75.96,"h":76.56,"l":75.48,"c":75.84,"v":37300},{"d":"2011-07-14","o":76.68,"h":76.68,"l":73.92,"c":74.16,"v":75725},{"d":"2011-07-15","o":74.64,"h":75.36,"l":74.04,"c":74.4,"v":49425},{"d":"2011-07-18","o":74.16,"h":74.16,"l":72.36,"c":72.84,"v":63283},{"d":"2011-07-19","o":72.72,"h":74.16,"l":72.72,"c":73.92,"v":50683},{"d":"2011-07-20","o":74.52,"h":75,"l":73.8,"c":75,"v":33517},{"d":"2011-07-21","o":75.36,"h":75.84,"l":74.76,"c":75.48,"v":32317},{"d":"2011-07-22","o":75.36,"h":75.36,"l":74.52,"c":75.36,"v":46308},{"d":"2011-07-25","o":74.4,"h":74.4,"l":72.84,"c":72.96,"v":84183},{"d":"2011-07-26","o":73.32,"h":73.32,"l":72.12,"c":72.96,"v":46117},{"d":"2011-07-27","o":73.08,"h":73.32,"l":70.32,"c":70.44,"v":103942},{"d":"2011-07-28","o":70.8,"h":71.4,"l":68.4,"c":69,"v":151825},{"d":"2011-07-29","o":68.4,"h":68.76,"l":63.6,"c":68.4,"v":127558},{"d":"2011-08-01","o":73.32,"h":73.32,"l":70.8,"c":71.52,"v":83317},{"d":"2011-08-02","o":71.76,"h":71.88,"l":67.44,"c":67.44,"v":115025},{"d":"2011-08-03","o":68.4,"h":68.88,"l":67.32,"c":68.52,"v":87783},{"d":"2011-08-04","o":68.16,"h":68.88,"l":64.32,"c":64.32,"v":120767},{"d":"2011-08-05","o":65.04,"h":66.24,"l":60,"c":62.88,"v":191508},{"d":"2011-08-08","o":55.56,"h":59.88,"l":51.12,"c":54.48,"v":228850},{"d":"2011-08-09","o":57.84,"h":65.52,"l":56.4,"c":65.52,"v":208908},{"d":"2011-08-10","o":64.08,"h":65.4,"l":61.92,"c":62.16,"v":96992},{"d":"2011-08-11","o":62.76,"h":66.96,"l":62.76,"c":65.4,"v":96925},{"d":"2011-08-12","o":65.52,"h":66.72,"l":63.6,"c":63.96,"v":69250},{"d":"2011-08-15","o":65.04,"h":69,"l":64.8,"c":69,"v":108025},{"d":"2011-08-16","o":68.16,"h":69.12,"l":67.2,"c":67.68,"v":68800},{"d":"2011-08-17","o":67.92,"h":69.24,"l":67.2,"c":68.04,"v":61717},{"d":"2011-08-18","o":66.36,"h":66.72,"l":64.2,"c":64.68,"v":98683},{"d":"2011-08-19","o":64.2,"h":65.64,"l":63,"c":63,"v":56658},{"d":"2011-08-22","o":65.04,"h":65.04,"l":60.36,"c":61.8,"v":85183},{"d":"2011-08-23","o":62.4,"h":64.8,"l":61.44,"c":64.68,"v":60892},{"d":"2011-08-24","o":65.04,"h":65.04,"l":62.76,"c":64.32,"v":64617},{"d":"2011-08-25","o":64.56,"h":64.92,"l":61.56,"c":62.16,"v":68392},{"d":"2011-08-26","o":61.92,"h":64.92,"l":61.2,"c":64.2,"v":64050},{"d":"2011-08-29","o":65.16,"h":66,"l":63.72,"c":66,"v":72650},{"d":"2011-08-30","o":66,"h":66,"l":64.32,"c":65.28,"v":47842},{"d":"2011-08-31","o":65.52,"h":65.88,"l":63.96,"c":65.04,"v":77992},{"d":"2011-09-01","o":64.8,"h":65.4,"l":62.76,"c":63,"v":67275},{"d":"2011-09-02","o":61.32,"h":63.36,"l":60.96,"c":61.92,"v":65400},{"d":"2011-09-06","o":61.32,"h":63.36,"l":60.84,"c":63.12,"v":68242},{"d":"2011-09-07","o":64.44,"h":64.8,"l":63.48,"c":64.8,"v":59275},{"d":"2011-09-08","o":64.56,"h":65.52,"l":64.2,"c":64.68,"v":54108},{"d":"2011-09-09","o":64.08,"h":65.04,"l":63.6,"c":64.08,"v":66875},{"d":"2011-09-12","o":63.24,"h":64.44,"l":62.28,"c":63.96,"v":49858},{"d":"2011-09-13","o":64.32,"h":65.4,"l":63.48,"c":65.4,"v":51108},{"d":"2011-09-14","o":65.76,"h":65.88,"l":64.2,"c":65.88,"v":48008},{"d":"2011-09-15","o":66.36,"h":67.2,"l":65.64,"c":66.84,"v":68025},{"d":"2011-09-16","o":67.2,"h":68.04,"l":66.6,"c":68.04,"v":97208},{"d":"2011-09-19","o":67.08,"h":69.48,"l":67.08,"c":68.88,"v":77750},{"d":"2011-09-20","o":68.28,"h":70.32,"l":68.28,"c":68.76,"v":95408},{"d":"2011-09-21","o":69.24,"h":69.6,"l":66.84,"c":67.08,"v":80108},{"d":"2011-09-22","o":65.52,"h":68.04,"l":64.8,"c":66.6,"v":94350},{"d":"2011-09-23","o":66.96,"h":68.76,"l":66.48,"c":68.04,"v":74442},{"d":"2011-09-26","o":68.64,"h":69,"l":67.8,"c":68.64,"v":81450},{"d":"2011-09-27","o":69,"h":69.36,"l":67.8,"c":68.4,"v":136875},{"d":"2011-09-28","o":64.8,"h":65.76,"l":62.52,"c":62.64,"v":95642},{"d":"2011-09-29","o":63.72,"h":64.32,"l":60,"c":61.92,"v":101575},{"d":"2011-09-30","o":61.08,"h":61.92,"l":59.88,"c":60,"v":65683},{"d":"2011-10-03","o":60,"h":61.08,"l":54.6,"c":54.6,"v":134175},{"d":"2011-10-04","o":53.4,"h":59.64,"l":50.4,"c":58.92,"v":183333},{"d":"2011-10-05","o":59.04,"h":59.28,"l":56.4,"c":57.72,"v":65633},{"d":"2011-10-06","o":57.6,"h":59.52,"l":57.24,"c":59.52,"v":57383},{"d":"2011-10-07","o":60,"h":60,"l":57.24,"c":57.36,"v":49025},{"d":"2011-10-10","o":58.32,"h":59.4,"l":58.2,"c":59.4,"v":47892},{"d":"2011-10-11","o":59.28,"h":60,"l":58.32,"c":59.76,"v":41275},{"d":"2011-10-12","o":60.36,"h":62.76,"l":60,"c":62.52,"v":61125},{"d":"2011-10-13","o":62.04,"h":62.76,"l":61.08,"c":62.16,"v":34692},{"d":"2011-10-14","o":63,"h":63,"l":61.8,"c":62.88,"v":34408},{"d":"2011-10-17","o":62.4,"h":62.52,"l":60.72,"c":60.96,"v":31433},{"d":"2011-10-18","o":60.96,"h":61.92,"l":60.12,"c":61.68,"v":73833},{"d":"2011-10-19","o":61.32,"h":62.88,"l":61.32,"c":61.56,"v":26808},{"d":"2011-10-20","o":61.56,"h":62.4,"l":60.48,"c":62.04,"v":24675},{"d":"2011-10-21","o":63,"h":63.6,"l":62.4,"c":63.6,"v":44483},{"d":"2011-10-24","o":64.08,"h":65.04,"l":63.36,"c":64.8,"v":55100},{"d":"2011-10-25","o":64.68,"h":64.68,"l":63,"c":63.36,"v":45533},{"d":"2011-10-26","o":64.2,"h":64.44,"l":62.4,"c":64.2,"v":50683},{"d":"2011-10-27","o":65.52,"h":66.6,"l":64.32,"c":65.88,"v":96433},{"d":"2011-10-28","o":65.4,"h":66.84,"l":64.8,"c":66.48,"v":69808},{"d":"2011-10-31","o":65.88,"h":66.12,"l":64.44,"c":64.44,"v":53125},{"d":"2011-11-01","o":62.52,"h":64.56,"l":61.8,"c":63.36,"v":72150},{"d":"2011-11-02","o":64.32,"h":65.88,"l":63.84,"c":65.76,"v":33542},{"d":"2011-11-03","o":65.76,"h":66,"l":63.24,"c":64.68,"v":65775},{"d":"2011-11-04","o":64.32,"h":64.68,"l":63.24,"c":63.96,"v":41758},{"d":"2011-11-07","o":64.08,"h":65.16,"l":63,"c":64.32,"v":36308},{"d":"2011-11-08","o":65.04,"h":65.04,"l":63.6,"c":64.8,"v":37033},{"d":"2011-11-09","o":63.48,"h":64.8,"l":62.76,"c":62.88,"v":51683},{"d":"2011-11-10","o":63.84,"h":64.56,"l":62.4,"c":62.64,"v":33458},{"d":"2011-11-11","o":63.36,"h":64.44,"l":62.88,"c":64.2,"v":36750},{"d":"2011-11-14","o":63.84,"h":64.2,"l":62.28,"c":62.52,"v":42625},{"d":"2011-11-15","o":62.16,"h":63.6,"l":62.16,"c":63,"v":35350},{"d":"2011-11-16","o":62.64,"h":63.84,"l":62.28,"c":62.88,"v":50517},{"d":"2011-11-17","o":63,"h":63.12,"l":61.8,"c":62.4,"v":37558},{"d":"2011-11-18","o":62.88,"h":62.88,"l":61.8,"c":62.52,"v":33292},{"d":"2011-11-21","o":61.92,"h":62.16,"l":60.36,"c":61.68,"v":46067},{"d":"2011-11-22","o":61.56,"h":62.4,"l":60.96,"c":61.32,"v":31283},{"d":"2011-11-23","o":60.84,"h":61.68,"l":60,"c":60.12,"v":42892},{"d":"2011-11-25","o":60.12,"h":61.44,"l":60,"c":60,"v":17308},{"d":"2011-11-28","o":61.2,"h":61.92,"l":60.72,"c":61.56,"v":43908},{"d":"2011-11-29","o":61.56,"h":61.92,"l":60.48,"c":60.96,"v":37600},{"d":"2011-11-30","o":63,"h":63.96,"l":61.92,"c":63.96,"v":69367},{"d":"2011-12-01","o":63.84,"h":64.56,"l":62.76,"c":63.96,"v":51833},{"d":"2011-12-02","o":64.8,"h":65.76,"l":64.32,"c":65.28,"v":47258},{"d":"2011-12-05","o":65.88,"h":66.48,"l":64.32,"c":65.4,"v":54467},{"d":"2011-12-06","o":65.4,"h":66.6,"l":65.4,"c":66.36,"v":46692},{"d":"2011-12-07","o":66,"h":67.44,"l":65.52,"c":66.96,"v":35900},{"d":"2011-12-08","o":66.84,"h":66.84,"l":65.4,"c":65.4,"v":75358},{"d":"2011-12-09","o":65.88,"h":66.96,"l":65.4,"c":66.72,"v":63683},{"d":"2011-12-12","o":66.48,"h":66.48,"l":64.92,"c":66,"v":56883},{"d":"2011-12-13","o":66.48,"h":67.44,"l":65.64,"c":65.76,"v":75050},{"d":"2011-12-14","o":66.12,"h":66.84,"l":65.16,"c":66.12,"v":70642},{"d":"2011-12-15","o":66.72,"h":66.96,"l":65.52,"c":65.64,"v":49142},{"d":"2011-12-16","o":66.12,"h":67.2,"l":66,"c":67.2,"v":144100},{"d":"2011-12-19","o":67.44,"h":68.28,"l":66.12,"c":66.12,"v":91858},{"d":"2011-12-20","o":67.08,"h":68.16,"l":66.96,"c":68.16,"v":96233},{"d":"2011-12-21","o":67.92,"h":69.36,"l":67.56,"c":69.36,"v":98800},{"d":"2011-12-22","o":69.72,"h":72.96,"l":69.6,"c":72.6,"v":145408},{"d":"2011-12-23","o":72.48,"h":73.44,"l":71.76,"c":72.12,"v":87925},{"d":"2011-12-27","o":72.6,"h":73.2,"l":71.16,"c":72.96,"v":169625},{"d":"2011-12-28","o":69.96,"h":70.44,"l":69,"c":69,"v":74950},{"d":"2011-12-29","o":69.12,"h":70.08,"l":68.04,"c":68.64,"v":50700},{"d":"2011-12-30","o":68.4,"h":68.52,"l":66.84,"c":67.32,"v":82975},{"d":"2012-01-03","o":67.92,"h":68.76,"l":67.08,"c":67.32,"v":70892},{"d":"2012-01-04","o":67.08,"h":67.2,"l":65.16,"c":66.84,"v":78408},{"d":"2012-01-05","o":66.6,"h":68.4,"l":65.88,"c":67.92,"v":55967},{"d":"2012-01-06","o":68.04,"h":68.28,"l":66.6,"c":67.68,"v":68567},{"d":"2012-01-09","o":68.16,"h":68.16,"l":66.84,"c":67.32,"v":58217},{"d":"2012-01-10","o":67.92,"h":68.04,"l":66.12,"c":66.36,"v":61117},{"d":"2012-01-11","o":66,"h":66.96,"l":65.76,"c":66.6,"v":48225},{"d":"2012-01-12","o":66.6,"h":66.6,"l":65.76,"c":66,"v":46908},{"d":"2012-01-13","o":65.64,"h":66,"l":65.04,"c":65.76,"v":49617},{"d":"2012-01-17","o":66,"h":66.24,"l":64.8,"c":65.04,"v":62475},{"d":"2012-01-18","o":65.04,"h":65.76,"l":64.8,"c":65.28,"v":44950},{"d":"2012-01-19","o":65.4,"h":66.96,"l":65.16,"c":66.48,"v":70558},{"d":"2012-01-20","o":66.24,"h":66.72,"l":65.52,"c":66.12,"v":49517},{"d":"2012-01-23","o":66.36,"h":67.44,"l":66.24,"c":67.2,"v":31950},{"d":"2012-01-24","o":66.96,"h":69.36,"l":66.6,"c":68.88,"v":58350},{"d":"2012-01-25","o":68.88,"h":69.72,"l":68.64,"c":69.36,"v":45225},{"d":"2012-01-26","o":69.84,"h":69.96,"l":69.36,"c":69.48,"v":59175},{"d":"2012-01-27","o":69.6,"h":70.08,"l":69.24,"c":69.84,"v":39042},{"d":"2012-01-30","o":69.6,"h":69.96,"l":68.76,"c":69.48,"v":51083},{"d":"2012-01-31","o":69.24,"h":70.56,"l":69.24,"c":70.2,"v":54408},{"d":"2012-02-01","o":70.44,"h":70.56,"l":69.96,"c":70.44,"v":45000},{"d":"2012-02-02","o":70.56,"h":71.16,"l":70.2,"c":70.8,"v":36067},{"d":"2012-02-03","o":71.64,"h":71.88,"l":70.92,"c":71.76,"v":45658},{"d":"2012-02-06","o":71.4,"h":72.24,"l":71.4,"c":71.88,"v":39117},{"d":"2012-02-07","o":71.88,"h":72.12,"l":71.04,"c":71.04,"v":48725},{"d":"2012-02-08","o":71.04,"h":72,"l":70.2,"c":70.56,"v":57808},{"d":"2012-02-09","o":70.8,"h":71.04,"l":69.6,"c":69.72,"v":45208},{"d":"2012-02-10","o":69.48,"h":69.48,"l":68.16,"c":68.76,"v":63175},{"d":"2012-02-13","o":69,"h":70.08,"l":69,"c":69.96,"v":39192},{"d":"2012-02-14","o":69.72,"h":69.96,"l":68.52,"c":68.88,"v":57525},{"d":"2012-02-15","o":69,"h":69.12,"l":66.12,"c":66.12,"v":182908},{"d":"2012-02-16","o":66.36,"h":67.56,"l":66,"c":67.2,"v":84083},{"d":"2012-02-17","o":67.2,"h":68.4,"l":66.6,"c":68.04,"v":67808},{"d":"2012-02-21","o":68.04,"h":68.28,"l":67.2,"c":67.44,"v":66908},{"d":"2012-02-22","o":67.44,"h":67.92,"l":67.08,"c":67.08,"v":45475},{"d":"2012-02-23","o":67.2,"h":69,"l":67.2,"c":69,"v":50617},{"d":"2012-02-24","o":68.88,"h":69.72,"l":68.64,"c":69.24,"v":52558},{"d":"2012-02-27","o":69.12,"h":69.84,"l":68.76,"c":69.84,"v":48042},{"d":"2012-02-28","o":69.84,"h":70.2,"l":69.36,"c":69.48,"v":37242},{"d":"2012-02-29","o":69.72,"h":70.56,"l":69.24,"c":69.24,"v":80617},{"d":"2012-03-01","o":69.36,"h":69.96,"l":69.12,"c":69.36,"v":51633},{"d":"2012-03-02","o":69.48,"h":69.84,"l":69,"c":69.12,"v":51942},{"d":"2012-03-05","o":69,"h":70.68,"l":69,"c":70.32,"v":78017},{"d":"2012-03-06","o":69.96,"h":70.32,"l":69.24,"c":69.48,"v":61400},{"d":"2012-03-07","o":70.2,"h":70.2,"l":69.6,"c":70.2,"v":52400},{"d":"2012-03-08","o":70.8,"h":70.8,"l":68.4,"c":68.88,"v":119292},{"d":"2012-03-09","o":68.76,"h":69.48,"l":67.92,"c":69.24,"v":71183},{"d":"2012-03-12","o":69.36,"h":69.48,"l":68.76,"c":69.24,"v":55050},{"d":"2012-03-13","o":69.6,"h":70.56,"l":69.48,"c":70.56,"v":74450},{"d":"2012-03-14","o":70.56,"h":70.56,"l":69.72,"c":69.96,"v":60217},{"d":"2012-03-15","o":70.08,"h":70.2,"l":68.52,"c":69.84,"v":86667},{"d":"2012-03-16","o":69.84,"h":69.96,"l":68.64,"c":68.88,"v":109558},{"d":"2012-03-19","o":68.52,"h":69.72,"l":68.52,"c":69.48,"v":71983},{"d":"2012-03-20","o":69.36,"h":69.84,"l":69.12,"c":69.36,"v":48658},{"d":"2012-03-21","o":69.6,"h":69.84,"l":69.12,"c":69.36,"v":71183},{"d":"2012-03-22","o":69,"h":69.36,"l":68.4,"c":68.76,"v":79950},{"d":"2012-03-23","o":69,"h":69.24,"l":68.4,"c":69.24,"v":60850},{"d":"2012-03-26","o":69.6,"h":70.2,"l":69.24,"c":69.48,"v":100058},{"d":"2012-03-27","o":69.84,"h":70.08,"l":68.64,"c":68.64,"v":129233},{"d":"2012-03-28","o":66.24,"h":66.48,"l":65.52,"c":65.52,"v":84158},{"d":"2012-03-29","o":65.52,"h":65.52,"l":63.72,"c":64.8,"v":96167},{"d":"2012-03-30","o":64.92,"h":65.28,"l":64.08,"c":64.68,"v":104008},{"d":"2012-04-02","o":64.44,"h":65.16,"l":64.2,"c":64.8,"v":68342},{"d":"2012-04-03","o":64.8,"h":65.16,"l":63.6,"c":63.96,"v":69250},{"d":"2012-04-04","o":63.72,"h":64.68,"l":62.76,"c":63.72,"v":80600},{"d":"2012-04-05","o":63.6,"h":64.08,"l":63,"c":63,"v":56500},{"d":"2012-04-09","o":62.16,"h":62.4,"l":60.72,"c":62.16,"v":119517},{"d":"2012-04-10","o":62.16,"h":62.76,"l":60.96,"c":61.2,"v":90083},{"d":"2012-04-11","o":62.04,"h":62.64,"l":61.2,"c":62.52,"v":49708},{"d":"2012-04-12","o":62.52,"h":62.64,"l":61.8,"c":62.28,"v":35325},{"d":"2012-04-13","o":62.04,"h":62.28,"l":61.2,"c":61.44,"v":36058},{"d":"2012-04-16","o":61.8,"h":62.4,"l":61.2,"c":61.8,"v":38967},{"d":"2012-04-17","o":62.28,"h":62.76,"l":61.92,"c":62.64,"v":54800},{"d":"2012-04-18","o":62.4,"h":63,"l":61.92,"c":62.16,"v":36392},{"d":"2012-04-19","o":62.04,"h":62.64,"l":61.44,"c":62.52,"v":65300},{"d":"2012-04-20","o":62.88,"h":63.12,"l":62.04,"c":62.28,"v":43392},{"d":"2012-04-23","o":61.92,"h":63.6,"l":61.8,"c":63.24,"v":59408},{"d":"2012-04-24","o":63.48,"h":65.16,"l":63.12,"c":64.8,"v":62808},{"d":"2012-04-25","o":65.28,"h":65.64,"l":64.2,"c":64.44,"v":33550},{"d":"2012-04-26","o":64.2,"h":64.44,"l":64.08,"c":64.08,"v":40725},{"d":"2012-04-27","o":64.08,"h":64.8,"l":63.96,"c":64.56,"v":46800},{"d":"2012-04-30","o":64.68,"h":65.28,"l":64.2,"c":64.8,"v":60417},{"d":"2012-05-01","o":64.68,"h":65.4,"l":64.56,"c":64.8,"v":61917},{"d":"2012-05-02","o":64.8,"h":65.4,"l":64.44,"c":64.92,"v":35583},{"d":"2012-05-03","o":64.92,"h":66.24,"l":64.92,"c":65.64,"v":45825},{"d":"2012-05-04","o":65.52,"h":65.76,"l":64.44,"c":64.44,"v":57033},{"d":"2012-05-07","o":64.32,"h":65.04,"l":63.24,"c":63.72,"v":46417},{"d":"2012-05-08","o":63.84,"h":63.84,"l":63,"c":63.36,"v":48200},{"d":"2012-05-09","o":62.88,"h":63.6,"l":62.76,"c":63.12,"v":35467},{"d":"2012-05-10","o":63.48,"h":63.72,"l":63,"c":63.24,"v":47258},{"d":"2012-05-11","o":63,"h":63.48,"l":62.4,"c":62.64,"v":50258},{"d":"2012-05-14","o":62.4,"h":63.48,"l":62.4,"c":62.52,"v":81450},{"d":"2012-05-15","o":62.76,"h":63.24,"l":62.04,"c":62.16,"v":49075},{"d":"2012-05-16","o":62.28,"h":63,"l":62.28,"c":62.4,"v":40367},{"d":"2012-05-17","o":62.28,"h":62.76,"l":61.2,"c":61.2,"v":66933},{"d":"2012-05-18","o":61.2,"h":62.16,"l":60.96,"c":61.08,"v":65025},{"d":"2012-05-21","o":61.08,"h":62.28,"l":61.08,"c":62.28,"v":39883},{"d":"2012-05-22","o":62.4,"h":63,"l":61.92,"c":62.16,"v":47767},{"d":"2012-05-23","o":61.92,"h":62.4,"l":61.32,"c":62.4,"v":29000},{"d":"2012-05-24","o":62.4,"h":62.4,"l":61.56,"c":62.4,"v":32117},{"d":"2012-05-25","o":62.4,"h":62.88,"l":61.92,"c":62.64,"v":27900},{"d":"2012-05-29","o":63.24,"h":64.08,"l":63.24,"c":64.08,"v":64442},{"d":"2012-05-30","o":63.72,"h":64.32,"l":62.64,"c":63,"v":47633},{"d":"2012-05-31","o":63.12,"h":64.32,"l":62.88,"c":64.08,"v":57975},{"d":"2012-06-01","o":63,"h":63.84,"l":62.64,"c":62.88,"v":54667},{"d":"2012-06-04","o":63.12,"h":63.36,"l":62.4,"c":62.88,"v":42892},{"d":"2012-06-05","o":63.12,"h":63.84,"l":62.52,"c":63.72,"v":34808},{"d":"2012-06-06","o":64.2,"h":64.44,"l":63.84,"c":64.44,"v":42358},{"d":"2012-06-07","o":64.8,"h":65.4,"l":64.44,"c":64.8,"v":47758},{"d":"2012-06-08","o":65.16,"h":65.76,"l":64.92,"c":65.76,"v":57442},{"d":"2012-06-11","o":65.88,"h":66.36,"l":65.4,"c":65.4,"v":52008},{"d":"2012-06-12","o":66,"h":66,"l":64.8,"c":65.64,"v":38017},{"d":"2012-06-13","o":65.64,"h":65.76,"l":64.92,"c":65.04,"v":43125},{"d":"2012-06-14","o":65.04,"h":65.64,"l":64.8,"c":65.4,"v":43917},{"d":"2012-06-15","o":65.64,"h":65.88,"l":64.68,"c":65.28,"v":88275},{"d":"2012-06-18","o":65.4,"h":66.24,"l":65.16,"c":65.88,"v":61217},{"d":"2012-06-19","o":65.88,"h":66.6,"l":65.64,"c":66.24,"v":54492},{"d":"2012-06-20","o":66.36,"h":67.08,"l":66.12,"c":66.6,"v":50742},{"d":"2012-06-21","o":66.36,"h":66.48,"l":65.64,"c":65.64,"v":53992},{"d":"2012-06-22","o":65.88,"h":66.36,"l":65.52,"c":66.36,"v":91725},{"d":"2012-06-25","o":65.64,"h":66.36,"l":65.4,"c":66,"v":82808},{"d":"2012-06-26","o":66,"h":66.36,"l":65.88,"c":65.88,"v":98217},{"d":"2012-06-27","o":63.84,"h":63.96,"l":63,"c":63.36,"v":61000},{"d":"2012-06-28","o":62.76,"h":63.96,"l":62.4,"c":63.6,"v":48667},{"d":"2012-06-29","o":64.56,"h":64.56,"l":63.84,"c":63.96,"v":48067},{"d":"2012-07-02","o":63.96,"h":64.68,"l":63.72,"c":64.56,"v":53692},{"d":"2012-07-03","o":64.68,"h":65.4,"l":64.2,"c":65.28,"v":37183},{"d":"2012-07-05","o":65.16,"h":65.4,"l":64.68,"c":65.28,"v":40333},{"d":"2012-07-06","o":64.92,"h":65.76,"l":64.92,"c":65.28,"v":36392},{"d":"2012-07-09","o":65.28,"h":66.96,"l":65.28,"c":66.48,"v":78958},{"d":"2012-07-10","o":66.96,"h":67.08,"l":66,"c":66.48,"v":46742},{"d":"2012-07-11","o":66.36,"h":66.6,"l":66.12,"c":66.48,"v":30625},{"d":"2012-07-12","o":66.12,"h":66.24,"l":65.16,"c":65.16,"v":51717},{"d":"2012-07-13","o":65.28,"h":65.88,"l":64.8,"c":65.16,"v":48575},{"d":"2012-07-16","o":64.8,"h":64.92,"l":63.84,"c":64.8,"v":54100},{"d":"2012-07-17","o":64.92,"h":65.52,"l":64.56,"c":64.8,"v":53875},{"d":"2012-07-18","o":64.8,"h":64.8,"l":64.32,"c":64.32,"v":49617},{"d":"2012-07-19","o":64.56,"h":64.56,"l":63.72,"c":63.72,"v":62508},{"d":"2012-07-20","o":63.6,"h":63.84,"l":63.24,"c":63.72,"v":52317},{"d":"2012-07-23","o":63.36,"h":63.96,"l":63.24,"c":63.48,"v":47792},{"d":"2012-07-24","o":63.72,"h":63.72,"l":63.24,"c":63.24,"v":29658},{"d":"2012-07-25","o":63.48,"h":64.08,"l":63.24,"c":63.6,"v":33758},{"d":"2012-07-26","o":63.84,"h":64.68,"l":63.36,"c":63.36,"v":54992},{"d":"2012-07-27","o":63.6,"h":64.2,"l":63.36,"c":63.96,"v":67967},{"d":"2012-07-30","o":63.84,"h":65.28,"l":63.72,"c":65.04,"v":50267},{"d":"2012-07-31","o":66,"h":66,"l":65.16,"c":65.4,"v":70383},{"d":"2012-08-01","o":66,"h":66.6,"l":65.88,"c":66,"v":76767},{"d":"2012-08-02","o":66,"h":66.84,"l":65.88,"c":66.6,"v":62650},{"d":"2012-08-03","o":66.84,"h":67.2,"l":66.48,"c":67.2,"v":63100},{"d":"2012-08-06","o":67.32,"h":68.52,"l":67.2,"c":67.92,"v":60283},{"d":"2012-08-07","o":68.28,"h":68.76,"l":67.92,"c":68.16,"v":54333},{"d":"2012-08-08","o":67.8,"h":68.04,"l":67.68,"c":67.8,"v":30925},{"d":"2012-08-09","o":67.8,"h":68.52,"l":67.8,"c":68.4,"v":31442},{"d":"2012-08-10","o":68.04,"h":68.28,"l":67.32,"c":67.68,"v":47567},{"d":"2012-08-13","o":67.68,"h":68.16,"l":67.08,"c":68.16,"v":47533},{"d":"2012-08-14","o":68.4,"h":68.64,"l":67.92,"c":68.04,"v":40808},{"d":"2012-08-15","o":67.92,"h":68.04,"l":67.2,"c":67.56,"v":35325},{"d":"2012-08-16","o":67.56,"h":68.88,"l":67.44,"c":68.52,"v":67517},{"d":"2012-08-17","o":68.28,"h":68.88,"l":68.28,"c":68.64,"v":51050},{"d":"2012-08-20","o":68.4,"h":69.48,"l":68.4,"c":69.48,"v":61200},{"d":"2012-08-21","o":69.48,"h":70.2,"l":69.24,"c":69.72,"v":60200},{"d":"2012-08-22","o":69.84,"h":69.84,"l":68.52,"c":69,"v":57092},{"d":"2012-08-23","o":68.88,"h":69,"l":68.64,"c":68.76,"v":32383},{"d":"2012-08-24","o":68.88,"h":70.08,"l":68.64,"c":69.84,"v":45625},{"d":"2012-08-27","o":69.96,"h":70.2,"l":69.84,"c":70.2,"v":34533},{"d":"2012-08-28","o":70.32,"h":70.8,"l":70.2,"c":70.68,"v":43700},{"d":"2012-08-29","o":70.8,"h":71.4,"l":70.8,"c":71.4,"v":52517},{"d":"2012-08-30","o":71.28,"h":71.76,"l":71.04,"c":71.64,"v":44108},{"d":"2012-08-31","o":71.64,"h":72,"l":71.28,"c":71.76,"v":77033},{"d":"2012-09-04","o":72,"h":72.24,"l":71.52,"c":72.24,"v":56817},{"d":"2012-09-05","o":72.36,"h":72.6,"l":71.88,"c":72.36,"v":51625},{"d":"2012-09-06","o":72.6,"h":73.32,"l":72.36,"c":73.2,"v":86725},{"d":"2012-09-07","o":69.72,"h":70.8,"l":69.48,"c":70.2,"v":945467},{"d":"2012-09-10","o":70.56,"h":71.16,"l":70.32,"c":70.92,"v":154817},{"d":"2012-09-11","o":71.16,"h":71.4,"l":70.68,"c":70.92,"v":150358},{"d":"2012-09-12","o":70.92,"h":71.52,"l":70.92,"c":71.28,"v":107908},{"d":"2012-09-13","o":71.16,"h":72,"l":71.16,"c":71.4,"v":154992},{"d":"2012-09-14","o":71.64,"h":72.6,"l":71.52,"c":72.24,"v":193533},{"d":"2012-09-17","o":72.6,"h":74.4,"l":72.36,"c":74.4,"v":202517},{"d":"2012-09-18","o":74.64,"h":74.76,"l":73.56,"c":74.04,"v":114592},{"d":"2012-09-19","o":74.76,"h":74.76,"l":73.44,"c":74.28,"v":104708},{"d":"2012-09-20","o":74.16,"h":74.52,"l":73.68,"c":74.52,"v":86458},{"d":"2012-09-21","o":74.76,"h":75.48,"l":74.52,"c":75,"v":137567},{"d":"2012-09-24","o":75.24,"h":75.84,"l":75,"c":75.36,"v":197042},{"d":"2012-09-25","o":75.48,"h":75.72,"l":74.28,"c":74.28,"v":268133},{"d":"2012-09-26","o":72,"h":72.6,"l":71.28,"c":71.88,"v":154100},{"d":"2012-09-27","o":72,"h":72.24,"l":70.8,"c":70.92,"v":112700},{"d":"2012-09-28","o":71.04,"h":71.04,"l":70.2,"c":70.56,"v":225392},{"d":"2012-10-01","o":70.8,"h":71.4,"l":70.56,"c":70.8,"v":81900},{"d":"2012-10-02","o":71.04,"h":72.36,"l":70.92,"c":72.36,"v":94558},{"d":"2012-10-03","o":72.36,"h":73.68,"l":72.24,"c":73.32,"v":112350},{"d":"2012-10-04","o":73.32,"h":73.68,"l":72.6,"c":73.56,"v":71450},{"d":"2012-10-05","o":73.68,"h":73.8,"l":72.48,"c":72.48,"v":84658},{"d":"2012-10-08","o":72.24,"h":72.96,"l":71.88,"c":72.36,"v":68467},{"d":"2012-10-09","o":72.48,"h":72.48,"l":71.16,"c":71.76,"v":90442},{"d":"2012-10-10","o":71.76,"h":71.88,"l":69.84,"c":70.68,"v":113133},{"d":"2012-10-11","o":70.68,"h":70.8,"l":70.08,"c":70.44,"v":62017},{"d":"2012-10-12","o":70.44,"h":70.68,"l":69,"c":69.48,"v":81975},{"d":"2012-10-15","o":69.24,"h":69.36,"l":66.96,"c":68.28,"v":166875},{"d":"2012-10-16","o":68.16,"h":68.76,"l":68.04,"c":68.64,"v":46917},{"d":"2012-10-17","o":68.64,"h":71.04,"l":68.64,"c":70.8,"v":72692},{"d":"2012-10-18","o":70.92,"h":71.4,"l":69.96,"c":69.96,"v":63975},{"d":"2012-10-19","o":69.84,"h":69.84,"l":68.76,"c":69.36,"v":64583},{"d":"2012-10-22","o":69.48,"h":69.96,"l":68.76,"c":69.72,"v":57133},{"d":"2012-10-23","o":69.84,"h":69.84,"l":67.92,"c":68.4,"v":81517},{"d":"2012-10-24","o":68.52,"h":69.24,"l":68.4,"c":69,"v":34775},{"d":"2012-10-25","o":69.24,"h":69.6,"l":68.16,"c":68.88,"v":45350},{"d":"2012-10-26","o":69.12,"h":69.24,"l":68.4,"c":68.52,"v":46225},{"d":"2012-10-31","o":69.24,"h":71.04,"l":69.24,"c":70.32,"v":114808},{"d":"2012-11-01","o":71.04,"h":71.4,"l":69.72,"c":70.32,"v":123517},{"d":"2012-11-02","o":70.8,"h":71.4,"l":70.32,"c":70.56,"v":74408},{"d":"2012-11-05","o":70.8,"h":71.28,"l":70.32,"c":71.04,"v":70858},{"d":"2012-11-06","o":71.4,"h":71.76,"l":70.68,"c":71.76,"v":68250},{"d":"2012-11-07","o":71.28,"h":71.4,"l":68.64,"c":69.36,"v":115742},{"d":"2012-11-08","o":69.48,"h":70.08,"l":68.4,"c":68.4,"v":72808},{"d":"2012-11-09","o":68.28,"h":68.28,"l":66.96,"c":67.56,"v":91317},{"d":"2012-11-12","o":67.44,"h":68.4,"l":67.32,"c":67.92,"v":56133},{"d":"2012-11-13","o":67.92,"h":67.92,"l":65.88,"c":66.6,"v":93608},{"d":"2012-11-14","o":66.48,"h":66.6,"l":62.52,"c":64.32,"v":226633},{"d":"2012-11-15","o":63.72,"h":66.6,"l":63.12,"c":66.24,"v":118967},{"d":"2012-11-16","o":66.24,"h":70.2,"l":66.12,"c":69.24,"v":113550},{"d":"2012-11-19","o":69.72,"h":71.16,"l":69.6,"c":70.8,"v":80017},{"d":"2012-11-20","o":70.8,"h":70.92,"l":69.6,"c":70.2,"v":84067},{"d":"2012-11-21","o":70.2,"h":70.8,"l":69.36,"c":69.72,"v":46417},{"d":"2012-11-23","o":69.84,"h":70.44,"l":69.48,"c":70.2,"v":45075},{"d":"2012-11-26","o":69.84,"h":70.8,"l":69.6,"c":70.08,"v":52308},{"d":"2012-11-27","o":69.96,"h":70.32,"l":69.36,"c":69.96,"v":70108},{"d":"2012-11-28","o":69.96,"h":70.2,"l":68.76,"c":69.36,"v":91558},{"d":"2012-11-29","o":69.72,"h":71.04,"l":69.6,"c":71.04,"v":61683},{"d":"2012-11-30","o":71.16,"h":71.16,"l":70.2,"c":71.04,"v":73525},{"d":"2012-12-03","o":71.04,"h":71.76,"l":70.92,"c":71.76,"v":54008},{"d":"2012-12-04","o":71.76,"h":72.12,"l":71.4,"c":72.12,"v":55183},{"d":"2012-12-05","o":72.12,"h":72.36,"l":71.4,"c":71.64,"v":46300},{"d":"2012-12-06","o":71.76,"h":72.24,"l":70.8,"c":71.16,"v":54467},{"d":"2012-12-07","o":71.04,"h":71.52,"l":70.44,"c":71.04,"v":43325},{"d":"2012-12-10","o":71.16,"h":71.28,"l":70.56,"c":71.16,"v":43750},{"d":"2012-12-11","o":71.28,"h":71.64,"l":70.68,"c":71.28,"v":60825},{"d":"2012-12-12","o":71.28,"h":71.28,"l":69.96,"c":70.32,"v":81317},{"d":"2012-12-13","o":70.56,"h":70.8,"l":69,"c":69.36,"v":65450},{"d":"2012-12-14","o":69.24,"h":69.72,"l":68.88,"c":69.36,"v":63533},{"d":"2012-12-17","o":69.6,"h":70.56,"l":69.36,"c":70.2,"v":69783},{"d":"2012-12-18","o":69.48,"h":71.16,"l":69.48,"c":70.2,"v":82650},{"d":"2012-12-19","o":70.44,"h":70.56,"l":69.72,"c":69.84,"v":89500},{"d":"2012-12-20","o":69.84,"h":71.28,"l":69.84,"c":70.68,"v":128367},{"d":"2012-12-21","o":69.84,"h":70.68,"l":69.12,"c":69.72,"v":160958},{"d":"2012-12-24","o":69.72,"h":70.68,"l":69.6,"c":69.84,"v":44458},{"d":"2012-12-26","o":69.84,"h":70.32,"l":69,"c":69.84,"v":92783},{"d":"2012-12-27","o":67.68,"h":68.16,"l":66,"c":67.32,"v":108333},{"d":"2012-12-28","o":66.96,"h":67.2,"l":66.36,"c":66.6,"v":70908},{"d":"2012-12-31","o":66.6,"h":67.32,"l":66.36,"c":67.2,"v":80233},{"d":"2013-01-02","o":68.88,"h":69.96,"l":68.52,"c":69.72,"v":106050},{"d":"2013-01-03","o":69.96,"h":70.2,"l":69.24,"c":69.96,"v":52108},{"d":"2013-01-04","o":70.08,"h":71.4,"l":69.36,"c":71.4,"v":88225},{"d":"2013-01-07","o":70.68,"h":71.4,"l":70.32,"c":71.04,"v":60042},{"d":"2013-01-08","o":71.28,"h":72,"l":71.04,"c":71.88,"v":70017},{"d":"2013-01-09","o":72,"h":72.72,"l":71.4,"c":71.76,"v":79883},{"d":"2013-01-10","o":72,"h":72.24,"l":71.64,"c":71.88,"v":50075},{"d":"2013-01-11","o":72,"h":72,"l":71.16,"c":71.16,"v":52125},{"d":"2013-01-14","o":70.92,"h":71.64,"l":70.56,"c":71.16,"v":69325},{"d":"2013-01-15","o":70.92,"h":71.76,"l":70.56,"c":71.4,"v":70558},{"d":"2013-01-16","o":71.4,"h":71.88,"l":71.16,"c":71.52,"v":40283},{"d":"2013-01-17","o":71.88,"h":72,"l":71.52,"c":71.76,"v":43058},{"d":"2013-01-18","o":71.76,"h":72.24,"l":71.28,"c":72.24,"v":63425},{"d":"2013-01-22","o":72.6,"h":73.08,"l":72.24,"c":72.72,"v":69875},{"d":"2013-01-23","o":72.96,"h":73.68,"l":72.72,"c":72.96,"v":97333},{"d":"2013-01-24","o":73.2,"h":74.88,"l":73.2,"c":74.52,"v":129400},{"d":"2013-01-25","o":74.64,"h":74.64,"l":74.04,"c":74.52,"v":79358},{"d":"2013-01-28","o":74.88,"h":75,"l":74.4,"c":74.64,"v":81542},{"d":"2013-01-29","o":74.76,"h":75,"l":74.52,"c":74.76,"v":86025},{"d":"2013-01-30","o":74.64,"h":75,"l":74.28,"c":74.52,"v":76117},{"d":"2013-01-31","o":74.4,"h":74.76,"l":73.8,"c":74.64,"v":59483},{"d":"2013-02-01","o":75,"h":75.48,"l":74.64,"c":75.36,"v":104725},{"d":"2013-02-04","o":75,"h":75.6,"l":75,"c":75.6,"v":95575},{"d":"2013-02-05","o":75.6,"h":76.68,"l":75,"c":76.08,"v":113842},{"d":"2013-02-06","o":76.08,"h":76.68,"l":75.84,"c":76.68,"v":86942},{"d":"2013-02-07","o":77.04,"h":77.04,"l":75.72,"c":75.96,"v":58950},{"d":"2013-02-08","o":76.2,"h":76.44,"l":75.36,"c":75.48,"v":89792},{"d":"2013-02-11","o":75.48,"h":76.08,"l":75.24,"c":75.96,"v":51492},{"d":"2013-02-12","o":75.96,"h":77.04,"l":75.72,"c":76.8,"v":84050},{"d":"2013-02-13","o":77.04,"h":78.6,"l":76.44,"c":78.24,"v":124250},{"d":"2013-02-14","o":78,"h":79.44,"l":77.64,"c":78.72,"v":104858},{"d":"2013-02-15","o":79.08,"h":80.28,"l":78.96,"c":79.32,"v":112725},{"d":"2013-02-19","o":79.2,"h":80.64,"l":79.08,"c":80.28,"v":177125},{"d":"2013-02-20","o":80.4,"h":80.64,"l":78.6,"c":78.72,"v":170867},{"d":"2013-02-21","o":78.84,"h":78.84,"l":76.8,"c":77.64,"v":126533},{"d":"2013-02-22","o":77.76,"h":79.2,"l":77.76,"c":78.96,"v":65925},{"d":"2013-02-25","o":78.84,"h":80.28,"l":78.84,"c":79.2,"v":110217},{"d":"2013-02-26","o":79.2,"h":80.4,"l":78.84,"c":80.04,"v":65183},{"d":"2013-02-27","o":80.04,"h":81,"l":79.8,"c":80.76,"v":70075},{"d":"2013-02-28","o":80.88,"h":82.44,"l":80.52,"c":81.6,"v":127592},{"d":"2013-03-01","o":81.48,"h":81.84,"l":80.04,"c":81.84,"v":85817},{"d":"2013-03-04","o":81.48,"h":82.32,"l":81,"c":82.2,"v":91833},{"d":"2013-03-05","o":80.04,"h":81,"l":78.48,"c":79.68,"v":201050},{"d":"2013-03-06","o":79.8,"h":80.64,"l":79.56,"c":80.28,"v":70717},{"d":"2013-03-07","o":80.88,"h":80.88,"l":79.8,"c":80.04,"v":75833},{"d":"2013-03-08","o":80.04,"h":80.88,"l":79.44,"c":79.56,"v":62008},{"d":"2013-03-11","o":79.56,"h":80.28,"l":79.32,"c":80.16,"v":79275},{"d":"2013-03-12","o":80.28,"h":81.12,"l":79.8,"c":80.28,"v":102850},{"d":"2013-03-13","o":80.52,"h":80.64,"l":79.8,"c":80.4,"v":64092},{"d":"2013-03-14","o":80.64,"h":81.24,"l":80.16,"c":81.12,"v":87075},{"d":"2013-03-15","o":81,"h":82.2,"l":80.76,"c":81.6,"v":201975},{"d":"2013-03-18","o":81.48,"h":82.8,"l":80.88,"c":82.44,"v":109117},{"d":"2013-03-19","o":82.44,"h":83.52,"l":82.2,"c":82.2,"v":153942},{"d":"2013-03-20","o":82.8,"h":83.04,"l":80.4,"c":80.76,"v":134450},{"d":"2013-03-21","o":80.76,"h":81.48,"l":80.4,"c":80.4,"v":68275},{"d":"2013-03-22","o":80.88,"h":81.12,"l":80.64,"c":81,"v":63308},{"d":"2013-03-25","o":81.72,"h":81.72,"l":80.4,"c":80.64,"v":91950},{"d":"2013-03-26","o":78.12,"h":79.2,"l":77.88,"c":78.84,"v":84567},{"d":"2013-03-27","o":78.36,"h":79.68,"l":78,"c":79.08,"v":69417},{"d":"2013-03-28","o":79.56,"h":79.8,"l":78.6,"c":79.32,"v":128883},{"d":"2013-04-01","o":79.44,"h":79.92,"l":78,"c":78.12,"v":69825},{"d":"2013-04-02","o":78.6,"h":79.32,"l":77.88,"c":78.12,"v":83175},{"d":"2013-04-03","o":78.12,"h":78.36,"l":75.36,"c":75.72,"v":134817},{"d":"2013-04-04","o":75.96,"h":77.04,"l":75.36,"c":77.04,"v":78358},{"d":"2013-04-05","o":76.44,"h":77.4,"l":75.72,"c":77.4,"v":76533},{"d":"2013-04-08","o":77.76,"h":78.96,"l":77.4,"c":78.84,"v":44117},{"d":"2013-04-09","o":79.2,"h":79.2,"l":78,"c":78.36,"v":64933},{"d":"2013-04-10","o":74.76,"h":75.48,"l":74.4,"c":74.76,"v":1669550},{"d":"2013-04-11","o":75,"h":76.2,"l":75,"c":75.96,"v":306958},{"d":"2013-04-12","o":76.2,"h":77.16,"l":75.84,"c":76.8,"v":308125},{"d":"2013-04-15","o":76.8,"h":76.92,"l":74.52,"c":74.76,"v":187558},{"d":"2013-04-16","o":75.48,"h":76.92,"l":75.12,"c":76.68,"v":258408},{"d":"2013-04-17","o":76.08,"h":76.2,"l":74.52,"c":75.12,"v":139283},{"d":"2013-04-18","o":75.36,"h":75.72,"l":74.28,"c":74.4,"v":149225},{"d":"2013-04-19","o":74.28,"h":76.32,"l":73.92,"c":76.32,"v":173500},{"d":"2013-04-22","o":76.32,"h":76.56,"l":75.12,"c":75.84,"v":76250},{"d":"2013-04-23","o":76.32,"h":76.8,"l":75.72,"c":76.44,"v":144258},{"d":"2013-04-24","o":76.68,"h":77.4,"l":75.96,"c":77.28,"v":144767},{"d":"2013-04-25","o":77.76,"h":77.88,"l":76.92,"c":77.4,"v":114375},{"d":"2013-04-26","o":77.4,"h":78.6,"l":77.16,"c":78.6,"v":118750},{"d":"2013-04-29","o":78.72,"h":79.2,"l":78.36,"c":78.84,"v":108575},{"d":"2013-04-30","o":78.6,"h":79.08,"l":78.36,"c":79.08,"v":264667},{"d":"2013-05-01","o":78.84,"h":79.2,"l":77.52,"c":77.52,"v":135258},{"d":"2013-05-02","o":78.12,"h":78.96,"l":77.4,"c":78.6,"v":100258},{"d":"2013-05-03","o":78.48,"h":79.32,"l":78.24,"c":78.84,"v":122050},{"d":"2013-05-06","o":78.6,"h":79.56,"l":78.36,"c":79.08,"v":85558},{"d":"2013-05-07","o":78.96,"h":80.76,"l":78.84,"c":80.16,"v":154108},{"d":"2013-05-08","o":78.84,"h":79.68,"l":77.64,"c":79.68,"v":205250},{"d":"2013-05-09","o":79.08,"h":79.92,"l":79.08,"c":79.2,"v":98792},{"d":"2013-05-10","o":78.96,"h":79.44,"l":78.48,"c":78.84,"v":101433},{"d":"2013-05-13","o":78.48,"h":78.72,"l":77.88,"c":78.24,"v":98767},{"d":"2013-05-14","o":78.24,"h":78.6,"l":77.88,"c":78.48,"v":99575},{"d":"2013-05-15","o":78.24,"h":79.2,"l":78,"c":79.2,"v":127675},{"d":"2013-05-16","o":78.96,"h":79.92,"l":78.96,"c":79.92,"v":75242},{"d":"2013-05-17","o":80.04,"h":80.64,"l":79.56,"c":80.64,"v":95050},{"d":"2013-05-20","o":80.64,"h":80.76,"l":79.68,"c":80.04,"v":54900},{"d":"2013-05-21","o":79.92,"h":80.28,"l":78.72,"c":78.72,"v":55817},{"d":"2013-05-22","o":78.6,"h":79.8,"l":77.4,"c":77.4,"v":96158},{"d":"2013-05-23","o":76.32,"h":77.52,"l":74.16,"c":77.52,"v":123425},{"d":"2013-05-24","o":77.4,"h":77.64,"l":75.72,"c":76.92,"v":77667},{"d":"2013-05-28","o":77.52,"h":78.12,"l":74.52,"c":75.24,"v":161617},{"d":"2013-05-29","o":74.52,"h":75.48,"l":71.16,"c":75.12,"v":283133},{"d":"2013-05-30","o":75.36,"h":75.96,"l":74.76,"c":75,"v":78075},{"d":"2013-05-31","o":74.88,"h":75.36,"l":73.8,"c":74.28,"v":120892},{"d":"2013-06-03","o":73.68,"h":74.88,"l":72.6,"c":74.52,"v":209808},{"d":"2013-06-04","o":74.88,"h":75.72,"l":74.28,"c":75,"v":132075},{"d":"2013-06-05","o":74.64,"h":75.48,"l":73.8,"c":73.8,"v":91867},{"d":"2013-06-06","o":73.8,"h":76.56,"l":73.8,"c":76.56,"v":106750},{"d":"2013-06-07","o":76.8,"h":77.16,"l":75.12,"c":76.44,"v":110100},{"d":"2013-06-10","o":76.44,"h":76.8,"l":75.36,"c":75.6,"v":47258},{"d":"2013-06-11","o":75.12,"h":75.6,"l":74.04,"c":74.52,"v":66358},{"d":"2013-06-12","o":74.76,"h":74.76,"l":72.6,"c":73.08,"v":82083},{"d":"2013-06-13","o":72.6,"h":76.32,"l":72.24,"c":75.84,"v":82675},{"d":"2013-06-14","o":75.36,"h":77.28,"l":75.36,"c":75.96,"v":62492},{"d":"2013-06-17","o":76.8,"h":77.16,"l":75.24,"c":75.84,"v":68333},{"d":"2013-06-18","o":75.84,"h":77.16,"l":75,"c":76.44,"v":59617},{"d":"2013-06-19","o":76.44,"h":76.92,"l":74.76,"c":75.12,"v":50558},{"d":"2013-06-20","o":73.92,"h":74.52,"l":72.36,"c":73.92,"v":207100},{"d":"2013-06-21","o":74.16,"h":74.88,"l":73.32,"c":74.4,"v":183050},{"d":"2013-06-24","o":73.92,"h":74.88,"l":72.72,"c":73.68,"v":179733},{"d":"2013-06-25","o":74.4,"h":74.88,"l":73.68,"c":73.92,"v":170925},{"d":"2013-06-26","o":72.12,"h":73.2,"l":72.12,"c":72.72,"v":81125},{"d":"2013-06-27","o":72.96,"h":74.04,"l":72.72,"c":74.04,"v":72217},{"d":"2013-06-28","o":74.04,"h":74.28,"l":73.44,"c":73.8,"v":147350},{"d":"2013-07-01","o":73.8,"h":74.4,"l":73.44,"c":73.44,"v":80850},{"d":"2013-07-02","o":73.56,"h":74.28,"l":72.6,"c":73.2,"v":62183},{"d":"2013-07-03","o":73.08,"h":73.08,"l":71.4,"c":72.72,"v":54158},{"d":"2013-07-05","o":72.96,"h":73.2,"l":69.96,"c":72.36,"v":125117},{"d":"2013-07-08","o":72.12,"h":73.08,"l":71.88,"c":72.48,"v":52933},{"d":"2013-07-09","o":73.08,"h":73.44,"l":72.72,"c":73.2,"v":75658},{"d":"2013-07-10","o":73.32,"h":73.44,"l":72.24,"c":72.48,"v":56683},{"d":"2013-07-11","o":73.44,"h":76.2,"l":72.96,"c":76.2,"v":143483},{"d":"2013-07-12","o":76.2,"h":76.44,"l":75.6,"c":75.84,"v":66675},{"d":"2013-07-15","o":75.72,"h":77.28,"l":75.6,"c":77.16,"v":52008},{"d":"2013-07-16","o":77.04,"h":77.4,"l":76.68,"c":77.28,"v":52042},{"d":"2013-07-17","o":77.28,"h":78,"l":76.68,"c":77.16,"v":58967},{"d":"2013-07-18","o":77.16,"h":77.28,"l":76.92,"c":77.28,"v":76825},{"d":"2013-07-19","o":77.16,"h":77.64,"l":77.04,"c":77.52,"v":38408},{"d":"2013-07-22","o":77.4,"h":77.76,"l":77.16,"c":77.76,"v":39317},{"d":"2013-07-23","o":78,"h":78.6,"l":77.76,"c":78.6,"v":79050},{"d":"2013-07-24","o":78.36,"h":78.72,"l":77.28,"c":77.64,"v":73558},{"d":"2013-07-25","o":77.64,"h":78.24,"l":77.4,"c":78,"v":70508},{"d":"2013-07-26","o":78,"h":78.36,"l":77.76,"c":78.36,"v":62208},{"d":"2013-07-29","o":78.48,"h":79.2,"l":78.48,"c":78.84,"v":57492},{"d":"2013-07-30","o":78.96,"h":79.56,"l":78.48,"c":79.2,"v":54400},{"d":"2013-07-31","o":79.44,"h":80.04,"l":78.6,"c":79.68,"v":74225},{"d":"2013-08-01","o":80.04,"h":80.16,"l":77.4,"c":77.64,"v":71958},{"d":"2013-08-02","o":77.76,"h":79.08,"l":77.64,"c":78.72,"v":44875},{"d":"2013-08-05","o":78.6,"h":79.2,"l":77.28,"c":77.76,"v":63292},{"d":"2013-08-06","o":77.64,"h":77.88,"l":75.84,"c":76.68,"v":55242},{"d":"2013-08-07","o":73.56,"h":74.88,"l":71.4,"c":73.68,"v":194383},{"d":"2013-08-08","o":73.8,"h":73.92,"l":72.72,"c":73.08,"v":60492},{"d":"2013-08-09","o":72.84,"h":73.44,"l":72.6,"c":72.96,"v":46050},{"d":"2013-08-12","o":72.96,"h":73.2,"l":72.12,"c":72.84,"v":75975},{"d":"2013-08-13","o":72.96,"h":73.2,"l":72.72,"c":72.84,"v":65508},{"d":"2013-08-14","o":72.96,"h":73.08,"l":72.48,"c":72.6,"v":71692},{"d":"2013-08-15","o":72.12,"h":72.24,"l":70.08,"c":70.08,"v":148692},{"d":"2013-08-16","o":69.84,"h":69.84,"l":67.92,"c":68.16,"v":234408},{"d":"2013-08-19","o":67.92,"h":68.04,"l":64.56,"c":65.04,"v":231858},{"d":"2013-08-20","o":64.8,"h":68.76,"l":64.8,"c":68.28,"v":223925},{"d":"2013-08-21","o":68.28,"h":69,"l":67.44,"c":67.56,"v":87133},{"d":"2013-08-22","o":67.56,"h":68.4,"l":67.44,"c":68.28,"v":51450},{"d":"2013-08-23","o":68.28,"h":70.44,"l":67.8,"c":70.44,"v":75325},{"d":"2013-08-26","o":70.56,"h":71.16,"l":69.48,"c":69.48,"v":52325},{"d":"2013-08-27","o":69.24,"h":70.32,"l":68.76,"c":69.84,"v":85708},{"d":"2013-08-28","o":69.6,"h":70.44,"l":69,"c":70.08,"v":68275},{"d":"2013-08-29","o":69.84,"h":70.56,"l":69.48,"c":69.96,"v":34008},{"d":"2013-08-30","o":69.84,"h":70.56,"l":69.48,"c":69.84,"v":44808},{"d":"2013-09-03","o":70.68,"h":70.68,"l":69,"c":69.96,"v":55450},{"d":"2013-09-04","o":69.84,"h":70.8,"l":69.84,"c":70.08,"v":152867},{"d":"2013-09-05","o":70.32,"h":70.44,"l":69.6,"c":69.72,"v":35492},{"d":"2013-09-06","o":70.44,"h":71.4,"l":69.84,"c":70.92,"v":46333},{"d":"2013-09-09","o":71.4,"h":72,"l":71.04,"c":72,"v":32067},{"d":"2013-09-10","o":72.12,"h":72.36,"l":71.76,"c":72.12,"v":50275},{"d":"2013-09-11","o":72.12,"h":72.96,"l":72.12,"c":72.72,"v":53508},{"d":"2013-09-12","o":72.84,"h":73.68,"l":72.6,"c":72.6,"v":47392},{"d":"2013-09-13","o":72.6,"h":74.76,"l":72.6,"c":74.64,"v":78842},{"d":"2013-09-16","o":75.36,"h":75.84,"l":73.8,"c":74.16,"v":53042},{"d":"2013-09-17","o":74.04,"h":74.88,"l":74.04,"c":74.4,"v":42433},{"d":"2013-09-18","o":74.88,"h":76.56,"l":74.28,"c":75.6,"v":92958},{"d":"2013-09-19","o":76.08,"h":76.44,"l":75.48,"c":75.6,"v":62225},{"d":"2013-09-20","o":75.84,"h":75.96,"l":74.64,"c":75.72,"v":89800},{"d":"2013-09-23","o":75.6,"h":76.56,"l":75.12,"c":76.2,"v":75750},{"d":"2013-09-24","o":76.56,"h":76.56,"l":75.24,"c":75.24,"v":82392},{"d":"2013-09-25","o":75.48,"h":75.72,"l":74.76,"c":74.88,"v":67000},{"d":"2013-09-26","o":72.6,"h":73.2,"l":72,"c":72.72,"v":49208},{"d":"2013-09-27","o":72.48,"h":72.72,"l":72,"c":72.36,"v":33333},{"d":"2013-09-30","o":71.88,"h":72.48,"l":71.28,"c":71.28,"v":50183},{"d":"2013-10-01","o":70.8,"h":72.36,"l":70.56,"c":71.76,"v":47733},{"d":"2013-10-02","o":71.52,"h":72.36,"l":71.16,"c":71.28,"v":54442},{"d":"2013-10-03","o":71.16,"h":71.16,"l":69.96,"c":70.08,"v":54483},{"d":"2013-10-04","o":70.08,"h":71.16,"l":69.96,"c":70.44,"v":31775},{"d":"2013-10-07","o":69.96,"h":70.68,"l":69.84,"c":70.2,"v":44192},{"d":"2013-10-08","o":70.32,"h":70.56,"l":69.24,"c":69.24,"v":49917},{"d":"2013-10-09","o":69.6,"h":70.56,"l":69.6,"c":69.72,"v":33158},{"d":"2013-10-10","o":70.2,"h":71.52,"l":70.2,"c":71.52,"v":43117},{"d":"2013-10-11","o":71.28,"h":72.48,"l":71.28,"c":72.48,"v":39283},{"d":"2013-10-14","o":71.76,"h":72.6,"l":71.64,"c":72.6,"v":36792},{"d":"2013-10-15","o":71.64,"h":72.36,"l":68.76,"c":71.04,"v":321633},{"d":"2013-10-16","o":71.16,"h":71.16,"l":69.96,"c":70.44,"v":142400},{"d":"2013-10-17","o":70.44,"h":71.28,"l":70.2,"c":71.28,"v":180117},{"d":"2013-10-18","o":71.88,"h":72.6,"l":71.4,"c":72.36,"v":103992},{"d":"2013-10-21","o":72.48,"h":73.08,"l":71.88,"c":72.84,"v":74917},{"d":"2013-10-22","o":72.84,"h":73.68,"l":72.36,"c":72.6,"v":152408},{"d":"2013-10-23","o":72.48,"h":73.68,"l":72.48,"c":73.56,"v":80067},{"d":"2013-10-24","o":73.68,"h":74.16,"l":73.2,"c":74.04,"v":87200},{"d":"2013-10-25","o":74.28,"h":74.88,"l":73.68,"c":74.76,"v":40392},{"d":"2013-10-28","o":75.12,"h":75.12,"l":73.92,"c":74.16,"v":55392},{"d":"2013-10-29","o":74.52,"h":74.64,"l":72.72,"c":73.56,"v":54233},{"d":"2013-10-30","o":73.68,"h":73.8,"l":72.6,"c":72.96,"v":59158},{"d":"2013-10-31","o":73.2,"h":74.16,"l":72.48,"c":73.8,"v":61783},{"d":"2013-11-01","o":73.56,"h":73.8,"l":72.96,"c":73.8,"v":63667},{"d":"2013-11-04","o":73.8,"h":74.4,"l":73.44,"c":74.04,"v":33517},{"d":"2013-11-05","o":74.04,"h":74.04,"l":72.48,"c":72.48,"v":62833},{"d":"2013-11-06","o":73.2,"h":75,"l":73.08,"c":73.32,"v":182975},{"d":"2013-11-07","o":73.32,"h":74.52,"l":72.72,"c":72.84,"v":83892},{"d":"2013-11-08","o":73.08,"h":73.08,"l":70.8,"c":72.24,"v":150717},{"d":"2013-11-11","o":72.24,"h":72.6,"l":70.92,"c":71.4,"v":67092},{"d":"2013-11-12","o":71.04,"h":71.28,"l":69.72,"c":70.08,"v":105567},{"d":"2013-11-13","o":69.72,"h":70.56,"l":69.72,"c":70.56,"v":92475},{"d":"2013-11-14","o":70.68,"h":72.6,"l":70.56,"c":71.88,"v":48075},{"d":"2013-11-15","o":72,"h":72.12,"l":71.28,"c":71.64,"v":44942},{"d":"2013-11-18","o":71.52,"h":72.6,"l":71.4,"c":71.52,"v":53008},{"d":"2013-11-19","o":71.4,"h":71.64,"l":69.72,"c":69.96,"v":78592},{"d":"2013-11-20","o":69.96,"h":70.8,"l":69.24,"c":70.08,"v":83600},{"d":"2013-11-21","o":70.44,"h":70.68,"l":69.72,"c":70.68,"v":86775},{"d":"2013-11-22","o":70.92,"h":71.04,"l":69.84,"c":70.08,"v":65175},{"d":"2013-11-25","o":70.2,"h":70.92,"l":70.2,"c":70.2,"v":62583},{"d":"2013-11-26","o":70.56,"h":71.16,"l":70.2,"c":70.32,"v":59858},{"d":"2013-11-27","o":70.68,"h":71.4,"l":69.84,"c":71.4,"v":84017},{"d":"2013-11-29","o":71.88,"h":72.48,"l":71.28,"c":72.24,"v":48983},{"d":"2013-12-02","o":72.48,"h":72.6,"l":71.16,"c":71.16,"v":88050},{"d":"2013-12-03","o":70.92,"h":71.28,"l":69.84,"c":70.8,"v":108433},{"d":"2013-12-04","o":70.8,"h":71.28,"l":69.84,"c":70.56,"v":57008},{"d":"2013-12-05","o":70.8,"h":70.8,"l":70.08,"c":70.2,"v":64175},{"d":"2013-12-06","o":70.8,"h":71.16,"l":70.32,"c":70.8,"v":57992},{"d":"2013-12-09","o":70.68,"h":71.16,"l":70.2,"c":70.8,"v":67217},{"d":"2013-12-10","o":70.56,"h":71.16,"l":70.2,"c":70.56,"v":56100},{"d":"2013-12-11","o":70.56,"h":70.8,"l":69.36,"c":69.36,"v":82750},{"d":"2013-12-12","o":69.36,"h":69.6,"l":69,"c":69.36,"v":50133},{"d":"2013-12-13","o":69.48,"h":71.16,"l":69.48,"c":69.84,"v":35908},{"d":"2013-12-16","o":69.84,"h":70.68,"l":69.24,"c":70.2,"v":55600},{"d":"2013-12-17","o":70.2,"h":70.56,"l":69.6,"c":70.32,"v":53325},{"d":"2013-12-18","o":70.68,"h":72.6,"l":69.84,"c":72.36,"v":116625},{"d":"2013-12-19","o":72.12,"h":72.48,"l":72,"c":72,"v":43358},{"d":"2013-12-20","o":72.24,"h":73.32,"l":72.12,"c":73.32,"v":120092},{"d":"2013-12-23","o":73.68,"h":73.8,"l":72.6,"c":73.68,"v":120642},{"d":"2013-12-24","o":73.8,"h":73.8,"l":72.6,"c":73.08,"v":54708},{"d":"2013-12-26","o":73.44,"h":73.68,"l":72.12,"c":72.36,"v":79125},{"d":"2013-12-27","o":70.2,"h":71.64,"l":69.48,"c":71.52,"v":157575},{"d":"2013-12-30","o":71.52,"h":71.52,"l":70.44,"c":70.8,"v":124108},{"d":"2013-12-31","o":71.16,"h":71.28,"l":70.56,"c":71.16,"v":102000},{"d":"2014-01-02","o":70.68,"h":71.04,"l":70.2,"c":70.92,"v":102150},{"d":"2014-01-03","o":70.92,"h":71.64,"l":70.8,"c":71.28,"v":66733},{"d":"2014-01-06","o":71.28,"h":72,"l":71.04,"c":71.28,"v":74508},{"d":"2014-01-07","o":71.28,"h":71.64,"l":71.04,"c":71.52,"v":52333},{"d":"2014-01-08","o":71.64,"h":71.64,"l":70.44,"c":71.04,"v":84767},{"d":"2014-01-09","o":71.52,"h":71.52,"l":70.56,"c":70.8,"v":46733},{"d":"2014-01-10","o":71.04,"h":71.64,"l":70.92,"c":71.4,"v":44283},{"d":"2014-01-13","o":71.4,"h":71.52,"l":70.32,"c":70.68,"v":49458},{"d":"2014-01-14","o":70.92,"h":71.16,"l":70.44,"c":71.16,"v":50417},{"d":"2014-01-15","o":71.16,"h":71.76,"l":70.92,"c":71.28,"v":32167},{"d":"2014-01-16","o":71.16,"h":71.28,"l":70.68,"c":71.04,"v":44733},{"d":"2014-01-17","o":71.28,"h":71.4,"l":70.56,"c":71.04,"v":43183},{"d":"2014-01-21","o":71.16,"h":71.88,"l":70.92,"c":71.88,"v":72808},{"d":"2014-01-22","o":71.76,"h":72.6,"l":71.76,"c":72.36,"v":61525},{"d":"2014-01-23","o":72.12,"h":72.72,"l":71.88,"c":72.24,"v":58883},{"d":"2014-01-24","o":72,"h":72.36,"l":71.04,"c":71.28,"v":47692},{"d":"2014-01-27","o":71.28,"h":71.52,"l":69.84,"c":70.32,"v":77367},{"d":"2014-01-28","o":70.92,"h":71.16,"l":70.08,"c":70.8,"v":84033},{"d":"2014-01-29","o":70.56,"h":70.8,"l":69.84,"c":70.08,"v":65508},{"d":"2014-01-30","o":70.44,"h":71.64,"l":70.2,"c":70.8,"v":77133},{"d":"2014-01-31","o":70.32,"h":71.16,"l":69.96,"c":70.68,"v":93117},{"d":"2014-02-03","o":70.8,"h":71.16,"l":70.2,"c":70.32,"v":88800},{"d":"2014-02-04","o":70.68,"h":71.04,"l":70.2,"c":70.8,"v":51492},{"d":"2014-02-05","o":70.8,"h":70.92,"l":69.6,"c":70.44,"v":63267},{"d":"2014-02-06","o":70.92,"h":71.16,"l":70.2,"c":70.92,"v":99883},{"d":"2014-02-07","o":70.92,"h":71.76,"l":70.8,"c":71.28,"v":68825},{"d":"2014-02-10","o":71.52,"h":72.48,"l":70.92,"c":71.88,"v":76042},{"d":"2014-02-11","o":72.12,"h":73.08,"l":72,"c":72.72,"v":85208},{"d":"2014-02-12","o":72.6,"h":72.84,"l":72.24,"c":72.48,"v":48158},{"d":"2014-02-13","o":72.24,"h":72.72,"l":72.12,"c":72.48,"v":53942},{"d":"2014-02-14","o":72.48,"h":73.2,"l":72.24,"c":72.96,"v":44250},{"d":"2014-02-18","o":73.2,"h":73.44,"l":72.84,"c":72.96,"v":81325},{"d":"2014-02-19","o":73.08,"h":73.44,"l":72.24,"c":72.36,"v":55500},{"d":"2014-02-20","o":72.72,"h":72.84,"l":72,"c":72.12,"v":68233},{"d":"2014-02-21","o":72.36,"h":72.48,"l":71.88,"c":72.12,"v":100567},{"d":"2014-02-24","o":72.36,"h":72.6,"l":71.76,"c":71.88,"v":76425},{"d":"2014-02-25","o":71.88,"h":72.36,"l":71.64,"c":71.76,"v":71508},{"d":"2014-02-26","o":70.92,"h":71.88,"l":69.48,"c":69.84,"v":290242},{"d":"2014-02-27","o":69.72,"h":70.2,"l":69.36,"c":70.08,"v":119117},{"d":"2014-02-28","o":70.08,"h":70.44,"l":69.48,"c":69.96,"v":133800},{"d":"2014-03-03","o":69.6,"h":70.44,"l":69.6,"c":70.08,"v":67825},{"d":"2014-03-04","o":70.8,"h":71.28,"l":70.2,"c":70.44,"v":142108},{"d":"2014-03-05","o":70.56,"h":71.16,"l":70.32,"c":70.56,"v":86783},{"d":"2014-03-06","o":70.68,"h":70.92,"l":70.32,"c":70.44,"v":90167},{"d":"2014-03-07","o":70.8,"h":70.92,"l":69.84,"c":70.56,"v":83792},{"d":"2014-03-10","o":70.44,"h":70.68,"l":69.72,"c":69.84,"v":72325},{"d":"2014-03-11","o":69.72,"h":70.08,"l":69.24,"c":69.24,"v":62667},{"d":"2014-03-12","o":69.24,"h":69.6,"l":69.12,"c":69.48,"v":73183},{"d":"2014-03-13","o":69.48,"h":69.84,"l":68.52,"c":69,"v":163858},{"d":"2014-03-14","o":69,"h":69.48,"l":69,"c":69.24,"v":58733},{"d":"2014-03-17","o":69.48,"h":69.6,"l":69.12,"c":69.12,"v":67050},{"d":"2014-03-18","o":69.36,"h":69.6,"l":68.88,"c":69.36,"v":96850},{"d":"2014-03-19","o":69.6,"h":69.6,"l":68.04,"c":68.28,"v":88267},{"d":"2014-03-20","o":68.4,"h":69.24,"l":68.16,"c":68.76,"v":46442},{"d":"2014-03-21","o":69.6,"h":69.72,"l":68.88,"c":69.6,"v":179550},{"d":"2014-03-24","o":69.96,"h":69.96,"l":68.64,"c":68.88,"v":114450},{"d":"2014-03-25","o":69,"h":69.48,"l":68.64,"c":68.76,"v":93983},{"d":"2014-03-26","o":69,"h":69.24,"l":67.92,"c":67.92,"v":99425},{"d":"2014-03-27","o":65.64,"h":66.72,"l":65.52,"c":66.24,"v":135067},{"d":"2014-03-28","o":66.24,"h":67.08,"l":66.24,"c":66.48,"v":56792},{"d":"2014-03-31","o":66.6,"h":67.2,"l":66.48,"c":66.84,"v":81533},{"d":"2014-04-01","o":67.08,"h":67.2,"l":66.24,"c":67.08,"v":81358},{"d":"2014-04-02","o":66.6,"h":67.2,"l":66.6,"c":67.08,"v":101183},{"d":"2014-04-03","o":66.84,"h":67.44,"l":66.72,"c":67.08,"v":76717},{"d":"2014-04-04","o":67.2,"h":67.8,"l":66.96,"c":67.08,"v":68308},{"d":"2014-04-07","o":66.96,"h":67.56,"l":66.72,"c":67.08,"v":64875},{"d":"2014-04-08","o":67.08,"h":67.08,"l":66.48,"c":66.6,"v":62308},{"d":"2014-04-09","o":66.6,"h":66.84,"l":66.24,"c":66.48,"v":66600},{"d":"2014-04-10","o":66.6,"h":67.2,"l":65.64,"c":66.12,"v":111617},{"d":"2014-04-11","o":66,"h":66.6,"l":65.64,"c":65.64,"v":83342},{"d":"2014-04-14","o":65.88,"h":66.36,"l":65.4,"c":65.76,"v":53533},{"d":"2014-04-15","o":65.76,"h":66.24,"l":65.4,"c":66,"v":47975},{"d":"2014-04-16","o":66.24,"h":66.24,"l":65.64,"c":65.76,"v":42025},{"d":"2014-04-17","o":65.76,"h":66,"l":65.04,"c":65.4,"v":154100},{"d":"2014-04-21","o":65.64,"h":66,"l":65.28,"c":65.88,"v":85400},{"d":"2014-04-22","o":65.64,"h":66.36,"l":65.52,"c":66.12,"v":109642},{"d":"2014-04-23","o":66.36,"h":66.36,"l":65.76,"c":65.76,"v":121625},{"d":"2014-04-24","o":66,"h":66.12,"l":65.52,"c":65.64,"v":81692},{"d":"2014-04-25","o":65.76,"h":66.12,"l":65.4,"c":65.64,"v":232492},{"d":"2014-04-28","o":66.36,"h":66.36,"l":65.76,"c":66,"v":118592},{"d":"2014-04-29","o":66.36,"h":66.48,"l":66,"c":66.12,"v":73642},{"d":"2014-04-30","o":66.12,"h":66.36,"l":65.76,"c":66,"v":61075},{"d":"2014-05-01","o":65.88,"h":66,"l":65.4,"c":66,"v":69142},{"d":"2014-05-02","o":66,"h":66,"l":65.52,"c":65.76,"v":53783},{"d":"2014-05-05","o":65.88,"h":66.12,"l":65.52,"c":66,"v":61683},{"d":"2014-05-06","o":66,"h":66,"l":65.52,"c":65.52,"v":54875},{"d":"2014-05-07","o":65.88,"h":66.12,"l":65.16,"c":65.4,"v":180517},{"d":"2014-05-08","o":65.52,"h":65.64,"l":65.04,"c":65.04,"v":133325},{"d":"2014-05-09","o":65.04,"h":65.16,"l":64.44,"c":64.44,"v":216183},{"d":"2014-05-12","o":64.8,"h":64.8,"l":63.72,"c":64.32,"v":335833},{"d":"2014-05-13","o":64.56,"h":65.28,"l":64.44,"c":64.92,"v":175608},{"d":"2014-05-14","o":65.04,"h":65.64,"l":64.68,"c":65.4,"v":78942},{"d":"2014-05-15","o":65.16,"h":65.52,"l":64.8,"c":64.8,"v":54133},{"d":"2014-05-16","o":64.68,"h":65.04,"l":64.44,"c":64.92,"v":52133},{"d":"2014-05-19","o":64.92,"h":65.4,"l":64.56,"c":65.16,"v":126550},{"d":"2014-05-20","o":65.28,"h":65.76,"l":65.16,"c":65.64,"v":104967},{"d":"2014-05-21","o":65.88,"h":66.36,"l":65.64,"c":66.24,"v":97275},{"d":"2014-05-22","o":66.48,"h":68.4,"l":66.36,"c":68.4,"v":110333},{"d":"2014-05-23","o":68.4,"h":69.36,"l":68.16,"c":69,"v":102742},{"d":"2014-05-27","o":69.36,"h":69.72,"l":69.12,"c":69.6,"v":93383},{"d":"2014-05-28","o":69.72,"h":69.72,"l":68.52,"c":68.64,"v":82050},{"d":"2014-05-29","o":69,"h":69.24,"l":68.76,"c":69.12,"v":51350},{"d":"2014-05-30","o":69.12,"h":69.48,"l":68.88,"c":69.12,"v":48733},{"d":"2014-06-02","o":69.24,"h":69.36,"l":68.88,"c":69,"v":45083},{"d":"2014-06-03","o":69,"h":69.36,"l":68.76,"c":69.12,"v":60333},{"d":"2014-06-04","o":69.24,"h":69.24,"l":68.64,"c":69.12,"v":65967},{"d":"2014-06-05","o":69.48,"h":69.72,"l":69,"c":69.48,"v":80950},{"d":"2014-06-06","o":69.72,"h":70.8,"l":69.48,"c":70.8,"v":75900},{"d":"2014-06-09","o":70.8,"h":71.04,"l":70.2,"c":70.32,"v":104808},{"d":"2014-06-10","o":70.68,"h":70.8,"l":70.2,"c":70.44,"v":82008},{"d":"2014-06-11","o":70.56,"h":70.56,"l":69.96,"c":70.2,"v":103583},{"d":"2014-06-12","o":70.2,"h":70.2,"l":69.36,"c":69.72,"v":61875},{"d":"2014-06-13","o":70.2,"h":70.44,"l":69.6,"c":69.6,"v":64533},{"d":"2014-06-16","o":69.6,"h":69.96,"l":69.48,"c":69.48,"v":56933},{"d":"2014-06-17","o":69.72,"h":69.72,"l":69.24,"c":69.48,"v":79733},{"d":"2014-06-18","o":69.48,"h":70.08,"l":69.48,"c":69.72,"v":78258},{"d":"2014-06-19","o":69.84,"h":70.08,"l":69.48,"c":69.6,"v":118433},{"d":"2014-06-20","o":69.6,"h":69.96,"l":69.48,"c":69.48,"v":160950},{"d":"2014-06-23","o":69.6,"h":69.84,"l":69.36,"c":69.48,"v":92858},{"d":"2014-06-24","o":69.6,"h":69.84,"l":69.24,"c":69.48,"v":102192},{"d":"2014-06-25","o":69.36,"h":69.6,"l":68.52,"c":69.12,"v":153600},{"d":"2014-06-26","o":66.96,"h":67.68,"l":66.6,"c":67.68,"v":84533},{"d":"2014-06-27","o":67.68,"h":68.04,"l":67.2,"c":67.44,"v":82783},{"d":"2014-06-30","o":67.56,"h":67.56,"l":66.96,"c":67.56,"v":64558},{"d":"2014-07-01","o":67.8,"h":68.28,"l":67.68,"c":67.68,"v":106367},{"d":"2014-07-02","o":67.56,"h":67.68,"l":66.84,"c":67.56,"v":85350},{"d":"2014-07-03","o":67.56,"h":67.56,"l":66.96,"c":67.2,"v":42142},{"d":"2014-07-07","o":67.2,"h":67.44,"l":66.84,"c":66.96,"v":50967},{"d":"2014-07-08","o":66.72,"h":67.08,"l":66.48,"c":66.48,"v":52350},{"d":"2014-07-09","o":66.84,"h":66.84,"l":66.48,"c":66.72,"v":54850},{"d":"2014-07-10","o":66.24,"h":66.84,"l":66.24,"c":66.72,"v":50492},{"d":"2014-07-11","o":66.72,"h":67.08,"l":66.72,"c":66.84,"v":33358},{"d":"2014-07-14","o":66.96,"h":67.2,"l":66.72,"c":66.96,"v":33383},{"d":"2014-07-15","o":66.96,"h":67.08,"l":66.6,"c":66.84,"v":41083},{"d":"2014-07-16","o":67.2,"h":67.2,"l":66.72,"c":66.84,"v":53575},{"d":"2014-07-17","o":66.72,"h":66.96,"l":66.24,"c":66.36,"v":47050},{"d":"2014-07-18","o":66.24,"h":66.72,"l":66.24,"c":66.72,"v":42683},{"d":"2014-07-21","o":66.6,"h":66.96,"l":66.48,"c":66.72,"v":34958},{"d":"2014-07-22","o":66.84,"h":66.96,"l":66.6,"c":66.84,"v":24025},{"d":"2014-07-23","o":66.96,"h":67.2,"l":66.6,"c":66.72,"v":54683},{"d":"2014-07-24","o":66.96,"h":66.96,"l":66.6,"c":66.84,"v":41650},{"d":"2014-07-25","o":66.6,"h":67.2,"l":66.6,"c":67.08,"v":42450},{"d":"2014-07-28","o":67.2,"h":67.32,"l":66.72,"c":66.84,"v":71925},{"d":"2014-07-29","o":66.84,"h":67.32,"l":66.72,"c":66.72,"v":79633},{"d":"2014-07-30","o":67.08,"h":67.08,"l":66.12,"c":66.24,"v":59683},{"d":"2014-07-31","o":66.48,"h":66.6,"l":66,"c":66.12,"v":65558},{"d":"2014-08-01","o":66,"h":66.24,"l":65.64,"c":65.88,"v":49575},{"d":"2014-08-04","o":66.24,"h":66.24,"l":65.4,"c":65.88,"v":59617},{"d":"2014-08-05","o":65.52,"h":65.76,"l":65.4,"c":65.4,"v":63925},{"d":"2014-08-06","o":65.4,"h":65.76,"l":65.16,"c":65.64,"v":41858},{"d":"2014-08-07","o":65.88,"h":66,"l":65.16,"c":65.4,"v":40058},{"d":"2014-08-08","o":65.4,"h":65.52,"l":65.16,"c":65.52,"v":38367},{"d":"2014-08-11","o":65.52,"h":65.88,"l":64.8,"c":64.92,"v":137292},{"d":"2014-08-12","o":64.92,"h":65.28,"l":64.68,"c":64.8,"v":119892},{"d":"2014-08-13","o":64.8,"h":65.04,"l":64.44,"c":64.56,"v":109875},{"d":"2014-08-14","o":64.56,"h":64.8,"l":64.2,"c":64.44,"v":186000},{"d":"2014-08-15","o":64.68,"h":64.8,"l":64.2,"c":64.68,"v":71183},{"d":"2014-08-18","o":64.8,"h":64.92,"l":64.2,"c":64.56,"v":100500},{"d":"2014-08-19","o":64.56,"h":64.68,"l":64.44,"c":64.44,"v":71758},{"d":"2014-08-20","o":64.44,"h":64.8,"l":64.32,"c":64.68,"v":70583},{"d":"2014-08-21","o":64.8,"h":65.4,"l":64.8,"c":65.16,"v":58442},{"d":"2014-08-22","o":65.16,"h":65.28,"l":64.8,"c":64.92,"v":47808},{"d":"2014-08-25","o":65.04,"h":65.4,"l":64.44,"c":64.44,"v":99850},{"d":"2014-08-26","o":64.68,"h":64.8,"l":64.44,"c":64.56,"v":84050},{"d":"2014-08-27","o":64.8,"h":64.8,"l":64.56,"c":64.68,"v":44517},{"d":"2014-08-28","o":64.68,"h":64.8,"l":64.44,"c":64.44,"v":51042},{"d":"2014-08-29","o":64.44,"h":64.68,"l":64.32,"c":64.68,"v":51908},{"d":"2014-09-02","o":64.68,"h":65.16,"l":64.56,"c":65.04,"v":50350},{"d":"2014-09-03","o":65.16,"h":65.28,"l":64.8,"c":64.92,"v":51917},{"d":"2014-09-04","o":65.04,"h":65.16,"l":64.68,"c":64.8,"v":41983},{"d":"2014-09-05","o":64.68,"h":64.92,"l":64.44,"c":64.8,"v":43483},{"d":"2014-09-08","o":64.8,"h":65.16,"l":64.68,"c":65.04,"v":29183},{"d":"2014-09-09","o":65.16,"h":65.4,"l":64.8,"c":64.92,"v":47425},{"d":"2014-09-10","o":64.92,"h":65.16,"l":64.56,"c":64.68,"v":50158},{"d":"2014-09-11","o":64.56,"h":64.8,"l":64.32,"c":64.44,"v":93075},{"d":"2014-09-12","o":64.44,"h":64.44,"l":63.6,"c":63.6,"v":106575},{"d":"2014-09-15","o":63.6,"h":63.72,"l":62.64,"c":63.12,"v":113942},{"d":"2014-09-16","o":63.12,"h":63.36,"l":63,"c":63.36,"v":78858},{"d":"2014-09-17","o":63.48,"h":63.96,"l":63.24,"c":63.24,"v":50908},{"d":"2014-09-18","o":63.48,"h":63.72,"l":63.12,"c":63.48,"v":63217},{"d":"2014-09-19","o":63.6,"h":64.08,"l":63.48,"c":64.08,"v":147500},{"d":"2014-09-22","o":64.08,"h":64.08,"l":63,"c":63.12,"v":80600},{"d":"2014-09-23","o":63.24,"h":63.24,"l":61.8,"c":61.8,"v":150083},{"d":"2014-09-24","o":61.8,"h":61.92,"l":60.96,"c":61.08,"v":192692},{"d":"2014-09-25","o":61.2,"h":61.2,"l":60.36,"c":60.72,"v":142917},{"d":"2014-09-26","o":58.32,"h":58.92,"l":58.08,"c":58.44,"v":146575},{"d":"2014-09-29","o":58.44,"h":59.4,"l":58.2,"c":59.4,"v":114983},{"d":"2014-09-30","o":59.76,"h":59.76,"l":58.44,"c":58.44,"v":131667},{"d":"2014-10-01","o":58.2,"h":59.4,"l":58.2,"c":58.56,"v":88183},{"d":"2014-10-02","o":58.44,"h":58.56,"l":57.36,"c":58.08,"v":99975},{"d":"2014-10-03","o":58.32,"h":58.44,"l":57.84,"c":57.96,"v":56075},{"d":"2014-10-06","o":58.2,"h":58.44,"l":57.72,"c":57.72,"v":38117},{"d":"2014-10-07","o":57.72,"h":60,"l":57.36,"c":57.48,"v":174725},{"d":"2014-10-08","o":57.72,"h":59.88,"l":57.48,"c":59.76,"v":111675},{"d":"2014-10-09","o":60.12,"h":62.16,"l":60.12,"c":60.96,"v":158233},{"d":"2014-10-10","o":60.72,"h":61.32,"l":59.64,"c":60,"v":82208},{"d":"2014-10-13","o":60.24,"h":60.84,"l":60.12,"c":60.24,"v":71542},{"d":"2014-10-14","o":60.48,"h":61.92,"l":60.36,"c":61.56,"v":75933},{"d":"2014-10-15","o":61.08,"h":62.04,"l":59.4,"c":60.48,"v":130800},{"d":"2014-10-16","o":60.36,"h":61.32,"l":59.88,"c":60.6,"v":116242},{"d":"2014-10-17","o":61.08,"h":61.68,"l":60.48,"c":60.6,"v":61150},{"d":"2014-10-20","o":60.6,"h":61.44,"l":60.6,"c":61.2,"v":59783},{"d":"2014-10-21","o":61.32,"h":62.64,"l":61.2,"c":62.64,"v":71008},{"d":"2014-10-22","o":62.64,"h":62.76,"l":61.32,"c":61.44,"v":58242},{"d":"2014-10-23","o":62.04,"h":62.4,"l":61.32,"c":62.04,"v":53575},{"d":"2014-10-24","o":61.92,"h":62.04,"l":61.2,"c":61.8,"v":56017},{"d":"2014-10-27","o":61.68,"h":62.04,"l":61.2,"c":62.04,"v":28308},{"d":"2014-10-28","o":62.4,"h":63.24,"l":62.04,"c":63.24,"v":80000},{"d":"2014-10-29","o":63.24,"h":63.6,"l":61.8,"c":62.4,"v":69575},{"d":"2014-10-30","o":62.16,"h":63.36,"l":62.16,"c":63.24,"v":56692},{"d":"2014-10-31","o":63.6,"h":63.6,"l":62.76,"c":63.48,"v":68600},{"d":"2014-11-03","o":63.36,"h":63.6,"l":63,"c":63.36,"v":44100},{"d":"2014-11-04","o":63.12,"h":63.24,"l":59.4,"c":60.24,"v":160975},{"d":"2014-11-05","o":60.48,"h":61.56,"l":59.88,"c":61.56,"v":95450},{"d":"2014-11-06","o":61.68,"h":62.04,"l":60.6,"c":60.72,"v":47267},{"d":"2014-11-07","o":60.72,"h":62.64,"l":60.48,"c":62.4,"v":103592},{"d":"2014-11-10","o":62.4,"h":62.4,"l":61.56,"c":62.16,"v":88083},{"d":"2014-11-11","o":62.04,"h":62.4,"l":61.68,"c":61.92,"v":53383},{"d":"2014-11-12","o":61.68,"h":61.92,"l":60.84,"c":61.56,"v":75083},{"d":"2014-11-13","o":61.68,"h":61.92,"l":61.32,"c":61.32,"v":46267},{"d":"2014-11-14","o":61.32,"h":61.56,"l":60.84,"c":61.08,"v":60033},{"d":"2014-11-17","o":61.08,"h":61.44,"l":60.6,"c":60.96,"v":57208},{"d":"2014-11-18","o":60.96,"h":61.8,"l":60.84,"c":61.32,"v":70150},{"d":"2014-11-19","o":61.2,"h":61.44,"l":60.72,"c":60.72,"v":45700},{"d":"2014-11-20","o":60.72,"h":61.2,"l":60.36,"c":61.2,"v":56183},{"d":"2014-11-21","o":61.68,"h":61.68,"l":60.6,"c":61.2,"v":109058},{"d":"2014-11-24","o":61.2,"h":61.68,"l":61.08,"c":61.56,"v":40692},{"d":"2014-11-25","o":61.68,"h":61.8,"l":61.44,"c":61.68,"v":28800},{"d":"2014-11-26","o":62.04,"h":63,"l":62.04,"c":62.88,"v":66833},{"d":"2014-11-28","o":63,"h":63.72,"l":62.88,"c":63.24,"v":55650},{"d":"2014-12-01","o":63.24,"h":63.6,"l":62.88,"c":62.88,"v":66567},{"d":"2014-12-02","o":63,"h":63.6,"l":62.4,"c":63.6,"v":36283},{"d":"2014-12-03","o":63.6,"h":63.96,"l":63.24,"c":63.84,"v":45083},{"d":"2014-12-04","o":63.6,"h":63.6,"l":63.12,"c":63.12,"v":48767},{"d":"2014-12-05","o":63,"h":63.6,"l":62.4,"c":62.64,"v":49858},{"d":"2014-12-08","o":62.4,"h":62.64,"l":61.44,"c":61.8,"v":71675},{"d":"2014-12-09","o":61.32,"h":62.4,"l":60.12,"c":62.4,"v":59375},{"d":"2014-12-10","o":62.4,"h":62.4,"l":61.68,"c":61.68,"v":42450},{"d":"2014-12-11","o":61.92,"h":62.4,"l":61.68,"c":62.28,"v":52483},{"d":"2014-12-12","o":61.8,"h":62.28,"l":61.2,"c":61.32,"v":51750},{"d":"2014-12-15","o":61.44,"h":61.56,"l":60.12,"c":60.12,"v":67775},{"d":"2014-12-16","o":60,"h":61.44,"l":60,"c":60.12,"v":54933},{"d":"2014-12-17","o":60.24,"h":62.28,"l":60.24,"c":62.28,"v":55475},{"d":"2014-12-18","o":62.28,"h":63,"l":62.28,"c":63,"v":70067},{"d":"2014-12-19","o":62.88,"h":63.96,"l":62.16,"c":63.96,"v":153258},{"d":"2014-12-22","o":63.96,"h":64.56,"l":63.72,"c":64.32,"v":85500},{"d":"2014-12-23","o":64.32,"h":64.56,"l":63.36,"c":63.84,"v":57133},{"d":"2014-12-24","o":63.84,"h":63.96,"l":62.64,"c":63.48,"v":50125},{"d":"2014-12-26","o":63.84,"h":64.08,"l":63,"c":63.84,"v":71458},{"d":"2014-12-29","o":61.8,"h":62.16,"l":61.32,"c":61.44,"v":62892},{"d":"2014-12-30","o":61.2,"h":61.44,"l":60.72,"c":61.08,"v":59517},{"d":"2014-12-31","o":61.08,"h":61.68,"l":60.48,"c":60.48,"v":61075},{"d":"2015-01-02","o":60.84,"h":60.96,"l":60.48,"c":60.84,"v":34950},{"d":"2015-01-05","o":60.96,"h":61.2,"l":60.36,"c":60.84,"v":71325},{"d":"2015-01-06","o":60.72,"h":61.2,"l":60.12,"c":60.36,"v":62050},{"d":"2015-01-07","o":60.36,"h":60.36,"l":57.72,"c":58.2,"v":247550},{"d":"2015-01-08","o":58.44,"h":58.92,"l":58.08,"c":58.32,"v":115367},{"d":"2015-01-09","o":58.68,"h":58.68,"l":57.72,"c":57.96,"v":52000},{"d":"2015-01-12","o":57.72,"h":58.08,"l":57.24,"c":57.96,"v":99142},{"d":"2015-01-13","o":58.08,"h":58.2,"l":57.24,"c":57.48,"v":54500},{"d":"2015-01-14","o":57.24,"h":57.48,"l":57,"c":57.24,"v":40817},{"d":"2015-01-15","o":57.24,"h":57.36,"l":56.52,"c":56.52,"v":47292},{"d":"2015-01-16","o":56.4,"h":57,"l":55.8,"c":56.64,"v":48775},{"d":"2015-01-20","o":57.12,"h":57.24,"l":56.4,"c":56.52,"v":33983},{"d":"2015-01-21","o":56.28,"h":56.76,"l":55.8,"c":56.04,"v":53717},{"d":"2015-01-22","o":56.64,"h":57.36,"l":56.4,"c":57.36,"v":70292},{"d":"2015-01-23","o":57.48,"h":57.96,"l":55.8,"c":56.64,"v":91558},{"d":"2015-01-26","o":56.4,"h":57.36,"l":56.04,"c":57.36,"v":43483},{"d":"2015-01-27","o":56.88,"h":57.72,"l":56.16,"c":57.72,"v":57233},{"d":"2015-01-28","o":58.44,"h":58.44,"l":57.36,"c":57.6,"v":70875},{"d":"2015-01-29","o":57.84,"h":58.32,"l":57.6,"c":58.32,"v":95483},{"d":"2015-01-30","o":57.96,"h":58.32,"l":57.24,"c":57.96,"v":81183},{"d":"2015-02-02","o":57.84,"h":57.96,"l":57.12,"c":57.72,"v":75925},{"d":"2015-02-03","o":57.72,"h":59.04,"l":57.72,"c":58.92,"v":63717},{"d":"2015-02-04","o":58.8,"h":59.16,"l":58.2,"c":58.32,"v":47992},{"d":"2015-02-05","o":58.32,"h":58.8,"l":58.2,"c":58.44,"v":46250},{"d":"2015-02-06","o":58.56,"h":58.68,"l":58.2,"c":58.32,"v":39775},{"d":"2015-02-09","o":58.32,"h":58.8,"l":57.72,"c":57.84,"v":67575},{"d":"2015-02-10","o":58.32,"h":58.32,"l":57.36,"c":57.36,"v":44500},{"d":"2015-02-11","o":57.24,"h":58.2,"l":57.24,"c":57.96,"v":41042},{"d":"2015-02-12","o":58.2,"h":58.44,"l":57.72,"c":58.08,"v":73800},{"d":"2015-02-13","o":57.96,"h":58.44,"l":57.84,"c":58.44,"v":31233},{"d":"2015-02-17","o":58.44,"h":58.56,"l":58.2,"c":58.32,"v":43542},{"d":"2015-02-18","o":58.44,"h":58.44,"l":58.08,"c":58.44,"v":38042},{"d":"2015-02-19","o":58.32,"h":58.56,"l":58.2,"c":58.44,"v":26308},{"d":"2015-02-20","o":58.56,"h":58.8,"l":58.44,"c":58.56,"v":38633},{"d":"2015-02-23","o":58.44,"h":58.8,"l":58.32,"c":58.68,"v":36150},{"d":"2015-02-24","o":58.44,"h":58.92,"l":58.2,"c":58.56,"v":78925},{"d":"2015-02-25","o":58.56,"h":58.92,"l":58.56,"c":58.56,"v":41942},{"d":"2015-02-26","o":58.32,"h":59.04,"l":58.2,"c":58.32,"v":61717},{"d":"2015-02-27","o":58.32,"h":60.36,"l":58.32,"c":60.36,"v":110125},{"d":"2015-03-02","o":60.36,"h":60.48,"l":59.28,"c":60,"v":64692},{"d":"2015-03-03","o":60,"h":60,"l":59.28,"c":59.76,"v":43225},{"d":"2015-03-04","o":59.52,"h":59.88,"l":59.16,"c":59.4,"v":43125},{"d":"2015-03-05","o":59.4,"h":59.64,"l":58.32,"c":58.56,"v":76008},{"d":"2015-03-06","o":58.2,"h":58.44,"l":57,"c":57.24,"v":80350},{"d":"2015-03-09","o":57.6,"h":57.84,"l":55.8,"c":55.92,"v":73025},{"d":"2015-03-10","o":55.8,"h":56.16,"l":54.12,"c":54.24,"v":135717},{"d":"2015-03-11","o":54.48,"h":54.96,"l":53.52,"c":54.12,"v":103417},{"d":"2015-03-12","o":54.6,"h":55.68,"l":54.6,"c":55.08,"v":47042},{"d":"2015-03-13","o":55.08,"h":55.56,"l":54.6,"c":55.56,"v":41775},{"d":"2015-03-16","o":56.04,"h":56.28,"l":55.56,"c":56.16,"v":54033},{"d":"2015-03-17","o":56.04,"h":57.12,"l":55.8,"c":57.12,"v":70033},{"d":"2015-03-18","o":57,"h":57.36,"l":56.16,"c":57.36,"v":75608},{"d":"2015-03-19","o":57.48,"h":57.72,"l":56.4,"c":57.24,"v":40450},{"d":"2015-03-20","o":57.36,"h":57.6,"l":56.76,"c":56.88,"v":179850},{"d":"2015-03-23","o":56.88,"h":57.6,"l":56.52,"c":57.24,"v":119558},{"d":"2015-03-24","o":57.24,"h":57.48,"l":57.24,"c":57.36,"v":43317},{"d":"2015-03-25","o":57.48,"h":57.48,"l":56.64,"c":56.64,"v":86608},{"d":"2015-03-26","o":56.52,"h":56.76,"l":55.56,"c":56.04,"v":103917},{"d":"2015-03-27","o":55.2,"h":55.32,"l":54,"c":54.24,"v":70467},{"d":"2015-03-30","o":54.12,"h":55.2,"l":54.12,"c":54.48,"v":44675},{"d":"2015-03-31","o":54.24,"h":54.6,"l":54.24,"c":54.48,"v":41792},{"d":"2015-04-01","o":54.36,"h":54.48,"l":53.28,"c":53.88,"v":72617},{"d":"2015-04-02","o":53.76,"h":54.36,"l":53.64,"c":53.88,"v":52492},{"d":"2015-04-06","o":53.88,"h":54.24,"l":53.64,"c":53.76,"v":44358},{"d":"2015-04-07","o":53.76,"h":54.84,"l":53.64,"c":54.24,"v":48800},{"d":"2015-04-08","o":54.12,"h":54.24,"l":53.76,"c":54,"v":27750},{"d":"2015-04-09","o":53.88,"h":54.24,"l":53.52,"c":53.88,"v":36808},{"d":"2015-04-10","o":54.12,"h":54.72,"l":53.76,"c":53.88,"v":42692},{"d":"2015-04-13","o":53.88,"h":54.48,"l":53.88,"c":54.24,"v":34567},{"d":"2015-04-14","o":54.12,"h":54.36,"l":53.76,"c":53.88,"v":32500},{"d":"2015-04-15","o":53.88,"h":54.84,"l":53.88,"c":54.6,"v":64250},{"d":"2015-04-16","o":54.6,"h":54.84,"l":54.24,"c":54.48,"v":38850},{"d":"2015-04-17","o":54.24,"h":54.48,"l":53.64,"c":53.76,"v":46258},{"d":"2015-04-20","o":53.76,"h":54,"l":53.52,"c":53.88,"v":40858},{"d":"2015-04-21","o":53.88,"h":54.24,"l":53.64,"c":54,"v":135333},{"d":"2015-04-22","o":53.76,"h":54,"l":53.76,"c":54,"v":52825},{"d":"2015-04-23","o":53.76,"h":54,"l":53.64,"c":53.88,"v":63542},{"d":"2015-04-24","o":53.88,"h":54.48,"l":53.88,"c":54,"v":74608},{"d":"2015-04-27","o":54.24,"h":54.6,"l":53.76,"c":53.88,"v":48925},{"d":"2015-04-28","o":54.6,"h":54.6,"l":53.76,"c":54,"v":75392},{"d":"2015-04-29","o":54,"h":54.48,"l":54,"c":54,"v":75925},{"d":"2015-04-30","o":54.12,"h":54.12,"l":52.68,"c":52.92,"v":94642},{"d":"2015-05-01","o":52.92,"h":53.4,"l":52.08,"c":52.32,"v":92125},{"d":"2015-05-04","o":52.32,"h":53.04,"l":52.08,"c":52.8,"v":65200},{"d":"2015-05-05","o":52.8,"h":53.16,"l":52.32,"c":52.32,"v":93092},{"d":"2015-05-06","o":52.2,"h":52.8,"l":52.2,"c":52.44,"v":99575},{"d":"2015-05-07","o":52.56,"h":52.8,"l":52.08,"c":52.56,"v":51117},{"d":"2015-05-08","o":52.8,"h":53.04,"l":52.2,"c":52.68,"v":54575},{"d":"2015-05-11","o":52.8,"h":52.8,"l":51.72,"c":51.84,"v":54333},{"d":"2015-05-12","o":51.6,"h":51.84,"l":51,"c":51.6,"v":89767},{"d":"2015-05-13","o":51.84,"h":52.08,"l":51,"c":51.12,"v":39450},{"d":"2015-05-14","o":51,"h":51.48,"l":50.76,"c":51.48,"v":62092},{"d":"2015-05-15","o":51.36,"h":51.48,"l":50.76,"c":51,"v":62125},{"d":"2015-05-18","o":50.88,"h":51.84,"l":50.76,"c":51.84,"v":64517},{"d":"2015-05-19","o":51.72,"h":51.96,"l":51.6,"c":51.72,"v":40375},{"d":"2015-05-20","o":51.6,"h":52.08,"l":51.36,"c":51.6,"v":34742},{"d":"2015-05-21","o":51.6,"h":51.84,"l":51,"c":51.24,"v":24858},{"d":"2015-05-22","o":51.24,"h":51.24,"l":50.28,"c":50.76,"v":62525},{"d":"2015-05-26","o":50.64,"h":51,"l":49.56,"c":50.16,"v":81783},{"d":"2015-05-27","o":49.92,"h":50.88,"l":49.92,"c":50.88,"v":50650},{"d":"2015-05-28","o":50.64,"h":50.88,"l":50.52,"c":50.64,"v":31575},{"d":"2015-05-29","o":50.4,"h":50.52,"l":50.04,"c":50.16,"v":58483},{"d":"2015-06-01","o":50.16,"h":50.88,"l":50.04,"c":50.52,"v":61825},{"d":"2015-06-02","o":50.4,"h":50.52,"l":50.16,"c":50.52,"v":49150},{"d":"2015-06-03","o":50.64,"h":50.76,"l":49.2,"c":49.2,"v":79475},{"d":"2015-06-04","o":49.2,"h":49.8,"l":49.2,"c":49.32,"v":100117},{"d":"2015-06-05","o":49.08,"h":49.68,"l":49.08,"c":49.44,"v":81817},{"d":"2015-06-08","o":49.32,"h":49.68,"l":49.2,"c":49.44,"v":49508},{"d":"2015-06-09","o":49.56,"h":49.68,"l":49.32,"c":49.32,"v":47233},{"d":"2015-06-10","o":49.32,"h":49.68,"l":49.2,"c":49.68,"v":54583},{"d":"2015-06-11","o":49.68,"h":50.04,"l":49.44,"c":50.04,"v":35025},{"d":"2015-06-12","o":50.04,"h":50.4,"l":49.8,"c":49.8,"v":25467},{"d":"2015-06-15","o":50.04,"h":50.64,"l":49.8,"c":50.52,"v":45108},{"d":"2015-06-16","o":50.76,"h":51.48,"l":50.52,"c":51.24,"v":65592},{"d":"2015-06-17","o":51.12,"h":51.48,"l":50.52,"c":51.36,"v":52142},{"d":"2015-06-18","o":51.36,"h":52.68,"l":51.36,"c":52.2,"v":78333},{"d":"2015-06-19","o":52.44,"h":52.56,"l":51.6,"c":51.96,"v":172375},{"d":"2015-06-22","o":52.08,"h":52.44,"l":51.12,"c":51.24,"v":81225},{"d":"2015-06-23","o":51.24,"h":51.6,"l":50.88,"c":51.24,"v":54375},{"d":"2015-06-24","o":51.48,"h":51.48,"l":50.64,"c":50.64,"v":77325},{"d":"2015-06-25","o":51.24,"h":51.36,"l":50.4,"c":50.4,"v":89975},{"d":"2015-06-26","o":48.48,"h":49.44,"l":48,"c":48.72,"v":123667},{"d":"2015-06-29","o":48.6,"h":48.72,"l":46.32,"c":46.32,"v":97042},{"d":"2015-06-30","o":46.68,"h":47.16,"l":46.44,"c":46.44,"v":104500},{"d":"2015-07-01","o":46.56,"h":47.04,"l":46.56,"c":46.8,"v":60375},{"d":"2015-07-02","o":46.8,"h":47.28,"l":45.72,"c":46.2,"v":76950},{"d":"2015-07-06","o":45.48,"h":46.8,"l":42.72,"c":46.8,"v":67958},{"d":"2015-07-07","o":46.92,"h":47.64,"l":46.44,"c":46.92,"v":43367},{"d":"2015-07-08","o":46.44,"h":47.28,"l":45.84,"c":46.32,"v":36700},{"d":"2015-07-09","o":46.68,"h":46.68,"l":45.24,"c":45.72,"v":69500},{"d":"2015-07-10","o":45.96,"h":46.44,"l":45.72,"c":46.44,"v":30133},{"d":"2015-07-13","o":46.56,"h":46.8,"l":46.2,"c":46.2,"v":25833},{"d":"2015-07-14","o":46.08,"h":46.8,"l":46.08,"c":46.56,"v":28783},{"d":"2015-07-15","o":46.44,"h":46.44,"l":45.12,"c":45.24,"v":52208},{"d":"2015-07-16","o":45.12,"h":46.08,"l":45.12,"c":45.96,"v":35233},{"d":"2015-07-17","o":45.84,"h":46.08,"l":45.6,"c":45.84,"v":33358},{"d":"2015-07-20","o":45.96,"h":45.96,"l":43.68,"c":44.4,"v":116417},{"d":"2015-07-21","o":44.04,"h":44.76,"l":42.96,"c":43.32,"v":79600},{"d":"2015-07-22","o":43.2,"h":44.04,"l":43.2,"c":43.56,"v":37325},{"d":"2015-07-23","o":43.32,"h":43.8,"l":42,"c":42.24,"v":120675},{"d":"2015-07-24","o":42,"h":42.24,"l":40.8,"c":41.04,"v":97900},{"d":"2015-07-27","o":40.92,"h":41.88,"l":40.8,"c":41.52,"v":47467},{"d":"2015-07-28","o":42,"h":42,"l":41.04,"c":41.28,"v":61667},{"d":"2015-07-29","o":41.4,"h":42.48,"l":41.4,"c":42,"v":68425},{"d":"2015-07-30","o":41.88,"h":42.72,"l":41.88,"c":42.24,"v":51942},{"d":"2015-07-31","o":42.6,"h":44.04,"l":42.48,"c":42.96,"v":97008},{"d":"2015-08-03","o":43.08,"h":43.08,"l":42.12,"c":42.12,"v":41308},{"d":"2015-08-04","o":42,"h":42.6,"l":41.76,"c":41.76,"v":24542},{"d":"2015-08-05","o":36.24,"h":37.8,"l":34.8,"c":36.6,"v":465058},{"d":"2015-08-06","o":36.12,"h":36.48,"l":35.28,"c":35.64,"v":144950},{"d":"2015-08-07","o":35.88,"h":38.04,"l":35.88,"c":36.48,"v":168175},{"d":"2015-08-10","o":36.84,"h":37.2,"l":36.12,"c":36.36,"v":133333},{"d":"2015-08-11","o":36.12,"h":36.6,"l":35.88,"c":36.12,"v":72717},{"d":"2015-08-12","o":36.12,"h":36.84,"l":35.76,"c":36.6,"v":95883},{"d":"2015-08-13","o":36.48,"h":38.04,"l":36.36,"c":37.68,"v":93058},{"d":"2015-08-14","o":37.68,"h":38.4,"l":37.44,"c":38.16,"v":65208},{"d":"2015-08-17","o":38.16,"h":39.96,"l":38.16,"c":39.96,"v":163700},{"d":"2015-08-18","o":39.6,"h":41.16,"l":39,"c":40.92,"v":228350},{"d":"2015-08-19","o":40.8,"h":41.04,"l":39.84,"c":40.68,"v":123508},{"d":"2015-08-20","o":40.32,"h":40.56,"l":39.72,"c":39.84,"v":61625},{"d":"2015-08-21","o":39.12,"h":39.84,"l":38.64,"c":39,"v":106300},{"d":"2015-08-24","o":36.84,"h":38.64,"l":35.88,"c":37.32,"v":152317},{"d":"2015-08-25","o":37.92,"h":38.28,"l":36.72,"c":36.72,"v":125983},{"d":"2015-08-26","o":37.08,"h":37.44,"l":36.36,"c":37.2,"v":69317},{"d":"2015-08-27","o":37.44,"h":38.4,"l":37.44,"c":37.92,"v":85308},{"d":"2015-08-28","o":37.68,"h":38.16,"l":37.44,"c":37.56,"v":46608},{"d":"2015-08-31","o":37.08,"h":39.48,"l":36.84,"c":38.88,"v":117675},{"d":"2015-09-01","o":38.88,"h":38.88,"l":38.88,"c":38.88,"v":0},{"d":"2015-09-02","o":38.88,"h":38.88,"l":38.88,"c":38.88,"v":0},{"d":"2015-09-03","o":38.88,"h":38.88,"l":38.88,"c":38.88,"v":0},{"d":"2015-09-04","o":38.61,"h":39.51,"l":38.46,"c":39.36,"v":89933},{"d":"2015-09-08","o":39.72,"h":39.75,"l":38.64,"c":39.12,"v":114467},{"d":"2015-09-09","o":39.27,"h":39.6,"l":38.85,"c":39.06,"v":116300},{"d":"2015-09-10","o":39.09,"h":39.63,"l":38.94,"c":39.09,"v":88567},{"d":"2015-09-11","o":38.94,"h":39.27,"l":38.67,"c":39.18,"v":151333},{"d":"2015-09-14","o":39.24,"h":39.24,"l":38.25,"c":38.37,"v":108667},{"d":"2015-09-15","o":38.37,"h":38.4,"l":36.66,"c":37.98,"v":297833},{"d":"2015-09-16","o":37.92,"h":38.73,"l":37.71,"c":38.64,"v":108967},{"d":"2015-09-17","o":38.55,"h":40.35,"l":38.46,"c":39.81,"v":126233},{"d":"2015-09-18","o":39.45,"h":40.98,"l":39.45,"c":40.8,"v":204600},{"d":"2015-09-21","o":40.89,"h":41.94,"l":40.83,"c":41.37,"v":194200},{"d":"2015-09-22","o":40.92,"h":41.4,"l":40.2,"c":40.5,"v":105533},{"d":"2015-09-23","o":40.74,"h":41.37,"l":40.53,"c":41.13,"v":133200},{"d":"2015-09-24","o":41.01,"h":41.25,"l":40.41,"c":40.74,"v":106400},{"d":"2015-09-25","o":40.89,"h":40.92,"l":39.93,"c":40.2,"v":196433},{"d":"2015-09-28","o":38.04,"h":38.34,"l":34.56,"c":34.59,"v":254167},{"d":"2015-09-29","o":34.59,"h":34.71,"l":32.73,"c":33.18,"v":191333},{"d":"2015-09-30","o":33.33,"h":33.72,"l":31.89,"c":33.51,"v":214533},{"d":"2015-10-01","o":33.63,"h":34.14,"l":32.85,"c":33.39,"v":187500},{"d":"2015-10-02","o":33.15,"h":34.47,"l":33.09,"c":34.41,"v":162867},{"d":"2015-10-05","o":34.68,"h":37.38,"l":34.68,"c":37.05,"v":133333},{"d":"2015-10-06","o":36.9,"h":37.68,"l":36.78,"c":37.35,"v":60833},{"d":"2015-10-07","o":37.35,"h":38.94,"l":37.35,"c":38.25,"v":81600},{"d":"2015-10-08","o":38.31,"h":39.27,"l":38.28,"c":38.82,"v":86933},{"d":"2015-10-09","o":38.97,"h":39.15,"l":37.92,"c":38.28,"v":63800},{"d":"2015-10-12","o":38.31,"h":39.09,"l":38.19,"c":38.52,"v":65200},{"d":"2015-10-13","o":38.37,"h":39.03,"l":37.98,"c":38.04,"v":68133},{"d":"2015-10-14","o":37.95,"h":38.73,"l":37.86,"c":38.43,"v":68200},{"d":"2015-10-15","o":38.46,"h":39.63,"l":37.98,"c":39.6,"v":89267},{"d":"2015-10-16","o":39.51,"h":39.69,"l":38.58,"c":39.03,"v":90333},{"d":"2015-10-19","o":38.97,"h":39.06,"l":38.34,"c":38.76,"v":59267},{"d":"2015-10-20","o":38.67,"h":39.66,"l":38.43,"c":39.54,"v":67533},{"d":"2015-10-21","o":39.57,"h":39.84,"l":38.91,"c":39.12,"v":104633},{"d":"2015-10-22","o":39.39,"h":39.6,"l":38.73,"c":39.09,"v":98267},{"d":"2015-10-23","o":39.3,"h":40.11,"l":38.97,"c":39.96,"v":80467},{"d":"2015-10-26","o":39.93,"h":41.07,"l":39.84,"c":40.95,"v":92600},{"d":"2015-10-27","o":40.74,"h":40.86,"l":38.67,"c":38.79,"v":121133},{"d":"2015-10-28","o":38.88,"h":39.87,"l":37.98,"c":38.91,"v":170700},{"d":"2015-10-29","o":38.76,"h":39.06,"l":38.4,"c":38.61,"v":85667},{"d":"2015-10-30","o":38.55,"h":38.85,"l":38.25,"c":38.52,"v":90100},{"d":"2015-11-02","o":38.49,"h":40.47,"l":38.43,"c":40.17,"v":85167},{"d":"2015-11-03","o":40.11,"h":40.11,"l":39.39,"c":39.54,"v":94100},{"d":"2015-11-04","o":33.39,"h":39.99,"l":33.21,"c":37.89,"v":530333},{"d":"2015-11-05","o":37.74,"h":38.64,"l":36.9,"c":38.25,"v":152833},{"d":"2015-11-06","o":37.8,"h":38.01,"l":36.96,"c":37.74,"v":173600},{"d":"2015-11-09","o":37.65,"h":37.65,"l":36.06,"c":36.12,"v":119967},{"d":"2015-11-10","o":36.21,"h":36.66,"l":35.55,"c":35.91,"v":105733},{"d":"2015-11-11","o":36.03,"h":36.3,"l":35.43,"c":35.85,"v":66600},{"d":"2015-11-12","o":35.58,"h":35.97,"l":34.89,"c":35.04,"v":98933},{"d":"2015-11-13","o":34.86,"h":35.43,"l":34.8,"c":34.98,"v":69067},{"d":"2015-11-16","o":34.83,"h":34.89,"l":33.84,"c":34.65,"v":104367},{"d":"2015-11-17","o":34.65,"h":35.13,"l":34.35,"c":34.56,"v":70000},{"d":"2015-11-18","o":34.59,"h":35.04,"l":34.38,"c":34.98,"v":78667},{"d":"2015-11-19","o":35.07,"h":36.36,"l":35.07,"c":36.09,"v":75500},{"d":"2015-11-20","o":36.09,"h":36.57,"l":35.4,"c":35.46,"v":83867},{"d":"2015-11-23","o":35.37,"h":35.73,"l":34.95,"c":35.07,"v":40700},{"d":"2015-11-24","o":35.01,"h":36.09,"l":34.77,"c":36.06,"v":64833},{"d":"2015-11-25","o":35.97,"h":36.81,"l":35.58,"c":36.72,"v":52600},{"d":"2015-11-27","o":36.54,"h":36.96,"l":36.51,"c":36.72,"v":27200},{"d":"2015-11-30","o":36.78,"h":38.01,"l":36.75,"c":37.77,"v":110133},{"d":"2015-12-01","o":37.8,"h":38.46,"l":37.17,"c":37.26,"v":74033},{"d":"2015-12-02","o":37.14,"h":37.29,"l":35.52,"c":35.85,"v":98433},{"d":"2015-12-03","o":35.97,"h":36.3,"l":35.28,"c":35.37,"v":64567},{"d":"2015-12-04","o":35.46,"h":35.52,"l":35.01,"c":35.1,"v":54400},{"d":"2015-12-07","o":34.92,"h":35.01,"l":34.38,"c":34.56,"v":95933},{"d":"2015-12-08","o":34.38,"h":34.86,"l":33.66,"c":33.78,"v":78133},{"d":"2015-12-09","o":33.63,"h":34.68,"l":33.63,"c":34.23,"v":63733},{"d":"2015-12-10","o":34.17,"h":34.59,"l":33.99,"c":34.17,"v":54467},{"d":"2015-12-11","o":33.72,"h":34.05,"l":32.31,"c":32.46,"v":82667},{"d":"2015-12-14","o":32.4,"h":32.91,"l":30.3,"c":30.45,"v":180433},{"d":"2015-12-15","o":30,"h":33.45,"l":29.22,"c":33.42,"v":292867},{"d":"2015-12-16","o":33.87,"h":37.65,"l":33.66,"c":37.59,"v":218567},{"d":"2015-12-17","o":37.59,"h":39.54,"l":36.72,"c":39.45,"v":233400},{"d":"2015-12-18","o":39.48,"h":42.18,"l":39.48,"c":41.16,"v":1032033},{"d":"2015-12-21","o":41.1,"h":41.1,"l":38.1,"c":39.78,"v":168533},{"d":"2015-12-22","o":39.81,"h":41.37,"l":39.72,"c":40.95,"v":134867},{"d":"2015-12-23","o":41.19,"h":41.46,"l":40.35,"c":40.59,"v":100367},{"d":"2015-12-24","o":40.71,"h":40.98,"l":40.32,"c":40.77,"v":51200},{"d":"2015-12-28","o":40.83,"h":41.25,"l":39.9,"c":40.71,"v":107267},{"d":"2015-12-29","o":39.45,"h":39.45,"l":38.55,"c":39.27,"v":101767},{"d":"2015-12-30","o":38.91,"h":39.21,"l":37.8,"c":37.92,"v":126200},{"d":"2015-12-31","o":38.13,"h":39.18,"l":37.35,"c":38.28,"v":129600},{"d":"2016-01-04","o":38.34,"h":38.94,"l":37.5,"c":38.28,"v":113167},{"d":"2016-01-05","o":38.43,"h":39.09,"l":37.59,"c":38.73,"v":85000},{"d":"2016-01-06","o":38.52,"h":39.03,"l":38.25,"c":38.49,"v":54033},{"d":"2016-01-07","o":38.13,"h":38.37,"l":36.78,"c":36.78,"v":69933},{"d":"2016-01-08","o":36.84,"h":37.23,"l":35.13,"c":35.19,"v":123200},{"d":"2016-01-11","o":35.4,"h":35.82,"l":34.38,"c":34.77,"v":94800},{"d":"2016-01-12","o":35.13,"h":35.13,"l":33.15,"c":33.81,"v":82800},{"d":"2016-01-13","o":33.81,"h":34.41,"l":32.28,"c":32.64,"v":103667},{"d":"2016-01-14","o":32.64,"h":33.96,"l":31.59,"c":33.39,"v":135633},{"d":"2016-01-15","o":32.46,"h":32.49,"l":27.78,"c":30.09,"v":565933},{"d":"2016-01-19","o":30.3,"h":30.87,"l":28.17,"c":28.26,"v":155700},{"d":"2016-01-20","o":27.9,"h":28.5,"l":25.17,"c":28.23,"v":177100},{"d":"2016-01-21","o":28.2,"h":29.46,"l":27.96,"c":28.53,"v":112833},{"d":"2016-01-22","o":28.92,"h":29.88,"l":28.65,"c":29.37,"v":79133},{"d":"2016-01-25","o":29.31,"h":29.88,"l":27.96,"c":27.96,"v":91933},{"d":"2016-01-26","o":28.2,"h":29.31,"l":27.93,"c":28.86,"v":72967},{"d":"2016-01-27","o":28.74,"h":29.58,"l":28.41,"c":28.89,"v":87600},{"d":"2016-01-28","o":29.25,"h":30.24,"l":29.01,"c":29.19,"v":52200},{"d":"2016-01-29","o":29.43,"h":31.35,"l":29.43,"c":31.26,"v":104867},{"d":"2016-02-01","o":31.02,"h":31.35,"l":30.63,"c":30.69,"v":54233},{"d":"2016-02-02","o":30.27,"h":30.36,"l":29.55,"c":30.15,"v":56800},{"d":"2016-02-03","o":30.48,"h":31.23,"l":29.55,"c":30.6,"v":113267},{"d":"2016-02-04","o":30.51,"h":32.04,"l":30.51,"c":30.9,"v":58500},{"d":"2016-02-05","o":30.72,"h":31.23,"l":30.39,"c":30.63,"v":60067},{"d":"2016-02-08","o":30.36,"h":30.66,"l":29.43,"c":30.39,"v":72567},{"d":"2016-02-09","o":29.73,"h":29.88,"l":28.35,"c":29.16,"v":93000},{"d":"2016-02-10","o":29.31,"h":29.85,"l":28.44,"c":28.98,"v":49033},{"d":"2016-02-11","o":28.38,"h":28.65,"l":27.66,"c":28.11,"v":58700},{"d":"2016-02-12","o":28.35,"h":29.22,"l":28.17,"c":28.71,"v":62933},{"d":"2016-02-16","o":29.07,"h":30.39,"l":28.86,"c":30.24,"v":56333},{"d":"2016-02-17","o":30.36,"h":31.86,"l":30.36,"c":31.02,"v":57867},{"d":"2016-02-18","o":31.02,"h":31.53,"l":30.78,"c":31.47,"v":44733},{"d":"2016-02-19","o":31.23,"h":31.77,"l":30.81,"c":30.99,"v":45800},{"d":"2016-02-22","o":31.32,"h":32.52,"l":31.32,"c":32.34,"v":72067},{"d":"2016-02-23","o":32.25,"h":32.46,"l":31.68,"c":32.04,"v":55767},{"d":"2016-02-24","o":31.77,"h":32.16,"l":30.45,"c":31.77,"v":50033},{"d":"2016-02-25","o":31.89,"h":32.07,"l":31.2,"c":31.62,"v":60233},{"d":"2016-02-26","o":31.8,"h":32.7,"l":30.75,"c":31.29,"v":112733},{"d":"2016-02-29","o":31.32,"h":33.39,"l":31.29,"c":33.27,"v":144133},{"d":"2016-03-01","o":33,"h":33,"l":30.09,"c":31.35,"v":195933},{"d":"2016-03-02","o":31.26,"h":31.26,"l":29.7,"c":30.99,"v":119867},{"d":"2016-03-03","o":31.11,"h":32.52,"l":30.27,"c":32.19,"v":96967},{"d":"2016-03-04","o":32.19,"h":32.76,"l":31.59,"c":31.86,"v":64033},{"d":"2016-03-07","o":31.89,"h":33.63,"l":31.86,"c":33.48,"v":80300},{"d":"2016-03-08","o":33.33,"h":33.54,"l":31.77,"c":32.34,"v":67300},{"d":"2016-03-09","o":31.68,"h":31.92,"l":30.96,"c":31.68,"v":101267},{"d":"2016-03-10","o":31.68,"h":31.74,"l":30.96,"c":31.56,"v":73667},{"d":"2016-03-11","o":31.98,"h":33.39,"l":31.98,"c":33.36,"v":74467},{"d":"2016-03-14","o":33.33,"h":33.81,"l":32.64,"c":33.24,"v":72800},{"d":"2016-03-15","o":33,"h":33.42,"l":32.28,"c":33.06,"v":58567},{"d":"2016-03-16","o":32.88,"h":33.87,"l":32.79,"c":33.51,"v":83467},{"d":"2016-03-17","o":33.51,"h":35.31,"l":33.48,"c":34.74,"v":92433},{"d":"2016-03-18","o":34.95,"h":35.58,"l":33.81,"c":34.44,"v":330333},{"d":"2016-03-21","o":34.53,"h":35.37,"l":34.5,"c":35.07,"v":59167},{"d":"2016-03-22","o":34.74,"h":35.04,"l":34.41,"c":34.86,"v":58467},{"d":"2016-03-23","o":34.71,"h":35.16,"l":33.72,"c":33.72,"v":88433},{"d":"2016-03-24","o":33.63,"h":34.29,"l":33.12,"c":34.26,"v":58600},{"d":"2016-03-28","o":34.05,"h":34.23,"l":33.36,"c":33.96,"v":85433},{"d":"2016-03-29","o":32.61,"h":34.11,"l":31.98,"c":33.75,"v":116233},{"d":"2016-03-30","o":34.05,"h":34.2,"l":33.54,"c":33.63,"v":67467},{"d":"2016-03-31","o":33.45,"h":33.81,"l":33.39,"c":33.75,"v":110967},{"d":"2016-04-01","o":33.36,"h":33.75,"l":32.94,"c":33.6,"v":50833},{"d":"2016-04-04","o":33.63,"h":33.87,"l":32.58,"c":32.76,"v":71533},{"d":"2016-04-05","o":32.43,"h":33,"l":32.25,"c":32.82,"v":48233},{"d":"2016-04-06","o":32.91,"h":33.27,"l":32.25,"c":33.09,"v":49567},{"d":"2016-04-07","o":32.88,"h":33.18,"l":32.34,"c":32.76,"v":56433},{"d":"2016-04-08","o":32.97,"h":33.69,"l":32.85,"c":32.91,"v":43500},{"d":"2016-04-11","o":33.03,"h":33.9,"l":33.03,"c":33.63,"v":52700},{"d":"2016-04-12","o":33.72,"h":34.53,"l":33.6,"c":34.32,"v":66933},{"d":"2016-04-13","o":34.5,"h":35.19,"l":34.29,"c":35.1,"v":55900},{"d":"2016-04-14","o":35.04,"h":35.16,"l":34.53,"c":34.95,"v":49667},{"d":"2016-04-15","o":34.77,"h":35.31,"l":34.53,"c":35.01,"v":42600},{"d":"2016-04-18","o":34.74,"h":35.16,"l":34.56,"c":34.92,"v":28967},{"d":"2016-04-19","o":35.07,"h":35.58,"l":35.07,"c":35.49,"v":43667},{"d":"2016-04-20","o":35.58,"h":35.61,"l":35.16,"c":35.31,"v":27900},{"d":"2016-04-21","o":35.37,"h":35.64,"l":34.68,"c":35.04,"v":45400},{"d":"2016-04-22","o":35.19,"h":35.31,"l":34.62,"c":35.04,"v":30867},{"d":"2016-04-25","o":35.07,"h":35.58,"l":34.98,"c":35.4,"v":43033},{"d":"2016-04-26","o":35.43,"h":36.18,"l":35.34,"c":35.85,"v":62800},{"d":"2016-04-27","o":36,"h":36.57,"l":35.73,"c":36.42,"v":56633},{"d":"2016-04-28","o":36.42,"h":36.57,"l":35.79,"c":35.88,"v":43133},{"d":"2016-04-29","o":36.18,"h":36.48,"l":35.13,"c":35.64,"v":51600},{"d":"2016-05-02","o":35.7,"h":35.91,"l":35.34,"c":35.85,"v":35133},{"d":"2016-05-03","o":35.19,"h":36.48,"l":34.59,"c":35.88,"v":74533},{"d":"2016-05-04","o":35.55,"h":36.42,"l":35.25,"c":36.06,"v":51533},{"d":"2016-05-05","o":36.15,"h":37.41,"l":35.97,"c":37.14,"v":82200},{"d":"2016-05-06","o":37.08,"h":37.35,"l":36.72,"c":37.08,"v":69633},{"d":"2016-05-09","o":36.96,"h":38.19,"l":36.96,"c":38.1,"v":86300},{"d":"2016-05-10","o":38.19,"h":38.22,"l":37.74,"c":38.04,"v":72500},{"d":"2016-05-11","o":38.07,"h":38.55,"l":37.56,"c":38.1,"v":64967},{"d":"2016-05-12","o":38.28,"h":38.31,"l":36.87,"c":37.2,"v":77500},{"d":"2016-05-13","o":37.14,"h":37.53,"l":36.84,"c":37.41,"v":51733},{"d":"2016-05-16","o":37.41,"h":38.13,"l":37.41,"c":37.74,"v":44300},{"d":"2016-05-17","o":37.68,"h":38.52,"l":36.96,"c":37.35,"v":64333},{"d":"2016-05-18","o":37.26,"h":37.77,"l":36.66,"c":37.11,"v":44500},{"d":"2016-05-19","o":36.87,"h":36.9,"l":35.61,"c":36.36,"v":84367},{"d":"2016-05-20","o":36.51,"h":36.63,"l":36.03,"c":36.6,"v":55300},{"d":"2016-05-23","o":36.66,"h":37.05,"l":35.91,"c":36.51,"v":93067},{"d":"2016-05-24","o":36.42,"h":37.41,"l":36.36,"c":37.2,"v":83733},{"d":"2016-05-25","o":37.38,"h":37.89,"l":36.93,"c":37.8,"v":49200},{"d":"2016-05-26","o":37.86,"h":38.22,"l":37.59,"c":38.1,"v":37700},{"d":"2016-05-27","o":37.98,"h":38.37,"l":37.8,"c":37.92,"v":29367},{"d":"2016-05-31","o":37.89,"h":38.4,"l":37.59,"c":38.19,"v":68033},{"d":"2016-06-01","o":38.13,"h":38.67,"l":37.74,"c":38.61,"v":48133},{"d":"2016-06-02","o":38.76,"h":38.94,"l":38.31,"c":38.85,"v":51567},{"d":"2016-06-03","o":38.88,"h":39,"l":38.16,"c":38.61,"v":37367},{"d":"2016-06-06","o":38.58,"h":38.97,"l":38.28,"c":38.85,"v":34933},{"d":"2016-06-07","o":38.97,"h":39.6,"l":38.46,"c":39.12,"v":91667},{"d":"2016-06-08","o":39.42,"h":39.66,"l":39.03,"c":39.54,"v":37767},{"d":"2016-06-09","o":39.39,"h":39.6,"l":39.06,"c":39.54,"v":30500},{"d":"2016-06-10","o":39.18,"h":39.39,"l":38.49,"c":38.73,"v":37667},{"d":"2016-06-13","o":38.37,"h":38.61,"l":37.65,"c":37.95,"v":65033},{"d":"2016-06-14","o":37.74,"h":37.86,"l":37.08,"c":37.47,"v":59267},{"d":"2016-06-15","o":37.5,"h":38.19,"l":37.08,"c":37.95,"v":43100},{"d":"2016-06-16","o":37.83,"h":38.22,"l":37.08,"c":38.16,"v":53067},{"d":"2016-06-17","o":38.31,"h":39.69,"l":37.83,"c":39,"v":170900},{"d":"2016-06-20","o":39.21,"h":39.45,"l":38.85,"c":39.09,"v":59067},{"d":"2016-06-21","o":39.3,"h":39.6,"l":38.55,"c":38.94,"v":51833},{"d":"2016-06-22","o":38.94,"h":38.94,"l":38.13,"c":38.37,"v":68667},{"d":"2016-06-23","o":38.37,"h":38.91,"l":37.95,"c":38.76,"v":96433},{"d":"2016-06-24","o":38.16,"h":38.91,"l":37.23,"c":38.55,"v":127033},{"d":"2016-06-27","o":38.52,"h":38.55,"l":37.53,"c":38.07,"v":117900},{"d":"2016-06-28","o":37.5,"h":38.88,"l":37.2,"c":38.73,"v":135567},{"d":"2016-06-29","o":39,"h":39.06,"l":38.31,"c":38.7,"v":64167},{"d":"2016-06-30","o":38.7,"h":38.7,"l":37.89,"c":38.58,"v":69467},{"d":"2016-07-01","o":38.55,"h":38.85,"l":37.92,"c":38.13,"v":67733},{"d":"2016-07-05","o":37.83,"h":38.22,"l":36.96,"c":37.26,"v":62900},{"d":"2016-07-06","o":37.35,"h":37.68,"l":36.75,"c":37.5,"v":48767},{"d":"2016-07-07","o":37.65,"h":37.65,"l":36.69,"c":37.08,"v":48900},{"d":"2016-07-08","o":36.96,"h":37.65,"l":36.96,"c":37.47,"v":55933},{"d":"2016-07-11","o":37.59,"h":38.07,"l":37.17,"c":37.89,"v":53067},{"d":"2016-07-12","o":37.92,"h":38.85,"l":37.92,"c":38.85,"v":87167},{"d":"2016-07-13","o":38.88,"h":38.94,"l":38.46,"c":38.94,"v":56833},{"d":"2016-07-14","o":38.97,"h":39,"l":38.34,"c":38.55,"v":45367},{"d":"2016-07-15","o":38.7,"h":39,"l":38.43,"c":38.88,"v":34033},{"d":"2016-07-18","o":38.58,"h":39.09,"l":38.49,"c":39.06,"v":35000},{"d":"2016-07-19","o":39.12,"h":39.39,"l":38.85,"c":39.3,"v":39967},{"d":"2016-07-20","o":39.36,"h":40.02,"l":39.15,"c":39.72,"v":42333},{"d":"2016-07-21","o":39.69,"h":39.9,"l":39.27,"c":39.6,"v":24033},{"d":"2016-07-22","o":39.72,"h":40.29,"l":39.45,"c":39.96,"v":31700},{"d":"2016-07-25","o":40.11,"h":40.23,"l":39.6,"c":40.02,"v":36933},{"d":"2016-07-26","o":40.02,"h":40.26,"l":39.75,"c":40.2,"v":27067},{"d":"2016-07-27","o":40.26,"h":40.5,"l":40.11,"c":40.5,"v":25967},{"d":"2016-07-28","o":40.5,"h":40.74,"l":40.14,"c":40.35,"v":45300},{"d":"2016-07-29","o":40.29,"h":41.19,"l":40.29,"c":40.83,"v":72367},{"d":"2016-08-01","o":40.5,"h":41.13,"l":40.5,"c":40.92,"v":45633},{"d":"2016-08-02","o":39.51,"h":39.72,"l":35.04,"c":37.53,"v":323667},{"d":"2016-08-03","o":37.08,"h":37.8,"l":36.78,"c":37.26,"v":111300},{"d":"2016-08-04","o":37.23,"h":38.01,"l":37.17,"c":37.86,"v":60700},{"d":"2016-08-05","o":38.1,"h":38.79,"l":37.86,"c":38.28,"v":54967},{"d":"2016-08-08","o":38.61,"h":38.61,"l":38.22,"c":38.34,"v":39133},{"d":"2016-08-09","o":38.52,"h":38.55,"l":38.19,"c":38.52,"v":37800},{"d":"2016-08-10","o":38.67,"h":38.73,"l":38.19,"c":38.67,"v":42000},{"d":"2016-08-11","o":38.73,"h":38.85,"l":38.25,"c":38.46,"v":34700},{"d":"2016-08-12","o":38.61,"h":38.97,"l":38.34,"c":38.49,"v":36933},{"d":"2016-08-15","o":38.73,"h":38.73,"l":38.19,"c":38.22,"v":31067},{"d":"2016-08-16","o":38.22,"h":38.31,"l":38.1,"c":38.13,"v":38467},{"d":"2016-08-17","o":38.13,"h":38.82,"l":37.92,"c":38.55,"v":31433},{"d":"2016-08-18","o":38.61,"h":38.97,"l":37.89,"c":38.19,"v":38567},{"d":"2016-08-19","o":39,"h":40.05,"l":38.85,"c":39.66,"v":118333},{"d":"2016-08-22","o":39.93,"h":39.93,"l":39.18,"c":39.48,"v":48567},{"d":"2016-08-23","o":39.51,"h":40.44,"l":39.51,"c":40.14,"v":40367},{"d":"2016-08-24","o":40.23,"h":40.23,"l":39.48,"c":39.72,"v":42100},{"d":"2016-08-25","o":39.9,"h":40.5,"l":39.87,"c":40.2,"v":50567},{"d":"2016-08-26","o":40.35,"h":40.41,"l":39.39,"c":39.54,"v":39667},{"d":"2016-08-29","o":39.45,"h":40.17,"l":39.45,"c":39.93,"v":25000},{"d":"2016-08-30","o":40.08,"h":40.08,"l":39.51,"c":39.66,"v":39667},{"d":"2016-08-31","o":39.51,"h":40.17,"l":39.51,"c":39.81,"v":46733},{"d":"2016-09-01","o":39.75,"h":39.99,"l":39.45,"c":39.78,"v":38700},{"d":"2016-09-02","o":39.96,"h":40.65,"l":39.96,"c":40.32,"v":50067},{"d":"2016-09-06","o":40.56,"h":40.56,"l":39.9,"c":40.41,"v":35467},{"d":"2016-09-07","o":40.44,"h":40.71,"l":40.23,"c":40.71,"v":44967},{"d":"2016-09-08","o":40.47,"h":40.5,"l":39.96,"c":40.2,"v":46633},{"d":"2016-09-09","o":39.6,"h":39.9,"l":38.22,"c":38.52,"v":100100},{"d":"2016-09-12","o":38.22,"h":39.36,"l":38.04,"c":39.09,"v":61667},{"d":"2016-09-13","o":38.7,"h":38.79,"l":37.77,"c":37.8,"v":68567},{"d":"2016-09-14","o":37.92,"h":38.46,"l":37.71,"c":38.16,"v":39133},{"d":"2016-09-15","o":38.04,"h":38.37,"l":37.95,"c":38.19,"v":33233},{"d":"2016-09-16","o":38.19,"h":38.49,"l":37.74,"c":38.19,"v":156467},{"d":"2016-09-19","o":38.16,"h":39,"l":38.13,"c":38.85,"v":38567},{"d":"2016-09-20","o":39.36,"h":39.48,"l":39,"c":39.27,"v":60100},{"d":"2016-09-21","o":39.39,"h":39.57,"l":38.73,"c":39.36,"v":38300},{"d":"2016-09-22","o":39.57,"h":40.02,"l":39.42,"c":39.99,"v":67500},{"d":"2016-09-23","o":39.81,"h":40.08,"l":39.72,"c":39.93,"v":47300},{"d":"2016-09-26","o":39.93,"h":40.32,"l":39.6,"c":39.6,"v":74067},{"d":"2016-09-27","o":39.6,"h":39.96,"l":39.39,"c":39.66,"v":73633},{"d":"2016-09-28","o":38.64,"h":38.76,"l":38.28,"c":38.7,"v":54767},{"d":"2016-09-29","o":38.55,"h":38.67,"l":37.98,"c":38.1,"v":34367},{"d":"2016-09-30","o":38.25,"h":38.76,"l":37.89,"c":38.43,"v":54500},{"d":"2016-10-03","o":38.19,"h":38.25,"l":37.95,"c":38.01,"v":35367},{"d":"2016-10-04","o":37.89,"h":37.92,"l":36.69,"c":36.99,"v":68233},{"d":"2016-10-05","o":37.17,"h":37.35,"l":36.63,"c":36.69,"v":39400},{"d":"2016-10-06","o":36.48,"h":36.99,"l":36.18,"c":36.63,"v":53233},{"d":"2016-10-07","o":36.6,"h":36.84,"l":36.06,"c":36.15,"v":53300},{"d":"2016-10-10","o":36.18,"h":36.81,"l":36.18,"c":36.63,"v":33233},{"d":"2016-10-11","o":36.63,"h":36.75,"l":36.15,"c":36.48,"v":39200},{"d":"2016-10-12","o":36.66,"h":36.93,"l":36.42,"c":36.72,"v":41000},{"d":"2016-10-13","o":36.45,"h":36.78,"l":36.39,"c":36.45,"v":26200},{"d":"2016-10-14","o":36.6,"h":36.66,"l":36.06,"c":36.15,"v":29133},{"d":"2016-10-17","o":36.15,"h":36.51,"l":36.15,"c":36.39,"v":26467},{"d":"2016-10-18","o":36.63,"h":36.87,"l":36.48,"c":36.66,"v":21567},{"d":"2016-10-19","o":36.81,"h":36.93,"l":36.69,"c":36.69,"v":29867},{"d":"2016-10-20","o":36.63,"h":36.84,"l":36.15,"c":36.6,"v":34400},{"d":"2016-10-21","o":36.27,"h":37.2,"l":36.27,"c":37.17,"v":20533},{"d":"2016-10-24","o":37.35,"h":38.01,"l":37.29,"c":37.68,"v":41767},{"d":"2016-10-25","o":37.8,"h":38.25,"l":37.8,"c":38.25,"v":46533},{"d":"2016-10-26","o":38.07,"h":38.31,"l":37.68,"c":37.95,"v":47300},{"d":"2016-10-27","o":37.95,"h":37.95,"l":36.87,"c":36.96,"v":21300},{"d":"2016-10-28","o":37.32,"h":37.53,"l":36.75,"c":36.84,"v":34467},{"d":"2016-10-31","o":36.78,"h":37.5,"l":36.78,"c":37.17,"v":43800},{"d":"2016-11-01","o":37.05,"h":37.05,"l":35.7,"c":36,"v":65933},{"d":"2016-11-02","o":36.03,"h":36.66,"l":35.07,"c":35.43,"v":51100},{"d":"2016-11-03","o":35.67,"h":35.94,"l":35.1,"c":35.28,"v":41233},{"d":"2016-11-04","o":35.43,"h":36.42,"l":35.43,"c":35.85,"v":37200},{"d":"2016-11-07","o":36.3,"h":37.11,"l":36.3,"c":37.02,"v":49433},{"d":"2016-11-08","o":37.14,"h":37.29,"l":36.75,"c":37.05,"v":32767},{"d":"2016-11-09","o":36.24,"h":37.89,"l":36.21,"c":37.65,"v":55967},{"d":"2016-11-10","o":37.77,"h":37.95,"l":36.96,"c":37.02,"v":72633},{"d":"2016-11-11","o":36.48,"h":37.2,"l":35.61,"c":36.51,"v":169733},{"d":"2016-11-14","o":36.51,"h":36.51,"l":22.71,"c":25.71,"v":947900},{"d":"2016-11-15","o":25.74,"h":26.7,"l":25.71,"c":26.43,"v":329867},{"d":"2016-11-16","o":26.25,"h":27.72,"l":25.83,"c":27.66,"v":527800},{"d":"2016-11-17","o":27.87,"h":28.65,"l":27.69,"c":28.05,"v":196200},{"d":"2016-11-18","o":27.42,"h":28.5,"l":26.94,"c":28.41,"v":206567},{"d":"2016-11-21","o":28.83,"h":28.95,"l":27.63,"c":27.84,"v":151067},{"d":"2016-11-22","o":27.93,"h":28.05,"l":27.36,"c":27.54,"v":124700},{"d":"2016-11-23","o":27.54,"h":28.17,"l":26.91,"c":26.97,"v":160100},{"d":"2016-11-25","o":27.06,"h":27.27,"l":26.7,"c":26.97,"v":61000},{"d":"2016-11-28","o":27,"h":27.06,"l":25.95,"c":26.19,"v":200667},{"d":"2016-11-29","o":26.43,"h":26.43,"l":25.11,"c":25.56,"v":218567},{"d":"2016-11-30","o":25.65,"h":25.8,"l":25.08,"c":25.32,"v":124433},{"d":"2016-12-01","o":25.32,"h":25.44,"l":24,"c":24.06,"v":213267},{"d":"2016-12-02","o":24.03,"h":25.53,"l":24.03,"c":25.44,"v":159333},{"d":"2016-12-05","o":25.71,"h":26.4,"l":25.5,"c":26.13,"v":156133},{"d":"2016-12-06","o":26.25,"h":27.09,"l":26.25,"c":26.73,"v":156767},{"d":"2016-12-07","o":26.94,"h":27.27,"l":26.91,"c":27,"v":150167},{"d":"2016-12-08","o":27.06,"h":27.45,"l":26.79,"c":27.12,"v":229900},{"d":"2016-12-09","o":27.03,"h":27.39,"l":26.97,"c":27.06,"v":131933},{"d":"2016-12-12","o":27.06,"h":27.45,"l":26.79,"c":27.03,"v":207000},{"d":"2016-12-13","o":27.12,"h":27.15,"l":25.65,"c":25.92,"v":278900},{"d":"2016-12-14","o":25.65,"h":26.4,"l":25.2,"c":25.74,"v":198467},{"d":"2016-12-15","o":25.14,"h":25.77,"l":24.36,"c":25.14,"v":241500},{"d":"2016-12-16","o":25.05,"h":26.28,"l":24.84,"c":25.65,"v":1050733},{"d":"2016-12-19","o":25.23,"h":25.65,"l":24.45,"c":24.63,"v":268400},{"d":"2016-12-20","o":24.36,"h":24.75,"l":24.06,"c":24.51,"v":257067},{"d":"2016-12-21","o":24.3,"h":24.57,"l":24.15,"c":24.27,"v":183267},{"d":"2016-12-22","o":24.18,"h":24.81,"l":24.18,"c":24.51,"v":134333},{"d":"2016-12-23","o":24.33,"h":25.02,"l":24.27,"c":24.72,"v":90067},{"d":"2016-12-27","o":24.54,"h":24.96,"l":24.45,"c":24.84,"v":178800},{"d":"2016-12-28","o":24.63,"h":24.81,"l":24.57,"c":24.66,"v":137967},{"d":"2016-12-29","o":24.45,"h":25.11,"l":24.42,"c":25.08,"v":127333},{"d":"2016-12-30","o":25.02,"h":25.14,"l":24.81,"c":24.99,"v":150300},{"d":"2017-01-03","o":24.93,"h":25.41,"l":24.48,"c":25.38,"v":196967},{"d":"2017-01-04","o":25.23,"h":26.01,"l":25.17,"c":25.95,"v":138600},{"d":"2017-01-05","o":25.98,"h":26.01,"l":25.65,"c":25.95,"v":110833},{"d":"2017-01-06","o":25.98,"h":25.98,"l":25.65,"c":25.74,"v":112300},{"d":"2017-01-09","o":25.74,"h":25.8,"l":25.29,"c":25.38,"v":112767},{"d":"2017-01-10","o":25.47,"h":25.47,"l":24.81,"c":25.23,"v":105467},{"d":"2017-01-11","o":25.23,"h":25.5,"l":25.02,"c":25.26,"v":54700},{"d":"2017-01-12","o":25.2,"h":25.32,"l":24.96,"c":25.05,"v":55967},{"d":"2017-01-13","o":25.05,"h":25.2,"l":24.87,"c":24.99,"v":66300},{"d":"2017-01-17","o":25.08,"h":25.5,"l":24.84,"c":25.26,"v":75567},{"d":"2017-01-18","o":25.41,"h":25.41,"l":24.99,"c":25.29,"v":68767},{"d":"2017-01-19","o":24.99,"h":25.26,"l":24.99,"c":25.2,"v":64300},{"d":"2017-01-20","o":25.11,"h":25.41,"l":24.87,"c":25.23,"v":71033},{"d":"2017-01-23","o":25.26,"h":25.32,"l":25.02,"c":25.11,"v":45700},{"d":"2017-01-24","o":25.11,"h":25.17,"l":24.78,"c":24.99,"v":66133},{"d":"2017-01-25","o":25.05,"h":25.2,"l":24.78,"c":24.96,"v":90400},{"d":"2017-01-26","o":24.81,"h":25.11,"l":24.69,"c":24.9,"v":76067},{"d":"2017-01-27","o":24.72,"h":24.96,"l":24.69,"c":24.9,"v":75167},{"d":"2017-01-30","o":24.78,"h":24.93,"l":24.63,"c":24.78,"v":143533},{"d":"2017-01-31","o":24.66,"h":24.75,"l":24.18,"c":24.66,"v":124067},{"d":"2017-02-01","o":24.66,"h":25.29,"l":24.42,"c":24.75,"v":99033},{"d":"2017-02-02","o":24.72,"h":25.29,"l":24.72,"c":24.93,"v":82267},{"d":"2017-02-03","o":25.02,"h":25.71,"l":24.96,"c":25.62,"v":92233},{"d":"2017-02-06","o":25.65,"h":25.95,"l":25.32,"c":25.44,"v":75600},{"d":"2017-02-07","o":25.5,"h":25.68,"l":25.17,"c":25.26,"v":64167},{"d":"2017-02-08","o":25.17,"h":25.5,"l":24.9,"c":25.38,"v":91533},{"d":"2017-02-09","o":25.35,"h":26.07,"l":25.14,"c":25.89,"v":90233},{"d":"2017-02-10","o":25.74,"h":26.25,"l":25.68,"c":26.04,"v":85433},{"d":"2017-02-13","o":25.92,"h":26.25,"l":25.83,"c":25.98,"v":108367},{"d":"2017-02-14","o":25.86,"h":26.34,"l":25.71,"c":25.98,"v":151067},{"d":"2017-02-15","o":25.95,"h":26.07,"l":25.44,"c":26.01,"v":111800},{"d":"2017-02-16","o":26.1,"h":26.61,"l":25.77,"c":26.07,"v":93667},{"d":"2017-02-17","o":26.07,"h":26.13,"l":25.65,"c":25.83,"v":60000},{"d":"2017-02-21","o":25.77,"h":25.95,"l":25.2,"c":25.71,"v":133433},{"d":"2017-02-22","o":25.5,"h":25.77,"l":25.23,"c":25.5,"v":118600},{"d":"2017-02-23","o":25.71,"h":25.83,"l":25.2,"c":25.8,"v":185700},{"d":"2017-02-24","o":25.8,"h":25.92,"l":25.29,"c":25.5,"v":86900},{"d":"2017-02-27","o":25.41,"h":25.56,"l":25.02,"c":25.11,"v":145833},{"d":"2017-02-28","o":25.26,"h":25.47,"l":25.02,"c":25.2,"v":84333},{"d":"2017-03-01","o":25.17,"h":25.65,"l":25.11,"c":25.32,"v":170133},{"d":"2017-03-02","o":25.26,"h":25.5,"l":25.02,"c":25.08,"v":144400},{"d":"2017-03-03","o":25.08,"h":25.47,"l":24.96,"c":25.32,"v":205000},{"d":"2017-03-06","o":24.87,"h":25.23,"l":24.51,"c":24.69,"v":184800},{"d":"2017-03-07","o":24.48,"h":24.78,"l":24.45,"c":24.54,"v":126633},{"d":"2017-03-08","o":24.54,"h":24.6,"l":24.33,"c":24.39,"v":157867},{"d":"2017-03-09","o":24.39,"h":24.48,"l":23.7,"c":23.97,"v":269300},{"d":"2017-03-10","o":24.18,"h":24.24,"l":23.76,"c":24.18,"v":212200},{"d":"2017-03-13","o":24.24,"h":24.51,"l":24.03,"c":24.42,"v":161167},{"d":"2017-03-14","o":24.39,"h":26.25,"l":24.06,"c":25.92,"v":670000},{"d":"2017-03-15","o":25.95,"h":28.2,"l":25.95,"c":28.02,"v":516533},{"d":"2017-03-16","o":27.96,"h":29.13,"l":27.42,"c":28.86,"v":298733},{"d":"2017-03-17","o":28.62,"h":28.98,"l":28.08,"c":28.14,"v":1340000},{"d":"2017-03-20","o":28.14,"h":28.47,"l":27.99,"c":28.23,"v":193633},{"d":"2017-03-21","o":28.29,"h":28.98,"l":28.14,"c":28.71,"v":165400},{"d":"2017-03-22","o":28.77,"h":28.89,"l":28.41,"c":28.71,"v":126300},{"d":"2017-03-23","o":28.83,"h":29.85,"l":28.71,"c":29.46,"v":144767},{"d":"2017-03-24","o":29.49,"h":29.61,"l":28.92,"c":29.07,"v":107033},{"d":"2017-03-27","o":28.95,"h":29.55,"l":28.92,"c":29.16,"v":95867},{"d":"2017-03-28","o":29.19,"h":29.46,"l":28.89,"c":28.92,"v":92867},{"d":"2017-03-29","o":28.74,"h":29.82,"l":28.74,"c":29.76,"v":180400},{"d":"2017-03-30","o":29.73,"h":29.88,"l":29.13,"c":29.34,"v":105967},{"d":"2017-03-31","o":29.28,"h":29.52,"l":29.13,"c":29.31,"v":137033},{"d":"2017-04-03","o":29.25,"h":29.31,"l":28.56,"c":28.59,"v":170233},{"d":"2017-04-04","o":28.5,"h":29.04,"l":28.26,"c":28.41,"v":168233},{"d":"2017-04-05","o":28.44,"h":28.89,"l":28.08,"c":28.11,"v":146967},{"d":"2017-04-06","o":28.14,"h":28.23,"l":27.84,"c":28.14,"v":108133},{"d":"2017-04-07","o":28.2,"h":28.44,"l":27.84,"c":27.93,"v":110367},{"d":"2017-04-10","o":27.93,"h":28.26,"l":27.9,"c":28.08,"v":87567},{"d":"2017-04-11","o":28.17,"h":29.01,"l":27.81,"c":28.74,"v":113433},{"d":"2017-04-12","o":28.8,"h":28.95,"l":28.5,"c":28.59,"v":62567},{"d":"2017-04-13","o":28.59,"h":28.71,"l":28.35,"c":28.56,"v":71133},{"d":"2017-04-17","o":28.56,"h":28.77,"l":28.35,"c":28.47,"v":64900},{"d":"2017-04-18","o":28.38,"h":28.62,"l":28.32,"c":28.53,"v":70233},{"d":"2017-04-19","o":28.5,"h":28.77,"l":28.29,"c":28.41,"v":92633},{"d":"2017-04-20","o":28.47,"h":28.62,"l":28.02,"c":28.11,"v":59767},{"d":"2017-04-21","o":28.2,"h":28.2,"l":27.78,"c":27.78,"v":123267},{"d":"2017-04-24","o":28.05,"h":28.05,"l":27.6,"c":27.72,"v":128967},{"d":"2017-04-25","o":27.63,"h":28.32,"l":27.63,"c":28.14,"v":154700},{"d":"2017-04-26","o":28.14,"h":28.74,"l":27.9,"c":28.5,"v":94233},{"d":"2017-04-27","o":28.5,"h":28.65,"l":28.2,"c":28.47,"v":87967},{"d":"2017-04-28","o":28.44,"h":28.44,"l":28.02,"c":28.05,"v":85967},{"d":"2017-05-01","o":28.05,"h":28.59,"l":27.84,"c":28.5,"v":94600},{"d":"2017-05-02","o":28.44,"h":28.65,"l":28.44,"c":28.56,"v":107067},{"d":"2017-05-03","o":28.56,"h":28.77,"l":28.5,"c":28.68,"v":147900},{"d":"2017-05-04","o":28.65,"h":28.74,"l":28.02,"c":28.47,"v":126167},{"d":"2017-05-05","o":28.44,"h":29.07,"l":28.41,"c":28.98,"v":86567},{"d":"2017-05-08","o":28.86,"h":29.22,"l":28.2,"c":28.62,"v":172833},{"d":"2017-05-09","o":28.59,"h":28.92,"l":28.17,"c":28.38,"v":135067},{"d":"2017-05-10","o":27.72,"h":30,"l":27.51,"c":29.7,"v":204033},{"d":"2017-05-11","o":29.61,"h":29.61,"l":29.01,"c":29.07,"v":74933},{"d":"2017-05-12","o":29.22,"h":29.22,"l":28.05,"c":28.11,"v":82567},{"d":"2017-05-15","o":28.08,"h":28.5,"l":27.93,"c":27.96,"v":90367},{"d":"2017-05-16","o":28.05,"h":28.2,"l":27.63,"c":27.87,"v":68833},{"d":"2017-05-17","o":27.63,"h":27.99,"l":27.63,"c":27.78,"v":59967},{"d":"2017-05-18","o":27.72,"h":28.11,"l":27.09,"c":27.63,"v":80100},{"d":"2017-05-19","o":27.63,"h":27.84,"l":27.63,"c":27.72,"v":89500},{"d":"2017-05-22","o":27.69,"h":28.02,"l":27.69,"c":27.99,"v":128667},{"d":"2017-05-23","o":28.05,"h":28.8,"l":28.05,"c":28.56,"v":94267},{"d":"2017-05-24","o":28.56,"h":29.04,"l":28.44,"c":28.98,"v":64600},{"d":"2017-05-25","o":29.04,"h":29.13,"l":28.62,"c":28.92,"v":55600},{"d":"2017-05-26","o":28.92,"h":29.07,"l":28.47,"c":29.07,"v":46700},{"d":"2017-05-30","o":29.1,"h":29.1,"l":28.59,"c":28.89,"v":40333},{"d":"2017-05-31","o":28.86,"h":29.28,"l":28.47,"c":28.92,"v":100233},{"d":"2017-06-01","o":28.98,"h":29.49,"l":28.8,"c":29.37,"v":37867},{"d":"2017-06-02","o":29.49,"h":29.88,"l":29.49,"c":29.55,"v":51600},{"d":"2017-06-05","o":29.46,"h":29.64,"l":28.98,"c":29.22,"v":40100},{"d":"2017-06-06","o":29.19,"h":29.22,"l":28.5,"c":28.53,"v":62733},{"d":"2017-06-07","o":28.56,"h":28.59,"l":28.32,"c":28.53,"v":53533},{"d":"2017-06-08","o":28.44,"h":29.1,"l":28.32,"c":28.77,"v":51800},{"d":"2017-06-09","o":28.77,"h":29.55,"l":28.77,"c":29.4,"v":72133},{"d":"2017-06-12","o":29.4,"h":29.85,"l":29.19,"c":29.19,"v":65000},{"d":"2017-06-13","o":29.16,"h":29.85,"l":28.77,"c":29.82,"v":68567},{"d":"2017-06-14","o":29.88,"h":29.88,"l":29.28,"c":29.64,"v":61567},{"d":"2017-06-15","o":29.55,"h":29.85,"l":29.4,"c":29.85,"v":42033},{"d":"2017-06-16","o":29.7,"h":30.39,"l":29.4,"c":30.27,"v":217000},{"d":"2017-06-19","o":30.27,"h":30.54,"l":29.73,"c":30.36,"v":65367},{"d":"2017-06-20","o":30.21,"h":30.39,"l":29.7,"c":30,"v":38367},{"d":"2017-06-21","o":30.03,"h":30.12,"l":29.46,"c":29.64,"v":59100},{"d":"2017-06-22","o":29.7,"h":29.97,"l":29.34,"c":29.34,"v":41800},{"d":"2017-06-23","o":29.37,"h":29.94,"l":29.28,"c":29.82,"v":110933},{"d":"2017-06-26","o":29.88,"h":30.63,"l":29.61,"c":30.33,"v":80367},{"d":"2017-06-27","o":30.33,"h":30.66,"l":30.12,"c":30.54,"v":79133},{"d":"2017-06-28","o":30.39,"h":30.9,"l":30.12,"c":30.54,"v":67200},{"d":"2017-06-29","o":30.48,"h":30.81,"l":29.97,"c":30.75,"v":81567},{"d":"2017-06-30","o":30.81,"h":30.93,"l":30.09,"c":30.51,"v":51667},{"d":"2017-07-03","o":30.6,"h":31.68,"l":30.3,"c":31.56,"v":54133},{"d":"2017-07-05","o":31.53,"h":31.53,"l":30.48,"c":30.57,"v":42933},{"d":"2017-07-06","o":30.48,"h":30.78,"l":30.03,"c":30.33,"v":63267},{"d":"2017-07-07","o":30.3,"h":30.3,"l":29.49,"c":29.58,"v":51600},{"d":"2017-07-10","o":29.64,"h":29.94,"l":29.4,"c":29.7,"v":44067},{"d":"2017-07-11","o":29.79,"h":29.79,"l":29.16,"c":29.64,"v":48567},{"d":"2017-07-12","o":29.73,"h":30.45,"l":29.55,"c":29.73,"v":44167},{"d":"2017-07-13","o":29.67,"h":29.82,"l":29.4,"c":29.46,"v":25200},{"d":"2017-07-14","o":29.49,"h":29.67,"l":29.07,"c":29.55,"v":43867},{"d":"2017-07-17","o":29.52,"h":29.94,"l":29.34,"c":29.4,"v":32400},{"d":"2017-07-18","o":29.25,"h":29.49,"l":28.26,"c":28.35,"v":72167},{"d":"2017-07-19","o":28.41,"h":28.77,"l":28.29,"c":28.59,"v":36733},{"d":"2017-07-20","o":29.25,"h":30.81,"l":29.25,"c":30.57,"v":130733},{"d":"2017-07-21","o":30.75,"h":30.9,"l":30.21,"c":30.39,"v":65667},{"d":"2017-07-24","o":30.39,"h":30.72,"l":30.3,"c":30.69,"v":49900},{"d":"2017-07-25","o":30.69,"h":30.84,"l":30.57,"c":30.63,"v":59400},{"d":"2017-07-26","o":30.63,"h":30.75,"l":30.45,"c":30.57,"v":44800},{"d":"2017-07-27","o":30.54,"h":30.75,"l":30.51,"c":30.66,"v":29900},{"d":"2017-07-28","o":30.57,"h":30.9,"l":30.39,"c":30.45,"v":30267},{"d":"2017-07-31","o":30.42,"h":30.96,"l":30.42,"c":30.75,"v":42333},{"d":"2017-08-01","o":30.75,"h":31.2,"l":30.54,"c":31.05,"v":51833},{"d":"2017-08-02","o":31.08,"h":31.2,"l":30.54,"c":31.02,"v":67600},{"d":"2017-08-03","o":30.9,"h":33.36,"l":30.9,"c":32.94,"v":125100},{"d":"2017-08-04","o":32.97,"h":33.36,"l":32.58,"c":33.06,"v":53433},{"d":"2017-08-07","o":33.15,"h":33.69,"l":33.03,"c":33.39,"v":78000},{"d":"2017-08-08","o":33.42,"h":34.14,"l":33.15,"c":33.15,"v":47300},{"d":"2017-08-09","o":33.15,"h":33.45,"l":32.94,"c":33.03,"v":39400},{"d":"2017-08-10","o":32.73,"h":32.73,"l":30.87,"c":31.95,"v":143333},{"d":"2017-08-11","o":31.26,"h":32.22,"l":31.23,"c":31.74,"v":117200},{"d":"2017-08-14","o":32.01,"h":32.79,"l":31.92,"c":32.19,"v":50867},{"d":"2017-08-15","o":32.07,"h":32.07,"l":31.17,"c":31.26,"v":59367},{"d":"2017-08-16","o":31.29,"h":31.89,"l":30.42,"c":30.93,"v":61767},{"d":"2017-08-17","o":31.05,"h":31.26,"l":30.51,"c":30.54,"v":85267},{"d":"2017-08-18","o":30.51,"h":30.93,"l":30.45,"c":30.69,"v":67500},{"d":"2017-08-21","o":31.11,"h":31.71,"l":30.84,"c":30.87,"v":64400},{"d":"2017-08-22","o":30.81,"h":31.35,"l":30.72,"c":30.96,"v":34967},{"d":"2017-08-23","o":30.75,"h":31.2,"l":30.63,"c":30.9,"v":30700},{"d":"2017-08-24","o":30.9,"h":31.68,"l":30.84,"c":30.99,"v":76067},{"d":"2017-08-25","o":30.99,"h":31.53,"l":30.51,"c":31.47,"v":114567},{"d":"2017-08-28","o":31.41,"h":31.98,"l":31.17,"c":31.65,"v":90400},{"d":"2017-08-29","o":31.47,"h":31.5,"l":30.81,"c":30.9,"v":101700},{"d":"2017-08-30","o":30.9,"h":30.9,"l":30.6,"c":30.84,"v":45100},{"d":"2017-08-31","o":30.87,"h":31.17,"l":30.87,"c":31.05,"v":65333},{"d":"2017-09-01","o":30.93,"h":31.35,"l":30.87,"c":31.11,"v":37267},{"d":"2017-09-05","o":31.11,"h":31.44,"l":30.72,"c":30.87,"v":71067},{"d":"2017-09-06","o":30.87,"h":31.14,"l":30.51,"c":30.69,"v":44367},{"d":"2017-09-07","o":30.84,"h":31.11,"l":30.33,"c":30.75,"v":63333},{"d":"2017-09-08","o":30.66,"h":30.84,"l":30.24,"c":30.36,"v":42600},{"d":"2017-09-11","o":30.48,"h":30.81,"l":30.33,"c":30.36,"v":36900},{"d":"2017-09-12","o":30.45,"h":30.75,"l":30.36,"c":30.6,"v":37667},{"d":"2017-09-13","o":30.45,"h":30.78,"l":30.45,"c":30.75,"v":62100},{"d":"2017-09-14","o":30.54,"h":30.81,"l":30.39,"c":30.6,"v":48500},{"d":"2017-09-15","o":30.63,"h":30.63,"l":30.09,"c":30.36,"v":153867},{"d":"2017-09-18","o":30.33,"h":30.66,"l":30.27,"c":30.45,"v":37633},{"d":"2017-09-19","o":30.63,"h":30.72,"l":30.27,"c":30.66,"v":28833},{"d":"2017-09-20","o":30.45,"h":31.02,"l":30.45,"c":31.02,"v":48233},{"d":"2017-09-21","o":31.05,"h":31.32,"l":30.78,"c":31.02,"v":38967},{"d":"2017-09-22","o":31.02,"h":31.44,"l":30.99,"c":31.11,"v":40467},{"d":"2017-09-25","o":31.11,"h":31.23,"l":30.87,"c":30.99,"v":20633},{"d":"2017-09-26","o":31.08,"h":31.38,"l":30.99,"c":31.11,"v":48933},{"d":"2017-09-27","o":31.17,"h":31.47,"l":30.87,"c":31.44,"v":47267},{"d":"2017-09-28","o":31.23,"h":31.74,"l":30.96,"c":31.71,"v":40167},{"d":"2017-09-29","o":31.65,"h":32.34,"l":31.65,"c":32.34,"v":49167},{"d":"2017-10-02","o":32.28,"h":32.64,"l":32.16,"c":32.55,"v":34800},{"d":"2017-10-03","o":32.55,"h":32.7,"l":32.43,"c":32.61,"v":28800},{"d":"2017-10-04","o":32.7,"h":32.73,"l":32.4,"c":32.52,"v":163000},{"d":"2017-10-05","o":32.67,"h":33,"l":32.61,"c":32.64,"v":22467},{"d":"2017-10-06","o":32.34,"h":32.58,"l":31.95,"c":32.4,"v":22900},{"d":"2017-10-09","o":32.25,"h":32.52,"l":31.92,"c":32.1,"v":37933},{"d":"2017-10-10","o":32.1,"h":32.4,"l":32.04,"c":32.1,"v":28567},{"d":"2017-10-11","o":31.92,"h":32.34,"l":31.83,"c":31.95,"v":23400},{"d":"2017-10-12","o":31.95,"h":32.04,"l":31.47,"c":31.92,"v":23767},{"d":"2017-10-13","o":32.07,"h":32.16,"l":31.83,"c":31.92,"v":62367},{"d":"2017-10-16","o":31.92,"h":32.13,"l":31.47,"c":31.59,"v":38600},{"d":"2017-10-17","o":31.47,"h":31.65,"l":31.29,"c":31.38,"v":21667},{"d":"2017-10-18","o":31.47,"h":31.53,"l":31.2,"c":31.32,"v":1359567},{"d":"2017-10-19","o":31.23,"h":31.53,"l":31.11,"c":31.2,"v":77267},{"d":"2017-10-20","o":31.35,"h":31.47,"l":31.08,"c":31.17,"v":77867},{"d":"2017-10-23","o":31.14,"h":31.2,"l":30.72,"c":31.05,"v":90067},{"d":"2017-10-24","o":31.11,"h":31.35,"l":30.78,"c":31.05,"v":49067},{"d":"2017-10-25","o":31.05,"h":31.17,"l":30.63,"c":31.14,"v":93367},{"d":"2017-10-26","o":31.23,"h":31.29,"l":30.78,"c":30.87,"v":93167},{"d":"2017-10-27","o":30.9,"h":31.14,"l":30.54,"c":31.02,"v":80833},{"d":"2017-10-30","o":30.93,"h":31.14,"l":30.78,"c":30.87,"v":53667},{"d":"2017-10-31","o":30.9,"h":30.99,"l":30.69,"c":30.78,"v":68667},{"d":"2017-11-01","o":30.69,"h":31.23,"l":30.69,"c":31.08,"v":72867},{"d":"2017-11-02","o":30.93,"h":31.35,"l":30.3,"c":30.63,"v":103933},{"d":"2017-11-03","o":30.63,"h":30.72,"l":30.21,"c":30.33,"v":70200},{"d":"2017-11-06","o":30.21,"h":30.24,"l":29.58,"c":29.7,"v":95700},{"d":"2017-11-07","o":29.46,"h":29.88,"l":29.31,"c":29.43,"v":126667},{"d":"2017-11-08","o":29.55,"h":29.85,"l":29.4,"c":29.61,"v":53900},{"d":"2017-11-09","o":29.46,"h":29.58,"l":29.28,"c":29.49,"v":47267},{"d":"2017-11-10","o":29.34,"h":29.49,"l":28.95,"c":28.98,"v":72000},{"d":"2017-11-13","o":28.89,"h":28.92,"l":28.65,"c":28.8,"v":73033},{"d":"2017-11-14","o":28.92,"h":28.98,"l":28.8,"c":28.89,"v":104500},{"d":"2017-11-15","o":28.71,"h":28.95,"l":28.5,"c":28.77,"v":108733},{"d":"2017-11-16","o":28.8,"h":28.95,"l":28.56,"c":28.65,"v":77167},{"d":"2017-11-17","o":28.77,"h":28.86,"l":28.59,"c":28.8,"v":60600},{"d":"2017-11-20","o":28.8,"h":29.25,"l":28.74,"c":28.95,"v":104400},{"d":"2017-11-21","o":29.04,"h":29.22,"l":28.89,"c":29.04,"v":110300},{"d":"2017-11-22","o":29.01,"h":29.46,"l":29.01,"c":29.34,"v":191000},{"d":"2017-11-24","o":29.13,"h":29.55,"l":29.13,"c":29.46,"v":95100},{"d":"2017-11-27","o":29.4,"h":30.03,"l":29.4,"c":29.7,"v":103733},{"d":"2017-11-28","o":29.73,"h":30.03,"l":29.58,"c":30,"v":58867},{"d":"2017-11-29","o":30.03,"h":30.15,"l":29.76,"c":29.94,"v":96033},{"d":"2017-11-30","o":29.97,"h":30.03,"l":29.58,"c":29.94,"v":100467},{"d":"2017-12-01","o":30.03,"h":30.03,"l":29.13,"c":29.76,"v":51200},{"d":"2017-12-04","o":29.91,"h":30,"l":29.58,"c":29.7,"v":47200},{"d":"2017-12-05","o":29.82,"h":29.82,"l":29.46,"c":29.58,"v":74467},{"d":"2017-12-06","o":29.46,"h":29.46,"l":28.95,"c":29.07,"v":83933},{"d":"2017-12-07","o":28.95,"h":29.16,"l":28.71,"c":28.92,"v":81433},{"d":"2017-12-08","o":28.95,"h":29.16,"l":28.86,"c":29.1,"v":73733},{"d":"2017-12-11","o":29.07,"h":29.43,"l":28.98,"c":29.1,"v":105600},{"d":"2017-12-12","o":29.04,"h":29.22,"l":28.89,"c":28.95,"v":72833},{"d":"2017-12-13","o":28.95,"h":29.46,"l":28.95,"c":28.95,"v":160500},{"d":"2017-12-14","o":29.07,"h":29.16,"l":28.77,"c":28.8,"v":89267},{"d":"2017-12-15","o":28.77,"h":29.22,"l":28.71,"c":28.86,"v":240733},{"d":"2017-12-18","o":28.89,"h":29.22,"l":28.5,"c":28.71,"v":148933},{"d":"2017-12-19","o":28.62,"h":29.25,"l":28.26,"c":28.26,"v":162700},{"d":"2017-12-20","o":28.41,"h":28.71,"l":28.26,"c":28.62,"v":61633},{"d":"2017-12-21","o":28.56,"h":28.86,"l":28.35,"c":28.35,"v":46767},{"d":"2017-12-22","o":28.2,"h":28.35,"l":28.05,"c":28.08,"v":59900},{"d":"2017-12-26","o":28.08,"h":28.32,"l":28.08,"c":28.14,"v":60833},{"d":"2017-12-27","o":28.11,"h":28.35,"l":27.96,"c":28.17,"v":75433},{"d":"2017-12-28","o":28.02,"h":28.26,"l":27.96,"c":28.08,"v":75100},{"d":"2017-12-29","o":28.14,"h":28.35,"l":27.9,"c":28.11,"v":89267},{"d":"2018-01-02","o":28.14,"h":28.32,"l":27.99,"c":28.17,"v":51967},{"d":"2018-01-03","o":28.11,"h":28.29,"l":27.87,"c":27.87,"v":89467},{"d":"2018-01-04","o":28.02,"h":28.32,"l":27.87,"c":27.9,"v":99300},{"d":"2018-01-05","o":27.93,"h":27.99,"l":27.57,"c":27.69,"v":79400},{"d":"2018-01-08","o":27.66,"h":28.47,"l":27.57,"c":28.29,"v":63567},{"d":"2018-01-09","o":28.29,"h":28.65,"l":28.2,"c":28.29,"v":208400},{"d":"2018-01-10","o":28.26,"h":28.8,"l":28.2,"c":28.62,"v":99100},{"d":"2018-01-11","o":28.56,"h":29.34,"l":28.56,"c":29.25,"v":61933},{"d":"2018-01-12","o":29.19,"h":29.31,"l":28.86,"c":28.86,"v":39667},{"d":"2018-01-16","o":28.92,"h":29.25,"l":28.59,"c":28.62,"v":61267},{"d":"2018-01-17","o":28.74,"h":29.1,"l":28.74,"c":29.01,"v":44800},{"d":"2018-01-18","o":28.95,"h":29.01,"l":28.71,"c":28.8,"v":34067},{"d":"2018-01-19","o":28.98,"h":29.19,"l":28.89,"c":29.19,"v":61033},{"d":"2018-01-22","o":29.1,"h":29.31,"l":28.86,"c":28.98,"v":49467},{"d":"2018-01-23","o":28.89,"h":29.16,"l":28.86,"c":28.95,"v":24933},{"d":"2018-01-24","o":29.28,"h":29.28,"l":28.74,"c":28.89,"v":65567},{"d":"2018-01-25","o":28.92,"h":29.13,"l":28.8,"c":29.01,"v":45700},{"d":"2018-01-26","o":28.95,"h":29.04,"l":28.65,"c":28.74,"v":44167},{"d":"2018-01-29","o":28.62,"h":28.65,"l":28.08,"c":28.2,"v":250933},{"d":"2018-01-30","o":28.11,"h":28.5,"l":28.11,"c":28.26,"v":92300},{"d":"2018-01-31","o":28.32,"h":28.5,"l":28.11,"c":28.44,"v":80933},{"d":"2018-02-01","o":28.23,"h":28.35,"l":28.11,"c":28.17,"v":110567},{"d":"2018-02-02","o":28.02,"h":28.05,"l":27.3,"c":27.45,"v":76233},{"d":"2018-02-05","o":27.45,"h":27.6,"l":26.34,"c":26.46,"v":151967},{"d":"2018-02-06","o":26.28,"h":26.97,"l":26.07,"c":26.91,"v":124567},{"d":"2018-02-07","o":26.91,"h":27.06,"l":26.55,"c":26.64,"v":44133},{"d":"2018-02-08","o":26.61,"h":26.73,"l":26.13,"c":26.16,"v":61733},{"d":"2018-02-09","o":26.37,"h":26.43,"l":25.53,"c":25.92,"v":72433},{"d":"2018-02-12","o":25.95,"h":26.43,"l":25.71,"c":26.25,"v":62033},{"d":"2018-02-13","o":26.13,"h":26.67,"l":26.1,"c":26.55,"v":28567},{"d":"2018-02-14","o":26.43,"h":26.67,"l":26.37,"c":26.58,"v":30267},{"d":"2018-02-15","o":26.7,"h":26.94,"l":26.49,"c":26.61,"v":51033},{"d":"2018-02-16","o":26.52,"h":27.06,"l":26.52,"c":26.94,"v":28367},{"d":"2018-02-20","o":26.94,"h":27.12,"l":26.55,"c":26.7,"v":43433},{"d":"2018-02-21","o":26.76,"h":27.09,"l":26.61,"c":26.64,"v":38500},{"d":"2018-02-22","o":26.7,"h":27.18,"l":26.7,"c":26.82,"v":54400},{"d":"2018-02-23","o":26.97,"h":27.33,"l":26.91,"c":27.27,"v":22233},{"d":"2018-02-26","o":27.27,"h":27.39,"l":27.12,"c":27.21,"v":51567},{"d":"2018-02-27","o":27.15,"h":27.36,"l":26.46,"c":26.46,"v":37867},{"d":"2018-02-28","o":26.52,"h":26.52,"l":26.07,"c":26.07,"v":37500},{"d":"2018-03-01","o":26.04,"h":26.46,"l":25.89,"c":26.1,"v":27300},{"d":"2018-03-02","o":25.92,"h":26.22,"l":25.83,"c":26.13,"v":35000},{"d":"2018-03-05","o":26.13,"h":26.73,"l":26.04,"c":26.46,"v":31800},{"d":"2018-03-06","o":26.52,"h":26.7,"l":26.34,"c":26.64,"v":77400},{"d":"2018-03-07","o":26.58,"h":26.94,"l":26.58,"c":26.82,"v":50967},{"d":"2018-03-08","o":26.7,"h":27.87,"l":26.7,"c":27.6,"v":78233},{"d":"2018-03-09","o":27.57,"h":28.05,"l":27.57,"c":27.75,"v":54700},{"d":"2018-03-12","o":27.54,"h":28.05,"l":27.51,"c":27.63,"v":112367},{"d":"2018-03-13","o":27.78,"h":27.81,"l":26.76,"c":26.94,"v":67100},{"d":"2018-03-14","o":28.41,"h":29.04,"l":28.14,"c":28.56,"v":224800},{"d":"2018-03-15","o":28.71,"h":28.8,"l":28.11,"c":28.59,"v":74000},{"d":"2018-03-16","o":28.65,"h":29.16,"l":28.47,"c":29.01,"v":197533},{"d":"2018-03-19","o":28.83,"h":29.22,"l":28.5,"c":28.74,"v":101100},{"d":"2018-03-20","o":28.8,"h":28.92,"l":28.56,"c":28.62,"v":60400},{"d":"2018-03-21","o":28.65,"h":28.86,"l":28.38,"c":28.44,"v":39133},{"d":"2018-03-22","o":28.32,"h":28.59,"l":27.6,"c":28.08,"v":163900},{"d":"2018-03-23","o":28.08,"h":28.26,"l":27.78,"c":27.78,"v":71633},{"d":"2018-03-26","o":28.14,"h":28.44,"l":27.84,"c":28.32,"v":54400},{"d":"2018-03-27","o":28.32,"h":28.62,"l":28.17,"c":28.47,"v":66667},{"d":"2018-03-28","o":28.32,"h":28.53,"l":28.14,"c":28.44,"v":109400},{"d":"2018-03-29","o":28.44,"h":28.74,"l":28.41,"c":28.53,"v":113433},{"d":"2018-04-02","o":28.47,"h":28.86,"l":27.96,"c":28.05,"v":84900},{"d":"2018-04-03","o":28.14,"h":28.32,"l":28.02,"c":28.26,"v":58500},{"d":"2018-04-04","o":27.99,"h":28.83,"l":27.81,"c":28.74,"v":57233},{"d":"2018-04-05","o":28.86,"h":29.22,"l":28.62,"c":28.98,"v":88400},{"d":"2018-04-06","o":28.92,"h":29.25,"l":28.71,"c":28.86,"v":28400},{"d":"2018-04-09","o":28.95,"h":29.31,"l":28.86,"c":28.95,"v":31733},{"d":"2018-04-10","o":29.25,"h":29.46,"l":28.98,"c":29.37,"v":45567},{"d":"2018-04-11","o":29.25,"h":29.4,"l":29.04,"c":29.16,"v":37500},{"d":"2018-04-12","o":29.22,"h":29.25,"l":28.8,"c":28.92,"v":31300},{"d":"2018-04-13","o":28.98,"h":29.01,"l":28.44,"c":28.56,"v":18933},{"d":"2018-04-16","o":28.77,"h":28.86,"l":28.47,"c":28.8,"v":26767},{"d":"2018-04-17","o":28.86,"h":29.07,"l":28.68,"c":28.86,"v":23200},{"d":"2018-04-18","o":28.98,"h":29.43,"l":28.92,"c":29.22,"v":31800},{"d":"2018-04-19","o":29.16,"h":29.34,"l":28.95,"c":28.98,"v":15567},{"d":"2018-04-20","o":28.83,"h":29.07,"l":28.62,"c":28.74,"v":37333},{"d":"2018-04-23","o":28.77,"h":28.8,"l":28.41,"c":28.59,"v":30433},{"d":"2018-04-24","o":28.62,"h":28.74,"l":28.44,"c":28.5,"v":16867},{"d":"2018-04-25","o":28.41,"h":28.68,"l":28.2,"c":28.44,"v":30933},{"d":"2018-04-26","o":28.5,"h":29.1,"l":28.47,"c":29.04,"v":35233},{"d":"2018-04-27","o":29.04,"h":29.37,"l":28.83,"c":29.16,"v":28533},{"d":"2018-04-30","o":29.16,"h":29.52,"l":29.16,"c":29.28,"v":34067},{"d":"2018-05-01","o":29.22,"h":29.43,"l":28.89,"c":29.4,"v":38700},{"d":"2018-05-02","o":29.25,"h":29.55,"l":29.01,"c":29.4,"v":28600},{"d":"2018-05-03","o":29.25,"h":29.52,"l":29.1,"c":29.19,"v":25733},{"d":"2018-05-04","o":29.55,"h":29.88,"l":29.4,"c":29.64,"v":58800},{"d":"2018-05-07","o":29.79,"h":29.79,"l":29.16,"c":29.46,"v":42500},{"d":"2018-05-08","o":29.37,"h":29.61,"l":29.28,"c":29.52,"v":62833},{"d":"2018-05-09","o":29.58,"h":30.12,"l":29.34,"c":30.06,"v":121700},{"d":"2018-05-10","o":30.15,"h":30.45,"l":29.97,"c":30.03,"v":47967},{"d":"2018-05-11","o":30.03,"h":30.33,"l":29.91,"c":29.94,"v":31133},{"d":"2018-05-14","o":29.88,"h":29.97,"l":29.34,"c":29.43,"v":32433},{"d":"2018-05-15","o":29.25,"h":29.43,"l":29.16,"c":29.28,"v":27933},{"d":"2018-05-16","o":29.25,"h":29.49,"l":29.13,"c":29.4,"v":36833},{"d":"2018-05-17","o":29.31,"h":29.43,"l":29.1,"c":29.28,"v":34167},{"d":"2018-05-18","o":29.4,"h":29.64,"l":29.37,"c":29.52,"v":42233},{"d":"2018-05-21","o":29.64,"h":29.73,"l":29.46,"c":29.58,"v":29500},{"d":"2018-05-22","o":29.58,"h":29.79,"l":29.46,"c":29.58,"v":39200},{"d":"2018-05-23","o":29.52,"h":29.82,"l":29.4,"c":29.79,"v":30300},{"d":"2018-05-24","o":29.76,"h":29.88,"l":29.58,"c":29.82,"v":42867},{"d":"2018-05-25","o":29.76,"h":29.94,"l":29.73,"c":29.94,"v":37167},{"d":"2018-05-29","o":29.76,"h":30.06,"l":29.76,"c":30.06,"v":19167},{"d":"2018-05-30","o":29.91,"h":30.69,"l":29.67,"c":30.63,"v":57600},{"d":"2018-05-31","o":30.57,"h":30.69,"l":30.03,"c":30.27,"v":46300},{"d":"2018-06-01","o":30.24,"h":30.24,"l":29.97,"c":30.06,"v":49900},{"d":"2018-06-04","o":30,"h":30.15,"l":29.91,"c":29.94,"v":48100},{"d":"2018-06-05","o":29.94,"h":30.03,"l":29.7,"c":29.91,"v":39600},{"d":"2018-06-06","o":29.82,"h":29.97,"l":29.7,"c":29.91,"v":64400},{"d":"2018-06-07","o":29.82,"h":30.03,"l":29.73,"c":29.88,"v":28900},{"d":"2018-06-08","o":29.76,"h":29.94,"l":29.67,"c":29.73,"v":43733},{"d":"2018-06-11","o":29.7,"h":29.94,"l":29.52,"c":29.7,"v":58600},{"d":"2018-06-12","o":29.61,"h":29.76,"l":29.43,"c":29.64,"v":63667},{"d":"2018-06-13","o":29.64,"h":29.73,"l":29.31,"c":29.43,"v":62667},{"d":"2018-06-14","o":29.43,"h":29.85,"l":29.34,"c":29.7,"v":104200},{"d":"2018-06-15","o":29.61,"h":29.76,"l":29.4,"c":29.73,"v":261733},{"d":"2018-06-18","o":29.55,"h":30.3,"l":29.52,"c":30.27,"v":77367},{"d":"2018-06-19","o":30,"h":30.27,"l":30,"c":30.18,"v":99067},{"d":"2018-06-20","o":30.27,"h":30.78,"l":30.15,"c":30.54,"v":91767},{"d":"2018-06-21","o":30.45,"h":30.48,"l":30.18,"c":30.3,"v":81233},{"d":"2018-06-22","o":30.33,"h":30.87,"l":30.24,"c":30.54,"v":226033},{"d":"2018-06-25","o":30.3,"h":30.81,"l":30.24,"c":30.78,"v":64200},{"d":"2018-06-26","o":30.72,"h":30.87,"l":30.45,"c":30.72,"v":54533},{"d":"2018-06-27","o":30.78,"h":30.93,"l":30.6,"c":30.78,"v":66900},{"d":"2018-06-28","o":30.51,"h":30.81,"l":30.39,"c":30.72,"v":67733},{"d":"2018-06-29","o":30.75,"h":30.81,"l":30.54,"c":30.54,"v":56233},{"d":"2018-07-02","o":30.42,"h":30.75,"l":30.24,"c":30.75,"v":65133},{"d":"2018-07-03","o":30.78,"h":31.14,"l":30.72,"c":30.78,"v":37167},{"d":"2018-07-05","o":30.84,"h":30.99,"l":30.3,"c":30.54,"v":70733},{"d":"2018-07-06","o":30.51,"h":30.84,"l":30.51,"c":30.6,"v":36100},{"d":"2018-07-09","o":30.6,"h":30.66,"l":30.33,"c":30.39,"v":47200},{"d":"2018-07-10","o":30.39,"h":30.54,"l":30.3,"c":30.45,"v":31467},{"d":"2018-07-11","o":30.33,"h":30.69,"l":30.24,"c":30.54,"v":33100},{"d":"2018-07-12","o":30.6,"h":30.66,"l":30.18,"c":30.54,"v":21867},{"d":"2018-07-13","o":30.54,"h":30.63,"l":30.27,"c":30.39,"v":33567},{"d":"2018-07-16","o":30.36,"h":30.39,"l":29.97,"c":30.39,"v":32167},{"d":"2018-07-17","o":30.33,"h":30.81,"l":30.3,"c":30.69,"v":67967},{"d":"2018-07-18","o":30.72,"h":31.11,"l":30.57,"c":30.96,"v":72700},{"d":"2018-07-19","o":30.93,"h":31.26,"l":30.81,"c":31.23,"v":61733},{"d":"2018-07-20","o":31.23,"h":31.32,"l":30.99,"c":31.29,"v":43400},{"d":"2018-07-23","o":31.14,"h":31.47,"l":31.14,"c":31.44,"v":57233},{"d":"2018-07-24","o":31.5,"h":31.53,"l":31.2,"c":31.5,"v":46600},{"d":"2018-07-25","o":31.29,"h":31.62,"l":31.29,"c":31.59,"v":111367},{"d":"2018-07-26","o":31.65,"h":31.77,"l":31.08,"c":31.59,"v":90900},{"d":"2018-07-27","o":31.53,"h":31.65,"l":31.38,"c":31.5,"v":105200},{"d":"2018-07-30","o":31.38,"h":31.71,"l":31.26,"c":31.29,"v":44867},{"d":"2018-07-31","o":31.74,"h":31.77,"l":31.26,"c":31.47,"v":129000},{"d":"2018-08-01","o":31.41,"h":31.41,"l":30.9,"c":31.32,"v":44833},{"d":"2018-08-02","o":31.74,"h":33.54,"l":31.5,"c":33.51,"v":129900},{"d":"2018-08-03","o":31.74,"h":35.1,"l":31.5,"c":34.32,"v":161033},{"d":"2018-08-06","o":34.23,"h":34.8,"l":34.05,"c":34.56,"v":190467},{"d":"2018-08-07","o":34.74,"h":34.8,"l":34.53,"c":34.74,"v":208067},{"d":"2018-08-08","o":34.8,"h":34.8,"l":34.29,"c":34.74,"v":181367},{"d":"2018-08-09","o":34.74,"h":35.61,"l":34.74,"c":35.52,"v":146800},{"d":"2018-08-10","o":35.28,"h":35.73,"l":35.22,"c":35.52,"v":92633},{"d":"2018-08-13","o":35.55,"h":35.85,"l":35.37,"c":35.73,"v":97133},{"d":"2018-08-14","o":35.85,"h":36.06,"l":35.7,"c":35.91,"v":193800},{"d":"2018-08-15","o":35.91,"h":36.09,"l":35.76,"c":35.85,"v":83200},{"d":"2018-08-16","o":36.15,"h":36.15,"l":35.67,"c":35.91,"v":95733},{"d":"2018-08-17","o":35.94,"h":36,"l":35.76,"c":35.88,"v":117367},{"d":"2018-08-20","o":35.85,"h":36.09,"l":35.85,"c":36.03,"v":79300},{"d":"2018-08-21","o":35.85,"h":36.27,"l":35.85,"c":36.15,"v":76567},{"d":"2018-08-22","o":36.21,"h":36.21,"l":35.91,"c":36,"v":63367},{"d":"2018-08-23","o":35.97,"h":36.12,"l":35.88,"c":35.97,"v":47500},{"d":"2018-08-24","o":36.06,"h":36.06,"l":35.64,"c":35.88,"v":38067},{"d":"2018-08-27","o":35.88,"h":36,"l":35.67,"c":35.79,"v":43767},{"d":"2018-08-28","o":35.82,"h":35.88,"l":35.64,"c":35.76,"v":33467},{"d":"2018-08-29","o":35.85,"h":35.94,"l":35.7,"c":35.85,"v":29967},{"d":"2018-08-30","o":35.79,"h":35.94,"l":35.67,"c":35.91,"v":31900},{"d":"2018-08-31","o":35.88,"h":35.88,"l":35.52,"c":35.55,"v":32067},{"d":"2018-09-04","o":35.58,"h":35.61,"l":35.1,"c":35.22,"v":35467},{"d":"2018-09-05","o":35.16,"h":35.7,"l":35.04,"c":35.7,"v":55033},{"d":"2018-09-06","o":35.79,"h":36,"l":35.49,"c":35.88,"v":57333},{"d":"2018-09-07","o":35.82,"h":35.82,"l":35.13,"c":35.22,"v":37867},{"d":"2018-09-10","o":35.25,"h":35.85,"l":34.65,"c":35.01,"v":48600},{"d":"2018-09-11","o":34.98,"h":35.04,"l":34.77,"c":35.01,"v":28567},{"d":"2018-09-12","o":34.86,"h":35.1,"l":34.59,"c":35.07,"v":42900},{"d":"2018-09-13","o":35.19,"h":35.25,"l":34.83,"c":34.95,"v":38167},{"d":"2018-09-14","o":35.07,"h":35.07,"l":34.38,"c":34.41,"v":37467},{"d":"2018-09-17","o":34.35,"h":34.56,"l":34.29,"c":34.44,"v":47467},{"d":"2018-09-18","o":34.41,"h":34.41,"l":33.84,"c":33.84,"v":50767},{"d":"2018-09-19","o":33.81,"h":33.84,"l":33.36,"c":33.42,"v":66800},{"d":"2018-09-20","o":33.54,"h":33.6,"l":33.24,"c":33.51,"v":60600},{"d":"2018-09-21","o":33.45,"h":33.69,"l":33.27,"c":33.33,"v":108233},{"d":"2018-09-24","o":33.33,"h":33.42,"l":32.85,"c":33.15,"v":70633},{"d":"2018-09-25","o":33.18,"h":33.6,"l":33.03,"c":33.57,"v":76667},{"d":"2018-09-26","o":33.57,"h":33.57,"l":32.67,"c":32.82,"v":77700},{"d":"2018-09-27","o":32.4,"h":32.79,"l":32.4,"c":32.49,"v":61567},{"d":"2018-09-28","o":32.43,"h":33,"l":32.43,"c":32.94,"v":39167},{"d":"2018-10-01","o":33.15,"h":33.15,"l":32.61,"c":32.79,"v":36867},{"d":"2018-10-02","o":32.7,"h":32.82,"l":32.55,"c":32.61,"v":32933},{"d":"2018-10-03","o":32.64,"h":32.94,"l":32.58,"c":32.76,"v":45600},{"d":"2018-10-04","o":32.61,"h":32.61,"l":32.22,"c":32.34,"v":42133},{"d":"2018-10-05","o":32.31,"h":32.52,"l":32.22,"c":32.28,"v":32167},{"d":"2018-10-08","o":32.25,"h":32.64,"l":32.13,"c":32.55,"v":27433},{"d":"2018-10-09","o":32.82,"h":33.33,"l":32.73,"c":33.12,"v":54167},{"d":"2018-10-10","o":33.03,"h":33.45,"l":32.61,"c":32.64,"v":50933},{"d":"2018-10-11","o":32.58,"h":32.97,"l":32.31,"c":32.34,"v":38533},{"d":"2018-10-12","o":32.64,"h":32.64,"l":32.13,"c":32.28,"v":55033},{"d":"2018-10-15","o":32.16,"h":33,"l":32.16,"c":32.88,"v":54133},{"d":"2018-10-16","o":33.03,"h":33.78,"l":32.7,"c":33.78,"v":65333},{"d":"2018-10-17","o":33.66,"h":33.69,"l":33.3,"c":33.57,"v":32500},{"d":"2018-10-18","o":33.33,"h":33.57,"l":33.06,"c":33.12,"v":23533},{"d":"2018-10-19","o":33.03,"h":33.39,"l":32.7,"c":32.73,"v":62967},{"d":"2018-10-22","o":32.91,"h":33.3,"l":32.85,"c":33,"v":30733},{"d":"2018-10-23","o":32.67,"h":33.06,"l":32.28,"c":32.64,"v":78833},{"d":"2018-10-24","o":32.73,"h":33.24,"l":32.61,"c":33.06,"v":60233},{"d":"2018-10-25","o":33.12,"h":33.6,"l":33.12,"c":33.54,"v":53133},{"d":"2018-10-26","o":33.45,"h":33.69,"l":32.91,"c":33.3,"v":47633},{"d":"2018-10-29","o":33.24,"h":33.75,"l":33.15,"c":33.36,"v":44633},{"d":"2018-10-30","o":33.39,"h":34.14,"l":33.18,"c":34.08,"v":48600},{"d":"2018-10-31","o":33.6,"h":34.92,"l":33.6,"c":34.02,"v":159100},{"d":"2018-11-01","o":34.02,"h":34.02,"l":33.09,"c":33.36,"v":81067},{"d":"2018-11-02","o":33.51,"h":33.54,"l":33.06,"c":33.45,"v":41733},{"d":"2018-11-05","o":33.6,"h":33.81,"l":33.18,"c":33.3,"v":33900},{"d":"2018-11-06","o":33.42,"h":33.42,"l":32.88,"c":33.15,"v":29300},{"d":"2018-11-07","o":33.45,"h":33.45,"l":32.94,"c":33.3,"v":26167},{"d":"2018-11-08","o":33,"h":33.18,"l":32.82,"c":32.97,"v":22767},{"d":"2018-11-09","o":32.88,"h":33.09,"l":32.61,"c":32.82,"v":24767},{"d":"2018-11-12","o":32.85,"h":33.18,"l":32.64,"c":32.7,"v":34667},{"d":"2018-11-13","o":32.82,"h":33.06,"l":32.55,"c":32.73,"v":30367},{"d":"2018-11-14","o":32.97,"h":33,"l":32.28,"c":32.46,"v":21033},{"d":"2018-11-15","o":32.19,"h":32.97,"l":31.98,"c":32.79,"v":89433},{"d":"2018-11-16","o":32.58,"h":32.82,"l":32.4,"c":32.55,"v":39833},{"d":"2018-11-19","o":32.52,"h":32.76,"l":32.4,"c":32.52,"v":67367},{"d":"2018-11-20","o":32.4,"h":32.7,"l":32.34,"c":32.52,"v":84933},{"d":"2018-11-21","o":32.61,"h":32.67,"l":32.4,"c":32.43,"v":27100},{"d":"2018-11-23","o":32.4,"h":32.64,"l":32.4,"c":32.46,"v":23533},{"d":"2018-11-26","o":32.61,"h":32.64,"l":32.28,"c":32.43,"v":51933},{"d":"2018-11-27","o":32.49,"h":32.82,"l":32.31,"c":32.37,"v":47833},{"d":"2018-11-28","o":32.4,"h":33.81,"l":32.28,"c":33.75,"v":83933},{"d":"2018-11-29","o":33.57,"h":33.75,"l":33.21,"c":33.27,"v":15533},{"d":"2018-11-30","o":33.21,"h":33.51,"l":32.88,"c":33.51,"v":72033},{"d":"2018-12-03","o":33.51,"h":33.54,"l":32.97,"c":33.54,"v":50400},{"d":"2018-12-04","o":33.51,"h":33.54,"l":32.43,"c":32.49,"v":50533},{"d":"2018-12-06","o":32.22,"h":32.76,"l":32.01,"c":32.76,"v":38967},{"d":"2018-12-07","o":32.76,"h":32.97,"l":32.49,"c":32.67,"v":137667},{"d":"2018-12-10","o":32.82,"h":32.94,"l":32.34,"c":32.61,"v":57600},{"d":"2018-12-11","o":32.58,"h":33,"l":32.49,"c":32.76,"v":51600},{"d":"2018-12-12","o":32.97,"h":33.06,"l":32.43,"c":32.43,"v":37767},{"d":"2018-12-13","o":32.55,"h":32.85,"l":32.22,"c":32.58,"v":60033},{"d":"2018-12-14","o":32.61,"h":32.76,"l":32.01,"c":32.13,"v":65667},{"d":"2018-12-17","o":32.04,"h":32.58,"l":31.8,"c":32.55,"v":177033},{"d":"2018-12-18","o":32.64,"h":32.91,"l":31.92,"c":32.04,"v":58400},{"d":"2018-12-19","o":32.1,"h":32.37,"l":31.5,"c":31.53,"v":75000},{"d":"2018-12-20","o":31.56,"h":31.62,"l":30.12,"c":30.48,"v":70167},{"d":"2018-12-21","o":30.48,"h":31.05,"l":30.21,"c":30.24,"v":85967},{"d":"2018-12-24","o":30.06,"h":30.06,"l":29.16,"c":29.28,"v":34633},{"d":"2018-12-26","o":29.28,"h":30.57,"l":29.28,"c":30.51,"v":52733},{"d":"2018-12-27","o":30.09,"h":30.48,"l":29.61,"c":30.45,"v":57533},{"d":"2018-12-28","o":30.33,"h":30.42,"l":30,"c":30.06,"v":29500},{"d":"2018-12-31","o":30.3,"h":30.3,"l":29.82,"c":30.06,"v":77633},{"d":"2019-01-02","o":29.73,"h":30.57,"l":29.7,"c":30.54,"v":45467},{"d":"2019-01-03","o":30.42,"h":30.66,"l":29.91,"c":29.94,"v":51733},{"d":"2019-01-04","o":30.27,"h":30.69,"l":30.15,"c":30.45,"v":32533},{"d":"2019-01-07","o":30.36,"h":30.87,"l":30.33,"c":30.75,"v":75333},{"d":"2019-01-08","o":30.9,"h":31.32,"l":30.72,"c":30.93,"v":61533},{"d":"2019-01-09","o":30.99,"h":31.11,"l":30.75,"c":30.87,"v":44233},{"d":"2019-01-10","o":30.72,"h":30.93,"l":30.72,"c":30.81,"v":35233},{"d":"2019-01-11","o":30.69,"h":31.11,"l":30.69,"c":30.9,"v":27333},{"d":"2019-01-14","o":30.9,"h":31.38,"l":30.81,"c":30.87,"v":25400},{"d":"2019-01-15","o":30.81,"h":31.17,"l":30.66,"c":30.93,"v":45967},{"d":"2019-01-16","o":31.05,"h":31.2,"l":30.69,"c":30.93,"v":52133},{"d":"2019-01-17","o":30.93,"h":31.41,"l":30.72,"c":31.17,"v":103700},{"d":"2019-01-18","o":31.17,"h":31.41,"l":30.9,"c":31.14,"v":65600},{"d":"2019-01-22","o":30.96,"h":31.17,"l":30.42,"c":30.54,"v":33867},{"d":"2019-01-23","o":30.66,"h":30.9,"l":30.57,"c":30.84,"v":20433},{"d":"2019-01-24","o":30.87,"h":30.9,"l":30.63,"c":30.9,"v":30400},{"d":"2019-01-25","o":30.9,"h":31.11,"l":30.66,"c":30.96,"v":42067},{"d":"2019-01-28","o":30.78,"h":30.9,"l":30.27,"c":30.69,"v":31967},{"d":"2019-01-29","o":30.66,"h":31.38,"l":30.54,"c":31.29,"v":183633},{"d":"2019-01-30","o":31.41,"h":31.65,"l":31.29,"c":31.41,"v":31767},{"d":"2019-01-31","o":31.29,"h":31.71,"l":31.23,"c":31.71,"v":25300},{"d":"2019-02-01","o":31.68,"h":31.74,"l":31.23,"c":31.74,"v":20533},{"d":"2019-02-04","o":31.59,"h":31.8,"l":31.35,"c":31.59,"v":23133},{"d":"2019-02-05","o":31.56,"h":31.68,"l":31.38,"c":31.62,"v":43533},{"d":"2019-02-06","o":31.65,"h":32.73,"l":31.44,"c":32.67,"v":132700},{"d":"2019-02-07","o":32.4,"h":32.61,"l":32.04,"c":32.22,"v":21367},{"d":"2019-02-08","o":32.16,"h":32.34,"l":31.92,"c":32.31,"v":49633},{"d":"2019-02-11","o":32.4,"h":32.4,"l":31.77,"c":31.98,"v":26267},{"d":"2019-02-12","o":32.16,"h":32.37,"l":31.92,"c":32.25,"v":29800},{"d":"2019-02-13","o":32.28,"h":32.52,"l":31.95,"c":32.46,"v":30267},{"d":"2019-02-14","o":32.31,"h":32.34,"l":32.01,"c":32.16,"v":38367},{"d":"2019-02-15","o":32.4,"h":33,"l":32.19,"c":32.73,"v":52167},{"d":"2019-02-19","o":32.7,"h":32.76,"l":32.04,"c":32.19,"v":31767},{"d":"2019-02-20","o":32.13,"h":32.13,"l":31.86,"c":32.07,"v":39267},{"d":"2019-02-21","o":31.98,"h":32.52,"l":31.86,"c":32.52,"v":29000},{"d":"2019-02-22","o":32.64,"h":32.73,"l":32.37,"c":32.52,"v":24867},{"d":"2019-02-25","o":32.76,"h":32.97,"l":32.37,"c":32.76,"v":48567},{"d":"2019-02-26","o":32.7,"h":32.76,"l":32.46,"c":32.76,"v":17333},{"d":"2019-02-27","o":32.91,"h":32.91,"l":32.37,"c":32.73,"v":43833},{"d":"2019-02-28","o":32.58,"h":32.88,"l":32.55,"c":32.55,"v":41800},{"d":"2019-03-01","o":32.67,"h":32.85,"l":32.43,"c":32.46,"v":26067},{"d":"2019-03-04","o":32.46,"h":32.61,"l":31.74,"c":32.22,"v":60267},{"d":"2019-03-05","o":32.43,"h":32.58,"l":32.31,"c":32.4,"v":25000},{"d":"2019-03-06","o":32.94,"h":33.36,"l":32.49,"c":32.61,"v":58933},{"d":"2019-03-07","o":32.67,"h":32.88,"l":32.34,"c":32.34,"v":29333},{"d":"2019-03-08","o":32.22,"h":32.43,"l":31.89,"c":31.89,"v":35200},{"d":"2019-03-11","o":32.1,"h":32.61,"l":31.95,"c":32.58,"v":46900},{"d":"2019-03-12","o":32.7,"h":33.06,"l":32.7,"c":33.03,"v":75700},{"d":"2019-03-13","o":33.03,"h":33.36,"l":32.67,"c":32.82,"v":66300},{"d":"2019-03-14","o":32.73,"h":32.82,"l":32.16,"c":32.19,"v":43667},{"d":"2019-03-15","o":32.19,"h":32.34,"l":32.01,"c":32.01,"v":186867},{"d":"2019-03-18","o":31.95,"h":32.52,"l":31.95,"c":32.31,"v":41233},{"d":"2019-03-19","o":32.43,"h":32.52,"l":31.86,"c":32.01,"v":54767},{"d":"2019-03-20","o":32.04,"h":32.49,"l":31.8,"c":31.95,"v":53700},{"d":"2019-03-21","o":31.92,"h":32.46,"l":31.89,"c":32.1,"v":38767},{"d":"2019-03-22","o":31.98,"h":32.1,"l":31.41,"c":31.5,"v":48267},{"d":"2019-03-25","o":31.5,"h":31.83,"l":31.32,"c":31.62,"v":32633},{"d":"2019-03-26","o":31.8,"h":32.1,"l":31.65,"c":31.89,"v":167633},{"d":"2019-03-27","o":31.98,"h":32.16,"l":31.68,"c":31.92,"v":63733},{"d":"2019-03-28","o":31.74,"h":32.22,"l":31.56,"c":31.89,"v":81333},{"d":"2019-03-29","o":31.89,"h":32.07,"l":31.53,"c":31.89,"v":85433},{"d":"2019-04-01","o":31.92,"h":32.07,"l":31.65,"c":31.98,"v":52067},{"d":"2019-04-02","o":32.01,"h":32.04,"l":31.74,"c":31.8,"v":47633},{"d":"2019-04-03","o":31.77,"h":32.25,"l":31.71,"c":31.86,"v":45600},{"d":"2019-04-04","o":31.95,"h":32.25,"l":31.83,"c":32.25,"v":22000},{"d":"2019-04-05","o":32.37,"h":32.49,"l":31.95,"c":32.4,"v":46733},{"d":"2019-04-08","o":32.37,"h":32.46,"l":32.22,"c":32.28,"v":30833},{"d":"2019-04-09","o":32.16,"h":32.19,"l":31.92,"c":31.98,"v":18333},{"d":"2019-04-10","o":31.98,"h":32.28,"l":31.98,"c":32.22,"v":25833},{"d":"2019-04-11","o":32.37,"h":32.37,"l":31.95,"c":32.07,"v":33767},{"d":"2019-04-12","o":32.01,"h":32.13,"l":31.95,"c":32.13,"v":50333},{"d":"2019-04-15","o":31.98,"h":32.1,"l":31.95,"c":32.07,"v":29800},{"d":"2019-04-16","o":32.04,"h":32.19,"l":32.01,"c":32.07,"v":38133},{"d":"2019-04-17","o":32.1,"h":32.16,"l":31.95,"c":32.13,"v":38400},{"d":"2019-04-18","o":32.13,"h":32.34,"l":31.95,"c":32.07,"v":58967},{"d":"2019-04-22","o":32.07,"h":32.13,"l":31.95,"c":32.07,"v":39033},{"d":"2019-04-23","o":32.01,"h":32.37,"l":32.01,"c":32.28,"v":15767},{"d":"2019-04-24","o":32.19,"h":32.76,"l":32.19,"c":32.67,"v":30600},{"d":"2019-04-25","o":32.55,"h":32.55,"l":32.25,"c":32.49,"v":22233},{"d":"2019-04-26","o":32.7,"h":32.85,"l":32.55,"c":32.76,"v":31000},{"d":"2019-04-29","o":32.82,"h":32.91,"l":32.64,"c":32.73,"v":36633},{"d":"2019-04-30","o":32.61,"h":32.88,"l":32.49,"c":32.85,"v":55333},{"d":"2019-05-01","o":32.91,"h":33.3,"l":32.85,"c":33.12,"v":60833},{"d":"2019-05-02","o":33.3,"h":34.26,"l":33.27,"c":34.17,"v":114267},{"d":"2019-05-03","o":34.71,"h":34.89,"l":34.44,"c":34.53,"v":108700},{"d":"2019-05-06","o":34.29,"h":34.77,"l":34.11,"c":34.38,"v":59233},{"d":"2019-05-07","o":34.17,"h":34.44,"l":33.84,"c":34.08,"v":107867},{"d":"2019-05-08","o":34.11,"h":34.32,"l":33.96,"c":34.05,"v":37833},{"d":"2019-05-09","o":33.99,"h":34.14,"l":33.45,"c":33.9,"v":54100},{"d":"2019-05-10","o":33.75,"h":34.08,"l":33.63,"c":33.96,"v":20700},{"d":"2019-05-13","o":33.54,"h":33.75,"l":33.3,"c":33.54,"v":39100},{"d":"2019-05-14","o":33.54,"h":33.72,"l":33.45,"c":33.69,"v":39233},{"d":"2019-05-15","o":33.48,"h":33.87,"l":33.42,"c":33.72,"v":32300},{"d":"2019-05-16","o":33.84,"h":34.08,"l":33.75,"c":33.9,"v":25467},{"d":"2019-05-17","o":33.69,"h":33.84,"l":33.42,"c":33.54,"v":23967},{"d":"2019-05-20","o":33.66,"h":33.66,"l":33.24,"c":33.3,"v":18100},{"d":"2019-05-21","o":33.57,"h":33.57,"l":33.3,"c":33.45,"v":41333},{"d":"2019-05-22","o":33.42,"h":33.66,"l":33.24,"c":33.45,"v":21900},{"d":"2019-05-23","o":33.21,"h":33.57,"l":33.06,"c":33.42,"v":30767},{"d":"2019-05-24","o":33.6,"h":33.84,"l":33.48,"c":33.78,"v":24233},{"d":"2019-05-28","o":34.26,"h":34.26,"l":33.66,"c":33.81,"v":56633},{"d":"2019-05-29","o":33.75,"h":33.78,"l":33.36,"c":33.63,"v":38267},{"d":"2019-05-30","o":33.66,"h":33.66,"l":32.97,"c":33.21,"v":33467},{"d":"2019-05-31","o":32.85,"h":33.09,"l":32.7,"c":32.7,"v":47333},{"d":"2019-06-03","o":32.7,"h":33.21,"l":32.7,"c":33.18,"v":23667},{"d":"2019-06-04","o":33.42,"h":33.42,"l":33,"c":33.24,"v":22733},{"d":"2019-06-05","o":33.27,"h":33.27,"l":32.82,"c":33.03,"v":35533},{"d":"2019-06-06","o":33,"h":33.21,"l":32.7,"c":33.12,"v":20400},{"d":"2019-06-07","o":33.15,"h":33.27,"l":32.88,"c":32.97,"v":25300},{"d":"2019-06-10","o":33,"h":33.21,"l":32.88,"c":33,"v":28933},{"d":"2019-06-11","o":33.03,"h":33.18,"l":32.7,"c":33.03,"v":127633},{"d":"2019-06-12","o":33,"h":33.48,"l":33,"c":33.3,"v":34900},{"d":"2019-06-13","o":33.57,"h":33.63,"l":33.18,"c":33.57,"v":33167},{"d":"2019-06-14","o":33.69,"h":33.84,"l":33.48,"c":33.51,"v":27267},{"d":"2019-06-17","o":33.66,"h":33.81,"l":33.21,"c":33.36,"v":34900},{"d":"2019-06-18","o":33.45,"h":33.63,"l":33.15,"c":33.3,"v":49400},{"d":"2019-06-19","o":33.15,"h":33.33,"l":33.03,"c":33.33,"v":37200},{"d":"2019-06-20","o":33.75,"h":33.75,"l":33.36,"c":33.51,"v":34033},{"d":"2019-06-21","o":33.36,"h":33.63,"l":33.24,"c":33.24,"v":138600},{"d":"2019-06-24","o":33.27,"h":33.75,"l":33.27,"c":33.6,"v":38067},{"d":"2019-06-25","o":33.63,"h":33.87,"l":33.51,"c":33.51,"v":42533},{"d":"2019-06-26","o":33.66,"h":33.66,"l":33.24,"c":33.33,"v":51933},{"d":"2019-06-27","o":32.7,"h":33.06,"l":32.67,"c":33.06,"v":22933},{"d":"2019-06-28","o":33.03,"h":34.05,"l":33.03,"c":33.93,"v":133567},{"d":"2019-07-01","o":34.02,"h":34.08,"l":33.42,"c":33.66,"v":87933},{"d":"2019-07-02","o":33.6,"h":33.84,"l":33.42,"c":33.51,"v":36133},{"d":"2019-07-03","o":33.57,"h":33.96,"l":33.57,"c":33.87,"v":41433},{"d":"2019-07-05","o":33.78,"h":34.05,"l":33.66,"c":34.02,"v":35767},{"d":"2019-07-08","o":33.99,"h":34.35,"l":33.9,"c":34.14,"v":147067},{"d":"2019-07-09","o":34.11,"h":34.38,"l":34.02,"c":34.35,"v":48033},{"d":"2019-07-10","o":34.26,"h":34.74,"l":34.26,"c":34.35,"v":37300},{"d":"2019-07-11","o":34.35,"h":34.56,"l":34.2,"c":34.41,"v":90500},{"d":"2019-07-12","o":34.32,"h":34.62,"l":34.32,"c":34.56,"v":34533},{"d":"2019-07-15","o":34.56,"h":34.56,"l":34.32,"c":34.53,"v":21500},{"d":"2019-07-16","o":34.44,"h":34.77,"l":34.44,"c":34.68,"v":29333},{"d":"2019-07-17","o":34.77,"h":34.8,"l":34.35,"c":34.56,"v":43933},{"d":"2019-07-18","o":34.5,"h":34.5,"l":34.11,"c":34.29,"v":53033},{"d":"2019-07-19","o":34.23,"h":34.32,"l":33.93,"c":34.08,"v":31867},{"d":"2019-07-22","o":34.05,"h":34.23,"l":33.93,"c":34.2,"v":22200},{"d":"2019-07-23","o":34.26,"h":34.41,"l":34.08,"c":34.35,"v":23533},{"d":"2019-07-24","o":34.32,"h":34.47,"l":33.99,"c":34.29,"v":79533},{"d":"2019-07-25","o":34.35,"h":34.35,"l":33.96,"c":34.17,"v":25633},{"d":"2019-07-26","o":34.2,"h":34.2,"l":33.9,"c":34.02,"v":28400},{"d":"2019-07-29","o":33.96,"h":34.26,"l":33.81,"c":33.87,"v":99033},{"d":"2019-07-30","o":33.69,"h":33.99,"l":33.45,"c":33.81,"v":45700},{"d":"2019-07-31","o":34.14,"h":34.14,"l":33.57,"c":33.57,"v":91800},{"d":"2019-08-01","o":34.08,"h":34.47,"l":33.96,"c":33.96,"v":50900},{"d":"2019-08-02","o":33.87,"h":34.08,"l":33.69,"c":33.99,"v":31433},{"d":"2019-08-05","o":33.63,"h":34.02,"l":33.15,"c":33.42,"v":63433},{"d":"2019-08-06","o":33.42,"h":33.87,"l":33.21,"c":33.72,"v":142867},{"d":"2019-08-07","o":33.6,"h":34.2,"l":33.39,"c":33.99,"v":45867},{"d":"2019-08-08","o":34.14,"h":34.32,"l":34.02,"c":34.08,"v":135233},{"d":"2019-08-09","o":34.17,"h":34.26,"l":33.81,"c":34.2,"v":42933},{"d":"2019-08-12","o":34.14,"h":34.41,"l":33.84,"c":34.08,"v":29133},{"d":"2019-08-13","o":34.05,"h":34.14,"l":33.78,"c":34.02,"v":16000},{"d":"2019-08-14","o":33.75,"h":33.9,"l":33.24,"c":33.24,"v":56267},{"d":"2019-08-15","o":33.24,"h":33.81,"l":33.24,"c":33.6,"v":46967},{"d":"2019-08-16","o":33.72,"h":34.02,"l":33.72,"c":33.81,"v":20267},{"d":"2019-08-19","o":34.11,"h":34.17,"l":33.24,"c":34.08,"v":25267},{"d":"2019-08-20","o":34.08,"h":34.2,"l":33.96,"c":34.05,"v":20133},{"d":"2019-08-21","o":34.26,"h":34.26,"l":33.66,"c":33.87,"v":17833},{"d":"2019-08-22","o":33.87,"h":33.99,"l":33.63,"c":33.75,"v":24200},{"d":"2019-08-23","o":33.72,"h":33.9,"l":33.27,"c":33.33,"v":39400},{"d":"2019-08-26","o":33.45,"h":34.08,"l":33.42,"c":34.05,"v":29567},{"d":"2019-08-27","o":34.11,"h":34.11,"l":33.57,"c":33.75,"v":40367},{"d":"2019-08-28","o":33.87,"h":33.87,"l":33.45,"c":33.54,"v":29800},{"d":"2019-08-29","o":33.66,"h":33.75,"l":33.45,"c":33.66,"v":27667},{"d":"2019-08-30","o":33.72,"h":33.78,"l":33.57,"c":33.63,"v":28933},{"d":"2019-09-03","o":33.48,"h":33.81,"l":33.45,"c":33.78,"v":32167},{"d":"2019-09-04","o":33.99,"h":34.2,"l":33.81,"c":34.11,"v":35333},{"d":"2019-09-05","o":34.26,"h":34.29,"l":33.75,"c":33.84,"v":28667},{"d":"2019-09-06","o":33.87,"h":33.9,"l":33.6,"c":33.6,"v":32467},{"d":"2019-09-09","o":33.69,"h":34.23,"l":33.69,"c":34.14,"v":21233},{"d":"2019-09-10","o":34.11,"h":34.47,"l":34.11,"c":34.29,"v":26867},{"d":"2019-09-11","o":34.44,"h":34.5,"l":34.26,"c":34.41,"v":167433},{"d":"2019-09-12","o":34.44,"h":34.59,"l":34.29,"c":34.5,"v":43667},{"d":"2019-09-13","o":34.65,"h":34.77,"l":34.29,"c":34.59,"v":44333},{"d":"2019-09-16","o":34.56,"h":34.74,"l":34.35,"c":34.65,"v":30967},{"d":"2019-09-17","o":34.53,"h":34.74,"l":34.44,"c":34.71,"v":29667},{"d":"2019-09-18","o":35.01,"h":35.01,"l":34.56,"c":34.77,"v":34233},{"d":"2019-09-19","o":34.86,"h":35.1,"l":34.83,"c":34.86,"v":57033},{"d":"2019-09-20","o":35.04,"h":35.16,"l":34.8,"c":34.98,"v":69700},{"d":"2019-09-23","o":34.86,"h":35.04,"l":34.8,"c":34.95,"v":15767},{"d":"2019-09-24","o":34.8,"h":35.07,"l":34.5,"c":34.53,"v":38533},{"d":"2019-09-25","o":34.56,"h":34.86,"l":34.5,"c":34.83,"v":32667},{"d":"2019-09-26","o":35.1,"h":35.1,"l":34.68,"c":34.8,"v":49667},{"d":"2019-09-27","o":34.14,"h":34.47,"l":34.11,"c":34.2,"v":94700},{"d":"2019-09-30","o":34.2,"h":34.26,"l":34.05,"c":34.11,"v":29200},{"d":"2019-10-01","o":34.14,"h":34.2,"l":33.75,"c":33.87,"v":41667},{"d":"2019-10-02","o":33.78,"h":33.87,"l":33.57,"c":33.75,"v":42433},{"d":"2019-10-03","o":33.75,"h":33.9,"l":33.6,"c":33.6,"v":26800},{"d":"2019-10-04","o":33.6,"h":33.84,"l":33.54,"c":33.78,"v":31933},{"d":"2019-10-07","o":33.72,"h":34.05,"l":33.69,"c":33.72,"v":49767},{"d":"2019-10-08","o":33.66,"h":33.96,"l":33.57,"c":33.9,"v":52267},{"d":"2019-10-09","o":34.02,"h":34.02,"l":33.72,"c":33.84,"v":30600},{"d":"2019-10-10","o":33.9,"h":33.96,"l":33.72,"c":33.81,"v":24200},{"d":"2019-10-11","o":34.02,"h":34.23,"l":33.84,"c":33.93,"v":32767},{"d":"2019-10-14","o":33.72,"h":33.99,"l":33.66,"c":33.84,"v":24533},{"d":"2019-10-15","o":33.87,"h":34.08,"l":33.81,"c":33.96,"v":20133},{"d":"2019-10-16","o":33.87,"h":34.08,"l":33.87,"c":33.93,"v":20767},{"d":"2019-10-17","o":33.9,"h":34.14,"l":33.9,"c":34.08,"v":19333},{"d":"2019-10-18","o":33.93,"h":34.23,"l":33.93,"c":34.14,"v":19667},{"d":"2019-10-21","o":34.2,"h":34.38,"l":34.17,"c":34.32,"v":24067},{"d":"2019-10-22","o":34.35,"h":34.8,"l":34.35,"c":34.71,"v":41900},{"d":"2019-10-23","o":34.71,"h":34.77,"l":34.47,"c":34.77,"v":37167},{"d":"2019-10-24","o":34.74,"h":34.83,"l":34.53,"c":34.71,"v":32133},{"d":"2019-10-25","o":34.83,"h":34.83,"l":34.59,"c":34.71,"v":32600},{"d":"2019-10-28","o":34.59,"h":34.83,"l":34.59,"c":34.74,"v":33767},{"d":"2019-10-29","o":34.71,"h":34.86,"l":34.65,"c":34.8,"v":28000},{"d":"2019-10-30","o":34.62,"h":34.74,"l":33.93,"c":34.68,"v":35700},{"d":"2019-10-31","o":34.95,"h":35.7,"l":34.95,"c":35.28,"v":57433},{"d":"2019-11-01","o":35.4,"h":35.61,"l":34.89,"c":35.1,"v":72333},{"d":"2019-11-04","o":35.25,"h":35.4,"l":35.01,"c":35.19,"v":110567},{"d":"2019-11-05","o":35.31,"h":35.31,"l":34.92,"c":35.01,"v":30467},{"d":"2019-11-06","o":34.98,"h":35.25,"l":34.98,"c":35.1,"v":50533},{"d":"2019-11-07","o":35.22,"h":35.25,"l":35.01,"c":35.04,"v":31333},{"d":"2019-11-08","o":35.04,"h":35.28,"l":35.01,"c":35.07,"v":66600},{"d":"2019-11-11","o":35.01,"h":35.31,"l":35.01,"c":35.25,"v":50600},{"d":"2019-11-12","o":35.19,"h":35.43,"l":35.1,"c":35.16,"v":79533},{"d":"2019-11-13","o":35.07,"h":35.31,"l":35.07,"c":35.31,"v":33200},{"d":"2019-11-14","o":35.19,"h":35.43,"l":35.07,"c":35.25,"v":51233},{"d":"2019-11-15","o":35.34,"h":35.37,"l":34.77,"c":34.98,"v":70167},{"d":"2019-11-18","o":34.95,"h":35.34,"l":34.95,"c":35.19,"v":36500},{"d":"2019-11-19","o":35.22,"h":35.58,"l":35.13,"c":35.4,"v":40267},{"d":"2019-11-20","o":35.19,"h":35.85,"l":35.19,"c":35.64,"v":45333},{"d":"2019-11-21","o":35.73,"h":35.73,"l":35.25,"c":35.52,"v":71000},{"d":"2019-11-22","o":35.64,"h":35.67,"l":35.31,"c":35.49,"v":24133},{"d":"2019-11-25","o":35.7,"h":35.91,"l":35.37,"c":35.55,"v":65967},{"d":"2019-11-26","o":35.52,"h":35.88,"l":35.49,"c":35.7,"v":67733},{"d":"2019-11-27","o":35.67,"h":36.06,"l":35.67,"c":36.06,"v":28333},{"d":"2019-11-29","o":36,"h":36.18,"l":35.91,"c":36.12,"v":17400},{"d":"2019-12-02","o":36.24,"h":36.24,"l":35.79,"c":35.85,"v":46200},{"d":"2019-12-03","o":35.91,"h":35.91,"l":35.55,"c":35.85,"v":29333},{"d":"2019-12-04","o":35.88,"h":35.91,"l":35.73,"c":35.85,"v":30333},{"d":"2019-12-05","o":35.94,"h":35.94,"l":35.64,"c":35.7,"v":33633},{"d":"2019-12-06","o":35.76,"h":35.94,"l":35.67,"c":35.7,"v":66400},{"d":"2019-12-09","o":35.64,"h":35.82,"l":35.64,"c":35.7,"v":44900},{"d":"2019-12-10","o":35.64,"h":35.91,"l":35.64,"c":35.85,"v":46133},{"d":"2019-12-11","o":35.82,"h":35.82,"l":35.61,"c":35.64,"v":27900},{"d":"2019-12-12","o":35.85,"h":36.06,"l":35.7,"c":35.76,"v":64700},{"d":"2019-12-13","o":35.76,"h":35.91,"l":35.7,"c":35.88,"v":47433},{"d":"2019-12-16","o":35.97,"h":36,"l":35.76,"c":35.82,"v":55233},{"d":"2019-12-17","o":35.79,"h":35.97,"l":35.73,"c":35.85,"v":69000},{"d":"2019-12-18","o":35.94,"h":36,"l":35.73,"c":35.85,"v":87867},{"d":"2019-12-19","o":35.79,"h":36.03,"l":35.79,"c":36.03,"v":84033},{"d":"2019-12-20","o":35.85,"h":36.27,"l":35.82,"c":35.85,"v":130500},{"d":"2019-12-23","o":35.88,"h":36,"l":35.43,"c":35.82,"v":87900},{"d":"2019-12-24","o":35.82,"h":36.03,"l":35.82,"c":35.88,"v":30300},{"d":"2019-12-26","o":35.94,"h":36.27,"l":35.88,"c":35.94,"v":49833},{"d":"2019-12-27","o":35.94,"h":36.24,"l":35.85,"c":36.06,"v":66067},{"d":"2019-12-30","o":35.25,"h":35.58,"l":35.13,"c":35.16,"v":64767},{"d":"2019-12-31","o":35.04,"h":35.58,"l":35.04,"c":35.43,"v":45300},{"d":"2020-01-02","o":35.4,"h":35.46,"l":34.95,"c":35.16,"v":50733},{"d":"2020-01-03","o":34.95,"h":35.19,"l":34.95,"c":35.07,"v":31500},{"d":"2020-01-06","o":34.92,"h":35.22,"l":34.92,"c":35.01,"v":34767},{"d":"2020-01-07","o":34.98,"h":35.04,"l":34.8,"c":34.89,"v":27367},{"d":"2020-01-08","o":34.86,"h":35.07,"l":34.68,"c":34.95,"v":83300},{"d":"2020-01-09","o":34.86,"h":35.07,"l":34.71,"c":34.8,"v":38467},{"d":"2020-01-10","o":34.74,"h":35.28,"l":34.74,"c":35.25,"v":54300},{"d":"2020-01-13","o":35.25,"h":35.37,"l":35.16,"c":35.37,"v":30400},{"d":"2020-01-14","o":35.46,"h":35.46,"l":35.22,"c":35.37,"v":31733},{"d":"2020-01-15","o":35.37,"h":35.58,"l":35.37,"c":35.49,"v":31600},{"d":"2020-01-16","o":35.49,"h":35.82,"l":35.43,"c":35.73,"v":47500},{"d":"2020-01-17","o":35.82,"h":35.82,"l":35.43,"c":35.61,"v":32367},{"d":"2020-01-21","o":35.61,"h":35.7,"l":35.43,"c":35.52,"v":41867},{"d":"2020-01-22","o":35.61,"h":35.7,"l":35.55,"c":35.58,"v":52233},{"d":"2020-01-23","o":35.82,"h":36.72,"l":35.7,"c":36.54,"v":158267},{"d":"2020-01-24","o":36.72,"h":36.72,"l":36.18,"c":36.33,"v":58067},{"d":"2020-01-27","o":36.21,"h":36.57,"l":36.21,"c":36.33,"v":33567},{"d":"2020-01-28","o":36.48,"h":36.48,"l":36.27,"c":36.36,"v":41833},{"d":"2020-01-29","o":36.48,"h":36.87,"l":36.45,"c":36.57,"v":65633},{"d":"2020-01-30","o":36.39,"h":36.57,"l":36.33,"c":36.51,"v":23800},{"d":"2020-01-31","o":36.39,"h":36.48,"l":36.18,"c":36.24,"v":46233},{"d":"2020-02-03","o":36.3,"h":37.02,"l":36.3,"c":36.93,"v":93300},{"d":"2020-02-04","o":37.02,"h":37.29,"l":36.69,"c":36.75,"v":95500},{"d":"2020-02-05","o":36.6,"h":37.05,"l":36.6,"c":36.84,"v":65033},{"d":"2020-02-06","o":37.05,"h":37.32,"l":37.02,"c":37.02,"v":61967},{"d":"2020-02-07","o":36.99,"h":37.02,"l":36.66,"c":36.78,"v":62133},{"d":"2020-02-10","o":36.81,"h":36.87,"l":36.51,"c":36.66,"v":112600},{"d":"2020-02-11","o":36.72,"h":36.84,"l":36.39,"c":36.42,"v":109100},{"d":"2020-02-12","o":36.54,"h":36.96,"l":36.18,"c":36.93,"v":103733},{"d":"2020-02-13","o":36.99,"h":37.08,"l":36.96,"c":36.96,"v":97000},{"d":"2020-02-14","o":36.96,"h":37.08,"l":36.78,"c":36.99,"v":48567},{"d":"2020-02-18","o":36.99,"h":37.17,"l":36.84,"c":37.05,"v":28933},{"d":"2020-02-19","o":36.6,"h":37.47,"l":36.6,"c":37.44,"v":75600},{"d":"2020-02-20","o":37.35,"h":37.5,"l":37.32,"c":37.44,"v":61267},{"d":"2020-02-21","o":37.53,"h":37.53,"l":37.08,"c":37.38,"v":39100},{"d":"2020-02-24","o":37.2,"h":37.47,"l":36.87,"c":37.44,"v":162933},{"d":"2020-02-25","o":37.53,"h":37.53,"l":35.94,"c":36.24,"v":108633},{"d":"2020-02-26","o":36.45,"h":36.96,"l":36.18,"c":36.39,"v":69167},{"d":"2020-02-27","o":36.12,"h":36.12,"l":34.74,"c":34.77,"v":128967},{"d":"2020-02-28","o":34.02,"h":34.38,"l":33.18,"c":34.38,"v":191033},{"d":"2020-03-02","o":34.5,"h":35.67,"l":34.23,"c":35.61,"v":135800},{"d":"2020-03-03","o":35.49,"h":36.39,"l":34.71,"c":35.28,"v":81100},{"d":"2020-03-04","o":32.55,"h":34.44,"l":30.75,"c":33.81,"v":271967},{"d":"2020-03-05","o":33.36,"h":33.9,"l":33.18,"c":33.33,"v":102500},{"d":"2020-03-06","o":32.88,"h":32.97,"l":31.98,"c":32.79,"v":112767},{"d":"2020-03-09","o":30,"h":31.47,"l":29.34,"c":30.42,"v":110333},{"d":"2020-03-10","o":30.78,"h":31.47,"l":30,"c":31.17,"v":101800},{"d":"2020-03-11","o":31.02,"h":31.02,"l":28.92,"c":29.25,"v":118400},{"d":"2020-03-12","o":27.78,"h":27.9,"l":25.56,"c":25.92,"v":150300},{"d":"2020-03-13","o":27.18,"h":27.39,"l":24.18,"c":26.31,"v":143400},{"d":"2020-03-16","o":24.81,"h":24.81,"l":19.86,"c":19.89,"v":184867},{"d":"2020-03-17","o":20.01,"h":20.07,"l":13.77,"c":14.13,"v":242367},{"d":"2020-03-18","o":14.13,"h":14.16,"l":6.3,"c":7.5,"v":273400},{"d":"2020-03-19","o":8.1,"h":10.98,"l":7.95,"c":10.44,"v":262800},{"d":"2020-03-20","o":10.8,"h":12.3,"l":9.87,"c":9.99,"v":323567},{"d":"2020-03-23","o":10.5,"h":10.5,"l":8.25,"c":8.67,"v":175133},{"d":"2020-03-24","o":9,"h":9.75,"l":8.28,"c":8.4,"v":224500},{"d":"2020-03-25","o":4.5,"h":7.29,"l":3.69,"c":5.76,"v":711167},{"d":"2020-03-26","o":6.33,"h":10.95,"l":6.33,"c":7.86,"v":891667},{"d":"2020-03-27","o":8.64,"h":9.27,"l":7.8,"c":8.1,"v":775333},{"d":"2020-03-30","o":8.91,"h":9.9,"l":6.78,"c":7.62,"v":412400},{"d":"2020-03-31","o":8.1,"h":9.15,"l":7.8,"c":8.28,"v":337767},{"d":"2020-04-01","o":7.8,"h":7.8,"l":5.94,"c":6.3,"v":288800},{"d":"2020-04-02","o":6.24,"h":6.3,"l":4.8,"c":4.83,"v":307433},{"d":"2020-04-03","o":4.95,"h":5.01,"l":2.85,"c":3.18,"v":965200},{"d":"2020-04-06","o":4.05,"h":7.2,"l":3.6,"c":5.01,"v":2368700},{"d":"2020-04-07","o":5.52,"h":7.8,"l":5.52,"c":5.91,"v":1618933},{"d":"2020-04-08","o":6.51,"h":9.75,"l":6.51,"c":8.97,"v":2426100},{"d":"2020-04-09","o":12.06,"h":14.22,"l":9.03,"c":10.44,"v":2723133},{"d":"2020-04-13","o":10.35,"h":10.44,"l":7.77,"c":9.06,"v":962800},{"d":"2020-04-14","o":9.54,"h":10.65,"l":8.73,"c":9.18,"v":542867},{"d":"2020-04-15","o":8.7,"h":8.7,"l":7.95,"c":8.22,"v":367533},{"d":"2020-04-16","o":8.55,"h":8.55,"l":6.3,"c":7.11,"v":612933},{"d":"2020-04-17","o":7.83,"h":9.15,"l":7.83,"c":8.64,"v":1119467},{"d":"2020-04-20","o":7.95,"h":8.46,"l":7.53,"c":7.62,"v":483100},{"d":"2020-04-21","o":7.5,"h":7.86,"l":7.26,"c":7.71,"v":341733},{"d":"2020-04-22","o":8.22,"h":8.22,"l":7.02,"c":7.56,"v":399067},{"d":"2020-04-23","o":7.65,"h":8.13,"l":7.23,"c":7.26,"v":655533},{"d":"2020-04-24","o":7.53,"h":7.59,"l":6.45,"c":6.84,"v":421200},{"d":"2020-04-27","o":7.11,"h":7.41,"l":6.75,"c":7.14,"v":537367},{"d":"2020-04-28","o":7.5,"h":7.74,"l":7.05,"c":7.62,"v":817067},{"d":"2020-04-29","o":7.92,"h":9.15,"l":7.44,"c":8.7,"v":1180400},{"d":"2020-04-30","o":8.97,"h":9.75,"l":8.07,"c":8.88,"v":946033},{"d":"2020-05-01","o":8.4,"h":8.73,"l":7.74,"c":8.16,"v":491367},{"d":"2020-05-04","o":7.95,"h":8.22,"l":7.29,"c":8.1,"v":313200},{"d":"2020-05-05","o":8.28,"h":8.82,"l":7.77,"c":7.77,"v":353200},{"d":"2020-05-06","o":7.86,"h":8.25,"l":7.41,"c":7.62,"v":309700},{"d":"2020-05-07","o":7.83,"h":8.07,"l":7.65,"c":7.74,"v":399700},{"d":"2020-05-08","o":8.25,"h":8.25,"l":7.35,"c":7.62,"v":702433},{"d":"2020-05-11","o":7.44,"h":7.65,"l":6.99,"c":7.02,"v":450467},{"d":"2020-05-12","o":7.05,"h":7.11,"l":6.33,"c":6.54,"v":723533},{"d":"2020-05-13","o":6.48,"h":6.48,"l":5.61,"c":5.94,"v":617867},{"d":"2020-05-14","o":5.49,"h":6.45,"l":5.28,"c":6.42,"v":526633},{"d":"2020-05-15","o":6.18,"h":6.45,"l":5.94,"c":6.15,"v":309567},{"d":"2020-05-18","o":6.48,"h":6.75,"l":6.18,"c":6.57,"v":634167},{"d":"2020-05-19","o":6.57,"h":6.87,"l":6.12,"c":6.45,"v":421300},{"d":"2020-05-20","o":6.63,"h":6.75,"l":6.33,"c":6.45,"v":347767},{"d":"2020-05-21","o":6.45,"h":6.48,"l":6.18,"c":6.3,"v":272633},{"d":"2020-05-22","o":6.33,"h":6.36,"l":5.91,"c":6.15,"v":501233},{"d":"2020-05-26","o":6.63,"h":7.08,"l":6.24,"c":6.99,"v":618067},{"d":"2020-05-27","o":7.2,"h":7.5,"l":6.69,"c":6.87,"v":410167},{"d":"2020-05-28","o":6.9,"h":7.29,"l":6.54,"c":6.57,"v":408400},{"d":"2020-05-29","o":6.36,"h":6.51,"l":6,"c":6,"v":678033},{"d":"2020-06-01","o":6.09,"h":6.72,"l":6,"c":6.39,"v":530567},{"d":"2020-06-02","o":6.57,"h":6.84,"l":6.21,"c":6.21,"v":339800},{"d":"2020-06-03","o":6.3,"h":6.84,"l":6.3,"c":6.66,"v":612600},{"d":"2020-06-04","o":6.69,"h":8.19,"l":6.66,"c":7.77,"v":993900},{"d":"2020-06-05","o":9.72,"h":10.11,"l":8.28,"c":8.58,"v":1239833},{"d":"2020-06-08","o":9.45,"h":14.82,"l":9.45,"c":13.26,"v":2514967},{"d":"2020-06-09","o":12.36,"h":13.2,"l":10.62,"c":10.71,"v":1535700},{"d":"2020-06-10","o":11.22,"h":11.28,"l":8.43,"c":10.26,"v":1201533},{"d":"2020-06-11","o":9.24,"h":9.57,"l":7.71,"c":7.89,"v":1025933},{"d":"2020-06-12","o":9.03,"h":9.21,"l":7.89,"c":9.15,"v":864300},{"d":"2020-06-15","o":8.34,"h":9.39,"l":8.1,"c":9.03,"v":705133},{"d":"2020-06-16","o":9.84,"h":10.11,"l":9.03,"c":9.36,"v":505033},{"d":"2020-06-17","o":9.36,"h":9.39,"l":8.73,"c":8.94,"v":313867},{"d":"2020-06-18","o":8.79,"h":9.03,"l":8.4,"c":8.46,"v":402333},{"d":"2020-06-19","o":8.52,"h":8.64,"l":7.83,"c":7.95,"v":923900},{"d":"2020-06-22","o":8.01,"h":8.1,"l":7.26,"c":7.8,"v":500033},{"d":"2020-06-23","o":8.1,"h":8.1,"l":7.71,"c":8.07,"v":418367},{"d":"2020-06-24","o":7.8,"h":7.8,"l":7.2,"c":7.68,"v":675567},{"d":"2020-06-25","o":7.23,"h":8.07,"l":7.23,"c":8.04,"v":642300},{"d":"2020-06-26","o":7.86,"h":7.95,"l":7.29,"c":7.71,"v":1273667},{"d":"2020-06-29","o":7.65,"h":8.22,"l":7.2,"c":7.95,"v":322733},{"d":"2020-06-30","o":7.8,"h":8.25,"l":7.8,"c":7.95,"v":223433},{"d":"2020-07-01","o":7.86,"h":8.37,"l":7.44,"c":7.59,"v":403400},{"d":"2020-07-02","o":7.8,"h":7.86,"l":7.2,"c":7.23,"v":489367},{"d":"2020-07-06","o":7.5,"h":7.53,"l":6.78,"c":6.93,"v":498167},{"d":"2020-07-07","o":6.75,"h":7.17,"l":6.63,"c":6.66,"v":321067},{"d":"2020-07-08","o":6.6,"h":6.87,"l":6.45,"c":6.81,"v":305300},{"d":"2020-07-09","o":6.81,"h":6.96,"l":6.45,"c":6.75,"v":279633},{"d":"2020-07-10","o":6.6,"h":7.17,"l":6.6,"c":7.14,"v":335633},{"d":"2020-07-13","o":7.23,"h":7.38,"l":6.75,"c":6.75,"v":190867},{"d":"2020-07-14","o":6.66,"h":6.93,"l":6.54,"c":6.87,"v":242067},{"d":"2020-07-15","o":7.23,"h":7.89,"l":7.05,"c":7.83,"v":393133},{"d":"2020-07-16","o":7.68,"h":7.74,"l":7.26,"c":7.41,"v":267100},{"d":"2020-07-17","o":7.56,"h":7.56,"l":7.14,"c":7.26,"v":150800},{"d":"2020-07-20","o":7.17,"h":7.38,"l":6.9,"c":7.29,"v":187333},{"d":"2020-07-21","o":7.29,"h":7.65,"l":7.14,"c":7.14,"v":281833},{"d":"2020-07-22","o":7.2,"h":7.53,"l":7.2,"c":7.35,"v":131967},{"d":"2020-07-23","o":7.53,"h":7.53,"l":6.87,"c":6.99,"v":301200},{"d":"2020-07-24","o":6.9,"h":7.26,"l":6.9,"c":7.2,"v":251400},{"d":"2020-07-27","o":7.11,"h":7.17,"l":6.54,"c":6.75,"v":254767},{"d":"2020-07-28","o":6.81,"h":7.26,"l":6.75,"c":7.08,"v":194933},{"d":"2020-07-29","o":7.2,"h":7.2,"l":6.78,"c":6.84,"v":157500},{"d":"2020-07-30","o":6.75,"h":7.02,"l":6.63,"c":6.9,"v":113967},{"d":"2020-07-31","o":6.72,"h":6.9,"l":6.54,"c":6.69,"v":170833},{"d":"2020-08-03","o":7.56,"h":7.56,"l":6.81,"c":7.11,"v":491200},{"d":"2020-08-04","o":7.11,"h":7.56,"l":7.02,"c":7.5,"v":298367},{"d":"2020-08-05","o":7.44,"h":7.65,"l":7.17,"c":7.56,"v":249933},{"d":"2020-08-06","o":7.65,"h":8.04,"l":7.23,"c":7.32,"v":275867},{"d":"2020-08-07","o":7.29,"h":7.86,"l":7.17,"c":7.77,"v":363967},{"d":"2020-08-10","o":7.8,"h":8.04,"l":7.65,"c":7.86,"v":270033},{"d":"2020-08-11","o":8.07,"h":8.55,"l":7.92,"c":7.95,"v":425567},{"d":"2020-08-12","o":8.28,"h":8.28,"l":7.35,"c":7.47,"v":351767},{"d":"2020-08-13","o":7.44,"h":7.59,"l":7.2,"c":7.2,"v":178233},{"d":"2020-08-14","o":7.26,"h":7.74,"l":7.08,"c":7.44,"v":323767},{"d":"2020-08-17","o":7.5,"h":7.53,"l":6.99,"c":7.05,"v":236900},{"d":"2020-08-18","o":7.14,"h":7.26,"l":6.99,"c":7.08,"v":120300},{"d":"2020-08-19","o":7.14,"h":7.44,"l":7.08,"c":7.35,"v":170733},{"d":"2020-08-20","o":7.26,"h":7.59,"l":7.17,"c":7.44,"v":171033},{"d":"2020-08-21","o":7.53,"h":7.56,"l":7.05,"c":7.11,"v":287333},{"d":"2020-08-24","o":7.2,"h":7.59,"l":7.08,"c":7.53,"v":422667},{"d":"2020-08-25","o":7.56,"h":7.56,"l":7.2,"c":7.47,"v":123633},{"d":"2020-08-26","o":7.35,"h":7.53,"l":7.08,"c":7.11,"v":214000},{"d":"2020-08-27","o":7.05,"h":7.41,"l":7.05,"c":7.08,"v":135033},{"d":"2020-08-28","o":7.17,"h":7.17,"l":6.96,"c":7.05,"v":222567},{"d":"2020-08-31","o":7.02,"h":7.11,"l":6.87,"c":6.99,"v":183633},{"d":"2020-09-01","o":6.9,"h":7.11,"l":6.84,"c":6.93,"v":148000},{"d":"2020-09-02","o":6.9,"h":6.9,"l":6.66,"c":6.78,"v":174167},{"d":"2020-09-03","o":6.81,"h":7.14,"l":6.69,"c":6.75,"v":187967},{"d":"2020-09-04","o":6.87,"h":6.87,"l":6.48,"c":6.6,"v":222233},{"d":"2020-09-08","o":6.6,"h":6.87,"l":6.42,"c":6.87,"v":168000},{"d":"2020-09-09","o":6.96,"h":7.05,"l":6.6,"c":6.84,"v":239333},{"d":"2020-09-10","o":6.9,"h":6.9,"l":6.51,"c":6.54,"v":178533},{"d":"2020-09-11","o":6.63,"h":6.63,"l":6.33,"c":6.42,"v":188600},{"d":"2020-09-14","o":6.42,"h":6.66,"l":6.36,"c":6.42,"v":277367},{"d":"2020-09-15","o":6.54,"h":6.69,"l":6.39,"c":6.42,"v":226867},{"d":"2020-09-16","o":6.42,"h":6.42,"l":6.24,"c":6.27,"v":321733},{"d":"2020-09-17","o":6.18,"h":6.51,"l":6.12,"c":6.39,"v":200867},{"d":"2020-09-18","o":6.33,"h":6.51,"l":6.24,"c":6.3,"v":287900},{"d":"2020-09-21","o":6.21,"h":6.27,"l":5.88,"c":5.94,"v":362500},{"d":"2020-09-22","o":6.36,"h":6.36,"l":5.88,"c":6,"v":321467},{"d":"2020-09-23","o":6.03,"h":6.12,"l":5.52,"c":5.55,"v":288867},{"d":"2020-09-24","o":5.52,"h":5.79,"l":5.28,"c":5.73,"v":220367},{"d":"2020-09-25","o":5.64,"h":6.06,"l":5.61,"c":6.06,"v":157767},{"d":"2020-09-28","o":6.21,"h":6.54,"l":6.09,"c":6.51,"v":170333},{"d":"2020-09-29","o":6.57,"h":6.57,"l":6.06,"c":6.3,"v":148100},{"d":"2020-09-30","o":6.3,"h":6.54,"l":6.15,"c":6.27,"v":112433},{"d":"2020-10-01","o":6.3,"h":6.54,"l":6.12,"c":6.54,"v":141033},{"d":"2020-10-02","o":6.33,"h":6.72,"l":6.3,"c":6.69,"v":120467},{"d":"2020-10-05","o":6.75,"h":6.81,"l":6.57,"c":6.57,"v":68267},{"d":"2020-10-06","o":6.51,"h":6.87,"l":6.48,"c":6.57,"v":163433},{"d":"2020-10-07","o":6.72,"h":6.72,"l":6.51,"c":6.54,"v":55200},{"d":"2020-10-08","o":6.51,"h":6.72,"l":6.48,"c":6.48,"v":106367},{"d":"2020-10-09","o":6.48,"h":7.05,"l":6.27,"c":6.96,"v":281767},{"d":"2020-10-12","o":6.87,"h":6.99,"l":6.72,"c":6.87,"v":98100},{"d":"2020-10-13","o":6.75,"h":6.84,"l":6.66,"c":6.75,"v":55733},{"d":"2020-10-14","o":6.72,"h":6.99,"l":6.48,"c":6.51,"v":160867},{"d":"2020-10-15","o":6.51,"h":6.51,"l":6.33,"c":6.33,"v":120400},{"d":"2020-10-16","o":6.33,"h":6.42,"l":6.24,"c":6.27,"v":82633},{"d":"2020-10-19","o":6.27,"h":6.27,"l":6.03,"c":6.03,"v":146567},{"d":"2020-10-20","o":6.12,"h":6.21,"l":5.97,"c":6,"v":156767},{"d":"2020-10-21","o":6,"h":6.09,"l":5.88,"c":5.88,"v":147900},{"d":"2020-10-22","o":5.91,"h":6.06,"l":5.88,"c":6,"v":146867},{"d":"2020-10-23","o":6.03,"h":6.09,"l":5.94,"c":6.06,"v":237000},{"d":"2020-10-26","o":6.03,"h":6.06,"l":5.94,"c":6,"v":244833},{"d":"2020-10-27","o":5.94,"h":6.21,"l":5.91,"c":6,"v":151900},{"d":"2020-10-28","o":5.88,"h":5.91,"l":5.58,"c":5.61,"v":251933},{"d":"2020-10-29","o":5.67,"h":6.09,"l":5.52,"c":5.97,"v":205100},{"d":"2020-10-30","o":5.94,"h":6.09,"l":5.64,"c":5.64,"v":144400},{"d":"2020-11-02","o":5.7,"h":6.42,"l":5.7,"c":6.3,"v":250333},{"d":"2020-11-03","o":6.45,"h":6.66,"l":6.3,"c":6.6,"v":216067},{"d":"2020-11-04","o":6.6,"h":6.69,"l":6.24,"c":6.63,"v":182867},{"d":"2020-11-05","o":6.63,"h":7.08,"l":6.45,"c":6.48,"v":347600},{"d":"2020-11-06","o":6.54,"h":6.6,"l":6.3,"c":6.39,"v":259233},{"d":"2020-11-09","o":6.9,"h":7.41,"l":6.78,"c":7.23,"v":522167},{"d":"2020-11-10","o":7.5,"h":7.83,"l":7.23,"c":7.8,"v":543433},{"d":"2020-11-11","o":7.8,"h":7.8,"l":7.44,"c":7.62,"v":220800},{"d":"2020-11-12","o":7.38,"h":7.74,"l":7.26,"c":7.5,"v":207700},{"d":"2020-11-13","o":7.62,"h":8.61,"l":7.56,"c":8.28,"v":410333},{"d":"2020-11-16","o":8.85,"h":9.09,"l":8.28,"c":8.61,"v":536033},{"d":"2020-11-17","o":8.55,"h":9.9,"l":8.49,"c":9.84,"v":555067},{"d":"2020-11-18","o":9.9,"h":10.44,"l":9.87,"c":9.96,"v":355867},{"d":"2020-11-19","o":9.84,"h":9.84,"l":8.94,"c":9.18,"v":317933},{"d":"2020-11-20","o":9.6,"h":10.08,"l":9.48,"c":9.72,"v":255300},{"d":"2020-11-23","o":9.96,"h":11.61,"l":9.93,"c":10.98,"v":497200},{"d":"2020-11-24","o":11.58,"h":12.03,"l":10.8,"c":11.04,"v":405467},{"d":"2020-11-25","o":11.16,"h":11.31,"l":10.98,"c":10.98,"v":182733},{"d":"2020-11-27","o":11.01,"h":11.25,"l":10.89,"c":11.16,"v":69700},{"d":"2020-11-30","o":11.13,"h":11.25,"l":10.38,"c":10.44,"v":179767},{"d":"2020-12-01","o":10.74,"h":11.46,"l":10.68,"c":11.28,"v":236867},{"d":"2020-12-02","o":11.28,"h":11.61,"l":11.25,"c":11.58,"v":145467},{"d":"2020-12-03","o":11.61,"h":12.84,"l":11.58,"c":12.12,"v":403133},{"d":"2020-12-04","o":12.3,"h":12.75,"l":12,"c":12.39,"v":188500},{"d":"2020-12-07","o":12.33,"h":12.36,"l":11.76,"c":12.06,"v":138267},{"d":"2020-12-08","o":12,"h":12.33,"l":11.94,"c":12.21,"v":131367},{"d":"2020-12-09","o":12.45,"h":13.08,"l":11.94,"c":12.24,"v":214067},{"d":"2020-12-10","o":12.03,"h":12.27,"l":11.67,"c":11.82,"v":159833},{"d":"2020-12-11","o":11.67,"h":11.85,"l":11.46,"c":11.79,"v":120267},{"d":"2020-12-14","o":11.85,"h":12.18,"l":11.67,"c":11.88,"v":169533},{"d":"2020-12-15","o":11.79,"h":12.33,"l":11.64,"c":12.09,"v":109667},{"d":"2020-12-16","o":12.12,"h":12.24,"l":11.88,"c":11.97,"v":92767},{"d":"2020-12-17","o":11.97,"h":12.09,"l":11.88,"c":12,"v":131667},{"d":"2020-12-18","o":11.97,"h":12.18,"l":11.7,"c":11.7,"v":150633},{"d":"2020-12-21","o":11.49,"h":11.61,"l":10.95,"c":11.01,"v":295100},{"d":"2020-12-22","o":11.13,"h":11.31,"l":11.1,"c":11.19,"v":139533},{"d":"2020-12-23","o":11.19,"h":12.42,"l":11.19,"c":12.24,"v":295633},{"d":"2020-12-24","o":12.21,"h":12.42,"l":11.94,"c":12.12,"v":84733},{"d":"2020-12-28","o":12.09,"h":12.75,"l":12.06,"c":12.36,"v":138833},{"d":"2020-12-29","o":12.42,"h":12.54,"l":11.82,"c":11.91,"v":165100},{"d":"2020-12-30","o":11.94,"h":12.24,"l":11.85,"c":11.97,"v":121433},{"d":"2020-12-31","o":12,"h":12.18,"l":11.79,"c":11.97,"v":101200},{"d":"2021-01-04","o":12,"h":12.21,"l":11.28,"c":11.43,"v":203933},{"d":"2021-01-05","o":11.37,"h":11.64,"l":11.31,"c":11.55,"v":136200},{"d":"2021-01-06","o":11.55,"h":12.42,"l":11.55,"c":11.7,"v":168700},{"d":"2021-01-07","o":11.79,"h":12.12,"l":11.67,"c":11.82,"v":110167},{"d":"2021-01-08","o":12.09,"h":13.05,"l":11.58,"c":12.9,"v":335800},{"d":"2021-01-11","o":12.6,"h":13.05,"l":11.94,"c":12.09,"v":175067},{"d":"2021-01-12","o":12.18,"h":12.51,"l":11.85,"c":12.15,"v":131067},{"d":"2021-01-13","o":12.24,"h":12.57,"l":11.94,"c":12.18,"v":106300},{"d":"2021-01-14","o":12.27,"h":12.69,"l":12.27,"c":12.27,"v":171967},{"d":"2021-01-15","o":12.24,"h":12.51,"l":12.03,"c":12.03,"v":100233},{"d":"2021-01-19","o":12.36,"h":12.42,"l":11.94,"c":12.06,"v":131967},{"d":"2021-01-20","o":12.06,"h":12.27,"l":11.97,"c":12.06,"v":132367},{"d":"2021-01-21","o":12.06,"h":12.99,"l":11.97,"c":12.84,"v":240067},{"d":"2021-01-22","o":12.66,"h":12.81,"l":12.24,"c":12.63,"v":124067},{"d":"2021-01-25","o":12.45,"h":13.11,"l":12.24,"c":12.66,"v":163433},{"d":"2021-01-26","o":12.78,"h":13.89,"l":12.78,"c":13.26,"v":430167},{"d":"2021-01-27","o":13.02,"h":13.26,"l":11.94,"c":12.18,"v":244667},{"d":"2021-01-28","o":12.21,"h":12.78,"l":11.85,"c":12.21,"v":172367},{"d":"2021-01-29","o":12.15,"h":12.48,"l":11.67,"c":11.94,"v":235467},{"d":"2021-02-01","o":11.94,"h":12.12,"l":11.58,"c":11.88,"v":148000},{"d":"2021-02-02","o":12,"h":12.42,"l":12,"c":12.06,"v":106267},{"d":"2021-02-03","o":12.18,"h":12.57,"l":12.15,"c":12.21,"v":120567},{"d":"2021-02-04","o":12.15,"h":12.51,"l":11.67,"c":11.67,"v":260800},{"d":"2021-02-05","o":11.82,"h":12.03,"l":11.49,"c":11.94,"v":262733},{"d":"2021-02-08","o":11.79,"h":12.03,"l":11.73,"c":11.82,"v":187500},{"d":"2021-02-09","o":11.7,"h":12.3,"l":11.7,"c":11.91,"v":248200},{"d":"2021-02-10","o":12.09,"h":12.39,"l":12,"c":12.21,"v":146767},{"d":"2021-02-11","o":12.15,"h":12.45,"l":11.79,"c":12.06,"v":182067},{"d":"2021-02-12","o":12.06,"h":12.48,"l":12.06,"c":12.12,"v":173567},{"d":"2021-02-16","o":12.24,"h":13.29,"l":12.18,"c":13.02,"v":274067},{"d":"2021-02-17","o":12,"h":12.45,"l":11.5,"c":11.65,"v":236800},{"d":"2021-02-18","o":11.59,"h":11.59,"l":10.67,"c":10.91,"v":333300},{"d":"2021-02-19","o":11.09,"h":12.2,"l":11,"c":11.98,"v":166700},{"d":"2021-02-22","o":11.79,"h":12.96,"l":11.74,"c":12.6,"v":141000},{"d":"2021-02-23","o":12.87,"h":12.89,"l":12.07,"c":12.35,"v":123400},{"d":"2021-02-24","o":12.28,"h":13.19,"l":12.28,"c":13.19,"v":135500},{"d":"2021-02-25","o":13.29,"h":13.57,"l":12.31,"c":12.59,"v":129300},{"d":"2021-02-26","o":12.59,"h":13.57,"l":12.33,"c":13.02,"v":120900},{"d":"2021-03-01","o":13.25,"h":14,"l":13.25,"c":13.54,"v":79100},{"d":"2021-03-02","o":13.48,"h":14.07,"l":13.35,"c":13.71,"v":106000},{"d":"2021-03-03","o":13.85,"h":14.46,"l":13.85,"c":13.92,"v":108400},{"d":"2021-03-04","o":13.97,"h":14.49,"l":13.36,"c":13.46,"v":122400},{"d":"2021-03-05","o":14.1,"h":15.1,"l":13.8,"c":14.6,"v":203800},{"d":"2021-03-08","o":14.57,"h":15.46,"l":14.57,"c":15.22,"v":105000},{"d":"2021-03-09","o":15.5,"h":15.5,"l":14.86,"c":15.16,"v":79400},{"d":"2021-03-10","o":15.18,"h":16.11,"l":15.08,"c":15.82,"v":93200},{"d":"2021-03-11","o":16.05,"h":16.06,"l":15.35,"c":15.63,"v":66700},{"d":"2021-03-12","o":15.6,"h":16.38,"l":15.6,"c":15.93,"v":141200},{"d":"2021-03-15","o":16.1,"h":16.26,"l":15.69,"c":15.95,"v":50600},{"d":"2021-03-16","o":16,"h":16.32,"l":15.55,"c":15.68,"v":75000},{"d":"2021-03-17","o":15.75,"h":16.16,"l":15.53,"c":16.15,"v":67300},{"d":"2021-03-18","o":16.07,"h":16.07,"l":15.11,"c":15.47,"v":51800},{"d":"2021-03-19","o":15.24,"h":16.18,"l":15.24,"c":16.15,"v":142200},{"d":"2021-03-22","o":15.98,"h":16,"l":15.49,"c":15.66,"v":34300},{"d":"2021-03-23","o":15.8,"h":15.85,"l":15.12,"c":15.21,"v":62400},{"d":"2021-03-24","o":15.51,"h":16.2,"l":15.24,"c":15.24,"v":79200},{"d":"2021-03-25","o":15.31,"h":15.46,"l":14.52,"c":15.15,"v":69400},{"d":"2021-03-26","o":15.08,"h":15.42,"l":14.8,"c":15.26,"v":35800},{"d":"2021-03-29","o":15.35,"h":15.56,"l":14.92,"c":14.98,"v":44100},{"d":"2021-03-30","o":14.76,"h":15.18,"l":14.76,"c":15,"v":64000},{"d":"2021-03-31","o":14.99,"h":15.25,"l":14.5,"c":14.59,"v":191100},{"d":"2021-04-01","o":14.84,"h":15.37,"l":14.64,"c":15.22,"v":45300},{"d":"2021-04-05","o":15.19,"h":15.33,"l":14.91,"c":15.09,"v":37800},{"d":"2021-04-06","o":15.19,"h":15.62,"l":15.17,"c":15.61,"v":51900},{"d":"2021-04-07","o":15.78,"h":15.83,"l":15.5,"c":15.83,"v":64800},{"d":"2021-04-08","o":15.69,"h":15.84,"l":15.46,"c":15.65,"v":47300},{"d":"2021-04-09","o":15.56,"h":15.64,"l":15.32,"c":15.32,"v":17100},{"d":"2021-04-12","o":15.36,"h":15.72,"l":15.24,"c":15.54,"v":48600},{"d":"2021-04-13","o":15.44,"h":15.75,"l":15.32,"c":15.64,"v":83900},{"d":"2021-04-14","o":15.6,"h":15.87,"l":15.37,"c":15.49,"v":33400},{"d":"2021-04-15","o":15.42,"h":15.7,"l":15.11,"c":15.43,"v":42000},{"d":"2021-04-16","o":15.32,"h":15.61,"l":15.3,"c":15.45,"v":34300},{"d":"2021-04-19","o":15.31,"h":15.45,"l":15.05,"c":15.23,"v":38200},{"d":"2021-04-20","o":15.2,"h":15.38,"l":14.51,"c":14.88,"v":46800},{"d":"2021-04-21","o":14.73,"h":15.3,"l":14.73,"c":15.05,"v":39700},{"d":"2021-04-22","o":15,"h":15.53,"l":14.79,"c":14.93,"v":44300},{"d":"2021-04-23","o":14.81,"h":15.55,"l":14.81,"c":15.35,"v":45500},{"d":"2021-04-26","o":15.35,"h":15.7,"l":15.33,"c":15.61,"v":30500},{"d":"2021-04-27","o":15.49,"h":16,"l":15.49,"c":15.86,"v":35500},{"d":"2021-04-28","o":15.75,"h":15.93,"l":15.68,"c":15.82,"v":30300},{"d":"2021-04-29","o":16,"h":16,"l":15.39,"c":15.52,"v":22700},{"d":"2021-04-30","o":15.37,"h":15.49,"l":15.06,"c":15.18,"v":32600},{"d":"2021-05-03","o":15.31,"h":15.67,"l":15.06,"c":15.67,"v":46600},{"d":"2021-05-04","o":15.49,"h":15.78,"l":15.11,"c":15.35,"v":60300},{"d":"2021-05-05","o":15.27,"h":15.55,"l":15.08,"c":15.34,"v":23800},{"d":"2021-05-06","o":15.6,"h":15.71,"l":15.15,"c":15.43,"v":26900},{"d":"2021-05-07","o":15.38,"h":15.79,"l":15.21,"c":15.77,"v":48700},{"d":"2021-05-10","o":15.79,"h":15.9,"l":15.32,"c":15.51,"v":31000},{"d":"2021-05-11","o":15.32,"h":15.32,"l":14.51,"c":14.53,"v":85500},{"d":"2021-05-12","o":14.69,"h":14.69,"l":13.92,"c":14.1,"v":55400},{"d":"2021-05-13","o":14.01,"h":14.56,"l":13.99,"c":14.41,"v":84800},{"d":"2021-05-14","o":14.41,"h":14.58,"l":14.26,"c":14.33,"v":59200},{"d":"2021-05-17","o":14.4,"h":15.04,"l":14.08,"c":14.8,"v":79400},{"d":"2021-05-18","o":14.78,"h":15.92,"l":14.78,"c":15.54,"v":45400},{"d":"2021-05-19","o":15.35,"h":15.35,"l":15.09,"c":15.23,"v":26400},{"d":"2021-05-20","o":15.2,"h":15.63,"l":15.07,"c":15.63,"v":22600},{"d":"2021-05-21","o":15.59,"h":15.59,"l":15.3,"c":15.41,"v":53400},{"d":"2021-05-24","o":15.42,"h":15.85,"l":15.27,"c":15.62,"v":32500},{"d":"2021-05-25","o":15.65,"h":15.71,"l":15.43,"c":15.48,"v":30100},{"d":"2021-05-26","o":15.65,"h":15.65,"l":15.24,"c":15.48,"v":32500},{"d":"2021-05-27","o":15.3,"h":15.58,"l":15.21,"c":15.39,"v":52800},{"d":"2021-05-28","o":15.18,"h":15.71,"l":15.1,"c":15.42,"v":81800},{"d":"2021-06-01","o":15.44,"h":16.37,"l":15.44,"c":16.37,"v":83800},{"d":"2021-06-02","o":16.41,"h":16.41,"l":15.88,"c":16.31,"v":43200},{"d":"2021-06-03","o":16.09,"h":16.3,"l":15.96,"c":16.29,"v":37500},{"d":"2021-06-04","o":16.27,"h":16.7,"l":16.15,"c":16.54,"v":40600},{"d":"2021-06-07","o":16.3,"h":17.59,"l":16.18,"c":17.5,"v":64200},{"d":"2021-06-08","o":17.7,"h":18.43,"l":17.69,"c":18.24,"v":54300},{"d":"2021-06-09","o":18.23,"h":18.4,"l":17.86,"c":17.97,"v":28100},{"d":"2021-06-10","o":17.97,"h":17.97,"l":17.57,"c":17.57,"v":30000},{"d":"2021-06-11","o":17.55,"h":17.86,"l":17.29,"c":17.49,"v":42800},{"d":"2021-06-14","o":17.49,"h":17.7,"l":16.99,"c":17.61,"v":81600},{"d":"2021-06-15","o":17.39,"h":17.71,"l":17.09,"c":17.49,"v":35500},{"d":"2021-06-16","o":17.32,"h":17.53,"l":17.12,"c":17.23,"v":74300},{"d":"2021-06-17","o":17.27,"h":17.54,"l":16.7,"c":16.87,"v":84900},{"d":"2021-06-18","o":16.7,"h":17.08,"l":16.36,"c":17.02,"v":116200},{"d":"2021-06-21","o":17.23,"h":17.43,"l":16.98,"c":17,"v":65700},{"d":"2021-06-22","o":17,"h":17.62,"l":16.71,"c":17.39,"v":96100},{"d":"2021-06-23","o":17.43,"h":17.62,"l":17.17,"c":17.33,"v":18600},{"d":"2021-06-24","o":17.37,"h":17.39,"l":17.06,"c":17.3,"v":21200},{"d":"2021-06-25","o":17.3,"h":17.31,"l":16.94,"c":16.94,"v":29700},{"d":"2021-06-28","o":16.78,"h":16.9,"l":16.3,"c":16.56,"v":43400},{"d":"2021-06-29","o":16.49,"h":17.19,"l":16.49,"c":16.65,"v":45700},{"d":"2021-06-30","o":16.47,"h":16.54,"l":15.77,"c":16.06,"v":43200},{"d":"2021-07-01","o":16.11,"h":17.13,"l":16.11,"c":17,"v":43000},{"d":"2021-07-02","o":16.73,"h":16.89,"l":16.11,"c":16.11,"v":57700},{"d":"2021-07-06","o":16.11,"h":16.79,"l":15.85,"c":16.78,"v":47700},{"d":"2021-07-07","o":16.78,"h":16.86,"l":16.34,"c":16.45,"v":40000},{"d":"2021-07-08","o":16.22,"h":16.6,"l":15.98,"c":16.07,"v":18900},{"d":"2021-07-09","o":16.2,"h":16.67,"l":15.88,"c":16.64,"v":32000},{"d":"2021-07-12","o":16.6,"h":16.98,"l":16.32,"c":16.6,"v":31900},{"d":"2021-07-13","o":16.57,"h":16.67,"l":15.75,"c":15.98,"v":47700},{"d":"2021-07-14","o":16.01,"h":16.48,"l":15.96,"c":16.05,"v":34300},{"d":"2021-07-15","o":16.05,"h":16.43,"l":15.93,"c":16.38,"v":34300},{"d":"2021-07-16","o":16.3,"h":16.45,"l":16.2,"c":16.22,"v":21600},{"d":"2021-07-19","o":16.02,"h":16.02,"l":15.51,"c":15.86,"v":74700},{"d":"2021-07-20","o":15.9,"h":16.52,"l":15.9,"c":16.36,"v":42400},{"d":"2021-07-21","o":16.36,"h":16.76,"l":16.36,"c":16.65,"v":33000},{"d":"2021-07-22","o":16.59,"h":16.59,"l":16.09,"c":16.35,"v":21300},{"d":"2021-07-23","o":16.4,"h":16.72,"l":16.39,"c":16.59,"v":123500},{"d":"2021-07-26","o":16.6,"h":16.72,"l":16.5,"c":16.63,"v":46100},{"d":"2021-07-27","o":16.63,"h":16.69,"l":16.41,"c":16.68,"v":50500},{"d":"2021-07-28","o":16.69,"h":16.95,"l":16.58,"c":16.75,"v":32200},{"d":"2021-07-29","o":16.95,"h":17.76,"l":16.89,"c":17.48,"v":128000},{"d":"2021-07-30","o":17.55,"h":17.67,"l":17.24,"c":17.5,"v":131300},{"d":"2021-08-02","o":17.75,"h":17.89,"l":17.41,"c":17.75,"v":64600},{"d":"2021-08-03","o":17.61,"h":18.08,"l":17.46,"c":18.07,"v":101700},{"d":"2021-08-04","o":18.1,"h":18.25,"l":17.8,"c":18.25,"v":67700},{"d":"2021-08-05","o":18.13,"h":18.43,"l":17.43,"c":17.67,"v":55500},{"d":"2021-08-06","o":17.69,"h":17.8,"l":17.3,"c":17.46,"v":24100},{"d":"2021-08-09","o":17.4,"h":17.45,"l":16.88,"c":17.09,"v":47200},{"d":"2021-08-10","o":17.08,"h":17.11,"l":16.87,"c":16.99,"v":18600},{"d":"2021-08-11","o":17.03,"h":17.03,"l":16.7,"c":16.79,"v":21700},{"d":"2021-08-12","o":16.84,"h":17.14,"l":16.74,"c":16.78,"v":19500},{"d":"2021-08-13","o":17.01,"h":17.01,"l":16.76,"c":16.8,"v":11000},{"d":"2021-08-16","o":16.56,"h":16.79,"l":16.16,"c":16.42,"v":30100},{"d":"2021-08-17","o":16.47,"h":16.78,"l":16.26,"c":16.66,"v":25900},{"d":"2021-08-18","o":16.5,"h":16.8,"l":16.31,"c":16.41,"v":33300},{"d":"2021-08-19","o":16.45,"h":16.53,"l":15.92,"c":16.53,"v":33300},{"d":"2021-08-20","o":16.34,"h":17.1,"l":16.15,"c":16.94,"v":47000},{"d":"2021-08-23","o":17.2,"h":17.2,"l":16.7,"c":16.76,"v":18300},{"d":"2021-08-24","o":16.96,"h":17.03,"l":16.79,"c":16.94,"v":16100},{"d":"2021-08-25","o":16.82,"h":16.89,"l":16.55,"c":16.6,"v":25700},{"d":"2021-08-26","o":16.58,"h":16.92,"l":16.05,"c":16.22,"v":65300},{"d":"2021-08-27","o":16.14,"h":16.56,"l":16.14,"c":16.37,"v":18300},{"d":"2021-08-30","o":16.58,"h":16.73,"l":16.34,"c":16.54,"v":23700},{"d":"2021-08-31","o":16.61,"h":16.97,"l":16.51,"c":16.82,"v":28900},{"d":"2021-09-01","o":16.77,"h":16.85,"l":16.5,"c":16.51,"v":20800},{"d":"2021-09-02","o":16.48,"h":16.85,"l":16.33,"c":16.77,"v":31200},{"d":"2021-09-03","o":16.75,"h":16.75,"l":16.4,"c":16.4,"v":19200},{"d":"2021-09-07","o":16.28,"h":16.6,"l":16.07,"c":16.4,"v":34200},{"d":"2021-09-08","o":16.31,"h":16.37,"l":16.09,"c":16.13,"v":9900},{"d":"2021-09-09","o":16.05,"h":16.21,"l":15.7,"c":15.76,"v":40100},{"d":"2021-09-10","o":15.81,"h":16.02,"l":15.62,"c":15.85,"v":42400},{"d":"2021-09-13","o":15.86,"h":16.06,"l":15.7,"c":15.89,"v":22600},{"d":"2021-09-14","o":16,"h":16.08,"l":15.91,"c":16.02,"v":15300},{"d":"2021-09-15","o":15.93,"h":16,"l":15.8,"c":15.83,"v":21000},{"d":"2021-09-16","o":15.8,"h":16.07,"l":15.8,"c":16.02,"v":24900},{"d":"2021-09-17","o":15.91,"h":15.97,"l":15.72,"c":15.72,"v":110700},{"d":"2021-09-20","o":15.7,"h":15.88,"l":15.65,"c":15.82,"v":57700},{"d":"2021-09-21","o":15.75,"h":15.98,"l":15.75,"c":15.77,"v":25300},{"d":"2021-09-22","o":15.8,"h":16,"l":15.7,"c":15.75,"v":73400},{"d":"2021-09-23","o":15.8,"h":15.9,"l":15.7,"c":15.75,"v":31900},{"d":"2021-09-24","o":15.73,"h":16.2,"l":15.66,"c":16.07,"v":32300},{"d":"2021-09-27","o":16.15,"h":16.35,"l":16.15,"c":16.21,"v":18400},{"d":"2021-09-28","o":16.2,"h":16.31,"l":16,"c":16,"v":21300},{"d":"2021-09-29","o":16,"h":16.24,"l":15.87,"c":16.11,"v":14900},{"d":"2021-09-30","o":15.84,"h":16.23,"l":15.84,"c":16.17,"v":13800},{"d":"2021-10-01","o":16.17,"h":16.45,"l":15.99,"c":16.41,"v":23100},{"d":"2021-10-04","o":16.27,"h":16.3,"l":15.82,"c":15.86,"v":18600},{"d":"2021-10-05","o":16.06,"h":16.2,"l":15.82,"c":16.15,"v":28500},{"d":"2021-10-06","o":15.93,"h":16.01,"l":15.83,"c":15.94,"v":18200},{"d":"2021-10-07","o":15.95,"h":16.03,"l":15.63,"c":15.85,"v":22800},{"d":"2021-10-08","o":15.82,"h":15.9,"l":15.75,"c":15.77,"v":16900},{"d":"2021-10-11","o":15.75,"h":15.87,"l":15.75,"c":15.8,"v":13100},{"d":"2021-10-12","o":15.89,"h":15.89,"l":15.77,"c":15.81,"v":14500},{"d":"2021-10-13","o":15.82,"h":15.9,"l":15.66,"c":15.87,"v":27300},{"d":"2021-10-14","o":15.91,"h":15.94,"l":15.6,"c":15.62,"v":55900},{"d":"2021-10-15","o":15.6,"h":16.18,"l":15.6,"c":15.71,"v":41100},{"d":"2021-10-18","o":15.71,"h":15.85,"l":15.63,"c":15.67,"v":25900},{"d":"2021-10-19","o":15.65,"h":15.89,"l":15.65,"c":15.72,"v":17500},{"d":"2021-10-20","o":15.67,"h":15.91,"l":15.67,"c":15.91,"v":49100},{"d":"2021-10-21","o":15.9,"h":16.03,"l":15.83,"c":15.98,"v":9100},{"d":"2021-10-22","o":15.9,"h":15.9,"l":15.66,"c":15.71,"v":25600},{"d":"2021-10-25","o":15.65,"h":16.02,"l":15.65,"c":15.91,"v":31100},{"d":"2021-10-26","o":15.88,"h":15.99,"l":15.73,"c":15.98,"v":17600},{"d":"2021-10-27","o":15.84,"h":15.99,"l":15.8,"c":15.84,"v":12500},{"d":"2021-10-28","o":15.77,"h":15.99,"l":15.74,"c":15.84,"v":14300},{"d":"2021-10-29","o":15.75,"h":15.97,"l":15.61,"c":15.7,"v":15400},{"d":"2021-11-01","o":15.66,"h":15.87,"l":15.66,"c":15.75,"v":10300},{"d":"2021-11-02","o":15.72,"h":15.79,"l":15.56,"c":15.68,"v":38100},{"d":"2021-11-03","o":15.92,"h":15.92,"l":15.63,"c":15.67,"v":37600},{"d":"2021-11-04","o":15.7,"h":15.84,"l":15.56,"c":15.84,"v":27500},{"d":"2021-11-05","o":15.62,"h":15.76,"l":14.29,"c":14.86,"v":155800},{"d":"2021-11-08","o":14.6,"h":15.28,"l":14.6,"c":15.09,"v":50800},{"d":"2021-11-09","o":15.08,"h":15.12,"l":14.72,"c":15.05,"v":35400},{"d":"2021-11-10","o":15.03,"h":15.14,"l":14.86,"c":15.01,"v":42200},{"d":"2021-11-11","o":15,"h":15.29,"l":14.92,"c":15.1,"v":26600},{"d":"2021-11-12","o":15.06,"h":15.12,"l":14.89,"c":14.98,"v":44100},{"d":"2021-11-15","o":14.91,"h":15.15,"l":14.88,"c":14.99,"v":37000},{"d":"2021-11-16","o":15,"h":15,"l":14.75,"c":14.76,"v":21000},{"d":"2021-11-17","o":14.66,"h":14.88,"l":14.6,"c":14.72,"v":46500},{"d":"2021-11-18","o":14.7,"h":14.82,"l":14.65,"c":14.8,"v":17500},{"d":"2021-11-19","o":14.69,"h":14.75,"l":14.64,"c":14.65,"v":38900},{"d":"2021-11-22","o":14.5,"h":14.75,"l":14.44,"c":14.7,"v":29400},{"d":"2021-11-23","o":14.62,"h":14.7,"l":13.99,"c":14.07,"v":60100},{"d":"2021-11-24","o":14.1,"h":14.46,"l":14.08,"c":14.26,"v":30500},{"d":"2021-11-26","o":14.15,"h":14.35,"l":13.91,"c":14.35,"v":36500},{"d":"2021-11-29","o":14.26,"h":14.4,"l":13.95,"c":14.05,"v":57100},{"d":"2021-11-30","o":14.05,"h":14.06,"l":13.89,"c":13.92,"v":74700},{"d":"2021-12-01","o":14,"h":14.09,"l":13.74,"c":13.91,"v":82500},{"d":"2021-12-02","o":13.91,"h":14.05,"l":13.5,"c":13.63,"v":67700},{"d":"2021-12-03","o":13.63,"h":13.87,"l":13.6,"c":13.6,"v":57800},{"d":"2021-12-06","o":13.6,"h":13.84,"l":13.6,"c":13.67,"v":95200},{"d":"2021-12-07","o":13.6,"h":13.78,"l":13.55,"c":13.55,"v":51900},{"d":"2021-12-08","o":13.53,"h":13.78,"l":13.5,"c":13.72,"v":53700},{"d":"2021-12-09","o":13.79,"h":13.79,"l":13.55,"c":13.55,"v":61000},{"d":"2021-12-10","o":13.5,"h":13.52,"l":13.42,"c":13.47,"v":33300},{"d":"2021-12-13","o":13.4,"h":13.4,"l":12.42,"c":12.43,"v":93100},{"d":"2021-12-14","o":12.6,"h":13.07,"l":12.54,"c":12.59,"v":86500},{"d":"2021-12-15","o":12.5,"h":12.88,"l":12.38,"c":12.51,"v":66200},{"d":"2021-12-16","o":12.51,"h":12.67,"l":12.33,"c":12.35,"v":68700},{"d":"2021-12-17","o":12.27,"h":12.36,"l":12.11,"c":12.26,"v":72700},{"d":"2021-12-20","o":12.05,"h":12.31,"l":11.73,"c":12.12,"v":96900},{"d":"2021-12-21","o":12.07,"h":12.54,"l":12,"c":12.33,"v":60400},{"d":"2021-12-22","o":12.15,"h":12.5,"l":12.15,"c":12.2,"v":84900},{"d":"2021-12-23","o":12.04,"h":12.63,"l":12.04,"c":12.39,"v":86600},{"d":"2021-12-27","o":12.34,"h":12.4,"l":12.27,"c":12.29,"v":56500},{"d":"2021-12-28","o":12.26,"h":12.34,"l":12.13,"c":12.15,"v":68600},{"d":"2021-12-29","o":12.11,"h":12.57,"l":12.11,"c":12.5,"v":45300},{"d":"2021-12-30","o":12.42,"h":12.77,"l":12.42,"c":12.7,"v":58100},{"d":"2021-12-31","o":12.58,"h":12.72,"l":12.47,"c":12.47,"v":20200},{"d":"2022-01-03","o":12.46,"h":12.85,"l":12.36,"c":12.59,"v":26300},{"d":"2022-01-04","o":12.46,"h":12.7,"l":12.44,"c":12.44,"v":32500},{"d":"2022-01-05","o":12.37,"h":12.62,"l":12.3,"c":12.34,"v":37300},{"d":"2022-01-06","o":12.34,"h":12.61,"l":12.34,"c":12.44,"v":25600},{"d":"2022-01-07","o":12.43,"h":12.49,"l":12.34,"c":12.39,"v":16200},{"d":"2022-01-10","o":12.36,"h":12.43,"l":12.36,"c":12.4,"v":39600},{"d":"2022-01-11","o":12.39,"h":12.63,"l":12.39,"c":12.61,"v":15300},{"d":"2022-01-12","o":12.49,"h":12.78,"l":12.49,"c":12.76,"v":30500},{"d":"2022-01-13","o":12.98,"h":13.29,"l":12.95,"c":13.26,"v":45300},{"d":"2022-01-14","o":13.25,"h":13.27,"l":13.06,"c":13.25,"v":48500},{"d":"2022-01-18","o":13.2,"h":13.28,"l":12.66,"c":12.78,"v":35200},{"d":"2022-01-19","o":12.88,"h":12.88,"l":12.55,"c":12.69,"v":22000},{"d":"2022-01-20","o":12.83,"h":12.83,"l":12.55,"c":12.58,"v":21900},{"d":"2022-01-21","o":12.48,"h":12.68,"l":12.17,"c":12.17,"v":52400},{"d":"2022-01-24","o":12,"h":12.16,"l":11.63,"c":12.03,"v":87900},{"d":"2022-01-25","o":12,"h":12.06,"l":11.81,"c":12.02,"v":43300},{"d":"2022-01-26","o":12.06,"h":12.29,"l":11.95,"c":11.97,"v":43000},{"d":"2022-01-27","o":12.05,"h":12.05,"l":11.71,"c":11.76,"v":23000},{"d":"2022-01-28","o":11.93,"h":11.93,"l":11.52,"c":11.74,"v":36300},{"d":"2022-01-31","o":11.77,"h":12.15,"l":11.71,"c":12.12,"v":23700},{"d":"2022-02-01","o":12.22,"h":12.23,"l":12.01,"c":12.13,"v":20700},{"d":"2022-02-02","o":12.08,"h":12.28,"l":11.95,"c":12.19,"v":17600},{"d":"2022-02-03","o":12.19,"h":12.27,"l":12.18,"c":12.24,"v":26300},{"d":"2022-02-04","o":12.18,"h":12.24,"l":12.15,"c":12.18,"v":20700},{"d":"2022-02-07","o":12.16,"h":12.3,"l":12.16,"c":12.26,"v":18100},{"d":"2022-02-08","o":12.3,"h":12.36,"l":12.18,"c":12.24,"v":16500},{"d":"2022-02-09","o":12.32,"h":12.32,"l":12.1,"c":12.31,"v":23200},{"d":"2022-02-10","o":12.3,"h":12.36,"l":12.14,"c":12.2,"v":19200},{"d":"2022-02-11","o":12.16,"h":12.32,"l":12.1,"c":12.11,"v":20100},{"d":"2022-02-14","o":12.1,"h":12.1,"l":11.92,"c":11.92,"v":23000},{"d":"2022-02-15","o":12,"h":12.39,"l":12,"c":12.36,"v":33500},{"d":"2022-02-16","o":12.27,"h":12.37,"l":12.18,"c":12.27,"v":12700},{"d":"2022-02-17","o":12.15,"h":12.34,"l":11.85,"c":11.96,"v":19200},{"d":"2022-02-18","o":11.99,"h":11.99,"l":11.76,"c":11.76,"v":16200},{"d":"2022-02-22","o":11.65,"h":11.74,"l":11.62,"c":11.69,"v":24500},{"d":"2022-02-23","o":11.78,"h":11.78,"l":11.55,"c":11.55,"v":11000},{"d":"2022-02-24","o":11.45,"h":11.45,"l":11.27,"c":11.38,"v":24500},{"d":"2022-02-25","o":11.35,"h":11.44,"l":10.75,"c":11.32,"v":27200},{"d":"2022-02-28","o":11.34,"h":11.4,"l":11.22,"c":11.26,"v":12000},{"d":"2022-03-01","o":11.14,"h":11.45,"l":10.86,"c":11.09,"v":27000},{"d":"2022-03-02","o":11.22,"h":11.4,"l":11.01,"c":11.35,"v":18400},{"d":"2022-03-03","o":11.24,"h":11.45,"l":11.2,"c":11.4,"v":15200},{"d":"2022-03-04","o":11.45,"h":12.6,"l":11.38,"c":12.48,"v":45200},{"d":"2022-03-07","o":12.36,"h":12.62,"l":12.3,"c":12.3,"v":28300},{"d":"2022-03-08","o":12.23,"h":12.33,"l":12.03,"c":12.05,"v":23800},{"d":"2022-03-09","o":12,"h":12.15,"l":11.59,"c":11.75,"v":35100},{"d":"2022-03-10","o":11.85,"h":12.09,"l":11.83,"c":11.98,"v":14800},{"d":"2022-03-11","o":12.09,"h":12.16,"l":12.03,"c":12.05,"v":13500},{"d":"2022-03-14","o":12.14,"h":12.15,"l":11.83,"c":11.9,"v":19500},{"d":"2022-03-15","o":11.93,"h":12.34,"l":11.93,"c":12.24,"v":23800},{"d":"2022-03-16","o":12.16,"h":12.55,"l":12.16,"c":12.41,"v":37000},{"d":"2022-03-17","o":12.36,"h":12.61,"l":12.36,"c":12.58,"v":21100},{"d":"2022-03-18","o":12.44,"h":12.82,"l":12.38,"c":12.51,"v":120700},{"d":"2022-03-21","o":12.42,"h":12.67,"l":12.42,"c":12.61,"v":18100},{"d":"2022-03-22","o":12.68,"h":13.22,"l":12.59,"c":13.16,"v":18500},{"d":"2022-03-23","o":13.05,"h":13.22,"l":12.94,"c":13.18,"v":10000},{"d":"2022-03-24","o":13.07,"h":13.54,"l":13.02,"c":13.53,"v":16500},{"d":"2022-03-25","o":13.41,"h":13.7,"l":13.33,"c":13.57,"v":24900},{"d":"2022-03-28","o":13.58,"h":13.59,"l":13.4,"c":13.45,"v":31400},{"d":"2022-03-29","o":13.47,"h":13.69,"l":13.38,"c":13.62,"v":17400},{"d":"2022-03-30","o":13.61,"h":13.61,"l":13.37,"c":13.47,"v":19900},{"d":"2022-03-31","o":13.4,"h":13.54,"l":13.38,"c":13.41,"v":15000},{"d":"2022-04-01","o":13.37,"h":13.55,"l":13.37,"c":13.47,"v":10000},{"d":"2022-04-04","o":13.4,"h":13.54,"l":13.33,"c":13.43,"v":16900},{"d":"2022-04-05","o":13.36,"h":13.5,"l":13.16,"c":13.37,"v":38600},{"d":"2022-04-06","o":13.21,"h":13.33,"l":13.08,"c":13.16,"v":19300},{"d":"2022-04-07","o":13.25,"h":13.25,"l":12.85,"c":12.86,"v":18900},{"d":"2022-04-08","o":12.78,"h":13.08,"l":12.78,"c":12.98,"v":10300},{"d":"2022-04-11","o":13.07,"h":13.07,"l":12.84,"c":12.87,"v":7400},{"d":"2022-04-12","o":12.85,"h":12.96,"l":12.72,"c":12.74,"v":32000},{"d":"2022-04-13","o":12.72,"h":12.95,"l":12.71,"c":12.95,"v":6900},{"d":"2022-04-14","o":12.9,"h":13.26,"l":12.78,"c":12.88,"v":27800},{"d":"2022-04-18","o":12.73,"h":12.93,"l":12.73,"c":12.74,"v":8200},{"d":"2022-04-19","o":12.81,"h":12.98,"l":12.71,"c":12.71,"v":11900},{"d":"2022-04-20","o":12.78,"h":13.08,"l":12.78,"c":13,"v":10700},{"d":"2022-04-21","o":13.07,"h":13.12,"l":12.72,"c":12.72,"v":11100},{"d":"2022-04-22","o":12.71,"h":12.83,"l":12.43,"c":12.52,"v":18200},{"d":"2022-04-25","o":12.52,"h":12.52,"l":12.1,"c":12.2,"v":16200},{"d":"2022-04-26","o":12.11,"h":12.12,"l":11.87,"c":11.93,"v":8400},{"d":"2022-04-27","o":12.03,"h":12.03,"l":11.76,"c":11.76,"v":5500},{"d":"2022-04-28","o":12.01,"h":12.01,"l":11.63,"c":11.7,"v":11900},{"d":"2022-04-29","o":11.75,"h":11.77,"l":11.33,"c":11.48,"v":12400},{"d":"2022-05-02","o":11.5,"h":11.69,"l":11.4,"c":11.4,"v":9900},{"d":"2022-05-03","o":11.48,"h":11.89,"l":11.4,"c":11.85,"v":13500},{"d":"2022-05-04","o":12.24,"h":12.24,"l":11.81,"c":11.9,"v":17200},{"d":"2022-05-05","o":11.79,"h":12.07,"l":11.62,"c":11.67,"v":10500},{"d":"2022-05-06","o":11.72,"h":11.96,"l":11.72,"c":11.85,"v":9400},{"d":"2022-05-09","o":11.68,"h":11.68,"l":11.29,"c":11.4,"v":41100},{"d":"2022-05-10","o":12.51,"h":12.51,"l":11.32,"c":11.32,"v":25200},{"d":"2022-05-11","o":11.19,"h":11.39,"l":10.89,"c":11.21,"v":18600},{"d":"2022-05-12","o":11.19,"h":11.19,"l":10.93,"c":10.99,"v":12900},{"d":"2022-05-13","o":11,"h":11.05,"l":10.95,"c":11.03,"v":12500},{"d":"2022-05-16","o":10.96,"h":11.12,"l":10.93,"c":10.97,"v":10600},{"d":"2022-05-17","o":10.91,"h":11.25,"l":10.82,"c":11.2,"v":21800},{"d":"2022-05-18","o":10.99,"h":11.29,"l":10.88,"c":10.9,"v":18800},{"d":"2022-05-19","o":10.77,"h":10.8,"l":10.58,"c":10.58,"v":11600},{"d":"2022-05-20","o":10.25,"h":10.25,"l":9.55,"c":9.78,"v":72600},{"d":"2022-05-23","o":9.67,"h":10,"l":9.52,"c":9.65,"v":33000},{"d":"2022-05-24","o":9.65,"h":10.05,"l":9.55,"c":9.75,"v":36400},{"d":"2022-05-25","o":9.85,"h":10.15,"l":9.64,"c":9.71,"v":69700},{"d":"2022-05-26","o":9.7,"h":9.94,"l":9.64,"c":9.79,"v":75400},{"d":"2022-05-27","o":9.74,"h":9.85,"l":9.73,"c":9.8,"v":49700},{"d":"2022-05-31","o":9.84,"h":10.1,"l":9.77,"c":9.85,"v":98800},{"d":"2022-06-01","o":9.93,"h":9.93,"l":9.74,"c":9.84,"v":26100},{"d":"2022-06-02","o":9.74,"h":9.93,"l":9.74,"c":9.81,"v":41200},{"d":"2022-06-03","o":9.83,"h":9.99,"l":9.83,"c":9.91,"v":13500},{"d":"2022-06-06","o":9.75,"h":9.97,"l":9.75,"c":9.8,"v":137800},{"d":"2022-06-07","o":10.01,"h":10.01,"l":9.8,"c":9.8,"v":42900},{"d":"2022-06-08","o":9.83,"h":9.99,"l":9.83,"c":9.86,"v":24100},{"d":"2022-06-09","o":9.8,"h":10,"l":9.75,"c":9.79,"v":27300},{"d":"2022-06-10","o":9.74,"h":9.79,"l":9.62,"c":9.63,"v":30500},{"d":"2022-06-13","o":9.7,"h":9.7,"l":8.45,"c":8.55,"v":51800},{"d":"2022-06-14","o":8.51,"h":8.59,"l":8.39,"c":8.42,"v":29500},{"d":"2022-06-15","o":8.03,"h":8.75,"l":8.03,"c":8.7,"v":26400},{"d":"2022-06-16","o":8.47,"h":8.54,"l":8.15,"c":8.22,"v":38000},{"d":"2022-06-17","o":8.11,"h":8.44,"l":8.11,"c":8.44,"v":29300},{"d":"2022-06-21","o":8.39,"h":8.54,"l":8.39,"c":8.5,"v":23600},{"d":"2022-06-22","o":8.53,"h":8.53,"l":8.31,"c":8.46,"v":16700},{"d":"2022-06-23","o":8.35,"h":8.38,"l":8.16,"c":8.34,"v":15600},{"d":"2022-06-24","o":8.31,"h":8.48,"l":8.29,"c":8.36,"v":20300},{"d":"2022-06-27","o":8.32,"h":8.58,"l":8.32,"c":8.56,"v":19800},{"d":"2022-06-28","o":8.61,"h":8.61,"l":8.34,"c":8.5,"v":14000},{"d":"2022-06-29","o":8.36,"h":8.36,"l":8.1,"c":8.16,"v":10100},{"d":"2022-06-30","o":8.18,"h":8.19,"l":8.1,"c":8.19,"v":17400},{"d":"2022-07-01","o":8.29,"h":8.7,"l":8.24,"c":8.65,"v":7500},{"d":"2022-07-05","o":8.59,"h":8.59,"l":8.35,"c":8.38,"v":7900},{"d":"2022-07-06","o":8.45,"h":8.45,"l":8.25,"c":8.27,"v":14100},{"d":"2022-07-07","o":8.34,"h":8.42,"l":8.28,"c":8.39,"v":6300},{"d":"2022-07-08","o":8.34,"h":8.48,"l":8.27,"c":8.45,"v":22500},{"d":"2022-07-11","o":8.37,"h":8.39,"l":8.26,"c":8.26,"v":12400},{"d":"2022-07-12","o":8.18,"h":8.36,"l":8.18,"c":8.32,"v":7300},{"d":"2022-07-13","o":8.18,"h":8.31,"l":8.1,"c":8.27,"v":9300},{"d":"2022-07-14","o":8.12,"h":8.13,"l":7.87,"c":7.89,"v":17900},{"d":"2022-07-15","o":7.89,"h":7.98,"l":7.82,"c":7.85,"v":9600},{"d":"2022-07-18","o":7.84,"h":8.03,"l":7.78,"c":8.03,"v":15300},{"d":"2022-07-19","o":8.1,"h":8.1,"l":8.04,"c":8.07,"v":11500},{"d":"2022-07-20","o":8,"h":8.02,"l":7.79,"c":7.87,"v":34900},{"d":"2022-07-21","o":7.79,"h":7.95,"l":7.79,"c":7.95,"v":10200},{"d":"2022-07-22","o":8.05,"h":8.05,"l":7.99,"c":8,"v":4400},{"d":"2022-07-25","o":8.1,"h":8.12,"l":8.05,"c":8.06,"v":15600},{"d":"2022-07-26","o":8.12,"h":8.34,"l":8.07,"c":8.3,"v":38900},{"d":"2022-07-27","o":8.36,"h":8.45,"l":8.3,"c":8.37,"v":10500},{"d":"2022-07-28","o":8.36,"h":8.37,"l":8.09,"c":8.19,"v":80300},{"d":"2022-07-29","o":8.25,"h":8.36,"l":8.25,"c":8.31,"v":22900},{"d":"2022-08-01","o":8.36,"h":8.36,"l":8.31,"c":8.31,"v":10400},{"d":"2022-08-02","o":8.31,"h":8.38,"l":8.24,"c":8.35,"v":6100},{"d":"2022-08-03","o":8.23,"h":8.58,"l":8.23,"c":8.28,"v":24400},{"d":"2022-08-04","o":8.27,"h":8.39,"l":8.21,"c":8.3,"v":10300},{"d":"2022-08-05","o":8.43,"h":9.4,"l":8.43,"c":9.3,"v":171700},{"d":"2022-08-08","o":9.31,"h":9.58,"l":9.27,"c":9.31,"v":157300},{"d":"2022-08-09","o":9.37,"h":9.37,"l":9.27,"c":9.28,"v":35900},{"d":"2022-08-10","o":9.39,"h":9.52,"l":9.25,"c":9.4,"v":72800},{"d":"2022-08-11","o":9.4,"h":9.5,"l":9.37,"c":9.43,"v":9800},{"d":"2022-08-12","o":9.5,"h":9.73,"l":9.4,"c":9.71,"v":17000},{"d":"2022-08-15","o":9.74,"h":10.42,"l":9.74,"c":10.17,"v":32300},{"d":"2022-08-16","o":10.31,"h":10.45,"l":10.19,"c":10.19,"v":20700},{"d":"2022-08-17","o":10.23,"h":10.28,"l":9.79,"c":9.79,"v":11200},{"d":"2022-08-18","o":9.73,"h":10.06,"l":9.73,"c":9.92,"v":5000},{"d":"2022-08-19","o":9.92,"h":9.92,"l":9.61,"c":9.66,"v":4300},{"d":"2022-08-22","o":9.5,"h":9.6,"l":9.45,"c":9.57,"v":8900},{"d":"2022-08-23","o":9.47,"h":9.84,"l":9.47,"c":9.73,"v":13600},{"d":"2022-08-24","o":9.85,"h":9.91,"l":9.76,"c":9.87,"v":14600},{"d":"2022-08-25","o":10,"h":10.4,"l":10,"c":10.33,"v":10800},{"d":"2022-08-26","o":10.1,"h":10.49,"l":9.98,"c":10.33,"v":31900},{"d":"2022-08-29","o":10.37,"h":10.37,"l":9.9,"c":10,"v":28200},{"d":"2022-08-30","o":10.07,"h":10.07,"l":9.81,"c":9.93,"v":21900},{"d":"2022-08-31","o":9.91,"h":9.91,"l":9.7,"c":9.71,"v":10000},{"d":"2022-09-01","o":9.69,"h":9.74,"l":9.67,"c":9.74,"v":5000},{"d":"2022-09-02","o":9.7,"h":9.78,"l":9.65,"c":9.7,"v":8500},{"d":"2022-09-06","o":9.66,"h":9.74,"l":9.46,"c":9.7,"v":19900},{"d":"2022-09-07","o":9.6,"h":9.64,"l":9.6,"c":9.64,"v":5900},{"d":"2022-09-08","o":9.52,"h":9.71,"l":9.52,"c":9.6,"v":5900},{"d":"2022-09-09","o":9.58,"h":9.69,"l":9.58,"c":9.64,"v":5600},{"d":"2022-09-12","o":9.54,"h":9.68,"l":9.54,"c":9.6,"v":8900},{"d":"2022-09-13","o":9.58,"h":9.78,"l":9.58,"c":9.6,"v":8100},{"d":"2022-09-14","o":9.73,"h":9.73,"l":9.36,"c":9.42,"v":15400},{"d":"2022-09-15","o":9.52,"h":9.52,"l":9.41,"c":9.41,"v":5900},{"d":"2022-09-16","o":9.26,"h":9.42,"l":9.2,"c":9.2,"v":74500},{"d":"2022-09-19","o":9.35,"h":9.41,"l":9.25,"c":9.36,"v":5900},{"d":"2022-09-20","o":9.17,"h":9.36,"l":9.17,"c":9.3,"v":5200},{"d":"2022-09-21","o":9.42,"h":9.46,"l":9.36,"c":9.36,"v":4900},{"d":"2022-09-22","o":9.29,"h":9.29,"l":9.16,"c":9.17,"v":4200},{"d":"2022-09-23","o":9.05,"h":9.05,"l":8.6,"c":8.7,"v":17600},{"d":"2022-09-26","o":8.75,"h":9.33,"l":8.56,"c":8.6,"v":42300},{"d":"2022-09-27","o":8.68,"h":8.86,"l":8.51,"c":8.61,"v":14700},{"d":"2022-09-28","o":8.55,"h":8.65,"l":8.45,"c":8.45,"v":13200},{"d":"2022-09-29","o":8.41,"h":8.41,"l":8.12,"c":8.35,"v":7400},{"d":"2022-09-30","o":8.25,"h":8.33,"l":8.15,"c":8.15,"v":5900},{"d":"2022-10-03","o":8.15,"h":8.64,"l":7.99,"c":8.55,"v":13600},{"d":"2022-10-04","o":8.81,"h":8.98,"l":8.75,"c":8.86,"v":16200},{"d":"2022-10-05","o":8.86,"h":8.97,"l":8.82,"c":8.91,"v":13200},{"d":"2022-10-06","o":8.9,"h":8.98,"l":8.74,"c":8.75,"v":11200},{"d":"2022-10-07","o":8.74,"h":8.76,"l":8.53,"c":8.53,"v":10900},{"d":"2022-10-10","o":8.57,"h":8.71,"l":8.52,"c":8.52,"v":13500},{"d":"2022-10-11","o":8.52,"h":9.02,"l":8.5,"c":8.87,"v":17200},{"d":"2022-10-12","o":8.71,"h":8.8,"l":8.71,"c":8.78,"v":6600},{"d":"2022-10-13","o":8.51,"h":8.67,"l":8.51,"c":8.64,"v":2800},{"d":"2022-10-14","o":8.59,"h":8.64,"l":8.25,"c":8.25,"v":5600},{"d":"2022-10-17","o":8.28,"h":8.47,"l":8.28,"c":8.34,"v":11700},{"d":"2022-10-18","o":8.51,"h":8.52,"l":8.34,"c":8.43,"v":8700},{"d":"2022-10-19","o":8.4,"h":8.63,"l":8.24,"c":8.24,"v":12500},{"d":"2022-10-20","o":8.12,"h":8.42,"l":8.12,"c":8.25,"v":11800},{"d":"2022-10-21","o":8.3,"h":8.59,"l":8.18,"c":8.53,"v":11200},{"d":"2022-10-24","o":8.5,"h":8.71,"l":8.5,"c":8.71,"v":7500},{"d":"2022-10-25","o":8.63,"h":8.9,"l":8.63,"c":8.87,"v":6900},{"d":"2022-10-26","o":8.88,"h":9.34,"l":8.88,"c":9.1,"v":15300},{"d":"2022-10-27","o":9.19,"h":9.69,"l":9.19,"c":9.58,"v":38700},{"d":"2022-10-28","o":9.6,"h":10.24,"l":9.58,"c":10.18,"v":38200},{"d":"2022-10-31","o":10.15,"h":10.72,"l":10.14,"c":10.68,"v":31400},{"d":"2022-11-01","o":10.68,"h":10.68,"l":10.26,"c":10.33,"v":17600},{"d":"2022-11-02","o":10.05,"h":10.27,"l":10.05,"c":10.19,"v":14100},{"d":"2022-11-03","o":10.15,"h":10.28,"l":10,"c":10.28,"v":9100},{"d":"2022-11-04","o":10.26,"h":10.36,"l":9.9,"c":10.05,"v":15600},{"d":"2022-11-07","o":10,"h":10.07,"l":9.91,"c":9.98,"v":7900},{"d":"2022-11-08","o":9.91,"h":9.91,"l":9.64,"c":9.83,"v":15700},{"d":"2022-11-09","o":9.71,"h":9.77,"l":9.67,"c":9.7,"v":12300},{"d":"2022-11-10","o":9.86,"h":10.24,"l":9.85,"c":9.85,"v":12700},{"d":"2022-11-11","o":9.74,"h":10.2,"l":9.74,"c":10.14,"v":5000},{"d":"2022-11-14","o":10.14,"h":10.15,"l":10.1,"c":10.11,"v":4900},{"d":"2022-11-15","o":10.2,"h":10.2,"l":10.11,"c":10.11,"v":6800},{"d":"2022-11-16","o":10.13,"h":10.13,"l":10.08,"c":10.08,"v":1000},{"d":"2022-11-17","o":9.85,"h":10.15,"l":9.85,"c":9.95,"v":8000},{"d":"2022-11-18","o":9.74,"h":10,"l":9.74,"c":10,"v":4800},{"d":"2022-11-21","o":10,"h":10.39,"l":9.99,"c":10.3,"v":16600},{"d":"2022-11-22","o":10.28,"h":10.45,"l":9.91,"c":9.91,"v":21900},{"d":"2022-11-23","o":10,"h":10.23,"l":10,"c":10.23,"v":11300},{"d":"2022-11-25","o":10.11,"h":10.2,"l":10.04,"c":10.13,"v":1900},{"d":"2022-11-28","o":9.98,"h":10.02,"l":9.72,"c":9.97,"v":5300},{"d":"2022-11-29","o":10.04,"h":10.04,"l":9.94,"c":10,"v":10300},{"d":"2022-11-30","o":9.89,"h":9.96,"l":9.79,"c":9.86,"v":8400},{"d":"2022-12-01","o":9.83,"h":10,"l":9.81,"c":9.94,"v":2600},{"d":"2022-12-02","o":9.84,"h":10.1,"l":9.81,"c":9.95,"v":5900},{"d":"2022-12-05","o":9.94,"h":9.94,"l":9.76,"c":9.77,"v":6300},{"d":"2022-12-06","o":9.72,"h":9.85,"l":9.56,"c":9.58,"v":7900},{"d":"2022-12-07","o":9.5,"h":9.69,"l":9.5,"c":9.54,"v":5500},{"d":"2022-12-08","o":9.66,"h":9.66,"l":9.32,"c":9.32,"v":6300},{"d":"2022-12-09","o":9.22,"h":9.39,"l":9.21,"c":9.39,"v":5400},{"d":"2022-12-12","o":9.29,"h":9.46,"l":9.18,"c":9.35,"v":18000},{"d":"2022-12-13","o":9.25,"h":9.48,"l":9.2,"c":9.44,"v":5800},{"d":"2022-12-14","o":9.3,"h":9.54,"l":9.1,"c":9.12,"v":19600},{"d":"2022-12-15","o":9.12,"h":9.4,"l":9.12,"c":9.24,"v":8700},{"d":"2022-12-16","o":9.11,"h":9.22,"l":9.11,"c":9.11,"v":14100},{"d":"2022-12-19","o":8.89,"h":9.15,"l":8.89,"c":9.08,"v":8200},{"d":"2022-12-20","o":9.14,"h":9.14,"l":9.01,"c":9.05,"v":12200},{"d":"2022-12-21","o":9,"h":9.07,"l":8.84,"c":8.84,"v":21900},{"d":"2022-12-22","o":8.8,"h":8.89,"l":7.23,"c":7.5,"v":57100},{"d":"2022-12-23","o":7.78,"h":8.19,"l":7.7,"c":7.75,"v":64500},{"d":"2022-12-27","o":7.78,"h":8.05,"l":7.78,"c":7.96,"v":17700},{"d":"2022-12-28","o":8.06,"h":8.06,"l":7.89,"c":7.95,"v":13800},{"d":"2022-12-29","o":7.99,"h":8.14,"l":7.99,"c":8.1,"v":10400},{"d":"2022-12-30","o":8.1,"h":8.26,"l":8.08,"c":8.26,"v":9400},{"d":"2023-01-03","o":8.41,"h":8.42,"l":8.36,"c":8.4,"v":13700},{"d":"2023-01-04","o":8.41,"h":8.92,"l":8.28,"c":8.88,"v":10100},{"d":"2023-01-05","o":8.88,"h":9.1,"l":8.82,"c":9.1,"v":8900},{"d":"2023-01-06","o":9.15,"h":9.15,"l":8.96,"c":8.96,"v":6700},{"d":"2023-01-09","o":8.96,"h":9.17,"l":8.96,"c":9.14,"v":5500},{"d":"2023-01-10","o":9.15,"h":9.41,"l":9.15,"c":9.36,"v":5100},{"d":"2023-01-11","o":9.28,"h":9.4,"l":9.04,"c":9.39,"v":6900},{"d":"2023-01-12","o":9.45,"h":9.54,"l":9.31,"c":9.47,"v":11200},{"d":"2023-01-13","o":9.6,"h":9.7,"l":9.48,"c":9.68,"v":8500},{"d":"2023-01-17","o":9.75,"h":10,"l":9.69,"c":10,"v":11400},{"d":"2023-01-18","o":9.91,"h":9.97,"l":9.9,"c":9.96,"v":6200},{"d":"2023-01-19","o":9.97,"h":9.97,"l":9.84,"c":9.84,"v":8000},{"d":"2023-01-20","o":9.71,"h":9.84,"l":9.71,"c":9.81,"v":6400},{"d":"2023-01-23","o":9.8,"h":9.93,"l":9.71,"c":9.84,"v":6800},{"d":"2023-01-24","o":9.83,"h":9.91,"l":9.8,"c":9.89,"v":2700},{"d":"2023-01-25","o":9.9,"h":9.98,"l":9.9,"c":9.98,"v":1300},{"d":"2023-01-26","o":10,"h":10,"l":8.89,"c":9.25,"v":33200},{"d":"2023-01-27","o":9.32,"h":9.43,"l":9.26,"c":9.42,"v":3400},{"d":"2023-01-30","o":9.42,"h":9.47,"l":9.18,"c":9.28,"v":13200},{"d":"2023-01-31","o":9.3,"h":9.45,"l":9.26,"c":9.45,"v":9400},{"d":"2023-02-01","o":9.55,"h":9.66,"l":9.5,"c":9.57,"v":6200},{"d":"2023-02-02","o":9.64,"h":9.68,"l":9.52,"c":9.65,"v":9500},{"d":"2023-02-03","o":9.22,"h":9.79,"l":9.22,"c":9.58,"v":16300},{"d":"2023-02-06","o":9.47,"h":9.47,"l":9.28,"c":9.45,"v":7000},{"d":"2023-02-07","o":9.33,"h":9.52,"l":9.15,"c":9.16,"v":21800},{"d":"2023-02-08","o":9.08,"h":9.24,"l":9.08,"c":9.22,"v":7200},{"d":"2023-02-09","o":9.14,"h":9.34,"l":9.11,"c":9.28,"v":4500},{"d":"2023-02-10","o":9.19,"h":9.32,"l":9.19,"c":9.29,"v":4300},{"d":"2023-02-13","o":9.29,"h":9.54,"l":9.24,"c":9.46,"v":12600},{"d":"2023-02-14","o":9.45,"h":9.68,"l":9.45,"c":9.64,"v":6700},{"d":"2023-02-15","o":9.6,"h":9.7,"l":9.6,"c":9.65,"v":6700},{"d":"2023-02-16","o":9.54,"h":9.66,"l":9.37,"c":9.37,"v":3500},{"d":"2023-02-17","o":9.36,"h":9.59,"l":9.36,"c":9.52,"v":12200},{"d":"2023-02-21","o":9.5,"h":9.5,"l":9.32,"c":9.37,"v":10500},{"d":"2023-02-22","o":9.3,"h":9.6,"l":9.13,"c":9.6,"v":18600},{"d":"2023-02-23","o":9.66,"h":9.81,"l":9.65,"c":9.81,"v":9400},{"d":"2023-02-24","o":9.71,"h":9.77,"l":9.5,"c":9.62,"v":7800},{"d":"2023-02-27","o":9.74,"h":9.74,"l":9.4,"c":9.51,"v":14600},{"d":"2023-02-28","o":9.5,"h":9.76,"l":9.5,"c":9.7,"v":11800},{"d":"2023-03-01","o":9.52,"h":9.73,"l":9.52,"c":9.61,"v":15100},{"d":"2023-03-02","o":9.55,"h":9.76,"l":9.55,"c":9.56,"v":10000},{"d":"2023-03-03","o":9.53,"h":9.59,"l":9.26,"c":9.37,"v":18600},{"d":"2023-03-06","o":9.43,"h":9.68,"l":9.11,"c":9.64,"v":21700},{"d":"2023-03-07","o":9.52,"h":9.54,"l":9.23,"c":9.31,"v":8800},{"d":"2023-03-08","o":9.43,"h":9.5,"l":9.33,"c":9.45,"v":7700},{"d":"2023-03-09","o":9.45,"h":9.45,"l":9.03,"c":9.03,"v":4100},{"d":"2023-03-10","o":9.25,"h":9.28,"l":8.3,"c":8.75,"v":29100},{"d":"2023-03-13","o":8.45,"h":8.8,"l":8.09,"c":8.69,"v":26900},{"d":"2023-03-14","o":8.74,"h":9.12,"l":8.61,"c":8.86,"v":14100},{"d":"2023-03-15","o":8.44,"h":8.68,"l":8.34,"c":8.39,"v":14400},{"d":"2023-03-16","o":8.41,"h":8.57,"l":8.41,"c":8.53,"v":13200},{"d":"2023-03-17","o":8.8,"h":8.94,"l":8.66,"c":8.69,"v":11100},{"d":"2023-03-20","o":8.87,"h":9.6,"l":8.84,"c":9.43,"v":38500},{"d":"2023-03-21","o":9.62,"h":9.82,"l":9.6,"c":9.72,"v":20300},{"d":"2023-03-22","o":9.8,"h":9.95,"l":9.8,"c":9.85,"v":4300},{"d":"2023-03-23","o":9.8,"h":9.87,"l":9.74,"c":9.85,"v":13200},{"d":"2023-03-24","o":9.71,"h":9.94,"l":9.67,"c":9.94,"v":51700},{"d":"2023-03-27","o":9.95,"h":10.17,"l":9.82,"c":9.91,"v":37000},{"d":"2023-03-28","o":9.81,"h":10.05,"l":9.81,"c":9.88,"v":7000},{"d":"2023-03-29","o":9.95,"h":9.95,"l":9.63,"c":9.82,"v":13500},{"d":"2023-03-30","o":9.82,"h":9.82,"l":9.33,"c":9.42,"v":18100},{"d":"2023-03-31","o":9.4,"h":9.91,"l":9.4,"c":9.72,"v":11500},{"d":"2023-04-03","o":9.75,"h":9.9,"l":9.6,"c":9.64,"v":18400},{"d":"2023-04-04","o":9.56,"h":9.76,"l":9.48,"c":9.6,"v":10000},{"d":"2023-04-05","o":9.55,"h":9.82,"l":9.14,"c":9.43,"v":28000},{"d":"2023-04-06","o":9.33,"h":9.67,"l":9.31,"c":9.35,"v":13200},{"d":"2023-04-10","o":9.55,"h":9.76,"l":9.38,"c":9.68,"v":25700},{"d":"2023-04-11","o":9.74,"h":9.79,"l":9.4,"c":9.4,"v":19400},{"d":"2023-04-12","o":9.4,"h":9.76,"l":9.4,"c":9.68,"v":9800},{"d":"2023-04-13","o":9.59,"h":9.77,"l":9.29,"c":9.69,"v":11100},{"d":"2023-04-14","o":9.46,"h":9.65,"l":9.46,"c":9.49,"v":38500},{"d":"2023-04-17","o":8.62,"h":9.26,"l":8.62,"c":9.06,"v":36300},{"d":"2023-04-18","o":9.09,"h":9.47,"l":9.09,"c":9.47,"v":11100},{"d":"2023-04-19","o":9.33,"h":9.53,"l":9.28,"c":9.43,"v":12100},{"d":"2023-04-20","o":9.45,"h":9.83,"l":9.42,"c":9.73,"v":15900},{"d":"2023-04-21","o":9.73,"h":9.73,"l":8.41,"c":9.23,"v":49400},{"d":"2023-04-24","o":9.16,"h":9.42,"l":9.16,"c":9.31,"v":20100},{"d":"2023-04-25","o":9.34,"h":9.34,"l":9.09,"c":9.16,"v":7400},{"d":"2023-04-26","o":9.05,"h":9.19,"l":9,"c":9.1,"v":6500},{"d":"2023-04-27","o":9.2,"h":9.29,"l":8.72,"c":8.72,"v":21400},{"d":"2023-04-28","o":8.87,"h":8.88,"l":8.66,"c":8.84,"v":9300},{"d":"2023-05-01","o":8.61,"h":8.71,"l":8.42,"c":8.42,"v":13800},{"d":"2023-05-02","o":8.43,"h":8.47,"l":7.61,"c":7.85,"v":43700},{"d":"2023-05-03","o":7.92,"h":8.46,"l":7.92,"c":8.32,"v":16900},{"d":"2023-05-04","o":8.45,"h":8.54,"l":7.91,"c":8.04,"v":28800},{"d":"2023-05-05","o":8.12,"h":8.69,"l":8.12,"c":8.13,"v":29400},{"d":"2023-05-08","o":8.42,"h":8.88,"l":8.34,"c":8.87,"v":19800},{"d":"2023-05-09","o":8.88,"h":8.88,"l":8.65,"c":8.66,"v":14100},{"d":"2023-05-10","o":8.48,"h":8.7,"l":8.18,"c":8.39,"v":18200},{"d":"2023-05-11","o":8.3,"h":8.75,"l":8.3,"c":8.61,"v":10400},{"d":"2023-05-12","o":8.76,"h":8.8,"l":8.57,"c":8.6,"v":10800},{"d":"2023-05-15","o":8.55,"h":8.68,"l":8.55,"c":8.68,"v":8300},{"d":"2023-05-16","o":8.55,"h":8.82,"l":8.55,"c":8.72,"v":10800},{"d":"2023-05-17","o":8.74,"h":8.74,"l":8.63,"c":8.68,"v":8800},{"d":"2023-05-18","o":8.71,"h":8.71,"l":8.46,"c":8.51,"v":15800},{"d":"2023-05-19","o":8.46,"h":8.65,"l":8.3,"c":8.31,"v":10100},{"d":"2023-05-22","o":8.23,"h":8.5,"l":8.21,"c":8.23,"v":5500},{"d":"2023-05-23","o":8.34,"h":8.34,"l":8.3,"c":8.3,"v":2100},{"d":"2023-05-24","o":8.23,"h":8.25,"l":8.22,"c":8.22,"v":2100},{"d":"2023-05-25","o":8.11,"h":8.25,"l":8.02,"c":8.08,"v":5800},{"d":"2023-05-26","o":8.15,"h":8.21,"l":8.08,"c":8.08,"v":9000},{"d":"2023-05-30","o":8,"h":8.15,"l":8,"c":8.05,"v":5800},{"d":"2023-05-31","o":8,"h":8.19,"l":8,"c":8.07,"v":9400},{"d":"2023-06-01","o":8.24,"h":8.48,"l":8.17,"c":8.38,"v":18700},{"d":"2023-06-02","o":8.22,"h":8.62,"l":8.22,"c":8.52,"v":11800},{"d":"2023-06-05","o":8.46,"h":8.57,"l":8.43,"c":8.43,"v":6200},{"d":"2023-06-06","o":8.31,"h":8.4,"l":8.31,"c":8.35,"v":8300},{"d":"2023-06-07","o":8.43,"h":8.49,"l":8.35,"c":8.44,"v":3100},{"d":"2023-06-08","o":8.09,"h":8.44,"l":8.09,"c":8.43,"v":6800},{"d":"2023-06-09","o":8.46,"h":8.5,"l":8.39,"c":8.42,"v":9600},{"d":"2023-06-12","o":8.35,"h":8.43,"l":8.35,"c":8.4,"v":13900},{"d":"2023-06-13","o":8.4,"h":8.52,"l":8.35,"c":8.35,"v":12800},{"d":"2023-06-14","o":8.25,"h":8.4,"l":8.25,"c":8.33,"v":6700},{"d":"2023-06-15","o":8.43,"h":8.43,"l":8.32,"c":8.34,"v":5300},{"d":"2023-06-16","o":8.34,"h":8.51,"l":8.29,"c":8.29,"v":16900},{"d":"2023-06-20","o":8.23,"h":8.48,"l":8.23,"c":8.43,"v":18300},{"d":"2023-06-21","o":8.39,"h":8.44,"l":8.27,"c":8.35,"v":5300},{"d":"2023-06-22","o":8.26,"h":8.38,"l":8.26,"c":8.3,"v":5000},{"d":"2023-06-23","o":8.32,"h":8.35,"l":8.2,"c":8.25,"v":9900},{"d":"2023-06-26","o":8.2,"h":8.33,"l":8.18,"c":8.33,"v":9800},{"d":"2023-06-27","o":8.21,"h":8.38,"l":8.21,"c":8.38,"v":1000},{"d":"2023-06-28","o":8.4,"h":8.52,"l":8.19,"c":8.2,"v":8500},{"d":"2023-06-29","o":8.5,"h":8.75,"l":8.36,"c":8.58,"v":32600},{"d":"2023-06-30","o":8.5,"h":8.9,"l":8.33,"c":8.84,"v":12700},{"d":"2023-07-03","o":8.65,"h":8.8,"l":8.48,"c":8.78,"v":5700},{"d":"2023-07-05","o":8.78,"h":8.78,"l":8.45,"c":8.59,"v":7300},{"d":"2023-07-06","o":8.55,"h":8.9,"l":8.55,"c":8.57,"v":3600},{"d":"2023-07-07","o":8.47,"h":8.92,"l":8.47,"c":8.88,"v":9100},{"d":"2023-07-10","o":8.61,"h":8.91,"l":8.41,"c":8.58,"v":14200},{"d":"2023-07-11","o":8.73,"h":8.9,"l":8.72,"c":8.78,"v":9900},{"d":"2023-07-12","o":8.8,"h":8.95,"l":8.8,"c":8.88,"v":20800},{"d":"2023-07-13","o":8.89,"h":9.08,"l":8.88,"c":9.02,"v":28100},{"d":"2023-07-14","o":9.04,"h":9.07,"l":8.91,"c":8.91,"v":14800},{"d":"2023-07-17","o":8.87,"h":9.04,"l":8.87,"c":8.95,"v":8800},{"d":"2023-07-18","o":8.85,"h":9.07,"l":8.85,"c":9.04,"v":11800},{"d":"2023-07-19","o":9.02,"h":9.23,"l":8.82,"c":9.15,"v":26900},{"d":"2023-07-20","o":9.1,"h":9.23,"l":9.1,"c":9.19,"v":12500},{"d":"2023-07-21","o":9.19,"h":9.32,"l":9.07,"c":9.08,"v":8400},{"d":"2023-07-24","o":9.22,"h":9.48,"l":9.18,"c":9.32,"v":15300},{"d":"2023-07-25","o":9.27,"h":9.4,"l":9.2,"c":9.2,"v":4900},{"d":"2023-07-26","o":9.15,"h":9.43,"l":9.03,"c":9.21,"v":7300},{"d":"2023-07-27","o":9.09,"h":9.2,"l":9.02,"c":9.02,"v":9200},{"d":"2023-07-28","o":9.03,"h":9.1,"l":9,"c":9.02,"v":12000},{"d":"2023-07-31","o":8.96,"h":9.09,"l":8.83,"c":8.83,"v":12800},{"d":"2023-08-01","o":8.8,"h":9.1,"l":8.75,"c":8.85,"v":10200},{"d":"2023-08-02","o":8.75,"h":9,"l":8.73,"c":9,"v":8600},{"d":"2023-08-03","o":8.86,"h":8.97,"l":8.42,"c":8.48,"v":31400},{"d":"2023-08-04","o":8.65,"h":8.95,"l":8.53,"c":8.91,"v":10700},{"d":"2023-08-07","o":9.01,"h":9.01,"l":8.83,"c":8.83,"v":6400},{"d":"2023-08-08","o":8.8,"h":8.98,"l":8.8,"c":8.83,"v":18800},{"d":"2023-08-09","o":8.81,"h":8.95,"l":8.79,"c":8.79,"v":11200},{"d":"2023-08-10","o":8.92,"h":8.94,"l":8.81,"c":8.81,"v":2800},{"d":"2023-08-11","o":8.6,"h":8.79,"l":8.6,"c":8.72,"v":10100},{"d":"2023-08-14","o":8.65,"h":8.88,"l":8.65,"c":8.76,"v":8400},{"d":"2023-08-15","o":8.76,"h":8.92,"l":8.76,"c":8.85,"v":5600},{"d":"2023-08-16","o":8.88,"h":8.95,"l":8.76,"c":8.95,"v":5000},{"d":"2023-08-17","o":8.82,"h":8.9,"l":8.42,"c":8.42,"v":21500},{"d":"2023-08-18","o":8.47,"h":8.72,"l":8.44,"c":8.55,"v":7800},{"d":"2023-08-21","o":8.55,"h":8.74,"l":8.55,"c":8.56,"v":3100},{"d":"2023-08-22","o":8.6,"h":8.6,"l":8.42,"c":8.45,"v":7500},{"d":"2023-08-23","o":8.57,"h":8.57,"l":8.23,"c":8.4,"v":9400},{"d":"2023-08-24","o":8.26,"h":8.62,"l":8.26,"c":8.32,"v":2300},{"d":"2023-08-25","o":8.21,"h":8.46,"l":8.21,"c":8.4,"v":6600},{"d":"2023-08-28","o":8.3,"h":8.55,"l":8.3,"c":8.55,"v":2700},{"d":"2023-08-29","o":8.42,"h":8.48,"l":8.36,"c":8.47,"v":21800},{"d":"2023-08-30","o":8.45,"h":8.53,"l":8.45,"c":8.45,"v":1200},{"d":"2023-08-31","o":8.56,"h":8.73,"l":8.23,"c":8.48,"v":15600},{"d":"2023-09-01","o":8.38,"h":8.9,"l":8.38,"c":8.41,"v":6800},{"d":"2023-09-05","o":8.34,"h":8.81,"l":8.15,"c":8.25,"v":9100},{"d":"2023-09-06","o":8.28,"h":8.28,"l":8.1,"c":8.1,"v":2400},{"d":"2023-09-07","o":8.05,"h":8.19,"l":7.95,"c":7.99,"v":11200},{"d":"2023-09-08","o":8.1,"h":8.4,"l":8.1,"c":8.3,"v":1700},{"d":"2023-09-11","o":8.1,"h":8.21,"l":8,"c":8.05,"v":4900},{"d":"2023-09-12","o":7.99,"h":8.15,"l":7.99,"c":7.99,"v":2300},{"d":"2023-09-13","o":8.02,"h":8.14,"l":8.02,"c":8.03,"v":3600},{"d":"2023-09-14","o":8.12,"h":8.29,"l":8.03,"c":8.26,"v":10300},{"d":"2023-09-15","o":8.19,"h":8.3,"l":8.13,"c":8.3,"v":9100},{"d":"2023-09-18","o":8.25,"h":8.3,"l":8.25,"c":8.29,"v":3800},{"d":"2023-09-19","o":8.3,"h":8.36,"l":8.2,"c":8.36,"v":5500},{"d":"2023-09-20","o":8.26,"h":8.27,"l":8.26,"c":8.26,"v":6900},{"d":"2023-09-21","o":8.2,"h":8.21,"l":8.07,"c":8.07,"v":5800},{"d":"2023-09-22","o":8.29,"h":8.34,"l":8.29,"c":8.34,"v":1900},{"d":"2023-09-25","o":8.19,"h":8.33,"l":8.1,"c":8.21,"v":2300},{"d":"2023-09-26","o":8.21,"h":8.24,"l":8.21,"c":8.21,"v":1900},{"d":"2023-09-27","o":8.34,"h":8.42,"l":8.25,"c":8.25,"v":3500},{"d":"2023-09-28","o":8.21,"h":8.41,"l":8.21,"c":8.24,"v":3100},{"d":"2023-09-29","o":8.31,"h":8.31,"l":8.3,"c":8.3,"v":1000},{"d":"2023-10-02","o":8.21,"h":8.29,"l":8.21,"c":8.29,"v":5900},{"d":"2023-10-03","o":8.21,"h":8.36,"l":8.21,"c":8.36,"v":10100},{"d":"2023-10-04","o":8.4,"h":8.78,"l":8.26,"c":8.26,"v":11500},{"d":"2023-10-05","o":8.21,"h":8.62,"l":8.21,"c":8.21,"v":4900},{"d":"2023-10-06","o":8.21,"h":8.42,"l":8.21,"c":8.25,"v":5900},{"d":"2023-10-09","o":8.22,"h":8.46,"l":8.22,"c":8.3,"v":3800},{"d":"2023-10-10","o":8.22,"h":8.43,"l":8.22,"c":8.22,"v":9200},{"d":"2023-10-11","o":8.37,"h":8.46,"l":8.15,"c":8.15,"v":8500},{"d":"2023-10-12","o":8.15,"h":8.15,"l":8.01,"c":8.01,"v":7000},{"d":"2023-10-13","o":8.31,"h":8.31,"l":8.1,"c":8.15,"v":1900},{"d":"2023-10-16","o":8.15,"h":8.17,"l":8.04,"c":8.04,"v":7000},{"d":"2023-10-17","o":8.04,"h":8.23,"l":6.63,"c":7.51,"v":63000},{"d":"2023-10-18","o":7.22,"h":7.86,"l":7.2,"c":7.32,"v":16900},{"d":"2023-10-19","o":7.41,"h":7.43,"l":7.1,"c":7.24,"v":10100},{"d":"2023-10-20","o":7.04,"h":7.61,"l":7.04,"c":7.16,"v":7700},{"d":"2023-10-23","o":7.1,"h":7.13,"l":6.62,"c":6.99,"v":34800},{"d":"2023-10-24","o":7.09,"h":7.09,"l":6.99,"c":7.05,"v":3700},{"d":"2023-10-25","o":7.5,"h":7.5,"l":7.25,"c":7.25,"v":3000},{"d":"2023-10-26","o":7.25,"h":7.51,"l":7.25,"c":7.5,"v":7000},{"d":"2023-10-27","o":7.35,"h":7.4,"l":7.3,"c":7.38,"v":1100},{"d":"2023-10-30","o":7.4,"h":7.89,"l":7.35,"c":7.44,"v":21400},{"d":"2023-10-31","o":7.25,"h":7.46,"l":7.25,"c":7.25,"v":4000},{"d":"2023-11-01","o":7.25,"h":7.5,"l":7.25,"c":7.4,"v":3300},{"d":"2023-11-02","o":7.45,"h":7.75,"l":7.45,"c":7.75,"v":10000},{"d":"2023-11-03","o":7.8,"h":7.83,"l":7.48,"c":7.7,"v":23900},{"d":"2023-11-06","o":7.8,"h":7.84,"l":7.75,"c":7.77,"v":8400},{"d":"2023-11-07","o":7.8,"h":7.87,"l":7.7,"c":7.7,"v":12700},{"d":"2023-11-08","o":7.84,"h":7.84,"l":7.66,"c":7.7,"v":5200},{"d":"2023-11-09","o":7.75,"h":7.75,"l":7.53,"c":7.55,"v":8100},{"d":"2023-11-10","o":7.55,"h":7.67,"l":7.52,"c":7.6,"v":9400},{"d":"2023-11-13","o":7.66,"h":7.66,"l":7.55,"c":7.55,"v":5300},{"d":"2023-11-14","o":7.6,"h":7.75,"l":7.52,"c":7.66,"v":17200},{"d":"2023-11-15","o":7.65,"h":7.77,"l":7.65,"c":7.72,"v":11800},{"d":"2023-11-16","o":7.82,"h":7.82,"l":7.72,"c":7.74,"v":5800},{"d":"2023-11-17","o":7.82,"h":7.82,"l":7.61,"c":7.75,"v":5900},{"d":"2023-11-20","o":7.84,"h":7.92,"l":7.72,"c":7.72,"v":6300},{"d":"2023-11-21","o":7.65,"h":7.75,"l":7.6,"c":7.62,"v":8300},{"d":"2023-11-22","o":7.6,"h":7.61,"l":7.55,"c":7.55,"v":20900},{"d":"2023-11-24","o":7.55,"h":7.6,"l":7.55,"c":7.58,"v":3800},{"d":"2023-11-27","o":7.62,"h":7.62,"l":7.48,"c":7.48,"v":23400},{"d":"2023-11-28","o":7.5,"h":7.5,"l":7.37,"c":7.47,"v":7300},{"d":"2023-11-29","o":7.42,"h":7.73,"l":7.31,"c":7.6,"v":44200},{"d":"2023-11-30","o":7.66,"h":7.69,"l":7.51,"c":7.51,"v":122200},{"d":"2023-12-01","o":7.45,"h":7.72,"l":7.44,"c":7.71,"v":32200},{"d":"2023-12-04","o":7.61,"h":8.23,"l":7.61,"c":7.9,"v":495700},{"d":"2023-12-05","o":7.9,"h":8.12,"l":7.82,"c":8.09,"v":80200},{"d":"2023-12-06","o":8.11,"h":8.4,"l":8.11,"c":8.32,"v":29300},{"d":"2023-12-07","o":8.33,"h":8.45,"l":8.26,"c":8.4,"v":55400},{"d":"2023-12-08","o":8.32,"h":8.52,"l":8.32,"c":8.49,"v":35100},{"d":"2023-12-11","o":8.52,"h":9,"l":8.12,"c":8.96,"v":60600},{"d":"2023-12-12","o":9,"h":9,"l":8.75,"c":8.88,"v":32700},{"d":"2023-12-13","o":8.95,"h":9,"l":8.92,"c":8.98,"v":17300},{"d":"2023-12-14","o":9,"h":9.03,"l":8.9,"c":8.96,"v":8900},{"d":"2023-12-15","o":8.86,"h":8.94,"l":8.84,"c":8.94,"v":11500},{"d":"2023-12-18","o":9,"h":9.99,"l":8.97,"c":9.67,"v":64600},{"d":"2023-12-19","o":9.92,"h":10.24,"l":9.75,"c":10.02,"v":66700},{"d":"2023-12-20","o":10.08,"h":10.19,"l":9.86,"c":9.98,"v":37800},{"d":"2023-12-21","o":10,"h":10.25,"l":10,"c":10.1,"v":50300},{"d":"2023-12-22","o":10.25,"h":10.25,"l":9.82,"c":9.96,"v":33400},{"d":"2023-12-26","o":9.77,"h":10,"l":9.57,"c":9.67,"v":32300},{"d":"2023-12-27","o":9.68,"h":9.77,"l":9.67,"c":9.77,"v":17100},{"d":"2023-12-28","o":9.7,"h":9.86,"l":9.41,"c":9.77,"v":38200},{"d":"2023-12-29","o":9.68,"h":9.89,"l":9.57,"c":9.62,"v":34100},{"d":"2024-01-02","o":9.58,"h":9.98,"l":9.43,"c":9.83,"v":36200},{"d":"2024-01-03","o":9.88,"h":9.99,"l":9.86,"c":9.97,"v":31000},{"d":"2024-01-04","o":9.97,"h":9.97,"l":9.82,"c":9.89,"v":10000},{"d":"2024-01-05","o":9.85,"h":9.86,"l":9.41,"c":9.41,"v":25000},{"d":"2024-01-08","o":9.55,"h":10.12,"l":9.42,"c":10.01,"v":36000},{"d":"2024-01-09","o":9.87,"h":10.02,"l":9.68,"c":9.7,"v":20400},{"d":"2024-01-10","o":9.65,"h":9.92,"l":9.65,"c":9.9,"v":26300},{"d":"2024-01-11","o":9.96,"h":9.99,"l":9.9,"c":9.95,"v":12100},{"d":"2024-01-12","o":9.94,"h":9.98,"l":9.69,"c":9.81,"v":35900},{"d":"2024-01-16","o":9.7,"h":9.85,"l":9.65,"c":9.66,"v":29300},{"d":"2024-01-17","o":9.66,"h":9.94,"l":9.65,"c":9.78,"v":51200},{"d":"2024-01-18","o":9.82,"h":9.86,"l":9.55,"c":9.73,"v":14700},{"d":"2024-01-19","o":9.77,"h":9.84,"l":9.75,"c":9.82,"v":19300},{"d":"2024-01-22","o":9.8,"h":10.07,"l":9.71,"c":9.96,"v":40700},{"d":"2024-01-23","o":9.91,"h":10,"l":9.82,"c":9.82,"v":27500},{"d":"2024-01-24","o":9.86,"h":9.93,"l":9.56,"c":9.56,"v":41900},{"d":"2024-01-25","o":9.59,"h":9.84,"l":9.59,"c":9.75,"v":9100},{"d":"2024-01-26","o":9.77,"h":9.95,"l":9.67,"c":9.76,"v":52200},{"d":"2024-01-29","o":9.82,"h":9.95,"l":9.82,"c":9.9,"v":67800},{"d":"2024-01-30","o":9.93,"h":10,"l":9.84,"c":10,"v":29100},{"d":"2024-01-31","o":9.97,"h":10.04,"l":9.96,"c":9.99,"v":30300},{"d":"2024-02-01","o":9.92,"h":10.04,"l":9.92,"c":10.03,"v":18500},{"d":"2024-02-02","o":10,"h":10.12,"l":9.93,"c":10.12,"v":14500},{"d":"2024-02-05","o":10.1,"h":10.1,"l":9.93,"c":10.01,"v":21400},{"d":"2024-02-06","o":9.98,"h":10.08,"l":9.94,"c":10.06,"v":15100},{"d":"2024-02-07","o":10,"h":10,"l":9.84,"c":9.93,"v":22400},{"d":"2024-02-08","o":9.85,"h":9.88,"l":9.82,"c":9.86,"v":11700},{"d":"2024-02-09","o":9.87,"h":9.89,"l":9.7,"c":9.83,"v":15900},{"d":"2024-02-12","o":9.78,"h":9.88,"l":9.74,"c":9.74,"v":14600},{"d":"2024-02-13","o":9.7,"h":9.84,"l":9.63,"c":9.63,"v":16500},{"d":"2024-02-14","o":9.59,"h":9.91,"l":9.47,"c":9.9,"v":20700},{"d":"2024-02-15","o":9.89,"h":10.09,"l":9.86,"c":10.04,"v":62800},{"d":"2024-02-16","o":9.97,"h":10.11,"l":9.97,"c":10.07,"v":40600},{"d":"2024-02-20","o":10.03,"h":10.25,"l":10.02,"c":10.24,"v":26100},{"d":"2024-02-21","o":10.4,"h":10.63,"l":10.24,"c":10.43,"v":55500},{"d":"2024-02-22","o":10.37,"h":10.59,"l":10.35,"c":10.43,"v":19500},{"d":"2024-02-23","o":10.52,"h":10.68,"l":10.42,"c":10.67,"v":23400},{"d":"2024-02-26","o":10.6,"h":10.64,"l":10.34,"c":10.57,"v":20800},{"d":"2024-02-27","o":10.57,"h":10.59,"l":10.38,"c":10.55,"v":37600},{"d":"2024-02-28","o":10.62,"h":10.93,"l":10.41,"c":10.93,"v":97500},{"d":"2024-02-29","o":10.8,"h":11.1,"l":10.8,"c":11.05,"v":82900},{"d":"2024-03-01","o":11.05,"h":11.21,"l":10.85,"c":11.04,"v":42200},{"d":"2024-03-04","o":11.04,"h":11.24,"l":10.8,"c":10.89,"v":43500},{"d":"2024-03-05","o":10.92,"h":11,"l":10.82,"c":10.97,"v":17900},{"d":"2024-03-06","o":10.92,"h":10.97,"l":10.69,"c":10.76,"v":11900},{"d":"2024-03-07","o":10.75,"h":10.78,"l":10.59,"c":10.59,"v":13700},{"d":"2024-03-08","o":10.69,"h":11.2,"l":10.54,"c":11.16,"v":48000},{"d":"2024-03-11","o":11.11,"h":11.2,"l":11,"c":11.17,"v":16500},{"d":"2024-03-12","o":11.11,"h":11.18,"l":11.06,"c":11.09,"v":13000},{"d":"2024-03-13","o":11.1,"h":11.11,"l":11.05,"c":11.1,"v":16700},{"d":"2024-03-14","o":11.02,"h":11.24,"l":11.02,"c":11.21,"v":30800},{"d":"2024-03-15","o":11.13,"h":11.78,"l":11.13,"c":11.45,"v":84400},{"d":"2024-03-18","o":11.42,"h":11.82,"l":11.41,"c":11.55,"v":53600},{"d":"2024-03-19","o":11.59,"h":12.25,"l":11.59,"c":12.18,"v":35500},{"d":"2024-03-20","o":12.2,"h":13.63,"l":12.15,"c":13.36,"v":90700},{"d":"2024-03-21","o":13.32,"h":13.92,"l":13.27,"c":13.8,"v":35700},{"d":"2024-03-22","o":13.86,"h":13.86,"l":13.27,"c":13.33,"v":28700},{"d":"2024-03-25","o":13.5,"h":13.5,"l":12.3,"c":12.8,"v":69000},{"d":"2024-03-26","o":12.74,"h":13.1,"l":12.64,"c":12.94,"v":42700},{"d":"2024-03-27","o":13.1,"h":13.77,"l":12.95,"c":13.66,"v":24700},{"d":"2024-03-28","o":13.6,"h":14.35,"l":13.6,"c":14.06,"v":22900},{"d":"2024-04-01","o":14.18,"h":14.18,"l":13.89,"c":14.1,"v":22800},{"d":"2024-04-02","o":14.02,"h":14.12,"l":13.48,"c":14.07,"v":29700},{"d":"2024-04-03","o":14.13,"h":14.3,"l":14.03,"c":14.07,"v":19700},{"d":"2024-04-04","o":14.11,"h":14.18,"l":13.81,"c":14.01,"v":24900},{"d":"2024-04-05","o":13.92,"h":14.17,"l":13.92,"c":14.09,"v":31800},{"d":"2024-04-08","o":14.17,"h":14.29,"l":13.91,"c":14.12,"v":30700},{"d":"2024-04-09","o":14.01,"h":14.3,"l":14.01,"c":14.23,"v":14700},{"d":"2024-04-10","o":13.93,"h":14.29,"l":13.77,"c":14.15,"v":19200},{"d":"2024-04-11","o":14.09,"h":14.14,"l":13.46,"c":13.62,"v":20700},{"d":"2024-04-12","o":13.69,"h":13.69,"l":13.17,"c":13.43,"v":21000},{"d":"2024-04-15","o":13.36,"h":13.61,"l":13.27,"c":13.4,"v":19700},{"d":"2024-04-16","o":13.32,"h":13.72,"l":13.32,"c":13.64,"v":14600},{"d":"2024-04-17","o":13.68,"h":13.94,"l":13.59,"c":13.66,"v":24600},{"d":"2024-04-18","o":13.62,"h":13.76,"l":13.45,"c":13.66,"v":14600},{"d":"2024-04-19","o":13.65,"h":13.94,"l":13.5,"c":13.8,"v":12300},{"d":"2024-04-22","o":13.56,"h":14.05,"l":13.56,"c":13.82,"v":19600},{"d":"2024-04-23","o":13.74,"h":14,"l":13.74,"c":13.97,"v":12300},{"d":"2024-04-24","o":13.87,"h":13.97,"l":13.59,"c":13.59,"v":17700},{"d":"2024-04-25","o":13.52,"h":13.76,"l":13.52,"c":13.66,"v":12200},{"d":"2024-04-26","o":13.75,"h":13.85,"l":13.64,"c":13.74,"v":5700},{"d":"2024-04-29","o":13.68,"h":13.97,"l":13.68,"c":13.83,"v":11900},{"d":"2024-04-30","o":13.9,"h":13.9,"l":13.3,"c":13.3,"v":12300},{"d":"2024-05-01","o":13.51,"h":13.6,"l":13.32,"c":13.5,"v":9800},{"d":"2024-05-02","o":13.45,"h":13.45,"l":12.96,"c":13,"v":24700},{"d":"2024-05-03","o":13.23,"h":13.74,"l":13.22,"c":13.65,"v":7900},{"d":"2024-05-06","o":13.42,"h":13.61,"l":13.2,"c":13.35,"v":16800},{"d":"2024-05-07","o":13.5,"h":14.12,"l":13.26,"c":13.92,"v":41500},{"d":"2024-05-08","o":14.11,"h":14.11,"l":13.5,"c":13.59,"v":22000},{"d":"2024-05-09","o":13.71,"h":13.78,"l":13.56,"c":13.6,"v":16400},{"d":"2024-05-10","o":13.51,"h":13.75,"l":13.51,"c":13.55,"v":15600},{"d":"2024-05-13","o":13.36,"h":13.59,"l":13.1,"c":13.1,"v":20600},{"d":"2024-05-14","o":13.17,"h":13.39,"l":13.15,"c":13.15,"v":8100},{"d":"2024-05-15","o":13.22,"h":13.51,"l":13.22,"c":13.35,"v":10300},{"d":"2024-05-16","o":13.35,"h":13.65,"l":13.28,"c":13.55,"v":9900},{"d":"2024-05-17","o":13.38,"h":13.56,"l":13.1,"c":13.14,"v":21900},{"d":"2024-05-20","o":13.09,"h":13.14,"l":12.86,"c":13.08,"v":8800},{"d":"2024-05-21","o":13.08,"h":13.24,"l":13.01,"c":13.02,"v":7500},{"d":"2024-05-22","o":12.98,"h":13.44,"l":12.98,"c":13.22,"v":15800},{"d":"2024-05-23","o":13.11,"h":13.13,"l":12.99,"c":12.99,"v":11800},{"d":"2024-05-24","o":12.88,"h":13.03,"l":12.8,"c":12.81,"v":15000},{"d":"2024-05-28","o":12.93,"h":13.06,"l":12.57,"c":12.57,"v":20100},{"d":"2024-05-29","o":12.45,"h":12.99,"l":12.45,"c":12.7,"v":21500},{"d":"2024-05-30","o":12.85,"h":12.93,"l":12.47,"c":12.47,"v":10900},{"d":"2024-05-31","o":12.55,"h":12.75,"l":12.41,"c":12.41,"v":16200},{"d":"2024-06-03","o":12.6,"h":13.17,"l":12.56,"c":12.6,"v":19800},{"d":"2024-06-04","o":12.71,"h":12.9,"l":12.33,"c":12.66,"v":9200},{"d":"2024-06-05","o":12.72,"h":13.01,"l":12.67,"c":12.9,"v":10000},{"d":"2024-06-06","o":12.79,"h":12.79,"l":12.51,"c":12.6,"v":6000},{"d":"2024-06-07","o":12.65,"h":12.77,"l":12.45,"c":12.61,"v":6500},{"d":"2024-06-10","o":12.51,"h":12.79,"l":12.5,"c":12.61,"v":12400},{"d":"2024-06-11","o":12.6,"h":12.74,"l":12.5,"c":12.74,"v":8700},{"d":"2024-06-12","o":12.87,"h":13,"l":12.61,"c":12.95,"v":8400},{"d":"2024-06-13","o":12.93,"h":13,"l":12.7,"c":12.81,"v":9100},{"d":"2024-06-14","o":12.66,"h":12.9,"l":12.66,"c":12.87,"v":3100},{"d":"2024-06-17","o":12.6,"h":12.98,"l":12.6,"c":12.69,"v":12600},{"d":"2024-06-18","o":12.69,"h":12.84,"l":12.69,"c":12.84,"v":12200},{"d":"2024-06-20","o":12.81,"h":12.98,"l":12.7,"c":12.95,"v":25000},{"d":"2024-06-21","o":12.83,"h":12.91,"l":12.7,"c":12.85,"v":13500},{"d":"2024-06-24","o":12.75,"h":12.93,"l":12.71,"c":12.77,"v":20600},{"d":"2024-06-25","o":12.77,"h":12.94,"l":12.74,"c":12.9,"v":10300},{"d":"2024-06-26","o":12.9,"h":12.96,"l":12.74,"c":12.74,"v":7000},{"d":"2024-06-27","o":12.86,"h":13.09,"l":12.77,"c":12.77,"v":12400},{"d":"2024-06-28","o":13.02,"h":13.03,"l":12.76,"c":12.76,"v":10500},{"d":"2024-07-01","o":12.81,"h":13.19,"l":12.81,"c":13.1,"v":9300},{"d":"2024-07-02","o":13.03,"h":13.23,"l":13.03,"c":13.16,"v":5700},{"d":"2024-07-03","o":13.32,"h":13.33,"l":13.15,"c":13.15,"v":7400},{"d":"2024-07-05","o":13.15,"h":13.22,"l":13.07,"c":13.13,"v":5300},{"d":"2024-07-08","o":13.1,"h":13.37,"l":13.1,"c":13.22,"v":4700},{"d":"2024-07-09","o":13.12,"h":13.31,"l":13.12,"c":13.15,"v":7900},{"d":"2024-07-10","o":13.26,"h":13.5,"l":13.26,"c":13.43,"v":8900},{"d":"2024-07-11","o":13.47,"h":13.77,"l":13.47,"c":13.67,"v":9400},{"d":"2024-07-12","o":13.82,"h":13.99,"l":13.62,"c":13.95,"v":5900},{"d":"2024-07-15","o":13.9,"h":14.13,"l":13.75,"c":13.75,"v":15300},{"d":"2024-07-16","o":13.71,"h":14.1,"l":13.71,"c":14.02,"v":5700},{"d":"2024-07-17","o":14.01,"h":14.07,"l":13.72,"c":13.92,"v":13600},{"d":"2024-07-18","o":13.86,"h":13.94,"l":13.8,"c":13.8,"v":6400},{"d":"2024-07-19","o":13.8,"h":14.08,"l":13.8,"c":13.98,"v":3200},{"d":"2024-07-22","o":13.98,"h":14,"l":13.85,"c":13.95,"v":29900},{"d":"2024-07-23","o":13.9,"h":14,"l":13.81,"c":13.9,"v":24600},{"d":"2024-07-24","o":13.81,"h":14,"l":13.81,"c":13.95,"v":13700},{"d":"2024-07-25","o":13.87,"h":14,"l":13.85,"c":13.98,"v":21000},{"d":"2024-07-26","o":13.89,"h":14.05,"l":13.89,"c":14,"v":16200},{"d":"2024-07-29","o":13.91,"h":14.33,"l":13.91,"c":14.21,"v":17900},{"d":"2024-07-30","o":14.15,"h":14.57,"l":14.14,"c":14.45,"v":27300},{"d":"2024-07-31","o":14.47,"h":14.7,"l":14.3,"c":14.32,"v":28800},{"d":"2024-08-01","o":14.4,"h":15,"l":14.4,"c":14.83,"v":51400},{"d":"2024-08-02","o":15,"h":15.2,"l":14.85,"c":15.1,"v":30300},{"d":"2024-08-05","o":15.1,"h":15.22,"l":14.63,"c":15.16,"v":45300},{"d":"2024-08-06","o":15.34,"h":15.34,"l":15.14,"c":15.16,"v":19100},{"d":"2024-08-07","o":15.26,"h":15.82,"l":15.25,"c":15.64,"v":25800},{"d":"2024-08-08","o":15.64,"h":15.64,"l":15.35,"c":15.35,"v":11800},{"d":"2024-08-09","o":15.51,"h":15.69,"l":15.35,"c":15.54,"v":60300},{"d":"2024-08-12","o":15.63,"h":15.77,"l":15.46,"c":15.72,"v":24900},{"d":"2024-08-13","o":15.72,"h":16.13,"l":15.6,"c":15.83,"v":27600},{"d":"2024-08-14","o":15.95,"h":15.96,"l":15.73,"c":15.78,"v":15800},{"d":"2024-08-15","o":15.78,"h":15.78,"l":15.22,"c":15.22,"v":45700},{"d":"2024-08-16","o":15.22,"h":15.39,"l":15.14,"c":15.33,"v":11900},{"d":"2024-08-19","o":15.45,"h":15.65,"l":15.3,"c":15.63,"v":8700},{"d":"2024-08-20","o":15.71,"h":15.85,"l":15.67,"c":15.81,"v":13300},{"d":"2024-08-21","o":15.81,"h":15.93,"l":15.81,"c":15.88,"v":11300},{"d":"2024-08-22","o":15.88,"h":15.95,"l":15.73,"c":15.73,"v":7100},{"d":"2024-08-23","o":15.65,"h":15.75,"l":15.6,"c":15.68,"v":10500},{"d":"2024-08-26","o":15.8,"h":15.8,"l":15.7,"c":15.78,"v":6900},{"d":"2024-08-27","o":15.8,"h":15.8,"l":15.74,"c":15.74,"v":4800},{"d":"2024-08-28","o":15.75,"h":15.8,"l":15.7,"c":15.78,"v":10600},{"d":"2024-08-29","o":15.8,"h":15.8,"l":15.65,"c":15.75,"v":16200},{"d":"2024-08-30","o":15.8,"h":15.8,"l":15.44,"c":15.45,"v":27800},{"d":"2024-09-03","o":15.45,"h":15.5,"l":15.36,"c":15.46,"v":15700},{"d":"2024-09-04","o":15.49,"h":15.49,"l":15.35,"c":15.47,"v":6500},{"d":"2024-09-05","o":15.41,"h":15.71,"l":15.41,"c":15.67,"v":7600},{"d":"2024-09-06","o":15.67,"h":15.67,"l":15.49,"c":15.55,"v":3900},{"d":"2024-09-09","o":15.55,"h":15.66,"l":15.25,"c":15.38,"v":20200},{"d":"2024-09-10","o":15.47,"h":15.58,"l":15.2,"c":15.26,"v":11900},{"d":"2024-09-11","o":15.2,"h":15.47,"l":15.17,"c":15.47,"v":15200},{"d":"2024-09-12","o":15.38,"h":15.5,"l":15.2,"c":15.45,"v":21000},{"d":"2024-09-13","o":15.39,"h":15.48,"l":15.31,"c":15.38,"v":13700},{"d":"2024-09-16","o":15.4,"h":15.41,"l":15.28,"c":15.35,"v":13300},{"d":"2024-09-17","o":15.32,"h":15.42,"l":15.3,"c":15.37,"v":21200},{"d":"2024-09-18","o":15.42,"h":15.45,"l":15.33,"c":15.33,"v":15300},{"d":"2024-09-19","o":15.46,"h":15.48,"l":15.34,"c":15.45,"v":8300},{"d":"2024-09-20","o":15.33,"h":15.79,"l":15.28,"c":15.79,"v":58000},{"d":"2024-09-23","o":15.72,"h":15.95,"l":15.65,"c":15.95,"v":20400},{"d":"2024-09-24","o":15.95,"h":15.99,"l":15.72,"c":15.82,"v":26000},{"d":"2024-09-25","o":15.9,"h":15.96,"l":15.67,"c":15.74,"v":19800},{"d":"2024-09-26","o":15.75,"h":15.89,"l":15.55,"c":15.61,"v":20600},{"d":"2024-09-27","o":15.53,"h":15.76,"l":15.47,"c":15.53,"v":14700},{"d":"2024-09-30","o":15.52,"h":15.87,"l":15.46,"c":15.66,"v":12300},{"d":"2024-10-01","o":15.75,"h":15.8,"l":15.68,"c":15.76,"v":6000},{"d":"2024-10-02","o":15.82,"h":15.82,"l":15.65,"c":15.65,"v":21600},{"d":"2024-10-03","o":15.65,"h":15.9,"l":15.6,"c":15.78,"v":13600},{"d":"2024-10-04","o":15.89,"h":15.9,"l":15.66,"c":15.67,"v":21900},{"d":"2024-10-07","o":15.65,"h":15.71,"l":15.18,"c":15.2,"v":29700},{"d":"2024-10-08","o":15.25,"h":15.37,"l":15.16,"c":15.31,"v":16500},{"d":"2024-10-09","o":15.43,"h":15.96,"l":15.43,"c":15.81,"v":18000},{"d":"2024-10-10","o":15.7,"h":15.9,"l":15.62,"c":15.86,"v":11200},{"d":"2024-10-11","o":15.77,"h":15.95,"l":15.77,"c":15.78,"v":10500},{"d":"2024-10-14","o":15.72,"h":15.72,"l":15.48,"c":15.51,"v":10800},{"d":"2024-10-15","o":15.55,"h":15.71,"l":15.49,"c":15.49,"v":17300},{"d":"2024-10-16","o":15.49,"h":15.49,"l":15.21,"c":15.21,"v":14600},{"d":"2024-10-17","o":15.21,"h":15.34,"l":15.21,"c":15.34,"v":11300},{"d":"2024-10-18","o":15.37,"h":15.67,"l":15.37,"c":15.67,"v":7800},{"d":"2024-10-21","o":15.66,"h":15.66,"l":15.36,"c":15.43,"v":9700},{"d":"2024-10-22","o":15.5,"h":15.5,"l":15.23,"c":15.48,"v":17200},{"d":"2024-10-23","o":15.37,"h":15.48,"l":15.2,"c":15.29,"v":10000},{"d":"2024-10-24","o":15.29,"h":15.35,"l":15.26,"c":15.32,"v":11400},{"d":"2024-10-25","o":15.21,"h":15.25,"l":15.16,"c":15.16,"v":10100},{"d":"2024-10-28","o":15.15,"h":15.32,"l":15.12,"c":15.12,"v":25000},{"d":"2024-10-29","o":15.13,"h":15.25,"l":14.87,"c":14.87,"v":16900},{"d":"2024-10-30","o":14.97,"h":15.2,"l":14.97,"c":15.17,"v":41200},{"d":"2024-10-31","o":15.17,"h":15.52,"l":15.1,"c":15.3,"v":30700},{"d":"2024-11-01","o":15.3,"h":15.43,"l":15.3,"c":15.39,"v":18200},{"d":"2024-11-04","o":15.5,"h":15.72,"l":15.37,"c":15.72,"v":19800},{"d":"2024-11-05","o":15.61,"h":15.62,"l":15.54,"c":15.58,"v":24400},{"d":"2024-11-06","o":16.04,"h":16.93,"l":16.04,"c":16.13,"v":92600},{"d":"2024-11-07","o":16.19,"h":16.22,"l":16,"c":16,"v":23200},{"d":"2024-11-08","o":15.88,"h":16.15,"l":15.71,"c":16.15,"v":24100},{"d":"2024-11-11","o":16.12,"h":16.15,"l":16.02,"c":16.1,"v":18300},{"d":"2024-11-12","o":16.02,"h":16.24,"l":16.02,"c":16.24,"v":17700},{"d":"2024-11-13","o":16.11,"h":16.24,"l":16,"c":16.23,"v":15500},{"d":"2024-11-14","o":16.2,"h":16.22,"l":16.06,"c":16.14,"v":8800},{"d":"2024-11-15","o":16.19,"h":16.78,"l":16.09,"c":16.74,"v":32800},{"d":"2024-11-18","o":16.74,"h":16.81,"l":16.33,"c":16.33,"v":26300},{"d":"2024-11-19","o":16.48,"h":16.64,"l":16.03,"c":16.64,"v":15700},{"d":"2024-11-20","o":16.38,"h":16.74,"l":16.38,"c":16.74,"v":12100},{"d":"2024-11-21","o":16.75,"h":16.76,"l":16.55,"c":16.74,"v":21100},{"d":"2024-11-22","o":16.63,"h":16.8,"l":16.6,"c":16.75,"v":17100},{"d":"2024-11-25","o":16.65,"h":17.33,"l":16.65,"c":17.3,"v":26400},{"d":"2024-11-26","o":17.36,"h":17.36,"l":16.94,"c":17.34,"v":14100},{"d":"2024-11-27","o":17.2,"h":17.4,"l":17.2,"c":17.36,"v":12400},{"d":"2024-11-29","o":17.46,"h":17.46,"l":17.33,"c":17.37,"v":5200},{"d":"2024-12-02","o":17.36,"h":17.36,"l":17.1,"c":17.27,"v":11400},{"d":"2024-12-03","o":17.14,"h":17.77,"l":17.14,"c":17.7,"v":15400},{"d":"2024-12-04","o":17.59,"h":17.75,"l":17.58,"c":17.62,"v":15500},{"d":"2024-12-05","o":17.69,"h":17.69,"l":17.58,"c":17.62,"v":10900},{"d":"2024-12-06","o":17.6,"h":17.6,"l":17.36,"c":17.37,"v":10000},{"d":"2024-12-09","o":17.27,"h":17.43,"l":17.27,"c":17.42,"v":10800},{"d":"2024-12-10","o":17.4,"h":17.4,"l":17.2,"c":17.24,"v":11600},{"d":"2024-12-11","o":17.16,"h":17.3,"l":17.13,"c":17.24,"v":12000},{"d":"2024-12-12","o":17.3,"h":17.37,"l":17.14,"c":17.14,"v":15100},{"d":"2024-12-13","o":17.13,"h":17.53,"l":17.09,"c":17.13,"v":15700},{"d":"2024-12-16","o":17.22,"h":17.29,"l":17.15,"c":17.17,"v":9600},{"d":"2024-12-17","o":17.3,"h":17.31,"l":17,"c":17.01,"v":16700},{"d":"2024-12-18","o":17.1,"h":17.1,"l":15.81,"c":15.81,"v":26600},{"d":"2024-12-19","o":15.98,"h":15.98,"l":14.94,"c":15.31,"v":20000},{"d":"2024-12-20","o":15.48,"h":16.02,"l":15.48,"c":15.96,"v":19600},{"d":"2024-12-23","o":16.01,"h":16.05,"l":15.35,"c":15.46,"v":16800},{"d":"2024-12-24","o":15.36,"h":15.94,"l":15.36,"c":15.8,"v":8600},{"d":"2024-12-26","o":15.75,"h":16.17,"l":15.71,"c":16.17,"v":9100},{"d":"2024-12-27","o":16.05,"h":16.36,"l":15.98,"c":16.28,"v":11900},{"d":"2024-12-30","o":16.13,"h":16.13,"l":15.85,"c":15.85,"v":13300},{"d":"2024-12-31","o":16.05,"h":16.21,"l":15.69,"c":16.15,"v":16200},{"d":"2025-01-02","o":16.1,"h":16.58,"l":16.06,"c":16.48,"v":12000},{"d":"2025-01-03","o":16.48,"h":16.94,"l":16.3,"c":16.85,"v":8900},{"d":"2025-01-06","o":17,"h":17.39,"l":16.88,"c":17.38,"v":20700},{"d":"2025-01-07","o":17.3,"h":17.4,"l":17.1,"c":17.25,"v":14900},{"d":"2025-01-08","o":17.28,"h":17.5,"l":17.2,"c":17.42,"v":17600},{"d":"2025-01-10","o":17.2,"h":17.44,"l":17.1,"c":17.39,"v":14300},{"d":"2025-01-13","o":17.47,"h":17.47,"l":17.1,"c":17.24,"v":23900},{"d":"2025-01-14","o":17.16,"h":17.66,"l":17.13,"c":17.39,"v":31300},{"d":"2025-01-15","o":17.5,"h":17.51,"l":17.31,"c":17.31,"v":14300},{"d":"2025-01-16","o":17.44,"h":17.71,"l":17,"c":17.7,"v":14000},{"d":"2025-01-17","o":17.75,"h":17.78,"l":17.55,"c":17.68,"v":13400},{"d":"2025-01-21","o":17.68,"h":18.1,"l":17.6,"c":17.8,"v":47300},{"d":"2025-01-22","o":17.83,"h":18.04,"l":17.71,"c":17.96,"v":21400},{"d":"2025-01-23","o":18.11,"h":18.15,"l":17.95,"c":17.95,"v":21400},{"d":"2025-01-24","o":17.95,"h":18.05,"l":17.52,"c":17.63,"v":14600},{"d":"2025-01-27","o":17.79,"h":17.79,"l":17.45,"c":17.53,"v":15900},{"d":"2025-01-28","o":17.4,"h":17.5,"l":17.12,"c":17.19,"v":12600},{"d":"2025-01-29","o":17.14,"h":17.6,"l":15.64,"c":17.36,"v":14600},{"d":"2025-01-30","o":17.35,"h":17.68,"l":17.35,"c":17.6,"v":8000},{"d":"2025-01-31","o":17.6,"h":17.75,"l":17.1,"c":17.68,"v":8000},{"d":"2025-02-03","o":17.59,"h":17.9,"l":17.26,"c":17.75,"v":12300},{"d":"2025-02-04","o":17.87,"h":18.5,"l":17.77,"c":18.5,"v":27400},{"d":"2025-02-05","o":18.5,"h":18.5,"l":18.19,"c":18.21,"v":21000},{"d":"2025-02-06","o":18,"h":18.7,"l":18,"c":18.4,"v":62400},{"d":"2025-02-07","o":18.39,"h":18.6,"l":18.3,"c":18.58,"v":58600},{"d":"2025-02-10","o":18.71,"h":18.75,"l":18.46,"c":18.71,"v":32300},{"d":"2025-02-11","o":18.7,"h":18.72,"l":18.61,"c":18.7,"v":19800},{"d":"2025-02-12","o":18.53,"h":19.2,"l":18.32,"c":19.16,"v":22200},{"d":"2025-02-13","o":19.28,"h":19.28,"l":18.88,"c":18.96,"v":42900},{"d":"2025-02-14","o":18.98,"h":19.05,"l":18.67,"c":18.96,"v":14100},{"d":"2025-02-18","o":19.09,"h":20,"l":18.83,"c":19.85,"v":49600},{"d":"2025-02-19","o":19.78,"h":19.78,"l":19.37,"c":19.56,"v":20700},{"d":"2025-02-20","o":19.5,"h":19.73,"l":19.5,"c":19.73,"v":19500},{"d":"2025-02-21","o":19.64,"h":19.8,"l":19.34,"c":19.52,"v":48200},{"d":"2025-02-24","o":19.55,"h":19.68,"l":19.51,"c":19.51,"v":26600},{"d":"2025-02-25","o":19.67,"h":20.44,"l":19.6,"c":20.23,"v":33200},{"d":"2025-02-26","o":20.39,"h":21.18,"l":20,"c":20.41,"v":71100},{"d":"2025-02-27","o":20.3,"h":20.85,"l":20.18,"c":20.64,"v":36400},{"d":"2025-02-28","o":20.53,"h":21,"l":20.53,"c":20.97,"v":32700},{"d":"2025-03-03","o":21,"h":21.03,"l":20.04,"c":20.09,"v":66800},{"d":"2025-03-04","o":19.92,"h":20.67,"l":19.54,"c":20.5,"v":39200},{"d":"2025-03-05","o":20.54,"h":20.6,"l":19.77,"c":20.14,"v":23000},{"d":"2025-03-06","o":19.69,"h":20.78,"l":19.69,"c":20.76,"v":31200},{"d":"2025-03-07","o":20.79,"h":21.25,"l":20.56,"c":21.13,"v":46700},{"d":"2025-03-10","o":20.96,"h":22.33,"l":20.95,"c":21.75,"v":99500},{"d":"2025-03-11","o":21.75,"h":22.4,"l":21.43,"c":21.85,"v":110300},{"d":"2025-03-12","o":22.05,"h":22.36,"l":21.95,"c":22.06,"v":54800},{"d":"2025-03-13","o":22.23,"h":22.53,"l":22.04,"c":22.4,"v":48500},{"d":"2025-03-14","o":22.48,"h":23.06,"l":22.33,"c":22.9,"v":47800},{"d":"2025-03-17","o":23.1,"h":23.36,"l":22.79,"c":23.21,"v":67900},{"d":"2025-03-18","o":23.39,"h":23.81,"l":23.28,"c":23.6,"v":77700},{"d":"2025-03-19","o":23.77,"h":23.77,"l":23.46,"c":23.53,"v":58300},{"d":"2025-03-20","o":23.51,"h":23.6,"l":23.07,"c":23.38,"v":59000},{"d":"2025-03-21","o":23.38,"h":23.38,"l":21.64,"c":21.86,"v":65800},{"d":"2025-03-24","o":21.68,"h":22.38,"l":21.55,"c":22.16,"v":32000},{"d":"2025-03-25","o":22.07,"h":22.08,"l":21.42,"c":21.9,"v":56500},{"d":"2025-03-26","o":21.86,"h":21.98,"l":21.18,"c":21.19,"v":58700},{"d":"2025-03-27","o":21.11,"h":21.82,"l":20.77,"c":21.44,"v":47500},{"d":"2025-03-28","o":21.4,"h":21.83,"l":21.05,"c":21.09,"v":44100},{"d":"2025-03-31","o":20.82,"h":21.72,"l":20.74,"c":21.67,"v":41500},{"d":"2025-04-01","o":21.7,"h":22.05,"l":21.26,"c":21.28,"v":37100},{"d":"2025-04-02","o":21,"h":21.77,"l":21,"c":21.5,"v":23100},{"d":"2025-04-03","o":21.09,"h":21.17,"l":20.25,"c":20.71,"v":32100},{"d":"2025-04-04","o":20.56,"h":20.7,"l":18.84,"c":19.04,"v":57500},{"d":"2025-04-07","o":18.58,"h":18.74,"l":17.69,"c":18.47,"v":55300},{"d":"2025-04-08","o":18.8,"h":18.99,"l":17.33,"c":17.76,"v":33900},{"d":"2025-04-09","o":17.45,"h":19.34,"l":17.22,"c":19.15,"v":25500},{"d":"2025-04-10","o":19.05,"h":19.28,"l":17.5,"c":17.65,"v":28300},{"d":"2025-04-11","o":17.56,"h":17.86,"l":16.51,"c":16.59,"v":27900},{"d":"2025-04-14","o":16.77,"h":18.25,"l":16.77,"c":17.57,"v":23500},{"d":"2025-04-15","o":17.61,"h":18.23,"l":17.07,"c":17.17,"v":14900},{"d":"2025-04-16","o":17.06,"h":17.97,"l":17.06,"c":17.56,"v":23400},{"d":"2025-04-17","o":17.75,"h":18.01,"l":17.02,"c":17.15,"v":32300},{"d":"2025-04-21","o":17.1,"h":17.17,"l":16.51,"c":16.96,"v":39100},{"d":"2025-04-22","o":17.33,"h":18.1,"l":17.2,"c":17.53,"v":48000},{"d":"2025-04-23","o":17.44,"h":18.03,"l":17.12,"c":17.5,"v":26400},{"d":"2025-04-24","o":17.48,"h":18.05,"l":17.45,"c":17.78,"v":67300},{"d":"2025-04-25","o":17.82,"h":18.78,"l":17.45,"c":18.58,"v":23300},{"d":"2025-04-28","o":18.66,"h":19.05,"l":18.28,"c":18.51,"v":26500},{"d":"2025-04-29","o":18.53,"h":19.58,"l":18.45,"c":19.16,"v":29800},{"d":"2025-04-30","o":18.83,"h":19.56,"l":18.75,"c":19.33,"v":23000},{"d":"2025-05-01","o":18.58,"h":19.33,"l":18.3,"c":18.62,"v":41800},{"d":"2025-05-02","o":18.68,"h":18.98,"l":18.47,"c":18.8,"v":38100},{"d":"2025-05-05","o":18.63,"h":19.28,"l":18.6,"c":18.79,"v":29400},{"d":"2025-05-06","o":18.61,"h":18.93,"l":18.44,"c":18.47,"v":41100},{"d":"2025-05-07","o":18.6,"h":18.92,"l":18.41,"c":18.5,"v":24100},{"d":"2025-05-08","o":18.56,"h":19.1,"l":18.4,"c":18.43,"v":39200},{"d":"2025-05-09","o":18.4,"h":18.85,"l":18.1,"c":18.42,"v":33500},{"d":"2025-05-12","o":18.51,"h":19.03,"l":18.23,"c":18.58,"v":21800},{"d":"2025-05-13","o":18.79,"h":19.13,"l":18.55,"c":18.59,"v":32200},{"d":"2025-05-14","o":18.44,"h":18.86,"l":18.44,"c":18.64,"v":22000},{"d":"2025-05-15","o":18.57,"h":19.15,"l":18.57,"c":18.77,"v":27600},{"d":"2025-05-16","o":18.8,"h":19.32,"l":18.8,"c":18.9,"v":25500},{"d":"2025-05-19","o":19,"h":19.62,"l":19,"c":19.1,"v":32600},{"d":"2025-05-20","o":19.05,"h":19.27,"l":18.76,"c":18.8,"v":30600},{"d":"2025-05-21","o":19,"h":19.2,"l":18.34,"c":18.49,"v":36700},{"d":"2025-05-22","o":18.45,"h":18.85,"l":17.64,"c":17.99,"v":63100},{"d":"2025-05-23","o":18,"h":18.66,"l":18,"c":18.12,"v":33100},{"d":"2025-05-27","o":18.17,"h":18.65,"l":18.17,"c":18.27,"v":58100},{"d":"2025-05-28","o":18.15,"h":19,"l":18.15,"c":18.77,"v":22800},{"d":"2025-05-29","o":19.02,"h":19.2,"l":18.9,"c":19.08,"v":24600},{"d":"2025-05-30","o":19.08,"h":19.24,"l":18.83,"c":18.91,"v":29400},{"d":"2025-06-02","o":19.07,"h":19.18,"l":18.59,"c":18.73,"v":30100},{"d":"2025-06-03","o":18.73,"h":18.98,"l":18.46,"c":18.61,"v":27300},{"d":"2025-06-04","o":18.62,"h":18.76,"l":17.86,"c":17.92,"v":48800},{"d":"2025-06-05","o":18,"h":18.7,"l":18,"c":18.19,"v":32100},{"d":"2025-06-06","o":18.22,"h":18.64,"l":18.1,"c":18.12,"v":41000},{"d":"2025-06-09","o":18.09,"h":18.25,"l":17.65,"c":17.88,"v":37300},{"d":"2025-06-10","o":17.77,"h":18.52,"l":17.77,"c":18.12,"v":29200},{"d":"2025-06-11","o":18.04,"h":18.51,"l":17.99,"c":18.07,"v":34500},{"d":"2025-06-12","o":18.1,"h":18.38,"l":18,"c":18.07,"v":26500},{"d":"2025-06-13","o":18.08,"h":18.22,"l":17.96,"c":18.01,"v":20500},{"d":"2025-06-16","o":18.1,"h":18.39,"l":17.78,"c":17.78,"v":38000},{"d":"2025-06-17","o":17.68,"h":17.99,"l":17.64,"c":17.71,"v":36900},{"d":"2025-06-18","o":17.65,"h":18.06,"l":17.65,"c":17.84,"v":44200},{"d":"2025-06-20","o":17.82,"h":17.98,"l":17.28,"c":17.29,"v":92700},{"d":"2025-06-23","o":17.27,"h":17.7,"l":17.06,"c":17.25,"v":60100},{"d":"2025-06-24","o":17.31,"h":17.91,"l":17.31,"c":17.83,"v":43100},{"d":"2025-06-25","o":17.83,"h":17.89,"l":17.25,"c":17.25,"v":38700},{"d":"2025-06-26","o":17.39,"h":17.52,"l":17.17,"c":17.24,"v":44500},{"d":"2025-06-27","o":17.33,"h":17.79,"l":17.22,"c":17.64,"v":817200},{"d":"2025-06-30","o":17.58,"h":18.1,"l":17.53,"c":17.94,"v":56500},{"d":"2025-07-01","o":17.94,"h":18.45,"l":17.89,"c":18.04,"v":51300},{"d":"2025-07-02","o":17.8,"h":18.1,"l":17.8,"c":17.81,"v":37600},{"d":"2025-07-03","o":17.94,"h":18.36,"l":17.84,"c":18.19,"v":13100},{"d":"2025-07-07","o":17.85,"h":18.26,"l":17.83,"c":17.87,"v":33100},{"d":"2025-07-08","o":17.97,"h":18.16,"l":17.77,"c":17.79,"v":32300},{"d":"2025-07-09","o":17.76,"h":18.01,"l":17.59,"c":17.65,"v":32600},{"d":"2025-07-10","o":17.63,"h":18.1,"l":17.63,"c":17.9,"v":30000},{"d":"2025-07-11","o":17.91,"h":17.95,"l":17.77,"c":17.79,"v":19400},{"d":"2025-07-14","o":17.69,"h":18.05,"l":17.69,"c":17.9,"v":30800},{"d":"2025-07-15","o":17.79,"h":17.95,"l":17.72,"c":17.72,"v":35300},{"d":"2025-07-16","o":17.9,"h":17.93,"l":17.68,"c":17.73,"v":31400},{"d":"2025-07-17","o":17.62,"h":17.99,"l":17.62,"c":17.67,"v":22100},{"d":"2025-07-18","o":17.8,"h":17.92,"l":17.58,"c":17.58,"v":34400},{"d":"2025-07-21","o":17.45,"h":17.77,"l":17.15,"c":17.66,"v":23400},{"d":"2025-07-22","o":17.72,"h":18.47,"l":17.72,"c":18.45,"v":50100},{"d":"2025-07-23","o":18.59,"h":18.86,"l":18.51,"c":18.8,"v":24100},{"d":"2025-07-24","o":18.86,"h":19.22,"l":18.76,"c":18.94,"v":40100},{"d":"2025-07-25","o":19.03,"h":19.19,"l":18.85,"c":19.17,"v":24900},{"d":"2025-07-28","o":19.17,"h":19.22,"l":18.86,"c":18.92,"v":18000},{"d":"2025-07-29","o":19.06,"h":19.15,"l":18.61,"c":18.68,"v":30100},{"d":"2025-07-30","o":18.8,"h":19.34,"l":18.77,"c":19.11,"v":43300},{"d":"2025-07-31","o":19.05,"h":19.7,"l":19.05,"c":19.68,"v":29900},{"d":"2025-08-01","o":19.78,"h":19.78,"l":18.93,"c":19.29,"v":22400},{"d":"2025-08-04","o":19.37,"h":19.52,"l":19.29,"c":19.46,"v":12900},{"d":"2025-08-05","o":19.36,"h":19.59,"l":19.18,"c":19.59,"v":13900},{"d":"2025-08-06","o":19.49,"h":19.78,"l":19.49,"c":19.7,"v":19800},{"d":"2025-08-07","o":19.78,"h":19.85,"l":19.59,"c":19.69,"v":22200},{"d":"2025-08-08","o":19.85,"h":19.85,"l":18.67,"c":19.69,"v":23300},{"d":"2025-08-11","o":19.55,"h":19.65,"l":19.39,"c":19.48,"v":31100},{"d":"2025-08-12","o":19.45,"h":19.9,"l":19.45,"c":19.8,"v":27800},{"d":"2025-08-13","o":19.9,"h":19.9,"l":19.68,"c":19.87,"v":11100},{"d":"2025-08-14","o":19.82,"h":19.9,"l":19.7,"c":19.81,"v":11500},{"d":"2025-08-15","o":19.93,"h":20.17,"l":19.9,"c":19.94,"v":32800},{"d":"2025-08-18","o":20.02,"h":20.42,"l":20.02,"c":20.15,"v":19600},{"d":"2025-08-19","o":20.15,"h":20.58,"l":20.05,"c":20.23,"v":29200},{"d":"2025-08-20","o":20.32,"h":20.34,"l":20.06,"c":20.3,"v":26500},{"d":"2025-08-21","o":20.25,"h":20.54,"l":20.16,"c":20.4,"v":24600},{"d":"2025-08-22","o":20.61,"h":21.18,"l":20.42,"c":21.05,"v":37900},{"d":"2025-08-25","o":21.05,"h":21.2,"l":20.72,"c":20.8,"v":20300},{"d":"2025-08-26","o":20.75,"h":21.25,"l":20.65,"c":21.02,"v":14700},{"d":"2025-08-27","o":20.91,"h":21.07,"l":20.75,"c":20.85,"v":8400},{"d":"2025-08-28","o":20.99,"h":20.99,"l":20.78,"c":20.8,"v":13900},{"d":"2025-08-29","o":20.81,"h":21.02,"l":20.81,"c":21,"v":11900},{"d":"2025-09-02","o":20.77,"h":21.23,"l":20.77,"c":21,"v":21500},{"d":"2025-09-03","o":20.47,"h":21.2,"l":20.47,"c":21.05,"v":14700},{"d":"2025-09-04","o":21.18,"h":21.35,"l":21.03,"c":21.34,"v":13600},{"d":"2025-09-05","o":21.42,"h":21.42,"l":21.1,"c":21.26,"v":10300},{"d":"2025-09-08","o":21.31,"h":21.41,"l":21.01,"c":21.08,"v":10200},{"d":"2025-09-09","o":21,"h":21.07,"l":20.94,"c":21.01,"v":8400},{"d":"2025-09-10","o":20.94,"h":21.16,"l":20.94,"c":21.01,"v":14400},{"d":"2025-09-11","o":21.19,"h":21.21,"l":20.99,"c":21.16,"v":9300},{"d":"2025-09-12","o":21.18,"h":21.19,"l":20.75,"c":20.79,"v":8800},{"d":"2025-09-15","o":20.98,"h":21,"l":20.79,"c":20.83,"v":20100},{"d":"2025-09-16","o":20.82,"h":21.03,"l":20.58,"c":20.78,"v":19500},{"d":"2025-09-17","o":21.05,"h":21.05,"l":20.67,"c":20.71,"v":20100},{"d":"2025-09-18","o":20.74,"h":21.29,"l":20.48,"c":21.2,"v":24800},{"d":"2025-09-19","o":21.23,"h":21.32,"l":20.45,"c":20.95,"v":59500},{"d":"2025-09-22","o":20.86,"h":21.28,"l":20.85,"c":21.26,"v":12400},{"d":"2025-09-23","o":21.32,"h":21.43,"l":21.06,"c":21.13,"v":19500},{"d":"2025-09-24","o":21.07,"h":21.27,"l":21.06,"c":21.17,"v":18000},{"d":"2025-09-25","o":21.06,"h":21.18,"l":20.65,"c":21.08,"v":13400},{"d":"2025-09-26","o":21.17,"h":21.21,"l":20.7,"c":21.17,"v":21400},{"d":"2025-09-29","o":21.34,"h":21.34,"l":20.88,"c":21,"v":16900},{"d":"2025-09-30","o":20.97,"h":21.29,"l":20.97,"c":21.16,"v":23000},{"d":"2025-10-01","o":20.99,"h":21.25,"l":20.8,"c":20.85,"v":22300},{"d":"2025-10-02","o":20.68,"h":20.9,"l":20.24,"c":20.6,"v":27500},{"d":"2025-10-03","o":20.69,"h":20.84,"l":20.51,"c":20.65,"v":15700},{"d":"2025-10-06","o":20.74,"h":20.74,"l":20.21,"c":20.37,"v":14100},{"d":"2025-10-07","o":20.22,"h":20.68,"l":20.22,"c":20.47,"v":19300},{"d":"2025-10-08","o":20.46,"h":20.85,"l":20.46,"c":20.72,"v":11500},{"d":"2025-10-09","o":20.67,"h":20.96,"l":20.45,"c":20.53,"v":16500},{"d":"2025-10-10","o":20.53,"h":20.64,"l":20.25,"c":20.25,"v":14000},{"d":"2025-10-13","o":20.31,"h":20.6,"l":20.31,"c":20.53,"v":14400},{"d":"2025-10-14","o":20.3,"h":20.62,"l":20.3,"c":20.5,"v":14400},{"d":"2025-10-15","o":20.21,"h":20.72,"l":20.21,"c":20.56,"v":15000},{"d":"2025-10-16","o":20.32,"h":20.8,"l":20.25,"c":20.29,"v":15300},{"d":"2025-10-17","o":20.23,"h":20.35,"l":18.99,"c":19.29,"v":41000},{"d":"2025-10-20","o":19.16,"h":19.8,"l":19.16,"c":19.57,"v":13100},{"d":"2025-10-21","o":19.57,"h":19.76,"l":19.25,"c":19.31,"v":19200},{"d":"2025-10-22","o":19.46,"h":19.54,"l":19.17,"c":19.28,"v":15900},{"d":"2025-10-23","o":19.4,"h":19.49,"l":19.25,"c":19.27,"v":9800},{"d":"2025-10-24","o":19.26,"h":19.62,"l":19,"c":19.24,"v":15000},{"d":"2025-10-27","o":19.23,"h":19.45,"l":19.09,"c":19.11,"v":14300},{"d":"2025-10-28","o":19.09,"h":19.26,"l":18.89,"c":19.02,"v":23000},{"d":"2025-10-29","o":19.16,"h":19.3,"l":18.61,"c":18.91,"v":19600},{"d":"2025-10-30","o":20.5,"h":20.99,"l":19.91,"c":20.8,"v":55200},{"d":"2025-10-31","o":20.81,"h":21.05,"l":20.7,"c":21,"v":22600},{"d":"2025-11-03","o":21,"h":21.46,"l":20.98,"c":21.42,"v":31100},{"d":"2025-11-04","o":21.34,"h":21.79,"l":21.3,"c":21.59,"v":28200},{"d":"2025-11-05","o":21.5,"h":21.85,"l":21.5,"c":21.69,"v":27100},{"d":"2025-11-06","o":21.8,"h":21.98,"l":21.63,"c":21.75,"v":22300},{"d":"2025-11-07","o":21.82,"h":22.05,"l":21.71,"c":21.99,"v":25300},{"d":"2025-11-10","o":22.05,"h":22.05,"l":21.6,"c":21.71,"v":17400},{"d":"2025-11-11","o":21.46,"h":21.89,"l":21.29,"c":21.48,"v":16100},{"d":"2025-11-12","o":21.5,"h":21.75,"l":21.33,"c":21.51,"v":24600},{"d":"2025-11-13","o":21.32,"h":21.66,"l":21.32,"c":21.46,"v":22800},{"d":"2025-11-14","o":21.57,"h":21.58,"l":21.31,"c":21.42,"v":15500},{"d":"2025-11-17","o":21.35,"h":21.61,"l":21.35,"c":21.42,"v":19100},{"d":"2025-11-18","o":21.38,"h":21.61,"l":21.02,"c":21.34,"v":26500},{"d":"2025-11-19","o":21.07,"h":21.1,"l":20.58,"c":20.75,"v":20200},{"d":"2025-11-20","o":20.92,"h":20.92,"l":19.6,"c":19.78,"v":19800},{"d":"2025-11-21","o":19.73,"h":20.58,"l":19.73,"c":20.43,"v":392600},{"d":"2025-11-24","o":20.54,"h":21,"l":20.4,"c":20.66,"v":26100},{"d":"2025-11-25","o":20.81,"h":21.33,"l":20.61,"c":21.27,"v":20100},{"d":"2025-11-26","o":21.11,"h":21.37,"l":20.7,"c":21.07,"v":16700},{"d":"2025-11-28","o":21.08,"h":21.21,"l":21,"c":21.21,"v":3800},{"d":"2025-12-01","o":21.25,"h":21.44,"l":20.69,"c":21.07,"v":44300},{"d":"2025-12-02","o":21.29,"h":21.29,"l":20.48,"c":20.68,"v":12200},{"d":"2025-12-03","o":20.55,"h":22.74,"l":20.55,"c":22.52,"v":48600},{"d":"2025-12-04","o":22.59,"h":23.1,"l":21.55,"c":22.97,"v":50100},{"d":"2025-12-05","o":23.08,"h":23.71,"l":22.62,"c":23.52,"v":84000},{"d":"2025-12-08","o":23.54,"h":24.17,"l":23.2,"c":23.72,"v":47200},{"d":"2025-12-09","o":23.83,"h":24.04,"l":23.42,"c":23.44,"v":31000},{"d":"2025-12-10","o":23.44,"h":23.85,"l":22.74,"c":23.28,"v":60100},{"d":"2025-12-11","o":23.47,"h":23.85,"l":22.99,"c":23.7,"v":34400},{"d":"2025-12-12","o":23.85,"h":23.99,"l":23.44,"c":23.71,"v":37000},{"d":"2025-12-15","o":23.8,"h":23.97,"l":23.53,"c":23.63,"v":26300},{"d":"2025-12-16","o":23.7,"h":23.98,"l":23.52,"c":23.65,"v":26000},{"d":"2025-12-17","o":23.53,"h":24.45,"l":23.48,"c":23.87,"v":58700},{"d":"2025-12-18","o":24,"h":24.57,"l":23.52,"c":24.04,"v":91700},{"d":"2025-12-19","o":24.08,"h":24.61,"l":23.22,"c":23.22,"v":239800},{"d":"2025-12-22","o":23.2,"h":23.97,"l":22.83,"c":23.23,"v":53500},{"d":"2025-12-23","o":23.97,"h":23.97,"l":22.45,"c":22.56,"v":18600},{"d":"2025-12-24","o":22.46,"h":22.46,"l":21.92,"c":22.18,"v":19500},{"d":"2025-12-26","o":22,"h":22.11,"l":21.56,"c":21.65,"v":18200},{"d":"2025-12-29","o":21.55,"h":21.61,"l":21.24,"c":21.41,"v":23300},{"d":"2025-12-30","o":21.37,"h":21.41,"l":21.14,"c":21.3,"v":11300},{"d":"2025-12-31","o":21.37,"h":21.89,"l":20.92,"c":21.34,"v":14600},{"d":"2026-01-02","o":21.21,"h":21.32,"l":20.61,"c":20.61,"v":20600},{"d":"2026-01-05","o":20.32,"h":20.63,"l":20.32,"c":20.39,"v":23600},{"d":"2026-01-06","o":20.22,"h":20.33,"l":20,"c":20.13,"v":26100},{"d":"2026-01-07","o":20.25,"h":20.42,"l":19.92,"c":19.99,"v":21400},{"d":"2026-01-08","o":19.88,"h":20.64,"l":19.88,"c":20.54,"v":24400},{"d":"2026-01-09","o":20.47,"h":20.85,"l":20.39,"c":20.72,"v":17700},{"d":"2026-01-12","o":20.62,"h":20.7,"l":20.27,"c":20.4,"v":14700},{"d":"2026-01-13","o":20.39,"h":20.39,"l":19.98,"c":20.07,"v":17100},{"d":"2026-01-14","o":20.15,"h":20.26,"l":19.94,"c":20.19,"v":10300},{"d":"2026-01-15","o":20.1,"h":20.82,"l":20.1,"c":20.59,"v":7800},{"d":"2026-01-16","o":20.54,"h":20.84,"l":20.27,"c":20.32,"v":12200},{"d":"2026-01-20","o":20.18,"h":20.43,"l":20.05,"c":20.05,"v":10400},{"d":"2026-01-21","o":20,"h":20.82,"l":20,"c":20.36,"v":17300},{"d":"2026-01-22","o":20.19,"h":20.59,"l":19.85,"c":20.13,"v":46900},{"d":"2026-01-23","o":20.01,"h":20.45,"l":19.86,"c":19.94,"v":37300},{"d":"2026-01-26","o":19.73,"h":19.92,"l":19.32,"c":19.35,"v":15100},{"d":"2026-01-27","o":19.31,"h":19.49,"l":18.64,"c":19.37,"v":36700},{"d":"2026-01-28","o":19.26,"h":19.43,"l":19.12,"c":19.15,"v":32800},{"d":"2026-01-29","o":19.31,"h":19.52,"l":19.19,"c":19.52,"v":36500},{"d":"2026-01-30","o":19.33,"h":19.33,"l":18.67,"c":19.15,"v":35900},{"d":"2026-02-02","o":19.26,"h":19.56,"l":19.22,"c":19.51,"v":24400},{"d":"2026-02-03","o":19.44,"h":19.64,"l":19.01,"c":19.26,"v":18400},{"d":"2026-02-04","o":19.42,"h":19.42,"l":18.84,"c":18.86,"v":21600},{"d":"2026-02-05","o":18.95,"h":18.95,"l":17.56,"c":17.88,"v":50000},{"d":"2026-02-06","o":17.94,"h":19.06,"l":17.78,"c":18.79,"v":42600},{"d":"2026-02-09","o":18.62,"h":18.94,"l":18.59,"c":18.79,"v":19000},{"d":"2026-02-10","o":18.74,"h":18.97,"l":18.18,"c":18.18,"v":32500},{"d":"2026-02-11","o":18.23,"h":18.43,"l":17.91,"c":18.22,"v":20400},{"d":"2026-02-12","o":18.2,"h":18.5,"l":18.2,"c":18.45,"v":26600},{"d":"2026-02-13","o":18.4,"h":18.67,"l":18.36,"c":18.59,"v":20500},{"d":"2026-02-17","o":18.41,"h":18.85,"l":18.41,"c":18.65,"v":13500},{"d":"2026-02-18","o":18.74,"h":18.98,"l":18.67,"c":18.69,"v":16300},{"d":"2026-02-19","o":18.53,"h":18.98,"l":18.53,"c":18.63,"v":12500},{"d":"2026-02-20","o":18.62,"h":18.72,"l":18.49,"c":18.58,"v":9100},{"d":"2026-02-23","o":18.41,"h":18.94,"l":18.32,"c":18.6,"v":38500},{"d":"2026-02-24","o":18.5,"h":18.71,"l":18.49,"c":18.59,"v":12000},{"d":"2026-02-25","o":18.62,"h":18.69,"l":18.5,"c":18.67,"v":14600},{"d":"2026-02-26","o":18.96,"h":18.96,"l":18.56,"c":18.65,"v":8900},{"d":"2026-02-27","o":18.55,"h":18.79,"l":18.38,"c":18.51,"v":21800},{"d":"2026-03-02","o":18.47,"h":18.68,"l":18.32,"c":18.55,"v":17500},{"d":"2026-03-03","o":18.5,"h":18.77,"l":18.36,"c":18.77,"v":14200},{"d":"2026-03-04","o":18.83,"h":19.03,"l":18.74,"c":18.98,"v":13100},{"d":"2026-03-05","o":18.95,"h":19.62,"l":18.68,"c":19.19,"v":29400},{"d":"2026-03-06","o":19.12,"h":19.17,"l":18.54,"c":19.02,"v":28200},{"d":"2026-03-09","o":18.88,"h":19.06,"l":18.66,"c":19,"v":27400},{"d":"2026-03-10","o":19.01,"h":19.38,"l":18.76,"c":18.94,"v":15200},{"d":"2026-03-11","o":18.92,"h":19.11,"l":18.88,"c":18.96,"v":12400},{"d":"2026-03-12","o":18.9,"h":19.12,"l":18.9,"c":19.03,"v":12500},{"d":"2026-03-13","o":19.01,"h":19.06,"l":18.9,"c":19.01,"v":20200},{"d":"2026-03-16","o":19.08,"h":19.23,"l":19.04,"c":19.14,"v":12100},{"d":"2026-03-17","o":19.26,"h":19.26,"l":19,"c":19.02,"v":16900},{"d":"2026-03-18","o":18.86,"h":19.02,"l":18.8,"c":18.8,"v":45500},{"d":"2026-03-19","o":18.8,"h":19.04,"l":18.73,"c":18.82,"v":21400},{"d":"2026-03-20","o":18.83,"h":19.01,"l":18.75,"c":19,"v":71200},{"d":"2026-03-23","o":19.07,"h":19.66,"l":18.94,"c":19.53,"v":27000},{"d":"2026-03-24","o":19.56,"h":19.56,"l":19,"c":19,"v":20600},{"d":"2026-03-25","o":19.23,"h":19.23,"l":18.96,"c":19.04,"v":25300},{"d":"2026-03-26","o":18.91,"h":19.22,"l":18.86,"c":18.93,"v":17000},{"d":"2026-03-27","o":18.82,"h":19.06,"l":18.7,"c":18.82,"v":18400},{"d":"2026-03-30","o":18.93,"h":19.31,"l":18.87,"c":18.92,"v":16500},{"d":"2026-03-31","o":19.12,"h":19.32,"l":19.02,"c":19.32,"v":14208},{"d":"2026-04-01","o":19.36,"h":19.4,"l":19.18,"c":19.18,"v":13552},{"d":"2026-04-02","o":19.17,"h":19.4,"l":18.64,"c":18.86,"v":15616},{"d":"2026-04-06","o":18.79,"h":19.24,"l":18.85,"c":19.01,"v":6320},{"d":"2026-04-07","o":18.9,"h":19.37,"l":18.92,"c":19.06,"v":7351},{"d":"2026-04-08","o":19.26,"h":19.32,"l":19.17,"c":19.2,"v":10694},{"d":"2026-04-09","o":19.21,"h":19.25,"l":19.11,"c":19.22,"v":12519},{"d":"2026-04-10","o":19.12,"h":19.36,"l":19.13,"c":19.36,"v":13238},{"d":"2026-04-13","o":19.19,"h":19.54,"l":19.17,"c":19.54,"v":12450},{"d":"2026-04-14","o":19.53,"h":19.78,"l":19.4,"c":19.78,"v":10301},{"d":"2026-04-15","o":19.65,"h":19.86,"l":19.51,"c":19.82,"v":8067},{"d":"2026-04-16","o":19.67,"h":19.87,"l":19.72,"c":19.85,"v":7980},{"d":"2026-04-17","o":20,"h":20.44,"l":19.99,"c":20.4,"v":18065},{"d":"2026-04-20","o":20.37,"h":20.53,"l":20.31,"c":20.44,"v":5674},{"d":"2026-04-21","o":20.31,"h":20.4,"l":19.88,"c":20.08,"v":14613},{"d":"2026-04-22","o":20.15,"h":20.2,"l":20.01,"c":20.19,"v":9936},{"d":"2026-04-23","o":20.94,"h":20.34,"l":20.13,"c":20.22,"v":8337},{"d":"2026-04-24","o":20.18,"h":20.38,"l":20.17,"c":20.38,"v":11383},{"d":"2026-04-27","o":20.24,"h":20.52,"l":20.22,"c":20.39,"v":10709},{"d":"2026-04-28","o":20.29,"h":20.54,"l":20.31,"c":20.49,"v":10953},{"d":"2026-04-29","o":20.32,"h":20.66,"l":20.25,"c":20.66,"v":11752},{"d":"2026-04-30","o":20.25,"h":21.19,"l":20.3,"c":21.09,"v":60908},{"d":"2026-05-01","o":21.05,"h":22.05,"l":20.67,"c":21.84,"v":32300},{"d":"2026-05-04","o":21.72,"h":22.22,"l":21.69,"c":21.77,"v":22333},{"d":"2026-05-05","o":21.78,"h":22.73,"l":21.66,"c":22.64,"v":18396},{"d":"2026-05-06","o":22.8,"h":23.13,"l":22.35,"c":22.84,"v":15195},{"d":"2026-05-07","o":22.9,"h":22.78,"l":22.4,"c":22.73,"v":8516},{"d":"2026-05-08","o":22.6,"h":22.89,"l":22.4,"c":22.6,"v":22384},{"d":"2026-05-11","o":22.38,"h":22.49,"l":21.77,"c":21.95,"v":20624},{"d":"2026-05-12","o":21.72,"h":21.76,"l":21.01,"c":21.04,"v":14165},{"d":"2026-05-13","o":20.89,"h":21.7,"l":20.8,"c":20.82,"v":16087},{"d":"2026-05-14","o":20.69,"h":21.19,"l":20.66,"c":20.67,"v":5960},{"d":"2026-05-15","o":20.42,"h":20.29,"l":19.49,"c":19.57,"v":16122},{"d":"2026-05-18","o":19.78,"h":20.14,"l":19.51,"c":19.63,"v":8495},{"d":"2026-05-19","o":19.51,"h":19.63,"l":19.47,"c":19.57,"v":17456}]