[{"d":"2004-07-26","o":359.2,"h":360,"l":356,"c":358.4,"v":260},{"d":"2004-07-27","o":356.8,"h":356.8,"l":354,"c":354.8,"v":238},{"d":"2004-07-28","o":354,"h":354.8,"l":353.2,"c":354.4,"v":308},{"d":"2004-07-29","o":353.6,"h":356,"l":352,"c":354,"v":338},{"d":"2004-07-30","o":350,"h":350.4,"l":348,"c":349.6,"v":2020},{"d":"2004-08-02","o":350,"h":350.8,"l":346,"c":350,"v":353},{"d":"2004-08-03","o":350.8,"h":352,"l":349.6,"c":351.2,"v":2868},{"d":"2004-08-04","o":352,"h":357.2,"l":352,"c":357.2,"v":298},{"d":"2004-08-05","o":357.6,"h":359.2,"l":355.2,"c":355.2,"v":563},{"d":"2004-08-06","o":356,"h":357.6,"l":355.2,"c":355.2,"v":705},{"d":"2004-08-09","o":355.2,"h":355.2,"l":346,"c":351.2,"v":228},{"d":"2004-08-10","o":348,"h":351.2,"l":346,"c":350.8,"v":135},{"d":"2004-08-11","o":350,"h":354,"l":348,"c":348,"v":355},{"d":"2004-08-12","o":350,"h":350,"l":346,"c":346,"v":358},{"d":"2004-08-13","o":346,"h":350,"l":346,"c":346,"v":353},{"d":"2004-08-16","o":348,"h":348,"l":346,"c":347.2,"v":253},{"d":"2004-08-17","o":348,"h":348,"l":344,"c":344,"v":138},{"d":"2004-08-18","o":346,"h":346,"l":342,"c":342,"v":965},{"d":"2004-08-19","o":342,"h":346,"l":342,"c":345.6,"v":318},{"d":"2004-08-20","o":346,"h":348,"l":344,"c":348,"v":765},{"d":"2004-08-23","o":346,"h":352,"l":346,"c":352,"v":613},{"d":"2004-08-24","o":352.8,"h":358,"l":352.8,"c":356,"v":285},{"d":"2004-08-25","o":358,"h":358,"l":356,"c":356.8,"v":1760},{"d":"2004-08-26","o":356,"h":357.6,"l":356,"c":356,"v":563},{"d":"2004-08-27","o":356,"h":362,"l":356,"c":357.2,"v":1355},{"d":"2004-08-30","o":358,"h":360,"l":357.2,"c":357.6,"v":4028},{"d":"2004-08-31","o":358,"h":364,"l":358,"c":363.2,"v":2195},{"d":"2004-09-01","o":364,"h":369.2,"l":364,"c":368.4,"v":8553},{"d":"2004-09-02","o":368,"h":372,"l":366,"c":366,"v":1113},{"d":"2004-09-03","o":368,"h":374,"l":368,"c":374,"v":3530},{"d":"2004-09-07","o":376,"h":386,"l":376,"c":384,"v":3210},{"d":"2004-09-08","o":384,"h":388,"l":384,"c":385.6,"v":6745},{"d":"2004-09-09","o":385.2,"h":386,"l":378,"c":380,"v":1563},{"d":"2004-09-10","o":380,"h":386,"l":380,"c":382,"v":2425},{"d":"2004-09-13","o":381.2,"h":383.2,"l":380,"c":382,"v":3368},{"d":"2004-09-14","o":380,"h":384,"l":378,"c":384,"v":493},{"d":"2004-09-15","o":384,"h":386,"l":381.2,"c":383.2,"v":3298},{"d":"2004-09-16","o":386,"h":396,"l":386,"c":390,"v":5043},{"d":"2004-09-17","o":392,"h":392,"l":388,"c":390,"v":2190},{"d":"2004-09-20","o":389.2,"h":389.2,"l":386,"c":386,"v":778},{"d":"2004-09-21","o":385.2,"h":385.2,"l":381.6,"c":382,"v":430},{"d":"2004-09-22","o":381.2,"h":381.2,"l":374,"c":378,"v":1088},{"d":"2004-09-23","o":378,"h":380,"l":376,"c":376,"v":1183},{"d":"2004-09-24","o":376,"h":377.2,"l":374.4,"c":376,"v":375},{"d":"2004-09-27","o":376,"h":377.6,"l":375.6,"c":377.6,"v":380},{"d":"2004-09-28","o":376,"h":378,"l":375.2,"c":377.6,"v":310},{"d":"2004-09-29","o":376,"h":376,"l":370,"c":372,"v":390},{"d":"2004-09-30","o":372,"h":374,"l":371.6,"c":374,"v":1368},{"d":"2004-10-01","o":374,"h":390.8,"l":372.8,"c":386.4,"v":2328},{"d":"2004-10-04","o":380,"h":390,"l":380,"c":382,"v":7848},{"d":"2004-10-05","o":380.4,"h":380.4,"l":378,"c":379.6,"v":788},{"d":"2004-10-06","o":379.2,"h":385.2,"l":378.4,"c":379.6,"v":1265},{"d":"2004-10-07","o":380,"h":380,"l":378,"c":379.2,"v":368},{"d":"2004-10-08","o":380,"h":382,"l":378,"c":378,"v":893},{"d":"2004-10-11","o":380,"h":380,"l":378,"c":378.4,"v":213},{"d":"2004-10-12","o":378,"h":382,"l":376,"c":378,"v":728},{"d":"2004-10-13","o":379.2,"h":379.2,"l":377.6,"c":378,"v":48},{"d":"2004-10-14","o":378,"h":378,"l":374,"c":374,"v":125},{"d":"2004-10-15","o":374.4,"h":376,"l":373.2,"c":373.6,"v":223},{"d":"2004-10-18","o":374,"h":376,"l":373.2,"c":374.4,"v":203},{"d":"2004-10-19","o":374,"h":374.4,"l":372,"c":372,"v":155},{"d":"2004-10-20","o":372.4,"h":372.4,"l":366.8,"c":367.6,"v":823},{"d":"2004-10-21","o":368,"h":368,"l":365.2,"c":365.2,"v":308},{"d":"2004-10-22","o":364,"h":366,"l":364,"c":364.4,"v":455},{"d":"2004-10-25","o":364.4,"h":365.6,"l":362.4,"c":362.4,"v":438},{"d":"2004-10-26","o":364,"h":364,"l":359.2,"c":360,"v":613},{"d":"2004-10-27","o":362,"h":362,"l":359.6,"c":360,"v":173},{"d":"2004-10-28","o":360,"h":360.4,"l":359.6,"c":359.6,"v":515},{"d":"2004-10-29","o":360,"h":360.4,"l":356,"c":356.4,"v":455},{"d":"2004-11-01","o":359.6,"h":360,"l":359.2,"c":360,"v":245},{"d":"2004-11-02","o":360,"h":360,"l":359.2,"c":359.2,"v":653},{"d":"2004-11-03","o":360,"h":360,"l":359.6,"c":359.6,"v":283},{"d":"2004-11-04","o":360,"h":360,"l":359.6,"c":360,"v":75},{"d":"2004-11-05","o":362,"h":374,"l":362,"c":372,"v":8348},{"d":"2004-11-08","o":372,"h":374,"l":364.8,"c":365.6,"v":528},{"d":"2004-11-09","o":364.4,"h":374,"l":364.4,"c":370.8,"v":315},{"d":"2004-11-10","o":368.4,"h":374,"l":368,"c":370,"v":383},{"d":"2004-11-11","o":370,"h":373.2,"l":368,"c":368,"v":405},{"d":"2004-11-12","o":369.6,"h":369.6,"l":366.8,"c":366.8,"v":693},{"d":"2004-11-15","o":366,"h":368,"l":362,"c":368,"v":7560},{"d":"2004-11-16","o":368.4,"h":368.8,"l":365.2,"c":365.2,"v":685},{"d":"2004-11-17","o":369.2,"h":374,"l":367.6,"c":373.6,"v":31885},{"d":"2004-11-18","o":374,"h":374.8,"l":371.2,"c":372,"v":370},{"d":"2004-11-19","o":371.2,"h":374,"l":368,"c":369.6,"v":5083},{"d":"2004-11-22","o":370.8,"h":372,"l":368,"c":369.6,"v":223},{"d":"2004-11-23","o":369.2,"h":369.2,"l":365.2,"c":365.2,"v":550},{"d":"2004-11-24","o":365.6,"h":374,"l":365.6,"c":374,"v":98},{"d":"2004-11-26","o":374,"h":378,"l":373.6,"c":374.4,"v":298},{"d":"2004-11-29","o":373.6,"h":376.8,"l":370.8,"c":376,"v":418},{"d":"2004-11-30","o":378,"h":383.2,"l":376,"c":382.8,"v":653},{"d":"2004-12-01","o":384.8,"h":400,"l":384.8,"c":400,"v":2798},{"d":"2004-12-02","o":399.2,"h":400,"l":392.8,"c":393.2,"v":1118},{"d":"2004-12-03","o":394,"h":395.2,"l":393.2,"c":393.6,"v":2033},{"d":"2004-12-06","o":393.6,"h":394,"l":392,"c":394,"v":268},{"d":"2004-12-07","o":393.6,"h":394.4,"l":393.2,"c":394,"v":625},{"d":"2004-12-08","o":394,"h":398.4,"l":394,"c":395.6,"v":1008},{"d":"2004-12-09","o":396,"h":398,"l":395.2,"c":396,"v":763},{"d":"2004-12-10","o":396,"h":402.8,"l":396,"c":402,"v":1210},{"d":"2004-12-13","o":406,"h":406,"l":402,"c":403.2,"v":850},{"d":"2004-12-14","o":407.2,"h":414,"l":407.2,"c":412,"v":1885},{"d":"2004-12-15","o":412,"h":412,"l":404,"c":404,"v":1218},{"d":"2004-12-16","o":404.4,"h":406,"l":404.4,"c":406,"v":1843},{"d":"2004-12-17","o":410,"h":414,"l":410,"c":412,"v":1568},{"d":"2004-12-20","o":414,"h":414,"l":411.2,"c":411.6,"v":1160},{"d":"2004-12-21","o":415.6,"h":422,"l":412,"c":418,"v":12920},{"d":"2004-12-22","o":418,"h":432,"l":418,"c":427.6,"v":8268},{"d":"2004-12-23","o":429.6,"h":442,"l":427.2,"c":440,"v":7663},{"d":"2004-12-27","o":440,"h":441.6,"l":433.6,"c":436,"v":3273},{"d":"2004-12-28","o":438,"h":446,"l":438,"c":439.6,"v":2618},{"d":"2004-12-29","o":440,"h":443.6,"l":439.2,"c":440,"v":5405},{"d":"2004-12-30","o":440,"h":447.6,"l":440,"c":446,"v":3260},{"d":"2004-12-31","o":446,"h":453.6,"l":445.2,"c":448,"v":1888},{"d":"2005-01-03","o":448.4,"h":452,"l":446.8,"c":448,"v":6328},{"d":"2005-01-04","o":440,"h":442,"l":435.6,"c":435.6,"v":2270},{"d":"2005-01-05","o":435.6,"h":440,"l":428.4,"c":430,"v":2050},{"d":"2005-01-06","o":430,"h":432,"l":427.2,"c":429.2,"v":1930},{"d":"2005-01-07","o":430,"h":436,"l":430,"c":434,"v":4305},{"d":"2005-01-10","o":434,"h":438,"l":432,"c":434.4,"v":12408},{"d":"2005-01-11","o":434,"h":436,"l":433.2,"c":433.2,"v":6068},{"d":"2005-01-12","o":432,"h":432,"l":425.2,"c":430,"v":1598},{"d":"2005-01-13","o":430,"h":431.6,"l":429.6,"c":430,"v":590},{"d":"2005-01-14","o":430,"h":431.6,"l":430,"c":431.2,"v":460},{"d":"2005-01-18","o":430,"h":431.6,"l":428,"c":430,"v":1058},{"d":"2005-01-19","o":430,"h":430,"l":427.6,"c":429.6,"v":813},{"d":"2005-01-20","o":431.2,"h":431.2,"l":427.2,"c":427.2,"v":460},{"d":"2005-01-21","o":429.2,"h":431.6,"l":429.2,"c":430.8,"v":908},{"d":"2005-01-24","o":430.8,"h":432,"l":429.6,"c":430,"v":990},{"d":"2005-01-25","o":430.8,"h":433.2,"l":426.8,"c":426.8,"v":945},{"d":"2005-01-26","o":427.2,"h":428,"l":424,"c":425.6,"v":1215},{"d":"2005-01-27","o":426.8,"h":430.8,"l":426.8,"c":430.4,"v":1358},{"d":"2005-01-28","o":431.2,"h":432.4,"l":431.2,"c":432,"v":5913},{"d":"2005-01-31","o":431.2,"h":432.8,"l":430,"c":430.8,"v":9125},{"d":"2005-02-01","o":430.8,"h":431.2,"l":426,"c":430,"v":1280},{"d":"2005-02-02","o":429.2,"h":440,"l":428.8,"c":439.6,"v":2560},{"d":"2005-02-03","o":440,"h":440,"l":432,"c":433.2,"v":1890},{"d":"2005-02-04","o":433.2,"h":438,"l":432,"c":437.6,"v":503},{"d":"2005-02-07","o":438,"h":440,"l":437.2,"c":438,"v":708},{"d":"2005-02-08","o":438,"h":438,"l":433.6,"c":434,"v":1188},{"d":"2005-02-09","o":434,"h":434,"l":429.6,"c":429.6,"v":2365},{"d":"2005-02-10","o":430,"h":430.8,"l":428,"c":430,"v":910},{"d":"2005-02-11","o":430,"h":432,"l":427.2,"c":431.6,"v":890},{"d":"2005-02-14","o":432,"h":432,"l":428,"c":431.6,"v":4400},{"d":"2005-02-15","o":431.6,"h":431.6,"l":423.6,"c":424,"v":1240},{"d":"2005-02-16","o":424,"h":428,"l":422,"c":424.4,"v":545},{"d":"2005-02-17","o":423.6,"h":424,"l":422,"c":422.8,"v":2103},{"d":"2005-02-18","o":420.8,"h":420.8,"l":418,"c":420,"v":1265},{"d":"2005-02-22","o":420.8,"h":420.8,"l":417.2,"c":417.2,"v":5455},{"d":"2005-02-23","o":417.6,"h":418,"l":416,"c":416.8,"v":905},{"d":"2005-02-24","o":416.8,"h":418,"l":415.6,"c":416,"v":1255},{"d":"2005-02-25","o":415.6,"h":418,"l":415.2,"c":415.6,"v":3958},{"d":"2005-02-28","o":416,"h":416.4,"l":415.2,"c":416,"v":590},{"d":"2005-03-01","o":415.6,"h":416,"l":413.6,"c":416,"v":4860},{"d":"2005-03-02","o":416,"h":416,"l":415.2,"c":415.6,"v":1398},{"d":"2005-03-03","o":416,"h":416,"l":414,"c":414.8,"v":1835},{"d":"2005-03-04","o":414.8,"h":414.8,"l":411.6,"c":411.6,"v":1950},{"d":"2005-03-07","o":412,"h":416,"l":411.6,"c":416,"v":1525},{"d":"2005-03-08","o":418,"h":418,"l":411.6,"c":412,"v":558},{"d":"2005-03-09","o":415.2,"h":415.2,"l":406,"c":412,"v":560},{"d":"2005-03-10","o":414,"h":416,"l":410.4,"c":414,"v":1160},{"d":"2005-03-11","o":412,"h":416.8,"l":408,"c":408,"v":888},{"d":"2005-03-14","o":408,"h":418,"l":406.8,"c":417.6,"v":890},{"d":"2005-03-15","o":418,"h":418.8,"l":417.2,"c":418.4,"v":1280},{"d":"2005-03-16","o":418.4,"h":419.2,"l":406,"c":412,"v":1165},{"d":"2005-03-17","o":412,"h":412,"l":406.8,"c":407.2,"v":490},{"d":"2005-03-18","o":407.6,"h":407.6,"l":399.6,"c":399.6,"v":663},{"d":"2005-03-21","o":400,"h":406.8,"l":399.6,"c":406.8,"v":423},{"d":"2005-03-22","o":410.8,"h":410.8,"l":406,"c":407.2,"v":868},{"d":"2005-03-23","o":404,"h":406,"l":396,"c":403.6,"v":870},{"d":"2005-03-24","o":403.2,"h":403.6,"l":396.4,"c":398,"v":458},{"d":"2005-03-28","o":399.2,"h":405.2,"l":398,"c":404,"v":493},{"d":"2005-03-29","o":404,"h":404,"l":403.2,"c":403.2,"v":100},{"d":"2005-03-30","o":400,"h":406,"l":400,"c":405.6,"v":415},{"d":"2005-03-31","o":405.6,"h":411.2,"l":405.6,"c":408.8,"v":445},{"d":"2005-04-01","o":408,"h":409.2,"l":406,"c":408,"v":680},{"d":"2005-04-04","o":400,"h":402,"l":397.2,"c":397.2,"v":1648},{"d":"2005-04-05","o":397.2,"h":401.2,"l":397.2,"c":399.6,"v":665},{"d":"2005-04-06","o":399.6,"h":400.8,"l":396.4,"c":400.4,"v":138},{"d":"2005-04-07","o":399.2,"h":400,"l":398,"c":399.2,"v":310},{"d":"2005-04-08","o":398,"h":399.6,"l":398,"c":398.4,"v":235},{"d":"2005-04-11","o":400,"h":400,"l":396,"c":398,"v":743},{"d":"2005-04-12","o":397.2,"h":399.2,"l":397.2,"c":399.2,"v":115},{"d":"2005-04-13","o":398,"h":400,"l":397.6,"c":398,"v":405},{"d":"2005-04-14","o":399.2,"h":399.2,"l":395.2,"c":396,"v":1043},{"d":"2005-04-15","o":398,"h":399.6,"l":394,"c":398,"v":4243},{"d":"2005-04-18","o":398.8,"h":398.8,"l":395.6,"c":397.6,"v":580},{"d":"2005-04-19","o":397.6,"h":397.6,"l":394,"c":395.2,"v":288},{"d":"2005-04-20","o":395.2,"h":396.4,"l":394,"c":394.4,"v":450},{"d":"2005-04-21","o":398.4,"h":400,"l":398,"c":399.6,"v":630},{"d":"2005-04-22","o":400,"h":402,"l":399.6,"c":402,"v":1443},{"d":"2005-04-25","o":404.8,"h":405.6,"l":398,"c":398.4,"v":935},{"d":"2005-04-26","o":398.4,"h":399.2,"l":392,"c":392,"v":1040},{"d":"2005-04-27","o":396,"h":398,"l":394,"c":396,"v":528},{"d":"2005-04-28","o":398.8,"h":399.2,"l":396,"c":397.6,"v":223},{"d":"2005-04-29","o":398.8,"h":399.2,"l":396,"c":396,"v":305},{"d":"2005-05-02","o":398,"h":399.6,"l":394.8,"c":396,"v":298},{"d":"2005-05-03","o":396.4,"h":399.2,"l":394.8,"c":396.8,"v":638},{"d":"2005-05-04","o":397.6,"h":397.6,"l":395.6,"c":395.6,"v":20575},{"d":"2005-05-05","o":396,"h":396,"l":394.4,"c":395.6,"v":265},{"d":"2005-05-06","o":396,"h":396,"l":393.6,"c":396,"v":720},{"d":"2005-05-09","o":394.4,"h":395.6,"l":393.2,"c":394,"v":395},{"d":"2005-05-10","o":394,"h":394.8,"l":392,"c":393.2,"v":1550},{"d":"2005-05-11","o":393.6,"h":396,"l":393.2,"c":394,"v":513},{"d":"2005-05-12","o":394,"h":396,"l":392.4,"c":393.2,"v":660},{"d":"2005-05-13","o":397.2,"h":397.2,"l":394,"c":394,"v":375},{"d":"2005-05-16","o":394,"h":394,"l":384,"c":384.4,"v":553},{"d":"2005-05-17","o":384,"h":384,"l":368,"c":375.2,"v":2253},{"d":"2005-05-18","o":374,"h":376.4,"l":370,"c":374,"v":2330},{"d":"2005-05-19","o":374,"h":374.4,"l":371.6,"c":371.6,"v":598},{"d":"2005-05-20","o":373.6,"h":374,"l":370,"c":372.8,"v":393},{"d":"2005-05-23","o":373.2,"h":373.2,"l":369.2,"c":372.4,"v":840},{"d":"2005-05-24","o":372.8,"h":373.6,"l":368,"c":371.6,"v":278},{"d":"2005-05-25","o":372,"h":374.8,"l":370.8,"c":371.6,"v":208},{"d":"2005-05-26","o":374,"h":374,"l":369.6,"c":369.6,"v":473},{"d":"2005-05-27","o":370,"h":370,"l":369.2,"c":370,"v":228},{"d":"2005-05-31","o":369.6,"h":370,"l":365.2,"c":367.6,"v":688},{"d":"2005-06-01","o":367.6,"h":368,"l":363.2,"c":366,"v":4828},{"d":"2005-06-02","o":366,"h":366,"l":362.8,"c":364,"v":1948},{"d":"2005-06-03","o":366,"h":382,"l":366,"c":379.2,"v":2885},{"d":"2005-06-06","o":380,"h":390,"l":380,"c":388.8,"v":1503},{"d":"2005-06-07","o":390,"h":392,"l":388,"c":388.8,"v":688},{"d":"2005-06-08","o":392,"h":393.6,"l":390.4,"c":393.6,"v":1085},{"d":"2005-06-09","o":393.6,"h":393.6,"l":388.8,"c":390,"v":1045},{"d":"2005-06-10","o":384,"h":385.2,"l":382,"c":382.4,"v":505},{"d":"2005-06-13","o":390,"h":390,"l":384.8,"c":385.2,"v":958},{"d":"2005-06-14","o":385.2,"h":388.4,"l":384,"c":385.2,"v":505},{"d":"2005-06-15","o":386,"h":386,"l":382,"c":383.6,"v":665},{"d":"2005-06-16","o":385.2,"h":385.2,"l":383.2,"c":384,"v":545},{"d":"2005-06-17","o":386,"h":386.4,"l":383.2,"c":386,"v":245},{"d":"2005-06-20","o":384,"h":385.6,"l":382.4,"c":383.2,"v":313},{"d":"2005-06-21","o":384,"h":386,"l":377.6,"c":380,"v":618},{"d":"2005-06-22","o":378,"h":380.4,"l":376.8,"c":376.8,"v":525},{"d":"2005-06-23","o":377.6,"h":379.2,"l":375.2,"c":376,"v":455},{"d":"2005-06-24","o":376.4,"h":378,"l":375.2,"c":376,"v":578},{"d":"2005-06-27","o":374,"h":375.2,"l":369.2,"c":369.6,"v":508},{"d":"2005-06-28","o":372,"h":372,"l":362,"c":364,"v":4840},{"d":"2005-06-29","o":364,"h":366,"l":361.6,"c":365.2,"v":4818},{"d":"2005-06-30","o":364,"h":365.2,"l":362,"c":362.8,"v":343},{"d":"2005-07-01","o":362,"h":364,"l":360,"c":363.6,"v":605},{"d":"2005-07-05","o":360,"h":364,"l":359.2,"c":360,"v":1588},{"d":"2005-07-06","o":360,"h":364,"l":359.2,"c":363.2,"v":625},{"d":"2005-07-07","o":363.6,"h":364,"l":360.8,"c":364,"v":518},{"d":"2005-07-08","o":364,"h":367.2,"l":364,"c":366,"v":4003},{"d":"2005-07-11","o":364.4,"h":365.2,"l":358,"c":363.6,"v":970},{"d":"2005-07-12","o":356,"h":361.6,"l":356,"c":361.6,"v":655},{"d":"2005-07-13","o":360,"h":360,"l":358,"c":359.6,"v":413},{"d":"2005-07-14","o":358,"h":360,"l":354,"c":360,"v":840},{"d":"2005-07-15","o":356,"h":357.6,"l":354,"c":355.2,"v":425},{"d":"2005-07-18","o":354,"h":357.6,"l":352,"c":353.6,"v":688},{"d":"2005-07-19","o":352.8,"h":361.6,"l":352.8,"c":360,"v":1348},{"d":"2005-07-20","o":360,"h":368,"l":358,"c":360,"v":523},{"d":"2005-07-21","o":363.6,"h":363.6,"l":359.2,"c":360,"v":343},{"d":"2005-07-22","o":358,"h":361.6,"l":356,"c":359.6,"v":758},{"d":"2005-07-25","o":358,"h":360,"l":356,"c":359.2,"v":270},{"d":"2005-07-26","o":360.8,"h":360.8,"l":358.4,"c":358.4,"v":478},{"d":"2005-07-27","o":358.4,"h":359.2,"l":354.4,"c":358.8,"v":378},{"d":"2005-07-28","o":360.4,"h":360.8,"l":352,"c":353.6,"v":853},{"d":"2005-07-29","o":356,"h":359.6,"l":356,"c":358.8,"v":890},{"d":"2005-08-01","o":358,"h":360,"l":355.6,"c":359.6,"v":345},{"d":"2005-08-02","o":359.6,"h":360,"l":358.8,"c":358.8,"v":1505},{"d":"2005-08-03","o":359.6,"h":359.6,"l":356.8,"c":358,"v":768},{"d":"2005-08-04","o":359.2,"h":359.2,"l":354,"c":354,"v":720},{"d":"2005-08-05","o":354.8,"h":354.8,"l":337.2,"c":338,"v":698},{"d":"2005-08-08","o":340,"h":340,"l":320,"c":328.8,"v":1378},{"d":"2005-08-09","o":328,"h":328,"l":320,"c":322,"v":1038},{"d":"2005-08-10","o":326,"h":344,"l":326,"c":335.6,"v":3150},{"d":"2005-08-11","o":336,"h":346,"l":335.6,"c":341.2,"v":3330},{"d":"2005-08-12","o":341.2,"h":341.2,"l":338,"c":338.4,"v":318},{"d":"2005-08-15","o":338.4,"h":339.2,"l":336,"c":336.4,"v":1570},{"d":"2005-08-16","o":336.8,"h":337.6,"l":332,"c":334,"v":250},{"d":"2005-08-17","o":326,"h":327.6,"l":318,"c":320,"v":643},{"d":"2005-08-18","o":322,"h":326,"l":320.8,"c":322.4,"v":2078},{"d":"2005-08-19","o":320,"h":325.6,"l":316.4,"c":320,"v":1203},{"d":"2005-08-22","o":320,"h":320,"l":318.8,"c":320,"v":535},{"d":"2005-08-23","o":320,"h":320,"l":316,"c":318.4,"v":760},{"d":"2005-08-24","o":318.4,"h":318.4,"l":316,"c":316.4,"v":1048},{"d":"2005-08-25","o":318,"h":318,"l":316,"c":318,"v":970},{"d":"2005-08-26","o":318,"h":318,"l":312,"c":312.4,"v":875},{"d":"2005-08-29","o":312,"h":318,"l":312,"c":316,"v":1013},{"d":"2005-08-30","o":314,"h":318,"l":314,"c":316,"v":4490},{"d":"2005-08-31","o":317.6,"h":318,"l":316,"c":317.6,"v":523},{"d":"2005-09-01","o":317.6,"h":322,"l":316,"c":319.2,"v":3928},{"d":"2005-09-02","o":320,"h":323.2,"l":320,"c":322,"v":865},{"d":"2005-09-06","o":324,"h":330,"l":324,"c":328,"v":3438},{"d":"2005-09-07","o":327.6,"h":332,"l":326.8,"c":332,"v":4338},{"d":"2005-09-08","o":330,"h":332,"l":329.6,"c":332,"v":4878},{"d":"2005-09-09","o":332,"h":334,"l":331.6,"c":333.2,"v":1988},{"d":"2005-09-12","o":333.2,"h":335.2,"l":332,"c":332,"v":2095},{"d":"2005-09-13","o":332,"h":336,"l":330.8,"c":332,"v":820},{"d":"2005-09-14","o":332,"h":337.6,"l":328.8,"c":329.6,"v":2758},{"d":"2005-09-15","o":329.6,"h":329.6,"l":324.4,"c":325.2,"v":3320},{"d":"2005-09-16","o":325.2,"h":326,"l":318.4,"c":319.2,"v":1633},{"d":"2005-09-19","o":319.2,"h":319.2,"l":310,"c":318.8,"v":1558},{"d":"2005-09-20","o":320,"h":320,"l":318,"c":320,"v":843},{"d":"2005-09-21","o":330,"h":330,"l":309.6,"c":312,"v":1365},{"d":"2005-09-22","o":316,"h":316,"l":304,"c":306,"v":1043},{"d":"2005-09-23","o":306,"h":306.8,"l":300,"c":302,"v":760},{"d":"2005-09-26","o":280,"h":300,"l":280,"c":299.6,"v":2075},{"d":"2005-09-27","o":298,"h":304,"l":298,"c":303.2,"v":910},{"d":"2005-09-28","o":306.4,"h":307.2,"l":302,"c":302.4,"v":740},{"d":"2005-09-29","o":302.4,"h":307.2,"l":298.8,"c":300,"v":1068},{"d":"2005-09-30","o":300,"h":301.2,"l":298,"c":298.8,"v":838},{"d":"2005-10-03","o":300,"h":300,"l":297.6,"c":297.6,"v":1075},{"d":"2005-10-04","o":291.2,"h":291.2,"l":281.6,"c":282,"v":823},{"d":"2005-10-05","o":282,"h":282,"l":270,"c":271.6,"v":11828},{"d":"2005-10-06","o":274,"h":275.2,"l":270.4,"c":270.8,"v":1315},{"d":"2005-10-07","o":270.4,"h":277.2,"l":268,"c":272.8,"v":703},{"d":"2005-10-10","o":274,"h":274,"l":263.2,"c":267.6,"v":1475},{"d":"2005-10-11","o":266.8,"h":276,"l":256.8,"c":257.6,"v":1978},{"d":"2005-10-12","o":260.4,"h":260.4,"l":236,"c":244.8,"v":1543},{"d":"2005-10-13","o":242,"h":245.6,"l":239.6,"c":240,"v":1633},{"d":"2005-10-14","o":240.4,"h":245.6,"l":240,"c":240.8,"v":1400},{"d":"2005-10-17","o":243.6,"h":265.2,"l":241.2,"c":258,"v":1900},{"d":"2005-10-18","o":258,"h":258,"l":240,"c":242,"v":1413},{"d":"2005-10-19","o":241.2,"h":256,"l":240,"c":255.6,"v":975},{"d":"2005-10-20","o":258,"h":258,"l":254,"c":256,"v":615},{"d":"2005-10-21","o":257.6,"h":257.6,"l":240,"c":241.2,"v":1118},{"d":"2005-10-24","o":244,"h":245.2,"l":240,"c":243.2,"v":1090},{"d":"2005-10-25","o":246,"h":246,"l":240.8,"c":242.8,"v":558},{"d":"2005-10-26","o":247.2,"h":247.2,"l":224,"c":230,"v":905},{"d":"2005-10-27","o":234,"h":234.4,"l":222,"c":222.4,"v":908},{"d":"2005-10-28","o":226,"h":240,"l":220.4,"c":238,"v":1240},{"d":"2005-10-31","o":240.4,"h":246.4,"l":240,"c":241.2,"v":1240},{"d":"2005-11-01","o":244,"h":249.2,"l":240,"c":246.4,"v":1755},{"d":"2005-11-02","o":244,"h":248,"l":244,"c":245.2,"v":1018},{"d":"2005-11-03","o":249.2,"h":256.4,"l":246,"c":252.8,"v":873},{"d":"2005-11-04","o":268,"h":268.4,"l":254,"c":257.6,"v":1345},{"d":"2005-11-07","o":257.6,"h":257.6,"l":240,"c":244,"v":928},{"d":"2005-11-08","o":246,"h":248,"l":234,"c":236.4,"v":723},{"d":"2005-11-09","o":236,"h":247.2,"l":232,"c":242.8,"v":3165},{"d":"2005-11-10","o":256,"h":256,"l":244,"c":248,"v":2040},{"d":"2005-11-11","o":256,"h":260,"l":248,"c":253.6,"v":1163},{"d":"2005-11-14","o":254.4,"h":257.2,"l":240.4,"c":244,"v":1695},{"d":"2005-11-15","o":242,"h":246,"l":232,"c":237.2,"v":1218},{"d":"2005-11-16","o":233.2,"h":236,"l":228.8,"c":229.2,"v":963},{"d":"2005-11-17","o":230,"h":238.4,"l":226.8,"c":234,"v":1778},{"d":"2005-11-18","o":234.4,"h":236,"l":226.4,"c":228,"v":1308},{"d":"2005-11-21","o":230,"h":236,"l":228.4,"c":229.2,"v":1758},{"d":"2005-11-22","o":229.2,"h":237.6,"l":228,"c":234,"v":5693},{"d":"2005-11-23","o":234,"h":256,"l":234,"c":251.2,"v":10683},{"d":"2005-11-25","o":252,"h":253.6,"l":249.6,"c":250,"v":895},{"d":"2005-11-28","o":251.6,"h":256,"l":234.8,"c":234.8,"v":2908},{"d":"2005-11-29","o":238.8,"h":240.8,"l":232.8,"c":236.4,"v":1605},{"d":"2005-11-30","o":240,"h":240,"l":223.2,"c":230.4,"v":2645},{"d":"2005-12-01","o":230.8,"h":236,"l":224.4,"c":234.4,"v":1913},{"d":"2005-12-02","o":234,"h":236,"l":228.4,"c":231.6,"v":1005},{"d":"2005-12-05","o":228.4,"h":231.2,"l":224,"c":226.8,"v":1028},{"d":"2005-12-06","o":228,"h":230,"l":222,"c":224.8,"v":2230},{"d":"2005-12-07","o":225.6,"h":247.6,"l":225.6,"c":247.6,"v":7993},{"d":"2005-12-08","o":247.6,"h":251.2,"l":244,"c":246,"v":2225},{"d":"2005-12-09","o":246,"h":258,"l":246,"c":255.6,"v":4430},{"d":"2005-12-12","o":256,"h":258,"l":254,"c":255.6,"v":1980},{"d":"2005-12-13","o":254.4,"h":256,"l":250,"c":251.2,"v":1260},{"d":"2005-12-14","o":251.2,"h":253.6,"l":247.6,"c":250.4,"v":2575},{"d":"2005-12-15","o":254,"h":256.4,"l":250,"c":250,"v":2033},{"d":"2005-12-16","o":254,"h":255.2,"l":251.2,"c":251.6,"v":1868},{"d":"2005-12-19","o":252,"h":252.8,"l":242,"c":251.6,"v":2838},{"d":"2005-12-20","o":252,"h":254,"l":239.6,"c":243.6,"v":2273},{"d":"2005-12-21","o":244,"h":248.8,"l":240.4,"c":244.4,"v":2135},{"d":"2005-12-22","o":248,"h":255.6,"l":245.2,"c":254.4,"v":2995},{"d":"2005-12-23","o":256,"h":268,"l":255.6,"c":266.8,"v":9208},{"d":"2005-12-27","o":266,"h":274.4,"l":266,"c":273.2,"v":2133},{"d":"2005-12-28","o":275.2,"h":275.2,"l":270.8,"c":273.2,"v":4345},{"d":"2005-12-29","o":274,"h":276,"l":268.8,"c":271.6,"v":1760},{"d":"2005-12-30","o":271.6,"h":274,"l":260,"c":264.8,"v":1518},{"d":"2006-01-03","o":265.6,"h":275.2,"l":260,"c":270,"v":2933},{"d":"2006-01-04","o":264,"h":266,"l":261.2,"c":266,"v":953},{"d":"2006-01-05","o":266,"h":267.2,"l":260.4,"c":263.6,"v":1340},{"d":"2006-01-06","o":264.4,"h":266,"l":262.8,"c":264,"v":743},{"d":"2006-01-09","o":265.6,"h":266,"l":254.8,"c":256.4,"v":1108},{"d":"2006-01-10","o":254,"h":259.6,"l":250.8,"c":257.2,"v":1015},{"d":"2006-01-11","o":257.2,"h":260.8,"l":256,"c":258.8,"v":913},{"d":"2006-01-12","o":258.8,"h":263.6,"l":258.8,"c":258.8,"v":463},{"d":"2006-01-13","o":259.6,"h":259.6,"l":252.4,"c":254,"v":1510},{"d":"2006-01-17","o":256,"h":256,"l":245.6,"c":250.8,"v":945},{"d":"2006-01-18","o":251.2,"h":251.2,"l":240.8,"c":242.8,"v":1253},{"d":"2006-01-19","o":240,"h":247.6,"l":234,"c":246.8,"v":1768},{"d":"2006-01-20","o":249.2,"h":252,"l":240.4,"c":240.8,"v":1050},{"d":"2006-01-23","o":242,"h":244.8,"l":238,"c":238,"v":1363},{"d":"2006-01-24","o":238,"h":250,"l":235.6,"c":241.6,"v":3013},{"d":"2006-01-25","o":241.6,"h":245.6,"l":241.6,"c":243.6,"v":1410},{"d":"2006-01-26","o":246,"h":246,"l":236,"c":240,"v":1890},{"d":"2006-01-27","o":244,"h":247.6,"l":240.4,"c":246,"v":2158},{"d":"2006-01-30","o":248,"h":248,"l":240.8,"c":241.2,"v":2805},{"d":"2006-01-31","o":241.6,"h":244,"l":220,"c":228,"v":9015},{"d":"2006-02-01","o":228,"h":228,"l":224,"c":225.2,"v":4068},{"d":"2006-02-02","o":224,"h":226,"l":221.2,"c":222,"v":2313},{"d":"2006-02-03","o":222,"h":223.6,"l":220,"c":221.6,"v":4480},{"d":"2006-02-06","o":221.6,"h":224,"l":220.4,"c":222,"v":1665},{"d":"2006-02-07","o":222,"h":222,"l":220.4,"c":220.8,"v":1383},{"d":"2006-02-08","o":220,"h":220,"l":215.6,"c":215.6,"v":6885},{"d":"2006-02-09","o":215.6,"h":216,"l":204,"c":209.6,"v":13833},{"d":"2006-02-10","o":210,"h":215.6,"l":209.2,"c":214.8,"v":10688},{"d":"2006-02-13","o":214.8,"h":216,"l":212,"c":212,"v":1953},{"d":"2006-02-14","o":211.6,"h":216,"l":210.8,"c":214,"v":2625},{"d":"2006-02-15","o":215.2,"h":221.6,"l":215.2,"c":221.6,"v":4755},{"d":"2006-02-16","o":221.6,"h":227.6,"l":220,"c":224,"v":2365},{"d":"2006-02-17","o":224,"h":230.8,"l":223.6,"c":228,"v":2450},{"d":"2006-02-21","o":228.8,"h":230.4,"l":223.6,"c":225.6,"v":788},{"d":"2006-02-22","o":224.8,"h":227.2,"l":220,"c":222.4,"v":1133},{"d":"2006-02-23","o":220,"h":227.2,"l":220,"c":226,"v":2080},{"d":"2006-02-24","o":227.2,"h":228.8,"l":224.4,"c":226.8,"v":1010},{"d":"2006-02-27","o":228,"h":230.4,"l":223.6,"c":226,"v":1895},{"d":"2006-02-28","o":226,"h":228.8,"l":224.8,"c":226.4,"v":413},{"d":"2006-03-01","o":228,"h":232.8,"l":228,"c":228,"v":2375},{"d":"2006-03-02","o":226,"h":232.8,"l":225.2,"c":226.4,"v":1545},{"d":"2006-03-03","o":227.6,"h":229.6,"l":210,"c":221.2,"v":4245},{"d":"2006-03-06","o":220,"h":228.4,"l":219.2,"c":226,"v":1985},{"d":"2006-03-07","o":218,"h":218,"l":172,"c":185.2,"v":17078},{"d":"2006-03-08","o":186.8,"h":189.2,"l":173.2,"c":184,"v":10015},{"d":"2006-03-09","o":184,"h":184,"l":167.2,"c":172.4,"v":6528},{"d":"2006-03-10","o":172.8,"h":175.6,"l":166,"c":170,"v":3118},{"d":"2006-03-13","o":172,"h":177.6,"l":170,"c":176.8,"v":3295},{"d":"2006-03-14","o":176.8,"h":183.2,"l":172.4,"c":182,"v":5513},{"d":"2006-03-15","o":181.2,"h":186,"l":180.4,"c":184,"v":4073},{"d":"2006-03-16","o":184,"h":192,"l":181.6,"c":182,"v":1490},{"d":"2006-03-17","o":182,"h":194,"l":182,"c":190,"v":5570},{"d":"2006-03-20","o":194,"h":194,"l":180.4,"c":189.6,"v":3423},{"d":"2006-03-21","o":188,"h":188,"l":180,"c":180.8,"v":1765},{"d":"2006-03-22","o":182,"h":186,"l":176.4,"c":178.8,"v":1593},{"d":"2006-03-23","o":180,"h":182,"l":178,"c":179.2,"v":953},{"d":"2006-03-24","o":182,"h":182,"l":176.4,"c":180.8,"v":2260},{"d":"2006-03-27","o":182.4,"h":188.8,"l":182.4,"c":186.8,"v":2848},{"d":"2006-03-28","o":188,"h":194,"l":186.8,"c":193.2,"v":3720},{"d":"2006-03-29","o":194.8,"h":201.6,"l":194,"c":201.2,"v":3640},{"d":"2006-03-30","o":201.2,"h":201.2,"l":196,"c":199.2,"v":1350},{"d":"2006-03-31","o":202.4,"h":221.2,"l":200.4,"c":216,"v":5083},{"d":"2006-04-03","o":218,"h":222.4,"l":212.8,"c":214.8,"v":4213},{"d":"2006-04-04","o":210,"h":212,"l":196,"c":206.8,"v":1905},{"d":"2006-04-05","o":205.2,"h":206.8,"l":196,"c":206,"v":2545},{"d":"2006-04-06","o":206.4,"h":214.8,"l":206.4,"c":213.6,"v":2018},{"d":"2006-04-07","o":212,"h":216,"l":205.2,"c":212,"v":1360},{"d":"2006-04-10","o":214.8,"h":219.2,"l":208,"c":212.8,"v":1848},{"d":"2006-04-11","o":215.6,"h":215.6,"l":202,"c":202,"v":1848},{"d":"2006-04-12","o":202.4,"h":202.4,"l":191.2,"c":196,"v":2523},{"d":"2006-04-13","o":195.2,"h":198,"l":190.8,"c":196,"v":1498},{"d":"2006-04-17","o":196,"h":200,"l":194.4,"c":195.6,"v":760},{"d":"2006-04-18","o":195.6,"h":203.6,"l":194,"c":203.6,"v":1123},{"d":"2006-04-19","o":204.8,"h":205.2,"l":196.4,"c":203.2,"v":1285},{"d":"2006-04-20","o":202.4,"h":203.6,"l":196,"c":201.2,"v":1420},{"d":"2006-04-21","o":203.6,"h":212.4,"l":202,"c":209.6,"v":1525},{"d":"2006-04-24","o":209.6,"h":218.4,"l":207.2,"c":216,"v":1658},{"d":"2006-04-25","o":216,"h":216,"l":200.4,"c":204,"v":1888},{"d":"2006-04-26","o":208,"h":211.6,"l":204,"c":208,"v":1953},{"d":"2006-04-27","o":211.2,"h":216,"l":204,"c":213.6,"v":3060},{"d":"2006-04-28","o":213.6,"h":213.6,"l":206,"c":211.6,"v":1133},{"d":"2006-05-01","o":208,"h":214,"l":208,"c":212.4,"v":2530},{"d":"2006-05-02","o":208.4,"h":211.2,"l":202.4,"c":210,"v":1768},{"d":"2006-05-03","o":210.4,"h":210.4,"l":204,"c":207.6,"v":1695},{"d":"2006-05-04","o":206,"h":208.8,"l":204,"c":208.4,"v":1295},{"d":"2006-05-05","o":208.4,"h":208.4,"l":202,"c":203.2,"v":1440},{"d":"2006-05-08","o":203.2,"h":205.6,"l":201.6,"c":204.8,"v":1485},{"d":"2006-05-09","o":200.8,"h":204.8,"l":192,"c":195.6,"v":2220},{"d":"2006-05-10","o":194.4,"h":201.2,"l":194,"c":198.8,"v":608},{"d":"2006-05-11","o":194.8,"h":199.6,"l":187.6,"c":189.2,"v":1698},{"d":"2006-05-12","o":188,"h":188,"l":179.6,"c":183.2,"v":1723},{"d":"2006-05-15","o":184,"h":188,"l":181.2,"c":188,"v":1080},{"d":"2006-05-16","o":188.4,"h":193.2,"l":180,"c":184,"v":1130},{"d":"2006-05-17","o":184,"h":184,"l":176.8,"c":176.8,"v":1233},{"d":"2006-05-18","o":176.4,"h":184,"l":174,"c":184,"v":2160},{"d":"2006-05-19","o":180,"h":180.4,"l":170.4,"c":176,"v":2585},{"d":"2006-05-22","o":176.8,"h":176.8,"l":174,"c":176.4,"v":468},{"d":"2006-05-23","o":177.2,"h":177.2,"l":170.4,"c":173.6,"v":1283},{"d":"2006-05-24","o":172.4,"h":172.4,"l":156.8,"c":167.6,"v":4078},{"d":"2006-05-25","o":168,"h":172,"l":166.8,"c":170,"v":2608},{"d":"2006-05-26","o":172,"h":176.4,"l":170,"c":172,"v":1675},{"d":"2006-05-30","o":172.4,"h":176,"l":170,"c":171.6,"v":855},{"d":"2006-05-31","o":171.2,"h":176,"l":160,"c":168.8,"v":1198},{"d":"2006-06-01","o":169.2,"h":172,"l":160.4,"c":172,"v":3368},{"d":"2006-06-02","o":174,"h":176.4,"l":171.6,"c":175.2,"v":1393},{"d":"2006-06-05","o":175.2,"h":179.6,"l":174.8,"c":177.2,"v":1160},{"d":"2006-06-06","o":176,"h":176,"l":174,"c":175.6,"v":763},{"d":"2006-06-07","o":175.2,"h":175.2,"l":170.4,"c":170.8,"v":1840},{"d":"2006-06-08","o":170.4,"h":172.8,"l":161.6,"c":165.6,"v":1355},{"d":"2006-06-09","o":164.4,"h":166,"l":162.4,"c":163.2,"v":1453},{"d":"2006-06-12","o":163.2,"h":167.2,"l":160.4,"c":164,"v":1235},{"d":"2006-06-13","o":160.8,"h":160.8,"l":152,"c":159.2,"v":2178},{"d":"2006-06-14","o":159.6,"h":168.4,"l":159.6,"c":166.8,"v":1890},{"d":"2006-06-15","o":167.6,"h":170.8,"l":162,"c":166.8,"v":2833},{"d":"2006-06-16","o":168,"h":170.8,"l":166,"c":166.8,"v":1168},{"d":"2006-06-19","o":166.4,"h":170,"l":166,"c":169.6,"v":530},{"d":"2006-06-20","o":172,"h":172.8,"l":162,"c":169.2,"v":1430},{"d":"2006-06-21","o":169.6,"h":170.8,"l":164,"c":165.6,"v":688},{"d":"2006-06-22","o":165.6,"h":168,"l":160.4,"c":165.2,"v":725},{"d":"2006-06-23","o":164,"h":172,"l":164,"c":164.4,"v":855},{"d":"2006-06-26","o":164.4,"h":167.2,"l":161.6,"c":166,"v":2833},{"d":"2006-06-27","o":166.4,"h":168,"l":162.8,"c":163.6,"v":1465},{"d":"2006-06-28","o":165.2,"h":167.6,"l":162.8,"c":162.8,"v":1008},{"d":"2006-06-29","o":163.6,"h":165.6,"l":160.8,"c":162.4,"v":1135},{"d":"2006-06-30","o":164,"h":167.2,"l":160,"c":160,"v":2538},{"d":"2006-07-03","o":158.4,"h":158.4,"l":150,"c":156,"v":3255},{"d":"2006-07-05","o":157.6,"h":158.4,"l":148.4,"c":158,"v":2753},{"d":"2006-07-06","o":154,"h":161.2,"l":154,"c":159.6,"v":843},{"d":"2006-07-07","o":143.6,"h":164.4,"l":143.6,"c":164,"v":1913},{"d":"2006-07-10","o":164,"h":165.6,"l":162.8,"c":165.6,"v":963},{"d":"2006-07-11","o":165.6,"h":165.6,"l":162.4,"c":165.6,"v":743},{"d":"2006-07-12","o":166,"h":176,"l":166,"c":172.8,"v":3750},{"d":"2006-07-13","o":173.2,"h":176,"l":172,"c":173.6,"v":1745},{"d":"2006-07-14","o":173.2,"h":175.2,"l":164,"c":173.6,"v":2910},{"d":"2006-07-17","o":175.2,"h":176.8,"l":173.6,"c":176,"v":1368},{"d":"2006-07-18","o":176,"h":181.2,"l":174,"c":180,"v":2648},{"d":"2006-07-19","o":180,"h":187.2,"l":180,"c":185.2,"v":1678},{"d":"2006-07-20","o":183.2,"h":184.4,"l":181.6,"c":182.4,"v":1268},{"d":"2006-07-21","o":182.8,"h":184,"l":170,"c":170,"v":2005},{"d":"2006-07-24","o":174,"h":175.6,"l":164,"c":172,"v":1295},{"d":"2006-07-25","o":171.2,"h":182,"l":169.2,"c":181.6,"v":1870},{"d":"2006-07-26","o":182.4,"h":188,"l":180.4,"c":184,"v":2215},{"d":"2006-07-27","o":187.6,"h":194,"l":186,"c":187.6,"v":2358},{"d":"2006-07-28","o":188,"h":188,"l":180.4,"c":182.4,"v":768},{"d":"2006-07-31","o":184,"h":184,"l":178,"c":182,"v":793},{"d":"2006-08-01","o":182,"h":190,"l":178.4,"c":182.4,"v":1580},{"d":"2006-08-02","o":180.8,"h":185.6,"l":180.4,"c":184,"v":1088},{"d":"2006-08-03","o":184,"h":186,"l":180.8,"c":184.4,"v":883},{"d":"2006-08-04","o":186,"h":186.8,"l":182.4,"c":186,"v":1080},{"d":"2006-08-07","o":185.6,"h":185.6,"l":180.4,"c":182.4,"v":1925},{"d":"2006-08-08","o":180,"h":181.2,"l":172.8,"c":179.2,"v":1288},{"d":"2006-08-09","o":178,"h":181.2,"l":178,"c":180.8,"v":1300},{"d":"2006-08-10","o":179.2,"h":181.6,"l":175.6,"c":176,"v":1133},{"d":"2006-08-11","o":174,"h":176.4,"l":163.2,"c":167.2,"v":1453},{"d":"2006-08-14","o":167.2,"h":172,"l":166,"c":166.8,"v":1600},{"d":"2006-08-15","o":170,"h":171.6,"l":165.6,"c":167.6,"v":603},{"d":"2006-08-16","o":166,"h":168,"l":162,"c":163.2,"v":4058},{"d":"2006-08-17","o":160.4,"h":164,"l":160.4,"c":161.6,"v":1620},{"d":"2006-08-18","o":161.6,"h":164.8,"l":160,"c":162,"v":1198},{"d":"2006-08-21","o":162.4,"h":162.8,"l":160,"c":160.8,"v":1170},{"d":"2006-08-22","o":160.4,"h":162,"l":159.6,"c":160,"v":1303},{"d":"2006-08-23","o":164,"h":164,"l":158,"c":159.2,"v":1558},{"d":"2006-08-24","o":161.6,"h":161.6,"l":158.4,"c":158.4,"v":445},{"d":"2006-08-25","o":158,"h":160,"l":158,"c":159.6,"v":465},{"d":"2006-08-28","o":160,"h":160,"l":158.8,"c":160,"v":1178},{"d":"2006-08-29","o":160,"h":160.8,"l":159.2,"c":160,"v":448},{"d":"2006-08-30","o":160,"h":160,"l":159.2,"c":159.6,"v":625},{"d":"2006-08-31","o":159.2,"h":161.2,"l":158.8,"c":160,"v":1675},{"d":"2006-09-01","o":160,"h":160,"l":154,"c":158.4,"v":1665},{"d":"2006-09-05","o":159.2,"h":160.4,"l":158,"c":160,"v":1020},{"d":"2006-09-06","o":160,"h":160.4,"l":156,"c":156,"v":718},{"d":"2006-09-07","o":156,"h":158,"l":154.8,"c":156,"v":603},{"d":"2006-09-08","o":158.8,"h":160,"l":158,"c":159.6,"v":1945},{"d":"2006-09-11","o":159.2,"h":160,"l":158,"c":158,"v":1050},{"d":"2006-09-12","o":159.6,"h":159.6,"l":156,"c":156.8,"v":648},{"d":"2006-09-13","o":159.2,"h":159.6,"l":157.2,"c":159.6,"v":510},{"d":"2006-09-14","o":159.6,"h":160,"l":158.4,"c":159.2,"v":828},{"d":"2006-09-15","o":159.2,"h":160,"l":156,"c":157.2,"v":1098},{"d":"2006-09-18","o":157.2,"h":157.6,"l":154,"c":155.6,"v":2023},{"d":"2006-09-19","o":158,"h":158.8,"l":154.4,"c":156,"v":860},{"d":"2006-09-20","o":156.8,"h":156.8,"l":146.4,"c":148.4,"v":9788},{"d":"2006-09-21","o":146.4,"h":150.8,"l":146,"c":148.8,"v":1893},{"d":"2006-09-22","o":148.8,"h":151.2,"l":148.8,"c":150.8,"v":1550},{"d":"2006-09-25","o":154.8,"h":156.8,"l":153.2,"c":153.6,"v":1843},{"d":"2006-09-26","o":155.6,"h":159.6,"l":155.2,"c":157.6,"v":2745},{"d":"2006-09-27","o":159.2,"h":159.2,"l":154,"c":156,"v":1530},{"d":"2006-09-28","o":155.2,"h":155.2,"l":152,"c":152.4,"v":1103},{"d":"2006-09-29","o":154,"h":156,"l":152.8,"c":154.4,"v":1435},{"d":"2006-10-02","o":154.4,"h":156,"l":153.2,"c":155.2,"v":4948},{"d":"2006-10-03","o":155.2,"h":155.6,"l":153.2,"c":154,"v":2403},{"d":"2006-10-04","o":148,"h":150.4,"l":146.8,"c":147.6,"v":2130},{"d":"2006-10-05","o":146.8,"h":150,"l":146.4,"c":148.8,"v":878},{"d":"2006-10-06","o":150,"h":150,"l":146.8,"c":149.6,"v":1108},{"d":"2006-10-09","o":148.8,"h":148.8,"l":144.8,"c":147.2,"v":1753},{"d":"2006-10-10","o":146.4,"h":148,"l":144,"c":146.4,"v":2365},{"d":"2006-10-11","o":146.4,"h":153.6,"l":146,"c":153.2,"v":3663},{"d":"2006-10-12","o":152.4,"h":154,"l":150.4,"c":154,"v":1930},{"d":"2006-10-13","o":154.8,"h":156,"l":151.2,"c":156,"v":4118},{"d":"2006-10-16","o":157.2,"h":161.6,"l":154,"c":159.6,"v":23173},{"d":"2006-10-17","o":159.6,"h":160.4,"l":154.8,"c":156.4,"v":1630},{"d":"2006-10-18","o":157.2,"h":158,"l":154,"c":155.6,"v":1320},{"d":"2006-10-19","o":158,"h":158,"l":153.6,"c":154.8,"v":783},{"d":"2006-10-20","o":158,"h":158,"l":152,"c":154,"v":925},{"d":"2006-10-23","o":154,"h":154,"l":150,"c":150.4,"v":830},{"d":"2006-10-24","o":150.4,"h":150.4,"l":140.8,"c":146,"v":4538},{"d":"2006-10-25","o":148,"h":148,"l":142,"c":145.6,"v":900},{"d":"2006-10-26","o":147.6,"h":147.6,"l":145.6,"c":147.2,"v":1110},{"d":"2006-10-27","o":144,"h":160,"l":142.8,"c":156,"v":9698},{"d":"2006-10-30","o":157.6,"h":158,"l":151.2,"c":152.8,"v":885},{"d":"2006-10-31","o":148.8,"h":156.8,"l":148,"c":154.8,"v":5463},{"d":"2006-11-01","o":159.6,"h":162,"l":152.4,"c":153.6,"v":5333},{"d":"2006-11-02","o":154,"h":156.8,"l":152,"c":156,"v":775},{"d":"2006-11-03","o":156.8,"h":157.6,"l":153.2,"c":156.4,"v":1165},{"d":"2006-11-06","o":156.8,"h":158,"l":154.4,"c":155.2,"v":1275},{"d":"2006-11-07","o":155.6,"h":156,"l":146,"c":147.6,"v":2120},{"d":"2006-11-08","o":144.8,"h":145.2,"l":126,"c":138,"v":6320},{"d":"2006-11-09","o":137.2,"h":139.6,"l":130.4,"c":133.6,"v":2388},{"d":"2006-11-10","o":133.6,"h":134.4,"l":130,"c":132,"v":2215},{"d":"2006-11-13","o":132.4,"h":145.2,"l":130,"c":144.8,"v":4520},{"d":"2006-11-14","o":142.8,"h":142.8,"l":134.8,"c":140.4,"v":2253},{"d":"2006-11-15","o":140,"h":141.2,"l":132,"c":139.6,"v":3445},{"d":"2006-11-16","o":138,"h":138.8,"l":134,"c":138,"v":1863},{"d":"2006-11-17","o":136,"h":136.8,"l":132.4,"c":136.8,"v":1435},{"d":"2006-11-20","o":135.2,"h":138.4,"l":135.2,"c":137.6,"v":1263},{"d":"2006-11-21","o":137.6,"h":137.6,"l":133.6,"c":136.8,"v":1340},{"d":"2006-11-22","o":137.2,"h":137.2,"l":132.4,"c":134,"v":1203},{"d":"2006-11-24","o":132.4,"h":132.4,"l":130.4,"c":131.6,"v":508},{"d":"2006-11-27","o":131.6,"h":133.6,"l":126,"c":128.4,"v":2060},{"d":"2006-11-28","o":130.4,"h":130.4,"l":122,"c":124,"v":3123},{"d":"2006-11-29","o":126,"h":128,"l":121.6,"c":122.4,"v":1950},{"d":"2006-11-30","o":122.4,"h":124,"l":120.4,"c":122.8,"v":2035},{"d":"2006-12-01","o":123.2,"h":124,"l":120.4,"c":122,"v":2143},{"d":"2006-12-04","o":123.6,"h":126.8,"l":121.6,"c":124,"v":3685},{"d":"2006-12-05","o":126,"h":126.8,"l":122.4,"c":126,"v":1723},{"d":"2006-12-06","o":126,"h":126.4,"l":122.4,"c":123.2,"v":1530},{"d":"2006-12-07","o":123.2,"h":124,"l":120.8,"c":122,"v":2333},{"d":"2006-12-08","o":120.8,"h":124,"l":120.4,"c":121.6,"v":2590},{"d":"2006-12-11","o":122,"h":124.4,"l":120,"c":121.6,"v":1718},{"d":"2006-12-12","o":121.2,"h":121.2,"l":114.4,"c":114.4,"v":3745},{"d":"2006-12-13","o":114.8,"h":116.8,"l":114,"c":116,"v":1925},{"d":"2006-12-14","o":117.6,"h":117.6,"l":108,"c":112.8,"v":2933},{"d":"2006-12-15","o":113.6,"h":114,"l":110.4,"c":111.6,"v":2603},{"d":"2006-12-18","o":112,"h":112.4,"l":107.2,"c":112,"v":6243},{"d":"2006-12-19","o":112.4,"h":112.4,"l":108,"c":110.8,"v":2035},{"d":"2006-12-20","o":112,"h":112,"l":108.8,"c":109.2,"v":1740},{"d":"2006-12-21","o":108,"h":111.2,"l":107.6,"c":110.4,"v":3235},{"d":"2006-12-22","o":109.2,"h":111.6,"l":108,"c":109.6,"v":1950},{"d":"2006-12-26","o":108.4,"h":109.2,"l":107.2,"c":107.2,"v":3233},{"d":"2006-12-27","o":107.2,"h":108.8,"l":104,"c":107.6,"v":15435},{"d":"2006-12-28","o":107.6,"h":111.2,"l":106,"c":111.2,"v":16715},{"d":"2006-12-29","o":110.4,"h":124,"l":110.4,"c":122,"v":19250},{"d":"2007-01-03","o":122,"h":124.8,"l":115.2,"c":118.4,"v":2735},{"d":"2007-01-04","o":124,"h":125.6,"l":117.6,"c":119.2,"v":21293},{"d":"2007-01-05","o":125.2,"h":132.4,"l":124,"c":131.2,"v":11828},{"d":"2007-01-08","o":132,"h":135.6,"l":126.4,"c":131.2,"v":4445},{"d":"2007-01-09","o":132,"h":132,"l":124,"c":126.8,"v":2905},{"d":"2007-01-10","o":126,"h":128.4,"l":124,"c":125.2,"v":1978},{"d":"2007-01-11","o":126.4,"h":126.8,"l":120.8,"c":124.4,"v":3013},{"d":"2007-01-12","o":125.2,"h":127.6,"l":124,"c":124.4,"v":1345},{"d":"2007-01-16","o":124,"h":126.8,"l":124,"c":124,"v":2168},{"d":"2007-01-17","o":124,"h":125.6,"l":123.2,"c":124.4,"v":723},{"d":"2007-01-18","o":124.4,"h":126,"l":120,"c":120.8,"v":2630},{"d":"2007-01-19","o":121.2,"h":121.6,"l":117.6,"c":118,"v":3880},{"d":"2007-01-22","o":118,"h":118.4,"l":116.4,"c":116.4,"v":1103},{"d":"2007-01-23","o":119.2,"h":121.2,"l":116,"c":120,"v":1138},{"d":"2007-01-24","o":120,"h":123.6,"l":119.2,"c":122.4,"v":650},{"d":"2007-01-25","o":123.2,"h":124,"l":120,"c":121.6,"v":963},{"d":"2007-01-26","o":122.4,"h":123.6,"l":121.6,"c":122,"v":863},{"d":"2007-01-29","o":121.6,"h":121.6,"l":117.6,"c":117.6,"v":1150},{"d":"2007-01-30","o":118,"h":118,"l":111.6,"c":115.6,"v":3665},{"d":"2007-01-31","o":117.6,"h":118,"l":115.2,"c":118,"v":535},{"d":"2007-02-01","o":118,"h":118.4,"l":115.2,"c":116.4,"v":718},{"d":"2007-02-02","o":117.6,"h":118,"l":116,"c":116.8,"v":753},{"d":"2007-02-05","o":116.8,"h":118.4,"l":116,"c":116.4,"v":833},{"d":"2007-02-06","o":117.2,"h":117.6,"l":116,"c":116.8,"v":750},{"d":"2007-02-07","o":134,"h":134,"l":124,"c":131.6,"v":15898},{"d":"2007-02-08","o":128.8,"h":133.6,"l":128,"c":132.8,"v":4353},{"d":"2007-02-09","o":132.4,"h":134.4,"l":131.2,"c":133.2,"v":2370},{"d":"2007-02-12","o":132,"h":135.6,"l":128.4,"c":130,"v":2835},{"d":"2007-02-13","o":130,"h":131.2,"l":130,"c":130,"v":845},{"d":"2007-02-14","o":130,"h":135.6,"l":130,"c":135.2,"v":2125},{"d":"2007-02-15","o":135.2,"h":135.2,"l":128.4,"c":131.6,"v":965},{"d":"2007-02-16","o":131.2,"h":135.2,"l":130.4,"c":134.4,"v":1198},{"d":"2007-02-20","o":134.4,"h":135.2,"l":131.6,"c":133.6,"v":1570},{"d":"2007-02-21","o":134,"h":134.8,"l":130.4,"c":132,"v":1140},{"d":"2007-02-22","o":132.4,"h":133.6,"l":131.6,"c":132,"v":2433},{"d":"2007-02-23","o":133.6,"h":134,"l":128.4,"c":132,"v":2558},{"d":"2007-02-26","o":133.2,"h":133.2,"l":129.6,"c":130,"v":1673},{"d":"2007-02-27","o":130.8,"h":131.2,"l":128.4,"c":130,"v":3418},{"d":"2007-02-28","o":128.8,"h":129.6,"l":126,"c":126.4,"v":2510},{"d":"2007-03-01","o":126,"h":126.4,"l":121.2,"c":124.4,"v":885},{"d":"2007-03-02","o":124.4,"h":124.4,"l":118.4,"c":119.2,"v":990},{"d":"2007-03-05","o":117.2,"h":118,"l":108.8,"c":110,"v":1760},{"d":"2007-03-06","o":110,"h":118,"l":110,"c":116,"v":2340},{"d":"2007-03-07","o":118,"h":120,"l":116,"c":118,"v":1055},{"d":"2007-03-08","o":121.2,"h":121.2,"l":119.2,"c":120.4,"v":665},{"d":"2007-03-09","o":122,"h":123.6,"l":113.6,"c":116,"v":1553},{"d":"2007-03-12","o":116,"h":123.6,"l":115.6,"c":117.2,"v":1180},{"d":"2007-03-13","o":115.2,"h":116.4,"l":108,"c":110.4,"v":8435},{"d":"2007-03-14","o":110.8,"h":112.4,"l":109.2,"c":110.8,"v":2205},{"d":"2007-03-15","o":110,"h":118,"l":110,"c":115.2,"v":4345},{"d":"2007-03-16","o":113.6,"h":113.6,"l":95.6,"c":103.2,"v":18190},{"d":"2007-03-19","o":104,"h":104.4,"l":96.4,"c":98.4,"v":2925},{"d":"2007-03-20","o":98,"h":98.8,"l":93.6,"c":95.2,"v":2350},{"d":"2007-03-21","o":98,"h":99.6,"l":95.2,"c":95.6,"v":520},{"d":"2007-03-22","o":97.2,"h":99.2,"l":94,"c":94.4,"v":1853},{"d":"2007-03-23","o":94,"h":96.4,"l":94,"c":96,"v":793},{"d":"2007-03-26","o":96.4,"h":98,"l":96.4,"c":97.2,"v":563},{"d":"2007-03-27","o":97.2,"h":98.4,"l":96.4,"c":96.8,"v":425},{"d":"2007-03-28","o":98.8,"h":98.8,"l":94,"c":94.4,"v":1093},{"d":"2007-03-29","o":94.8,"h":100.8,"l":94.4,"c":100.4,"v":928},{"d":"2007-03-30","o":100.4,"h":102,"l":100.4,"c":101.6,"v":840},{"d":"2007-04-02","o":101.2,"h":101.6,"l":95.2,"c":96,"v":1530},{"d":"2007-04-03","o":98.4,"h":98.4,"l":92.4,"c":94.8,"v":2443},{"d":"2007-04-04","o":94,"h":94.4,"l":92.8,"c":93.2,"v":1138},{"d":"2007-04-05","o":93.2,"h":97.6,"l":90.4,"c":95.6,"v":2130},{"d":"2007-04-09","o":97.6,"h":98,"l":94.8,"c":96.4,"v":2138},{"d":"2007-04-10","o":96,"h":96.8,"l":93.2,"c":94.4,"v":1830},{"d":"2007-04-11","o":95.6,"h":96.8,"l":94,"c":96,"v":1485},{"d":"2007-04-12","o":96.4,"h":97.2,"l":95.2,"c":96,"v":1058},{"d":"2007-04-13","o":97.6,"h":97.6,"l":96,"c":96.8,"v":713},{"d":"2007-04-16","o":97.2,"h":98.4,"l":95.6,"c":98.4,"v":635},{"d":"2007-04-17","o":97.6,"h":98.4,"l":95.2,"c":96.4,"v":840},{"d":"2007-04-18","o":96.4,"h":97.2,"l":96,"c":96,"v":690},{"d":"2007-04-19","o":96.4,"h":97.2,"l":96,"c":96,"v":445},{"d":"2007-04-20","o":96.8,"h":96.8,"l":95.2,"c":95.6,"v":1088},{"d":"2007-04-23","o":98,"h":98.4,"l":96,"c":96.4,"v":835},{"d":"2007-04-24","o":96,"h":96.8,"l":96,"c":96,"v":363},{"d":"2007-04-25","o":96,"h":98,"l":95.6,"c":97.2,"v":713},{"d":"2007-04-26","o":96.8,"h":97.2,"l":96,"c":96.8,"v":478},{"d":"2007-04-27","o":97.6,"h":97.6,"l":94.4,"c":94.8,"v":460},{"d":"2007-04-30","o":97.6,"h":97.6,"l":92.4,"c":94,"v":1153},{"d":"2007-05-01","o":94,"h":94.8,"l":92.8,"c":94.8,"v":845},{"d":"2007-05-02","o":95.6,"h":95.6,"l":92.8,"c":94.4,"v":718},{"d":"2007-05-03","o":94.4,"h":96,"l":93.6,"c":94,"v":2513},{"d":"2007-05-04","o":94,"h":95.2,"l":94,"c":94,"v":798},{"d":"2007-05-07","o":95.2,"h":97.2,"l":92,"c":95.6,"v":2310},{"d":"2007-05-08","o":94.4,"h":95.6,"l":92.4,"c":93.2,"v":1003},{"d":"2007-05-09","o":92,"h":94.4,"l":90.4,"c":93.2,"v":1070},{"d":"2007-05-10","o":92,"h":94,"l":91.6,"c":91.6,"v":1118},{"d":"2007-05-11","o":92.4,"h":94.4,"l":90.8,"c":94,"v":1275},{"d":"2007-05-14","o":91.6,"h":94,"l":90.8,"c":93.2,"v":1158},{"d":"2007-05-15","o":91.2,"h":91.2,"l":86.8,"c":88.4,"v":4025},{"d":"2007-05-16","o":86.4,"h":88,"l":84,"c":88,"v":3590},{"d":"2007-05-17","o":86,"h":88,"l":84,"c":87.6,"v":1825},{"d":"2007-05-18","o":86.8,"h":88,"l":84.8,"c":86.8,"v":1050},{"d":"2007-05-21","o":86,"h":87.2,"l":84.8,"c":87.2,"v":1108},{"d":"2007-05-22","o":86.4,"h":86.4,"l":83.6,"c":84,"v":2210},{"d":"2007-05-23","o":83.2,"h":84.4,"l":80.4,"c":82,"v":2118},{"d":"2007-05-24","o":82.4,"h":86.4,"l":82,"c":82,"v":1450},{"d":"2007-05-25","o":82,"h":83.2,"l":81.6,"c":82,"v":353},{"d":"2007-05-29","o":83.2,"h":83.2,"l":80.4,"c":81.2,"v":465},{"d":"2007-05-30","o":82.4,"h":84,"l":80.8,"c":80.8,"v":345},{"d":"2007-05-31","o":80.8,"h":82.4,"l":80.4,"c":80.4,"v":1795},{"d":"2007-06-01","o":80.4,"h":80.8,"l":80,"c":80.8,"v":595},{"d":"2007-06-04","o":80,"h":81.6,"l":78,"c":79.6,"v":1170},{"d":"2007-06-05","o":79.2,"h":82.4,"l":75.2,"c":78.8,"v":1330},{"d":"2007-06-06","o":77.2,"h":80.4,"l":77.2,"c":79.2,"v":598},{"d":"2007-06-07","o":78.8,"h":83.2,"l":78.8,"c":79.6,"v":863},{"d":"2007-06-08","o":80.4,"h":82,"l":78,"c":78,"v":1480},{"d":"2007-06-11","o":78.4,"h":80,"l":78,"c":78.8,"v":798},{"d":"2007-06-12","o":79.2,"h":79.2,"l":76.4,"c":76.4,"v":1040},{"d":"2007-06-13","o":76.4,"h":79.6,"l":76,"c":76,"v":993},{"d":"2007-06-14","o":76,"h":118.4,"l":76,"c":79.6,"v":6465},{"d":"2007-06-15","o":80,"h":82.8,"l":78.8,"c":79.2,"v":1483},{"d":"2007-06-18","o":81.6,"h":82.8,"l":80,"c":80,"v":1458},{"d":"2007-06-19","o":80.8,"h":82,"l":78,"c":78.8,"v":1415},{"d":"2007-06-20","o":80,"h":82,"l":75.6,"c":76.4,"v":1600},{"d":"2007-06-21","o":76.8,"h":76.8,"l":70.8,"c":73.6,"v":2833},{"d":"2007-06-22","o":74,"h":76,"l":72,"c":73.2,"v":1198},{"d":"2007-06-25","o":72.8,"h":74.8,"l":72.8,"c":73.6,"v":708},{"d":"2007-06-26","o":73.6,"h":75.6,"l":73.2,"c":74.8,"v":978},{"d":"2007-06-27","o":76,"h":76.8,"l":74,"c":76,"v":660},{"d":"2007-06-28","o":77.6,"h":78,"l":71.2,"c":78,"v":1095},{"d":"2007-06-29","o":75.2,"h":78,"l":73.6,"c":76.4,"v":485},{"d":"2007-07-02","o":76.4,"h":77.2,"l":70.8,"c":72.4,"v":823},{"d":"2007-07-03","o":76.4,"h":76.8,"l":70.8,"c":72.4,"v":640},{"d":"2007-07-05","o":72,"h":72,"l":68.4,"c":68.8,"v":3620},{"d":"2007-07-06","o":68.4,"h":70,"l":68.4,"c":68.4,"v":1318},{"d":"2007-07-09","o":68,"h":70,"l":68,"c":69.2,"v":743},{"d":"2007-07-10","o":69.2,"h":70.8,"l":69.2,"c":69.6,"v":590},{"d":"2007-07-11","o":70.4,"h":73.2,"l":70.4,"c":72.4,"v":305},{"d":"2007-07-12","o":73.2,"h":73.2,"l":68,"c":68,"v":1673},{"d":"2007-07-13","o":68.4,"h":71.6,"l":68.4,"c":70.8,"v":1098},{"d":"2007-07-16","o":72,"h":72.4,"l":69.6,"c":70.4,"v":548},{"d":"2007-07-17","o":70,"h":70.4,"l":68.4,"c":70,"v":1140},{"d":"2007-07-18","o":69.2,"h":70,"l":67.2,"c":68,"v":3038},{"d":"2007-07-19","o":68,"h":68,"l":66.8,"c":66.8,"v":1005},{"d":"2007-07-20","o":66.8,"h":66.8,"l":63.6,"c":64.8,"v":3080},{"d":"2007-07-23","o":64,"h":64,"l":61.2,"c":62.8,"v":2150},{"d":"2007-07-24","o":60.8,"h":60.8,"l":58.8,"c":58.8,"v":2648},{"d":"2007-07-25","o":58.8,"h":59.6,"l":54,"c":55.6,"v":9043},{"d":"2007-07-26","o":54.4,"h":56.4,"l":50.4,"c":52.8,"v":1008},{"d":"2007-07-27","o":52,"h":55.6,"l":49.6,"c":49.6,"v":2460},{"d":"2007-07-30","o":49.6,"h":56,"l":44.8,"c":47.2,"v":5548},{"d":"2007-07-31","o":46,"h":47.6,"l":40.4,"c":40.4,"v":8305},{"d":"2007-08-01","o":40,"h":60.8,"l":36.4,"c":40.8,"v":8805},{"d":"2007-08-02","o":38.4,"h":39.6,"l":32.4,"c":32.4,"v":4145},{"d":"2007-08-03","o":39.6,"h":58,"l":26.4,"c":28.4,"v":16313},{"d":"2007-08-06","o":24.4,"h":36,"l":12.4,"c":30,"v":6118},{"d":"2007-08-07","o":33.2,"h":49.6,"l":30,"c":36.4,"v":3003},{"d":"2007-08-08","o":36,"h":42,"l":36,"c":40,"v":1368},{"d":"2007-08-09","o":40,"h":56,"l":38.8,"c":48.4,"v":6275},{"d":"2007-08-10","o":55.2,"h":55.6,"l":40.8,"c":47.6,"v":968},{"d":"2007-08-13","o":40.4,"h":47.6,"l":40.4,"c":47.6,"v":928},{"d":"2007-08-14","o":36.4,"h":49.6,"l":36.4,"c":38.4,"v":618},{"d":"2007-08-15","o":46,"h":46,"l":36,"c":43.6,"v":903},{"d":"2007-08-16","o":49.6,"h":49.6,"l":40.4,"c":44.8,"v":373},{"d":"2007-08-17","o":53.2,"h":54,"l":40,"c":43.6,"v":973},{"d":"2007-08-20","o":48,"h":48,"l":40,"c":40.8,"v":563},{"d":"2007-08-21","o":43.6,"h":44.8,"l":40.8,"c":40.8,"v":495},{"d":"2007-08-22","o":38,"h":41.6,"l":38,"c":40,"v":308},{"d":"2007-08-23","o":42,"h":42,"l":38.4,"c":38.4,"v":350},{"d":"2007-08-24","o":38.4,"h":43.2,"l":36.8,"c":41.2,"v":635},{"d":"2007-08-27","o":38,"h":40.8,"l":36.8,"c":39.6,"v":525},{"d":"2007-08-28","o":40,"h":44.8,"l":40,"c":40,"v":683},{"d":"2007-08-29","o":40,"h":45.2,"l":40,"c":44.4,"v":153},{"d":"2007-08-30","o":46.4,"h":46.4,"l":40.4,"c":41.2,"v":463},{"d":"2007-08-31","o":45.6,"h":48,"l":41.6,"c":48,"v":338},{"d":"2007-09-04","o":48,"h":48,"l":42.8,"c":44.4,"v":215},{"d":"2007-09-05","o":47.2,"h":47.2,"l":42.4,"c":42.4,"v":865},{"d":"2007-09-06","o":41.6,"h":42.4,"l":36,"c":36.8,"v":5160},{"d":"2007-09-07","o":37.2,"h":37.6,"l":34,"c":34.8,"v":9470},{"d":"2007-09-10","o":36,"h":36,"l":27.2,"c":30,"v":9570},{"d":"2007-09-11","o":28.4,"h":34,"l":25.6,"c":34,"v":15995},{"d":"2007-09-12","o":33.6,"h":39.6,"l":33.6,"c":37.2,"v":9610},{"d":"2007-09-13","o":38,"h":38.4,"l":37.6,"c":38,"v":4863},{"d":"2007-09-14","o":38,"h":39.2,"l":37.2,"c":37.2,"v":5835},{"d":"2007-09-17","o":38,"h":38,"l":37.2,"c":37.2,"v":2185},{"d":"2007-09-18","o":37.2,"h":38,"l":37.2,"c":38,"v":2488},{"d":"2007-09-19","o":38,"h":39.2,"l":37.6,"c":38.4,"v":2033},{"d":"2007-09-20","o":38.4,"h":39.6,"l":38.4,"c":38.4,"v":1353},{"d":"2007-09-21","o":38.4,"h":38.8,"l":34.4,"c":35.2,"v":6150},{"d":"2007-09-24","o":36,"h":38,"l":34,"c":34,"v":1353},{"d":"2007-09-25","o":34.4,"h":37.6,"l":34,"c":34,"v":685},{"d":"2007-09-26","o":34,"h":34.8,"l":33.2,"c":33.2,"v":993},{"d":"2007-09-27","o":34.4,"h":38,"l":32.4,"c":35.2,"v":1300},{"d":"2007-09-28","o":35.2,"h":36,"l":33.6,"c":33.6,"v":488},{"d":"2007-10-01","o":33.6,"h":35.2,"l":33.6,"c":33.6,"v":225},{"d":"2007-10-02","o":33.6,"h":34,"l":30.4,"c":31.2,"v":1260},{"d":"2007-10-03","o":30.4,"h":36,"l":30.4,"c":36,"v":518},{"d":"2007-10-04","o":38,"h":40,"l":36,"c":36,"v":1218},{"d":"2007-10-05","o":40,"h":40,"l":33.2,"c":36,"v":1223},{"d":"2007-10-08","o":33.2,"h":38,"l":32.4,"c":34,"v":2170},{"d":"2007-10-09","o":34,"h":34,"l":34,"c":34,"v":0},{"d":"2007-10-10","o":32.8,"h":34,"l":32.8,"c":32.8,"v":338},{"d":"2007-10-11","o":32.88,"h":32.88,"l":32.8,"c":32.8,"v":88},{"d":"2007-10-12","o":32.8,"h":35.2,"l":32.8,"c":35.2,"v":1050},{"d":"2007-10-15","o":35.2,"h":35.2,"l":33.6,"c":35.2,"v":1138},{"d":"2007-10-16","o":33.6,"h":34.4,"l":33.6,"c":34,"v":1513},{"d":"2007-10-17","o":32.64,"h":32.8,"l":30.8,"c":31.2,"v":4950},{"d":"2007-10-18","o":32,"h":32,"l":31.6,"c":31.6,"v":4450},{"d":"2007-10-19","o":31.2,"h":31.2,"l":30.8,"c":30.8,"v":575},{"d":"2007-10-22","o":30.8,"h":30.8,"l":30.8,"c":30.8,"v":275},{"d":"2007-10-23","o":31.2,"h":31.2,"l":30.4,"c":30.4,"v":475},{"d":"2007-10-24","o":30.4,"h":30.4,"l":26.4,"c":27.2,"v":450},{"d":"2007-10-25","o":28,"h":28.8,"l":28,"c":28.8,"v":400},{"d":"2007-10-26","o":28.4,"h":29.2,"l":28.4,"c":28.4,"v":1363},{"d":"2007-10-29","o":29.2,"h":30,"l":28.8,"c":28.8,"v":350},{"d":"2007-10-30","o":28.8,"h":28.8,"l":28,"c":28,"v":1750},{"d":"2007-10-31","o":28,"h":28.4,"l":28,"c":28,"v":838},{"d":"2007-11-01","o":28,"h":28.8,"l":28,"c":28.8,"v":1238},{"d":"2007-11-02","o":28.8,"h":28.8,"l":28.4,"c":28.4,"v":700},{"d":"2007-11-05","o":28.4,"h":28.4,"l":27.68,"c":27.84,"v":4375},{"d":"2007-11-06","o":28,"h":28.8,"l":27.68,"c":27.68,"v":4450},{"d":"2007-11-07","o":28,"h":29.6,"l":28,"c":29.2,"v":11563},{"d":"2007-11-08","o":29.6,"h":31.2,"l":29.6,"c":31.2,"v":975},{"d":"2007-11-09","o":30,"h":30,"l":30,"c":30,"v":250},{"d":"2007-11-12","o":30,"h":30.4,"l":29.44,"c":29.44,"v":1088},{"d":"2007-11-13","o":29.2,"h":29.2,"l":27.6,"c":28,"v":4438},{"d":"2007-11-14","o":28,"h":28.08,"l":26.96,"c":26.96,"v":9775},{"d":"2007-11-15","o":27.2,"h":27.28,"l":25.6,"c":27.28,"v":3125},{"d":"2007-11-16","o":26,"h":30.4,"l":25.6,"c":28.8,"v":9825},{"d":"2007-11-19","o":28.4,"h":29.2,"l":28.4,"c":28.4,"v":200},{"d":"2007-11-20","o":28.4,"h":28.4,"l":26,"c":26,"v":788},{"d":"2007-11-21","o":24.08,"h":28,"l":24.08,"c":28,"v":1488},{"d":"2007-11-23","o":27.2,"h":27.2,"l":27.2,"c":27.2,"v":25},{"d":"2007-11-26","o":27.2,"h":27.52,"l":26.48,"c":27.52,"v":1888},{"d":"2007-11-27","o":26.4,"h":27.6,"l":26.4,"c":26.8,"v":625},{"d":"2007-11-28","o":26.8,"h":26.8,"l":26.48,"c":26.48,"v":388},{"d":"2007-11-29","o":26.4,"h":27.2,"l":26.4,"c":26.48,"v":1000},{"d":"2007-11-30","o":27.2,"h":28,"l":27.04,"c":28,"v":1375},{"d":"2007-12-03","o":26.8,"h":30,"l":26.8,"c":28.4,"v":1600},{"d":"2007-12-04","o":28.4,"h":32,"l":26.56,"c":32,"v":10413},{"d":"2007-12-05","o":31.2,"h":31.2,"l":28.8,"c":30,"v":3613},{"d":"2007-12-06","o":30,"h":30.4,"l":30,"c":30.4,"v":1113},{"d":"2007-12-07","o":30.4,"h":31.2,"l":29.2,"c":29.2,"v":3163},{"d":"2007-12-10","o":28.4,"h":30.8,"l":28.4,"c":29.6,"v":15675},{"d":"2007-12-11","o":29.2,"h":31.92,"l":28.4,"c":29.44,"v":23263},{"d":"2007-12-12","o":29.6,"h":31.2,"l":28.8,"c":31.12,"v":7138},{"d":"2007-12-13","o":30,"h":40,"l":30,"c":38,"v":15363},{"d":"2007-12-14","o":33.6,"h":38,"l":33.6,"c":36.8,"v":4500},{"d":"2007-12-17","o":36.4,"h":36.4,"l":33.2,"c":36.4,"v":1375},{"d":"2007-12-18","o":33.84,"h":36.4,"l":33.84,"c":36.4,"v":1013},{"d":"2007-12-19","o":34.4,"h":36,"l":34.4,"c":36,"v":788},{"d":"2007-12-20","o":36,"h":36.56,"l":33.84,"c":36.4,"v":1663},{"d":"2007-12-21","o":34.4,"h":36,"l":34.4,"c":35.2,"v":1325},{"d":"2007-12-24","o":34.8,"h":34.8,"l":34.4,"c":34.4,"v":338},{"d":"2007-12-26","o":34.4,"h":36,"l":34.4,"c":36,"v":538},{"d":"2007-12-27","o":33.6,"h":33.6,"l":33.6,"c":33.6,"v":850},{"d":"2007-12-28","o":33.2,"h":34,"l":33.2,"c":33.2,"v":188},{"d":"2007-12-31","o":33.2,"h":36,"l":33.2,"c":34.4,"v":2963},{"d":"2008-01-02","o":34.4,"h":34.4,"l":34.4,"c":34.4,"v":13},{"d":"2008-01-03","o":34.4,"h":34.4,"l":33.2,"c":33.2,"v":513},{"d":"2008-01-04","o":33.2,"h":33.2,"l":31.6,"c":32,"v":325},{"d":"2008-01-07","o":32,"h":34,"l":31.2,"c":31.2,"v":850},{"d":"2008-01-08","o":31.2,"h":31.6,"l":31.2,"c":31.6,"v":100},{"d":"2008-01-09","o":29.2,"h":31.2,"l":29.2,"c":31.2,"v":325},{"d":"2008-01-10","o":30.4,"h":31.6,"l":30.4,"c":31.6,"v":250},{"d":"2008-01-11","o":31.6,"h":34,"l":31.6,"c":34,"v":725},{"d":"2008-01-14","o":32,"h":34,"l":32,"c":34,"v":313},{"d":"2008-01-15","o":32.4,"h":34,"l":32,"c":34,"v":338},{"d":"2008-01-16","o":32,"h":34,"l":32,"c":34,"v":425},{"d":"2008-01-17","o":32,"h":34,"l":30.8,"c":33.2,"v":888},{"d":"2008-01-18","o":30.8,"h":34,"l":30.8,"c":34,"v":950},{"d":"2008-01-22","o":28,"h":34,"l":28,"c":33.2,"v":2163},{"d":"2008-01-23","o":33.6,"h":33.6,"l":32,"c":32.96,"v":663},{"d":"2008-01-24","o":34,"h":36,"l":33.6,"c":34,"v":3988},{"d":"2008-01-25","o":34,"h":34,"l":32.96,"c":33.84,"v":788},{"d":"2008-01-28","o":33.44,"h":36,"l":33.44,"c":36,"v":338},{"d":"2008-01-29","o":33.2,"h":35.2,"l":33.2,"c":35.2,"v":35213},{"d":"2008-01-30","o":33.2,"h":33.6,"l":32,"c":32,"v":9400},{"d":"2008-01-31","o":32.4,"h":32.4,"l":31.2,"c":31.6,"v":3613},{"d":"2008-02-01","o":31.6,"h":32,"l":31.6,"c":32,"v":8300},{"d":"2008-02-04","o":32.4,"h":32.4,"l":32,"c":32,"v":375},{"d":"2008-02-05","o":32,"h":35.2,"l":32,"c":33.6,"v":2063},{"d":"2008-02-06","o":32.4,"h":32.4,"l":32.4,"c":32.4,"v":25},{"d":"2008-02-07","o":33.2,"h":33.2,"l":31.6,"c":31.6,"v":4413},{"d":"2008-02-08","o":32.4,"h":32.4,"l":30,"c":30.96,"v":11950},{"d":"2008-02-11","o":31.2,"h":31.2,"l":31.2,"c":31.2,"v":250},{"d":"2008-02-12","o":32,"h":32,"l":30.8,"c":31.2,"v":2075},{"d":"2008-02-13","o":32,"h":32,"l":30.8,"c":32,"v":1088},{"d":"2008-02-14","o":32,"h":32,"l":30.8,"c":32,"v":2125},{"d":"2008-02-15","o":32,"h":39.2,"l":32,"c":39.2,"v":8938},{"d":"2008-02-19","o":39.2,"h":39.2,"l":34.8,"c":36,"v":1050},{"d":"2008-02-20","o":37.2,"h":37.6,"l":37.2,"c":37.6,"v":875},{"d":"2008-02-21","o":36,"h":37.6,"l":36,"c":36,"v":300},{"d":"2008-02-22","o":36,"h":36.4,"l":36,"c":36.4,"v":825},{"d":"2008-02-25","o":36,"h":37.6,"l":36,"c":36.8,"v":3513},{"d":"2008-02-26","o":36.8,"h":36.8,"l":36.8,"c":36.8,"v":50},{"d":"2008-02-27","o":36.8,"h":36.8,"l":36,"c":36.8,"v":6575},{"d":"2008-02-28","o":36.8,"h":37.76,"l":36.8,"c":37.44,"v":913},{"d":"2008-02-29","o":36.8,"h":36.8,"l":36.8,"c":36.8,"v":63},{"d":"2008-03-03","o":36,"h":36.4,"l":36,"c":36.4,"v":588},{"d":"2008-03-04","o":36,"h":36,"l":36,"c":36,"v":63},{"d":"2008-03-05","o":36,"h":37.6,"l":36,"c":37.6,"v":963},{"d":"2008-03-06","o":36.4,"h":36.4,"l":33.52,"c":33.6,"v":4288},{"d":"2008-03-07","o":33.6,"h":33.6,"l":32.8,"c":32.8,"v":775},{"d":"2008-03-10","o":32.8,"h":32.8,"l":28,"c":30,"v":5400},{"d":"2008-03-11","o":28.8,"h":32,"l":28.8,"c":31.2,"v":763},{"d":"2008-03-12","o":28.8,"h":32,"l":28.8,"c":31.2,"v":413},{"d":"2008-03-13","o":28.8,"h":28.8,"l":28.16,"c":28.16,"v":2638},{"d":"2008-03-14","o":26.48,"h":27.84,"l":26.4,"c":27.84,"v":888},{"d":"2008-03-17","o":26.4,"h":26.4,"l":20,"c":23.2,"v":6275},{"d":"2008-03-18","o":23.44,"h":26,"l":22,"c":26,"v":1538},{"d":"2008-03-19","o":24,"h":24,"l":21.6,"c":21.6,"v":2938},{"d":"2008-03-20","o":22,"h":22.8,"l":21.6,"c":22.8,"v":650},{"d":"2008-03-24","o":21.6,"h":22.4,"l":21.6,"c":22.4,"v":100},{"d":"2008-03-25","o":21.2,"h":22,"l":20,"c":20.4,"v":4825},{"d":"2008-03-26","o":20.08,"h":20.4,"l":20,"c":20,"v":913},{"d":"2008-03-27","o":20.4,"h":20.4,"l":17.6,"c":17.6,"v":1988},{"d":"2008-03-28","o":17.6,"h":21.2,"l":17.6,"c":20.8,"v":1200},{"d":"2008-03-31","o":22,"h":22,"l":19.6,"c":21.6,"v":1050},{"d":"2008-04-01","o":21.6,"h":21.6,"l":21.6,"c":21.6,"v":25},{"d":"2008-04-02","o":20.8,"h":20.8,"l":20.8,"c":20.8,"v":138},{"d":"2008-04-03","o":19.6,"h":20.4,"l":19.6,"c":20.4,"v":625},{"d":"2008-04-04","o":20,"h":22,"l":20,"c":22,"v":75},{"d":"2008-04-07","o":22,"h":22,"l":22,"c":22,"v":0},{"d":"2008-04-08","o":21.6,"h":21.6,"l":20.4,"c":20.72,"v":363},{"d":"2008-04-09","o":20.4,"h":20.4,"l":18.4,"c":18.56,"v":5025},{"d":"2008-04-10","o":17.68,"h":18.48,"l":17.68,"c":18.4,"v":438},{"d":"2008-04-11","o":18.4,"h":18.4,"l":18.4,"c":18.4,"v":0},{"d":"2008-04-14","o":18.4,"h":18.4,"l":16,"c":17.2,"v":3275},{"d":"2008-04-15","o":17.2,"h":17.2,"l":17.2,"c":17.2,"v":0},{"d":"2008-04-16","o":18,"h":18,"l":18,"c":18,"v":250},{"d":"2008-04-17","o":18.4,"h":19.2,"l":17.2,"c":19.2,"v":2763},{"d":"2008-04-18","o":19.2,"h":21.2,"l":18.24,"c":18.24,"v":3813},{"d":"2008-04-21","o":20,"h":21.2,"l":19.6,"c":20.4,"v":3850},{"d":"2008-04-22","o":20.4,"h":20.4,"l":19.76,"c":19.76,"v":1050},{"d":"2008-04-23","o":20,"h":20,"l":19.92,"c":20,"v":200},{"d":"2008-04-24","o":19.2,"h":19.2,"l":19.2,"c":19.2,"v":13},{"d":"2008-04-25","o":20,"h":20,"l":19.2,"c":19.2,"v":1263},{"d":"2008-04-28","o":17.6,"h":20,"l":17.6,"c":20,"v":150},{"d":"2008-04-29","o":18.4,"h":18.8,"l":18.4,"c":18.8,"v":500},{"d":"2008-04-30","o":18.8,"h":19.2,"l":18.8,"c":19.2,"v":5600},{"d":"2008-05-01","o":18.4,"h":18.8,"l":18,"c":18.8,"v":425},{"d":"2008-05-02","o":19.2,"h":19.2,"l":19.2,"c":19.2,"v":13},{"d":"2008-05-05","o":19.04,"h":19.04,"l":19.04,"c":19.04,"v":13},{"d":"2008-05-06","o":18,"h":19.44,"l":17.6,"c":17.6,"v":2838},{"d":"2008-05-07","o":18.4,"h":18.4,"l":18,"c":18,"v":538},{"d":"2008-05-08","o":18.16,"h":18.8,"l":18,"c":18,"v":2250},{"d":"2008-05-09","o":18.8,"h":21.6,"l":18.8,"c":20.4,"v":18313},{"d":"2008-05-12","o":20.8,"h":21.2,"l":20.8,"c":21.2,"v":2675},{"d":"2008-05-13","o":21.6,"h":22,"l":21.2,"c":21.2,"v":425},{"d":"2008-05-14","o":20.8,"h":20.8,"l":20.4,"c":20.4,"v":2550},{"d":"2008-05-15","o":20.8,"h":20.8,"l":20,"c":20,"v":3113},{"d":"2008-05-16","o":20,"h":20.32,"l":18.8,"c":20.32,"v":850},{"d":"2008-05-19","o":20.32,"h":20.32,"l":20.32,"c":20.32,"v":0},{"d":"2008-05-20","o":20.32,"h":20.32,"l":20.32,"c":20.32,"v":0},{"d":"2008-05-21","o":18.8,"h":20.4,"l":18.8,"c":20.4,"v":350},{"d":"2008-05-22","o":20.8,"h":20.8,"l":18.96,"c":20.8,"v":225},{"d":"2008-05-23","o":21.2,"h":21.2,"l":18.96,"c":21.2,"v":75},{"d":"2008-05-27","o":21.2,"h":21.2,"l":20,"c":21.2,"v":450},{"d":"2008-05-28","o":21.2,"h":21.52,"l":21.2,"c":21.52,"v":213},{"d":"2008-05-29","o":20.4,"h":20.4,"l":20.4,"c":20.4,"v":125},{"d":"2008-05-30","o":24,"h":24,"l":24,"c":24,"v":25},{"d":"2008-06-02","o":24,"h":24,"l":24,"c":24,"v":0},{"d":"2008-06-03","o":24,"h":24,"l":24,"c":24,"v":0},{"d":"2008-06-04","o":24,"h":24,"l":24,"c":24,"v":250},{"d":"2008-06-05","o":21.2,"h":22,"l":16,"c":21.56,"v":575},{"d":"2008-06-06","o":21.6,"h":23.92,"l":21.6,"c":23.92,"v":275},{"d":"2008-06-09","o":23.92,"h":23.92,"l":23.92,"c":23.92,"v":0},{"d":"2008-06-10","o":21.4,"h":21.52,"l":21.4,"c":21.4,"v":1050},{"d":"2008-06-11","o":22,"h":22.4,"l":22,"c":22.4,"v":600},{"d":"2008-06-12","o":22.4,"h":22.44,"l":22.2,"c":22.2,"v":500},{"d":"2008-06-13","o":21.56,"h":21.72,"l":21.2,"c":21.4,"v":150},{"d":"2008-06-16","o":22,"h":23.76,"l":22,"c":23.76,"v":700},{"d":"2008-06-17","o":23.76,"h":23.8,"l":22.24,"c":22.4,"v":225},{"d":"2008-06-18","o":20.92,"h":24.68,"l":20.92,"c":24.68,"v":1225},{"d":"2008-06-19","o":24.2,"h":24.4,"l":22.68,"c":24.4,"v":2100},{"d":"2008-06-20","o":24.6,"h":24.6,"l":18.04,"c":20.2,"v":4450},{"d":"2008-06-23","o":18.04,"h":24.96,"l":18.04,"c":23.48,"v":525},{"d":"2008-06-24","o":18.2,"h":23.48,"l":18.2,"c":20,"v":3400},{"d":"2008-06-25","o":23,"h":23,"l":21.6,"c":22.4,"v":525},{"d":"2008-06-26","o":22,"h":22.92,"l":22,"c":22.92,"v":925},{"d":"2008-06-27","o":22.2,"h":22.2,"l":22.2,"c":22.2,"v":25},{"d":"2008-06-30","o":23.44,"h":24.8,"l":22,"c":24.8,"v":1275},{"d":"2008-07-01","o":23.96,"h":23.96,"l":21.72,"c":23.2,"v":250},{"d":"2008-07-02","o":23.56,"h":23.56,"l":23.52,"c":23.52,"v":150},{"d":"2008-07-03","o":21.64,"h":23.36,"l":21.64,"c":22.84,"v":125},{"d":"2008-07-07","o":21.6,"h":22,"l":18.04,"c":20.04,"v":11350},{"d":"2008-07-08","o":20,"h":20.96,"l":20,"c":20.96,"v":25500},{"d":"2008-07-09","o":20.08,"h":20.92,"l":20.08,"c":20.92,"v":15075},{"d":"2008-07-10","o":20.92,"h":20.92,"l":20.52,"c":20.52,"v":325},{"d":"2008-07-11","o":20.52,"h":22,"l":20,"c":20.4,"v":875},{"d":"2008-07-14","o":20,"h":21.56,"l":19.96,"c":20.2,"v":1200},{"d":"2008-07-15","o":18.52,"h":20,"l":18.52,"c":20,"v":325},{"d":"2008-07-16","o":19.72,"h":20.96,"l":19.72,"c":20.96,"v":700},{"d":"2008-07-17","o":21.56,"h":21.56,"l":20.16,"c":21,"v":1325},{"d":"2008-07-18","o":21.6,"h":21.6,"l":21.6,"c":21.6,"v":75},{"d":"2008-07-21","o":20.04,"h":20.36,"l":20.04,"c":20.36,"v":150},{"d":"2008-07-22","o":20.52,"h":21,"l":19,"c":21,"v":1875},{"d":"2008-07-23","o":19.2,"h":19.6,"l":19,"c":19.44,"v":925},{"d":"2008-07-24","o":20.4,"h":21.2,"l":19.52,"c":19.52,"v":825},{"d":"2008-07-25","o":20.04,"h":20.04,"l":20,"c":20.04,"v":525},{"d":"2008-07-28","o":21.04,"h":21.2,"l":19,"c":19,"v":975},{"d":"2008-07-29","o":20.36,"h":20.36,"l":19.2,"c":19.2,"v":400},{"d":"2008-07-30","o":20.64,"h":21.84,"l":20.64,"c":21,"v":1275},{"d":"2008-07-31","o":21.8,"h":23.52,"l":21.8,"c":22.96,"v":1425},{"d":"2008-08-01","o":20,"h":20.6,"l":20,"c":20.48,"v":475},{"d":"2008-08-04","o":20,"h":20,"l":19.6,"c":19.6,"v":1700},{"d":"2008-08-05","o":19.64,"h":20.8,"l":19.4,"c":19.6,"v":1650},{"d":"2008-08-06","o":20,"h":20,"l":20,"c":20,"v":75},{"d":"2008-08-07","o":20.04,"h":20.04,"l":20,"c":20,"v":1275},{"d":"2008-08-08","o":19.44,"h":19.44,"l":19.44,"c":19.44,"v":50},{"d":"2008-08-11","o":19.2,"h":19.2,"l":18.56,"c":18.8,"v":1225},{"d":"2008-08-12","o":18.4,"h":19,"l":18.32,"c":18.92,"v":700},{"d":"2008-08-13","o":18.8,"h":18.8,"l":18.8,"c":18.8,"v":175},{"d":"2008-08-14","o":18.8,"h":19,"l":18.44,"c":19,"v":200},{"d":"2008-08-15","o":19.2,"h":19.2,"l":18.24,"c":18.24,"v":300},{"d":"2008-08-18","o":18.2,"h":18.2,"l":17.4,"c":17.56,"v":2900},{"d":"2008-08-19","o":16.8,"h":17.84,"l":16.8,"c":17.84,"v":125},{"d":"2008-08-20","o":18.88,"h":19,"l":16.84,"c":17.8,"v":11000},{"d":"2008-08-21","o":17.68,"h":17.68,"l":17.04,"c":17.6,"v":10125},{"d":"2008-08-22","o":16.64,"h":17.68,"l":16.64,"c":17.68,"v":75},{"d":"2008-08-25","o":16.92,"h":18.64,"l":16.92,"c":18.12,"v":16200},{"d":"2008-08-26","o":18.72,"h":19,"l":16.8,"c":19,"v":21775},{"d":"2008-08-27","o":18.84,"h":19,"l":17.88,"c":18.84,"v":1500},{"d":"2008-08-28","o":18.84,"h":18.96,"l":17,"c":17.72,"v":4525},{"d":"2008-08-29","o":17,"h":17.68,"l":16.8,"c":17.68,"v":2025},{"d":"2008-09-02","o":16.96,"h":16.96,"l":16.96,"c":16.96,"v":25},{"d":"2008-09-03","o":16.84,"h":16.84,"l":16.8,"c":16.8,"v":450},{"d":"2008-09-04","o":17.2,"h":17.2,"l":16.6,"c":16.6,"v":525},{"d":"2008-09-05","o":16.36,"h":16.72,"l":16,"c":16.72,"v":625},{"d":"2008-09-08","o":18.84,"h":18.84,"l":16.8,"c":17.56,"v":125},{"d":"2008-09-09","o":17.24,"h":17.56,"l":17,"c":17.56,"v":88050},{"d":"2008-09-10","o":16.52,"h":16.72,"l":16.52,"c":16.68,"v":175},{"d":"2008-09-11","o":16.16,"h":16.4,"l":15.08,"c":15.76,"v":2475},{"d":"2008-09-12","o":15.76,"h":15.76,"l":15.76,"c":15.76,"v":0},{"d":"2008-09-15","o":15,"h":15.8,"l":13,"c":14.24,"v":750},{"d":"2008-09-16","o":13.12,"h":13.16,"l":13,"c":13.04,"v":1200},{"d":"2008-09-17","o":12.64,"h":13.16,"l":12.6,"c":13.16,"v":425},{"d":"2008-09-18","o":12.4,"h":12.6,"l":10,"c":12,"v":10525},{"d":"2008-09-19","o":14.6,"h":17.52,"l":12.08,"c":15.36,"v":7975},{"d":"2008-09-22","o":14.72,"h":14.72,"l":13.92,"c":13.92,"v":650},{"d":"2008-09-23","o":13.64,"h":13.64,"l":13.64,"c":13.64,"v":25},{"d":"2008-09-24","o":12.4,"h":13.16,"l":10,"c":10.44,"v":1000},{"d":"2008-09-25","o":12,"h":13.56,"l":11.76,"c":13,"v":925},{"d":"2008-09-26","o":12,"h":12.4,"l":10,"c":11.76,"v":2750},{"d":"2008-09-29","o":11.84,"h":11.84,"l":10.64,"c":11.6,"v":625},{"d":"2008-09-30","o":12.12,"h":12.68,"l":12,"c":12.68,"v":5525},{"d":"2008-10-01","o":12,"h":12,"l":11.48,"c":12,"v":3825},{"d":"2008-10-02","o":13.16,"h":14.2,"l":11,"c":14.2,"v":1475},{"d":"2008-10-03","o":13.56,"h":13.56,"l":12.04,"c":13.44,"v":100},{"d":"2008-10-06","o":14.04,"h":14.04,"l":11.12,"c":12,"v":1825},{"d":"2008-10-07","o":12.08,"h":17.48,"l":12.08,"c":15.8,"v":8000},{"d":"2008-10-08","o":15.2,"h":15.2,"l":9.76,"c":13.84,"v":9950},{"d":"2008-10-09","o":12.2,"h":12.2,"l":10.48,"c":12,"v":38175},{"d":"2008-10-10","o":10.44,"h":12,"l":10.44,"c":12,"v":100},{"d":"2008-10-13","o":10.04,"h":12,"l":10.04,"c":12,"v":50},{"d":"2008-10-14","o":10.08,"h":11.8,"l":10.08,"c":11.8,"v":175},{"d":"2008-10-15","o":11.52,"h":11.52,"l":11.52,"c":11.52,"v":25},{"d":"2008-10-16","o":9.8,"h":11.4,"l":8,"c":11.36,"v":1000},{"d":"2008-10-17","o":10.48,"h":12,"l":9.6,"c":11,"v":2125},{"d":"2008-10-20","o":10.52,"h":10.52,"l":10,"c":10.4,"v":1300},{"d":"2008-10-21","o":9.8,"h":11.6,"l":9.8,"c":10.68,"v":3300},{"d":"2008-10-22","o":10,"h":10,"l":9,"c":9,"v":4875},{"d":"2008-10-23","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":50},{"d":"2008-10-24","o":9.28,"h":9.28,"l":9.28,"c":9.28,"v":25},{"d":"2008-10-27","o":8.2,"h":8.36,"l":8.16,"c":8.36,"v":150},{"d":"2008-10-28","o":8,"h":8,"l":7.6,"c":7.6,"v":1825},{"d":"2008-10-29","o":7.6,"h":7.6,"l":7.6,"c":7.6,"v":0},{"d":"2008-10-30","o":8,"h":8,"l":7.8,"c":7.8,"v":100},{"d":"2008-10-31","o":7.44,"h":8.16,"l":7.36,"c":8.16,"v":550},{"d":"2008-11-03","o":8,"h":8,"l":7.44,"c":8,"v":1225},{"d":"2008-11-04","o":8,"h":8,"l":8,"c":8,"v":50},{"d":"2008-11-05","o":8,"h":8,"l":7.64,"c":7.64,"v":1625},{"d":"2008-11-06","o":8,"h":8,"l":7.44,"c":7.44,"v":500},{"d":"2008-11-07","o":7.96,"h":8,"l":7.96,"c":7.96,"v":1350},{"d":"2008-11-10","o":7.8,"h":8,"l":7.8,"c":8,"v":2100},{"d":"2008-11-11","o":8,"h":8,"l":7.44,"c":8,"v":875},{"d":"2008-11-12","o":7.48,"h":7.48,"l":7.36,"c":7.4,"v":1900},{"d":"2008-11-13","o":7.36,"h":7.4,"l":7.08,"c":7.4,"v":4525},{"d":"2008-11-14","o":7.2,"h":7.4,"l":7,"c":7.4,"v":1025},{"d":"2008-11-17","o":7.4,"h":8,"l":7.4,"c":7.6,"v":650},{"d":"2008-11-18","o":7.6,"h":7.6,"l":7.6,"c":7.6,"v":0},{"d":"2008-11-19","o":7.4,"h":8,"l":7.36,"c":7.6,"v":200},{"d":"2008-11-20","o":6.2,"h":6.6,"l":6.04,"c":6.4,"v":2500},{"d":"2008-11-21","o":6.6,"h":7.32,"l":6.6,"c":6.8,"v":700},{"d":"2008-11-24","o":11.56,"h":11.6,"l":6.4,"c":8,"v":250},{"d":"2008-11-25","o":6.04,"h":8.08,"l":6.04,"c":8.08,"v":5625},{"d":"2008-11-26","o":7.2,"h":8,"l":7.12,"c":7.8,"v":1150},{"d":"2008-11-28","o":7.12,"h":8.56,"l":7.08,"c":8.56,"v":300},{"d":"2008-12-01","o":6.36,"h":8,"l":6.32,"c":8,"v":52150},{"d":"2008-12-02","o":8.8,"h":8.8,"l":6.36,"c":8,"v":23450},{"d":"2008-12-03","o":7.56,"h":8.6,"l":6.6,"c":8.6,"v":1475},{"d":"2008-12-04","o":7.32,"h":8,"l":7.32,"c":7.96,"v":150},{"d":"2008-12-05","o":6.76,"h":7.84,"l":6.76,"c":7.84,"v":450},{"d":"2008-12-08","o":7.56,"h":8.24,"l":7.12,"c":8.24,"v":3050},{"d":"2008-12-09","o":7.24,"h":8.8,"l":7.24,"c":8.8,"v":150},{"d":"2008-12-10","o":8.08,"h":8.76,"l":8.08,"c":8.76,"v":100},{"d":"2008-12-11","o":8,"h":8,"l":7.44,"c":8,"v":12800},{"d":"2008-12-12","o":7.8,"h":7.96,"l":7.8,"c":7.96,"v":50},{"d":"2008-12-15","o":8.96,"h":8.96,"l":7.84,"c":8.96,"v":1500},{"d":"2008-12-16","o":8.96,"h":8.96,"l":8.96,"c":8.96,"v":0},{"d":"2008-12-17","o":9.12,"h":9.16,"l":8.6,"c":8.6,"v":15950},{"d":"2008-12-18","o":8.48,"h":8.48,"l":8.48,"c":8.48,"v":175},{"d":"2008-12-19","o":9,"h":9.12,"l":8.6,"c":8.6,"v":175},{"d":"2008-12-22","o":8.8,"h":8.8,"l":8.8,"c":8.8,"v":100},{"d":"2008-12-23","o":8.8,"h":9,"l":8.4,"c":8.88,"v":47250},{"d":"2008-12-24","o":8.88,"h":9.72,"l":7.92,"c":9.72,"v":375},{"d":"2008-12-26","o":9.6,"h":9.6,"l":9.6,"c":9.6,"v":150},{"d":"2008-12-29","o":9.6,"h":9.6,"l":7.84,"c":7.84,"v":5025},{"d":"2008-12-30","o":8.04,"h":9.28,"l":7.8,"c":9.28,"v":2975},{"d":"2008-12-31","o":8.08,"h":8.8,"l":8.08,"c":8.8,"v":9125},{"d":"2009-01-02","o":8.8,"h":8.8,"l":8.8,"c":8.8,"v":0},{"d":"2009-01-05","o":8.92,"h":8.92,"l":8.16,"c":8.4,"v":1125},{"d":"2009-01-06","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":0},{"d":"2009-01-07","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":0},{"d":"2009-01-08","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":0},{"d":"2009-01-09","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":0},{"d":"2009-01-12","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":0},{"d":"2009-01-13","o":9.36,"h":9.36,"l":8.32,"c":9.2,"v":300},{"d":"2009-01-14","o":8.32,"h":10.56,"l":8.32,"c":9.6,"v":450},{"d":"2009-01-15","o":8.64,"h":9.64,"l":8.64,"c":9.64,"v":250},{"d":"2009-01-16","o":9.6,"h":9.6,"l":9.6,"c":9.6,"v":150},{"d":"2009-01-20","o":9.6,"h":9.6,"l":9.6,"c":9.6,"v":0},{"d":"2009-01-21","o":9.6,"h":9.6,"l":9,"c":9.12,"v":1125},{"d":"2009-01-22","o":8.72,"h":9.56,"l":8.16,"c":9.56,"v":350},{"d":"2009-01-23","o":9.6,"h":10.4,"l":8.8,"c":10.2,"v":425},{"d":"2009-01-26","o":9.2,"h":9.28,"l":9.2,"c":9.28,"v":175},{"d":"2009-01-27","o":10.6,"h":10.6,"l":8.8,"c":10,"v":46350},{"d":"2009-01-28","o":9.08,"h":10.2,"l":9.08,"c":10,"v":325},{"d":"2009-01-29","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2009-01-30","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2009-02-02","o":8.96,"h":9.88,"l":8.96,"c":9.88,"v":2000},{"d":"2009-02-03","o":9.84,"h":9.84,"l":9.8,"c":9.8,"v":800},{"d":"2009-02-04","o":9.8,"h":9.8,"l":9.72,"c":9.8,"v":2200},{"d":"2009-02-05","o":9.8,"h":10.08,"l":9.8,"c":9.88,"v":375},{"d":"2009-02-06","o":10.2,"h":10.2,"l":10,"c":10,"v":825},{"d":"2009-02-09","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2009-02-10","o":10.08,"h":10.08,"l":10,"c":10,"v":1475},{"d":"2009-02-11","o":9.64,"h":9.64,"l":9.64,"c":9.64,"v":125},{"d":"2009-02-12","o":9.64,"h":9.64,"l":9.64,"c":9.64,"v":0},{"d":"2009-02-13","o":10.48,"h":14,"l":9.8,"c":10.52,"v":4500},{"d":"2009-02-17","o":10.52,"h":10.52,"l":10.52,"c":10.52,"v":0},{"d":"2009-02-18","o":10.52,"h":10.52,"l":10.52,"c":10.52,"v":0},{"d":"2009-02-19","o":10,"h":10.04,"l":9.8,"c":9.96,"v":875},{"d":"2009-02-20","o":9.8,"h":9.8,"l":9.6,"c":9.8,"v":1475},{"d":"2009-02-23","o":9.2,"h":9.2,"l":8.6,"c":9.12,"v":1400},{"d":"2009-02-24","o":8.64,"h":8.64,"l":8.64,"c":8.64,"v":50},{"d":"2009-02-25","o":8.72,"h":9.96,"l":8.72,"c":9.96,"v":50},{"d":"2009-02-26","o":9.96,"h":9.96,"l":9.96,"c":9.96,"v":0},{"d":"2009-02-27","o":9.08,"h":9.8,"l":9.08,"c":9.8,"v":150},{"d":"2009-03-02","o":9.04,"h":9.76,"l":8.6,"c":8.96,"v":1975},{"d":"2009-03-03","o":9,"h":9,"l":9,"c":9,"v":750},{"d":"2009-03-04","o":8.4,"h":9.28,"l":8.4,"c":9.28,"v":25550},{"d":"2009-03-05","o":8.88,"h":8.92,"l":8.4,"c":8.84,"v":325},{"d":"2009-03-06","o":7.4,"h":8.88,"l":7.28,"c":8.88,"v":1625},{"d":"2009-03-09","o":8,"h":8.92,"l":8,"c":8.92,"v":700},{"d":"2009-03-10","o":8.92,"h":8.92,"l":8.92,"c":8.92,"v":75},{"d":"2009-03-11","o":8.76,"h":9.2,"l":7.64,"c":9.16,"v":200},{"d":"2009-03-12","o":8.4,"h":9.16,"l":8.36,"c":9.16,"v":6675},{"d":"2009-03-13","o":9.16,"h":9.2,"l":9.16,"c":9.16,"v":450},{"d":"2009-03-16","o":8.28,"h":9.2,"l":8.28,"c":9.2,"v":175},{"d":"2009-03-17","o":9.2,"h":9.2,"l":9.2,"c":9.2,"v":0},{"d":"2009-03-18","o":9.64,"h":9.8,"l":9.64,"c":9.8,"v":150},{"d":"2009-03-19","o":9.76,"h":9.8,"l":9.76,"c":9.8,"v":1300},{"d":"2009-03-20","o":9.56,"h":12.28,"l":9.56,"c":12.28,"v":650},{"d":"2009-03-23","o":12.28,"h":12.28,"l":12.28,"c":12.28,"v":0},{"d":"2009-03-24","o":12.12,"h":12.12,"l":12.12,"c":12.12,"v":100},{"d":"2009-03-25","o":12,"h":12,"l":12,"c":12,"v":100},{"d":"2009-03-26","o":11.6,"h":11.6,"l":11.4,"c":11.4,"v":350},{"d":"2009-03-27","o":11.64,"h":14.92,"l":11.64,"c":14.2,"v":1925},{"d":"2009-03-30","o":14.88,"h":14.92,"l":14.88,"c":14.92,"v":450},{"d":"2009-03-31","o":14.76,"h":15.2,"l":14.56,"c":15.2,"v":3975},{"d":"2009-04-01","o":15,"h":15.12,"l":14.04,"c":14.08,"v":475},{"d":"2009-04-02","o":13.56,"h":15,"l":13.56,"c":14,"v":175},{"d":"2009-04-03","o":13,"h":14.92,"l":13,"c":14.92,"v":400},{"d":"2009-04-06","o":14.04,"h":14.04,"l":12.32,"c":13.4,"v":4850},{"d":"2009-04-07","o":12.36,"h":14.6,"l":11.48,"c":14.6,"v":5900},{"d":"2009-04-08","o":11.84,"h":14.04,"l":10.64,"c":13.96,"v":19375},{"d":"2009-04-09","o":11.6,"h":14.16,"l":11,"c":11.52,"v":22400},{"d":"2009-04-13","o":12.4,"h":12.4,"l":8.92,"c":10.72,"v":157675},{"d":"2009-04-14","o":10.4,"h":12.48,"l":10.4,"c":12.4,"v":6525},{"d":"2009-04-15","o":12.24,"h":13.04,"l":11.96,"c":12.84,"v":2200},{"d":"2009-04-16","o":12.44,"h":13.12,"l":11.8,"c":13.12,"v":2350},{"d":"2009-04-17","o":13.56,"h":13.84,"l":12.6,"c":13.84,"v":3125},{"d":"2009-04-20","o":13.28,"h":13.36,"l":12.6,"c":12.6,"v":1850},{"d":"2009-04-21","o":12.6,"h":13.2,"l":12.6,"c":13.2,"v":2425},{"d":"2009-04-22","o":13.2,"h":13.64,"l":12.08,"c":13.2,"v":2100},{"d":"2009-04-23","o":12.8,"h":13.2,"l":12.4,"c":12.52,"v":2825},{"d":"2009-04-24","o":12.84,"h":13.52,"l":12.84,"c":13,"v":1000},{"d":"2009-04-27","o":13.44,"h":13.72,"l":12.56,"c":13.2,"v":1925},{"d":"2009-04-28","o":13,"h":14.72,"l":13,"c":14.72,"v":5950},{"d":"2009-04-29","o":14.52,"h":14.56,"l":13.88,"c":14.52,"v":3075},{"d":"2009-04-30","o":14.08,"h":15.96,"l":14.08,"c":14.8,"v":1650},{"d":"2009-05-01","o":14.52,"h":14.52,"l":14.4,"c":14.44,"v":400},{"d":"2009-05-04","o":15.48,"h":16.92,"l":15.44,"c":15.64,"v":3800},{"d":"2009-05-05","o":16.28,"h":16.32,"l":15,"c":15.8,"v":2400},{"d":"2009-05-06","o":15.04,"h":16.52,"l":15,"c":16.36,"v":5450},{"d":"2009-05-07","o":16.6,"h":17,"l":15.72,"c":16.96,"v":1800},{"d":"2009-05-08","o":17,"h":17.56,"l":17,"c":17.12,"v":4075},{"d":"2009-05-11","o":17.2,"h":17.48,"l":16.4,"c":16.4,"v":3600},{"d":"2009-05-12","o":17.28,"h":17.48,"l":15.24,"c":16.44,"v":3900},{"d":"2009-05-13","o":16.04,"h":16.08,"l":15.96,"c":16.04,"v":1525},{"d":"2009-05-14","o":16.52,"h":17.44,"l":14.04,"c":14.44,"v":1925},{"d":"2009-05-15","o":15.8,"h":16,"l":15.04,"c":16,"v":2225},{"d":"2009-05-18","o":17.44,"h":17.44,"l":16.84,"c":17.2,"v":2600},{"d":"2009-05-19","o":16.04,"h":17.4,"l":16.04,"c":16.8,"v":1800},{"d":"2009-05-20","o":17,"h":17.96,"l":17,"c":17.24,"v":1800},{"d":"2009-05-21","o":17.6,"h":18.68,"l":16.84,"c":17.44,"v":2375},{"d":"2009-05-22","o":17.84,"h":17.84,"l":17.16,"c":17.2,"v":3300},{"d":"2009-05-26","o":17.2,"h":17.72,"l":17.2,"c":17.28,"v":1100},{"d":"2009-05-27","o":17.8,"h":19.56,"l":17.4,"c":19.2,"v":6700},{"d":"2009-05-28","o":18.6,"h":19,"l":18.48,"c":18.96,"v":2525},{"d":"2009-05-29","o":19.04,"h":20,"l":19.04,"c":19.44,"v":5450},{"d":"2009-06-01","o":20.76,"h":20.8,"l":19.8,"c":20.2,"v":3475},{"d":"2009-06-02","o":20.2,"h":20.28,"l":19.8,"c":20.12,"v":2150},{"d":"2009-06-03","o":19.6,"h":20,"l":19.6,"c":20,"v":2000},{"d":"2009-06-04","o":20.2,"h":20.6,"l":19.44,"c":20,"v":1550},{"d":"2009-06-05","o":20.4,"h":20.6,"l":19.6,"c":20,"v":1550},{"d":"2009-06-08","o":20.48,"h":20.6,"l":20,"c":20.6,"v":5625},{"d":"2009-06-09","o":20.04,"h":20.24,"l":20.04,"c":20.2,"v":4200},{"d":"2009-06-10","o":20.08,"h":20.6,"l":20.04,"c":20.04,"v":1250},{"d":"2009-06-11","o":20.08,"h":20.72,"l":19.92,"c":20.2,"v":3275},{"d":"2009-06-12","o":20.2,"h":20.2,"l":19.92,"c":20.08,"v":5100},{"d":"2009-06-15","o":23.88,"h":23.88,"l":20.12,"c":20.88,"v":18825},{"d":"2009-06-16","o":21.88,"h":21.88,"l":20,"c":20.4,"v":10425},{"d":"2009-06-17","o":20.4,"h":20.88,"l":20.04,"c":20.2,"v":5150},{"d":"2009-06-18","o":20.4,"h":20.4,"l":20.04,"c":20.2,"v":6825},{"d":"2009-06-19","o":20.48,"h":20.48,"l":20.36,"c":20.4,"v":9725},{"d":"2009-06-22","o":20.8,"h":20.84,"l":20.4,"c":20.64,"v":8050},{"d":"2009-06-23","o":20.96,"h":21,"l":20.4,"c":20.8,"v":12550},{"d":"2009-06-24","o":19.52,"h":20.72,"l":19.16,"c":19.96,"v":13000},{"d":"2009-06-25","o":20.44,"h":20.44,"l":19.6,"c":20.04,"v":6425},{"d":"2009-06-26","o":20.16,"h":20.76,"l":20.16,"c":20.76,"v":14375},{"d":"2009-06-29","o":20.48,"h":20.76,"l":20.2,"c":20.2,"v":5825},{"d":"2009-06-30","o":20.68,"h":20.8,"l":20.4,"c":20.64,"v":6350},{"d":"2009-07-01","o":20.84,"h":20.88,"l":20.2,"c":20.88,"v":10875},{"d":"2009-07-02","o":20.8,"h":20.96,"l":20.64,"c":20.8,"v":10950},{"d":"2009-07-06","o":21,"h":21.2,"l":20.8,"c":20.84,"v":9775},{"d":"2009-07-07","o":20.8,"h":21.36,"l":20.8,"c":21.32,"v":10850},{"d":"2009-07-08","o":21.36,"h":21.6,"l":20.88,"c":21,"v":8250},{"d":"2009-07-09","o":21.04,"h":21.36,"l":20.92,"c":21.12,"v":3850},{"d":"2009-07-10","o":21.24,"h":21.36,"l":21,"c":21.16,"v":11400},{"d":"2009-07-13","o":21.2,"h":21.4,"l":21,"c":21.12,"v":6175},{"d":"2009-07-14","o":21.12,"h":21.4,"l":21.08,"c":21.08,"v":2875},{"d":"2009-07-15","o":21.08,"h":21.32,"l":20.64,"c":21.08,"v":3825},{"d":"2009-07-16","o":21.24,"h":21.6,"l":21.16,"c":21.48,"v":3975},{"d":"2009-07-17","o":21.72,"h":21.92,"l":21.2,"c":21.92,"v":7725},{"d":"2009-07-20","o":22.28,"h":22.28,"l":21.8,"c":21.92,"v":4325},{"d":"2009-07-21","o":22.12,"h":22.12,"l":21.6,"c":21.96,"v":5500},{"d":"2009-07-22","o":22.08,"h":22.2,"l":21.96,"c":22.16,"v":3525},{"d":"2009-07-23","o":22.32,"h":22.32,"l":21.96,"c":22.16,"v":6675},{"d":"2009-07-24","o":22.64,"h":22.76,"l":22.12,"c":22.48,"v":7600},{"d":"2009-07-27","o":22.48,"h":23,"l":22.4,"c":22.4,"v":13500},{"d":"2009-07-28","o":22.76,"h":23.4,"l":22.52,"c":23.24,"v":12725},{"d":"2009-07-29","o":23.48,"h":24,"l":22.8,"c":23.36,"v":9225},{"d":"2009-07-30","o":23.76,"h":24.2,"l":23.2,"c":23.24,"v":11875},{"d":"2009-07-31","o":23.4,"h":23.6,"l":23.12,"c":23.6,"v":6900},{"d":"2009-08-03","o":23.8,"h":24.2,"l":23.6,"c":24.2,"v":20100},{"d":"2009-08-04","o":24.2,"h":24.6,"l":24,"c":24.6,"v":6550},{"d":"2009-08-05","o":24.88,"h":25.2,"l":24,"c":24.88,"v":13275},{"d":"2009-08-06","o":25,"h":25,"l":24,"c":24.64,"v":3925},{"d":"2009-08-07","o":24.76,"h":25.48,"l":24.64,"c":25.2,"v":10350},{"d":"2009-08-10","o":25.48,"h":25.6,"l":25.08,"c":25.4,"v":15725},{"d":"2009-08-11","o":25.4,"h":25.4,"l":25,"c":25.08,"v":9100},{"d":"2009-08-12","o":25.04,"h":25.08,"l":24.68,"c":24.72,"v":10675},{"d":"2009-08-13","o":24.84,"h":24.84,"l":24,"c":24.6,"v":16000},{"d":"2009-08-14","o":24.6,"h":24.92,"l":23.88,"c":24.6,"v":8725},{"d":"2009-08-17","o":24.56,"h":24.6,"l":23.2,"c":24.48,"v":13825},{"d":"2009-08-18","o":24.28,"h":24.4,"l":23,"c":23.68,"v":12250},{"d":"2009-08-19","o":24,"h":24,"l":23.6,"c":23.8,"v":9400},{"d":"2009-08-20","o":23.96,"h":24.08,"l":23.6,"c":24.04,"v":9200},{"d":"2009-08-21","o":24.08,"h":24.12,"l":23.76,"c":23.96,"v":10800},{"d":"2009-08-24","o":24,"h":24,"l":23.32,"c":23.96,"v":7900},{"d":"2009-08-25","o":23.8,"h":24.2,"l":23.44,"c":23.92,"v":6125},{"d":"2009-08-26","o":23.92,"h":24.72,"l":23.92,"c":24.72,"v":3125},{"d":"2009-08-27","o":24.8,"h":25.88,"l":24.68,"c":24.96,"v":13350},{"d":"2009-08-28","o":25,"h":25,"l":24.84,"c":25,"v":2350},{"d":"2009-08-31","o":24.44,"h":25,"l":23.76,"c":24,"v":13375},{"d":"2009-09-01","o":24.2,"h":24.2,"l":23.4,"c":23.4,"v":14925},{"d":"2009-09-02","o":23.64,"h":23.76,"l":23,"c":23.76,"v":8225},{"d":"2009-09-03","o":23.6,"h":23.68,"l":23,"c":23.68,"v":4525},{"d":"2009-09-04","o":23.32,"h":24.72,"l":23.32,"c":24.4,"v":6900},{"d":"2009-09-08","o":24.24,"h":26.88,"l":24.24,"c":24.64,"v":9075},{"d":"2009-09-09","o":24.84,"h":26.68,"l":24.64,"c":26.08,"v":18900},{"d":"2009-09-10","o":26.24,"h":26.24,"l":25.08,"c":25.6,"v":6800},{"d":"2009-09-11","o":25.6,"h":25.84,"l":25.4,"c":25.6,"v":5925},{"d":"2009-09-14","o":25.68,"h":26.32,"l":25.68,"c":26.04,"v":7200},{"d":"2009-09-15","o":26.36,"h":27.04,"l":26,"c":26.48,"v":15000},{"d":"2009-09-16","o":26.6,"h":27.8,"l":26.52,"c":27.52,"v":18125},{"d":"2009-09-17","o":27.56,"h":27.8,"l":26.8,"c":27.64,"v":5975},{"d":"2009-09-18","o":27.6,"h":28,"l":27.28,"c":27.4,"v":6600},{"d":"2009-09-21","o":27.4,"h":28,"l":27.4,"c":27.92,"v":5225},{"d":"2009-09-22","o":28,"h":29.16,"l":27.76,"c":29.12,"v":11475},{"d":"2009-09-23","o":29.12,"h":29.88,"l":29,"c":29.56,"v":20800},{"d":"2009-09-24","o":29.96,"h":31,"l":29.4,"c":29.96,"v":14100},{"d":"2009-09-25","o":30,"h":30.4,"l":29.36,"c":29.64,"v":10750},{"d":"2009-09-28","o":30.84,"h":30.84,"l":29.4,"c":29.4,"v":16100},{"d":"2009-09-29","o":29.2,"h":29.48,"l":28.04,"c":29.12,"v":9225},{"d":"2009-09-30","o":32.12,"h":32.12,"l":29.76,"c":30.4,"v":20050},{"d":"2009-10-01","o":30.6,"h":32,"l":30.6,"c":31.4,"v":19400},{"d":"2009-10-02","o":31.4,"h":31.8,"l":30.04,"c":31.72,"v":19075},{"d":"2009-10-05","o":31.2,"h":34.08,"l":31.12,"c":33.28,"v":32575},{"d":"2009-10-06","o":34.76,"h":34.8,"l":33.36,"c":33.84,"v":35050},{"d":"2009-10-07","o":34.36,"h":35,"l":33.4,"c":33.4,"v":44325},{"d":"2009-10-08","o":32.04,"h":32.4,"l":29.68,"c":31.76,"v":43075},{"d":"2009-10-09","o":32,"h":32.4,"l":31.16,"c":31.72,"v":16425},{"d":"2009-10-12","o":32.16,"h":32.4,"l":31.96,"c":32.2,"v":9475},{"d":"2009-10-13","o":32.36,"h":32.36,"l":31.2,"c":31.24,"v":12950},{"d":"2009-10-14","o":32.04,"h":32.36,"l":29.08,"c":30,"v":47900},{"d":"2009-10-15","o":29.64,"h":30.68,"l":29.64,"c":30.68,"v":7775},{"d":"2009-10-16","o":30.92,"h":31.96,"l":30.08,"c":31.2,"v":13975},{"d":"2009-10-19","o":31.52,"h":32,"l":30.8,"c":31.48,"v":12500},{"d":"2009-10-20","o":31.92,"h":31.92,"l":30.72,"c":31.36,"v":11625},{"d":"2009-10-21","o":31.56,"h":31.6,"l":30.8,"c":31.12,"v":11825},{"d":"2009-10-22","o":31.44,"h":31.44,"l":30.84,"c":31.04,"v":5575},{"d":"2009-10-23","o":31.32,"h":31.32,"l":30.8,"c":30.92,"v":7225},{"d":"2009-10-26","o":31.2,"h":31.32,"l":29.12,"c":29.52,"v":18600},{"d":"2009-10-27","o":29.4,"h":30,"l":26,"c":27.2,"v":40850},{"d":"2009-10-28","o":26.84,"h":26.88,"l":23.8,"c":24.6,"v":33650},{"d":"2009-10-29","o":24.68,"h":25.2,"l":22.96,"c":24.24,"v":25700},{"d":"2009-10-30","o":24.12,"h":24.96,"l":23.4,"c":24.32,"v":42075},{"d":"2009-11-02","o":24.4,"h":24.72,"l":23.96,"c":24,"v":25600},{"d":"2009-11-03","o":24.24,"h":24.36,"l":23.6,"c":24.08,"v":15475},{"d":"2009-11-04","o":25.08,"h":26.96,"l":24.8,"c":26.96,"v":29900},{"d":"2009-11-05","o":27.48,"h":27.88,"l":27.32,"c":27.8,"v":9950},{"d":"2009-11-06","o":28,"h":28,"l":25.4,"c":27.4,"v":26450},{"d":"2009-11-09","o":27.92,"h":28,"l":27.36,"c":27.92,"v":6750},{"d":"2009-11-10","o":27.48,"h":28.4,"l":26.8,"c":27.28,"v":12950},{"d":"2009-11-11","o":27.44,"h":28.24,"l":27.28,"c":27.44,"v":5325},{"d":"2009-11-12","o":27.44,"h":27.96,"l":27.44,"c":27.88,"v":3650},{"d":"2009-11-13","o":27.88,"h":27.88,"l":27.44,"c":27.84,"v":4600},{"d":"2009-11-16","o":27.88,"h":27.96,"l":27.52,"c":27.64,"v":5275},{"d":"2009-11-17","o":27.64,"h":27.92,"l":27.6,"c":27.64,"v":1625},{"d":"2009-11-18","o":27.96,"h":27.96,"l":27.64,"c":27.76,"v":3025},{"d":"2009-11-19","o":27.92,"h":28.04,"l":27.84,"c":28,"v":3475},{"d":"2009-11-20","o":28,"h":28.4,"l":27.8,"c":27.8,"v":4725},{"d":"2009-11-23","o":28,"h":28.2,"l":27.8,"c":27.96,"v":7275},{"d":"2009-11-24","o":28.24,"h":28.32,"l":27.6,"c":28,"v":6125},{"d":"2009-11-25","o":28,"h":28.12,"l":27.8,"c":28,"v":2600},{"d":"2009-11-27","o":28,"h":28,"l":27.44,"c":27.6,"v":1175},{"d":"2009-11-30","o":27.6,"h":28,"l":27.48,"c":27.72,"v":3225},{"d":"2009-12-01","o":28,"h":28.12,"l":27.44,"c":28,"v":3575},{"d":"2009-12-02","o":28.12,"h":28.12,"l":27.4,"c":27.4,"v":5575},{"d":"2009-12-03","o":27.36,"h":28.12,"l":27.36,"c":27.8,"v":1975},{"d":"2009-12-04","o":27.8,"h":28.12,"l":27.4,"c":27.88,"v":7225},{"d":"2009-12-07","o":28,"h":28.16,"l":27.4,"c":27.76,"v":4975},{"d":"2009-12-08","o":27.96,"h":27.96,"l":27.64,"c":27.68,"v":4150},{"d":"2009-12-09","o":27.4,"h":27.92,"l":26.8,"c":27,"v":8400},{"d":"2009-12-10","o":27.04,"h":27.2,"l":26.84,"c":27,"v":5075},{"d":"2009-12-11","o":27.2,"h":27.92,"l":27.04,"c":27.24,"v":4750},{"d":"2009-12-14","o":27.24,"h":27.28,"l":26.4,"c":26.56,"v":11875},{"d":"2009-12-15","o":26.48,"h":27.2,"l":26.48,"c":26.96,"v":2475},{"d":"2009-12-16","o":27.24,"h":27.96,"l":27,"c":27.44,"v":4175},{"d":"2009-12-17","o":27.88,"h":27.88,"l":26.84,"c":26.84,"v":3300},{"d":"2009-12-18","o":26.84,"h":27,"l":26.84,"c":26.88,"v":5650},{"d":"2009-12-21","o":26.84,"h":27.88,"l":26.44,"c":27.64,"v":6825},{"d":"2009-12-22","o":27.84,"h":28.28,"l":27.56,"c":27.88,"v":9650},{"d":"2009-12-23","o":28.16,"h":28.32,"l":27.8,"c":27.92,"v":12800},{"d":"2009-12-24","o":28.24,"h":28.24,"l":27.96,"c":28,"v":7025},{"d":"2009-12-28","o":28.2,"h":28.32,"l":27.84,"c":28,"v":47325},{"d":"2009-12-29","o":28,"h":28.32,"l":27.92,"c":28,"v":34850},{"d":"2009-12-30","o":28,"h":28.12,"l":27.92,"c":28,"v":23800},{"d":"2009-12-31","o":27.92,"h":28.96,"l":27.92,"c":28.76,"v":33900},{"d":"2010-01-04","o":29,"h":29.56,"l":29,"c":29.32,"v":64500},{"d":"2010-01-05","o":28,"h":29,"l":27.48,"c":28.4,"v":42800},{"d":"2010-01-06","o":28,"h":28.2,"l":27.68,"c":28.12,"v":12925},{"d":"2010-01-07","o":28,"h":28.2,"l":27.84,"c":28.04,"v":10450},{"d":"2010-01-08","o":27.8,"h":27.8,"l":27.48,"c":27.48,"v":13450},{"d":"2010-01-11","o":27.56,"h":27.8,"l":26.4,"c":26.8,"v":23600},{"d":"2010-01-12","o":26.52,"h":27.52,"l":26.4,"c":27.52,"v":14850},{"d":"2010-01-13","o":27.48,"h":27.56,"l":26.4,"c":27.48,"v":19525},{"d":"2010-01-14","o":27.24,"h":27.84,"l":27.24,"c":27.56,"v":12500},{"d":"2010-01-15","o":27.8,"h":27.92,"l":27,"c":27.4,"v":4875},{"d":"2010-01-19","o":27.92,"h":27.92,"l":27.48,"c":27.92,"v":6400},{"d":"2010-01-20","o":27.8,"h":27.8,"l":27.16,"c":27.44,"v":10000},{"d":"2010-01-21","o":27.24,"h":27.24,"l":26.4,"c":26.72,"v":11250},{"d":"2010-01-22","o":26.6,"h":27.76,"l":26,"c":27.28,"v":20250},{"d":"2010-01-25","o":27.2,"h":27.6,"l":25.6,"c":26.24,"v":21350},{"d":"2010-01-26","o":26.2,"h":27,"l":26.08,"c":26.56,"v":11875},{"d":"2010-01-27","o":26.6,"h":27.48,"l":26.36,"c":26.56,"v":6125},{"d":"2010-01-28","o":26.44,"h":27.52,"l":26.4,"c":26.96,"v":5550},{"d":"2010-01-29","o":26.76,"h":27.04,"l":26.4,"c":26.8,"v":9625},{"d":"2010-02-01","o":26.68,"h":27.2,"l":26.52,"c":26.96,"v":7600},{"d":"2010-02-02","o":28,"h":28,"l":26.24,"c":26.92,"v":9925},{"d":"2010-02-03","o":27,"h":27,"l":26.48,"c":26.64,"v":6525},{"d":"2010-02-04","o":26.96,"h":26.96,"l":26,"c":26.16,"v":11575},{"d":"2010-02-05","o":26.6,"h":27,"l":26,"c":26.28,"v":8300},{"d":"2010-02-08","o":26,"h":27.4,"l":26,"c":27.28,"v":8700},{"d":"2010-02-09","o":27.32,"h":27.32,"l":26.44,"c":26.68,"v":4900},{"d":"2010-02-10","o":26.68,"h":26.68,"l":26,"c":26.32,"v":7075},{"d":"2010-02-11","o":26.16,"h":26.32,"l":26.08,"c":26.16,"v":6275},{"d":"2010-02-12","o":26,"h":26.96,"l":26,"c":26.96,"v":6650},{"d":"2010-02-16","o":26.96,"h":26.96,"l":26.64,"c":26.88,"v":4150},{"d":"2010-02-17","o":26.92,"h":27.24,"l":26.8,"c":27.04,"v":7300},{"d":"2010-02-18","o":27.2,"h":27.44,"l":27.04,"c":27.16,"v":9175},{"d":"2010-02-19","o":27.2,"h":27.44,"l":27.16,"c":27.36,"v":2975},{"d":"2010-02-22","o":27.44,"h":27.6,"l":27.04,"c":27.6,"v":9975},{"d":"2010-02-23","o":27.6,"h":27.6,"l":27.2,"c":27.56,"v":4600},{"d":"2010-02-24","o":27.56,"h":27.6,"l":27.04,"c":27.6,"v":5650},{"d":"2010-02-25","o":27.6,"h":27.6,"l":27.04,"c":27.6,"v":5275},{"d":"2010-02-26","o":27.24,"h":27.6,"l":27.16,"c":27.6,"v":4400},{"d":"2010-03-01","o":27.6,"h":27.72,"l":27.48,"c":27.72,"v":7425},{"d":"2010-03-02","o":27.8,"h":28.44,"l":27.76,"c":28.36,"v":20000},{"d":"2010-03-03","o":28.48,"h":28.8,"l":28.12,"c":28.72,"v":18875},{"d":"2010-03-04","o":28.6,"h":29,"l":28.4,"c":28.6,"v":11525},{"d":"2010-03-05","o":28.76,"h":29.16,"l":28.6,"c":29,"v":11275},{"d":"2010-03-08","o":30.96,"h":31.2,"l":29.2,"c":29.2,"v":37450},{"d":"2010-03-09","o":29.96,"h":30,"l":29.48,"c":29.64,"v":13775},{"d":"2010-03-10","o":29.8,"h":30.4,"l":29.8,"c":30,"v":19475},{"d":"2010-03-11","o":30,"h":30.4,"l":29.8,"c":29.84,"v":12750},{"d":"2010-03-12","o":30,"h":30.24,"l":29.8,"c":29.96,"v":13700},{"d":"2010-03-15","o":29.96,"h":30.28,"l":29.72,"c":30,"v":9900},{"d":"2010-03-16","o":30,"h":30.4,"l":29.84,"c":30.4,"v":7800},{"d":"2010-03-17","o":30.8,"h":31.56,"l":30.48,"c":31.36,"v":27350},{"d":"2010-03-18","o":31.64,"h":32,"l":31.52,"c":31.88,"v":16225},{"d":"2010-03-19","o":32,"h":32,"l":31.4,"c":32,"v":15550},{"d":"2010-03-22","o":32,"h":32,"l":31.72,"c":31.96,"v":18675},{"d":"2010-03-23","o":32,"h":32,"l":31.96,"c":32,"v":19025},{"d":"2010-03-24","o":32.16,"h":32.4,"l":32.04,"c":32.12,"v":26875},{"d":"2010-03-25","o":32.08,"h":32.2,"l":31.92,"c":31.92,"v":16800},{"d":"2010-03-26","o":32.08,"h":32.4,"l":31.4,"c":31.4,"v":20300},{"d":"2010-03-29","o":32,"h":32,"l":31.48,"c":31.72,"v":17400},{"d":"2010-03-30","o":31.4,"h":31.4,"l":30.04,"c":30.4,"v":13550},{"d":"2010-03-31","o":30.24,"h":30.76,"l":30.04,"c":30.2,"v":13725},{"d":"2010-04-01","o":30.04,"h":30.52,"l":30,"c":30.32,"v":10775},{"d":"2010-04-05","o":30.6,"h":30.6,"l":30,"c":30,"v":21050},{"d":"2010-04-06","o":30,"h":30.2,"l":28.16,"c":28.92,"v":35625},{"d":"2010-04-07","o":28.64,"h":29.08,"l":28.28,"c":28.6,"v":18225},{"d":"2010-04-08","o":28.72,"h":29,"l":28.08,"c":28.88,"v":12925},{"d":"2010-04-09","o":28.76,"h":29.04,"l":28.64,"c":28.92,"v":5600},{"d":"2010-04-12","o":28.84,"h":29.6,"l":28.84,"c":29.56,"v":8575},{"d":"2010-04-13","o":29.68,"h":30.16,"l":29.56,"c":30.08,"v":12750},{"d":"2010-04-14","o":30.32,"h":30.88,"l":30.24,"c":30.4,"v":15025},{"d":"2010-04-15","o":30.56,"h":30.76,"l":30.4,"c":30.6,"v":19075},{"d":"2010-04-16","o":30.8,"h":30.8,"l":30.44,"c":30.6,"v":10700},{"d":"2010-04-19","o":30.4,"h":30.6,"l":30.08,"c":30.6,"v":13750},{"d":"2010-04-20","o":30.6,"h":30.68,"l":30.44,"c":30.68,"v":8600},{"d":"2010-04-21","o":30.72,"h":30.92,"l":30.52,"c":30.56,"v":10700},{"d":"2010-04-22","o":30.68,"h":30.84,"l":30.44,"c":30.84,"v":5950},{"d":"2010-04-23","o":30.68,"h":30.8,"l":30.2,"c":30.48,"v":10025},{"d":"2010-04-26","o":30.8,"h":31,"l":30.6,"c":30.68,"v":27350},{"d":"2010-04-27","o":30.84,"h":30.92,"l":30.6,"c":30.6,"v":10650},{"d":"2010-04-28","o":30.84,"h":30.84,"l":30.64,"c":30.72,"v":11800},{"d":"2010-04-29","o":30.96,"h":31,"l":30.64,"c":30.8,"v":16050},{"d":"2010-04-30","o":31,"h":31,"l":30.52,"c":30.72,"v":17675},{"d":"2010-05-03","o":30.8,"h":30.92,"l":30.6,"c":30.68,"v":12400},{"d":"2010-05-04","o":30.64,"h":31,"l":30.48,"c":30.76,"v":14950},{"d":"2010-05-05","o":30.4,"h":30.8,"l":30.36,"c":30.72,"v":17750},{"d":"2010-05-06","o":30.6,"h":30.8,"l":16.56,"c":29.12,"v":51575},{"d":"2010-05-07","o":29.68,"h":30.4,"l":28.2,"c":29,"v":25100},{"d":"2010-05-10","o":30.4,"h":30.4,"l":29.36,"c":30.04,"v":21650},{"d":"2010-05-11","o":30.2,"h":30.6,"l":30,"c":30.4,"v":14475},{"d":"2010-05-12","o":30.68,"h":30.76,"l":30.28,"c":30.6,"v":9850},{"d":"2010-05-13","o":30.76,"h":31,"l":30.44,"c":30.76,"v":9550},{"d":"2010-05-14","o":30.8,"h":30.88,"l":30.6,"c":30.76,"v":5375},{"d":"2010-05-17","o":30.96,"h":30.96,"l":30.4,"c":30.6,"v":6550},{"d":"2010-05-18","o":30.8,"h":30.8,"l":30.48,"c":30.48,"v":4650},{"d":"2010-05-19","o":30.48,"h":30.48,"l":29.8,"c":29.8,"v":15625},{"d":"2010-05-20","o":29.12,"h":29.2,"l":28.6,"c":28.72,"v":13525},{"d":"2010-05-21","o":28.2,"h":30.12,"l":28,"c":29.28,"v":13325},{"d":"2010-05-24","o":29.16,"h":29.96,"l":29.16,"c":29.4,"v":2925},{"d":"2010-05-25","o":29.04,"h":29.16,"l":28.36,"c":29.16,"v":5850},{"d":"2010-05-26","o":29.24,"h":29.88,"l":29.24,"c":29.28,"v":8325},{"d":"2010-05-27","o":29.72,"h":30.28,"l":29.2,"c":29.96,"v":2650},{"d":"2010-05-28","o":29.8,"h":30.2,"l":29.2,"c":29.96,"v":8350},{"d":"2010-06-01","o":30,"h":30.16,"l":30,"c":30.04,"v":4275},{"d":"2010-06-02","o":30.28,"h":30.52,"l":29.56,"c":30.4,"v":7400},{"d":"2010-06-03","o":30.44,"h":31,"l":30.44,"c":31,"v":12700},{"d":"2010-06-04","o":30.52,"h":31.08,"l":30.52,"c":31.08,"v":5250},{"d":"2010-06-07","o":30.8,"h":31,"l":30.4,"c":30.68,"v":9450},{"d":"2010-06-08","o":30.92,"h":31,"l":30.44,"c":30.84,"v":7275},{"d":"2010-06-09","o":31.2,"h":31.2,"l":30.64,"c":30.8,"v":6800},{"d":"2010-06-10","o":31.04,"h":31.04,"l":30.4,"c":30.44,"v":7900},{"d":"2010-06-11","o":30.36,"h":30.4,"l":30.12,"c":30.36,"v":4075},{"d":"2010-06-14","o":30.64,"h":31.2,"l":30.16,"c":30.84,"v":7550},{"d":"2010-06-15","o":31,"h":31.08,"l":30.68,"c":30.84,"v":6225},{"d":"2010-06-16","o":30.76,"h":31,"l":30.4,"c":30.4,"v":20550},{"d":"2010-06-17","o":30.08,"h":30.08,"l":25.84,"c":27.36,"v":107125},{"d":"2010-06-18","o":27.4,"h":28,"l":27.28,"c":27.96,"v":17825},{"d":"2010-06-21","o":28.2,"h":28.8,"l":27.8,"c":28,"v":24475},{"d":"2010-06-22","o":28.24,"h":28.36,"l":27.92,"c":28.36,"v":9250},{"d":"2010-06-23","o":28.4,"h":28.68,"l":27.92,"c":27.96,"v":17425},{"d":"2010-06-24","o":27.92,"h":27.92,"l":26.2,"c":26.68,"v":29800},{"d":"2010-06-25","o":26.96,"h":27.4,"l":26.52,"c":26.96,"v":19925},{"d":"2010-06-28","o":27,"h":27.2,"l":26,"c":26.04,"v":16575},{"d":"2010-06-29","o":25.96,"h":26.92,"l":25.48,"c":26.8,"v":20000},{"d":"2010-06-30","o":26.96,"h":27.16,"l":25.4,"c":26.48,"v":11800},{"d":"2010-07-01","o":25.44,"h":25.88,"l":25,"c":25.04,"v":10100},{"d":"2010-07-02","o":25.04,"h":25.52,"l":21.64,"c":22.72,"v":41350},{"d":"2010-07-06","o":22.88,"h":25,"l":22.88,"c":25,"v":15950},{"d":"2010-07-07","o":24.72,"h":25.2,"l":24.2,"c":24.64,"v":9000},{"d":"2010-07-08","o":25.4,"h":25.76,"l":25.2,"c":25.48,"v":5425},{"d":"2010-07-09","o":25.92,"h":25.92,"l":25.24,"c":25.28,"v":3350},{"d":"2010-07-12","o":25.24,"h":26,"l":24.92,"c":26,"v":6475},{"d":"2010-07-13","o":26,"h":26.04,"l":25.44,"c":25.72,"v":9075},{"d":"2010-07-14","o":26.16,"h":26.16,"l":25.88,"c":26.08,"v":6225},{"d":"2010-07-15","o":26.2,"h":26.2,"l":26,"c":26,"v":6175},{"d":"2010-07-16","o":26,"h":26.2,"l":26,"c":26,"v":1550},{"d":"2010-07-19","o":26,"h":26.16,"l":25.96,"c":26,"v":2675},{"d":"2010-07-20","o":26,"h":26,"l":25.6,"c":25.8,"v":2125},{"d":"2010-07-21","o":25.92,"h":25.92,"l":25.28,"c":25.56,"v":8650},{"d":"2010-07-22","o":25.56,"h":25.8,"l":25.28,"c":25.36,"v":4650},{"d":"2010-07-23","o":25.2,"h":26,"l":25,"c":25.04,"v":12225},{"d":"2010-07-26","o":25.32,"h":25.4,"l":25.08,"c":25.36,"v":7675},{"d":"2010-07-27","o":25.36,"h":25.36,"l":25,"c":25.04,"v":13000},{"d":"2010-07-28","o":25.04,"h":25.8,"l":25,"c":25.52,"v":8925},{"d":"2010-07-29","o":25.44,"h":25.68,"l":25,"c":25.24,"v":7175},{"d":"2010-07-30","o":25.2,"h":25.6,"l":25.12,"c":25.56,"v":4450},{"d":"2010-08-02","o":25.6,"h":25.6,"l":25.2,"c":25.56,"v":9250},{"d":"2010-08-03","o":25.36,"h":25.68,"l":25.28,"c":25.48,"v":6750},{"d":"2010-08-04","o":25.4,"h":25.4,"l":24.32,"c":24.84,"v":23150},{"d":"2010-08-05","o":24.72,"h":25.2,"l":24.72,"c":25,"v":9425},{"d":"2010-08-06","o":25,"h":25.32,"l":24.72,"c":25.04,"v":3850},{"d":"2010-08-09","o":24.76,"h":25.16,"l":24.76,"c":25.12,"v":12025},{"d":"2010-08-10","o":25.12,"h":25.64,"l":24.88,"c":25.56,"v":6725},{"d":"2010-08-11","o":25.16,"h":25.56,"l":24.96,"c":25.2,"v":7925},{"d":"2010-08-12","o":24.8,"h":25.08,"l":24.4,"c":24.8,"v":7575},{"d":"2010-08-13","o":24.64,"h":25.12,"l":24.6,"c":24.76,"v":6175},{"d":"2010-08-16","o":24.6,"h":25,"l":24.28,"c":25,"v":17625},{"d":"2010-08-17","o":25,"h":25.4,"l":24.72,"c":25.28,"v":7725},{"d":"2010-08-18","o":25.44,"h":25.48,"l":24.8,"c":25.04,"v":9250},{"d":"2010-08-19","o":24.56,"h":25.2,"l":24.4,"c":24.72,"v":4000},{"d":"2010-08-20","o":24.52,"h":25.2,"l":24.48,"c":24.8,"v":3325},{"d":"2010-08-23","o":25,"h":25.68,"l":24.44,"c":24.88,"v":5575},{"d":"2010-08-24","o":24.92,"h":26.2,"l":24.92,"c":25.24,"v":4825},{"d":"2010-08-25","o":25.72,"h":25.92,"l":25.28,"c":25.84,"v":8950},{"d":"2010-08-26","o":25.96,"h":25.96,"l":25.6,"c":25.6,"v":2550},{"d":"2010-08-27","o":25.6,"h":25.64,"l":25.2,"c":25.56,"v":1825},{"d":"2010-08-30","o":25.56,"h":25.8,"l":24.44,"c":25.16,"v":5675},{"d":"2010-08-31","o":24.92,"h":25.12,"l":24.44,"c":25.12,"v":2850},{"d":"2010-09-01","o":26.4,"h":26.4,"l":25.2,"c":25.36,"v":5850},{"d":"2010-09-02","o":25.16,"h":25.6,"l":25.04,"c":25.6,"v":2725},{"d":"2010-09-03","o":25.28,"h":26,"l":25.24,"c":25.72,"v":6025},{"d":"2010-09-07","o":25.28,"h":25.56,"l":25.28,"c":25.4,"v":5425},{"d":"2010-09-08","o":25.6,"h":25.68,"l":25.24,"c":25.68,"v":3875},{"d":"2010-09-09","o":25.64,"h":25.92,"l":25.44,"c":25.56,"v":5250},{"d":"2010-09-10","o":25.56,"h":25.8,"l":25.24,"c":25.44,"v":3075},{"d":"2010-09-13","o":25.44,"h":25.76,"l":25.44,"c":25.52,"v":2800},{"d":"2010-09-14","o":25.68,"h":25.68,"l":24.92,"c":25.44,"v":5650},{"d":"2010-09-15","o":25.6,"h":25.6,"l":24.84,"c":25.24,"v":5975},{"d":"2010-09-16","o":25,"h":25.4,"l":24.96,"c":25.36,"v":4475},{"d":"2010-09-17","o":25.2,"h":25.4,"l":24.96,"c":25.32,"v":10225},{"d":"2010-09-20","o":25.28,"h":25.32,"l":25,"c":25.2,"v":6325},{"d":"2010-09-21","o":25,"h":25.16,"l":24.36,"c":24.84,"v":12900},{"d":"2010-09-22","o":24.8,"h":25.72,"l":24.4,"c":25.4,"v":14300},{"d":"2010-09-23","o":25.48,"h":25.48,"l":25.16,"c":25.4,"v":7525},{"d":"2010-09-24","o":25.56,"h":25.72,"l":25.24,"c":25.24,"v":4175},{"d":"2010-09-27","o":25.4,"h":25.4,"l":24.84,"c":25,"v":5925},{"d":"2010-09-28","o":25.08,"h":25.36,"l":24.84,"c":25.12,"v":5800},{"d":"2010-09-29","o":25.2,"h":25.2,"l":24.96,"c":25.04,"v":9750},{"d":"2010-09-30","o":25.04,"h":25.2,"l":25,"c":25.04,"v":3525},{"d":"2010-10-01","o":25.08,"h":25.24,"l":24.8,"c":24.92,"v":9475},{"d":"2010-10-04","o":24.84,"h":25,"l":24.64,"c":24.96,"v":5025},{"d":"2010-10-05","o":25.2,"h":25.32,"l":24.4,"c":25,"v":25525},{"d":"2010-10-06","o":25.12,"h":25.24,"l":24.8,"c":25.2,"v":23775},{"d":"2010-10-07","o":25.24,"h":25.8,"l":25.08,"c":25.6,"v":16100},{"d":"2010-10-08","o":25.6,"h":26.36,"l":25.6,"c":26.16,"v":40650},{"d":"2010-10-11","o":26.2,"h":27,"l":25.6,"c":25.68,"v":45500},{"d":"2010-10-12","o":24.72,"h":25.6,"l":24.68,"c":25.52,"v":11575},{"d":"2010-10-13","o":25.76,"h":25.8,"l":24.88,"c":25.4,"v":17225},{"d":"2010-10-14","o":25.16,"h":25.6,"l":25,"c":25.2,"v":11875},{"d":"2010-10-15","o":25.12,"h":25.32,"l":24.8,"c":25.24,"v":4625},{"d":"2010-10-18","o":25.2,"h":25.56,"l":25,"c":25.32,"v":7975},{"d":"2010-10-19","o":25.08,"h":25.44,"l":25.08,"c":25.2,"v":12675},{"d":"2010-10-20","o":25.04,"h":25.52,"l":25,"c":25.28,"v":4825},{"d":"2010-10-21","o":25.44,"h":25.6,"l":25.28,"c":25.6,"v":9650},{"d":"2010-10-22","o":25.44,"h":25.6,"l":25.2,"c":25.6,"v":14000},{"d":"2010-10-25","o":25.6,"h":25.6,"l":25.24,"c":25.32,"v":6200},{"d":"2010-10-26","o":25.28,"h":25.52,"l":25.16,"c":25.52,"v":7175},{"d":"2010-10-27","o":25.4,"h":25.52,"l":25.24,"c":25.32,"v":4825},{"d":"2010-10-28","o":25.28,"h":25.52,"l":25.24,"c":25.44,"v":4875},{"d":"2010-10-29","o":25.52,"h":25.52,"l":25.2,"c":25.44,"v":6025},{"d":"2010-11-01","o":25.24,"h":25.4,"l":25.24,"c":25.24,"v":7250},{"d":"2010-11-02","o":25.4,"h":25.44,"l":25.24,"c":25.24,"v":13800},{"d":"2010-11-03","o":25.28,"h":25.4,"l":25.2,"c":25.2,"v":2900},{"d":"2010-11-04","o":25.32,"h":25.4,"l":25.08,"c":25.12,"v":11225},{"d":"2010-11-05","o":25.12,"h":25.32,"l":25.04,"c":25.2,"v":7100},{"d":"2010-11-08","o":25.92,"h":25.92,"l":25.2,"c":25.52,"v":15700},{"d":"2010-11-09","o":25.6,"h":25.6,"l":25.4,"c":25.56,"v":10350},{"d":"2010-11-10","o":25.6,"h":25.6,"l":25.36,"c":25.4,"v":3250},{"d":"2010-11-11","o":25.4,"h":25.48,"l":25.04,"c":25.36,"v":10975},{"d":"2010-11-12","o":25.24,"h":25.6,"l":25.2,"c":25.36,"v":2150},{"d":"2010-11-15","o":25.16,"h":25.4,"l":25.08,"c":25.24,"v":8225},{"d":"2010-11-16","o":25.2,"h":25.4,"l":25.04,"c":25.4,"v":14775},{"d":"2010-11-17","o":25.4,"h":25.6,"l":25.24,"c":25.44,"v":6800},{"d":"2010-11-18","o":25.56,"h":25.56,"l":25.32,"c":25.48,"v":4400},{"d":"2010-11-19","o":25.48,"h":25.56,"l":25.24,"c":25.52,"v":1500},{"d":"2010-11-22","o":25.24,"h":25.6,"l":25.24,"c":25.44,"v":2000},{"d":"2010-11-23","o":25.48,"h":25.56,"l":25.4,"c":25.48,"v":2400},{"d":"2010-11-24","o":25.6,"h":25.6,"l":25.28,"c":25.52,"v":2600},{"d":"2010-11-26","o":25.48,"h":25.48,"l":25.2,"c":25.44,"v":1525},{"d":"2010-11-29","o":25.2,"h":25.44,"l":25.2,"c":25.44,"v":6800},{"d":"2010-11-30","o":25.6,"h":25.6,"l":25.36,"c":25.6,"v":3325},{"d":"2010-12-01","o":25.6,"h":25.6,"l":25.28,"c":25.48,"v":2050},{"d":"2010-12-02","o":25.52,"h":25.8,"l":25.36,"c":25.76,"v":12850},{"d":"2010-12-03","o":25.52,"h":25.76,"l":25.48,"c":25.72,"v":5175},{"d":"2010-12-06","o":25.72,"h":25.92,"l":25.72,"c":25.92,"v":14525},{"d":"2010-12-07","o":25.96,"h":25.96,"l":25.68,"c":25.88,"v":10775},{"d":"2010-12-08","o":25.72,"h":25.92,"l":25.52,"c":25.76,"v":2725},{"d":"2010-12-09","o":25.6,"h":25.96,"l":25.6,"c":25.96,"v":5500},{"d":"2010-12-10","o":25.96,"h":26.2,"l":25.84,"c":26.2,"v":26100},{"d":"2010-12-13","o":26.48,"h":26.6,"l":26.16,"c":26.28,"v":8550},{"d":"2010-12-14","o":26.28,"h":26.56,"l":26.24,"c":26.52,"v":17775},{"d":"2010-12-15","o":26.52,"h":26.52,"l":26.24,"c":26.44,"v":8325},{"d":"2010-12-16","o":26.12,"h":26.96,"l":26.12,"c":26.88,"v":17100},{"d":"2010-12-17","o":26.8,"h":27,"l":26.44,"c":26.92,"v":8550},{"d":"2010-12-20","o":26.8,"h":27,"l":26.8,"c":26.92,"v":29000},{"d":"2010-12-21","o":27,"h":27.4,"l":26.88,"c":26.88,"v":47350},{"d":"2010-12-22","o":27,"h":27.04,"l":26.96,"c":27,"v":24600},{"d":"2010-12-23","o":26.96,"h":27,"l":26.92,"c":26.92,"v":9100},{"d":"2010-12-27","o":27,"h":27.4,"l":26.88,"c":27,"v":32575},{"d":"2010-12-28","o":27,"h":27,"l":26.36,"c":26.92,"v":15175},{"d":"2010-12-29","o":27,"h":27,"l":26.84,"c":27,"v":9800},{"d":"2010-12-30","o":27,"h":27,"l":26.8,"c":26.96,"v":9525},{"d":"2010-12-31","o":27,"h":27.84,"l":26.96,"c":27.84,"v":18150},{"d":"2011-01-03","o":27.92,"h":27.92,"l":27,"c":27.8,"v":22075},{"d":"2011-01-04","o":27.8,"h":28.08,"l":27.64,"c":27.88,"v":13125},{"d":"2011-01-05","o":27.8,"h":28,"l":27.52,"c":28,"v":11275},{"d":"2011-01-06","o":28,"h":28.56,"l":27.6,"c":27.72,"v":13500},{"d":"2011-01-07","o":27.88,"h":29,"l":27.88,"c":28.88,"v":24075},{"d":"2011-01-10","o":29.04,"h":29.16,"l":28.76,"c":28.8,"v":16450},{"d":"2011-01-11","o":29.08,"h":29.2,"l":28.8,"c":29.16,"v":10675},{"d":"2011-01-12","o":29.16,"h":29.16,"l":28.6,"c":29.12,"v":14425},{"d":"2011-01-13","o":28.88,"h":29.4,"l":28.68,"c":29.2,"v":8575},{"d":"2011-01-14","o":29.36,"h":29.8,"l":29.16,"c":29.72,"v":5500},{"d":"2011-01-18","o":29.64,"h":29.72,"l":29.2,"c":29.48,"v":8900},{"d":"2011-01-19","o":29.68,"h":29.68,"l":28.64,"c":28.84,"v":6725},{"d":"2011-01-20","o":28.28,"h":28.72,"l":28.08,"c":28.44,"v":15175},{"d":"2011-01-21","o":28.36,"h":29.08,"l":28.16,"c":28.84,"v":7450},{"d":"2011-01-24","o":28.84,"h":28.96,"l":28.32,"c":28.6,"v":9825},{"d":"2011-01-25","o":28.76,"h":28.8,"l":28.44,"c":28.72,"v":9025},{"d":"2011-01-26","o":28.76,"h":29,"l":28.52,"c":28.96,"v":7125},{"d":"2011-01-27","o":28.68,"h":29,"l":28.68,"c":28.88,"v":3450},{"d":"2011-01-28","o":29,"h":29,"l":28.68,"c":28.72,"v":7825},{"d":"2011-01-31","o":28.8,"h":28.8,"l":28.32,"c":28.76,"v":3075},{"d":"2011-02-01","o":29.2,"h":29.56,"l":28.32,"c":28.72,"v":6775},{"d":"2011-02-02","o":28.6,"h":28.96,"l":28.48,"c":28.72,"v":4825},{"d":"2011-02-03","o":28.72,"h":28.8,"l":28.48,"c":28.68,"v":7000},{"d":"2011-02-04","o":28.52,"h":28.8,"l":28.48,"c":28.68,"v":1900},{"d":"2011-02-07","o":28.68,"h":28.68,"l":28.44,"c":28.6,"v":9925},{"d":"2011-02-08","o":28.6,"h":28.68,"l":28.52,"c":28.6,"v":4775},{"d":"2011-02-09","o":28.6,"h":28.76,"l":28.4,"c":28.48,"v":8625},{"d":"2011-02-10","o":28.4,"h":28.6,"l":28,"c":28.4,"v":10975},{"d":"2011-02-11","o":28.28,"h":28.56,"l":28.2,"c":28.4,"v":5750},{"d":"2011-02-14","o":28.4,"h":28.72,"l":28.04,"c":28.36,"v":8650},{"d":"2011-02-15","o":28.52,"h":29,"l":28.08,"c":28.4,"v":6900},{"d":"2011-02-16","o":28.52,"h":28.52,"l":28.24,"c":28.48,"v":5025},{"d":"2011-02-17","o":28.36,"h":28.64,"l":28.36,"c":28.48,"v":4225},{"d":"2011-02-18","o":28.76,"h":29,"l":28.52,"c":28.8,"v":6300},{"d":"2011-02-22","o":28.8,"h":29,"l":28.36,"c":28.52,"v":9100},{"d":"2011-02-23","o":28.4,"h":28.8,"l":28.32,"c":28.52,"v":3775},{"d":"2011-02-24","o":28.64,"h":28.76,"l":28.44,"c":28.56,"v":3850},{"d":"2011-02-25","o":28.4,"h":29,"l":28.28,"c":28.92,"v":6525},{"d":"2011-02-28","o":28.68,"h":28.96,"l":28.56,"c":28.64,"v":5000},{"d":"2011-03-01","o":28.96,"h":28.96,"l":28.4,"c":28.4,"v":4400},{"d":"2011-03-02","o":28.76,"h":28.76,"l":28.36,"c":28.72,"v":3125},{"d":"2011-03-03","o":28.8,"h":29,"l":28.6,"c":28.96,"v":3225},{"d":"2011-03-04","o":29.08,"h":29.08,"l":28.4,"c":28.76,"v":7200},{"d":"2011-03-07","o":28.76,"h":29.08,"l":28.4,"c":28.52,"v":10975},{"d":"2011-03-08","o":28.52,"h":28.8,"l":28.48,"c":28.72,"v":6650},{"d":"2011-03-09","o":28.72,"h":28.72,"l":28,"c":28.2,"v":7975},{"d":"2011-03-10","o":28.2,"h":28.32,"l":27.92,"c":28.2,"v":6675},{"d":"2011-03-11","o":28.36,"h":28.6,"l":28.16,"c":28.48,"v":4325},{"d":"2011-03-14","o":28.28,"h":28.44,"l":28.16,"c":28.2,"v":5475},{"d":"2011-03-15","o":27.96,"h":28.16,"l":26.32,"c":28.08,"v":24225},{"d":"2011-03-16","o":28.04,"h":28.12,"l":27.68,"c":28.04,"v":5400},{"d":"2011-03-17","o":28.16,"h":28.2,"l":27.8,"c":28.08,"v":5950},{"d":"2011-03-18","o":28.16,"h":28.16,"l":27.52,"c":27.52,"v":15900},{"d":"2011-03-21","o":27.52,"h":28.64,"l":27.52,"c":28,"v":12750},{"d":"2011-03-22","o":28.16,"h":29,"l":28.12,"c":29,"v":5600},{"d":"2011-03-23","o":29.08,"h":29.08,"l":28.72,"c":29.04,"v":4825},{"d":"2011-03-24","o":29.08,"h":29.2,"l":28.84,"c":28.84,"v":8100},{"d":"2011-03-25","o":28.8,"h":29.2,"l":28.8,"c":29,"v":5575},{"d":"2011-03-28","o":29,"h":29.24,"l":28.88,"c":29,"v":10850},{"d":"2011-03-29","o":28.24,"h":28.56,"l":27.72,"c":28.16,"v":6600},{"d":"2011-03-30","o":28.32,"h":28.4,"l":27.84,"c":28.32,"v":3425},{"d":"2011-03-31","o":28.4,"h":28.52,"l":28.2,"c":28.28,"v":2225},{"d":"2011-04-01","o":27.92,"h":28.36,"l":27.28,"c":28,"v":11775},{"d":"2011-04-04","o":28,"h":28,"l":27.12,"c":27.16,"v":7950},{"d":"2011-04-05","o":27.16,"h":27.6,"l":26.8,"c":27.6,"v":4650},{"d":"2011-04-06","o":27.96,"h":28.36,"l":27.52,"c":27.96,"v":3075},{"d":"2011-04-07","o":27.96,"h":28,"l":27.6,"c":27.64,"v":2775},{"d":"2011-04-08","o":27.64,"h":27.64,"l":27.56,"c":27.6,"v":2100},{"d":"2011-04-11","o":27.96,"h":27.96,"l":27.2,"c":27.24,"v":5925},{"d":"2011-04-12","o":27.76,"h":27.88,"l":27.2,"c":27.52,"v":4525},{"d":"2011-04-13","o":27.52,"h":27.52,"l":27,"c":27.08,"v":3725},{"d":"2011-04-14","o":26.52,"h":26.96,"l":24.64,"c":26.44,"v":27200},{"d":"2011-04-15","o":26.2,"h":26.72,"l":25.6,"c":26.48,"v":4400},{"d":"2011-04-18","o":26.56,"h":26.56,"l":25.64,"c":26.2,"v":5475},{"d":"2011-04-19","o":26.04,"h":26.84,"l":26,"c":26.72,"v":5350},{"d":"2011-04-20","o":26.72,"h":27.4,"l":26.72,"c":27.08,"v":7400},{"d":"2011-04-21","o":27.04,"h":27.04,"l":26.2,"c":27.04,"v":3950},{"d":"2011-04-25","o":26.04,"h":27.16,"l":25.2,"c":26,"v":20875},{"d":"2011-04-26","o":26.32,"h":26.52,"l":25.88,"c":25.96,"v":8850},{"d":"2011-04-27","o":26.12,"h":26.6,"l":26.12,"c":26.56,"v":9425},{"d":"2011-04-28","o":26.64,"h":27.12,"l":26.64,"c":26.88,"v":6750},{"d":"2011-04-29","o":26.96,"h":27.36,"l":26.96,"c":27.16,"v":3500},{"d":"2011-05-02","o":27.16,"h":27.16,"l":26.64,"c":26.8,"v":5000},{"d":"2011-05-03","o":27,"h":27,"l":26.48,"c":26.68,"v":6350},{"d":"2011-05-04","o":26.4,"h":26.84,"l":26.4,"c":26.48,"v":6000},{"d":"2011-05-05","o":26.4,"h":26.52,"l":26.08,"c":26.52,"v":3000},{"d":"2011-05-06","o":26.6,"h":26.64,"l":26.12,"c":26.44,"v":1325},{"d":"2011-05-09","o":26.44,"h":27.16,"l":26.2,"c":26.6,"v":9650},{"d":"2011-05-10","o":26.84,"h":27.48,"l":26.6,"c":26.8,"v":16600},{"d":"2011-05-11","o":26.8,"h":27.4,"l":26.8,"c":27.32,"v":5325},{"d":"2011-05-12","o":27.48,"h":27.48,"l":27,"c":27.2,"v":4500},{"d":"2011-05-13","o":27,"h":27.2,"l":26.92,"c":27,"v":1300},{"d":"2011-05-16","o":26.92,"h":27.28,"l":26.92,"c":27.24,"v":6500},{"d":"2011-05-17","o":27,"h":27.24,"l":26.6,"c":26.76,"v":10275},{"d":"2011-05-18","o":26.8,"h":27.24,"l":26.8,"c":27.08,"v":2750},{"d":"2011-05-19","o":27.24,"h":27.6,"l":27.16,"c":27.6,"v":10000},{"d":"2011-05-20","o":27.6,"h":27.68,"l":27.28,"c":27.48,"v":10625},{"d":"2011-05-23","o":27.48,"h":27.68,"l":27.4,"c":27.6,"v":3600},{"d":"2011-05-24","o":27.68,"h":28.2,"l":27.68,"c":28,"v":9250},{"d":"2011-05-25","o":28.04,"h":28.4,"l":27.96,"c":28.2,"v":8475},{"d":"2011-05-26","o":27.88,"h":28.4,"l":27.88,"c":28.2,"v":5725},{"d":"2011-05-27","o":28.24,"h":28.6,"l":28.2,"c":28.48,"v":6775},{"d":"2011-05-31","o":28.48,"h":29.08,"l":28.36,"c":28.84,"v":8850},{"d":"2011-06-01","o":29.16,"h":29.32,"l":28.92,"c":29.16,"v":15225},{"d":"2011-06-02","o":29.2,"h":29.4,"l":28.72,"c":29.16,"v":9225},{"d":"2011-06-03","o":29.36,"h":29.4,"l":29.12,"c":29.4,"v":10850},{"d":"2011-06-06","o":29.96,"h":30.28,"l":29.2,"c":29.2,"v":36525},{"d":"2011-06-07","o":29.4,"h":29.72,"l":28.8,"c":29.52,"v":23300},{"d":"2011-06-08","o":26.64,"h":28.76,"l":26.44,"c":27.4,"v":26300},{"d":"2011-06-09","o":27.72,"h":28.08,"l":27.28,"c":27.68,"v":8650},{"d":"2011-06-10","o":27.84,"h":28,"l":27,"c":27.36,"v":10525},{"d":"2011-06-13","o":27.4,"h":27.92,"l":26.64,"c":27.04,"v":12000},{"d":"2011-06-14","o":27,"h":27.2,"l":26.6,"c":26.68,"v":11500},{"d":"2011-06-15","o":26.76,"h":27.16,"l":26,"c":26.68,"v":15525},{"d":"2011-06-16","o":26.48,"h":26.48,"l":26.2,"c":26.36,"v":4975},{"d":"2011-06-17","o":26.64,"h":26.8,"l":26.48,"c":26.76,"v":5750},{"d":"2011-06-20","o":26.8,"h":27.48,"l":26.6,"c":27.24,"v":3350},{"d":"2011-06-21","o":27.52,"h":27.76,"l":27.32,"c":27.56,"v":5050},{"d":"2011-06-22","o":28,"h":30.4,"l":28,"c":29.96,"v":88825},{"d":"2011-06-23","o":30.4,"h":31.52,"l":30.08,"c":31.28,"v":101700},{"d":"2011-06-24","o":30.96,"h":31.88,"l":30.96,"c":31.72,"v":50625},{"d":"2011-06-27","o":31.92,"h":31.92,"l":31,"c":31.48,"v":41775},{"d":"2011-06-28","o":30,"h":30.16,"l":29.6,"c":29.76,"v":242050},{"d":"2011-06-29","o":29.88,"h":30,"l":29.64,"c":29.96,"v":42100},{"d":"2011-06-30","o":29.92,"h":29.92,"l":29.6,"c":29.8,"v":26500},{"d":"2011-07-01","o":29.96,"h":30,"l":29.76,"c":30,"v":20250},{"d":"2011-07-05","o":29.84,"h":30,"l":29.6,"c":29.92,"v":27925},{"d":"2011-07-06","o":29.92,"h":30,"l":29.8,"c":29.92,"v":16000},{"d":"2011-07-07","o":29.96,"h":30,"l":29.8,"c":29.96,"v":25700},{"d":"2011-07-08","o":30,"h":30,"l":29.76,"c":29.88,"v":15325},{"d":"2011-07-11","o":29.96,"h":29.96,"l":29.44,"c":29.68,"v":15200},{"d":"2011-07-12","o":29.88,"h":29.88,"l":29.4,"c":29.6,"v":14675},{"d":"2011-07-13","o":29.72,"h":29.92,"l":29.44,"c":29.92,"v":16800},{"d":"2011-07-14","o":29.72,"h":29.96,"l":29.68,"c":29.8,"v":10150},{"d":"2011-07-15","o":29.84,"h":29.84,"l":29.48,"c":29.56,"v":11925},{"d":"2011-07-18","o":29.6,"h":29.8,"l":29,"c":29.6,"v":17975},{"d":"2011-07-19","o":29.76,"h":29.76,"l":29.04,"c":29.28,"v":13175},{"d":"2011-07-20","o":29.12,"h":29.32,"l":29.08,"c":29.32,"v":4750},{"d":"2011-07-21","o":29.32,"h":29.4,"l":29,"c":29.32,"v":8575},{"d":"2011-07-22","o":29.16,"h":29.96,"l":29.16,"c":29.92,"v":16250},{"d":"2011-07-25","o":29.48,"h":29.72,"l":29.2,"c":29.28,"v":15575},{"d":"2011-07-26","o":29.28,"h":29.28,"l":29,"c":29,"v":9525},{"d":"2011-07-27","o":29,"h":29.08,"l":28.84,"c":28.84,"v":14175},{"d":"2011-07-28","o":28.84,"h":28.88,"l":28.12,"c":28.12,"v":13950},{"d":"2011-07-29","o":28,"h":28.4,"l":26.68,"c":27.24,"v":36050},{"d":"2011-08-01","o":27.96,"h":28.96,"l":27.88,"c":28.52,"v":20975},{"d":"2011-08-02","o":28.64,"h":28.84,"l":28.12,"c":28.48,"v":17250},{"d":"2011-08-03","o":28.96,"h":29.28,"l":27.76,"c":29,"v":18450},{"d":"2011-08-04","o":29,"h":29.2,"l":27.2,"c":28,"v":42425},{"d":"2011-08-05","o":28,"h":28.88,"l":27.4,"c":27.8,"v":23500},{"d":"2011-08-08","o":27.48,"h":27.48,"l":26.04,"c":26.36,"v":45575},{"d":"2011-08-09","o":26.24,"h":28.12,"l":26,"c":27.6,"v":38775},{"d":"2011-08-10","o":28.4,"h":29.4,"l":27.44,"c":28.44,"v":29900},{"d":"2011-08-11","o":28.68,"h":28.96,"l":27.68,"c":28,"v":17000},{"d":"2011-08-12","o":28.2,"h":28.76,"l":28.2,"c":28.52,"v":10225},{"d":"2011-08-15","o":28.68,"h":29.56,"l":28.68,"c":29.56,"v":11000},{"d":"2011-08-16","o":29.68,"h":29.76,"l":28.8,"c":29.32,"v":7900},{"d":"2011-08-17","o":29.48,"h":29.6,"l":29.24,"c":29.4,"v":8025},{"d":"2011-08-18","o":29.2,"h":29.2,"l":28.28,"c":28.28,"v":14350},{"d":"2011-08-19","o":28.28,"h":28.48,"l":28,"c":28.08,"v":9425},{"d":"2011-08-22","o":28.04,"h":28.48,"l":28,"c":28.36,"v":10025},{"d":"2011-08-23","o":28.56,"h":29.6,"l":28.4,"c":28.48,"v":14225},{"d":"2011-08-24","o":28.64,"h":29.08,"l":28.64,"c":29,"v":5575},{"d":"2011-08-25","o":29.04,"h":29.32,"l":28.44,"c":28.72,"v":3050},{"d":"2011-08-26","o":28.8,"h":29.04,"l":28.6,"c":29,"v":3100},{"d":"2011-08-29","o":29.04,"h":29.6,"l":29,"c":29.4,"v":9525},{"d":"2011-08-30","o":29.04,"h":29.6,"l":29.04,"c":29.6,"v":7175},{"d":"2011-08-31","o":29.6,"h":29.6,"l":29.44,"c":29.44,"v":4100},{"d":"2011-09-01","o":29.6,"h":29.6,"l":29.4,"c":29.4,"v":9550},{"d":"2011-09-02","o":29.44,"h":29.8,"l":29.44,"c":29.56,"v":14600},{"d":"2011-09-06","o":29.52,"h":29.84,"l":29.16,"c":29.72,"v":11275},{"d":"2011-09-07","o":29.96,"h":29.96,"l":29.64,"c":29.96,"v":11175},{"d":"2011-09-08","o":29.96,"h":29.96,"l":29.72,"c":29.72,"v":7825},{"d":"2011-09-09","o":29.64,"h":29.92,"l":29.4,"c":29.48,"v":6050},{"d":"2011-09-12","o":29.6,"h":29.96,"l":29.04,"c":29.36,"v":9075},{"d":"2011-09-13","o":29.48,"h":29.48,"l":29.2,"c":29.4,"v":4925},{"d":"2011-09-14","o":29.4,"h":29.4,"l":28.48,"c":29.08,"v":16575},{"d":"2011-09-15","o":29.2,"h":29.2,"l":28.8,"c":28.92,"v":9725},{"d":"2011-09-16","o":29,"h":29,"l":28.56,"c":28.92,"v":10450},{"d":"2011-09-19","o":28.92,"h":28.92,"l":28.72,"c":28.8,"v":7775},{"d":"2011-09-20","o":28.96,"h":28.96,"l":28.48,"c":28.8,"v":8250},{"d":"2011-09-21","o":29.56,"h":29.6,"l":29,"c":29.04,"v":9725},{"d":"2011-09-22","o":28.8,"h":29.44,"l":28.48,"c":28.56,"v":10325},{"d":"2011-09-23","o":28.6,"h":28.84,"l":28.52,"c":28.76,"v":13200},{"d":"2011-09-26","o":29,"h":29.16,"l":28.8,"c":29.12,"v":9575},{"d":"2011-09-27","o":29,"h":29.4,"l":28.76,"c":29.12,"v":20300},{"d":"2011-09-28","o":28.16,"h":29,"l":28,"c":28.24,"v":8050},{"d":"2011-09-29","o":28.56,"h":28.6,"l":28.16,"c":28.36,"v":5100},{"d":"2011-09-30","o":28.24,"h":28.48,"l":27.8,"c":27.88,"v":5000},{"d":"2011-10-03","o":27.92,"h":28.04,"l":25.44,"c":25.96,"v":29475},{"d":"2011-10-04","o":25.28,"h":25.92,"l":24.16,"c":25.32,"v":35300},{"d":"2011-10-05","o":25.08,"h":25.36,"l":24.44,"c":24.88,"v":9625},{"d":"2011-10-06","o":24.84,"h":25.72,"l":24.72,"c":25.6,"v":5650},{"d":"2011-10-07","o":25.72,"h":25.96,"l":25.6,"c":25.6,"v":4175},{"d":"2011-10-10","o":25.88,"h":26,"l":25.2,"c":25.56,"v":7625},{"d":"2011-10-11","o":25.64,"h":25.64,"l":25,"c":25.36,"v":9600},{"d":"2011-10-12","o":25.4,"h":26,"l":25.28,"c":25.56,"v":6625},{"d":"2011-10-13","o":25.52,"h":25.8,"l":25.12,"c":25.52,"v":7500},{"d":"2011-10-14","o":25.48,"h":25.88,"l":25.48,"c":25.84,"v":3000},{"d":"2011-10-17","o":25.92,"h":25.92,"l":25.6,"c":25.8,"v":4975},{"d":"2011-10-18","o":25.84,"h":26.28,"l":25.76,"c":26.24,"v":8375},{"d":"2011-10-19","o":26.12,"h":26.6,"l":26.08,"c":26.6,"v":2725},{"d":"2011-10-20","o":26.8,"h":27,"l":26.48,"c":26.64,"v":3500},{"d":"2011-10-21","o":26.8,"h":27,"l":26.04,"c":26.4,"v":5000},{"d":"2011-10-24","o":26.4,"h":27.04,"l":26.4,"c":26.92,"v":13650},{"d":"2011-10-25","o":27.2,"h":27.48,"l":26.88,"c":27.2,"v":14825},{"d":"2011-10-26","o":27.24,"h":28.2,"l":27.24,"c":28.12,"v":18775},{"d":"2011-10-27","o":28.36,"h":28.6,"l":27.4,"c":28.32,"v":15450},{"d":"2011-10-28","o":28,"h":28.48,"l":28,"c":28.32,"v":4150},{"d":"2011-10-31","o":28.2,"h":28.64,"l":27.92,"c":27.96,"v":8325},{"d":"2011-11-01","o":27.92,"h":28.16,"l":27.4,"c":27.8,"v":8900},{"d":"2011-11-02","o":28.16,"h":28.16,"l":27.4,"c":27.48,"v":3300},{"d":"2011-11-03","o":28.12,"h":28.12,"l":27.56,"c":27.6,"v":4950},{"d":"2011-11-04","o":27.6,"h":27.88,"l":27.56,"c":27.88,"v":4450},{"d":"2011-11-07","o":27.8,"h":28.2,"l":27.8,"c":27.92,"v":3250},{"d":"2011-11-08","o":28.2,"h":28.52,"l":27.6,"c":28.52,"v":7300},{"d":"2011-11-09","o":28.4,"h":28.8,"l":28,"c":28.28,"v":7100},{"d":"2011-11-10","o":28.48,"h":28.8,"l":28.12,"c":28.2,"v":3950},{"d":"2011-11-11","o":28.64,"h":28.64,"l":27.68,"c":28.12,"v":4575},{"d":"2011-11-14","o":28.16,"h":28.64,"l":27.68,"c":28.04,"v":5075},{"d":"2011-11-15","o":28.04,"h":28.64,"l":27.92,"c":28.2,"v":5025},{"d":"2011-11-16","o":28.08,"h":30,"l":28.08,"c":29.44,"v":59200},{"d":"2011-11-17","o":29.16,"h":29.16,"l":27.92,"c":28.4,"v":20050},{"d":"2011-11-18","o":28.4,"h":28.44,"l":27.72,"c":28,"v":8325},{"d":"2011-11-21","o":27.84,"h":28.36,"l":27.68,"c":27.76,"v":9650},{"d":"2011-11-22","o":27.72,"h":28.32,"l":27.68,"c":28.04,"v":2250},{"d":"2011-11-23","o":27.92,"h":28.4,"l":27.76,"c":28.28,"v":13150},{"d":"2011-11-25","o":28.12,"h":28.56,"l":28.04,"c":28.4,"v":6700},{"d":"2011-11-28","o":29,"h":29,"l":28,"c":28.04,"v":11200},{"d":"2011-11-29","o":28.08,"h":28.6,"l":27.72,"c":28.36,"v":14900},{"d":"2011-11-30","o":28.56,"h":28.6,"l":28.2,"c":28.4,"v":36375},{"d":"2011-12-01","o":27.44,"h":27.56,"l":27,"c":27.04,"v":236575},{"d":"2011-12-02","o":27.4,"h":27.56,"l":27.16,"c":27.52,"v":40425},{"d":"2011-12-05","o":27.52,"h":27.64,"l":27.2,"c":27.6,"v":37150},{"d":"2011-12-06","o":27.44,"h":27.6,"l":27.24,"c":27.48,"v":26625},{"d":"2011-12-07","o":27.32,"h":27.52,"l":27.2,"c":27.4,"v":34550},{"d":"2011-12-08","o":27.48,"h":27.48,"l":26.8,"c":27,"v":18475},{"d":"2011-12-09","o":27,"h":27.32,"l":26.84,"c":27.24,"v":12275},{"d":"2011-12-12","o":27.16,"h":27.32,"l":27,"c":27.12,"v":10925},{"d":"2011-12-13","o":27.12,"h":27.36,"l":26.64,"c":26.92,"v":18700},{"d":"2011-12-14","o":26.76,"h":28,"l":26.76,"c":27.88,"v":105700},{"d":"2011-12-15","o":27.8,"h":28.96,"l":27.8,"c":28.4,"v":161650},{"d":"2011-12-16","o":28.96,"h":29.8,"l":28.68,"c":28.96,"v":204600},{"d":"2011-12-19","o":29.88,"h":29.92,"l":29.08,"c":29.24,"v":151725},{"d":"2011-12-20","o":29.6,"h":29.6,"l":28.8,"c":28.92,"v":145550},{"d":"2011-12-21","o":29.08,"h":29.92,"l":28.76,"c":29.36,"v":130475},{"d":"2011-12-22","o":28.28,"h":29.08,"l":28.08,"c":28.48,"v":61400},{"d":"2011-12-23","o":28.52,"h":29.8,"l":28.52,"c":29.24,"v":45400},{"d":"2011-12-27","o":29.28,"h":29.72,"l":28.8,"c":28.96,"v":36225},{"d":"2011-12-28","o":28.92,"h":28.92,"l":28.4,"c":28.6,"v":26525},{"d":"2011-12-29","o":28.48,"h":28.72,"l":28.4,"c":28.56,"v":15600},{"d":"2011-12-30","o":28.72,"h":28.84,"l":28.52,"c":28.84,"v":18725},{"d":"2012-01-03","o":29.12,"h":29.2,"l":28.28,"c":28.48,"v":37625},{"d":"2012-01-04","o":28.44,"h":28.64,"l":27.64,"c":27.88,"v":51800},{"d":"2012-01-05","o":27.72,"h":27.8,"l":27.4,"c":27.52,"v":66775},{"d":"2012-01-06","o":27.36,"h":28.16,"l":27.32,"c":27.96,"v":35825},{"d":"2012-01-09","o":28.12,"h":28.2,"l":27.84,"c":27.92,"v":19800},{"d":"2012-01-10","o":28.04,"h":28.28,"l":28,"c":28.24,"v":14625},{"d":"2012-01-11","o":28.36,"h":28.4,"l":28.16,"c":28.32,"v":30275},{"d":"2012-01-12","o":28.36,"h":28.48,"l":27.96,"c":28,"v":27450},{"d":"2012-01-13","o":28.04,"h":28.08,"l":27.64,"c":27.76,"v":24375},{"d":"2012-01-17","o":27.84,"h":28,"l":27.76,"c":28,"v":9050},{"d":"2012-01-18","o":28,"h":28,"l":27.8,"c":27.96,"v":18325},{"d":"2012-01-19","o":27.96,"h":28,"l":27.84,"c":27.88,"v":40475},{"d":"2012-01-20","o":27.84,"h":28.6,"l":27.84,"c":28.32,"v":51400},{"d":"2012-01-23","o":28.6,"h":28.6,"l":28.04,"c":28.32,"v":26975},{"d":"2012-01-24","o":28.12,"h":28.56,"l":28.08,"c":28.32,"v":16400},{"d":"2012-01-25","o":28.52,"h":28.52,"l":28.2,"c":28.24,"v":28950},{"d":"2012-01-26","o":28.44,"h":28.56,"l":28.16,"c":28.24,"v":29900},{"d":"2012-01-27","o":28.36,"h":28.4,"l":28.04,"c":28.16,"v":27825},{"d":"2012-01-30","o":28.16,"h":28.52,"l":28.16,"c":28.36,"v":13775},{"d":"2012-01-31","o":28.32,"h":28.48,"l":28.24,"c":28.32,"v":20625},{"d":"2012-02-01","o":28.44,"h":28.52,"l":28.08,"c":28.32,"v":42125},{"d":"2012-02-02","o":28.36,"h":28.4,"l":28.04,"c":28.4,"v":29650},{"d":"2012-02-03","o":28.56,"h":28.56,"l":28.08,"c":28.28,"v":32075},{"d":"2012-02-06","o":28.4,"h":28.56,"l":28.04,"c":28.04,"v":31550},{"d":"2012-02-07","o":28.2,"h":28.36,"l":28.12,"c":28.12,"v":19800},{"d":"2012-02-08","o":28.24,"h":28.4,"l":28.12,"c":28.4,"v":20550},{"d":"2012-02-09","o":28.52,"h":28.52,"l":28.08,"c":28.08,"v":37500},{"d":"2012-02-10","o":28.08,"h":28.32,"l":28.08,"c":28.2,"v":29850},{"d":"2012-02-13","o":28.4,"h":28.44,"l":28.2,"c":28.4,"v":28675},{"d":"2012-02-14","o":28.4,"h":28.4,"l":28.08,"c":28.2,"v":28850},{"d":"2012-02-15","o":28.32,"h":28.32,"l":28.16,"c":28.28,"v":14175},{"d":"2012-02-16","o":28.36,"h":28.36,"l":28.08,"c":28.36,"v":31350},{"d":"2012-02-17","o":28.28,"h":28.44,"l":28.28,"c":28.36,"v":47575},{"d":"2012-02-21","o":28.32,"h":28.56,"l":28.2,"c":28.44,"v":103225},{"d":"2012-02-22","o":28.56,"h":28.56,"l":28.2,"c":28.2,"v":65275},{"d":"2012-02-23","o":28.36,"h":28.52,"l":28.24,"c":28.48,"v":50425},{"d":"2012-02-24","o":28.48,"h":28.56,"l":28.32,"c":28.44,"v":26650},{"d":"2012-02-27","o":28.52,"h":28.56,"l":28.2,"c":28.28,"v":33675},{"d":"2012-02-28","o":28.44,"h":28.44,"l":28.24,"c":28.24,"v":29375},{"d":"2012-02-29","o":28.4,"h":28.44,"l":28.2,"c":28.32,"v":31000},{"d":"2012-03-01","o":28.48,"h":28.48,"l":28.08,"c":28.2,"v":53275},{"d":"2012-03-02","o":28.32,"h":28.36,"l":28.08,"c":28.12,"v":46775},{"d":"2012-03-05","o":28.28,"h":28.48,"l":28.12,"c":28.48,"v":62050},{"d":"2012-03-06","o":28.44,"h":28.44,"l":28.2,"c":28.32,"v":27225},{"d":"2012-03-07","o":28.52,"h":28.56,"l":28.2,"c":28.2,"v":24675},{"d":"2012-03-08","o":28.32,"h":28.36,"l":27.76,"c":28.2,"v":60025},{"d":"2012-03-09","o":27.2,"h":27.24,"l":23.08,"c":26.56,"v":186425},{"d":"2012-03-12","o":26.56,"h":26.8,"l":25,"c":25.44,"v":107850},{"d":"2012-03-13","o":25.24,"h":26.76,"l":25.2,"c":26.4,"v":66925},{"d":"2012-03-14","o":26.36,"h":27,"l":26.36,"c":26.92,"v":35525},{"d":"2012-03-15","o":26.88,"h":27.2,"l":26.48,"c":26.64,"v":29525},{"d":"2012-03-16","o":26.56,"h":26.92,"l":26,"c":26.6,"v":47675},{"d":"2012-03-19","o":26.64,"h":27.48,"l":26.6,"c":27.2,"v":40800},{"d":"2012-03-20","o":27.44,"h":27.64,"l":27.16,"c":27.36,"v":40725},{"d":"2012-03-21","o":27.68,"h":27.84,"l":27.44,"c":27.48,"v":32400},{"d":"2012-03-22","o":27.64,"h":28.28,"l":27.48,"c":28.12,"v":46450},{"d":"2012-03-23","o":28.12,"h":28.24,"l":27.72,"c":28,"v":17500},{"d":"2012-03-26","o":28,"h":28.28,"l":27.96,"c":28.16,"v":69725},{"d":"2012-03-27","o":27.4,"h":27.68,"l":26.8,"c":27.32,"v":56850},{"d":"2012-03-28","o":27.48,"h":27.48,"l":26.64,"c":26.8,"v":13450},{"d":"2012-03-29","o":26.68,"h":26.68,"l":26.08,"c":26.64,"v":20575},{"d":"2012-03-30","o":26.6,"h":26.84,"l":26.04,"c":26.16,"v":18950},{"d":"2012-04-02","o":26.04,"h":26.2,"l":25.28,"c":25.76,"v":56950},{"d":"2012-04-03","o":25.8,"h":26.32,"l":25.6,"c":26.2,"v":25650},{"d":"2012-04-04","o":26.2,"h":26.2,"l":25.68,"c":26.12,"v":17175},{"d":"2012-04-05","o":26.08,"h":26.68,"l":26,"c":26.64,"v":17450},{"d":"2012-04-09","o":26.6,"h":26.68,"l":26.2,"c":26.28,"v":16775},{"d":"2012-04-10","o":26.36,"h":26.52,"l":26,"c":26.04,"v":18500},{"d":"2012-04-11","o":26.32,"h":27,"l":26.08,"c":26.68,"v":20650},{"d":"2012-04-12","o":26.64,"h":26.68,"l":26.04,"c":26.16,"v":25050},{"d":"2012-04-13","o":26.12,"h":26.36,"l":25.84,"c":26.24,"v":11900},{"d":"2012-04-16","o":26.28,"h":26.52,"l":26,"c":26.2,"v":10775},{"d":"2012-04-17","o":26.24,"h":26.68,"l":26.2,"c":26.52,"v":13600},{"d":"2012-04-18","o":26.52,"h":26.8,"l":26.4,"c":26.64,"v":6675},{"d":"2012-04-19","o":26.68,"h":26.76,"l":26.4,"c":26.72,"v":4825},{"d":"2012-04-20","o":26.64,"h":26.8,"l":26.64,"c":26.76,"v":11800},{"d":"2012-04-23","o":26.76,"h":26.8,"l":26.64,"c":26.76,"v":13075},{"d":"2012-04-24","o":26.72,"h":26.88,"l":26.64,"c":26.88,"v":7300},{"d":"2012-04-25","o":27,"h":27.08,"l":26.56,"c":27.04,"v":44925},{"d":"2012-04-26","o":27.04,"h":27.4,"l":26.92,"c":27.28,"v":29125},{"d":"2012-04-27","o":27.4,"h":27.44,"l":27,"c":27.4,"v":16750},{"d":"2012-04-30","o":27.4,"h":27.52,"l":27.4,"c":27.52,"v":13150},{"d":"2012-05-01","o":27.64,"h":27.64,"l":27.4,"c":27.6,"v":23000},{"d":"2012-05-02","o":27.64,"h":27.84,"l":27.4,"c":27.44,"v":27500},{"d":"2012-05-03","o":27.64,"h":27.76,"l":27.28,"c":27.48,"v":17250},{"d":"2012-05-04","o":27.48,"h":27.48,"l":27.16,"c":27.32,"v":12750},{"d":"2012-05-07","o":27.28,"h":27.28,"l":26.72,"c":27.04,"v":23375},{"d":"2012-05-08","o":26.84,"h":27.08,"l":26.8,"c":26.96,"v":9150},{"d":"2012-05-09","o":26.96,"h":27,"l":26.4,"c":26.56,"v":23475},{"d":"2012-05-10","o":26.76,"h":26.76,"l":26.2,"c":26.6,"v":44500},{"d":"2012-05-11","o":26.64,"h":26.8,"l":26.28,"c":26.6,"v":21950},{"d":"2012-05-14","o":26.6,"h":27.04,"l":26.28,"c":26.72,"v":12750},{"d":"2012-05-15","o":26.76,"h":26.88,"l":26.6,"c":26.84,"v":12575},{"d":"2012-05-16","o":26.84,"h":27.36,"l":26.68,"c":27.2,"v":21000},{"d":"2012-05-17","o":27.4,"h":27.52,"l":27.08,"c":27.16,"v":17950},{"d":"2012-05-18","o":27.12,"h":27.6,"l":27.04,"c":27.12,"v":17750},{"d":"2012-05-21","o":27.24,"h":27.84,"l":27.04,"c":27.68,"v":26825},{"d":"2012-05-22","o":27.88,"h":27.96,"l":27.44,"c":27.8,"v":23600},{"d":"2012-05-23","o":27.68,"h":27.92,"l":27.28,"c":27.64,"v":16800},{"d":"2012-05-24","o":27.92,"h":27.92,"l":27.44,"c":27.72,"v":29650},{"d":"2012-05-25","o":26.24,"h":26.72,"l":26,"c":26.6,"v":392375},{"d":"2012-05-29","o":26.72,"h":26.8,"l":26.48,"c":26.8,"v":77550},{"d":"2012-05-30","o":26.96,"h":26.96,"l":26.4,"c":26.6,"v":44125},{"d":"2012-05-31","o":26.72,"h":26.72,"l":26.4,"c":26.64,"v":47700},{"d":"2012-06-01","o":26.6,"h":26.64,"l":26.2,"c":26.64,"v":30950},{"d":"2012-06-04","o":26.56,"h":26.6,"l":26.16,"c":26.36,"v":56125},{"d":"2012-06-05","o":26.36,"h":26.6,"l":26.24,"c":26.6,"v":38850},{"d":"2012-06-06","o":26.6,"h":26.68,"l":26.2,"c":26.6,"v":69225},{"d":"2012-06-07","o":26.64,"h":26.64,"l":26.4,"c":26.6,"v":41475},{"d":"2012-06-08","o":26.6,"h":26.88,"l":26.4,"c":26.8,"v":43350},{"d":"2012-06-11","o":26.88,"h":27.2,"l":26.8,"c":26.88,"v":78950},{"d":"2012-06-12","o":26.84,"h":27,"l":26.52,"c":26.6,"v":58800},{"d":"2012-06-13","o":26.64,"h":27.16,"l":26.6,"c":27.04,"v":71075},{"d":"2012-06-14","o":27.08,"h":27.4,"l":26.88,"c":27.4,"v":61925},{"d":"2012-06-15","o":27.4,"h":27.44,"l":27.2,"c":27.28,"v":35300},{"d":"2012-06-18","o":27.44,"h":28.2,"l":27.4,"c":28.12,"v":109950},{"d":"2012-06-19","o":28.2,"h":28.48,"l":28.08,"c":28.28,"v":109775},{"d":"2012-06-20","o":28.4,"h":28.64,"l":28.36,"c":28.52,"v":102600},{"d":"2012-06-21","o":27.4,"h":27.6,"l":26.92,"c":27.48,"v":89500},{"d":"2012-06-22","o":27.64,"h":27.72,"l":27.16,"c":27.36,"v":663075},{"d":"2012-06-25","o":27.44,"h":27.8,"l":27.24,"c":27.52,"v":83450},{"d":"2012-06-26","o":27.4,"h":27.6,"l":26.56,"c":27.56,"v":80275},{"d":"2012-06-27","o":27.68,"h":27.92,"l":27.6,"c":27.76,"v":60150},{"d":"2012-06-28","o":27.64,"h":27.92,"l":27.6,"c":27.72,"v":37600},{"d":"2012-06-29","o":27.76,"h":28.24,"l":27.44,"c":28.2,"v":63725},{"d":"2012-07-02","o":28.32,"h":28.48,"l":28,"c":28.28,"v":58400},{"d":"2012-07-03","o":28.28,"h":28.4,"l":28.08,"c":28.32,"v":25450},{"d":"2012-07-05","o":28.28,"h":28.36,"l":28.04,"c":28.16,"v":50125},{"d":"2012-07-06","o":28.08,"h":28.4,"l":27.84,"c":27.88,"v":60800},{"d":"2012-07-09","o":27.8,"h":28.32,"l":27.72,"c":27.96,"v":82625},{"d":"2012-07-10","o":28.2,"h":28.2,"l":27,"c":27.32,"v":117300},{"d":"2012-07-11","o":27.6,"h":27.64,"l":27.16,"c":27.36,"v":106350},{"d":"2012-07-12","o":26.64,"h":27.08,"l":26.56,"c":26.96,"v":716200},{"d":"2012-07-13","o":26.96,"h":27.48,"l":26.84,"c":27.36,"v":171625},{"d":"2012-07-16","o":27.4,"h":27.6,"l":27,"c":27.48,"v":112950},{"d":"2012-07-17","o":27.6,"h":27.6,"l":27.28,"c":27.36,"v":106750},{"d":"2012-07-18","o":27.44,"h":27.44,"l":27.24,"c":27.36,"v":47950},{"d":"2012-07-19","o":27.4,"h":27.4,"l":27,"c":27.04,"v":80700},{"d":"2012-07-20","o":27.2,"h":27.36,"l":27,"c":27.2,"v":67150},{"d":"2012-07-23","o":27.36,"h":27.36,"l":26.92,"c":27.12,"v":88400},{"d":"2012-07-24","o":27.16,"h":27.24,"l":26.96,"c":27.12,"v":63650},{"d":"2012-07-25","o":27.36,"h":27.36,"l":27.12,"c":27.16,"v":71200},{"d":"2012-07-26","o":27.6,"h":27.6,"l":27.2,"c":27.2,"v":140600},{"d":"2012-07-27","o":27.36,"h":27.44,"l":27.2,"c":27.44,"v":122375},{"d":"2012-07-30","o":27.6,"h":27.6,"l":27.24,"c":27.44,"v":99225},{"d":"2012-07-31","o":27.6,"h":27.6,"l":27,"c":27.2,"v":214450},{"d":"2012-08-01","o":27.56,"h":27.8,"l":27.24,"c":27.6,"v":125475},{"d":"2012-08-02","o":27.68,"h":27.72,"l":27.32,"c":27.44,"v":79150},{"d":"2012-08-03","o":27.6,"h":27.6,"l":27.2,"c":27.48,"v":81000},{"d":"2012-08-06","o":27.64,"h":27.92,"l":27.48,"c":27.68,"v":186450},{"d":"2012-08-07","o":27.96,"h":27.96,"l":27.4,"c":27.8,"v":131125},{"d":"2012-08-08","o":27.84,"h":27.92,"l":27.04,"c":27.32,"v":185850},{"d":"2012-08-09","o":27.32,"h":27.72,"l":27.2,"c":27.4,"v":77825},{"d":"2012-08-10","o":27.4,"h":27.68,"l":27.36,"c":27.52,"v":72425},{"d":"2012-08-13","o":27.68,"h":27.92,"l":27.4,"c":27.6,"v":119450},{"d":"2012-08-14","o":27.8,"h":27.84,"l":27.52,"c":27.64,"v":91425},{"d":"2012-08-15","o":27.68,"h":27.84,"l":27.6,"c":27.76,"v":141125},{"d":"2012-08-16","o":26.76,"h":26.92,"l":26.68,"c":26.68,"v":2885175},{"d":"2012-08-17","o":26.8,"h":26.92,"l":26.76,"c":26.88,"v":389650},{"d":"2012-08-20","o":26.96,"h":27,"l":26.84,"c":26.96,"v":288650},{"d":"2012-08-21","o":26.88,"h":27,"l":26.84,"c":26.92,"v":198325},{"d":"2012-08-22","o":26.92,"h":26.92,"l":26.72,"c":26.8,"v":177325},{"d":"2012-08-23","o":26.88,"h":26.88,"l":26.72,"c":26.76,"v":181450},{"d":"2012-08-24","o":26.8,"h":27,"l":26.72,"c":27,"v":230125},{"d":"2012-08-27","o":27.16,"h":27.16,"l":26.88,"c":26.88,"v":199400},{"d":"2012-08-28","o":26.96,"h":27.08,"l":26.88,"c":26.92,"v":233700},{"d":"2012-08-29","o":27.08,"h":27.16,"l":26.88,"c":27.16,"v":265050},{"d":"2012-08-30","o":27.16,"h":27.4,"l":27.04,"c":27.4,"v":238675},{"d":"2012-08-31","o":27.48,"h":27.6,"l":27.36,"c":27.56,"v":377650},{"d":"2012-09-04","o":27.68,"h":27.96,"l":27.48,"c":27.84,"v":386625},{"d":"2012-09-05","o":27.92,"h":27.96,"l":27.68,"c":27.72,"v":193075},{"d":"2012-09-06","o":27.8,"h":27.92,"l":27.68,"c":27.76,"v":197950},{"d":"2012-09-07","o":27.92,"h":27.92,"l":27.64,"c":27.88,"v":112325},{"d":"2012-09-10","o":27.92,"h":28.16,"l":27.84,"c":27.92,"v":230875},{"d":"2012-09-11","o":28.08,"h":28.12,"l":27.8,"c":27.8,"v":164425},{"d":"2012-09-12","o":27.8,"h":28.08,"l":27.76,"c":28.04,"v":162825},{"d":"2012-09-13","o":28,"h":28.44,"l":27.96,"c":28.24,"v":275250},{"d":"2012-09-14","o":28.44,"h":29.28,"l":28.44,"c":29.24,"v":499500},{"d":"2012-09-17","o":29.8,"h":29.96,"l":29.28,"c":29.84,"v":562925},{"d":"2012-09-18","o":29.84,"h":29.84,"l":28.68,"c":28.84,"v":600825},{"d":"2012-09-19","o":29.48,"h":29.8,"l":29.2,"c":29.32,"v":450425},{"d":"2012-09-20","o":29.6,"h":30.16,"l":29.52,"c":30.08,"v":523400},{"d":"2012-09-21","o":30.2,"h":30.56,"l":30,"c":30.4,"v":428900},{"d":"2012-09-24","o":30.68,"h":30.76,"l":30.4,"c":30.52,"v":405575},{"d":"2012-09-25","o":30.72,"h":30.72,"l":29.96,"c":29.96,"v":483050},{"d":"2012-09-26","o":29,"h":29.2,"l":28.4,"c":28.48,"v":404975},{"d":"2012-09-27","o":28.72,"h":28.92,"l":28.12,"c":28.2,"v":305875},{"d":"2012-09-28","o":28.24,"h":28.48,"l":28.04,"c":28.2,"v":285725},{"d":"2012-10-01","o":28.36,"h":28.76,"l":28.28,"c":28.44,"v":244475},{"d":"2012-10-02","o":28.6,"h":28.76,"l":28.24,"c":28.4,"v":305225},{"d":"2012-10-03","o":27.56,"h":27.84,"l":27.44,"c":27.68,"v":5347325},{"d":"2012-10-04","o":27.84,"h":27.84,"l":27.68,"c":27.76,"v":509500},{"d":"2012-10-05","o":27.8,"h":28,"l":27.68,"c":27.92,"v":384400},{"d":"2012-10-08","o":28,"h":28.08,"l":27.84,"c":28.04,"v":406500},{"d":"2012-10-09","o":28.16,"h":28.16,"l":27.64,"c":27.72,"v":392800},{"d":"2012-10-10","o":27.68,"h":27.76,"l":27,"c":27.24,"v":882500},{"d":"2012-10-11","o":27.4,"h":27.56,"l":27.28,"c":27.36,"v":234875},{"d":"2012-10-12","o":27.48,"h":27.48,"l":27,"c":27,"v":432550},{"d":"2012-10-15","o":27.12,"h":27.12,"l":24.96,"c":25.84,"v":1342325},{"d":"2012-10-16","o":25.92,"h":26.4,"l":25.92,"c":26.36,"v":326250},{"d":"2012-10-17","o":26.6,"h":27.12,"l":26.44,"c":27,"v":393150},{"d":"2012-10-18","o":27.12,"h":27.16,"l":26.84,"c":26.88,"v":249550},{"d":"2012-10-19","o":26.84,"h":26.96,"l":26.4,"c":26.52,"v":257375},{"d":"2012-10-22","o":26.68,"h":26.76,"l":26,"c":26.72,"v":257075},{"d":"2012-10-23","o":26.8,"h":26.8,"l":26.2,"c":26.48,"v":190900},{"d":"2012-10-24","o":26.6,"h":27.04,"l":26.36,"c":26.84,"v":170075},{"d":"2012-10-25","o":27.68,"h":27.68,"l":26.8,"c":26.88,"v":176200},{"d":"2012-10-26","o":27.04,"h":27.12,"l":26.72,"c":26.76,"v":268825},{"d":"2012-10-31","o":26.8,"h":27.56,"l":26.8,"c":27.4,"v":795050},{"d":"2012-11-01","o":27.4,"h":27.56,"l":27.2,"c":27.24,"v":291350},{"d":"2012-11-02","o":27.32,"h":27.36,"l":26.84,"c":26.96,"v":204175},{"d":"2012-11-05","o":26.84,"h":27,"l":26.48,"c":26.88,"v":222375},{"d":"2012-11-06","o":26.96,"h":27.04,"l":26.64,"c":26.84,"v":152425},{"d":"2012-11-07","o":26.64,"h":26.84,"l":25.48,"c":26.44,"v":485125},{"d":"2012-11-08","o":26.44,"h":27.04,"l":25.24,"c":25.4,"v":439450},{"d":"2012-11-09","o":25.4,"h":25.72,"l":25.2,"c":25.6,"v":281250},{"d":"2012-11-12","o":25.84,"h":25.88,"l":24.76,"c":25,"v":294300},{"d":"2012-11-13","o":24.8,"h":24.84,"l":23.24,"c":23.6,"v":806350},{"d":"2012-11-14","o":23.52,"h":23.92,"l":22.04,"c":22.52,"v":618450},{"d":"2012-11-15","o":22.28,"h":23.44,"l":22.04,"c":23.4,"v":447525},{"d":"2012-11-16","o":23.52,"h":24.96,"l":23.52,"c":24.76,"v":382150},{"d":"2012-11-19","o":25.44,"h":25.68,"l":24.32,"c":24.68,"v":421675},{"d":"2012-11-20","o":25,"h":25.12,"l":24.64,"c":25,"v":151225},{"d":"2012-11-21","o":25.16,"h":25.48,"l":24.88,"c":25.2,"v":148750},{"d":"2012-11-23","o":25.36,"h":25.64,"l":25.16,"c":25.6,"v":111375},{"d":"2012-11-26","o":25.72,"h":25.96,"l":25.44,"c":25.84,"v":203550},{"d":"2012-11-27","o":26,"h":26.32,"l":25.68,"c":26.12,"v":173275},{"d":"2012-11-28","o":26.16,"h":26.36,"l":25.8,"c":25.92,"v":163175},{"d":"2012-11-29","o":26,"h":26.64,"l":26,"c":26.52,"v":193400},{"d":"2012-11-30","o":26.6,"h":27,"l":26.56,"c":26.84,"v":1000775},{"d":"2012-12-03","o":27,"h":27,"l":26.16,"c":26.64,"v":267675},{"d":"2012-12-04","o":26.6,"h":26.92,"l":26.52,"c":26.8,"v":249700},{"d":"2012-12-05","o":26.96,"h":26.96,"l":26.4,"c":26.6,"v":190275},{"d":"2012-12-06","o":26.68,"h":26.88,"l":26.24,"c":26.4,"v":143950},{"d":"2012-12-07","o":26.4,"h":26.64,"l":26.32,"c":26.36,"v":104675},{"d":"2012-12-10","o":26.48,"h":26.6,"l":26.24,"c":26.36,"v":112450},{"d":"2012-12-11","o":26.48,"h":26.6,"l":26.24,"c":26.36,"v":158700},{"d":"2012-12-12","o":26.56,"h":26.56,"l":26.24,"c":26.24,"v":97925},{"d":"2012-12-13","o":26.36,"h":26.36,"l":26.2,"c":26.28,"v":72925},{"d":"2012-12-14","o":26.24,"h":26.48,"l":26.04,"c":26.28,"v":118575},{"d":"2012-12-17","o":26.4,"h":26.72,"l":26.24,"c":26.36,"v":340800},{"d":"2012-12-18","o":26.36,"h":26.48,"l":26.2,"c":26.36,"v":384250},{"d":"2012-12-19","o":26.4,"h":26.6,"l":26.24,"c":26.32,"v":460400},{"d":"2012-12-20","o":25.28,"h":25.6,"l":25.24,"c":25.28,"v":371400},{"d":"2012-12-21","o":25.4,"h":25.44,"l":24.64,"c":25.12,"v":431825},{"d":"2012-12-24","o":25.2,"h":25.4,"l":25.08,"c":25.24,"v":98600},{"d":"2012-12-26","o":25.2,"h":25.32,"l":24.8,"c":25.28,"v":186525},{"d":"2012-12-27","o":25.4,"h":25.4,"l":24.6,"c":24.96,"v":181300},{"d":"2012-12-28","o":25,"h":25,"l":24.6,"c":24.6,"v":146175},{"d":"2012-12-31","o":24.72,"h":25.36,"l":24.68,"c":25.28,"v":189450},{"d":"2013-01-02","o":26.08,"h":26.12,"l":25.6,"c":25.92,"v":320100},{"d":"2013-01-03","o":25.76,"h":26.72,"l":25.76,"c":26.36,"v":284000},{"d":"2013-01-04","o":26.4,"h":26.68,"l":26.36,"c":26.44,"v":128825},{"d":"2013-01-07","o":26.76,"h":26.8,"l":26.4,"c":26.56,"v":185900},{"d":"2013-01-08","o":26.6,"h":26.64,"l":26.44,"c":26.44,"v":84250},{"d":"2013-01-09","o":26.56,"h":26.72,"l":26.48,"c":26.68,"v":117300},{"d":"2013-01-10","o":26.76,"h":26.8,"l":26.44,"c":26.56,"v":109550},{"d":"2013-01-11","o":26.76,"h":26.76,"l":26.56,"c":26.72,"v":114325},{"d":"2013-01-14","o":26.76,"h":26.8,"l":26.48,"c":26.64,"v":177100},{"d":"2013-01-15","o":26.6,"h":26.68,"l":26.48,"c":26.6,"v":168375},{"d":"2013-01-16","o":26.64,"h":26.8,"l":26.56,"c":26.64,"v":80300},{"d":"2013-01-17","o":26.76,"h":26.96,"l":26.64,"c":26.92,"v":150750},{"d":"2013-01-18","o":26.92,"h":27.08,"l":26.8,"c":26.92,"v":139675},{"d":"2013-01-22","o":27.2,"h":27.84,"l":27.16,"c":27.48,"v":682325},{"d":"2013-01-23","o":27.84,"h":27.88,"l":27.36,"c":27.52,"v":572550},{"d":"2013-01-24","o":27.64,"h":27.92,"l":27.52,"c":27.6,"v":404300},{"d":"2013-01-25","o":27.92,"h":27.96,"l":27.56,"c":27.6,"v":395700},{"d":"2013-01-28","o":27.72,"h":27.8,"l":27.4,"c":27.6,"v":439175},{"d":"2013-01-29","o":27.68,"h":27.76,"l":27.44,"c":27.68,"v":434675},{"d":"2013-01-30","o":27.68,"h":27.96,"l":27.64,"c":27.88,"v":366325},{"d":"2013-01-31","o":28,"h":28.2,"l":27.84,"c":28,"v":474825},{"d":"2013-02-01","o":28.36,"h":28.52,"l":28.2,"c":28.36,"v":419150},{"d":"2013-02-04","o":28.6,"h":28.68,"l":27.4,"c":27.64,"v":735350},{"d":"2013-02-05","o":27.72,"h":27.8,"l":27.44,"c":27.52,"v":284700},{"d":"2013-02-06","o":27.6,"h":27.68,"l":27.36,"c":27.68,"v":239300},{"d":"2013-02-07","o":27.68,"h":27.72,"l":27.4,"c":27.44,"v":195950},{"d":"2013-02-08","o":27.56,"h":27.64,"l":27.28,"c":27.44,"v":203750},{"d":"2013-02-11","o":27.56,"h":27.72,"l":27.48,"c":27.72,"v":186850},{"d":"2013-02-12","o":27.72,"h":27.88,"l":27.52,"c":27.64,"v":161475},{"d":"2013-02-13","o":27.76,"h":27.8,"l":27.52,"c":27.72,"v":186600},{"d":"2013-02-14","o":27.76,"h":27.8,"l":27.56,"c":27.76,"v":148850},{"d":"2013-02-15","o":27.8,"h":27.92,"l":27.6,"c":27.68,"v":144000},{"d":"2013-02-19","o":27.88,"h":28,"l":27.68,"c":27.76,"v":308125},{"d":"2013-02-20","o":27.96,"h":28,"l":27.36,"c":27.36,"v":277500},{"d":"2013-02-21","o":27.36,"h":27.8,"l":27.28,"c":27.52,"v":220550},{"d":"2013-02-22","o":27.76,"h":27.76,"l":27.4,"c":27.56,"v":153650},{"d":"2013-02-25","o":27.6,"h":27.92,"l":27.44,"c":27.44,"v":179575},{"d":"2013-02-26","o":27.8,"h":27.8,"l":27.44,"c":27.56,"v":132425},{"d":"2013-02-27","o":27.76,"h":27.88,"l":27.64,"c":27.68,"v":140025},{"d":"2013-02-28","o":27.84,"h":28.28,"l":27.6,"c":28.16,"v":296825},{"d":"2013-03-01","o":28.08,"h":28.32,"l":28,"c":28.32,"v":163875},{"d":"2013-03-04","o":28.36,"h":28.48,"l":28.2,"c":28.32,"v":297925},{"d":"2013-03-05","o":28.48,"h":28.72,"l":28.32,"c":28.6,"v":282075},{"d":"2013-03-06","o":28.48,"h":28.48,"l":28,"c":28,"v":341450},{"d":"2013-03-07","o":28.16,"h":28.6,"l":28.04,"c":28.52,"v":240025},{"d":"2013-03-08","o":28.8,"h":28.88,"l":28.4,"c":28.44,"v":181075},{"d":"2013-03-11","o":28.6,"h":28.88,"l":28.52,"c":28.68,"v":300625},{"d":"2013-03-12","o":28.8,"h":28.96,"l":28.68,"c":28.8,"v":259550},{"d":"2013-03-13","o":28.96,"h":29.04,"l":28.76,"c":28.92,"v":333725},{"d":"2013-03-14","o":29.08,"h":29.64,"l":28.96,"c":29.52,"v":630525},{"d":"2013-03-15","o":29.76,"h":30.4,"l":29.6,"c":30.24,"v":610650},{"d":"2013-03-18","o":29.64,"h":29.84,"l":28.8,"c":29.04,"v":637900},{"d":"2013-03-19","o":29.6,"h":30,"l":29.2,"c":29.36,"v":530725},{"d":"2013-03-20","o":29.84,"h":30,"l":29.4,"c":29.64,"v":349425},{"d":"2013-03-21","o":30.04,"h":30.12,"l":29.72,"c":29.88,"v":285525},{"d":"2013-03-22","o":30.04,"h":30.28,"l":30,"c":30.12,"v":497875},{"d":"2013-03-25","o":30.32,"h":30.48,"l":29.92,"c":30.4,"v":599575},{"d":"2013-03-26","o":29.88,"h":29.88,"l":28.88,"c":29.2,"v":331725},{"d":"2013-03-27","o":29.2,"h":29.44,"l":28.8,"c":29.4,"v":306525},{"d":"2013-03-28","o":29.6,"h":30.36,"l":29.4,"c":30.16,"v":398600},{"d":"2013-04-01","o":30,"h":30.12,"l":29.32,"c":29.36,"v":336825},{"d":"2013-04-02","o":29.6,"h":29.8,"l":28.92,"c":29,"v":226975},{"d":"2013-04-03","o":28.96,"h":29.2,"l":28.76,"c":28.76,"v":245150},{"d":"2013-04-04","o":28.72,"h":28.96,"l":28.6,"c":28.96,"v":203200},{"d":"2013-04-05","o":28.8,"h":29.44,"l":28.8,"c":29.32,"v":185925},{"d":"2013-04-08","o":29.48,"h":29.6,"l":29.16,"c":29.52,"v":129000},{"d":"2013-04-09","o":29.6,"h":29.6,"l":29.04,"c":29.08,"v":137825},{"d":"2013-04-10","o":29.08,"h":29.48,"l":29.08,"c":29.4,"v":222475},{"d":"2013-04-11","o":29.48,"h":29.6,"l":29.28,"c":29.32,"v":145275},{"d":"2013-04-12","o":29.2,"h":29.52,"l":29.12,"c":29.44,"v":133850},{"d":"2013-04-15","o":29.48,"h":29.56,"l":28.4,"c":28.48,"v":273600},{"d":"2013-04-16","o":29.32,"h":29.52,"l":28.8,"c":28.96,"v":184800},{"d":"2013-04-17","o":29.16,"h":29.4,"l":28.48,"c":28.56,"v":213550},{"d":"2013-04-18","o":28.76,"h":29,"l":28.4,"c":28.48,"v":155725},{"d":"2013-04-19","o":28.48,"h":29,"l":28.4,"c":28.8,"v":179475},{"d":"2013-04-22","o":28.96,"h":28.96,"l":28.6,"c":28.84,"v":168425},{"d":"2013-04-23","o":29.2,"h":29.24,"l":28.92,"c":29.2,"v":132675},{"d":"2013-04-24","o":29.32,"h":29.4,"l":28.8,"c":29.04,"v":142925},{"d":"2013-04-25","o":29.36,"h":29.48,"l":29.08,"c":29.36,"v":144950},{"d":"2013-04-26","o":29.4,"h":29.6,"l":29,"c":29.4,"v":142875},{"d":"2013-04-29","o":29.44,"h":29.8,"l":29.4,"c":29.52,"v":267000},{"d":"2013-04-30","o":28.48,"h":28.6,"l":28.2,"c":28.48,"v":4332200},{"d":"2013-05-01","o":28.6,"h":28.64,"l":28.36,"c":28.36,"v":432925},{"d":"2013-05-02","o":28.48,"h":28.64,"l":28.36,"c":28.4,"v":568475},{"d":"2013-05-03","o":28.36,"h":28.36,"l":27.72,"c":27.84,"v":889600},{"d":"2013-05-06","o":27.92,"h":28.44,"l":27.8,"c":28.36,"v":415400},{"d":"2013-05-07","o":28.4,"h":28.44,"l":28.04,"c":28.44,"v":333975},{"d":"2013-05-08","o":28.72,"h":28.96,"l":28.48,"c":28.72,"v":540900},{"d":"2013-05-09","o":28.72,"h":28.8,"l":28.4,"c":28.56,"v":212450},{"d":"2013-05-10","o":28.64,"h":28.72,"l":28.12,"c":28.12,"v":380975},{"d":"2013-05-13","o":28.2,"h":28.28,"l":27.92,"c":28.04,"v":372725},{"d":"2013-05-14","o":28.24,"h":28.52,"l":28.04,"c":28.24,"v":401225},{"d":"2013-05-15","o":28.48,"h":28.48,"l":27.92,"c":28.04,"v":448975},{"d":"2013-05-16","o":28.04,"h":28.44,"l":28,"c":28.36,"v":227200},{"d":"2013-05-17","o":28.6,"h":28.68,"l":28.36,"c":28.44,"v":255850},{"d":"2013-05-20","o":28.52,"h":28.6,"l":28.4,"c":28.48,"v":215325},{"d":"2013-05-21","o":28.52,"h":28.52,"l":28.08,"c":28.16,"v":306000},{"d":"2013-05-22","o":28.2,"h":28.76,"l":27.76,"c":27.96,"v":457150},{"d":"2013-05-23","o":27.72,"h":27.84,"l":26.92,"c":27.64,"v":429550},{"d":"2013-05-24","o":27.68,"h":27.84,"l":27.2,"c":27.64,"v":286825},{"d":"2013-05-28","o":28,"h":28.36,"l":27.12,"c":27.2,"v":660575},{"d":"2013-05-29","o":27,"h":27.12,"l":24.92,"c":26.28,"v":1417375},{"d":"2013-05-30","o":26.28,"h":27.4,"l":26.28,"c":27.4,"v":478225},{"d":"2013-05-31","o":27.4,"h":27.44,"l":26.72,"c":27.04,"v":924625},{"d":"2013-06-03","o":27.04,"h":27.4,"l":26.4,"c":26.68,"v":453200},{"d":"2013-06-04","o":26.8,"h":27.32,"l":26.4,"c":27.24,"v":369900},{"d":"2013-06-05","o":27.24,"h":27.6,"l":27,"c":27,"v":265175},{"d":"2013-06-06","o":27.08,"h":27.64,"l":26.96,"c":27.64,"v":224725},{"d":"2013-06-07","o":27.88,"h":27.92,"l":27.4,"c":27.72,"v":238550},{"d":"2013-06-10","o":27.72,"h":28,"l":27.56,"c":27.84,"v":271900},{"d":"2013-06-11","o":27.84,"h":27.84,"l":27.28,"c":27.64,"v":218075},{"d":"2013-06-12","o":27.64,"h":27.72,"l":26.48,"c":26.88,"v":329725},{"d":"2013-06-13","o":26.72,"h":27.96,"l":26.4,"c":27.88,"v":311875},{"d":"2013-06-14","o":28,"h":28.28,"l":27.76,"c":28.08,"v":268125},{"d":"2013-06-17","o":28,"h":28.36,"l":27.84,"c":28.04,"v":197800},{"d":"2013-06-18","o":28,"h":28.32,"l":27.52,"c":28.2,"v":288675},{"d":"2013-06-19","o":28.36,"h":28.48,"l":27.8,"c":27.92,"v":429075},{"d":"2013-06-20","o":27.76,"h":27.76,"l":26.36,"c":26.6,"v":546875},{"d":"2013-06-21","o":27,"h":27.4,"l":26.6,"c":27.2,"v":438275},{"d":"2013-06-24","o":27.2,"h":27.4,"l":26.44,"c":26.96,"v":472000},{"d":"2013-06-25","o":27.24,"h":27.68,"l":27.2,"c":27.56,"v":330775},{"d":"2013-06-26","o":26.6,"h":27,"l":26.6,"c":26.64,"v":230250},{"d":"2013-06-27","o":26.96,"h":27,"l":26.68,"c":26.92,"v":155950},{"d":"2013-06-28","o":26.96,"h":27.16,"l":26.52,"c":27.08,"v":299700},{"d":"2013-07-01","o":27.16,"h":27.2,"l":26.88,"c":27.04,"v":145000},{"d":"2013-07-02","o":27.12,"h":27.16,"l":26.52,"c":26.84,"v":206550},{"d":"2013-07-03","o":26.64,"h":26.8,"l":26.4,"c":26.56,"v":127475},{"d":"2013-07-05","o":26.56,"h":26.6,"l":23.92,"c":24.96,"v":836850},{"d":"2013-07-08","o":24.8,"h":25.24,"l":24.4,"c":24.6,"v":322100},{"d":"2013-07-09","o":24.6,"h":24.96,"l":24.44,"c":24.8,"v":193150},{"d":"2013-07-10","o":24.64,"h":24.8,"l":24.08,"c":24.28,"v":280325},{"d":"2013-07-11","o":24.72,"h":24.96,"l":24.52,"c":24.92,"v":263100},{"d":"2013-07-12","o":25,"h":25.04,"l":24.6,"c":24.96,"v":146875},{"d":"2013-07-15","o":25.2,"h":25.8,"l":25.04,"c":25.72,"v":228700},{"d":"2013-07-16","o":25.88,"h":25.96,"l":25.56,"c":25.64,"v":148950},{"d":"2013-07-17","o":25.92,"h":25.92,"l":25.56,"c":25.64,"v":176275},{"d":"2013-07-18","o":25.8,"h":25.8,"l":25.16,"c":25.24,"v":211325},{"d":"2013-07-19","o":25.24,"h":25.56,"l":25.12,"c":25.48,"v":141650},{"d":"2013-07-22","o":25.56,"h":26.2,"l":25.52,"c":26.08,"v":165175},{"d":"2013-07-23","o":26,"h":26.12,"l":25.84,"c":25.92,"v":123325},{"d":"2013-07-24","o":25.92,"h":25.92,"l":25.24,"c":25.32,"v":207200},{"d":"2013-07-25","o":25.64,"h":26.12,"l":25.4,"c":26.08,"v":299050},{"d":"2013-07-26","o":26.12,"h":26.28,"l":25.92,"c":26.16,"v":143650},{"d":"2013-07-29","o":26.16,"h":26.32,"l":25.96,"c":26.08,"v":156450},{"d":"2013-07-30","o":26,"h":26.4,"l":26,"c":26.32,"v":176775},{"d":"2013-07-31","o":26.4,"h":26.4,"l":25.6,"c":25.76,"v":244525},{"d":"2013-08-01","o":25.92,"h":25.96,"l":25.28,"c":25.36,"v":254700},{"d":"2013-08-02","o":25.32,"h":25.84,"l":25.32,"c":25.48,"v":166175},{"d":"2013-08-05","o":25.64,"h":25.8,"l":25.4,"c":25.68,"v":137300},{"d":"2013-08-06","o":25.8,"h":25.8,"l":25.44,"c":25.56,"v":128900},{"d":"2013-08-07","o":25.16,"h":25.16,"l":24.08,"c":24.2,"v":441100},{"d":"2013-08-08","o":24.44,"h":24.88,"l":24.32,"c":24.56,"v":248600},{"d":"2013-08-09","o":24.64,"h":24.96,"l":24.52,"c":24.8,"v":140750},{"d":"2013-08-12","o":24.88,"h":25.32,"l":24.8,"c":25.32,"v":161600},{"d":"2013-08-13","o":25.32,"h":25.32,"l":24.6,"c":25.04,"v":156800},{"d":"2013-08-14","o":25,"h":25.16,"l":24.64,"c":24.76,"v":201700},{"d":"2013-08-15","o":24.64,"h":24.68,"l":24.32,"c":24.4,"v":200025},{"d":"2013-08-16","o":24.36,"h":24.6,"l":24.2,"c":24.28,"v":124325},{"d":"2013-08-19","o":24.24,"h":24.24,"l":22.2,"c":22.28,"v":826025},{"d":"2013-08-20","o":22.72,"h":23.28,"l":22.48,"c":23.08,"v":407325},{"d":"2013-08-21","o":23.08,"h":23.64,"l":22.92,"c":23.24,"v":225725},{"d":"2013-08-22","o":23.48,"h":23.84,"l":23.24,"c":23.68,"v":139300},{"d":"2013-08-23","o":23.64,"h":24.36,"l":23.64,"c":24.24,"v":169975},{"d":"2013-08-26","o":24.2,"h":24.48,"l":24.04,"c":24.4,"v":173450},{"d":"2013-08-27","o":24.08,"h":24.56,"l":24,"c":24.24,"v":178600},{"d":"2013-08-28","o":24.08,"h":24.36,"l":23.92,"c":24.2,"v":154025},{"d":"2013-08-29","o":24.08,"h":24.56,"l":23.92,"c":24.56,"v":120775},{"d":"2013-08-30","o":24.56,"h":24.96,"l":24.16,"c":24.16,"v":269300},{"d":"2013-09-03","o":24.2,"h":24.4,"l":23.72,"c":24.4,"v":186850},{"d":"2013-09-04","o":24.36,"h":24.76,"l":24.2,"c":24.4,"v":459075},{"d":"2013-09-05","o":24.32,"h":24.44,"l":24.04,"c":24.08,"v":167100},{"d":"2013-09-06","o":24.28,"h":24.84,"l":24.2,"c":24.64,"v":138625},{"d":"2013-09-09","o":24.72,"h":25.04,"l":24.64,"c":24.92,"v":211200},{"d":"2013-09-10","o":25.04,"h":25.08,"l":24.76,"c":24.84,"v":77075},{"d":"2013-09-11","o":24.72,"h":25.12,"l":24.72,"c":25.08,"v":108825},{"d":"2013-09-12","o":25.2,"h":25.48,"l":25.04,"c":25.24,"v":171975},{"d":"2013-09-13","o":25.48,"h":26.28,"l":25.44,"c":26.04,"v":322000},{"d":"2013-09-16","o":26.44,"h":26.72,"l":26.32,"c":26.44,"v":291650},{"d":"2013-09-17","o":26.6,"h":26.88,"l":26.44,"c":26.72,"v":290450},{"d":"2013-09-18","o":26.8,"h":27.24,"l":26.52,"c":27.2,"v":572500},{"d":"2013-09-19","o":26.28,"h":26.4,"l":25.68,"c":25.96,"v":385825},{"d":"2013-09-20","o":26,"h":26.92,"l":25.52,"c":26.52,"v":708250},{"d":"2013-09-23","o":26.52,"h":26.52,"l":25.84,"c":26.12,"v":245400},{"d":"2013-09-24","o":26.04,"h":26.08,"l":25.64,"c":25.88,"v":249125},{"d":"2013-09-25","o":25.8,"h":25.96,"l":25.08,"c":25.12,"v":445200},{"d":"2013-09-26","o":25.12,"h":25.36,"l":24.92,"c":25.36,"v":222725},{"d":"2013-09-27","o":25.2,"h":25.4,"l":25.04,"c":25.08,"v":111225},{"d":"2013-09-30","o":24.96,"h":25.24,"l":24.8,"c":24.96,"v":144725},{"d":"2013-10-01","o":24.84,"h":25.28,"l":24.8,"c":25.2,"v":98400},{"d":"2013-10-02","o":24.96,"h":25.4,"l":24.96,"c":25.04,"v":111900},{"d":"2013-10-03","o":25.12,"h":25.12,"l":24.8,"c":24.88,"v":131350},{"d":"2013-10-04","o":24.8,"h":24.96,"l":24.8,"c":24.84,"v":96800},{"d":"2013-10-07","o":24.6,"h":24.8,"l":24.4,"c":24.48,"v":162500},{"d":"2013-10-08","o":24.4,"h":24.48,"l":24.24,"c":24.32,"v":129775},{"d":"2013-10-09","o":24.4,"h":24.56,"l":24.32,"c":24.4,"v":121625},{"d":"2013-10-10","o":24.64,"h":24.84,"l":24.4,"c":24.76,"v":156325},{"d":"2013-10-11","o":24.8,"h":24.88,"l":24.64,"c":24.84,"v":107150},{"d":"2013-10-14","o":24.84,"h":24.96,"l":24.72,"c":24.88,"v":96100},{"d":"2013-10-15","o":24.8,"h":25,"l":24.48,"c":24.48,"v":140375},{"d":"2013-10-16","o":24.6,"h":24.88,"l":24.44,"c":24.76,"v":166650},{"d":"2013-10-17","o":24.92,"h":25.4,"l":24.88,"c":25.32,"v":212675},{"d":"2013-10-18","o":25.48,"h":25.6,"l":25.24,"c":25.52,"v":144450},{"d":"2013-10-21","o":25.52,"h":25.84,"l":25.48,"c":25.56,"v":156250},{"d":"2013-10-22","o":25.64,"h":26,"l":25.64,"c":25.88,"v":192250},{"d":"2013-10-23","o":26,"h":26.2,"l":25.92,"c":26.04,"v":125400},{"d":"2013-10-24","o":26.04,"h":26.24,"l":25.92,"c":26.16,"v":130750},{"d":"2013-10-25","o":26.4,"h":26.44,"l":26.04,"c":26.36,"v":157725},{"d":"2013-10-28","o":26.4,"h":26.4,"l":25.96,"c":26.12,"v":146450},{"d":"2013-10-29","o":26.04,"h":26.08,"l":25.36,"c":25.64,"v":213850},{"d":"2013-10-30","o":25.52,"h":25.92,"l":25.4,"c":25.48,"v":109500},{"d":"2013-10-31","o":25.6,"h":25.8,"l":25.4,"c":25.64,"v":102500},{"d":"2013-11-01","o":25.64,"h":25.96,"l":25.48,"c":25.88,"v":140450},{"d":"2013-11-04","o":26,"h":26,"l":25.68,"c":25.92,"v":141375},{"d":"2013-11-05","o":26,"h":26,"l":25.6,"c":25.6,"v":147350},{"d":"2013-11-06","o":26.28,"h":26.96,"l":26.12,"c":26.8,"v":328300},{"d":"2013-11-07","o":26.84,"h":26.84,"l":26.48,"c":26.72,"v":187300},{"d":"2013-11-08","o":26.48,"h":26.6,"l":25.96,"c":26.48,"v":163100},{"d":"2013-11-11","o":26.52,"h":26.56,"l":26.16,"c":26.36,"v":125900},{"d":"2013-11-12","o":26.24,"h":26.56,"l":26.2,"c":26.52,"v":102200},{"d":"2013-11-13","o":26.52,"h":26.92,"l":26.52,"c":26.8,"v":146050},{"d":"2013-11-14","o":26.92,"h":27.6,"l":26.84,"c":27.48,"v":280750},{"d":"2013-11-15","o":27.48,"h":27.8,"l":27.48,"c":27.64,"v":190050},{"d":"2013-11-18","o":27.8,"h":27.8,"l":27.28,"c":27.32,"v":150900},{"d":"2013-11-19","o":27.2,"h":27.32,"l":26.8,"c":26.88,"v":150025},{"d":"2013-11-20","o":26.96,"h":27.28,"l":26.8,"c":27.08,"v":125225},{"d":"2013-11-21","o":27.04,"h":27.36,"l":26.96,"c":27.2,"v":123750},{"d":"2013-11-22","o":27.36,"h":27.52,"l":27.08,"c":27.24,"v":164425},{"d":"2013-11-25","o":27.44,"h":27.68,"l":27.28,"c":27.6,"v":137075},{"d":"2013-11-26","o":27.8,"h":27.8,"l":27.48,"c":27.52,"v":167500},{"d":"2013-11-27","o":27.56,"h":27.88,"l":27.52,"c":27.84,"v":135550},{"d":"2013-11-29","o":27.84,"h":28.08,"l":27.72,"c":28.04,"v":129425},{"d":"2013-12-02","o":28.04,"h":28.08,"l":27.72,"c":27.84,"v":182050},{"d":"2013-12-03","o":27.72,"h":28,"l":27.64,"c":27.88,"v":137450},{"d":"2013-12-04","o":27.84,"h":28.2,"l":27.6,"c":28.12,"v":202975},{"d":"2013-12-05","o":28.08,"h":28.2,"l":28,"c":28.16,"v":139775},{"d":"2013-12-06","o":28.2,"h":28.4,"l":28.08,"c":28.24,"v":200400},{"d":"2013-12-09","o":28.4,"h":28.84,"l":28.28,"c":28.8,"v":236200},{"d":"2013-12-10","o":28.8,"h":29.4,"l":28.76,"c":29.16,"v":315250},{"d":"2013-12-11","o":29.32,"h":29.32,"l":28.88,"c":29.12,"v":204075},{"d":"2013-12-12","o":29.16,"h":29.24,"l":28.32,"c":28.48,"v":366600},{"d":"2013-12-13","o":28.64,"h":29,"l":28.44,"c":28.88,"v":369225},{"d":"2013-12-16","o":29.16,"h":29.2,"l":28.8,"c":29.08,"v":327775},{"d":"2013-12-17","o":29.16,"h":29.6,"l":28.8,"c":29.2,"v":509450},{"d":"2013-12-18","o":28.12,"h":28.68,"l":27.84,"c":28.4,"v":330550},{"d":"2013-12-19","o":28.4,"h":28.4,"l":27.84,"c":27.88,"v":236525},{"d":"2013-12-20","o":27.92,"h":28.2,"l":27.88,"c":28.04,"v":282700},{"d":"2013-12-23","o":28.08,"h":28.28,"l":27.92,"c":27.96,"v":223125},{"d":"2013-12-24","o":28.12,"h":28.2,"l":27.92,"c":28.04,"v":85950},{"d":"2013-12-26","o":28.04,"h":28.2,"l":27.8,"c":27.8,"v":136050},{"d":"2013-12-27","o":27.8,"h":27.84,"l":27.52,"c":27.76,"v":143500},{"d":"2013-12-30","o":27.72,"h":27.84,"l":27.44,"c":27.64,"v":168525},{"d":"2013-12-31","o":27.6,"h":27.96,"l":27.44,"c":27.96,"v":130800},{"d":"2014-01-02","o":27.96,"h":28.08,"l":27.64,"c":27.84,"v":150850},{"d":"2014-01-03","o":28,"h":28.32,"l":27.84,"c":28.32,"v":186850},{"d":"2014-01-06","o":28.32,"h":28.6,"l":28.16,"c":28.16,"v":312875},{"d":"2014-01-07","o":27.08,"h":27.28,"l":27,"c":27.16,"v":3699125},{"d":"2014-01-08","o":27.16,"h":27.36,"l":27.12,"c":27.32,"v":581100},{"d":"2014-01-09","o":27.4,"h":27.4,"l":27.2,"c":27.24,"v":262200},{"d":"2014-01-10","o":27.4,"h":27.4,"l":27.16,"c":27.36,"v":361050},{"d":"2014-01-13","o":27.4,"h":27.48,"l":27.2,"c":27.28,"v":432525},{"d":"2014-01-14","o":27.24,"h":27.4,"l":27.16,"c":27.4,"v":320750},{"d":"2014-01-15","o":27.32,"h":27.48,"l":27.24,"c":27.4,"v":235025},{"d":"2014-01-16","o":27.48,"h":27.6,"l":27.32,"c":27.56,"v":201425},{"d":"2014-01-17","o":27.6,"h":27.76,"l":27.44,"c":27.44,"v":202400},{"d":"2014-01-21","o":27.6,"h":28.04,"l":27.56,"c":28,"v":305825},{"d":"2014-01-22","o":28,"h":28.24,"l":27.96,"c":28.12,"v":315350},{"d":"2014-01-23","o":28,"h":28.28,"l":28,"c":28.2,"v":251900},{"d":"2014-01-24","o":28.2,"h":28.28,"l":28.04,"c":28.16,"v":195750},{"d":"2014-01-27","o":28.36,"h":28.36,"l":27.24,"c":27.68,"v":348925},{"d":"2014-01-28","o":27.8,"h":28.2,"l":27.72,"c":28.04,"v":254150},{"d":"2014-01-29","o":28.08,"h":28.12,"l":27.68,"c":27.92,"v":221900},{"d":"2014-01-30","o":28,"h":28.6,"l":27.96,"c":28.6,"v":372525},{"d":"2014-01-31","o":28.32,"h":28.88,"l":28.12,"c":28.56,"v":635925},{"d":"2014-02-03","o":28.68,"h":28.84,"l":28,"c":28.16,"v":307025},{"d":"2014-02-04","o":28.08,"h":28.56,"l":28,"c":28.36,"v":210125},{"d":"2014-02-05","o":28.44,"h":28.56,"l":28.16,"c":28.48,"v":210925},{"d":"2014-02-06","o":28.56,"h":28.8,"l":28.36,"c":28.52,"v":181600},{"d":"2014-02-07","o":28.72,"h":28.88,"l":28.56,"c":28.88,"v":187650},{"d":"2014-02-10","o":28.84,"h":29.36,"l":28.84,"c":29.32,"v":344500},{"d":"2014-02-11","o":29.4,"h":29.6,"l":29.24,"c":29.32,"v":219275},{"d":"2014-02-12","o":29.44,"h":29.56,"l":29.32,"c":29.36,"v":174975},{"d":"2014-02-13","o":29.32,"h":29.68,"l":29.2,"c":29.56,"v":220400},{"d":"2014-02-14","o":29.64,"h":29.64,"l":29.4,"c":29.56,"v":98300},{"d":"2014-02-18","o":29.64,"h":29.8,"l":29.56,"c":29.72,"v":186900},{"d":"2014-02-19","o":29.72,"h":30,"l":29.68,"c":29.72,"v":231400},{"d":"2014-02-20","o":29.72,"h":29.88,"l":29.64,"c":29.8,"v":182900},{"d":"2014-02-21","o":29.92,"h":29.96,"l":29.76,"c":29.84,"v":151450},{"d":"2014-02-24","o":29.96,"h":30.08,"l":29.88,"c":29.92,"v":193125},{"d":"2014-02-25","o":30.04,"h":30.4,"l":29.96,"c":30.24,"v":223975},{"d":"2014-02-26","o":30.4,"h":31,"l":30.32,"c":30.8,"v":308125},{"d":"2014-02-27","o":30.8,"h":31.04,"l":30.72,"c":31.04,"v":311100},{"d":"2014-02-28","o":31.04,"h":31.04,"l":30.84,"c":30.92,"v":329950},{"d":"2014-03-03","o":30.84,"h":31.24,"l":30.8,"c":31.12,"v":293750},{"d":"2014-03-04","o":31.2,"h":31.36,"l":30.92,"c":31.08,"v":562500},{"d":"2014-03-05","o":31.72,"h":32.04,"l":31.4,"c":31.88,"v":500600},{"d":"2014-03-06","o":31.32,"h":31.48,"l":30.56,"c":31.12,"v":563475},{"d":"2014-03-07","o":30.8,"h":30.96,"l":30.08,"c":30.28,"v":536050},{"d":"2014-03-10","o":30.28,"h":30.84,"l":30.24,"c":30.76,"v":210300},{"d":"2014-03-11","o":30.76,"h":30.96,"l":30.32,"c":30.36,"v":171325},{"d":"2014-03-12","o":30.36,"h":31.32,"l":30.36,"c":31.28,"v":259575},{"d":"2014-03-13","o":31.44,"h":31.48,"l":31.12,"c":31.44,"v":196650},{"d":"2014-03-14","o":31.48,"h":31.96,"l":31.44,"c":31.56,"v":224100},{"d":"2014-03-17","o":31.84,"h":31.96,"l":31.64,"c":31.8,"v":282300},{"d":"2014-03-18","o":31.96,"h":32.2,"l":31.72,"c":32.16,"v":380175},{"d":"2014-03-19","o":32.24,"h":32.48,"l":31.8,"c":31.84,"v":721575},{"d":"2014-03-20","o":30.64,"h":30.76,"l":30.2,"c":30.64,"v":426575},{"d":"2014-03-21","o":31.16,"h":32,"l":30.96,"c":32,"v":540200},{"d":"2014-03-24","o":31.92,"h":31.92,"l":31.44,"c":31.56,"v":254950},{"d":"2014-03-25","o":31.44,"h":31.52,"l":30.76,"c":31,"v":341800},{"d":"2014-03-26","o":31,"h":31,"l":30.4,"c":30.4,"v":325850},{"d":"2014-03-27","o":30.36,"h":31.16,"l":30.24,"c":30.88,"v":247125},{"d":"2014-03-28","o":30.8,"h":31.16,"l":30.6,"c":31,"v":128675},{"d":"2014-03-31","o":31.12,"h":31.12,"l":31,"c":31.12,"v":320850},{"d":"2014-04-01","o":31.2,"h":31.4,"l":31.12,"c":31.28,"v":212900},{"d":"2014-04-02","o":30.08,"h":30.44,"l":29.88,"c":30.44,"v":5326700},{"d":"2014-04-03","o":30.32,"h":30.48,"l":30.2,"c":30.32,"v":626425},{"d":"2014-04-04","o":30.44,"h":30.44,"l":30.04,"c":30.08,"v":416650},{"d":"2014-04-07","o":30.16,"h":30.36,"l":30.04,"c":30.16,"v":324675},{"d":"2014-04-08","o":30.32,"h":30.36,"l":30.04,"c":30.36,"v":364800},{"d":"2014-04-09","o":30.4,"h":30.4,"l":30.12,"c":30.32,"v":226025},{"d":"2014-04-10","o":30.24,"h":30.44,"l":30.08,"c":30.08,"v":305975},{"d":"2014-04-11","o":30.04,"h":30.2,"l":29.88,"c":29.88,"v":278800},{"d":"2014-04-14","o":29.84,"h":30,"l":29.12,"c":29.36,"v":462675},{"d":"2014-04-15","o":29.28,"h":29.36,"l":28.04,"c":28.64,"v":795950},{"d":"2014-04-16","o":28.72,"h":29.04,"l":28.56,"c":29.04,"v":309325},{"d":"2014-04-17","o":29.08,"h":29.16,"l":28.88,"c":29.08,"v":150050},{"d":"2014-04-21","o":29.2,"h":29.64,"l":29.08,"c":29.52,"v":259025},{"d":"2014-04-22","o":29.68,"h":29.96,"l":29.64,"c":29.76,"v":231775},{"d":"2014-04-23","o":29.72,"h":29.96,"l":29.56,"c":29.88,"v":215900},{"d":"2014-04-24","o":29.96,"h":30,"l":29.64,"c":29.76,"v":234225},{"d":"2014-04-25","o":29.84,"h":29.92,"l":29.4,"c":29.52,"v":276975},{"d":"2014-04-28","o":29.4,"h":30,"l":29.4,"c":29.52,"v":310425},{"d":"2014-04-29","o":29.72,"h":29.76,"l":29.12,"c":29.2,"v":334575},{"d":"2014-04-30","o":29.2,"h":29.72,"l":29.04,"c":29.48,"v":893350},{"d":"2014-05-01","o":29.68,"h":29.72,"l":29.4,"c":29.6,"v":356400},{"d":"2014-05-02","o":29.52,"h":29.8,"l":29.32,"c":29.52,"v":279950},{"d":"2014-05-05","o":29.32,"h":29.72,"l":29.24,"c":29.44,"v":225675},{"d":"2014-05-06","o":29.44,"h":29.6,"l":29.32,"c":29.52,"v":179950},{"d":"2014-05-07","o":29.6,"h":30.6,"l":29.6,"c":30.4,"v":842500},{"d":"2014-05-08","o":30.6,"h":30.6,"l":30.04,"c":30.08,"v":467575},{"d":"2014-05-09","o":30.2,"h":30.32,"l":30.08,"c":30.24,"v":288500},{"d":"2014-05-12","o":30.4,"h":30.6,"l":30.2,"c":30.24,"v":331150},{"d":"2014-05-13","o":30.32,"h":30.6,"l":30.32,"c":30.44,"v":237025},{"d":"2014-05-14","o":30.56,"h":30.68,"l":30.28,"c":30.32,"v":255025},{"d":"2014-05-15","o":30.32,"h":30.44,"l":30.04,"c":30.2,"v":214475},{"d":"2014-05-16","o":30.24,"h":30.64,"l":30.04,"c":30.4,"v":230250},{"d":"2014-05-19","o":30.48,"h":30.8,"l":30.44,"c":30.76,"v":278575},{"d":"2014-05-20","o":30.8,"h":30.96,"l":30.6,"c":30.76,"v":207550},{"d":"2014-05-21","o":30.92,"h":30.96,"l":30.68,"c":30.96,"v":173350},{"d":"2014-05-22","o":30.96,"h":31.28,"l":30.92,"c":31.2,"v":224875},{"d":"2014-05-23","o":31.28,"h":31.44,"l":31.16,"c":31.4,"v":220150},{"d":"2014-05-27","o":31.56,"h":31.84,"l":31.56,"c":31.76,"v":385025},{"d":"2014-05-28","o":31.84,"h":31.88,"l":31.44,"c":31.64,"v":315100},{"d":"2014-05-29","o":31.6,"h":31.88,"l":31.56,"c":31.68,"v":206350},{"d":"2014-05-30","o":31.76,"h":31.88,"l":31.6,"c":31.84,"v":190950},{"d":"2014-06-02","o":32,"h":32,"l":31.68,"c":31.72,"v":206250},{"d":"2014-06-03","o":31.96,"h":31.96,"l":31.48,"c":31.64,"v":385050},{"d":"2014-06-04","o":31.6,"h":31.76,"l":31.36,"c":31.6,"v":257375},{"d":"2014-06-05","o":31.64,"h":31.96,"l":31.56,"c":31.96,"v":175750},{"d":"2014-06-06","o":32,"h":32.24,"l":31.92,"c":32.2,"v":241975},{"d":"2014-06-09","o":32.24,"h":32.56,"l":32.2,"c":32.4,"v":223325},{"d":"2014-06-10","o":32.52,"h":32.52,"l":32.08,"c":32.32,"v":234425},{"d":"2014-06-11","o":32.36,"h":32.4,"l":32.28,"c":32.4,"v":163025},{"d":"2014-06-12","o":32.4,"h":32.44,"l":32.24,"c":32.32,"v":175450},{"d":"2014-06-13","o":32.4,"h":32.44,"l":32.2,"c":32.32,"v":160875},{"d":"2014-06-16","o":32.32,"h":32.52,"l":32.16,"c":32.16,"v":276900},{"d":"2014-06-17","o":32.24,"h":32.4,"l":32.04,"c":32.2,"v":228400},{"d":"2014-06-18","o":32.16,"h":32.48,"l":32.16,"c":32.48,"v":188600},{"d":"2014-06-19","o":32.56,"h":32.68,"l":32.44,"c":32.48,"v":398575},{"d":"2014-06-20","o":32.6,"h":32.6,"l":32.36,"c":32.44,"v":336425},{"d":"2014-06-23","o":32.56,"h":32.6,"l":32.48,"c":32.48,"v":217825},{"d":"2014-06-24","o":32.56,"h":32.56,"l":32.16,"c":32.16,"v":367050},{"d":"2014-06-25","o":32.2,"h":32.28,"l":31.84,"c":32.12,"v":455175},{"d":"2014-06-26","o":30.96,"h":31.56,"l":30.6,"c":31.36,"v":455025},{"d":"2014-06-27","o":31.32,"h":31.48,"l":31.08,"c":31.36,"v":458475},{"d":"2014-06-30","o":31.28,"h":31.44,"l":31.08,"c":31.24,"v":279875},{"d":"2014-07-01","o":31.16,"h":31.48,"l":31.08,"c":31.08,"v":310575},{"d":"2014-07-02","o":31.08,"h":31.16,"l":30.68,"c":31.04,"v":318000},{"d":"2014-07-03","o":30.52,"h":31,"l":30.4,"c":30.56,"v":221875},{"d":"2014-07-07","o":30.4,"h":30.52,"l":30.2,"c":30.36,"v":310525},{"d":"2014-07-08","o":30.36,"h":30.72,"l":30.32,"c":30.56,"v":214275},{"d":"2014-07-09","o":30.56,"h":30.72,"l":30.44,"c":30.56,"v":143800},{"d":"2014-07-10","o":30.4,"h":30.84,"l":30.4,"c":30.72,"v":217100},{"d":"2014-07-11","o":30.76,"h":30.96,"l":30.44,"c":30.44,"v":285275},{"d":"2014-07-14","o":30.6,"h":30.92,"l":30.48,"c":30.84,"v":157200},{"d":"2014-07-15","o":30.92,"h":31,"l":30.52,"c":30.76,"v":167075},{"d":"2014-07-16","o":30.8,"h":30.88,"l":30.56,"c":30.68,"v":219725},{"d":"2014-07-17","o":30.72,"h":30.8,"l":30.4,"c":30.48,"v":182600},{"d":"2014-07-18","o":30.4,"h":30.84,"l":30.36,"c":30.76,"v":171900},{"d":"2014-07-21","o":30.8,"h":30.92,"l":30.52,"c":30.56,"v":145475},{"d":"2014-07-22","o":30.48,"h":31.04,"l":30.48,"c":30.64,"v":242675},{"d":"2014-07-23","o":30.8,"h":30.92,"l":30.68,"c":30.8,"v":96200},{"d":"2014-07-24","o":30.8,"h":30.88,"l":30.56,"c":30.6,"v":165000},{"d":"2014-07-25","o":30.72,"h":30.8,"l":30.56,"c":30.76,"v":180750},{"d":"2014-07-28","o":30.88,"h":31.04,"l":30.8,"c":31.04,"v":220850},{"d":"2014-07-29","o":31.16,"h":31.16,"l":30.88,"c":30.96,"v":167625},{"d":"2014-07-30","o":30.96,"h":31.08,"l":30.6,"c":30.64,"v":241550},{"d":"2014-07-31","o":30.6,"h":30.64,"l":30.16,"c":30.2,"v":381475},{"d":"2014-08-01","o":30.24,"h":30.68,"l":30.2,"c":30.56,"v":174725},{"d":"2014-08-04","o":30.76,"h":30.88,"l":30.6,"c":30.88,"v":187075},{"d":"2014-08-05","o":30.8,"h":31.12,"l":30.6,"c":30.76,"v":161350},{"d":"2014-08-06","o":31.8,"h":31.8,"l":31.08,"c":31.44,"v":402800},{"d":"2014-08-07","o":31.44,"h":31.64,"l":31.24,"c":31.48,"v":170775},{"d":"2014-08-08","o":31.36,"h":31.64,"l":31.24,"c":31.64,"v":229375},{"d":"2014-08-11","o":31.8,"h":31.96,"l":31.6,"c":31.76,"v":238800},{"d":"2014-08-12","o":31.76,"h":31.88,"l":31.64,"c":31.72,"v":154750},{"d":"2014-08-13","o":31.8,"h":31.92,"l":31.72,"c":31.92,"v":172800},{"d":"2014-08-14","o":31.84,"h":32.08,"l":31.84,"c":31.84,"v":141525},{"d":"2014-08-15","o":32,"h":32.2,"l":31.84,"c":32.12,"v":174075},{"d":"2014-08-18","o":32.16,"h":32.16,"l":31.84,"c":32.04,"v":225575},{"d":"2014-08-19","o":32.08,"h":32.2,"l":31.56,"c":31.8,"v":391575},{"d":"2014-08-20","o":31.88,"h":31.96,"l":31.6,"c":31.64,"v":221850},{"d":"2014-08-21","o":31.68,"h":31.96,"l":31.68,"c":31.8,"v":158450},{"d":"2014-08-22","o":31.88,"h":31.92,"l":31.64,"c":31.76,"v":164575},{"d":"2014-08-25","o":31.92,"h":32,"l":31.8,"c":31.96,"v":168800},{"d":"2014-08-26","o":31.96,"h":32.16,"l":31.92,"c":32.12,"v":164725},{"d":"2014-08-27","o":32,"h":32.16,"l":31.76,"c":31.92,"v":270350},{"d":"2014-08-28","o":32,"h":32,"l":31.76,"c":31.84,"v":166875},{"d":"2014-08-29","o":31.8,"h":31.96,"l":31.68,"c":31.92,"v":217800},{"d":"2014-09-02","o":32.04,"h":32.04,"l":31.56,"c":31.6,"v":253450},{"d":"2014-09-03","o":31.8,"h":31.88,"l":31.52,"c":31.64,"v":594475},{"d":"2014-09-04","o":31.76,"h":31.76,"l":31.36,"c":31.52,"v":288725},{"d":"2014-09-05","o":31.56,"h":31.88,"l":31.52,"c":31.76,"v":208750},{"d":"2014-09-08","o":31.88,"h":31.92,"l":31.72,"c":31.76,"v":239100},{"d":"2014-09-09","o":31.8,"h":31.8,"l":31.56,"c":31.56,"v":189050},{"d":"2014-09-10","o":31.68,"h":31.8,"l":31.44,"c":31.64,"v":224175},{"d":"2014-09-11","o":31.64,"h":31.8,"l":31.6,"c":31.72,"v":210925},{"d":"2014-09-12","o":31.84,"h":31.84,"l":31.2,"c":31.2,"v":471925},{"d":"2014-09-15","o":31.32,"h":31.4,"l":31.04,"c":31.16,"v":291075},{"d":"2014-09-16","o":31.2,"h":31.36,"l":31,"c":31.32,"v":236750},{"d":"2014-09-17","o":31.48,"h":31.52,"l":31.32,"c":31.36,"v":161675},{"d":"2014-09-18","o":31.4,"h":31.44,"l":31.12,"c":31.28,"v":177450},{"d":"2014-09-19","o":31.36,"h":31.52,"l":31.24,"c":31.44,"v":339900},{"d":"2014-09-22","o":31.52,"h":31.64,"l":31.36,"c":31.48,"v":323500},{"d":"2014-09-23","o":31.52,"h":31.6,"l":31.16,"c":31.16,"v":416725},{"d":"2014-09-24","o":31.2,"h":31.24,"l":30.8,"c":31.08,"v":901125},{"d":"2014-09-25","o":30.12,"h":30.2,"l":29.64,"c":29.84,"v":652575},{"d":"2014-09-26","o":29.84,"h":29.96,"l":29.36,"c":29.64,"v":390050},{"d":"2014-09-29","o":29.6,"h":29.76,"l":29.32,"c":29.76,"v":373850},{"d":"2014-09-30","o":29.68,"h":29.76,"l":28.72,"c":28.92,"v":555525},{"d":"2014-10-01","o":28.92,"h":29.56,"l":28.92,"c":29.44,"v":341975},{"d":"2014-10-02","o":29.36,"h":29.6,"l":28.96,"c":29.4,"v":620475},{"d":"2014-10-03","o":29.44,"h":29.56,"l":29.12,"c":29.44,"v":365575},{"d":"2014-10-06","o":29.4,"h":29.48,"l":29.2,"c":29.32,"v":184550},{"d":"2014-10-07","o":29.2,"h":29.32,"l":29.12,"c":29.2,"v":267050},{"d":"2014-10-08","o":29.2,"h":29.72,"l":29,"c":29.68,"v":390525},{"d":"2014-10-09","o":29.76,"h":30.2,"l":29.64,"c":29.64,"v":307675},{"d":"2014-10-10","o":29.56,"h":29.88,"l":29.36,"c":29.68,"v":322175},{"d":"2014-10-13","o":29.6,"h":30.16,"l":29.6,"c":29.84,"v":280200},{"d":"2014-10-14","o":29.96,"h":30.52,"l":29.8,"c":30.32,"v":390375},{"d":"2014-10-15","o":30.4,"h":30.8,"l":29.64,"c":30.12,"v":627950},{"d":"2014-10-16","o":29.32,"h":30.2,"l":29.2,"c":30.08,"v":306825},{"d":"2014-10-17","o":30.4,"h":30.4,"l":29.84,"c":30,"v":251750},{"d":"2014-10-20","o":30,"h":30.44,"l":29.88,"c":30.44,"v":301200},{"d":"2014-10-21","o":30.44,"h":30.92,"l":30.08,"c":30.56,"v":396875},{"d":"2014-10-22","o":30.76,"h":30.92,"l":30.48,"c":30.6,"v":245725},{"d":"2014-10-23","o":30.8,"h":30.84,"l":30.4,"c":30.64,"v":158400},{"d":"2014-10-24","o":30.76,"h":30.8,"l":30.48,"c":30.72,"v":160900},{"d":"2014-10-27","o":30.84,"h":30.92,"l":30.48,"c":30.84,"v":226100},{"d":"2014-10-28","o":31,"h":31.28,"l":30.8,"c":31.28,"v":384275},{"d":"2014-10-29","o":31.2,"h":31.28,"l":30.8,"c":30.96,"v":236850},{"d":"2014-10-30","o":31.16,"h":31.28,"l":30.96,"c":31.16,"v":257100},{"d":"2014-10-31","o":31.36,"h":31.36,"l":31.12,"c":31.24,"v":249475},{"d":"2014-11-03","o":31.44,"h":31.48,"l":31.24,"c":31.4,"v":227375},{"d":"2014-11-04","o":31.48,"h":31.48,"l":31,"c":31.08,"v":144275},{"d":"2014-11-05","o":31.44,"h":31.76,"l":31.2,"c":31.32,"v":417100},{"d":"2014-11-06","o":31.44,"h":31.68,"l":31.24,"c":31.68,"v":235700},{"d":"2014-11-07","o":31.48,"h":32,"l":31.4,"c":31.88,"v":295325},{"d":"2014-11-10","o":31.88,"h":32.16,"l":31.72,"c":32.16,"v":272000},{"d":"2014-11-11","o":32.16,"h":32.48,"l":32.08,"c":32.36,"v":238875},{"d":"2014-11-12","o":32.36,"h":32.48,"l":32.24,"c":32.48,"v":181375},{"d":"2014-11-13","o":32.48,"h":32.6,"l":32.4,"c":32.44,"v":176300},{"d":"2014-11-14","o":32.4,"h":32.6,"l":32.4,"c":32.44,"v":174450},{"d":"2014-11-17","o":32.52,"h":32.56,"l":32.4,"c":32.56,"v":156025},{"d":"2014-11-18","o":32.6,"h":32.8,"l":32.48,"c":32.8,"v":211900},{"d":"2014-11-19","o":32.8,"h":32.8,"l":32.52,"c":32.56,"v":165650},{"d":"2014-11-20","o":32.6,"h":32.8,"l":32.52,"c":32.72,"v":184575},{"d":"2014-11-21","o":30.88,"h":31.48,"l":30.8,"c":31.44,"v":5183425},{"d":"2014-11-24","o":31.44,"h":31.92,"l":31.32,"c":31.8,"v":787800},{"d":"2014-11-25","o":31.96,"h":32.2,"l":31.8,"c":32.2,"v":494625},{"d":"2014-11-26","o":32.2,"h":32.2,"l":31.72,"c":32.12,"v":422650},{"d":"2014-11-28","o":32.16,"h":32.36,"l":32,"c":32.16,"v":332600},{"d":"2014-12-01","o":32.32,"h":32.32,"l":31.8,"c":31.92,"v":398100},{"d":"2014-12-02","o":32,"h":32.2,"l":31.76,"c":32.16,"v":620150},{"d":"2014-12-03","o":32.2,"h":32.28,"l":32.08,"c":32.2,"v":232075},{"d":"2014-12-04","o":32.04,"h":32.2,"l":31.84,"c":31.92,"v":240100},{"d":"2014-12-05","o":31.88,"h":31.96,"l":31.08,"c":31.36,"v":473300},{"d":"2014-12-08","o":31.56,"h":31.68,"l":30.8,"c":31,"v":432900},{"d":"2014-12-09","o":30.8,"h":31.68,"l":30.32,"c":31.68,"v":440900},{"d":"2014-12-10","o":31.52,"h":31.68,"l":31.24,"c":31.28,"v":216500},{"d":"2014-12-11","o":31.52,"h":31.64,"l":31.24,"c":31.6,"v":220900},{"d":"2014-12-12","o":31.6,"h":31.64,"l":31.24,"c":31.28,"v":192150},{"d":"2014-12-15","o":31.6,"h":31.76,"l":31.32,"c":31.48,"v":447225},{"d":"2014-12-16","o":31.52,"h":31.76,"l":31.2,"c":31.56,"v":519075},{"d":"2014-12-17","o":31.68,"h":32.12,"l":31.44,"c":32,"v":694175},{"d":"2014-12-18","o":31.36,"h":31.44,"l":30.76,"c":31.12,"v":589950},{"d":"2014-12-19","o":31.12,"h":31.88,"l":30.84,"c":31.72,"v":1077450},{"d":"2014-12-22","o":31.48,"h":31.64,"l":31.24,"c":31.48,"v":307925},{"d":"2014-12-23","o":31.24,"h":31.44,"l":30.92,"c":31.08,"v":400700},{"d":"2014-12-24","o":31,"h":31.08,"l":30.64,"c":30.84,"v":200850},{"d":"2014-12-26","o":30.8,"h":31.2,"l":30.8,"c":31.16,"v":139125},{"d":"2014-12-29","o":31.2,"h":31.52,"l":31.16,"c":31.4,"v":184475},{"d":"2014-12-30","o":31.28,"h":31.56,"l":31.16,"c":31.28,"v":148550},{"d":"2014-12-31","o":31.4,"h":31.52,"l":30.84,"c":30.84,"v":213975},{"d":"2015-01-02","o":31,"h":31.4,"l":30.8,"c":31.4,"v":188900},{"d":"2015-01-05","o":31.4,"h":31.6,"l":31.12,"c":31.52,"v":321650},{"d":"2015-01-06","o":31.56,"h":31.8,"l":31.32,"c":31.48,"v":317425},{"d":"2015-01-07","o":31.44,"h":31.52,"l":31.08,"c":31.44,"v":245150},{"d":"2015-01-08","o":31.52,"h":31.52,"l":31.16,"c":31.32,"v":277825},{"d":"2015-01-09","o":31.2,"h":31.48,"l":31.08,"c":31.36,"v":180475},{"d":"2015-01-12","o":31.24,"h":31.4,"l":31.08,"c":31.28,"v":164550},{"d":"2015-01-13","o":31.16,"h":31.32,"l":30.8,"c":30.88,"v":276800},{"d":"2015-01-14","o":30.84,"h":31.08,"l":30.52,"c":30.84,"v":272975},{"d":"2015-01-15","o":30.76,"h":31,"l":30.64,"c":30.64,"v":218450},{"d":"2015-01-16","o":30.6,"h":31,"l":30.52,"c":31,"v":182875},{"d":"2015-01-20","o":31.16,"h":31.16,"l":30.84,"c":30.92,"v":174325},{"d":"2015-01-21","o":31,"h":31.28,"l":30.84,"c":31.12,"v":227000},{"d":"2015-01-22","o":31.28,"h":31.52,"l":31.12,"c":31.48,"v":275400},{"d":"2015-01-23","o":31.52,"h":31.56,"l":31.2,"c":31.24,"v":171475},{"d":"2015-01-26","o":31.56,"h":31.56,"l":31.2,"c":31.52,"v":276425},{"d":"2015-01-27","o":31.44,"h":31.8,"l":31.44,"c":31.64,"v":282800},{"d":"2015-01-28","o":31.8,"h":31.8,"l":31.36,"c":31.44,"v":207800},{"d":"2015-01-29","o":31.4,"h":31.52,"l":31.04,"c":31.4,"v":313600},{"d":"2015-01-30","o":31.36,"h":31.4,"l":30.92,"c":30.96,"v":253275},{"d":"2015-02-02","o":30.8,"h":30.84,"l":30.08,"c":30.32,"v":905825},{"d":"2015-02-03","o":30.24,"h":30.48,"l":30,"c":30.44,"v":619200},{"d":"2015-02-04","o":30.52,"h":30.6,"l":29.8,"c":29.96,"v":403550},{"d":"2015-02-05","o":30.08,"h":30.48,"l":30,"c":30.44,"v":248525},{"d":"2015-02-06","o":30.48,"h":30.48,"l":30,"c":30.08,"v":261125},{"d":"2015-02-09","o":30.08,"h":30.2,"l":29.88,"c":29.96,"v":262925},{"d":"2015-02-10","o":30,"h":30,"l":29.72,"c":29.92,"v":291000},{"d":"2015-02-11","o":30.04,"h":30.56,"l":30.04,"c":30.4,"v":416200},{"d":"2015-02-12","o":30.56,"h":30.96,"l":30.44,"c":30.8,"v":326950},{"d":"2015-02-13","o":30.92,"h":31,"l":30.68,"c":31,"v":187175},{"d":"2015-02-17","o":31.16,"h":31.4,"l":31,"c":31.12,"v":249500},{"d":"2015-02-18","o":31.16,"h":31.28,"l":30.84,"c":31.16,"v":147900},{"d":"2015-02-19","o":31.16,"h":31.28,"l":30.92,"c":31.16,"v":129350},{"d":"2015-02-20","o":31.16,"h":31.2,"l":30.92,"c":31.16,"v":178650},{"d":"2015-02-23","o":31.2,"h":31.36,"l":31,"c":31.36,"v":182875},{"d":"2015-02-24","o":31.32,"h":31.32,"l":30.68,"c":30.76,"v":412925},{"d":"2015-02-25","o":31.28,"h":31.64,"l":31.12,"c":31.44,"v":544350},{"d":"2015-02-26","o":31.56,"h":31.56,"l":31.36,"c":31.48,"v":253750},{"d":"2015-02-27","o":31.48,"h":31.68,"l":31.2,"c":31.6,"v":375050},{"d":"2015-03-02","o":31.68,"h":31.68,"l":31.4,"c":31.44,"v":222000},{"d":"2015-03-03","o":31.52,"h":31.68,"l":31.28,"c":31.4,"v":469400},{"d":"2015-03-04","o":31.48,"h":31.68,"l":31.4,"c":31.68,"v":238350},{"d":"2015-03-05","o":31.96,"h":31.96,"l":31.48,"c":31.68,"v":215725},{"d":"2015-03-06","o":31.52,"h":31.6,"l":31.2,"c":31.2,"v":312850},{"d":"2015-03-09","o":31.4,"h":31.56,"l":31.2,"c":31.36,"v":240100},{"d":"2015-03-10","o":31.32,"h":31.4,"l":31.2,"c":31.32,"v":181150},{"d":"2015-03-11","o":31.36,"h":31.36,"l":31.2,"c":31.2,"v":132900},{"d":"2015-03-12","o":31.36,"h":31.64,"l":31.2,"c":31.6,"v":212800},{"d":"2015-03-13","o":31.68,"h":31.76,"l":31.4,"c":31.52,"v":274575},{"d":"2015-03-16","o":31.68,"h":31.72,"l":31.52,"c":31.6,"v":298175},{"d":"2015-03-17","o":31.6,"h":31.6,"l":31.4,"c":31.56,"v":315750},{"d":"2015-03-18","o":31.56,"h":32.08,"l":31.52,"c":32.04,"v":454050},{"d":"2015-03-19","o":32,"h":32.16,"l":31.84,"c":32.04,"v":381675},{"d":"2015-03-20","o":32,"h":32.44,"l":32,"c":32.44,"v":676650},{"d":"2015-03-23","o":32.4,"h":32.48,"l":32.04,"c":32.24,"v":658625},{"d":"2015-03-24","o":32.2,"h":32.32,"l":32.04,"c":32.12,"v":513925},{"d":"2015-03-25","o":32.2,"h":32.28,"l":31.88,"c":31.92,"v":517750},{"d":"2015-03-26","o":31.12,"h":31.28,"l":30.88,"c":31,"v":813450},{"d":"2015-03-27","o":31,"h":31.2,"l":30.92,"c":31.16,"v":264950},{"d":"2015-03-30","o":31.28,"h":31.48,"l":31.12,"c":31.24,"v":211425},{"d":"2015-03-31","o":31.12,"h":31.24,"l":31,"c":31.04,"v":176100},{"d":"2015-04-01","o":31.08,"h":31.2,"l":30.84,"c":30.96,"v":198700},{"d":"2015-04-02","o":31,"h":31.2,"l":30.96,"c":31.08,"v":284800},{"d":"2015-04-06","o":31,"h":31.36,"l":31,"c":31.32,"v":394925},{"d":"2015-04-07","o":31.2,"h":31.36,"l":31.16,"c":31.2,"v":199800},{"d":"2015-04-08","o":31.2,"h":31.28,"l":31.04,"c":31.2,"v":149100},{"d":"2015-04-09","o":31.2,"h":31.24,"l":31,"c":31,"v":148825},{"d":"2015-04-10","o":31,"h":31.24,"l":31,"c":31.16,"v":166200},{"d":"2015-04-13","o":31.12,"h":31.24,"l":31.08,"c":31.16,"v":131475},{"d":"2015-04-14","o":31.2,"h":31.36,"l":31.16,"c":31.28,"v":164925},{"d":"2015-04-15","o":31.32,"h":31.68,"l":31.28,"c":31.44,"v":154300},{"d":"2015-04-16","o":31.48,"h":31.6,"l":31.32,"c":31.52,"v":150875},{"d":"2015-04-17","o":31.44,"h":31.6,"l":31.32,"c":31.44,"v":183150},{"d":"2015-04-20","o":31.52,"h":31.6,"l":31.4,"c":31.52,"v":130125},{"d":"2015-04-21","o":31.56,"h":31.6,"l":31.28,"c":31.28,"v":118800},{"d":"2015-04-22","o":31.4,"h":31.6,"l":31.32,"c":31.48,"v":266400},{"d":"2015-04-23","o":31.48,"h":31.56,"l":31.4,"c":31.4,"v":99850},{"d":"2015-04-24","o":31.48,"h":31.68,"l":31.44,"c":31.56,"v":106700},{"d":"2015-04-27","o":31.84,"h":31.92,"l":31.68,"c":31.8,"v":223075},{"d":"2015-04-28","o":31.8,"h":31.92,"l":31.6,"c":31.72,"v":273600},{"d":"2015-04-29","o":31.6,"h":31.68,"l":31.4,"c":31.48,"v":188675},{"d":"2015-04-30","o":31.48,"h":31.6,"l":31.12,"c":31.24,"v":335675},{"d":"2015-05-01","o":31.24,"h":31.48,"l":31.16,"c":31.44,"v":213175},{"d":"2015-05-04","o":31.48,"h":31.68,"l":31.36,"c":31.56,"v":326025},{"d":"2015-05-05","o":31.48,"h":31.56,"l":31.2,"c":31.36,"v":307750},{"d":"2015-05-06","o":31.08,"h":31.12,"l":30.4,"c":30.56,"v":1142425},{"d":"2015-05-07","o":30.48,"h":30.96,"l":30.12,"c":30.8,"v":484275},{"d":"2015-05-08","o":30.96,"h":31.2,"l":30.8,"c":31.08,"v":299000},{"d":"2015-05-11","o":31,"h":31.2,"l":31,"c":31.12,"v":193000},{"d":"2015-05-12","o":31.08,"h":31.28,"l":30.92,"c":31.28,"v":197950},{"d":"2015-05-13","o":31.32,"h":31.44,"l":31.24,"c":31.32,"v":116000},{"d":"2015-05-14","o":31.4,"h":31.56,"l":31.32,"c":31.44,"v":223300},{"d":"2015-05-15","o":31.48,"h":31.72,"l":31.36,"c":31.64,"v":331300},{"d":"2015-05-18","o":31.72,"h":31.76,"l":31.44,"c":31.76,"v":213200},{"d":"2015-05-19","o":31.76,"h":31.8,"l":31.64,"c":31.76,"v":154700},{"d":"2015-05-20","o":31.64,"h":31.92,"l":31.64,"c":31.84,"v":128950},{"d":"2015-05-21","o":31.88,"h":31.92,"l":31.68,"c":31.76,"v":164150},{"d":"2015-05-22","o":31.68,"h":31.8,"l":31.56,"c":31.64,"v":145550},{"d":"2015-05-26","o":31.56,"h":31.6,"l":31.36,"c":31.4,"v":150350},{"d":"2015-05-27","o":31.4,"h":31.72,"l":31.4,"c":31.72,"v":125700},{"d":"2015-05-28","o":31.72,"h":31.8,"l":31.6,"c":31.76,"v":123375},{"d":"2015-05-29","o":31.72,"h":31.8,"l":31.4,"c":31.68,"v":404875},{"d":"2015-06-01","o":31.8,"h":31.84,"l":31.64,"c":31.72,"v":202600},{"d":"2015-06-02","o":31.68,"h":31.76,"l":31.56,"c":31.64,"v":340550},{"d":"2015-06-03","o":31.76,"h":31.76,"l":31.48,"c":31.48,"v":213050},{"d":"2015-06-04","o":31.52,"h":31.64,"l":31.4,"c":31.48,"v":203850},{"d":"2015-06-05","o":31.4,"h":31.56,"l":31.04,"c":31.12,"v":415025},{"d":"2015-06-08","o":31.12,"h":31.16,"l":30.68,"c":30.72,"v":256600},{"d":"2015-06-09","o":30.72,"h":30.88,"l":30.36,"c":30.64,"v":325225},{"d":"2015-06-10","o":30.72,"h":30.88,"l":30.56,"c":30.8,"v":278375},{"d":"2015-06-11","o":30.8,"h":31.12,"l":30.68,"c":31.12,"v":201975},{"d":"2015-06-12","o":31.12,"h":31.2,"l":30.88,"c":31,"v":238775},{"d":"2015-06-15","o":31,"h":31.24,"l":30.88,"c":31.08,"v":161250},{"d":"2015-06-16","o":31.12,"h":31.36,"l":31,"c":31.28,"v":186375},{"d":"2015-06-17","o":31.24,"h":31.52,"l":31,"c":31.32,"v":366100},{"d":"2015-06-18","o":31.4,"h":31.76,"l":31.36,"c":31.48,"v":455575},{"d":"2015-06-19","o":31.6,"h":32.16,"l":31.48,"c":32.16,"v":807675},{"d":"2015-06-22","o":32.16,"h":32.2,"l":31.8,"c":31.96,"v":328175},{"d":"2015-06-23","o":32,"h":32.16,"l":31.68,"c":32.12,"v":385675},{"d":"2015-06-24","o":32.16,"h":32.16,"l":31.88,"c":31.92,"v":350075},{"d":"2015-06-25","o":31.04,"h":31.28,"l":30.64,"c":30.84,"v":431400},{"d":"2015-06-26","o":30.88,"h":31,"l":30.6,"c":30.72,"v":368400},{"d":"2015-06-29","o":30.6,"h":30.72,"l":29.72,"c":30,"v":595300},{"d":"2015-06-30","o":30.24,"h":30.44,"l":29.88,"c":29.92,"v":515375},{"d":"2015-07-01","o":30.16,"h":30.52,"l":29.92,"c":30.52,"v":371150},{"d":"2015-07-02","o":30.52,"h":30.72,"l":30.16,"c":30.16,"v":180500},{"d":"2015-07-06","o":30,"h":30.8,"l":29.92,"c":30.8,"v":319075},{"d":"2015-07-07","o":30.68,"h":31.16,"l":30.6,"c":31.12,"v":292550},{"d":"2015-07-08","o":30.96,"h":31.28,"l":30.6,"c":30.84,"v":408900},{"d":"2015-07-09","o":31.04,"h":31.16,"l":30.48,"c":30.64,"v":220800},{"d":"2015-07-10","o":30.8,"h":31,"l":30.48,"c":30.96,"v":205325},{"d":"2015-07-13","o":31,"h":31.2,"l":30.84,"c":31.2,"v":214850},{"d":"2015-07-14","o":31.16,"h":31.4,"l":31.08,"c":31.2,"v":168100},{"d":"2015-07-15","o":31.12,"h":31.12,"l":30.72,"c":30.8,"v":221825},{"d":"2015-07-16","o":30.8,"h":31.04,"l":30.64,"c":30.8,"v":128575},{"d":"2015-07-17","o":30.92,"h":31,"l":30.6,"c":30.76,"v":142275},{"d":"2015-07-20","o":30.72,"h":30.76,"l":30.44,"c":30.64,"v":169300},{"d":"2015-07-21","o":30.6,"h":30.76,"l":30.48,"c":30.64,"v":151225},{"d":"2015-07-22","o":30.64,"h":30.8,"l":30.52,"c":30.6,"v":153725},{"d":"2015-07-23","o":30.76,"h":30.76,"l":30.12,"c":30.12,"v":259225},{"d":"2015-07-24","o":30.12,"h":30.36,"l":30.08,"c":30.16,"v":219525},{"d":"2015-07-27","o":30.12,"h":30.32,"l":29.52,"c":29.72,"v":612600},{"d":"2015-07-28","o":29.64,"h":30.56,"l":29.6,"c":30.28,"v":271925},{"d":"2015-07-29","o":30.28,"h":30.56,"l":30.08,"c":30.32,"v":202850},{"d":"2015-07-30","o":30.32,"h":30.56,"l":30.2,"c":30.32,"v":178000},{"d":"2015-07-31","o":30.32,"h":30.64,"l":29.84,"c":29.92,"v":481325},{"d":"2015-08-03","o":30,"h":30.36,"l":29.88,"c":30.08,"v":286700},{"d":"2015-08-04","o":30.12,"h":30.24,"l":29.92,"c":30,"v":328400},{"d":"2015-08-05","o":28.56,"h":29.08,"l":27.52,"c":28.64,"v":1559850},{"d":"2015-08-06","o":28.6,"h":28.64,"l":27.8,"c":28.4,"v":694800},{"d":"2015-08-07","o":28.08,"h":28.36,"l":27.96,"c":28.28,"v":508875},{"d":"2015-08-10","o":28.24,"h":28.28,"l":26.04,"c":26.28,"v":1102200},{"d":"2015-08-11","o":26.12,"h":26.92,"l":25.56,"c":26.52,"v":735225},{"d":"2015-08-12","o":26.04,"h":26.36,"l":25.72,"c":26.32,"v":517950},{"d":"2015-08-13","o":26.2,"h":26.4,"l":26.04,"c":26.24,"v":212525},{"d":"2015-08-14","o":26.2,"h":26.52,"l":26.08,"c":26.52,"v":184650},{"d":"2015-08-17","o":26.48,"h":27.04,"l":26.32,"c":26.8,"v":216225},{"d":"2015-08-18","o":26.84,"h":26.88,"l":26.6,"c":26.64,"v":143600},{"d":"2015-08-19","o":26.64,"h":26.84,"l":26.52,"c":26.68,"v":172900},{"d":"2015-08-20","o":26.72,"h":27.6,"l":26.68,"c":27.16,"v":624125},{"d":"2015-08-21","o":27,"h":27.36,"l":26.48,"c":26.48,"v":365025},{"d":"2015-08-24","o":25.04,"h":26,"l":21.6,"c":25.48,"v":653500},{"d":"2015-08-25","o":25.76,"h":26.08,"l":25.4,"c":25.6,"v":419050},{"d":"2015-08-26","o":26,"h":26.2,"l":25.32,"c":26.08,"v":532875},{"d":"2015-08-27","o":26.36,"h":26.56,"l":26,"c":26.4,"v":312825},{"d":"2015-08-28","o":26.52,"h":26.56,"l":26.12,"c":26.32,"v":204475},{"d":"2015-08-31","o":26.2,"h":26.36,"l":26.08,"c":26.16,"v":191825},{"d":"2015-09-01","o":26,"h":26.12,"l":25.6,"c":25.72,"v":215750},{"d":"2015-09-02","o":25.76,"h":25.96,"l":25.6,"c":25.76,"v":284000},{"d":"2015-09-03","o":25.88,"h":26,"l":25.68,"c":25.8,"v":147400},{"d":"2015-09-04","o":25.64,"h":25.8,"l":25.36,"c":25.52,"v":120900},{"d":"2015-09-08","o":25.56,"h":25.92,"l":25.56,"c":25.84,"v":164475},{"d":"2015-09-09","o":26.16,"h":26.2,"l":25.6,"c":25.64,"v":175275},{"d":"2015-09-10","o":25.64,"h":25.68,"l":25.28,"c":25.52,"v":212000},{"d":"2015-09-11","o":25.4,"h":26,"l":25.36,"c":26,"v":237075},{"d":"2015-09-14","o":26.64,"h":26.8,"l":26.04,"c":26.24,"v":206775},{"d":"2015-09-15","o":26.2,"h":26.32,"l":25.76,"c":26.24,"v":323375},{"d":"2015-09-16","o":26.28,"h":26.56,"l":26.12,"c":26.24,"v":204025},{"d":"2015-09-17","o":26.16,"h":26.92,"l":26,"c":26.64,"v":202825},{"d":"2015-09-18","o":26.4,"h":26.76,"l":26.28,"c":26.72,"v":395500},{"d":"2015-09-21","o":26.16,"h":26.32,"l":25.8,"c":26.16,"v":690500},{"d":"2015-09-22","o":26.04,"h":26.52,"l":25.88,"c":26.44,"v":397400},{"d":"2015-09-23","o":26.4,"h":26.84,"l":26.32,"c":26.68,"v":413025},{"d":"2015-09-24","o":25.6,"h":25.72,"l":25.04,"c":25.36,"v":505500},{"d":"2015-09-25","o":25.36,"h":25.44,"l":24.96,"c":25.08,"v":736200},{"d":"2015-09-28","o":25,"h":25.04,"l":23.24,"c":23.44,"v":700800},{"d":"2015-09-29","o":23.28,"h":23.4,"l":21.96,"c":22,"v":787875},{"d":"2015-09-30","o":21.96,"h":22.08,"l":21.24,"c":21.96,"v":724775},{"d":"2015-10-01","o":22,"h":22.32,"l":21.48,"c":21.72,"v":724250},{"d":"2015-10-02","o":21.4,"h":21.84,"l":21.4,"c":21.72,"v":339150},{"d":"2015-10-05","o":21.72,"h":22.76,"l":21.72,"c":22.72,"v":306800},{"d":"2015-10-06","o":22.72,"h":23.12,"l":22.68,"c":22.8,"v":197900},{"d":"2015-10-07","o":22.92,"h":23.32,"l":22.84,"c":23.16,"v":180950},{"d":"2015-10-08","o":23.24,"h":23.56,"l":23.16,"c":23.48,"v":214875},{"d":"2015-10-09","o":23.4,"h":23.56,"l":23.2,"c":23.44,"v":165800},{"d":"2015-10-12","o":23.32,"h":23.52,"l":23.2,"c":23.28,"v":167075},{"d":"2015-10-13","o":23.16,"h":23.28,"l":22.6,"c":22.6,"v":186675},{"d":"2015-10-14","o":22.44,"h":22.8,"l":22.28,"c":22.32,"v":207750},{"d":"2015-10-15","o":22.48,"h":22.76,"l":22,"c":22.72,"v":182275},{"d":"2015-10-16","o":22.76,"h":22.84,"l":22.48,"c":22.72,"v":126150},{"d":"2015-10-19","o":22.64,"h":22.92,"l":22.6,"c":22.84,"v":201650},{"d":"2015-10-20","o":22.84,"h":23.36,"l":22.68,"c":23.32,"v":220900},{"d":"2015-10-21","o":23.4,"h":23.76,"l":23.36,"c":23.56,"v":242700},{"d":"2015-10-22","o":23.64,"h":23.76,"l":23.48,"c":23.56,"v":163875},{"d":"2015-10-23","o":23.72,"h":23.84,"l":23.52,"c":23.72,"v":128800},{"d":"2015-10-26","o":24,"h":24.2,"l":23.8,"c":24.04,"v":256550},{"d":"2015-10-27","o":24.08,"h":24.2,"l":23.08,"c":23.12,"v":253675},{"d":"2015-10-28","o":23.16,"h":23.88,"l":22.96,"c":23.44,"v":270425},{"d":"2015-10-29","o":23.4,"h":23.6,"l":23.08,"c":23.12,"v":149000},{"d":"2015-10-30","o":23.08,"h":23.4,"l":22.72,"c":22.72,"v":217075},{"d":"2015-11-02","o":22.72,"h":23.36,"l":22.6,"c":23.24,"v":193800},{"d":"2015-11-03","o":23.24,"h":23.6,"l":23.04,"c":23.6,"v":177100},{"d":"2015-11-04","o":23.52,"h":23.6,"l":22.4,"c":22.6,"v":477375},{"d":"2015-11-05","o":22.56,"h":22.6,"l":22.36,"c":22.48,"v":154975},{"d":"2015-11-06","o":22.32,"h":22.56,"l":22.08,"c":22.36,"v":245675},{"d":"2015-11-09","o":22.28,"h":22.32,"l":21.84,"c":21.92,"v":206175},{"d":"2015-11-10","o":22.08,"h":22.44,"l":22,"c":22.44,"v":143925},{"d":"2015-11-11","o":22.52,"h":22.76,"l":22.36,"c":22.4,"v":86250},{"d":"2015-11-12","o":22.24,"h":22.48,"l":22.04,"c":22.08,"v":155850},{"d":"2015-11-13","o":22.08,"h":22.32,"l":22.04,"c":22.08,"v":106675},{"d":"2015-11-16","o":21.92,"h":22.4,"l":21.92,"c":22.36,"v":186500},{"d":"2015-11-17","o":22.04,"h":22.48,"l":22.04,"c":22.24,"v":208575},{"d":"2015-11-18","o":22.4,"h":22.68,"l":22.28,"c":22.68,"v":133025},{"d":"2015-11-19","o":22.6,"h":23,"l":22.56,"c":23,"v":125050},{"d":"2015-11-20","o":23,"h":23.2,"l":22.88,"c":23.12,"v":157775},{"d":"2015-11-23","o":23,"h":23.32,"l":22.92,"c":23.16,"v":205025},{"d":"2015-11-24","o":23,"h":23.64,"l":23,"c":23.6,"v":194225},{"d":"2015-11-25","o":23.44,"h":23.48,"l":23.08,"c":23.28,"v":106250},{"d":"2015-11-27","o":23.28,"h":23.64,"l":23.24,"c":23.64,"v":69775},{"d":"2015-11-30","o":23.64,"h":23.72,"l":23.08,"c":23.2,"v":247425},{"d":"2015-12-01","o":23.36,"h":23.36,"l":23,"c":23.12,"v":153025},{"d":"2015-12-02","o":23.24,"h":23.24,"l":22.52,"c":22.56,"v":328825},{"d":"2015-12-03","o":22.64,"h":22.76,"l":22.4,"c":22.4,"v":178000},{"d":"2015-12-04","o":22.4,"h":22.6,"l":22.28,"c":22.36,"v":181875},{"d":"2015-12-07","o":22.2,"h":22.44,"l":22.08,"c":22.2,"v":206150},{"d":"2015-12-08","o":22.12,"h":22.2,"l":21.76,"c":21.8,"v":244150},{"d":"2015-12-09","o":21.72,"h":22.12,"l":21.72,"c":21.8,"v":243750},{"d":"2015-12-10","o":21.72,"h":21.96,"l":21.72,"c":21.84,"v":260200},{"d":"2015-12-11","o":21.64,"h":21.96,"l":21.4,"c":21.44,"v":207300},{"d":"2015-12-14","o":21.52,"h":21.6,"l":19.92,"c":19.96,"v":744125},{"d":"2015-12-15","o":20,"h":20.6,"l":19.76,"c":20.52,"v":261700},{"d":"2015-12-16","o":20.52,"h":21.2,"l":20.44,"c":21.16,"v":425625},{"d":"2015-12-17","o":21.48,"h":22,"l":21.2,"c":21.96,"v":434425},{"d":"2015-12-18","o":21.96,"h":22.68,"l":21.8,"c":22.68,"v":567250},{"d":"2015-12-21","o":22.84,"h":23.28,"l":22.48,"c":23.24,"v":410325},{"d":"2015-12-22","o":23.48,"h":23.88,"l":23.2,"c":23.4,"v":382100},{"d":"2015-12-23","o":22.36,"h":22.6,"l":22,"c":22.56,"v":289975},{"d":"2015-12-24","o":22.44,"h":22.56,"l":22.4,"c":22.48,"v":103350},{"d":"2015-12-28","o":22.36,"h":22.4,"l":22,"c":22.2,"v":239675},{"d":"2015-12-29","o":22.12,"h":22.24,"l":22.08,"c":22.12,"v":279600},{"d":"2015-12-30","o":22,"h":22.16,"l":21.72,"c":21.88,"v":241375},{"d":"2015-12-31","o":21.72,"h":21.96,"l":21.32,"c":21.32,"v":308500},{"d":"2016-01-04","o":20.96,"h":21.52,"l":20.92,"c":21.4,"v":267675},{"d":"2016-01-05","o":21.48,"h":22.04,"l":21.28,"c":21.92,"v":150675},{"d":"2016-01-06","o":21.76,"h":22.28,"l":21.64,"c":22.04,"v":126400},{"d":"2016-01-07","o":21.68,"h":21.96,"l":21.24,"c":21.24,"v":199125},{"d":"2016-01-08","o":21.28,"h":21.76,"l":21.08,"c":21.08,"v":157725},{"d":"2016-01-11","o":21.2,"h":21.4,"l":20.8,"c":20.84,"v":196475},{"d":"2016-01-12","o":20.96,"h":21.12,"l":20.32,"c":20.56,"v":289200},{"d":"2016-01-13","o":20.52,"h":20.76,"l":19.28,"c":19.48,"v":428025},{"d":"2016-01-14","o":19.44,"h":19.76,"l":18.8,"c":19.48,"v":367500},{"d":"2016-01-15","o":19.12,"h":19.28,"l":17.8,"c":18.56,"v":494300},{"d":"2016-01-19","o":18.16,"h":18.6,"l":17,"c":17.2,"v":572100},{"d":"2016-01-20","o":17,"h":17.36,"l":15.28,"c":17.24,"v":693650},{"d":"2016-01-21","o":16.92,"h":17.76,"l":16.92,"c":17.36,"v":207925},{"d":"2016-01-22","o":17.48,"h":18.4,"l":17.36,"c":18.36,"v":267125},{"d":"2016-01-25","o":18.72,"h":18.96,"l":17.72,"c":17.72,"v":293675},{"d":"2016-01-26","o":17.92,"h":18.76,"l":17.72,"c":18.68,"v":269075},{"d":"2016-01-27","o":18.68,"h":18.84,"l":18.16,"c":18.32,"v":202400},{"d":"2016-01-28","o":18.4,"h":18.88,"l":18.28,"c":18.52,"v":144550},{"d":"2016-01-29","o":18.56,"h":19.36,"l":18.56,"c":19.36,"v":350900},{"d":"2016-02-01","o":19.32,"h":19.4,"l":18.84,"c":19.08,"v":168350},{"d":"2016-02-02","o":18.92,"h":18.96,"l":18.44,"c":18.84,"v":130925},{"d":"2016-02-03","o":19,"h":19.28,"l":18.56,"c":19.24,"v":203275},{"d":"2016-02-04","o":19.2,"h":19.72,"l":19.16,"c":19.44,"v":163750},{"d":"2016-02-05","o":19.48,"h":19.52,"l":19.2,"c":19.2,"v":153600},{"d":"2016-02-08","o":19,"h":19.2,"l":18.52,"c":19.04,"v":216800},{"d":"2016-02-09","o":18.88,"h":18.96,"l":18.24,"c":18.44,"v":190700},{"d":"2016-02-10","o":18.56,"h":18.8,"l":18.28,"c":18.36,"v":113175},{"d":"2016-02-11","o":18.08,"h":18.24,"l":17.6,"c":17.88,"v":152650},{"d":"2016-02-12","o":17.96,"h":18.6,"l":17.96,"c":18.44,"v":135450},{"d":"2016-02-16","o":18.84,"h":19.16,"l":18.6,"c":19.12,"v":154150},{"d":"2016-02-17","o":19.16,"h":19.56,"l":19.12,"c":19.4,"v":150825},{"d":"2016-02-18","o":19.4,"h":19.6,"l":19.28,"c":19.52,"v":112050},{"d":"2016-02-19","o":19.48,"h":19.64,"l":19.24,"c":19.48,"v":101300},{"d":"2016-02-22","o":19.72,"h":19.96,"l":19.56,"c":19.88,"v":197925},{"d":"2016-02-23","o":19.92,"h":20.4,"l":19.8,"c":20.32,"v":205400},{"d":"2016-02-24","o":17.2,"h":17.2,"l":15.56,"c":16.24,"v":878350},{"d":"2016-02-25","o":16.16,"h":16.68,"l":16,"c":16.64,"v":330425},{"d":"2016-02-26","o":16.76,"h":16.96,"l":15.8,"c":15.92,"v":565575},{"d":"2016-02-29","o":16.04,"h":16.84,"l":16,"c":16.72,"v":336100},{"d":"2016-03-01","o":16.96,"h":17.08,"l":16.6,"c":16.84,"v":189575},{"d":"2016-03-02","o":16.84,"h":17.16,"l":16.68,"c":17.04,"v":201475},{"d":"2016-03-03","o":17,"h":18,"l":17,"c":17.8,"v":276150},{"d":"2016-03-04","o":17.88,"h":18.8,"l":17.8,"c":18.16,"v":271800},{"d":"2016-03-07","o":18.24,"h":18.84,"l":18.2,"c":18.64,"v":179400},{"d":"2016-03-08","o":18.64,"h":18.76,"l":17.92,"c":17.96,"v":206925},{"d":"2016-03-09","o":18.12,"h":18.28,"l":17.76,"c":17.92,"v":130675},{"d":"2016-03-10","o":18,"h":18.08,"l":17.28,"c":17.56,"v":136050},{"d":"2016-03-11","o":17.44,"h":17.92,"l":17.4,"c":17.88,"v":133500},{"d":"2016-03-14","o":17.96,"h":18.12,"l":17.64,"c":18.08,"v":125000},{"d":"2016-03-15","o":17.88,"h":18.08,"l":17.6,"c":17.76,"v":171750},{"d":"2016-03-16","o":17.76,"h":18.12,"l":17.68,"c":17.96,"v":152300},{"d":"2016-03-17","o":18.08,"h":19.04,"l":18.08,"c":19,"v":300375},{"d":"2016-03-18","o":19.16,"h":19.2,"l":18.68,"c":18.68,"v":350625},{"d":"2016-03-21","o":19.8,"h":20.32,"l":19.76,"c":20.12,"v":452575},{"d":"2016-03-22","o":20.24,"h":20.48,"l":19.92,"c":20.04,"v":529575},{"d":"2016-03-23","o":19.08,"h":19.48,"l":18.32,"c":18.32,"v":349525},{"d":"2016-03-24","o":18.04,"h":18.2,"l":17.64,"c":18,"v":206775},{"d":"2016-03-28","o":18,"h":18.4,"l":17.8,"c":18.28,"v":174475},{"d":"2016-03-29","o":18.28,"h":18.96,"l":18.24,"c":18.8,"v":251275},{"d":"2016-03-30","o":18.8,"h":19.24,"l":18.76,"c":18.84,"v":162000},{"d":"2016-03-31","o":18.76,"h":19.16,"l":18.6,"c":18.96,"v":194350},{"d":"2016-04-01","o":18.88,"h":18.88,"l":18.6,"c":18.84,"v":107725},{"d":"2016-04-04","o":18.72,"h":18.88,"l":18.6,"c":18.6,"v":123825},{"d":"2016-04-05","o":18.52,"h":18.8,"l":18.52,"c":18.68,"v":95175},{"d":"2016-04-06","o":18.76,"h":18.84,"l":18.6,"c":18.72,"v":78575},{"d":"2016-04-07","o":18.56,"h":18.88,"l":18.52,"c":18.6,"v":116975},{"d":"2016-04-08","o":18.68,"h":18.96,"l":18.52,"c":18.56,"v":133650},{"d":"2016-04-11","o":18.56,"h":19.16,"l":18.48,"c":19.04,"v":170650},{"d":"2016-04-12","o":19.08,"h":19.48,"l":18.96,"c":19.4,"v":133950},{"d":"2016-04-13","o":19.6,"h":19.72,"l":19.24,"c":19.68,"v":145100},{"d":"2016-04-14","o":19.84,"h":19.96,"l":19.48,"c":19.64,"v":80800},{"d":"2016-04-15","o":19.56,"h":19.8,"l":19.32,"c":19.64,"v":65675},{"d":"2016-04-18","o":19.48,"h":19.68,"l":19.4,"c":19.68,"v":93125},{"d":"2016-04-19","o":19.72,"h":19.92,"l":19.6,"c":19.88,"v":97650},{"d":"2016-04-20","o":20,"h":20.4,"l":19.92,"c":20.16,"v":194600},{"d":"2016-04-21","o":20.28,"h":20.4,"l":19.8,"c":20.04,"v":158900},{"d":"2016-04-22","o":19.92,"h":20.24,"l":19.88,"c":20.24,"v":144425},{"d":"2016-04-25","o":20.4,"h":20.4,"l":20.08,"c":20.24,"v":175600},{"d":"2016-04-26","o":20.28,"h":20.88,"l":20.24,"c":20.8,"v":282300},{"d":"2016-04-27","o":20.92,"h":21,"l":20.6,"c":20.8,"v":118325},{"d":"2016-04-28","o":20.8,"h":20.88,"l":20.6,"c":20.68,"v":127850},{"d":"2016-04-29","o":20.6,"h":20.84,"l":20.44,"c":20.8,"v":129900},{"d":"2016-05-02","o":20.8,"h":20.96,"l":20.36,"c":20.56,"v":154100},{"d":"2016-05-03","o":20.6,"h":20.6,"l":20,"c":20.28,"v":211425},{"d":"2016-05-04","o":19.88,"h":21,"l":19.88,"c":20.88,"v":244025},{"d":"2016-05-05","o":20.92,"h":21.68,"l":20.88,"c":21.44,"v":246050},{"d":"2016-05-06","o":21.32,"h":22.16,"l":21.32,"c":22.08,"v":171975},{"d":"2016-05-09","o":22.16,"h":22.88,"l":21.92,"c":22.8,"v":237300},{"d":"2016-05-10","o":22.96,"h":22.96,"l":22.4,"c":22.84,"v":142050},{"d":"2016-05-11","o":22.84,"h":23.12,"l":22.68,"c":22.84,"v":137100},{"d":"2016-05-12","o":22.84,"h":22.96,"l":22.52,"c":22.76,"v":118475},{"d":"2016-05-13","o":22.6,"h":22.68,"l":22.28,"c":22.68,"v":198750},{"d":"2016-05-16","o":22.76,"h":23,"l":22.52,"c":22.76,"v":164700},{"d":"2016-05-17","o":22.76,"h":23,"l":22.4,"c":22.56,"v":299125},{"d":"2016-05-18","o":22.4,"h":22.88,"l":22.04,"c":22.24,"v":147325},{"d":"2016-05-19","o":22.24,"h":22.48,"l":21.8,"c":22.4,"v":180975},{"d":"2016-05-20","o":22.6,"h":22.6,"l":22.16,"c":22.32,"v":174900},{"d":"2016-05-23","o":22.32,"h":22.6,"l":22.24,"c":22.6,"v":119625},{"d":"2016-05-24","o":22.72,"h":22.92,"l":22.6,"c":22.88,"v":126975},{"d":"2016-05-25","o":22.88,"h":23,"l":22.6,"c":23,"v":108475},{"d":"2016-05-26","o":23,"h":23.16,"l":22.88,"c":23.08,"v":116475},{"d":"2016-05-27","o":23.12,"h":23.28,"l":22.92,"c":23.24,"v":207475},{"d":"2016-05-31","o":23.32,"h":23.88,"l":23.08,"c":23.8,"v":281025},{"d":"2016-06-01","o":23.8,"h":23.96,"l":23.6,"c":23.96,"v":167975},{"d":"2016-06-02","o":24,"h":24.48,"l":23.96,"c":24.44,"v":192400},{"d":"2016-06-03","o":24.4,"h":24.56,"l":24,"c":24.36,"v":205900},{"d":"2016-06-06","o":24.36,"h":24.56,"l":24.24,"c":24.4,"v":235950},{"d":"2016-06-07","o":24.48,"h":24.64,"l":24.28,"c":24.56,"v":161850},{"d":"2016-06-08","o":24.56,"h":25.16,"l":24.48,"c":25.16,"v":200675},{"d":"2016-06-09","o":25.12,"h":25.64,"l":25.08,"c":25.36,"v":242175},{"d":"2016-06-10","o":25.52,"h":25.64,"l":25.08,"c":25.32,"v":245800},{"d":"2016-06-13","o":25.24,"h":25.32,"l":25.04,"c":25.08,"v":181700},{"d":"2016-06-14","o":25,"h":25.2,"l":24.68,"c":25.04,"v":206625},{"d":"2016-06-15","o":25.04,"h":25.44,"l":24.92,"c":25.36,"v":137975},{"d":"2016-06-16","o":25.44,"h":25.6,"l":25.24,"c":25.56,"v":177475},{"d":"2016-06-17","o":25.92,"h":26.2,"l":25.6,"c":26.16,"v":578500},{"d":"2016-06-20","o":26.28,"h":26.72,"l":26.08,"c":26.48,"v":292350},{"d":"2016-06-21","o":26.6,"h":26.64,"l":26.32,"c":26.44,"v":305125},{"d":"2016-06-22","o":26.36,"h":26.44,"l":24.48,"c":25.16,"v":796775},{"d":"2016-06-23","o":23.8,"h":24.2,"l":22.56,"c":23.96,"v":574450},{"d":"2016-06-24","o":23.24,"h":24.52,"l":23.04,"c":23.84,"v":358550},{"d":"2016-06-27","o":23.8,"h":24.12,"l":23.08,"c":23.24,"v":302475},{"d":"2016-06-28","o":23.4,"h":24,"l":23.28,"c":23.92,"v":166700},{"d":"2016-06-29","o":23.96,"h":24.48,"l":23.92,"c":24.4,"v":203200},{"d":"2016-06-30","o":24.4,"h":24.44,"l":23.92,"c":24.4,"v":197000},{"d":"2016-07-01","o":24.4,"h":24.64,"l":24.24,"c":24.4,"v":113225},{"d":"2016-07-05","o":24.24,"h":24.52,"l":23.92,"c":24,"v":190225},{"d":"2016-07-06","o":23.96,"h":24.56,"l":23.84,"c":24.44,"v":208100},{"d":"2016-07-07","o":24.56,"h":24.56,"l":24.04,"c":24.12,"v":119500},{"d":"2016-07-08","o":24.2,"h":24.56,"l":24.2,"c":24.28,"v":153875},{"d":"2016-07-11","o":24.28,"h":24.64,"l":24.08,"c":24.64,"v":153625},{"d":"2016-07-12","o":24.84,"h":25.08,"l":24.64,"c":24.92,"v":262225},{"d":"2016-07-13","o":24.92,"h":25,"l":24.72,"c":24.96,"v":152625},{"d":"2016-07-14","o":25,"h":25,"l":24.8,"c":24.88,"v":117175},{"d":"2016-07-15","o":25,"h":25,"l":24.6,"c":24.96,"v":130575},{"d":"2016-07-18","o":24.92,"h":25.16,"l":24.88,"c":25.12,"v":148575},{"d":"2016-07-19","o":25.08,"h":25.28,"l":25,"c":25.2,"v":100700},{"d":"2016-07-20","o":25.32,"h":25.8,"l":25.28,"c":25.64,"v":201200},{"d":"2016-07-21","o":25.52,"h":25.88,"l":25.32,"c":25.48,"v":148825},{"d":"2016-07-22","o":25.48,"h":25.84,"l":25.44,"c":25.64,"v":130250},{"d":"2016-07-25","o":26,"h":26,"l":25.68,"c":25.76,"v":178950},{"d":"2016-07-26","o":25.84,"h":26.2,"l":25.76,"c":25.84,"v":182875},{"d":"2016-07-27","o":25.8,"h":26.12,"l":25.76,"c":26.08,"v":136125},{"d":"2016-07-28","o":26.04,"h":26.16,"l":25.84,"c":26.08,"v":118850},{"d":"2016-07-29","o":26.08,"h":26.28,"l":25.84,"c":26.16,"v":215700},{"d":"2016-08-01","o":26.08,"h":26.28,"l":25.88,"c":26.2,"v":133325},{"d":"2016-08-02","o":26.2,"h":26.4,"l":25.92,"c":25.92,"v":176725},{"d":"2016-08-03","o":24.48,"h":25.24,"l":23.4,"c":24.48,"v":664825},{"d":"2016-08-04","o":24.36,"h":24.6,"l":23.92,"c":24.52,"v":274475},{"d":"2016-08-05","o":24.52,"h":25.72,"l":24.48,"c":25.36,"v":291025},{"d":"2016-08-08","o":25.44,"h":25.56,"l":25.24,"c":25.36,"v":172800},{"d":"2016-08-09","o":25.4,"h":25.68,"l":25.28,"c":25.6,"v":173550},{"d":"2016-08-10","o":25.68,"h":25.76,"l":25.52,"c":25.52,"v":97225},{"d":"2016-08-11","o":25.64,"h":25.64,"l":25.28,"c":25.52,"v":114475},{"d":"2016-08-12","o":25.44,"h":25.76,"l":25.4,"c":25.6,"v":109200},{"d":"2016-08-15","o":25.72,"h":25.8,"l":25.52,"c":25.6,"v":113750},{"d":"2016-08-16","o":25.6,"h":25.64,"l":25.32,"c":25.36,"v":98250},{"d":"2016-08-17","o":25.28,"h":25.44,"l":24.84,"c":24.96,"v":182925},{"d":"2016-08-18","o":24.8,"h":25.08,"l":24,"c":24.12,"v":534400},{"d":"2016-08-19","o":24,"h":24.08,"l":23.64,"c":23.92,"v":363850},{"d":"2016-08-22","o":23.92,"h":24.04,"l":23.88,"c":24.04,"v":140525},{"d":"2016-08-23","o":24.2,"h":24.56,"l":24,"c":24.48,"v":141500},{"d":"2016-08-24","o":24.48,"h":24.52,"l":24.08,"c":24.12,"v":155700},{"d":"2016-08-25","o":24.08,"h":24.28,"l":24.04,"c":24.12,"v":101800},{"d":"2016-08-26","o":24.04,"h":24.24,"l":23.72,"c":23.84,"v":166075},{"d":"2016-08-29","o":24,"h":24.2,"l":23.84,"c":24,"v":118175},{"d":"2016-08-30","o":24.16,"h":24.2,"l":23.84,"c":23.96,"v":144550},{"d":"2016-08-31","o":23.84,"h":24.16,"l":23.8,"c":24.16,"v":203900},{"d":"2016-09-01","o":24.2,"h":24.28,"l":23.48,"c":23.92,"v":197400},{"d":"2016-09-02","o":24,"h":24.36,"l":24,"c":24.2,"v":201475},{"d":"2016-09-06","o":24.36,"h":24.4,"l":24.08,"c":24.28,"v":151225},{"d":"2016-09-07","o":24.28,"h":24.72,"l":24.28,"c":24.68,"v":184225},{"d":"2016-09-08","o":24.68,"h":24.8,"l":24.48,"c":24.8,"v":132300},{"d":"2016-09-09","o":24.8,"h":24.8,"l":23.6,"c":23.6,"v":364150},{"d":"2016-09-12","o":23.4,"h":23.92,"l":23.04,"c":23.92,"v":267150},{"d":"2016-09-13","o":23.92,"h":23.92,"l":23.44,"c":23.48,"v":214500},{"d":"2016-09-14","o":23.44,"h":23.84,"l":23.44,"c":23.52,"v":147425},{"d":"2016-09-15","o":23.68,"h":23.84,"l":23.44,"c":23.84,"v":141350},{"d":"2016-09-16","o":24.28,"h":24.32,"l":23.52,"c":23.68,"v":402100},{"d":"2016-09-19","o":23.92,"h":24.56,"l":23.84,"c":24.48,"v":347150},{"d":"2016-09-20","o":24.56,"h":24.72,"l":24.48,"c":24.52,"v":256275},{"d":"2016-09-21","o":24.72,"h":24.8,"l":24.36,"c":24.76,"v":387275},{"d":"2016-09-22","o":23.84,"h":24.6,"l":23.84,"c":24.6,"v":368225},{"d":"2016-09-23","o":24.32,"h":24.52,"l":24.04,"c":24.16,"v":243750},{"d":"2016-09-26","o":24.04,"h":24.4,"l":23.84,"c":23.84,"v":205850},{"d":"2016-09-27","o":23.8,"h":24.08,"l":23.72,"c":23.84,"v":152925},{"d":"2016-09-28","o":23.84,"h":24.08,"l":23.64,"c":24,"v":139225},{"d":"2016-09-29","o":24.12,"h":24.32,"l":23.84,"c":24.04,"v":274950},{"d":"2016-09-30","o":24.12,"h":24.36,"l":24.04,"c":24.08,"v":200800},{"d":"2016-10-03","o":23.68,"h":24,"l":23.64,"c":23.84,"v":184600},{"d":"2016-10-04","o":23.92,"h":23.92,"l":23.24,"c":23.36,"v":273100},{"d":"2016-10-05","o":23.4,"h":23.6,"l":23.04,"c":23.2,"v":191500},{"d":"2016-10-06","o":23.04,"h":23.2,"l":22.6,"c":22.8,"v":192550},{"d":"2016-10-07","o":22.8,"h":23.04,"l":22.6,"c":22.84,"v":134025},{"d":"2016-10-10","o":22.84,"h":23.4,"l":22.84,"c":23.2,"v":101375},{"d":"2016-10-11","o":23.04,"h":23.2,"l":23,"c":23.12,"v":85225},{"d":"2016-10-12","o":23.08,"h":23.76,"l":23.08,"c":23.48,"v":172425},{"d":"2016-10-13","o":23.48,"h":23.84,"l":23.4,"c":23.6,"v":107625},{"d":"2016-10-14","o":23.56,"h":23.72,"l":23.32,"c":23.52,"v":160325},{"d":"2016-10-17","o":23.6,"h":23.68,"l":23.32,"c":23.32,"v":74400},{"d":"2016-10-18","o":23.44,"h":23.68,"l":23.24,"c":23.48,"v":100300},{"d":"2016-10-19","o":23.6,"h":24,"l":23.48,"c":23.96,"v":114075},{"d":"2016-10-20","o":23.96,"h":24.04,"l":23.68,"c":24,"v":102875},{"d":"2016-10-21","o":23.84,"h":24.12,"l":23.68,"c":24.12,"v":130725},{"d":"2016-10-24","o":24.2,"h":24.36,"l":24.04,"c":24.2,"v":120775},{"d":"2016-10-25","o":24.24,"h":24.36,"l":24.04,"c":24.12,"v":244050},{"d":"2016-10-26","o":24.08,"h":24.2,"l":23.8,"c":23.84,"v":191775},{"d":"2016-10-27","o":24,"h":24,"l":23.44,"c":23.56,"v":136025},{"d":"2016-10-28","o":23.92,"h":24,"l":23.28,"c":23.56,"v":183200},{"d":"2016-10-31","o":23.52,"h":23.8,"l":23.52,"c":23.64,"v":208625},{"d":"2016-11-01","o":23.52,"h":23.68,"l":22.88,"c":23.08,"v":227450},{"d":"2016-11-02","o":23.48,"h":23.8,"l":23.32,"c":23.64,"v":191175},{"d":"2016-11-03","o":23.72,"h":24.16,"l":23.64,"c":23.76,"v":217750},{"d":"2016-11-04","o":23.8,"h":24.16,"l":23.76,"c":24.04,"v":238625},{"d":"2016-11-07","o":24,"h":24.36,"l":23.96,"c":24.36,"v":270825},{"d":"2016-11-08","o":24.16,"h":25,"l":24.16,"c":24.88,"v":480975},{"d":"2016-11-09","o":24.4,"h":25.2,"l":24,"c":25.16,"v":428300},{"d":"2016-11-10","o":25.2,"h":25.32,"l":24.52,"c":24.92,"v":328800},{"d":"2016-11-11","o":24.8,"h":25.48,"l":24.8,"c":25.2,"v":380150},{"d":"2016-11-14","o":25.32,"h":25.64,"l":25.2,"c":25.56,"v":258225},{"d":"2016-11-15","o":25.48,"h":26,"l":25.36,"c":26,"v":204775},{"d":"2016-11-16","o":25.84,"h":26.2,"l":25.8,"c":25.96,"v":194875},{"d":"2016-11-17","o":26,"h":26.2,"l":25.8,"c":25.92,"v":211750},{"d":"2016-11-18","o":26,"h":26.32,"l":25.88,"c":26.28,"v":215850},{"d":"2016-11-21","o":26.56,"h":26.72,"l":26.32,"c":26.44,"v":258925},{"d":"2016-11-22","o":26.48,"h":26.68,"l":26.48,"c":26.64,"v":273600},{"d":"2016-11-23","o":26.64,"h":26.96,"l":26.4,"c":26.56,"v":239100},{"d":"2016-11-25","o":26.68,"h":26.72,"l":26.44,"c":26.6,"v":95125},{"d":"2016-11-28","o":26.76,"h":26.8,"l":26.56,"c":26.6,"v":161300},{"d":"2016-11-29","o":26.76,"h":26.84,"l":26.56,"c":26.76,"v":243125},{"d":"2016-11-30","o":26.76,"h":26.88,"l":26.44,"c":26.72,"v":232175},{"d":"2016-12-01","o":26.72,"h":26.84,"l":25.92,"c":26.12,"v":317150},{"d":"2016-12-02","o":26.12,"h":26.48,"l":26,"c":26.04,"v":125325},{"d":"2016-12-05","o":26.12,"h":26.92,"l":26,"c":26.88,"v":216225},{"d":"2016-12-06","o":26.8,"h":27.28,"l":26.72,"c":27.24,"v":197550},{"d":"2016-12-07","o":27.08,"h":27.72,"l":27.08,"c":27.52,"v":228025},{"d":"2016-12-08","o":27.48,"h":27.72,"l":27.32,"c":27.64,"v":212150},{"d":"2016-12-09","o":27.72,"h":27.88,"l":27.56,"c":27.8,"v":264300},{"d":"2016-12-12","o":28,"h":28.16,"l":27.56,"c":27.6,"v":202550},{"d":"2016-12-13","o":27.44,"h":27.48,"l":26.96,"c":26.96,"v":254725},{"d":"2016-12-14","o":27.04,"h":27.28,"l":26.72,"c":26.88,"v":252075},{"d":"2016-12-15","o":26.8,"h":26.84,"l":26.04,"c":26.04,"v":411450},{"d":"2016-12-16","o":26.2,"h":27.2,"l":26.2,"c":27.04,"v":446550},{"d":"2016-12-19","o":27.52,"h":27.76,"l":27.2,"c":27.68,"v":419275},{"d":"2016-12-20","o":27.68,"h":27.84,"l":27.4,"c":27.76,"v":354500},{"d":"2016-12-21","o":27.84,"h":27.92,"l":27.44,"c":27.52,"v":397075},{"d":"2016-12-22","o":26.52,"h":26.68,"l":26.08,"c":26.44,"v":338475},{"d":"2016-12-23","o":26.52,"h":26.72,"l":26.24,"c":26.6,"v":122600},{"d":"2016-12-27","o":26.76,"h":26.92,"l":26.32,"c":26.36,"v":185100},{"d":"2016-12-28","o":26.36,"h":26.4,"l":26.04,"c":26.28,"v":183325},{"d":"2016-12-29","o":26.16,"h":26.84,"l":26.12,"c":26.8,"v":155750},{"d":"2016-12-30","o":26.8,"h":26.8,"l":26.36,"c":26.4,"v":123050},{"d":"2017-01-03","o":26.72,"h":26.8,"l":26.32,"c":26.52,"v":214475},{"d":"2017-01-04","o":26.64,"h":26.8,"l":26.52,"c":26.72,"v":185950},{"d":"2017-01-05","o":26.8,"h":26.8,"l":26.36,"c":26.56,"v":160825},{"d":"2017-01-06","o":26.64,"h":26.76,"l":26.44,"c":26.64,"v":159175},{"d":"2017-01-09","o":26.6,"h":26.72,"l":26.36,"c":26.4,"v":124675},{"d":"2017-01-10","o":26.4,"h":27.2,"l":26.4,"c":27.16,"v":225900},{"d":"2017-01-11","o":27.2,"h":27.4,"l":26.92,"c":27.28,"v":143675},{"d":"2017-01-12","o":27.24,"h":27.32,"l":26.8,"c":27.08,"v":185975},{"d":"2017-01-13","o":26.96,"h":27.24,"l":26.8,"c":27.2,"v":122125},{"d":"2017-01-17","o":26.92,"h":27.16,"l":25.4,"c":25.48,"v":758075},{"d":"2017-01-18","o":25.48,"h":25.76,"l":25.04,"c":25.2,"v":615550},{"d":"2017-01-19","o":25.24,"h":25.4,"l":24.8,"c":25.08,"v":436275},{"d":"2017-01-20","o":25,"h":25.28,"l":25,"c":25.16,"v":206275},{"d":"2017-01-23","o":25.16,"h":25.72,"l":25.16,"c":25.56,"v":274350},{"d":"2017-01-24","o":25.56,"h":26.28,"l":25.48,"c":26.12,"v":369250},{"d":"2017-01-25","o":26.2,"h":26.52,"l":25.88,"c":26.48,"v":334250},{"d":"2017-01-26","o":26.76,"h":26.8,"l":26.24,"c":26.28,"v":193325},{"d":"2017-01-27","o":26.32,"h":26.52,"l":26.04,"c":26.32,"v":234225},{"d":"2017-01-30","o":26.28,"h":26.28,"l":25.64,"c":26.04,"v":250550},{"d":"2017-01-31","o":26,"h":26,"l":25.08,"c":25.64,"v":278450},{"d":"2017-02-01","o":25.88,"h":26.12,"l":25.64,"c":25.76,"v":192875},{"d":"2017-02-02","o":25.92,"h":25.92,"l":25.4,"c":25.84,"v":166250},{"d":"2017-02-03","o":25.92,"h":26,"l":25.6,"c":25.92,"v":175950},{"d":"2017-02-06","o":25.84,"h":26.12,"l":25.8,"c":26.04,"v":146575},{"d":"2017-02-07","o":26.24,"h":26.28,"l":25.92,"c":26.16,"v":164075},{"d":"2017-02-08","o":26.16,"h":26.28,"l":25.96,"c":26.16,"v":148700},{"d":"2017-02-09","o":26.48,"h":26.52,"l":26.04,"c":26.36,"v":164650},{"d":"2017-02-10","o":26.4,"h":26.6,"l":26.24,"c":26.44,"v":132975},{"d":"2017-02-13","o":26.56,"h":26.96,"l":26.52,"c":26.64,"v":244875},{"d":"2017-02-14","o":26.6,"h":26.64,"l":26.16,"c":26.32,"v":176625},{"d":"2017-02-15","o":26.32,"h":26.68,"l":26.08,"c":26.68,"v":229525},{"d":"2017-02-16","o":26.68,"h":26.92,"l":26.44,"c":26.64,"v":179650},{"d":"2017-02-17","o":26.68,"h":26.68,"l":26.08,"c":26.08,"v":215900},{"d":"2017-02-21","o":26.08,"h":26.28,"l":25.92,"c":26.2,"v":363825},{"d":"2017-02-22","o":25.32,"h":25.4,"l":24.2,"c":25.2,"v":1317075},{"d":"2017-02-23","o":24.92,"h":25.96,"l":24.84,"c":25.84,"v":487900},{"d":"2017-02-24","o":25.52,"h":25.92,"l":25.44,"c":25.76,"v":254225},{"d":"2017-02-27","o":25.8,"h":25.92,"l":25.44,"c":25.48,"v":398875},{"d":"2017-02-28","o":25.44,"h":25.64,"l":25.2,"c":25.32,"v":558750},{"d":"2017-03-01","o":25.48,"h":26,"l":25.4,"c":25.6,"v":347300},{"d":"2017-03-02","o":25.6,"h":25.84,"l":25.48,"c":25.8,"v":231850},{"d":"2017-03-03","o":25.76,"h":25.8,"l":25.36,"c":25.8,"v":288725},{"d":"2017-03-06","o":25.56,"h":25.6,"l":25.24,"c":25.48,"v":198275},{"d":"2017-03-07","o":25.4,"h":25.56,"l":25.2,"c":25.24,"v":149300},{"d":"2017-03-08","o":25.24,"h":25.4,"l":24.52,"c":24.56,"v":359200},{"d":"2017-03-09","o":24.64,"h":25.04,"l":24.44,"c":24.52,"v":199400},{"d":"2017-03-10","o":24.6,"h":25.08,"l":24.6,"c":25,"v":188825},{"d":"2017-03-13","o":25,"h":25.36,"l":25,"c":25.16,"v":185175},{"d":"2017-03-14","o":25.16,"h":25.32,"l":25,"c":25.04,"v":166800},{"d":"2017-03-15","o":25.08,"h":25.84,"l":25.08,"c":25.76,"v":279875},{"d":"2017-03-16","o":25.76,"h":25.84,"l":25.52,"c":25.76,"v":264850},{"d":"2017-03-17","o":24.72,"h":25.48,"l":24.6,"c":25.48,"v":852175},{"d":"2017-03-20","o":25.48,"h":26.12,"l":25.2,"c":25.96,"v":423775},{"d":"2017-03-21","o":26,"h":26.16,"l":25.6,"c":25.72,"v":399100},{"d":"2017-03-22","o":25.8,"h":26.2,"l":25.52,"c":26.16,"v":491325},{"d":"2017-03-23","o":25.24,"h":25.36,"l":24.8,"c":24.92,"v":408850},{"d":"2017-03-24","o":24.84,"h":24.92,"l":24.44,"c":24.48,"v":406975},{"d":"2017-03-27","o":24.4,"h":24.48,"l":24.2,"c":24.44,"v":234675},{"d":"2017-03-28","o":24.32,"h":24.48,"l":24.28,"c":24.4,"v":256250},{"d":"2017-03-29","o":24.4,"h":24.92,"l":24.32,"c":24.8,"v":256175},{"d":"2017-03-30","o":24.88,"h":24.92,"l":24.56,"c":24.76,"v":191400},{"d":"2017-03-31","o":24.72,"h":24.92,"l":24.64,"c":24.68,"v":188075},{"d":"2017-04-03","o":24.72,"h":24.76,"l":24.44,"c":24.6,"v":146400},{"d":"2017-04-04","o":24.56,"h":24.76,"l":24.52,"c":24.72,"v":168800},{"d":"2017-04-05","o":24.72,"h":24.84,"l":24.24,"c":24.28,"v":205825},{"d":"2017-04-06","o":24.24,"h":24.68,"l":24.2,"c":24.68,"v":238775},{"d":"2017-04-07","o":24.64,"h":24.8,"l":24.48,"c":24.6,"v":152225},{"d":"2017-04-10","o":24.6,"h":24.92,"l":24.6,"c":24.76,"v":483450},{"d":"2017-04-11","o":24.72,"h":25.36,"l":24.72,"c":25.2,"v":283225},{"d":"2017-04-12","o":25.16,"h":25.2,"l":24.84,"c":24.88,"v":148075},{"d":"2017-04-13","o":24.88,"h":25.08,"l":24.8,"c":24.84,"v":110450},{"d":"2017-04-17","o":24.88,"h":25.28,"l":24.88,"c":25.24,"v":149800},{"d":"2017-04-18","o":25.2,"h":25.4,"l":25.04,"c":25.24,"v":142400},{"d":"2017-04-19","o":25.36,"h":25.4,"l":24.96,"c":25.08,"v":170925},{"d":"2017-04-20","o":25.12,"h":25.48,"l":25.08,"c":25.16,"v":212850},{"d":"2017-04-21","o":25.2,"h":25.48,"l":25.12,"c":25.4,"v":168950},{"d":"2017-04-24","o":25.56,"h":25.6,"l":25.24,"c":25.56,"v":175525},{"d":"2017-04-25","o":25.68,"h":26,"l":25.64,"c":25.84,"v":383025},{"d":"2017-04-26","o":25.84,"h":26.36,"l":25.8,"c":26.16,"v":296850},{"d":"2017-04-27","o":26.08,"h":26.28,"l":25.88,"c":26.2,"v":244800},{"d":"2017-04-28","o":26.2,"h":26.24,"l":25.6,"c":25.64,"v":213625},{"d":"2017-05-01","o":25.8,"h":26.16,"l":25.72,"c":26,"v":186900},{"d":"2017-05-02","o":25.84,"h":25.92,"l":25.28,"c":25.44,"v":195725},{"d":"2017-05-03","o":25.36,"h":25.4,"l":24.96,"c":25.12,"v":195375},{"d":"2017-05-04","o":24.96,"h":25.12,"l":24.48,"c":24.52,"v":358125},{"d":"2017-05-05","o":24.6,"h":25.2,"l":24.52,"c":25.12,"v":229775},{"d":"2017-05-08","o":25.08,"h":25.2,"l":24.76,"c":24.96,"v":164150},{"d":"2017-05-09","o":25.08,"h":25.08,"l":24.44,"c":24.56,"v":360975},{"d":"2017-05-10","o":24.56,"h":24.76,"l":24.4,"c":24.64,"v":163225},{"d":"2017-05-11","o":24.64,"h":24.76,"l":24.32,"c":24.44,"v":177600},{"d":"2017-05-12","o":24.4,"h":24.6,"l":24.36,"c":24.4,"v":133550},{"d":"2017-05-15","o":24.44,"h":24.64,"l":24.32,"c":24.48,"v":175850},{"d":"2017-05-16","o":24.48,"h":24.6,"l":24.32,"c":24.48,"v":173700},{"d":"2017-05-17","o":24.36,"h":24.56,"l":24.24,"c":24.32,"v":177925},{"d":"2017-05-18","o":24.32,"h":24.44,"l":24.16,"c":24.28,"v":184975},{"d":"2017-05-19","o":24.28,"h":24.6,"l":24.28,"c":24.44,"v":127325},{"d":"2017-05-22","o":24.44,"h":24.72,"l":24.4,"c":24.6,"v":169875},{"d":"2017-05-23","o":24.72,"h":24.84,"l":24.52,"c":24.84,"v":120375},{"d":"2017-05-24","o":24.92,"h":25.04,"l":24.8,"c":24.84,"v":105575},{"d":"2017-05-25","o":25,"h":25.2,"l":24.8,"c":24.92,"v":80800},{"d":"2017-05-26","o":24.88,"h":25.08,"l":24.68,"c":25.04,"v":90175},{"d":"2017-05-30","o":25,"h":25.04,"l":24.8,"c":24.88,"v":90625},{"d":"2017-05-31","o":24.96,"h":25.04,"l":24.6,"c":24.88,"v":161000},{"d":"2017-06-01","o":24.88,"h":25.32,"l":24.8,"c":25.28,"v":154750},{"d":"2017-06-02","o":25.32,"h":25.68,"l":25.12,"c":25.44,"v":192325},{"d":"2017-06-05","o":25.32,"h":25.44,"l":25.08,"c":25.08,"v":148825},{"d":"2017-06-06","o":25,"h":25.28,"l":24.8,"c":25.08,"v":128950},{"d":"2017-06-07","o":25.08,"h":25.24,"l":24.88,"c":24.96,"v":95825},{"d":"2017-06-08","o":24.88,"h":25.64,"l":24.88,"c":25.56,"v":283825},{"d":"2017-06-09","o":25.64,"h":25.76,"l":25.48,"c":25.72,"v":186425},{"d":"2017-06-12","o":25.76,"h":25.92,"l":25.64,"c":25.84,"v":162375},{"d":"2017-06-13","o":25.76,"h":26,"l":25.68,"c":25.8,"v":154775},{"d":"2017-06-14","o":25.88,"h":26,"l":25.72,"c":25.92,"v":106350},{"d":"2017-06-15","o":25.76,"h":26.2,"l":25.76,"c":26.08,"v":183975},{"d":"2017-06-16","o":26,"h":26.4,"l":25.96,"c":26.36,"v":449900},{"d":"2017-06-19","o":26.4,"h":26.76,"l":26.28,"c":26.48,"v":327525},{"d":"2017-06-20","o":26.36,"h":26.48,"l":26.2,"c":26.36,"v":166650},{"d":"2017-06-21","o":26.44,"h":26.6,"l":25.96,"c":26,"v":373175},{"d":"2017-06-22","o":25,"h":25.72,"l":25,"c":25.4,"v":274675},{"d":"2017-06-23","o":25.4,"h":25.68,"l":25.28,"c":25.64,"v":245575},{"d":"2017-06-26","o":25.72,"h":25.84,"l":25.48,"c":25.64,"v":149800},{"d":"2017-06-27","o":25.6,"h":25.6,"l":25,"c":25.08,"v":199925},{"d":"2017-06-28","o":25,"h":25.44,"l":24.68,"c":25.08,"v":323125},{"d":"2017-06-29","o":25.12,"h":25.16,"l":24.68,"c":25,"v":216750},{"d":"2017-06-30","o":24.96,"h":25.12,"l":24.72,"c":24.88,"v":113025},{"d":"2017-07-03","o":24.92,"h":25.28,"l":24.84,"c":25.12,"v":107950},{"d":"2017-07-05","o":25.28,"h":25.28,"l":24.96,"c":25.2,"v":111950},{"d":"2017-07-06","o":25.08,"h":25.12,"l":24.88,"c":25,"v":153800},{"d":"2017-07-07","o":25.04,"h":25.08,"l":24.76,"c":24.8,"v":147250},{"d":"2017-07-10","o":24.8,"h":25.12,"l":24.64,"c":24.84,"v":142625},{"d":"2017-07-11","o":24.8,"h":25.16,"l":24.68,"c":25,"v":158250},{"d":"2017-07-12","o":25.2,"h":25.44,"l":24.88,"c":25.12,"v":132850},{"d":"2017-07-13","o":25.08,"h":25.08,"l":24.68,"c":24.8,"v":140650},{"d":"2017-07-14","o":24.8,"h":25.04,"l":24.8,"c":24.96,"v":100875},{"d":"2017-07-17","o":24.88,"h":25.08,"l":24.8,"c":24.84,"v":141550},{"d":"2017-07-18","o":24.92,"h":24.96,"l":24.56,"c":24.88,"v":298200},{"d":"2017-07-19","o":24.92,"h":25.2,"l":24.8,"c":25.04,"v":116225},{"d":"2017-07-20","o":25.04,"h":25.4,"l":25.04,"c":25.36,"v":189950},{"d":"2017-07-21","o":25.48,"h":25.48,"l":25.28,"c":25.36,"v":131950},{"d":"2017-07-24","o":25.44,"h":25.48,"l":25.16,"c":25.2,"v":118600},{"d":"2017-07-25","o":25.36,"h":25.4,"l":24.84,"c":24.96,"v":193125},{"d":"2017-07-26","o":24.96,"h":25.4,"l":24.92,"c":25.08,"v":139050},{"d":"2017-07-27","o":25.16,"h":25.2,"l":24.92,"c":25.2,"v":112325},{"d":"2017-07-28","o":25.2,"h":25.28,"l":24.96,"c":25.12,"v":123225},{"d":"2017-07-31","o":25.16,"h":25.44,"l":24.92,"c":25.28,"v":174500},{"d":"2017-08-01","o":25.36,"h":25.36,"l":25.16,"c":25.2,"v":149600},{"d":"2017-08-02","o":25.24,"h":25.24,"l":25.04,"c":25.16,"v":113050},{"d":"2017-08-03","o":25.2,"h":25.28,"l":25,"c":25.12,"v":199925},{"d":"2017-08-04","o":24.8,"h":24.96,"l":24.36,"c":24.44,"v":458825},{"d":"2017-08-07","o":24.44,"h":24.8,"l":24.36,"c":24.4,"v":260550},{"d":"2017-08-08","o":24.4,"h":24.8,"l":24.4,"c":24.68,"v":205975},{"d":"2017-08-09","o":24.6,"h":24.92,"l":24.56,"c":24.76,"v":163775},{"d":"2017-08-10","o":24.72,"h":24.92,"l":24.56,"c":24.72,"v":183800},{"d":"2017-08-11","o":24.72,"h":24.92,"l":24.56,"c":24.76,"v":227300},{"d":"2017-08-14","o":24.84,"h":25.12,"l":24.8,"c":25.04,"v":218375},{"d":"2017-08-15","o":25.04,"h":25.04,"l":24.72,"c":24.84,"v":135225},{"d":"2017-08-16","o":24.84,"h":25.04,"l":24.8,"c":24.84,"v":126200},{"d":"2017-08-17","o":24.96,"h":25.12,"l":24.8,"c":24.84,"v":184650},{"d":"2017-08-18","o":24.8,"h":25.08,"l":24.76,"c":25,"v":180900},{"d":"2017-08-21","o":24.96,"h":25,"l":24.76,"c":24.96,"v":119425},{"d":"2017-08-22","o":25,"h":25.4,"l":24.96,"c":25.32,"v":267700},{"d":"2017-08-23","o":25.16,"h":25.24,"l":25,"c":25.04,"v":123975},{"d":"2017-08-24","o":25.12,"h":25.2,"l":24.92,"c":25,"v":107225},{"d":"2017-08-25","o":25.04,"h":25.08,"l":24.92,"c":25,"v":72400},{"d":"2017-08-28","o":25,"h":25.12,"l":24.88,"c":25.12,"v":120050},{"d":"2017-08-29","o":25.08,"h":25.2,"l":24.8,"c":24.8,"v":151300},{"d":"2017-08-30","o":24.44,"h":24.96,"l":24.44,"c":24.88,"v":109075},{"d":"2017-08-31","o":25,"h":25.12,"l":24.88,"c":25.04,"v":112525},{"d":"2017-09-01","o":25.12,"h":25.32,"l":25,"c":25.28,"v":102975},{"d":"2017-09-05","o":25.28,"h":25.4,"l":24.8,"c":24.92,"v":172425},{"d":"2017-09-06","o":24.92,"h":25.08,"l":24.8,"c":24.96,"v":154025},{"d":"2017-09-07","o":25.04,"h":25.04,"l":24.68,"c":24.76,"v":160725},{"d":"2017-09-08","o":24.68,"h":24.88,"l":24.68,"c":24.72,"v":101675},{"d":"2017-09-11","o":24.92,"h":25.04,"l":24.84,"c":25,"v":144350},{"d":"2017-09-12","o":25.04,"h":25.28,"l":25,"c":25.08,"v":215400},{"d":"2017-09-13","o":25.04,"h":25.16,"l":24.88,"c":24.88,"v":179075},{"d":"2017-09-14","o":24.88,"h":25.16,"l":24.88,"c":25.16,"v":199625},{"d":"2017-09-15","o":25.2,"h":25.52,"l":25.16,"c":25.52,"v":597500},{"d":"2017-09-18","o":25.6,"h":25.68,"l":25.36,"c":25.6,"v":221600},{"d":"2017-09-19","o":25.72,"h":25.72,"l":25.48,"c":25.64,"v":231425},{"d":"2017-09-20","o":25.72,"h":25.72,"l":25.24,"c":25.36,"v":261650},{"d":"2017-09-21","o":25.44,"h":25.56,"l":25.32,"c":25.52,"v":321150},{"d":"2017-09-22","o":24.68,"h":24.8,"l":24.6,"c":24.8,"v":344625},{"d":"2017-09-25","o":24.8,"h":24.88,"l":24.6,"c":24.84,"v":223850},{"d":"2017-09-26","o":24.84,"h":24.84,"l":24.56,"c":24.64,"v":254500},{"d":"2017-09-27","o":24.68,"h":24.8,"l":24.44,"c":24.68,"v":239200},{"d":"2017-09-28","o":24.64,"h":24.8,"l":24.44,"c":24.72,"v":240250},{"d":"2017-09-29","o":24.76,"h":24.76,"l":24.52,"c":24.6,"v":129150},{"d":"2017-10-02","o":24.56,"h":24.88,"l":24.56,"c":24.84,"v":188150},{"d":"2017-10-03","o":24.84,"h":25.12,"l":24.8,"c":25.12,"v":231900},{"d":"2017-10-04","o":25.2,"h":25.2,"l":25,"c":25.12,"v":150425},{"d":"2017-10-05","o":25.12,"h":25.32,"l":25.04,"c":25.28,"v":137600},{"d":"2017-10-06","o":25.24,"h":25.24,"l":24.76,"c":24.96,"v":136750},{"d":"2017-10-09","o":24.96,"h":25,"l":24.84,"c":24.84,"v":86375},{"d":"2017-10-10","o":24.8,"h":24.96,"l":24.72,"c":24.88,"v":162075},{"d":"2017-10-11","o":24.88,"h":25.08,"l":24.88,"c":24.92,"v":116000},{"d":"2017-10-12","o":24.96,"h":25.08,"l":24.88,"c":25,"v":97675},{"d":"2017-10-13","o":25.08,"h":25.16,"l":24.96,"c":25.12,"v":191275},{"d":"2017-10-16","o":25.12,"h":25.28,"l":25.12,"c":25.16,"v":216800},{"d":"2017-10-17","o":25.2,"h":25.24,"l":25,"c":25.08,"v":110950},{"d":"2017-10-18","o":25.12,"h":25.28,"l":25.04,"c":25.16,"v":174550},{"d":"2017-10-19","o":25,"h":25.12,"l":25,"c":25.08,"v":118475},{"d":"2017-10-20","o":25.2,"h":25.24,"l":25,"c":25,"v":218750},{"d":"2017-10-23","o":25,"h":25.16,"l":24.8,"c":24.88,"v":170675},{"d":"2017-10-24","o":25,"h":25.04,"l":24.76,"c":24.8,"v":149725},{"d":"2017-10-25","o":24.88,"h":24.88,"l":24.4,"c":24.64,"v":410500},{"d":"2017-10-26","o":24.8,"h":24.8,"l":24.28,"c":24.28,"v":298100},{"d":"2017-10-27","o":24.28,"h":24.52,"l":24.08,"c":24.52,"v":305625},{"d":"2017-10-30","o":24.56,"h":24.56,"l":24.12,"c":24.12,"v":214025},{"d":"2017-10-31","o":24.16,"h":24.32,"l":24.12,"c":24.12,"v":204350},{"d":"2017-11-01","o":24.2,"h":24.36,"l":24.12,"c":24.2,"v":156625},{"d":"2017-11-02","o":24.16,"h":24.32,"l":23.6,"c":23.68,"v":338275},{"d":"2017-11-03","o":24.64,"h":25.16,"l":24.28,"c":25.12,"v":729225},{"d":"2017-11-06","o":25.04,"h":25.24,"l":24.8,"c":24.92,"v":387350},{"d":"2017-11-07","o":25,"h":25.48,"l":24.92,"c":25.08,"v":459450},{"d":"2017-11-08","o":25.04,"h":25.24,"l":24.92,"c":25.24,"v":189000},{"d":"2017-11-09","o":25.2,"h":25.28,"l":25,"c":25.12,"v":117575},{"d":"2017-11-10","o":25.08,"h":25.16,"l":24.8,"c":24.8,"v":162925},{"d":"2017-11-13","o":24.76,"h":25.12,"l":24.72,"c":25,"v":173950},{"d":"2017-11-14","o":25,"h":25.2,"l":24.96,"c":25.2,"v":156325},{"d":"2017-11-15","o":25.12,"h":25.24,"l":25,"c":25.12,"v":178550},{"d":"2017-11-16","o":25.2,"h":25.32,"l":25.08,"c":25.24,"v":241200},{"d":"2017-11-17","o":25.12,"h":25.32,"l":25.12,"c":25.32,"v":127075},{"d":"2017-11-20","o":25.32,"h":25.6,"l":25.28,"c":25.6,"v":273525},{"d":"2017-11-21","o":25.64,"h":25.96,"l":25.48,"c":25.96,"v":253975},{"d":"2017-11-22","o":25.92,"h":26.12,"l":25.52,"c":25.92,"v":268150},{"d":"2017-11-24","o":25.88,"h":25.96,"l":25.76,"c":25.88,"v":84550},{"d":"2017-11-27","o":25.84,"h":25.96,"l":25.56,"c":25.6,"v":164750},{"d":"2017-11-28","o":25.6,"h":25.72,"l":25.44,"c":25.56,"v":147075},{"d":"2017-11-29","o":25.56,"h":25.88,"l":25.56,"c":25.76,"v":159675},{"d":"2017-11-30","o":25.84,"h":25.88,"l":25.44,"c":25.6,"v":175350},{"d":"2017-12-01","o":25.56,"h":25.64,"l":25.08,"c":25.56,"v":173475},{"d":"2017-12-04","o":25.72,"h":25.84,"l":25.6,"c":25.68,"v":150650},{"d":"2017-12-05","o":25.76,"h":25.76,"l":25.52,"c":25.64,"v":112200},{"d":"2017-12-06","o":25.6,"h":25.72,"l":25.44,"c":25.64,"v":141375},{"d":"2017-12-07","o":25.52,"h":25.8,"l":25.48,"c":25.68,"v":197675},{"d":"2017-12-08","o":25.8,"h":25.8,"l":25.48,"c":25.6,"v":164600},{"d":"2017-12-11","o":25.64,"h":25.72,"l":25.4,"c":25.44,"v":268975},{"d":"2017-12-12","o":25.52,"h":25.64,"l":25.4,"c":25.48,"v":346025},{"d":"2017-12-13","o":25.56,"h":26.16,"l":25.48,"c":25.84,"v":385500},{"d":"2017-12-14","o":25.88,"h":26,"l":25.56,"c":25.64,"v":390650},{"d":"2017-12-15","o":25.08,"h":25.48,"l":24.84,"c":25.24,"v":611125},{"d":"2017-12-18","o":25.2,"h":25.56,"l":25.08,"c":25.2,"v":207875},{"d":"2017-12-19","o":25.04,"h":25.2,"l":24.52,"c":24.6,"v":331300},{"d":"2017-12-20","o":24.64,"h":24.88,"l":24.52,"c":24.76,"v":213350},{"d":"2017-12-21","o":24.84,"h":25.08,"l":24.76,"c":24.92,"v":156750},{"d":"2017-12-22","o":25,"h":25.08,"l":24.88,"c":24.92,"v":99475},{"d":"2017-12-26","o":24.88,"h":25.2,"l":24.88,"c":25,"v":132925},{"d":"2017-12-27","o":25.08,"h":25.16,"l":24.88,"c":24.96,"v":147975},{"d":"2017-12-28","o":24.92,"h":25.12,"l":24.88,"c":25.12,"v":152700},{"d":"2017-12-29","o":24.96,"h":25.08,"l":24.68,"c":24.68,"v":196825},{"d":"2018-01-02","o":24.68,"h":24.76,"l":24.4,"c":24.44,"v":324000},{"d":"2018-01-03","o":24.44,"h":24.6,"l":24.08,"c":24.16,"v":292625},{"d":"2018-01-04","o":24.24,"h":24.48,"l":24.24,"c":24.32,"v":236400},{"d":"2018-01-05","o":24.48,"h":24.56,"l":24.36,"c":24.52,"v":153850},{"d":"2018-01-08","o":24.52,"h":24.72,"l":24.44,"c":24.64,"v":178325},{"d":"2018-01-09","o":24.64,"h":24.68,"l":24.48,"c":24.48,"v":104850},{"d":"2018-01-10","o":24.28,"h":24.48,"l":24.16,"c":24.4,"v":265750},{"d":"2018-01-11","o":24.4,"h":24.56,"l":24.28,"c":24.56,"v":220700},{"d":"2018-01-12","o":24.44,"h":24.56,"l":24.28,"c":24.28,"v":159825},{"d":"2018-01-16","o":24.44,"h":24.52,"l":24.04,"c":24.08,"v":292850},{"d":"2018-01-17","o":24.12,"h":24.32,"l":24.12,"c":24.24,"v":156350},{"d":"2018-01-18","o":24.36,"h":24.36,"l":24,"c":24.04,"v":214675},{"d":"2018-01-19","o":24,"h":24.24,"l":24,"c":24.16,"v":177850},{"d":"2018-01-22","o":24.12,"h":24.24,"l":24.08,"c":24.08,"v":117225},{"d":"2018-01-23","o":24.08,"h":24.48,"l":24.08,"c":24.32,"v":205875},{"d":"2018-01-24","o":24.4,"h":24.4,"l":24.08,"c":24.28,"v":183850},{"d":"2018-01-25","o":24.36,"h":24.36,"l":24.08,"c":24.12,"v":165050},{"d":"2018-01-26","o":24.08,"h":24.16,"l":23.92,"c":24.04,"v":301225},{"d":"2018-01-29","o":24.04,"h":24.04,"l":23.44,"c":23.48,"v":425875},{"d":"2018-01-30","o":23.44,"h":23.6,"l":23.2,"c":23.32,"v":287500},{"d":"2018-01-31","o":23.4,"h":23.44,"l":22.56,"c":22.8,"v":436900},{"d":"2018-02-01","o":22.68,"h":22.96,"l":22.48,"c":22.52,"v":251000},{"d":"2018-02-02","o":22.44,"h":22.44,"l":22.08,"c":22.16,"v":336125},{"d":"2018-02-05","o":21.92,"h":22.28,"l":21.68,"c":22,"v":658325},{"d":"2018-02-06","o":21.68,"h":22.08,"l":21.4,"c":21.92,"v":604825},{"d":"2018-02-07","o":21.96,"h":22.32,"l":21.84,"c":22.08,"v":270950},{"d":"2018-02-08","o":22.08,"h":22.2,"l":21.8,"c":21.84,"v":225525},{"d":"2018-02-09","o":22,"h":22.04,"l":21.48,"c":21.8,"v":275300},{"d":"2018-02-12","o":22,"h":22.16,"l":21.64,"c":22.08,"v":185950},{"d":"2018-02-13","o":22.08,"h":22.4,"l":21.92,"c":22.28,"v":211225},{"d":"2018-02-14","o":22.24,"h":22.52,"l":22.12,"c":22.4,"v":163325},{"d":"2018-02-15","o":22.52,"h":22.88,"l":22.4,"c":22.84,"v":214600},{"d":"2018-02-16","o":22.92,"h":23.04,"l":22.8,"c":22.88,"v":199175},{"d":"2018-02-20","o":22.88,"h":22.96,"l":22.16,"c":22.16,"v":280275},{"d":"2018-02-21","o":22.76,"h":23.16,"l":22.48,"c":22.64,"v":382225},{"d":"2018-02-22","o":22.8,"h":22.96,"l":22.56,"c":22.6,"v":172350},{"d":"2018-02-23","o":22.6,"h":22.88,"l":22.6,"c":22.8,"v":153375},{"d":"2018-02-26","o":22.84,"h":23.12,"l":22.8,"c":23.04,"v":169600},{"d":"2018-02-27","o":23.2,"h":23.2,"l":22.56,"c":22.56,"v":162775},{"d":"2018-02-28","o":22.56,"h":22.76,"l":22.04,"c":22.04,"v":217550},{"d":"2018-03-01","o":22,"h":22.28,"l":21.88,"c":22.12,"v":218775},{"d":"2018-03-02","o":22,"h":22.6,"l":21.88,"c":22.56,"v":248025},{"d":"2018-03-05","o":23.6,"h":24.2,"l":23.48,"c":24.04,"v":1766850},{"d":"2018-03-06","o":24.08,"h":24.24,"l":23.52,"c":24.2,"v":5301400},{"d":"2018-03-07","o":23.96,"h":24.32,"l":23.76,"c":24.08,"v":731875},{"d":"2018-03-08","o":24.08,"h":24.16,"l":23.8,"c":23.88,"v":524825},{"d":"2018-03-09","o":23.92,"h":24,"l":23.52,"c":24,"v":380250},{"d":"2018-03-12","o":24,"h":24.36,"l":23.96,"c":24.2,"v":461975},{"d":"2018-03-13","o":24.28,"h":24.32,"l":24.04,"c":24.2,"v":349375},{"d":"2018-03-14","o":24.2,"h":24.36,"l":24.08,"c":24.24,"v":565650},{"d":"2018-03-15","o":24.24,"h":24.28,"l":23.8,"c":23.92,"v":578575},{"d":"2018-03-16","o":23.92,"h":24.24,"l":23.76,"c":24,"v":990175},{"d":"2018-03-19","o":23.96,"h":23.96,"l":23.68,"c":23.84,"v":317800},{"d":"2018-03-20","o":23.96,"h":24.08,"l":23.64,"c":23.76,"v":277950},{"d":"2018-03-21","o":23.8,"h":23.92,"l":23.72,"c":23.8,"v":305800},{"d":"2018-03-22","o":23.72,"h":24.04,"l":23.68,"c":23.8,"v":374950},{"d":"2018-03-23","o":23.88,"h":24,"l":23.68,"c":23.68,"v":299225},{"d":"2018-03-26","o":23.92,"h":24,"l":23.68,"c":23.96,"v":402425},{"d":"2018-03-27","o":23.96,"h":24.24,"l":23.84,"c":23.96,"v":371225},{"d":"2018-03-28","o":23.28,"h":23.56,"l":23,"c":23.52,"v":407500},{"d":"2018-03-29","o":23.4,"h":23.96,"l":23.32,"c":23.72,"v":490525},{"d":"2018-04-02","o":23.6,"h":23.72,"l":23.24,"c":23.32,"v":340725},{"d":"2018-04-03","o":23.48,"h":23.64,"l":23.2,"c":23.56,"v":357750},{"d":"2018-04-04","o":23.36,"h":23.84,"l":23.36,"c":23.8,"v":274300},{"d":"2018-04-05","o":23.88,"h":24,"l":23.72,"c":23.76,"v":278100},{"d":"2018-04-06","o":23.72,"h":24,"l":23.68,"c":23.8,"v":193375},{"d":"2018-04-09","o":23.88,"h":23.96,"l":23.64,"c":23.68,"v":274200},{"d":"2018-04-10","o":23.88,"h":23.88,"l":23.72,"c":23.8,"v":220250},{"d":"2018-04-11","o":23.8,"h":23.84,"l":23.72,"c":23.84,"v":214500},{"d":"2018-04-12","o":23.92,"h":23.92,"l":23.68,"c":23.72,"v":143325},{"d":"2018-04-13","o":23.8,"h":23.8,"l":23.52,"c":23.68,"v":155200},{"d":"2018-04-16","o":23.76,"h":23.92,"l":23.64,"c":23.84,"v":182350},{"d":"2018-04-17","o":23.84,"h":24.2,"l":23.8,"c":24.12,"v":259025},{"d":"2018-04-18","o":24.16,"h":24.36,"l":24.12,"c":24.16,"v":202825},{"d":"2018-04-19","o":24.12,"h":24.28,"l":23.96,"c":24.12,"v":192575},{"d":"2018-04-20","o":24.04,"h":24.16,"l":23.92,"c":24.08,"v":151475},{"d":"2018-04-23","o":24.12,"h":24.12,"l":23.96,"c":24,"v":97825},{"d":"2018-04-24","o":24.08,"h":24.12,"l":23.96,"c":24.12,"v":448950},{"d":"2018-04-25","o":24.08,"h":24.12,"l":23.92,"c":24.04,"v":225800},{"d":"2018-04-26","o":24.12,"h":24.32,"l":24,"c":24.2,"v":215650},{"d":"2018-04-27","o":24.28,"h":24.44,"l":24.2,"c":24.36,"v":250375},{"d":"2018-04-30","o":24.4,"h":24.44,"l":24.2,"c":24.24,"v":258000},{"d":"2018-05-01","o":24.28,"h":24.32,"l":23.96,"c":24.24,"v":223325},{"d":"2018-05-02","o":24.16,"h":24.28,"l":23.92,"c":23.96,"v":333750},{"d":"2018-05-03","o":24,"h":24.28,"l":23.88,"c":24.08,"v":320350},{"d":"2018-05-04","o":24.24,"h":24.8,"l":24.24,"c":24.72,"v":547725},{"d":"2018-05-07","o":24.72,"h":25,"l":24.6,"c":24.88,"v":242150},{"d":"2018-05-08","o":24.92,"h":25,"l":24.72,"c":24.72,"v":168525},{"d":"2018-05-09","o":24.72,"h":24.84,"l":24.24,"c":24.48,"v":317375},{"d":"2018-05-10","o":24.56,"h":24.6,"l":24.36,"c":24.6,"v":348125},{"d":"2018-05-11","o":24.68,"h":24.72,"l":24.48,"c":24.52,"v":249225},{"d":"2018-05-14","o":24.56,"h":24.64,"l":24.4,"c":24.4,"v":245900},{"d":"2018-05-15","o":24.36,"h":24.56,"l":24.32,"c":24.52,"v":344400},{"d":"2018-05-16","o":24.56,"h":24.68,"l":24.48,"c":24.68,"v":309050},{"d":"2018-05-17","o":24.68,"h":24.8,"l":24.56,"c":24.64,"v":354450},{"d":"2018-05-18","o":24.72,"h":24.88,"l":24.6,"c":24.76,"v":919675},{"d":"2018-05-21","o":24.84,"h":24.92,"l":24.72,"c":24.88,"v":342275},{"d":"2018-05-22","o":24.88,"h":24.92,"l":24.8,"c":24.92,"v":324275},{"d":"2018-05-23","o":24.88,"h":24.96,"l":24.72,"c":24.88,"v":256625},{"d":"2018-05-24","o":24.88,"h":24.92,"l":24.68,"c":24.8,"v":227250},{"d":"2018-05-25","o":24.72,"h":24.8,"l":24.56,"c":24.6,"v":191725},{"d":"2018-05-29","o":24.56,"h":24.72,"l":24.48,"c":24.68,"v":296775},{"d":"2018-05-30","o":24.76,"h":24.92,"l":24.6,"c":24.84,"v":358800},{"d":"2018-05-31","o":24.8,"h":24.8,"l":24.56,"c":24.64,"v":256500},{"d":"2018-06-01","o":24.64,"h":24.72,"l":24.4,"c":24.56,"v":353750},{"d":"2018-06-04","o":24.56,"h":24.76,"l":24.4,"c":24.76,"v":468775},{"d":"2018-06-05","o":24.76,"h":24.8,"l":24.56,"c":24.64,"v":229175},{"d":"2018-06-06","o":24.64,"h":24.68,"l":24.48,"c":24.6,"v":163275},{"d":"2018-06-07","o":24.76,"h":24.76,"l":24.52,"c":24.64,"v":190150},{"d":"2018-06-08","o":24.6,"h":24.72,"l":24.52,"c":24.56,"v":200175},{"d":"2018-06-11","o":24.64,"h":24.68,"l":24.48,"c":24.64,"v":271250},{"d":"2018-06-12","o":24.6,"h":24.68,"l":24.44,"c":24.52,"v":263725},{"d":"2018-06-13","o":24.48,"h":24.52,"l":24.36,"c":24.44,"v":220000},{"d":"2018-06-14","o":24.52,"h":24.68,"l":24.44,"c":24.64,"v":171500},{"d":"2018-06-15","o":24.64,"h":24.68,"l":24.48,"c":24.56,"v":300500},{"d":"2018-06-18","o":24.56,"h":24.72,"l":24.48,"c":24.68,"v":362100},{"d":"2018-06-19","o":24.6,"h":24.88,"l":24.6,"c":24.84,"v":540075},{"d":"2018-06-20","o":24.84,"h":24.96,"l":24.72,"c":24.88,"v":351350},{"d":"2018-06-21","o":24.92,"h":24.96,"l":24.72,"c":24.88,"v":348925},{"d":"2018-06-22","o":24.92,"h":25,"l":24.72,"c":24.88,"v":524250},{"d":"2018-06-25","o":24.88,"h":24.88,"l":24.72,"c":24.76,"v":420450},{"d":"2018-06-26","o":24.76,"h":24.8,"l":24.6,"c":24.64,"v":836425},{"d":"2018-06-27","o":24.2,"h":24.2,"l":23.6,"c":23.6,"v":541175},{"d":"2018-06-28","o":23.8,"h":23.92,"l":23.64,"c":23.88,"v":254825},{"d":"2018-06-29","o":23.96,"h":24.12,"l":23.68,"c":24.04,"v":279525},{"d":"2018-07-02","o":24,"h":24.24,"l":23.92,"c":24.2,"v":289975},{"d":"2018-07-03","o":24.28,"h":24.44,"l":24.24,"c":24.44,"v":154275},{"d":"2018-07-05","o":24.52,"h":24.56,"l":24.36,"c":24.56,"v":181175},{"d":"2018-07-06","o":24.52,"h":24.6,"l":24.36,"c":24.48,"v":201350},{"d":"2018-07-09","o":24.52,"h":24.56,"l":24.44,"c":24.52,"v":167300},{"d":"2018-07-10","o":24.6,"h":24.6,"l":24.4,"c":24.4,"v":105225},{"d":"2018-07-11","o":24.4,"h":24.48,"l":24.32,"c":24.44,"v":91000},{"d":"2018-07-12","o":24.48,"h":24.52,"l":24.36,"c":24.44,"v":112500},{"d":"2018-07-13","o":24.48,"h":24.64,"l":24.48,"c":24.56,"v":183800},{"d":"2018-07-16","o":24.56,"h":24.6,"l":24.44,"c":24.56,"v":146225},{"d":"2018-07-17","o":24.52,"h":24.6,"l":24.4,"c":24.48,"v":145525},{"d":"2018-07-18","o":24.56,"h":24.56,"l":24.32,"c":24.44,"v":122350},{"d":"2018-07-19","o":24.4,"h":24.56,"l":24.36,"c":24.44,"v":105300},{"d":"2018-07-20","o":24.4,"h":24.56,"l":24.4,"c":24.56,"v":169625},{"d":"2018-07-23","o":24.52,"h":24.6,"l":24.48,"c":24.52,"v":102750},{"d":"2018-07-24","o":24.56,"h":24.6,"l":24.44,"c":24.56,"v":293625},{"d":"2018-07-25","o":24.56,"h":24.6,"l":24.48,"c":24.52,"v":155950},{"d":"2018-07-26","o":24.56,"h":24.6,"l":24.32,"c":24.52,"v":335275},{"d":"2018-07-27","o":24.6,"h":24.6,"l":24.36,"c":24.48,"v":262950},{"d":"2018-07-30","o":24.48,"h":24.84,"l":24.44,"c":24.68,"v":250250},{"d":"2018-07-31","o":24.8,"h":24.96,"l":24.52,"c":24.84,"v":424800},{"d":"2018-08-01","o":24.8,"h":24.84,"l":24.56,"c":24.68,"v":193450},{"d":"2018-08-02","o":24.68,"h":24.96,"l":24.68,"c":24.92,"v":271275},{"d":"2018-08-03","o":24.68,"h":26.16,"l":24.68,"c":25.52,"v":1120300},{"d":"2018-08-06","o":25.2,"h":25.92,"l":25.2,"c":25.6,"v":675825},{"d":"2018-08-07","o":25.56,"h":25.64,"l":25.12,"c":25.12,"v":330450},{"d":"2018-08-08","o":25.16,"h":25.36,"l":25.16,"c":25.32,"v":237400},{"d":"2018-08-09","o":25.16,"h":25.44,"l":25.16,"c":25.28,"v":288175},{"d":"2018-08-10","o":24.48,"h":25.08,"l":24.32,"c":25.04,"v":4143850},{"d":"2018-08-13","o":24.92,"h":25.04,"l":24.72,"c":24.88,"v":832925},{"d":"2018-08-14","o":24.88,"h":25.12,"l":24.88,"c":24.88,"v":425100},{"d":"2018-08-15","o":24.76,"h":25.08,"l":24.76,"c":25.04,"v":643325},{"d":"2018-08-16","o":25.08,"h":25.16,"l":25,"c":25.12,"v":353625},{"d":"2018-08-17","o":25.16,"h":25.24,"l":25,"c":25.24,"v":572325},{"d":"2018-08-20","o":25.28,"h":25.52,"l":25.24,"c":25.48,"v":490275},{"d":"2018-08-21","o":25.44,"h":25.64,"l":25.4,"c":25.6,"v":324225},{"d":"2018-08-22","o":25.56,"h":25.64,"l":25.32,"c":25.44,"v":344200},{"d":"2018-08-23","o":25.56,"h":25.6,"l":25.28,"c":25.32,"v":185900},{"d":"2018-08-24","o":25.36,"h":25.4,"l":25.32,"c":25.4,"v":146125},{"d":"2018-08-27","o":25.4,"h":25.64,"l":25.36,"c":25.56,"v":511025},{"d":"2018-08-28","o":25.52,"h":25.6,"l":25.4,"c":25.52,"v":264000},{"d":"2018-08-29","o":25.48,"h":25.68,"l":25.48,"c":25.48,"v":284450},{"d":"2018-08-30","o":25.52,"h":25.76,"l":25.52,"c":25.64,"v":244100},{"d":"2018-08-31","o":25.64,"h":25.68,"l":25.48,"c":25.6,"v":260225},{"d":"2018-09-04","o":25.56,"h":25.76,"l":25.4,"c":25.48,"v":259625},{"d":"2018-09-05","o":25.56,"h":25.68,"l":25.48,"c":25.6,"v":335150},{"d":"2018-09-06","o":25.64,"h":26.04,"l":25.64,"c":25.92,"v":350900},{"d":"2018-09-07","o":25.96,"h":25.96,"l":25.64,"c":25.76,"v":284400},{"d":"2018-09-10","o":25.84,"h":26,"l":25.6,"c":25.68,"v":320800},{"d":"2018-09-11","o":25.68,"h":25.72,"l":25.52,"c":25.6,"v":260900},{"d":"2018-09-12","o":25.56,"h":25.72,"l":25.2,"c":25.36,"v":336300},{"d":"2018-09-13","o":25.36,"h":25.48,"l":25.2,"c":25.24,"v":282625},{"d":"2018-09-14","o":25.2,"h":25.36,"l":25.12,"c":25.16,"v":241200},{"d":"2018-09-17","o":25.2,"h":25.32,"l":25.04,"c":25.2,"v":340425},{"d":"2018-09-18","o":25.2,"h":25.24,"l":25.12,"c":25.2,"v":380950},{"d":"2018-09-19","o":25.2,"h":25.32,"l":24.92,"c":24.96,"v":514475},{"d":"2018-09-20","o":25,"h":25.12,"l":24.88,"c":25.08,"v":294000},{"d":"2018-09-21","o":25.04,"h":25.28,"l":25.04,"c":25.24,"v":1192650},{"d":"2018-09-24","o":25.32,"h":25.36,"l":25.04,"c":25.08,"v":422250},{"d":"2018-09-25","o":25.2,"h":25.2,"l":25.08,"c":25.16,"v":471525},{"d":"2018-09-26","o":24.64,"h":24.76,"l":24.16,"c":24.24,"v":599900},{"d":"2018-09-27","o":24.32,"h":24.6,"l":24.28,"c":24.56,"v":297500},{"d":"2018-09-28","o":24.44,"h":24.44,"l":24.2,"c":24.32,"v":420100},{"d":"2018-10-01","o":24.4,"h":24.4,"l":24.12,"c":24.16,"v":292550},{"d":"2018-10-02","o":24.12,"h":24.28,"l":24.12,"c":24.24,"v":195375},{"d":"2018-10-03","o":24.24,"h":24.36,"l":24.08,"c":24.08,"v":216125},{"d":"2018-10-04","o":24.08,"h":24.08,"l":23.84,"c":23.84,"v":281975},{"d":"2018-10-05","o":23.84,"h":23.92,"l":23.6,"c":23.68,"v":232075},{"d":"2018-10-08","o":23.76,"h":24,"l":23.72,"c":24,"v":181825},{"d":"2018-10-09","o":24,"h":24.28,"l":23.92,"c":24.24,"v":226075},{"d":"2018-10-10","o":24.28,"h":24.4,"l":23.96,"c":23.96,"v":264650},{"d":"2018-10-11","o":23.76,"h":23.96,"l":23.52,"c":23.6,"v":399325},{"d":"2018-10-12","o":23.92,"h":23.96,"l":23.28,"c":23.32,"v":351925},{"d":"2018-10-15","o":23.48,"h":23.68,"l":23.24,"c":23.56,"v":230175},{"d":"2018-10-16","o":23.48,"h":24.08,"l":23.48,"c":23.88,"v":436275},{"d":"2018-10-17","o":24.12,"h":24.2,"l":23.72,"c":23.96,"v":140250},{"d":"2018-10-18","o":23.92,"h":24.04,"l":23.72,"c":23.84,"v":172375},{"d":"2018-10-19","o":23.8,"h":23.96,"l":23.64,"c":23.8,"v":152800},{"d":"2018-10-22","o":23.8,"h":24,"l":23.68,"c":23.76,"v":139850},{"d":"2018-10-23","o":23.64,"h":23.88,"l":23.44,"c":23.64,"v":202550},{"d":"2018-10-24","o":23.76,"h":24.08,"l":23.64,"c":24,"v":343775},{"d":"2018-10-25","o":24,"h":24.44,"l":23.84,"c":24.44,"v":289025},{"d":"2018-10-26","o":24.44,"h":24.48,"l":23.96,"c":24.16,"v":358900},{"d":"2018-10-29","o":24.36,"h":24.48,"l":23.92,"c":24.04,"v":295350},{"d":"2018-10-30","o":24.04,"h":24.4,"l":24,"c":24.36,"v":412150},{"d":"2018-10-31","o":24.24,"h":24.64,"l":24.24,"c":24.56,"v":344875},{"d":"2018-11-01","o":24.64,"h":24.96,"l":24.52,"c":24.92,"v":495900},{"d":"2018-11-02","o":24.92,"h":25.16,"l":24.72,"c":25.16,"v":542475},{"d":"2018-11-05","o":25.12,"h":25.36,"l":25.04,"c":25.2,"v":782600},{"d":"2018-11-06","o":25.32,"h":25.32,"l":24.6,"c":25.24,"v":314250},{"d":"2018-11-07","o":25.24,"h":25.36,"l":25,"c":25.16,"v":441625},{"d":"2018-11-08","o":24.04,"h":24.44,"l":24,"c":24.28,"v":4261875},{"d":"2018-11-09","o":24.2,"h":24.4,"l":24.08,"c":24.36,"v":624325},{"d":"2018-11-12","o":24.4,"h":24.64,"l":24.32,"c":24.44,"v":772800},{"d":"2018-11-13","o":24.52,"h":24.76,"l":24.44,"c":24.48,"v":566600},{"d":"2018-11-14","o":24.48,"h":24.56,"l":24.24,"c":24.44,"v":339350},{"d":"2018-11-15","o":24.32,"h":24.44,"l":24.2,"c":24.24,"v":628950},{"d":"2018-11-16","o":24.28,"h":24.56,"l":24.16,"c":24.48,"v":602750},{"d":"2018-11-19","o":24.44,"h":24.48,"l":24.28,"c":24.32,"v":247525},{"d":"2018-11-20","o":24.32,"h":24.36,"l":23.84,"c":23.88,"v":390225},{"d":"2018-11-21","o":23.88,"h":24.12,"l":23.72,"c":24.04,"v":377850},{"d":"2018-11-23","o":24,"h":24.28,"l":23.88,"c":24.24,"v":174975},{"d":"2018-11-26","o":24.32,"h":24.44,"l":24.24,"c":24.44,"v":310000},{"d":"2018-11-27","o":24.4,"h":24.48,"l":24.32,"c":24.4,"v":317200},{"d":"2018-11-28","o":24.4,"h":24.6,"l":24.24,"c":24.52,"v":262375},{"d":"2018-11-29","o":24.56,"h":24.88,"l":24.52,"c":24.84,"v":311550},{"d":"2018-11-30","o":24.84,"h":24.92,"l":24.64,"c":24.8,"v":306750},{"d":"2018-12-03","o":24.92,"h":24.96,"l":24.64,"c":24.8,"v":221725},{"d":"2018-12-04","o":24.84,"h":24.84,"l":24.36,"c":24.4,"v":216175},{"d":"2018-12-06","o":24.4,"h":24.72,"l":24.2,"c":24.72,"v":291325},{"d":"2018-12-07","o":24.8,"h":24.84,"l":24.6,"c":24.76,"v":198175},{"d":"2018-12-10","o":24.92,"h":24.96,"l":24.64,"c":24.84,"v":746675},{"d":"2018-12-11","o":25,"h":25,"l":24.76,"c":24.92,"v":413025},{"d":"2018-12-12","o":25,"h":25,"l":24.68,"c":24.72,"v":548175},{"d":"2018-12-13","o":24.12,"h":24.36,"l":23.96,"c":24.16,"v":536025},{"d":"2018-12-14","o":24.16,"h":24.36,"l":24.08,"c":24.24,"v":276150},{"d":"2018-12-17","o":24.28,"h":24.76,"l":23.8,"c":23.84,"v":837850},{"d":"2018-12-18","o":24.04,"h":24.4,"l":23.88,"c":23.96,"v":458925},{"d":"2018-12-19","o":23.88,"h":24.2,"l":23.84,"c":23.84,"v":558475},{"d":"2018-12-20","o":23.8,"h":23.96,"l":23,"c":23.2,"v":810100},{"d":"2018-12-21","o":23.32,"h":23.96,"l":23.08,"c":23.24,"v":2181450},{"d":"2018-12-24","o":23.16,"h":23.16,"l":22.32,"c":22.48,"v":427200},{"d":"2018-12-26","o":22.48,"h":23.56,"l":22.48,"c":23.52,"v":445525},{"d":"2018-12-27","o":23.44,"h":23.68,"l":22.88,"c":23.68,"v":456775},{"d":"2018-12-28","o":23.8,"h":24.12,"l":23.72,"c":23.92,"v":378750},{"d":"2018-12-31","o":24.04,"h":24.04,"l":23.4,"c":23.56,"v":463400},{"d":"2019-01-02","o":23.4,"h":24,"l":23.2,"c":24,"v":343275},{"d":"2019-01-03","o":23.88,"h":24.24,"l":23.88,"c":23.96,"v":299175},{"d":"2019-01-04","o":24.08,"h":24.48,"l":24,"c":24.44,"v":346325},{"d":"2019-01-07","o":24.48,"h":25.08,"l":24.4,"c":24.72,"v":413050},{"d":"2019-01-08","o":24.72,"h":24.88,"l":24.44,"c":24.48,"v":569800},{"d":"2019-01-09","o":24.04,"h":24.4,"l":23.92,"c":24.4,"v":5351600},{"d":"2019-01-10","o":24.28,"h":24.6,"l":24.12,"c":24.52,"v":575200},{"d":"2019-01-11","o":24.56,"h":24.76,"l":24.52,"c":24.72,"v":370125},{"d":"2019-01-14","o":24.64,"h":24.92,"l":24.64,"c":24.72,"v":319075},{"d":"2019-01-15","o":24.76,"h":24.92,"l":24.36,"c":24.4,"v":350500},{"d":"2019-01-16","o":24.52,"h":24.72,"l":24.48,"c":24.56,"v":210875},{"d":"2019-01-17","o":24.56,"h":24.72,"l":24.48,"c":24.64,"v":373875},{"d":"2019-01-18","o":24.6,"h":24.72,"l":24.28,"c":24.32,"v":415850},{"d":"2019-01-22","o":24.4,"h":24.44,"l":24.16,"c":24.28,"v":320850},{"d":"2019-01-23","o":24.36,"h":24.72,"l":24.28,"c":24.68,"v":256950},{"d":"2019-01-24","o":24.68,"h":24.76,"l":24.6,"c":24.76,"v":162825},{"d":"2019-01-25","o":24.84,"h":24.88,"l":24.72,"c":24.8,"v":256750},{"d":"2019-01-28","o":24.76,"h":24.96,"l":24.76,"c":24.84,"v":299675},{"d":"2019-01-29","o":24.88,"h":24.88,"l":24.72,"c":24.8,"v":270300},{"d":"2019-01-30","o":24.8,"h":25.04,"l":24.72,"c":24.92,"v":346325},{"d":"2019-01-31","o":24.92,"h":25.12,"l":24.88,"c":25.12,"v":540225},{"d":"2019-02-01","o":25.12,"h":25.36,"l":25.12,"c":25.28,"v":390200},{"d":"2019-02-04","o":25.28,"h":25.36,"l":25.12,"c":25.24,"v":283225},{"d":"2019-02-05","o":25.24,"h":25.4,"l":25.16,"c":25.4,"v":236075},{"d":"2019-02-06","o":25.36,"h":25.4,"l":25.2,"c":25.28,"v":174250},{"d":"2019-02-07","o":25.2,"h":25.36,"l":25,"c":25.28,"v":284000},{"d":"2019-02-08","o":25.28,"h":25.36,"l":25.24,"c":25.36,"v":199950},{"d":"2019-02-11","o":25.36,"h":25.4,"l":25.2,"c":25.32,"v":273750},{"d":"2019-02-12","o":25.36,"h":25.4,"l":25.28,"c":25.4,"v":280325},{"d":"2019-02-13","o":25.4,"h":25.48,"l":25.2,"c":25.32,"v":400625},{"d":"2019-02-14","o":25.32,"h":25.36,"l":25.2,"c":25.2,"v":342825},{"d":"2019-02-15","o":25.28,"h":25.32,"l":25.16,"c":25.24,"v":221600},{"d":"2019-02-19","o":25.24,"h":25.32,"l":25.12,"c":25.2,"v":263925},{"d":"2019-02-20","o":25.16,"h":25.2,"l":25.04,"c":25.12,"v":409875},{"d":"2019-02-21","o":25.08,"h":25.24,"l":25,"c":25,"v":274150},{"d":"2019-02-22","o":24.84,"h":25,"l":24.4,"c":24.64,"v":782500},{"d":"2019-02-25","o":24.64,"h":24.84,"l":24.52,"c":24.64,"v":355400},{"d":"2019-02-26","o":24.68,"h":24.8,"l":24.56,"c":24.64,"v":506200},{"d":"2019-02-27","o":23.88,"h":24,"l":23.72,"c":24,"v":4569975},{"d":"2019-02-28","o":23.84,"h":24.04,"l":23.72,"c":24,"v":1012975},{"d":"2019-03-01","o":24,"h":24,"l":23.72,"c":23.96,"v":756575},{"d":"2019-03-04","o":23.96,"h":24,"l":23.72,"c":23.92,"v":676600},{"d":"2019-03-05","o":23.92,"h":23.96,"l":23.8,"c":23.84,"v":364825},{"d":"2019-03-06","o":23.84,"h":23.92,"l":23.68,"c":23.68,"v":492525},{"d":"2019-03-07","o":23.68,"h":23.76,"l":23.6,"c":23.6,"v":440925},{"d":"2019-03-08","o":23.64,"h":23.84,"l":23.64,"c":23.76,"v":342200},{"d":"2019-03-11","o":23.84,"h":24.16,"l":23.84,"c":23.96,"v":842050},{"d":"2019-03-12","o":24.04,"h":24.12,"l":23.92,"c":23.96,"v":475875},{"d":"2019-03-13","o":23.92,"h":24.2,"l":23.92,"c":23.96,"v":668575},{"d":"2019-03-14","o":24,"h":24.04,"l":23.96,"c":24,"v":373375},{"d":"2019-03-15","o":24.04,"h":24.2,"l":23.96,"c":24.08,"v":1378600},{"d":"2019-03-18","o":24.12,"h":24.36,"l":24.12,"c":24.28,"v":521525},{"d":"2019-03-19","o":24.36,"h":24.36,"l":24.12,"c":24.2,"v":422450},{"d":"2019-03-20","o":24.28,"h":24.48,"l":24.16,"c":24.32,"v":442350},{"d":"2019-03-21","o":24.44,"h":24.76,"l":24.44,"c":24.64,"v":495550},{"d":"2019-03-22","o":24.64,"h":24.64,"l":24.36,"c":24.36,"v":380800},{"d":"2019-03-25","o":24.4,"h":24.72,"l":24.4,"c":24.68,"v":400325},{"d":"2019-03-26","o":24.72,"h":24.8,"l":24.6,"c":24.76,"v":476325},{"d":"2019-03-27","o":24.84,"h":25.08,"l":24.76,"c":25,"v":597525},{"d":"2019-03-28","o":24.24,"h":24.4,"l":24.16,"c":24.32,"v":914150},{"d":"2019-03-29","o":24.32,"h":24.4,"l":24.16,"c":24.36,"v":464175},{"d":"2019-04-01","o":24.4,"h":24.56,"l":24.24,"c":24.56,"v":393775},{"d":"2019-04-02","o":24.56,"h":24.56,"l":24.32,"c":24.4,"v":389575},{"d":"2019-04-03","o":24.44,"h":24.52,"l":24.32,"c":24.44,"v":452200},{"d":"2019-04-04","o":24.48,"h":24.52,"l":24.36,"c":24.52,"v":259750},{"d":"2019-04-05","o":24.56,"h":24.6,"l":24.44,"c":24.56,"v":410550},{"d":"2019-04-08","o":24.6,"h":24.6,"l":24.44,"c":24.52,"v":405675},{"d":"2019-04-09","o":24.48,"h":24.52,"l":24.4,"c":24.44,"v":275925},{"d":"2019-04-10","o":24.44,"h":24.52,"l":24.36,"c":24.44,"v":417650},{"d":"2019-04-11","o":24.44,"h":24.44,"l":24.36,"c":24.4,"v":246875},{"d":"2019-04-12","o":24.44,"h":24.48,"l":24.32,"c":24.4,"v":140600},{"d":"2019-04-15","o":24.48,"h":24.52,"l":24.32,"c":24.44,"v":178150},{"d":"2019-04-16","o":24.44,"h":24.72,"l":24.4,"c":24.72,"v":267475},{"d":"2019-04-17","o":24.72,"h":24.72,"l":24.64,"c":24.72,"v":227050},{"d":"2019-04-18","o":24.76,"h":24.84,"l":24.68,"c":24.76,"v":249675},{"d":"2019-04-22","o":24.76,"h":24.88,"l":24.64,"c":24.8,"v":278725},{"d":"2019-04-23","o":24.88,"h":25.12,"l":24.84,"c":25.04,"v":353650},{"d":"2019-04-24","o":25,"h":25.2,"l":24.96,"c":25.16,"v":252000},{"d":"2019-04-25","o":25.2,"h":25.2,"l":24.8,"c":24.96,"v":286175},{"d":"2019-04-26","o":25,"h":25.36,"l":24.96,"c":25.24,"v":321725},{"d":"2019-04-29","o":25.24,"h":25.28,"l":25.04,"c":25.08,"v":192225},{"d":"2019-04-30","o":25.12,"h":25.2,"l":24.92,"c":25.2,"v":312075},{"d":"2019-05-01","o":25.24,"h":25.32,"l":24.92,"c":24.96,"v":473725},{"d":"2019-05-02","o":25.04,"h":25.08,"l":24.8,"c":24.96,"v":306750},{"d":"2019-05-03","o":24.96,"h":25.16,"l":24.92,"c":25.12,"v":284825},{"d":"2019-05-06","o":25.08,"h":25.28,"l":25.08,"c":25.2,"v":321775},{"d":"2019-05-07","o":25.28,"h":25.32,"l":24.84,"c":25.08,"v":677125},{"d":"2019-05-08","o":25.12,"h":25.2,"l":24.92,"c":24.96,"v":676050},{"d":"2019-05-09","o":24,"h":24.28,"l":23.76,"c":24.12,"v":4658875},{"d":"2019-05-10","o":24.08,"h":24.28,"l":24.08,"c":24.28,"v":1093625},{"d":"2019-05-13","o":24.2,"h":24.32,"l":24.12,"c":24.16,"v":625875},{"d":"2019-05-14","o":24.24,"h":24.28,"l":24.16,"c":24.24,"v":549650},{"d":"2019-05-15","o":24.24,"h":24.32,"l":24.12,"c":24.24,"v":542150},{"d":"2019-05-16","o":24.24,"h":24.32,"l":24.2,"c":24.28,"v":385650},{"d":"2019-05-17","o":24.28,"h":24.28,"l":24.12,"c":24.2,"v":733275},{"d":"2019-05-20","o":24.32,"h":24.32,"l":24.2,"c":24.24,"v":321750},{"d":"2019-05-21","o":24.32,"h":24.52,"l":24.2,"c":24.4,"v":800550},{"d":"2019-05-22","o":24.44,"h":24.52,"l":24.32,"c":24.44,"v":461725},{"d":"2019-05-23","o":24.4,"h":24.6,"l":24.36,"c":24.48,"v":414150},{"d":"2019-05-24","o":24.56,"h":24.76,"l":24.52,"c":24.72,"v":302925},{"d":"2019-05-28","o":24.8,"h":24.8,"l":24.56,"c":24.64,"v":423300},{"d":"2019-05-29","o":24.6,"h":24.64,"l":24.44,"c":24.6,"v":377450},{"d":"2019-05-30","o":24.6,"h":24.72,"l":24.36,"c":24.4,"v":320025},{"d":"2019-05-31","o":24.36,"h":24.36,"l":24.04,"c":24.16,"v":582725},{"d":"2019-06-03","o":24.2,"h":24.6,"l":24.2,"c":24.56,"v":421625},{"d":"2019-06-04","o":24.76,"h":24.8,"l":24.48,"c":24.72,"v":375375},{"d":"2019-06-05","o":24.8,"h":24.84,"l":24.52,"c":24.6,"v":247275},{"d":"2019-06-06","o":24.68,"h":24.76,"l":24.56,"c":24.72,"v":353900},{"d":"2019-06-07","o":24.76,"h":24.8,"l":24.48,"c":24.68,"v":323825},{"d":"2019-06-10","o":24.76,"h":24.76,"l":24.48,"c":24.64,"v":361775},{"d":"2019-06-11","o":24.68,"h":24.76,"l":24.48,"c":24.68,"v":329500},{"d":"2019-06-12","o":24.76,"h":25,"l":24.72,"c":25,"v":621575},{"d":"2019-06-13","o":25.12,"h":25.16,"l":24.92,"c":25.08,"v":457900},{"d":"2019-06-14","o":25.08,"h":25.2,"l":25.04,"c":25.08,"v":470525},{"d":"2019-06-17","o":25.2,"h":25.36,"l":25.08,"c":25.16,"v":651300},{"d":"2019-06-18","o":25.36,"h":25.36,"l":25.04,"c":25.24,"v":451025},{"d":"2019-06-19","o":25.32,"h":25.56,"l":25.24,"c":25.56,"v":552200},{"d":"2019-06-20","o":25.6,"h":25.76,"l":25.52,"c":25.72,"v":645050},{"d":"2019-06-21","o":24.88,"h":24.96,"l":24.64,"c":24.68,"v":1012425},{"d":"2019-06-24","o":24.8,"h":24.84,"l":24.64,"c":24.68,"v":421750},{"d":"2019-06-25","o":24.72,"h":24.72,"l":24.52,"c":24.52,"v":315175},{"d":"2019-06-26","o":24.6,"h":24.72,"l":24.44,"c":24.48,"v":484625},{"d":"2019-06-27","o":24.56,"h":24.64,"l":24.48,"c":24.64,"v":335275},{"d":"2019-06-28","o":24.64,"h":24.96,"l":24.64,"c":24.8,"v":1839000},{"d":"2019-07-01","o":24.92,"h":24.96,"l":24.64,"c":24.72,"v":449075},{"d":"2019-07-02","o":24.72,"h":24.84,"l":24.4,"c":24.48,"v":451400},{"d":"2019-07-03","o":24.6,"h":24.8,"l":24.56,"c":24.68,"v":238700},{"d":"2019-07-05","o":24.72,"h":24.92,"l":24.64,"c":24.92,"v":293800},{"d":"2019-07-08","o":24.92,"h":25,"l":24.64,"c":24.72,"v":478300},{"d":"2019-07-09","o":24.56,"h":24.68,"l":24.44,"c":24.64,"v":421775},{"d":"2019-07-10","o":24.72,"h":24.88,"l":24.64,"c":24.76,"v":469675},{"d":"2019-07-11","o":24.88,"h":24.88,"l":24.72,"c":24.84,"v":300300},{"d":"2019-07-12","o":24.88,"h":25.08,"l":24.88,"c":24.92,"v":365975},{"d":"2019-07-15","o":25,"h":25.04,"l":24.92,"c":24.96,"v":298475},{"d":"2019-07-16","o":24.96,"h":25.16,"l":24.92,"c":25.08,"v":362475},{"d":"2019-07-17","o":25.04,"h":25.08,"l":24.84,"c":25.04,"v":313700},{"d":"2019-07-18","o":24.4,"h":24.4,"l":24.12,"c":24.36,"v":6530850},{"d":"2019-07-19","o":24.28,"h":24.44,"l":24.28,"c":24.32,"v":1399975},{"d":"2019-07-22","o":24.4,"h":24.44,"l":24.32,"c":24.36,"v":1009475},{"d":"2019-07-23","o":24.44,"h":24.44,"l":24.36,"c":24.36,"v":886300},{"d":"2019-07-24","o":24.36,"h":24.52,"l":24.32,"c":24.52,"v":978100},{"d":"2019-07-25","o":24.6,"h":24.6,"l":24.36,"c":24.48,"v":768550},{"d":"2019-07-26","o":24.52,"h":24.56,"l":24.44,"c":24.44,"v":866625},{"d":"2019-07-29","o":24.48,"h":24.56,"l":24.36,"c":24.4,"v":596575},{"d":"2019-07-30","o":24.32,"h":24.44,"l":24.2,"c":24.4,"v":840300},{"d":"2019-07-31","o":24.44,"h":24.48,"l":24.24,"c":24.44,"v":932700},{"d":"2019-08-01","o":24.36,"h":24.48,"l":24.2,"c":24.36,"v":1011050},{"d":"2019-08-02","o":24.28,"h":24.32,"l":24.2,"c":24.2,"v":551400},{"d":"2019-08-05","o":24.2,"h":24.24,"l":23.52,"c":23.76,"v":1494525},{"d":"2019-08-06","o":23.8,"h":24.48,"l":23.8,"c":24.4,"v":997700},{"d":"2019-08-07","o":24.32,"h":24.76,"l":24.24,"c":24.76,"v":1117075},{"d":"2019-08-08","o":24.72,"h":25.04,"l":24.64,"c":24.96,"v":806050},{"d":"2019-08-09","o":24.96,"h":25.08,"l":24.76,"c":25.04,"v":545725},{"d":"2019-08-12","o":25,"h":25.04,"l":24.72,"c":24.84,"v":423425},{"d":"2019-08-13","o":24.92,"h":25.12,"l":24.84,"c":25,"v":742950},{"d":"2019-08-14","o":24.88,"h":24.92,"l":24.52,"c":24.64,"v":713150},{"d":"2019-08-15","o":24.6,"h":24.84,"l":24.52,"c":24.64,"v":498550},{"d":"2019-08-16","o":24.76,"h":25.04,"l":24.76,"c":24.96,"v":474975},{"d":"2019-08-19","o":25.04,"h":25.2,"l":24.84,"c":24.92,"v":581850},{"d":"2019-08-20","o":24.8,"h":24.92,"l":24.72,"c":24.8,"v":435725},{"d":"2019-08-21","o":24.92,"h":25,"l":24.84,"c":24.88,"v":411475},{"d":"2019-08-22","o":24.96,"h":25,"l":24.84,"c":24.84,"v":309275},{"d":"2019-08-23","o":24.84,"h":25,"l":24.68,"c":24.76,"v":508850},{"d":"2019-08-26","o":24.88,"h":25,"l":24.8,"c":24.88,"v":309225},{"d":"2019-08-27","o":25,"h":25,"l":24.6,"c":24.64,"v":472750},{"d":"2019-08-28","o":24.6,"h":24.76,"l":24.52,"c":24.64,"v":356050},{"d":"2019-08-29","o":24.8,"h":24.84,"l":24.56,"c":24.68,"v":316375},{"d":"2019-08-30","o":24.72,"h":24.76,"l":24.56,"c":24.6,"v":394275},{"d":"2019-09-03","o":24.68,"h":24.72,"l":24.4,"c":24.64,"v":444000},{"d":"2019-09-04","o":24.68,"h":24.88,"l":24.64,"c":24.84,"v":445575},{"d":"2019-09-05","o":24.96,"h":25.08,"l":24.8,"c":24.88,"v":593825},{"d":"2019-09-06","o":24.96,"h":25,"l":24.84,"c":24.92,"v":217700},{"d":"2019-09-09","o":25,"h":25.12,"l":24.96,"c":25.08,"v":637150},{"d":"2019-09-10","o":25.16,"h":25.28,"l":25,"c":25.12,"v":799325},{"d":"2019-09-11","o":24.36,"h":24.48,"l":24.28,"c":24.32,"v":9328200},{"d":"2019-09-12","o":24.36,"h":24.68,"l":24.36,"c":24.56,"v":1936875},{"d":"2019-09-13","o":24.64,"h":24.8,"l":24.52,"c":24.72,"v":1276875},{"d":"2019-09-16","o":24.84,"h":24.84,"l":24.52,"c":24.52,"v":1247500},{"d":"2019-09-17","o":24.72,"h":24.72,"l":24.44,"c":24.52,"v":1763425},{"d":"2019-09-18","o":24.08,"h":24.12,"l":23.76,"c":23.96,"v":1483725},{"d":"2019-09-19","o":24.16,"h":24.2,"l":24,"c":24,"v":725175},{"d":"2019-09-20","o":24,"h":24.08,"l":23.84,"c":23.96,"v":1833600},{"d":"2019-09-23","o":24.04,"h":24.36,"l":24,"c":24.32,"v":820800},{"d":"2019-09-24","o":24.36,"h":24.44,"l":24.04,"c":24.16,"v":878050},{"d":"2019-09-25","o":24.2,"h":24.48,"l":24.2,"c":24.48,"v":748525},{"d":"2019-09-26","o":24.44,"h":24.6,"l":24.4,"c":24.52,"v":605675},{"d":"2019-09-27","o":24.52,"h":24.6,"l":24.24,"c":24.32,"v":1736475},{"d":"2019-09-30","o":24.48,"h":24.48,"l":24.24,"c":24.36,"v":616975},{"d":"2019-10-01","o":24.32,"h":24.4,"l":24,"c":24.2,"v":634050},{"d":"2019-10-02","o":24.16,"h":24.2,"l":23.92,"c":24.12,"v":610725},{"d":"2019-10-03","o":24,"h":24.12,"l":23.88,"c":24.12,"v":535875},{"d":"2019-10-04","o":24.12,"h":24.2,"l":24.04,"c":24.2,"v":301825},{"d":"2019-10-07","o":24.12,"h":24.28,"l":24.12,"c":24.24,"v":414875},{"d":"2019-10-08","o":24.2,"h":24.2,"l":24.04,"c":24.08,"v":393200},{"d":"2019-10-09","o":24.16,"h":24.2,"l":24.04,"c":24.16,"v":402025},{"d":"2019-10-10","o":24.16,"h":24.28,"l":24.12,"c":24.2,"v":384600},{"d":"2019-10-11","o":24.28,"h":24.4,"l":24.24,"c":24.32,"v":420425},{"d":"2019-10-14","o":24.32,"h":24.44,"l":24.24,"c":24.44,"v":315675},{"d":"2019-10-15","o":24.48,"h":24.68,"l":24.4,"c":24.56,"v":547400},{"d":"2019-10-16","o":24.6,"h":24.64,"l":24.48,"c":24.64,"v":369200},{"d":"2019-10-17","o":24.6,"h":24.68,"l":24.56,"c":24.68,"v":403950},{"d":"2019-10-18","o":24.68,"h":24.76,"l":24.64,"c":24.76,"v":440550},{"d":"2019-10-21","o":24.8,"h":24.92,"l":24.76,"c":24.8,"v":467975},{"d":"2019-10-22","o":24.8,"h":24.92,"l":24.76,"c":24.88,"v":441425},{"d":"2019-10-23","o":24.92,"h":24.96,"l":24.8,"c":24.92,"v":669425},{"d":"2019-10-24","o":24.92,"h":24.92,"l":24.68,"c":24.72,"v":459750},{"d":"2019-10-25","o":24.84,"h":24.84,"l":24.64,"c":24.64,"v":454900},{"d":"2019-10-28","o":24.68,"h":24.84,"l":24.68,"c":24.8,"v":629275},{"d":"2019-10-29","o":24.8,"h":24.88,"l":24.68,"c":24.84,"v":596875},{"d":"2019-10-30","o":24.84,"h":24.96,"l":24.76,"c":24.96,"v":393950},{"d":"2019-10-31","o":24.96,"h":25.04,"l":24.8,"c":25.04,"v":800075},{"d":"2019-11-01","o":25.04,"h":25.12,"l":24.88,"c":24.96,"v":429700},{"d":"2019-11-04","o":24.96,"h":24.96,"l":24.8,"c":24.92,"v":886300},{"d":"2019-11-05","o":24.96,"h":24.96,"l":24.6,"c":24.6,"v":715300},{"d":"2019-11-06","o":24.64,"h":24.72,"l":24.4,"c":24.64,"v":695325},{"d":"2019-11-07","o":24.64,"h":24.72,"l":24.52,"c":24.6,"v":546700},{"d":"2019-11-08","o":24.6,"h":24.8,"l":24.6,"c":24.72,"v":401150},{"d":"2019-11-11","o":24.76,"h":24.8,"l":24.68,"c":24.8,"v":441900},{"d":"2019-11-12","o":24.8,"h":24.92,"l":24.76,"c":24.88,"v":398350},{"d":"2019-11-13","o":24.88,"h":24.96,"l":24.8,"c":24.96,"v":283475},{"d":"2019-11-14","o":24.96,"h":25,"l":24.8,"c":24.84,"v":388725},{"d":"2019-11-15","o":24.88,"h":24.92,"l":24.84,"c":24.92,"v":325900},{"d":"2019-11-18","o":24.96,"h":25,"l":24.88,"c":24.92,"v":484925},{"d":"2019-11-19","o":24.96,"h":25.08,"l":24.92,"c":25,"v":697575},{"d":"2019-11-20","o":24.36,"h":24.56,"l":24.24,"c":24.56,"v":8252800},{"d":"2019-11-21","o":24.64,"h":24.68,"l":24.2,"c":24.28,"v":1860900},{"d":"2019-11-22","o":24.36,"h":24.4,"l":24.28,"c":24.36,"v":722175},{"d":"2019-11-25","o":24.4,"h":24.52,"l":24.36,"c":24.52,"v":882900},{"d":"2019-11-26","o":24.56,"h":24.6,"l":24.36,"c":24.52,"v":978950},{"d":"2019-11-27","o":24.6,"h":24.92,"l":24.48,"c":24.8,"v":1048325},{"d":"2019-11-29","o":24.88,"h":25,"l":24.8,"c":24.92,"v":771725},{"d":"2019-12-02","o":25,"h":25,"l":24.88,"c":24.96,"v":1059250},{"d":"2019-12-03","o":24.88,"h":24.96,"l":24.84,"c":24.92,"v":615275},{"d":"2019-12-04","o":24.96,"h":25.08,"l":24.92,"c":25.04,"v":913025},{"d":"2019-12-05","o":25.04,"h":25.08,"l":24.92,"c":24.96,"v":776000},{"d":"2019-12-06","o":25.08,"h":25.16,"l":25,"c":25.04,"v":764000},{"d":"2019-12-09","o":25.12,"h":25.16,"l":25.08,"c":25.12,"v":762825},{"d":"2019-12-10","o":25.16,"h":25.16,"l":25.04,"c":25.04,"v":683925},{"d":"2019-12-11","o":25.12,"h":25.2,"l":25,"c":25.2,"v":685175},{"d":"2019-12-12","o":25.2,"h":25.4,"l":25.16,"c":25.2,"v":764500},{"d":"2019-12-13","o":25.28,"h":25.4,"l":25.2,"c":25.4,"v":659525},{"d":"2019-12-16","o":25.36,"h":25.56,"l":25.36,"c":25.52,"v":1059350},{"d":"2019-12-17","o":25.56,"h":25.76,"l":25.52,"c":25.72,"v":1200300},{"d":"2019-12-18","o":25.76,"h":25.88,"l":25.64,"c":25.76,"v":1685750},{"d":"2019-12-19","o":24.96,"h":25,"l":24.8,"c":24.88,"v":1048225},{"d":"2019-12-20","o":24.92,"h":25.12,"l":24.84,"c":25.04,"v":3398850},{"d":"2019-12-23","o":25,"h":25.04,"l":24.8,"c":24.8,"v":899550},{"d":"2019-12-24","o":24.92,"h":24.96,"l":24.84,"c":24.96,"v":272850},{"d":"2019-12-26","o":24.96,"h":25.12,"l":24.88,"c":25.08,"v":463350},{"d":"2019-12-27","o":25.12,"h":25.16,"l":25,"c":25.04,"v":485325},{"d":"2019-12-30","o":25.08,"h":25.08,"l":24.88,"c":24.88,"v":487800},{"d":"2019-12-31","o":24.88,"h":25.04,"l":24.88,"c":24.92,"v":450100},{"d":"2020-01-02","o":24.92,"h":24.96,"l":24.68,"c":24.88,"v":877275},{"d":"2020-01-03","o":24.92,"h":25.08,"l":24.76,"c":24.8,"v":1132325},{"d":"2020-01-06","o":24.72,"h":24.92,"l":24.72,"c":24.8,"v":695050},{"d":"2020-01-07","o":24.88,"h":25.12,"l":24.88,"c":25,"v":1384225},{"d":"2020-01-08","o":24.4,"h":24.8,"l":24.36,"c":24.72,"v":12167900},{"d":"2020-01-09","o":24.72,"h":25,"l":24.72,"c":24.92,"v":1766375},{"d":"2020-01-10","o":24.96,"h":25.04,"l":24.88,"c":25.04,"v":1339550},{"d":"2020-01-13","o":25.12,"h":25.2,"l":25,"c":25.2,"v":1204450},{"d":"2020-01-14","o":25.2,"h":25.2,"l":24.96,"c":25.12,"v":1253175},{"d":"2020-01-15","o":25.16,"h":25.2,"l":25.04,"c":25.08,"v":1183500},{"d":"2020-01-16","o":25.16,"h":25.28,"l":25.12,"c":25.24,"v":878775},{"d":"2020-01-17","o":25.28,"h":25.32,"l":25.12,"c":25.16,"v":739350},{"d":"2020-01-21","o":25.28,"h":25.36,"l":25.24,"c":25.36,"v":722925},{"d":"2020-01-22","o":25.36,"h":25.52,"l":25.28,"c":25.44,"v":1031150},{"d":"2020-01-23","o":25.44,"h":25.52,"l":25.4,"c":25.52,"v":1451600},{"d":"2020-01-24","o":25.52,"h":25.56,"l":25.16,"c":25.28,"v":1337800},{"d":"2020-01-27","o":25.4,"h":25.4,"l":25.08,"c":25.16,"v":729025},{"d":"2020-01-28","o":25.32,"h":25.48,"l":25.24,"c":25.44,"v":508250},{"d":"2020-01-29","o":25.44,"h":25.52,"l":25.36,"c":25.44,"v":841800},{"d":"2020-01-30","o":25.44,"h":25.52,"l":25.36,"c":25.44,"v":581875},{"d":"2020-01-31","o":25.48,"h":25.56,"l":25.32,"c":25.4,"v":935325},{"d":"2020-02-03","o":25.4,"h":25.48,"l":25.28,"c":25.4,"v":910950},{"d":"2020-02-04","o":25.48,"h":25.48,"l":25.28,"c":25.32,"v":753350},{"d":"2020-02-05","o":25.36,"h":25.48,"l":25.28,"c":25.44,"v":923125},{"d":"2020-02-06","o":25.52,"h":25.64,"l":25.4,"c":25.44,"v":915200},{"d":"2020-02-07","o":25.44,"h":25.48,"l":25.28,"c":25.36,"v":491025},{"d":"2020-02-10","o":25.36,"h":25.36,"l":25.12,"c":25.16,"v":835400},{"d":"2020-02-11","o":24.68,"h":24.88,"l":24.56,"c":24.72,"v":14234075},{"d":"2020-02-12","o":24.8,"h":24.96,"l":24.76,"c":24.88,"v":3186100},{"d":"2020-02-13","o":24.88,"h":25.16,"l":24.88,"c":25.12,"v":3921875},{"d":"2020-02-14","o":25.2,"h":25.2,"l":25,"c":25.16,"v":1088525},{"d":"2020-02-18","o":25.24,"h":25.4,"l":25.12,"c":25.4,"v":2097100},{"d":"2020-02-19","o":25.36,"h":25.44,"l":25.28,"c":25.36,"v":1068725},{"d":"2020-02-20","o":25.36,"h":25.36,"l":25.16,"c":25.28,"v":1106125},{"d":"2020-02-21","o":25.32,"h":25.32,"l":25.08,"c":25.08,"v":1096700},{"d":"2020-02-24","o":25,"h":25.04,"l":24.64,"c":24.8,"v":1918625},{"d":"2020-02-25","o":25,"h":25.08,"l":24.24,"c":24.56,"v":2426575},{"d":"2020-02-26","o":24.64,"h":24.88,"l":24.44,"c":24.44,"v":1856575},{"d":"2020-02-27","o":24.32,"h":24.36,"l":23.24,"c":23.52,"v":3676025},{"d":"2020-02-28","o":23.12,"h":23.32,"l":22.36,"c":22.8,"v":4860175},{"d":"2020-03-02","o":23.52,"h":24.24,"l":23.2,"c":24.2,"v":3621325},{"d":"2020-03-03","o":24.32,"h":24.56,"l":23.64,"c":24.04,"v":2795975},{"d":"2020-03-04","o":24.4,"h":24.6,"l":24.08,"c":24.44,"v":1501175},{"d":"2020-03-05","o":24.16,"h":24.24,"l":23.76,"c":24,"v":1226325},{"d":"2020-03-06","o":23.6,"h":23.76,"l":22.84,"c":23.52,"v":1968250},{"d":"2020-03-09","o":22.28,"h":22.48,"l":21.4,"c":21.48,"v":2901525},{"d":"2020-03-10","o":22.32,"h":22.56,"l":21.2,"c":22.32,"v":3160700},{"d":"2020-03-11","o":21.88,"h":21.92,"l":20.6,"c":20.84,"v":2409475},{"d":"2020-03-12","o":19.36,"h":19.4,"l":16.16,"c":16.44,"v":3113675},{"d":"2020-03-13","o":18.56,"h":18.68,"l":15.16,"c":16.88,"v":3888825},{"d":"2020-03-16","o":14.8,"h":15.16,"l":11.28,"c":11.28,"v":4494150},{"d":"2020-03-17","o":12.4,"h":12.56,"l":8,"c":8,"v":6676875},{"d":"2020-03-18","o":7.56,"h":7.64,"l":4.72,"c":6.04,"v":6682850},{"d":"2020-03-19","o":7,"h":8.08,"l":5.6,"c":7.64,"v":5295875},{"d":"2020-03-20","o":8.68,"h":9.96,"l":8.2,"c":8.68,"v":8603150},{"d":"2020-03-23","o":8.64,"h":8.84,"l":7.36,"c":7.56,"v":3141975},{"d":"2020-03-24","o":5.2,"h":5.24,"l":3.92,"c":4.08,"v":10126925},{"d":"2020-03-25","o":5.12,"h":5.8,"l":4.44,"c":4.88,"v":6829200},{"d":"2020-03-26","o":6,"h":8.88,"l":6,"c":7.24,"v":15037925},{"d":"2020-03-27","o":8.32,"h":8.64,"l":7.28,"c":7.64,"v":6935400},{"d":"2020-03-30","o":7,"h":7.04,"l":5.88,"c":6.4,"v":4243975},{"d":"2020-03-31","o":6.44,"h":6.52,"l":6.04,"c":6.2,"v":2523825},{"d":"2020-04-01","o":5.72,"h":5.8,"l":5.04,"c":5.16,"v":3304375},{"d":"2020-04-02","o":5.2,"h":5.4,"l":4.4,"c":4.56,"v":2923350},{"d":"2020-04-03","o":4.8,"h":4.92,"l":4.04,"c":4.32,"v":3433600},{"d":"2020-04-06","o":5,"h":5.4,"l":4.32,"c":4.84,"v":4111750},{"d":"2020-04-07","o":5.56,"h":6,"l":5,"c":5.36,"v":5347250},{"d":"2020-04-08","o":7.52,"h":8.36,"l":6.8,"c":8,"v":11808200},{"d":"2020-04-09","o":10.64,"h":11.16,"l":8,"c":8.96,"v":14533700},{"d":"2020-04-13","o":9.56,"h":9.6,"l":8.04,"c":8.8,"v":5995450},{"d":"2020-04-14","o":9.08,"h":9.28,"l":8.4,"c":8.64,"v":4509825},{"d":"2020-04-15","o":8.16,"h":8.4,"l":8,"c":8.24,"v":3168850},{"d":"2020-04-16","o":8.24,"h":8.28,"l":7.48,"c":7.6,"v":3779700},{"d":"2020-04-17","o":8.24,"h":8.6,"l":7.88,"c":8.4,"v":3287350},{"d":"2020-04-20","o":8,"h":8.36,"l":7.84,"c":8.04,"v":2182075},{"d":"2020-04-21","o":7.76,"h":8.36,"l":7.72,"c":8.32,"v":2331800},{"d":"2020-04-22","o":8.48,"h":8.52,"l":7.92,"c":8.24,"v":2093350},{"d":"2020-04-23","o":8.04,"h":8.4,"l":8,"c":8.12,"v":1859900},{"d":"2020-04-24","o":8.04,"h":8.28,"l":7.64,"c":7.92,"v":2241675},{"d":"2020-04-27","o":8.12,"h":8.56,"l":7.92,"c":8.4,"v":2420600},{"d":"2020-04-28","o":8.6,"h":9,"l":8.2,"c":8.92,"v":2778000},{"d":"2020-04-29","o":9.2,"h":9.84,"l":9.08,"c":9.32,"v":3308675},{"d":"2020-04-30","o":9.12,"h":9.4,"l":8.6,"c":8.72,"v":2570750},{"d":"2020-05-01","o":8.44,"h":8.6,"l":8,"c":8.32,"v":2003550},{"d":"2020-05-04","o":8.12,"h":8.4,"l":7.76,"c":8.12,"v":2056925},{"d":"2020-05-05","o":8.36,"h":8.72,"l":8.12,"c":8.12,"v":2151800},{"d":"2020-05-06","o":8.24,"h":8.52,"l":7.8,"c":7.8,"v":2084150},{"d":"2020-05-07","o":7.96,"h":8.16,"l":7.8,"c":7.96,"v":1410975},{"d":"2020-05-08","o":8,"h":8.12,"l":7.8,"c":8,"v":1893725},{"d":"2020-05-11","o":7.96,"h":8,"l":7.6,"c":7.6,"v":2427800},{"d":"2020-05-12","o":7.68,"h":7.76,"l":7.24,"c":7.24,"v":2253550},{"d":"2020-05-13","o":7.28,"h":7.28,"l":6.2,"c":6.68,"v":3098025},{"d":"2020-05-14","o":6.44,"h":7.04,"l":6.04,"c":7.04,"v":2121825},{"d":"2020-05-15","o":6.8,"h":7,"l":6.6,"c":6.64,"v":2841375},{"d":"2020-05-18","o":6.96,"h":7.4,"l":6.84,"c":7.4,"v":2335950},{"d":"2020-05-19","o":7.28,"h":7.72,"l":7.04,"c":7.4,"v":1839225},{"d":"2020-05-20","o":7.52,"h":7.84,"l":7.52,"c":7.76,"v":1664825},{"d":"2020-05-21","o":7.72,"h":8.16,"l":7.68,"c":8.16,"v":2559425},{"d":"2020-05-22","o":7.64,"h":8.12,"l":7.6,"c":8.04,"v":2252425},{"d":"2020-05-26","o":8.2,"h":8.8,"l":8.2,"c":8.6,"v":3186850},{"d":"2020-05-27","o":8.92,"h":9.36,"l":8.56,"c":9.32,"v":3973075},{"d":"2020-05-28","o":9.4,"h":9.48,"l":8.8,"c":8.84,"v":2063100},{"d":"2020-05-29","o":8.6,"h":8.72,"l":8.24,"c":8.32,"v":2822875},{"d":"2020-06-01","o":8.32,"h":8.96,"l":8.24,"c":8.88,"v":2136175},{"d":"2020-06-02","o":9,"h":9.16,"l":8.48,"c":8.52,"v":2075950},{"d":"2020-06-03","o":8.76,"h":9.6,"l":8.64,"c":9.44,"v":3293400},{"d":"2020-06-04","o":9.52,"h":11.2,"l":9.32,"c":10.8,"v":3999950},{"d":"2020-06-05","o":12.8,"h":13.76,"l":11.24,"c":11.44,"v":6766025},{"d":"2020-06-08","o":12.4,"h":14.24,"l":12.2,"c":13.56,"v":5873900},{"d":"2020-06-09","o":13.68,"h":13.92,"l":12.16,"c":12.24,"v":3683650},{"d":"2020-06-10","o":12.36,"h":12.44,"l":10.64,"c":11.44,"v":3646000},{"d":"2020-06-11","o":9.6,"h":10.8,"l":9.2,"c":9.76,"v":3296475},{"d":"2020-06-12","o":11.24,"h":11.36,"l":10.4,"c":10.76,"v":2580675},{"d":"2020-06-15","o":10.04,"h":11.4,"l":9.8,"c":11.16,"v":2774000},{"d":"2020-06-16","o":12.48,"h":12.52,"l":11.04,"c":11.36,"v":2776775},{"d":"2020-06-17","o":11.28,"h":11.48,"l":11,"c":11.08,"v":1441975},{"d":"2020-06-18","o":10.88,"h":11.36,"l":10.8,"c":11.12,"v":1125675},{"d":"2020-06-19","o":11.2,"h":11.32,"l":10.52,"c":10.68,"v":3205375},{"d":"2020-06-22","o":10.48,"h":10.72,"l":10.28,"c":10.32,"v":1879975},{"d":"2020-06-23","o":10.4,"h":10.48,"l":10.24,"c":10.44,"v":1883625},{"d":"2020-06-24","o":10.24,"h":10.6,"l":9.68,"c":10.56,"v":2456925},{"d":"2020-06-25","o":10.04,"h":11,"l":9.96,"c":11,"v":1456950},{"d":"2020-06-26","o":10.72,"h":10.88,"l":10.04,"c":10.48,"v":2300975},{"d":"2020-06-29","o":10.48,"h":10.8,"l":10.16,"c":10.72,"v":1147675},{"d":"2020-06-30","o":10.36,"h":10.64,"l":10.24,"c":10.44,"v":868500},{"d":"2020-07-01","o":10.4,"h":10.92,"l":10.24,"c":10.32,"v":1102225},{"d":"2020-07-02","o":10.4,"h":10.52,"l":9.96,"c":9.96,"v":1071850},{"d":"2020-07-06","o":10.4,"h":10.4,"l":9.84,"c":10.12,"v":1058225},{"d":"2020-07-07","o":9.96,"h":10.08,"l":9.44,"c":9.52,"v":1618125},{"d":"2020-07-08","o":9.52,"h":9.92,"l":9.36,"c":9.88,"v":954975},{"d":"2020-07-09","o":9.72,"h":9.72,"l":9.16,"c":9.36,"v":1383425},{"d":"2020-07-10","o":9.2,"h":9.76,"l":9.04,"c":9.72,"v":1034100},{"d":"2020-07-13","o":9.76,"h":9.88,"l":9.32,"c":9.36,"v":1168200},{"d":"2020-07-14","o":9.32,"h":9.72,"l":9.2,"c":9.72,"v":694475},{"d":"2020-07-15","o":9.92,"h":10.36,"l":9.84,"c":10.28,"v":1245550},{"d":"2020-07-16","o":10.12,"h":10.44,"l":9.92,"c":10.16,"v":744100},{"d":"2020-07-17","o":10.12,"h":10.36,"l":10,"c":10.04,"v":608825},{"d":"2020-07-20","o":9.92,"h":10.04,"l":9.72,"c":9.88,"v":640275},{"d":"2020-07-21","o":9.88,"h":10.16,"l":9.84,"c":10.08,"v":1163950},{"d":"2020-07-22","o":9.96,"h":10.56,"l":9.92,"c":10.4,"v":1040225},{"d":"2020-07-23","o":10.24,"h":10.56,"l":10.16,"c":10.32,"v":698850},{"d":"2020-07-24","o":10.24,"h":10.44,"l":10,"c":10.04,"v":629625},{"d":"2020-07-27","o":10.08,"h":10.32,"l":9.84,"c":10.04,"v":647850},{"d":"2020-07-28","o":10.12,"h":10.56,"l":10.08,"c":10.44,"v":1152700},{"d":"2020-07-29","o":10.44,"h":10.88,"l":10.32,"c":10.88,"v":1113175},{"d":"2020-07-30","o":10.56,"h":10.84,"l":10.52,"c":10.52,"v":961250},{"d":"2020-07-31","o":10.64,"h":10.68,"l":10.12,"c":10.48,"v":968200},{"d":"2020-08-03","o":10.28,"h":10.36,"l":9.96,"c":10.2,"v":998600},{"d":"2020-08-04","o":10.2,"h":10.32,"l":10.08,"c":10.32,"v":588350},{"d":"2020-08-05","o":10.28,"h":10.68,"l":10.28,"c":10.68,"v":1037400},{"d":"2020-08-06","o":11.28,"h":11.64,"l":10.84,"c":10.84,"v":1543900},{"d":"2020-08-07","o":10.8,"h":11.12,"l":10.56,"c":11.08,"v":994350},{"d":"2020-08-10","o":11.08,"h":11.6,"l":11.04,"c":11.44,"v":1170925},{"d":"2020-08-11","o":11.76,"h":12,"l":11.4,"c":11.4,"v":1284175},{"d":"2020-08-12","o":11.6,"h":11.68,"l":11,"c":11.16,"v":653725},{"d":"2020-08-13","o":11.04,"h":11.4,"l":10.88,"c":10.92,"v":651525},{"d":"2020-08-14","o":10.96,"h":11.32,"l":10.8,"c":11.16,"v":497150},{"d":"2020-08-17","o":11.16,"h":11.24,"l":10.88,"c":11,"v":555700},{"d":"2020-08-18","o":11,"h":11.04,"l":10.72,"c":10.72,"v":591850},{"d":"2020-08-19","o":10.84,"h":10.92,"l":10.64,"c":10.68,"v":525650},{"d":"2020-08-20","o":10.64,"h":10.76,"l":10.52,"c":10.64,"v":423250},{"d":"2020-08-21","o":10.6,"h":10.64,"l":10.28,"c":10.32,"v":880275},{"d":"2020-08-24","o":10.32,"h":11.04,"l":10.12,"c":10.88,"v":963175},{"d":"2020-08-25","o":10.92,"h":11,"l":10.56,"c":10.84,"v":634150},{"d":"2020-08-26","o":10.88,"h":10.88,"l":10.68,"c":10.72,"v":733425},{"d":"2020-08-27","o":10.72,"h":11.08,"l":10.72,"c":10.92,"v":553075},{"d":"2020-08-28","o":11,"h":11.04,"l":10.84,"c":11.04,"v":397575},{"d":"2020-08-31","o":10.92,"h":10.92,"l":10.56,"c":10.56,"v":835725},{"d":"2020-09-01","o":10.48,"h":10.68,"l":10.32,"c":10.44,"v":666475},{"d":"2020-09-02","o":10.68,"h":10.68,"l":10.24,"c":10.44,"v":490600},{"d":"2020-09-03","o":10.44,"h":10.72,"l":10.2,"c":10.32,"v":843700},{"d":"2020-09-04","o":10.4,"h":10.44,"l":9.96,"c":10.36,"v":753925},{"d":"2020-09-08","o":10.2,"h":10.4,"l":10.16,"c":10.24,"v":622000},{"d":"2020-09-09","o":10.32,"h":10.32,"l":10.08,"c":10.16,"v":1115550},{"d":"2020-09-10","o":10.16,"h":10.24,"l":9.88,"c":9.88,"v":619725},{"d":"2020-09-11","o":9.96,"h":10,"l":9.6,"c":9.92,"v":844075},{"d":"2020-09-14","o":9.92,"h":10.4,"l":9.76,"c":10.36,"v":894400},{"d":"2020-09-15","o":10.76,"h":10.84,"l":10.44,"c":10.6,"v":729550},{"d":"2020-09-16","o":10.72,"h":11.28,"l":10.56,"c":11.08,"v":1657125},{"d":"2020-09-17","o":10.92,"h":11.12,"l":10.8,"c":10.96,"v":636925},{"d":"2020-09-18","o":11.04,"h":11.16,"l":10.72,"c":10.76,"v":1771600},{"d":"2020-09-21","o":11,"h":11,"l":10.48,"c":10.52,"v":1467400},{"d":"2020-09-22","o":10.64,"h":10.76,"l":10.52,"c":10.68,"v":642325},{"d":"2020-09-23","o":10.48,"h":10.68,"l":9.8,"c":9.84,"v":988100},{"d":"2020-09-24","o":9.96,"h":10.12,"l":9.64,"c":9.8,"v":700275},{"d":"2020-09-25","o":9.8,"h":10.12,"l":9.72,"c":10.08,"v":534200},{"d":"2020-09-28","o":10.16,"h":10.72,"l":10.16,"c":10.56,"v":938525},{"d":"2020-09-29","o":10.48,"h":10.52,"l":10.04,"c":10.36,"v":591725},{"d":"2020-09-30","o":10.4,"h":10.6,"l":10.12,"c":10.2,"v":943100},{"d":"2020-10-01","o":10.28,"h":10.36,"l":10.04,"c":10.28,"v":509775},{"d":"2020-10-02","o":10.08,"h":10.64,"l":10,"c":10.56,"v":578675},{"d":"2020-10-05","o":10.6,"h":10.64,"l":10.44,"c":10.48,"v":480275},{"d":"2020-10-06","o":10.56,"h":10.72,"l":10.36,"c":10.36,"v":943550},{"d":"2020-10-07","o":10.44,"h":10.52,"l":10.24,"c":10.44,"v":508675},{"d":"2020-10-08","o":10.48,"h":10.88,"l":10.44,"c":10.84,"v":1041900},{"d":"2020-10-09","o":10.84,"h":10.96,"l":10.68,"c":10.8,"v":552600},{"d":"2020-10-12","o":10.72,"h":10.76,"l":10.6,"c":10.68,"v":439175},{"d":"2020-10-13","o":10.6,"h":10.88,"l":10.56,"c":10.76,"v":1018325},{"d":"2020-10-14","o":10.8,"h":10.92,"l":10.6,"c":10.64,"v":559575},{"d":"2020-10-15","o":10.6,"h":10.68,"l":10.44,"c":10.64,"v":454125},{"d":"2020-10-16","o":10.52,"h":10.64,"l":10.44,"c":10.6,"v":455300},{"d":"2020-10-19","o":10.6,"h":10.64,"l":10.4,"c":10.4,"v":671250},{"d":"2020-10-20","o":10.48,"h":10.64,"l":10.4,"c":10.56,"v":712450},{"d":"2020-10-21","o":10.48,"h":10.52,"l":10.28,"c":10.36,"v":740750},{"d":"2020-10-22","o":10.4,"h":10.72,"l":10.36,"c":10.68,"v":585975},{"d":"2020-10-23","o":10.68,"h":11.16,"l":10.68,"c":11.12,"v":834950},{"d":"2020-10-26","o":11.16,"h":11.16,"l":10.56,"c":10.8,"v":830650},{"d":"2020-10-27","o":10.96,"h":11,"l":10.44,"c":10.6,"v":729575},{"d":"2020-10-28","o":10.48,"h":10.56,"l":10.08,"c":10.2,"v":919175},{"d":"2020-10-29","o":10.12,"h":10.4,"l":9.92,"c":10.36,"v":636000},{"d":"2020-10-30","o":10.2,"h":10.4,"l":10.04,"c":10.16,"v":779550},{"d":"2020-11-02","o":10.28,"h":10.6,"l":10.2,"c":10.6,"v":701075},{"d":"2020-11-03","o":10.6,"h":10.92,"l":10.6,"c":10.8,"v":746375},{"d":"2020-11-04","o":10.6,"h":10.84,"l":10.4,"c":10.76,"v":687000},{"d":"2020-11-05","o":10.76,"h":11.24,"l":10.72,"c":11.04,"v":1129350},{"d":"2020-11-06","o":11.4,"h":11.4,"l":10.76,"c":10.8,"v":679350},{"d":"2020-11-09","o":11.36,"h":11.76,"l":11.2,"c":11.52,"v":2396225},{"d":"2020-11-10","o":11.68,"h":12,"l":11.52,"c":11.96,"v":1815700},{"d":"2020-11-11","o":12.16,"h":12.2,"l":11.76,"c":11.92,"v":1142275},{"d":"2020-11-12","o":11.8,"h":11.84,"l":11.48,"c":11.6,"v":1094075},{"d":"2020-11-13","o":11.64,"h":11.92,"l":11.6,"c":11.88,"v":1119650},{"d":"2020-11-16","o":12.16,"h":12.72,"l":12.08,"c":12.6,"v":1537650},{"d":"2020-11-17","o":12.44,"h":13.24,"l":12.4,"c":13.08,"v":1214250},{"d":"2020-11-18","o":13.32,"h":13.96,"l":13.2,"c":13.24,"v":1484600},{"d":"2020-11-19","o":13.32,"h":13.32,"l":12.72,"c":13.2,"v":1045100},{"d":"2020-11-20","o":13.12,"h":13.44,"l":13.12,"c":13.44,"v":656250},{"d":"2020-11-23","o":13.6,"h":14.36,"l":13.56,"c":14.2,"v":1472050},{"d":"2020-11-24","o":14.32,"h":15.12,"l":14.32,"c":15.08,"v":1971350},{"d":"2020-11-25","o":15.16,"h":15.2,"l":14.56,"c":15.08,"v":1209975},{"d":"2020-11-27","o":15,"h":15.12,"l":14.64,"c":15.04,"v":705650},{"d":"2020-11-30","o":15,"h":15,"l":14,"c":14.08,"v":1580550},{"d":"2020-12-01","o":14.36,"h":14.64,"l":14.08,"c":14.16,"v":774100},{"d":"2020-12-02","o":14.12,"h":14.72,"l":14.08,"c":14.6,"v":823325},{"d":"2020-12-03","o":14.64,"h":15.16,"l":14.6,"c":14.96,"v":952575},{"d":"2020-12-04","o":15.16,"h":15.36,"l":14.96,"c":15.16,"v":814550},{"d":"2020-12-07","o":14.96,"h":15,"l":14.56,"c":14.88,"v":1013275},{"d":"2020-12-08","o":15.2,"h":15.48,"l":15.12,"c":15.36,"v":1032650},{"d":"2020-12-09","o":15.52,"h":15.52,"l":14.96,"c":15.16,"v":1376525},{"d":"2020-12-10","o":15.12,"h":15.28,"l":14.96,"c":15.2,"v":561875},{"d":"2020-12-11","o":15.08,"h":15.24,"l":14.96,"c":15,"v":543575},{"d":"2020-12-14","o":15.28,"h":15.36,"l":15.04,"c":15.04,"v":848275},{"d":"2020-12-15","o":15.24,"h":15.36,"l":14.96,"c":15.28,"v":1007000},{"d":"2020-12-16","o":15.12,"h":15.12,"l":14.76,"c":14.8,"v":687000},{"d":"2020-12-17","o":14.88,"h":14.96,"l":14.72,"c":14.8,"v":724550},{"d":"2020-12-18","o":14.8,"h":14.96,"l":14.24,"c":14.4,"v":1844475},{"d":"2020-12-21","o":14.16,"h":14.48,"l":14,"c":14.48,"v":700300},{"d":"2020-12-22","o":14.44,"h":14.44,"l":14.24,"c":14.32,"v":407800},{"d":"2020-12-23","o":14.32,"h":14.84,"l":14.2,"c":14.72,"v":1279425},{"d":"2020-12-24","o":14.8,"h":14.8,"l":14.48,"c":14.6,"v":293950},{"d":"2020-12-28","o":14.68,"h":15.04,"l":14.56,"c":14.6,"v":863575},{"d":"2020-12-29","o":14.72,"h":14.76,"l":14.44,"c":14.48,"v":539075},{"d":"2020-12-30","o":14.48,"h":14.88,"l":14.4,"c":14.64,"v":583225},{"d":"2020-12-31","o":14.6,"h":14.88,"l":14.6,"c":14.76,"v":720600},{"d":"2021-01-04","o":14.84,"h":14.84,"l":14.04,"c":14.4,"v":1605125},{"d":"2021-01-05","o":14.4,"h":14.56,"l":14.24,"c":14.36,"v":543475},{"d":"2021-01-06","o":14.48,"h":15.12,"l":14.4,"c":14.92,"v":1520225},{"d":"2021-01-07","o":15.2,"h":15.2,"l":14.6,"c":14.92,"v":606975},{"d":"2021-01-08","o":14.96,"h":14.96,"l":14.6,"c":14.88,"v":754650},{"d":"2021-01-11","o":14.6,"h":14.88,"l":14.52,"c":14.68,"v":501700},{"d":"2021-01-12","o":14.6,"h":14.8,"l":14.56,"c":14.72,"v":387850},{"d":"2021-01-13","o":14.8,"h":14.84,"l":14.64,"c":14.72,"v":384000},{"d":"2021-01-14","o":14.76,"h":15,"l":14.76,"c":14.92,"v":701875},{"d":"2021-01-15","o":14.8,"h":14.92,"l":14.68,"c":14.84,"v":818900},{"d":"2021-01-19","o":14.84,"h":15,"l":14.72,"c":15,"v":959075},{"d":"2021-01-20","o":14.92,"h":15.36,"l":14.92,"c":15.32,"v":795075},{"d":"2021-01-21","o":15.28,"h":15.76,"l":15.2,"c":15.64,"v":1067175},{"d":"2021-01-22","o":15.52,"h":15.76,"l":15.32,"c":15.76,"v":600250},{"d":"2021-01-25","o":16,"h":16.2,"l":15.72,"c":15.88,"v":1206100},{"d":"2021-01-26","o":16.08,"h":16.44,"l":15.76,"c":15.8,"v":1398550},{"d":"2021-01-27","o":15.56,"h":15.8,"l":15.08,"c":15.28,"v":1248425},{"d":"2021-01-28","o":15.24,"h":15.48,"l":15.12,"c":15.44,"v":944025},{"d":"2021-01-29","o":15.16,"h":15.48,"l":14.88,"c":14.92,"v":1091400},{"d":"2021-02-01","o":15.04,"h":15.4,"l":14.72,"c":15.4,"v":750225},{"d":"2021-02-02","o":15.4,"h":15.8,"l":15.4,"c":15.68,"v":707900},{"d":"2021-02-03","o":15.6,"h":15.76,"l":15.44,"c":15.56,"v":596300},{"d":"2021-02-04","o":15.68,"h":15.92,"l":15.52,"c":15.76,"v":625300},{"d":"2021-02-05","o":15.96,"h":16.2,"l":15.88,"c":15.96,"v":705300},{"d":"2021-02-08","o":16.12,"h":16.2,"l":15.92,"c":16.2,"v":543950},{"d":"2021-02-09","o":16.12,"h":16.16,"l":15.8,"c":15.88,"v":722750},{"d":"2021-02-10","o":16,"h":16.16,"l":15.92,"c":16,"v":710675},{"d":"2021-02-11","o":16.04,"h":16.16,"l":15.72,"c":16.08,"v":668025},{"d":"2021-02-12","o":15.92,"h":16.16,"l":15.76,"c":15.92,"v":890875},{"d":"2021-02-16","o":16,"h":16.32,"l":16,"c":16.24,"v":898800},{"d":"2021-02-17","o":16.2,"h":16.32,"l":15.88,"c":16.08,"v":507925},{"d":"2021-02-18","o":16.04,"h":16.08,"l":15.72,"c":15.8,"v":740550},{"d":"2021-02-19","o":15.92,"h":16.36,"l":15.92,"c":16.36,"v":603700},{"d":"2021-02-22","o":16.24,"h":16.68,"l":16.24,"c":16.64,"v":871225},{"d":"2021-02-23","o":16.56,"h":16.56,"l":16,"c":16.36,"v":788075},{"d":"2021-02-24","o":16.4,"h":17.24,"l":16.4,"c":17,"v":1394125},{"d":"2021-02-25","o":16.96,"h":17.72,"l":16.32,"c":16.4,"v":1319950},{"d":"2021-02-26","o":16.6,"h":17,"l":16.48,"c":16.68,"v":864925},{"d":"2021-03-01","o":16.88,"h":17.28,"l":16.84,"c":17,"v":854150},{"d":"2021-03-02","o":17.16,"h":17.16,"l":16.84,"c":17.16,"v":651725},{"d":"2021-03-03","o":17.16,"h":17.6,"l":17.08,"c":17.24,"v":1020550},{"d":"2021-03-04","o":17.28,"h":17.48,"l":16.6,"c":16.92,"v":1347725},{"d":"2021-03-05","o":17.08,"h":17.16,"l":16.08,"c":16.96,"v":1335175},{"d":"2021-03-08","o":17.12,"h":17.68,"l":17.04,"c":17.24,"v":1483350},{"d":"2021-03-09","o":17.48,"h":17.92,"l":17.08,"c":17.72,"v":977900},{"d":"2021-03-10","o":17.84,"h":18.32,"l":17.72,"c":18.12,"v":1151575},{"d":"2021-03-11","o":18.2,"h":18.72,"l":17.96,"c":18.44,"v":1205100},{"d":"2021-03-12","o":18.44,"h":18.92,"l":18.4,"c":18.72,"v":950250},{"d":"2021-03-15","o":19,"h":19.12,"l":18.32,"c":18.8,"v":1273225},{"d":"2021-03-16","o":18.76,"h":18.8,"l":18.44,"c":18.56,"v":838750},{"d":"2021-03-17","o":18.52,"h":18.88,"l":18.4,"c":18.8,"v":645800},{"d":"2021-03-18","o":18.72,"h":18.8,"l":18.08,"c":18.2,"v":850525},{"d":"2021-03-19","o":18.24,"h":18.76,"l":17.92,"c":18.72,"v":2173775},{"d":"2021-03-22","o":18.72,"h":18.8,"l":18.32,"c":18.64,"v":895150},{"d":"2021-03-23","o":18.52,"h":18.6,"l":18,"c":18.04,"v":953775},{"d":"2021-03-24","o":17.88,"h":18.44,"l":17.52,"c":17.56,"v":1055225},{"d":"2021-03-25","o":17.32,"h":17.92,"l":17.08,"c":17.72,"v":1091400},{"d":"2021-03-26","o":17.96,"h":18.04,"l":17.68,"c":17.96,"v":912975},{"d":"2021-03-29","o":18,"h":18.16,"l":17.6,"c":17.64,"v":820300},{"d":"2021-03-30","o":17.64,"h":18.12,"l":17.64,"c":18.04,"v":606825},{"d":"2021-03-31","o":18.12,"h":18.2,"l":17.88,"c":17.88,"v":863550},{"d":"2021-04-01","o":18,"h":18.28,"l":17.92,"c":18.28,"v":538750},{"d":"2021-04-05","o":18.28,"h":18.4,"l":18,"c":18.08,"v":1007675},{"d":"2021-04-06","o":18.08,"h":18.32,"l":18.08,"c":18.12,"v":614800},{"d":"2021-04-07","o":18.16,"h":18.16,"l":17.88,"c":18.04,"v":436700},{"d":"2021-04-08","o":18.04,"h":18.2,"l":17.88,"c":18.2,"v":501625},{"d":"2021-04-09","o":18.12,"h":18.2,"l":17.92,"c":17.96,"v":496825},{"d":"2021-04-12","o":17.96,"h":18.12,"l":17.92,"c":18.08,"v":548050},{"d":"2021-04-13","o":18.04,"h":18.2,"l":17.72,"c":18.08,"v":720125},{"d":"2021-04-14","o":18,"h":18.4,"l":18,"c":18.12,"v":718975},{"d":"2021-04-15","o":18.2,"h":18.24,"l":17.92,"c":18.12,"v":575050},{"d":"2021-04-16","o":18,"h":18.2,"l":17.88,"c":17.96,"v":758725},{"d":"2021-04-19","o":17.92,"h":17.96,"l":17.52,"c":17.68,"v":808225},{"d":"2021-04-20","o":17.68,"h":17.68,"l":17.2,"c":17.44,"v":1029600},{"d":"2021-04-21","o":17.32,"h":17.88,"l":17.12,"c":17.76,"v":495125},{"d":"2021-04-22","o":17.92,"h":18.32,"l":17.84,"c":17.84,"v":879375},{"d":"2021-04-23","o":17.88,"h":18.52,"l":17.8,"c":18.36,"v":927900},{"d":"2021-04-26","o":18.52,"h":18.68,"l":18.24,"c":18.32,"v":573650},{"d":"2021-04-27","o":18.36,"h":18.64,"l":18.28,"c":18.28,"v":521450},{"d":"2021-04-28","o":18.24,"h":18.56,"l":18.24,"c":18.52,"v":415525},{"d":"2021-04-29","o":18.56,"h":18.64,"l":18.2,"c":18.44,"v":534425},{"d":"2021-04-30","o":18.28,"h":18.48,"l":18.28,"c":18.36,"v":533350},{"d":"2021-05-03","o":18.48,"h":18.64,"l":18.44,"c":18.48,"v":791325},{"d":"2021-05-04","o":18.48,"h":18.52,"l":18.16,"c":18.2,"v":891825},{"d":"2021-05-05","o":18.28,"h":18.52,"l":18.04,"c":18.52,"v":582425},{"d":"2021-05-06","o":18.44,"h":18.44,"l":18,"c":18.36,"v":683475},{"d":"2021-05-07","o":18.2,"h":18.32,"l":17.88,"c":18.04,"v":1200050},{"d":"2021-05-10","o":18,"h":18.04,"l":17.6,"c":17.64,"v":947750},{"d":"2021-05-11","o":17.32,"h":17.52,"l":16.96,"c":17.4,"v":1006250},{"d":"2021-05-12","o":17.52,"h":17.68,"l":17.04,"c":17.12,"v":927825},{"d":"2021-05-13","o":17.2,"h":17.8,"l":17.2,"c":17.6,"v":669000},{"d":"2021-05-14","o":17.8,"h":18,"l":17.64,"c":17.96,"v":412050},{"d":"2021-05-17","o":17.68,"h":17.96,"l":17.52,"c":17.84,"v":727950},{"d":"2021-05-18","o":18.04,"h":18.08,"l":17.8,"c":17.8,"v":695825},{"d":"2021-05-19","o":17.76,"h":18.04,"l":17.44,"c":17.96,"v":974300},{"d":"2021-05-20","o":18,"h":18.24,"l":17.88,"c":18.2,"v":740550},{"d":"2021-05-21","o":18.28,"h":18.28,"l":17.96,"c":18,"v":704675},{"d":"2021-05-24","o":18.12,"h":18.16,"l":17.88,"c":18.04,"v":458175},{"d":"2021-05-25","o":18.16,"h":18.32,"l":17.8,"c":17.8,"v":542850},{"d":"2021-05-26","o":17.84,"h":18.12,"l":17.76,"c":18.08,"v":330575},{"d":"2021-05-27","o":18.12,"h":18.24,"l":17.88,"c":18.04,"v":657175},{"d":"2021-05-28","o":18.12,"h":18.12,"l":18,"c":18.08,"v":390125},{"d":"2021-06-01","o":18.12,"h":18.36,"l":18.12,"c":18.32,"v":853375},{"d":"2021-06-02","o":18.4,"h":18.48,"l":18.2,"c":18.24,"v":922425},{"d":"2021-06-03","o":18.24,"h":18.24,"l":18,"c":18.04,"v":530325},{"d":"2021-06-04","o":18.04,"h":18.32,"l":18,"c":18.32,"v":671075},{"d":"2021-06-07","o":18.28,"h":18.72,"l":18.28,"c":18.56,"v":1189525},{"d":"2021-06-08","o":18.68,"h":19.12,"l":18.52,"c":19.04,"v":1376500},{"d":"2021-06-09","o":19.12,"h":19.72,"l":19.08,"c":19.28,"v":1445500},{"d":"2021-06-10","o":19.52,"h":19.52,"l":19,"c":19,"v":722975},{"d":"2021-06-11","o":19.08,"h":19.08,"l":18.68,"c":18.96,"v":703325},{"d":"2021-06-14","o":18.96,"h":19.12,"l":18.76,"c":18.8,"v":720775},{"d":"2021-06-15","o":18.88,"h":19,"l":18.4,"c":18.56,"v":676850},{"d":"2021-06-16","o":18.64,"h":18.96,"l":18.6,"c":18.88,"v":714300},{"d":"2021-06-17","o":18.92,"h":19.12,"l":18.32,"c":18.56,"v":1422650},{"d":"2021-06-18","o":18.4,"h":18.56,"l":18,"c":18.48,"v":2200250},{"d":"2021-06-21","o":18.4,"h":18.84,"l":18.32,"c":18.84,"v":925200},{"d":"2021-06-22","o":18.8,"h":18.88,"l":18.52,"c":18.76,"v":626750},{"d":"2021-06-23","o":18.56,"h":18.56,"l":18.04,"c":18.08,"v":943100},{"d":"2021-06-24","o":18.2,"h":18.44,"l":18.08,"c":18.4,"v":764125},{"d":"2021-06-25","o":18.4,"h":18.52,"l":18.12,"c":18.16,"v":1682925},{"d":"2021-06-28","o":18.28,"h":18.28,"l":17.72,"c":17.84,"v":982650},{"d":"2021-06-29","o":17.84,"h":17.96,"l":17.64,"c":17.72,"v":674850},{"d":"2021-06-30","o":17.72,"h":17.96,"l":17.64,"c":17.88,"v":400425},{"d":"2021-07-01","o":17.96,"h":18.16,"l":17.84,"c":18.04,"v":364750},{"d":"2021-07-02","o":17.96,"h":18.04,"l":17.76,"c":17.84,"v":411175},{"d":"2021-07-06","o":17.84,"h":17.88,"l":17.44,"c":17.6,"v":695150},{"d":"2021-07-07","o":17.56,"h":17.68,"l":17.36,"c":17.56,"v":817900},{"d":"2021-07-08","o":17.16,"h":17.6,"l":16.92,"c":17.44,"v":1563450},{"d":"2021-07-09","o":17.6,"h":18.16,"l":17.56,"c":18.12,"v":850950},{"d":"2021-07-12","o":18.12,"h":18.24,"l":17.92,"c":18.2,"v":687925},{"d":"2021-07-13","o":18.08,"h":18.08,"l":17.4,"c":17.44,"v":637225},{"d":"2021-07-14","o":17.64,"h":17.72,"l":17.2,"c":17.32,"v":674875},{"d":"2021-07-15","o":17.2,"h":17.6,"l":17.12,"c":17.44,"v":855250},{"d":"2021-07-16","o":17.64,"h":17.68,"l":17.24,"c":17.36,"v":549925},{"d":"2021-07-19","o":17.12,"h":17.32,"l":16.68,"c":17.2,"v":1710675},{"d":"2021-07-20","o":17.28,"h":17.76,"l":17.12,"c":17.52,"v":781675},{"d":"2021-07-21","o":17.6,"h":18.08,"l":17.6,"c":17.92,"v":578350},{"d":"2021-07-22","o":18.08,"h":18.08,"l":17.4,"c":17.44,"v":637675},{"d":"2021-07-23","o":17.52,"h":17.6,"l":17.28,"c":17.32,"v":422325},{"d":"2021-07-26","o":17.4,"h":17.8,"l":17.36,"c":17.64,"v":739500},{"d":"2021-07-27","o":17.52,"h":17.64,"l":17.24,"c":17.52,"v":473700},{"d":"2021-07-28","o":17.48,"h":17.72,"l":17.32,"c":17.56,"v":362300},{"d":"2021-07-29","o":17.72,"h":18,"l":17.68,"c":17.84,"v":442325},{"d":"2021-07-30","o":17.8,"h":17.96,"l":17.4,"c":17.48,"v":609275},{"d":"2021-08-02","o":17.76,"h":17.92,"l":17.36,"c":17.4,"v":537650},{"d":"2021-08-03","o":17.4,"h":17.44,"l":17.04,"c":17.36,"v":573875},{"d":"2021-08-04","o":17.24,"h":17.36,"l":17.04,"c":17.04,"v":625675},{"d":"2021-08-05","o":17.04,"h":17.44,"l":17,"c":17.36,"v":435600},{"d":"2021-08-06","o":17.52,"h":17.72,"l":17.24,"c":17.28,"v":1015275},{"d":"2021-08-09","o":17.2,"h":17.32,"l":17.04,"c":17.08,"v":528700},{"d":"2021-08-10","o":17.28,"h":17.44,"l":17.12,"c":17.4,"v":531525},{"d":"2021-08-11","o":17.36,"h":17.36,"l":17.16,"c":17.28,"v":545000},{"d":"2021-08-12","o":17.28,"h":17.36,"l":17.12,"c":17.28,"v":491275},{"d":"2021-08-13","o":17.24,"h":17.44,"l":17.24,"c":17.28,"v":415100},{"d":"2021-08-16","o":17.28,"h":17.32,"l":17.04,"c":17.16,"v":358575},{"d":"2021-08-17","o":17.08,"h":17.2,"l":16.96,"c":17.12,"v":482400},{"d":"2021-08-18","o":17.12,"h":17.32,"l":17.04,"c":17.04,"v":395275},{"d":"2021-08-19","o":16.88,"h":17,"l":16.52,"c":16.8,"v":1454500},{"d":"2021-08-20","o":16.68,"h":17.16,"l":16.68,"c":17.12,"v":559575},{"d":"2021-08-23","o":17.16,"h":17.44,"l":17.16,"c":17.4,"v":477700},{"d":"2021-08-24","o":17.28,"h":17.64,"l":17.24,"c":17.52,"v":460075},{"d":"2021-08-25","o":17.48,"h":17.64,"l":17.32,"c":17.56,"v":626500},{"d":"2021-08-26","o":17.6,"h":17.6,"l":17.32,"c":17.32,"v":499350},{"d":"2021-08-27","o":17.36,"h":17.76,"l":17.36,"c":17.6,"v":656025},{"d":"2021-08-30","o":17.72,"h":17.72,"l":17.4,"c":17.4,"v":455525},{"d":"2021-08-31","o":17.4,"h":17.8,"l":17.4,"c":17.68,"v":587750},{"d":"2021-09-01","o":17.8,"h":17.88,"l":17.64,"c":17.76,"v":433700},{"d":"2021-09-02","o":17.76,"h":17.76,"l":17.6,"c":17.64,"v":352550},{"d":"2021-09-03","o":17.64,"h":17.64,"l":17.4,"c":17.52,"v":570075},{"d":"2021-09-07","o":17.56,"h":17.64,"l":17.24,"c":17.24,"v":411325},{"d":"2021-09-08","o":17.4,"h":17.4,"l":17.04,"c":17.28,"v":634825},{"d":"2021-09-09","o":17.24,"h":17.44,"l":17.16,"c":17.16,"v":421850},{"d":"2021-09-10","o":17.24,"h":17.24,"l":17,"c":17,"v":421725},{"d":"2021-09-13","o":17.08,"h":17.32,"l":17,"c":17.24,"v":389075},{"d":"2021-09-14","o":17.4,"h":17.4,"l":17.08,"c":17.12,"v":382150},{"d":"2021-09-15","o":17.16,"h":17.4,"l":17.08,"c":17.4,"v":400200},{"d":"2021-09-16","o":17.4,"h":17.44,"l":17.24,"c":17.24,"v":341850},{"d":"2021-09-17","o":17.28,"h":17.48,"l":17.2,"c":17.48,"v":1736700},{"d":"2021-09-20","o":17.32,"h":17.36,"l":17.04,"c":17.28,"v":973325},{"d":"2021-09-21","o":17.32,"h":17.48,"l":17.24,"c":17.36,"v":544225},{"d":"2021-09-22","o":17.08,"h":17.4,"l":17,"c":17.32,"v":662525},{"d":"2021-09-23","o":17.28,"h":17.44,"l":17.24,"c":17.32,"v":431975},{"d":"2021-09-24","o":17.24,"h":17.36,"l":17.16,"c":17.16,"v":578275},{"d":"2021-09-27","o":17.24,"h":17.44,"l":17.2,"c":17.28,"v":890925},{"d":"2021-09-28","o":17.32,"h":17.4,"l":17.12,"c":17.16,"v":926175},{"d":"2021-09-29","o":17.2,"h":17.36,"l":17.04,"c":17.36,"v":651925},{"d":"2021-09-30","o":17.36,"h":17.44,"l":17.04,"c":17.04,"v":524425},{"d":"2021-10-01","o":17.08,"h":17.4,"l":17,"c":17.24,"v":592325},{"d":"2021-10-04","o":17.28,"h":17.52,"l":17.2,"c":17.2,"v":460600},{"d":"2021-10-05","o":17.2,"h":17.48,"l":17.16,"c":17.36,"v":543300},{"d":"2021-10-06","o":17.2,"h":17.32,"l":17.04,"c":17.28,"v":353650},{"d":"2021-10-07","o":17.4,"h":17.52,"l":17.24,"c":17.32,"v":749325},{"d":"2021-10-08","o":17.36,"h":17.4,"l":17.24,"c":17.24,"v":206725},{"d":"2021-10-11","o":17.32,"h":17.44,"l":17.2,"c":17.2,"v":256475},{"d":"2021-10-12","o":17.24,"h":17.52,"l":17.2,"c":17.4,"v":658350},{"d":"2021-10-13","o":17.44,"h":17.44,"l":17.24,"c":17.44,"v":344300},{"d":"2021-10-14","o":17.44,"h":17.48,"l":17.32,"c":17.36,"v":453425},{"d":"2021-10-15","o":17.48,"h":17.56,"l":17.32,"c":17.32,"v":649775},{"d":"2021-10-18","o":17.36,"h":17.52,"l":17.28,"c":17.44,"v":561575},{"d":"2021-10-19","o":17.4,"h":17.48,"l":17.36,"c":17.4,"v":523200},{"d":"2021-10-20","o":17.4,"h":17.76,"l":17.4,"c":17.68,"v":924775},{"d":"2021-10-21","o":17.72,"h":17.92,"l":17.68,"c":17.8,"v":435725},{"d":"2021-10-22","o":17.8,"h":17.88,"l":17.68,"c":17.72,"v":429300},{"d":"2021-10-25","o":17.84,"h":17.96,"l":17.76,"c":17.92,"v":558325},{"d":"2021-10-26","o":17.88,"h":17.96,"l":17.6,"c":17.6,"v":562725},{"d":"2021-10-27","o":17.64,"h":17.64,"l":17.44,"c":17.44,"v":473950},{"d":"2021-10-28","o":17.48,"h":17.68,"l":17.44,"c":17.68,"v":327025},{"d":"2021-10-29","o":17.64,"h":17.72,"l":17.52,"c":17.56,"v":400575},{"d":"2021-11-01","o":17.64,"h":18,"l":17.64,"c":18,"v":586225},{"d":"2021-11-02","o":17.88,"h":17.88,"l":17.24,"c":17.32,"v":864250},{"d":"2021-11-03","o":17.32,"h":17.52,"l":17.04,"c":17.08,"v":845525},{"d":"2021-11-04","o":17.16,"h":17.4,"l":17.08,"c":17.16,"v":534025},{"d":"2021-11-05","o":17.28,"h":17.56,"l":17.28,"c":17.52,"v":625625},{"d":"2021-11-08","o":17.52,"h":17.6,"l":17.32,"c":17.44,"v":518750},{"d":"2021-11-09","o":17.32,"h":17.52,"l":17.28,"c":17.48,"v":561475},{"d":"2021-11-10","o":17.4,"h":17.52,"l":17.08,"c":17.08,"v":626750},{"d":"2021-11-11","o":17.2,"h":17.32,"l":17.12,"c":17.2,"v":264775},{"d":"2021-11-12","o":17.24,"h":17.28,"l":17.04,"c":17.08,"v":536525},{"d":"2021-11-15","o":17.12,"h":17.2,"l":16.8,"c":16.84,"v":661100},{"d":"2021-11-16","o":16.88,"h":16.88,"l":16.44,"c":16.44,"v":995725},{"d":"2021-11-17","o":16.52,"h":16.52,"l":15.96,"c":16.2,"v":1232475},{"d":"2021-11-18","o":16.2,"h":16.24,"l":15.84,"c":15.96,"v":935200},{"d":"2021-11-19","o":15.92,"h":15.92,"l":15.56,"c":15.56,"v":1849850},{"d":"2021-11-22","o":15.6,"h":15.88,"l":15.36,"c":15.76,"v":669200},{"d":"2021-11-23","o":15.76,"h":15.88,"l":15.6,"c":15.76,"v":603700},{"d":"2021-11-24","o":15.76,"h":15.92,"l":15.64,"c":15.8,"v":269250},{"d":"2021-11-26","o":15.44,"h":15.48,"l":15.04,"c":15.36,"v":603725},{"d":"2021-11-29","o":15.52,"h":15.68,"l":15.12,"c":15.28,"v":590750},{"d":"2021-11-30","o":15.04,"h":15.24,"l":14.72,"c":14.92,"v":1135350},{"d":"2021-12-01","o":15.12,"h":15.2,"l":14.6,"c":14.6,"v":944000},{"d":"2021-12-02","o":14.56,"h":15.24,"l":14.48,"c":15.12,"v":844300},{"d":"2021-12-03","o":15.16,"h":15.2,"l":14.84,"c":14.92,"v":881200},{"d":"2021-12-06","o":15.12,"h":15.56,"l":15,"c":15.4,"v":746150},{"d":"2021-12-07","o":15.52,"h":15.68,"l":15.44,"c":15.56,"v":609825},{"d":"2021-12-08","o":15.8,"h":15.96,"l":15.6,"c":15.8,"v":393550},{"d":"2021-12-09","o":15.64,"h":15.8,"l":15.6,"c":15.6,"v":350700},{"d":"2021-12-10","o":15.72,"h":15.72,"l":15.4,"c":15.4,"v":614450},{"d":"2021-12-13","o":15.6,"h":15.64,"l":15.16,"c":15.56,"v":1285325},{"d":"2021-12-14","o":15.56,"h":15.8,"l":15.2,"c":15.24,"v":681825},{"d":"2021-12-15","o":15.28,"h":15.48,"l":15,"c":15.48,"v":1003025},{"d":"2021-12-16","o":15.6,"h":15.68,"l":15.12,"c":15.16,"v":1166275},{"d":"2021-12-17","o":15.12,"h":15.2,"l":14.92,"c":14.96,"v":2696625},{"d":"2021-12-20","o":14.88,"h":14.92,"l":14.04,"c":14.44,"v":1708125},{"d":"2021-12-21","o":14.68,"h":15.48,"l":14.68,"c":15.4,"v":1389200},{"d":"2021-12-22","o":15.4,"h":15.56,"l":15.04,"c":15.44,"v":1064700},{"d":"2021-12-23","o":15.2,"h":15.32,"l":15.04,"c":15.24,"v":587525},{"d":"2021-12-27","o":15.2,"h":15.36,"l":15,"c":15.16,"v":645400},{"d":"2021-12-28","o":15.08,"h":15.32,"l":14.92,"c":15.08,"v":712450},{"d":"2021-12-29","o":15.16,"h":15.16,"l":14.96,"c":15.08,"v":481700},{"d":"2021-12-30","o":15.08,"h":15.2,"l":14.96,"c":14.96,"v":924275},{"d":"2021-12-31","o":14.88,"h":15,"l":14.76,"c":14.88,"v":856650},{"d":"2022-01-03","o":15,"h":15.48,"l":15,"c":15.28,"v":1882350},{"d":"2022-01-04","o":15.4,"h":15.56,"l":15.28,"c":15.36,"v":620375},{"d":"2022-01-05","o":15.36,"h":15.52,"l":15.12,"c":15.16,"v":470475},{"d":"2022-01-06","o":15.08,"h":15.32,"l":15,"c":15.12,"v":420525},{"d":"2022-01-07","o":15.08,"h":15.32,"l":15.08,"c":15.24,"v":427550},{"d":"2022-01-10","o":15.24,"h":15.28,"l":15.04,"c":15.28,"v":465475},{"d":"2022-01-11","o":15.4,"h":15.44,"l":15.12,"c":15.28,"v":376650},{"d":"2022-01-12","o":15.36,"h":15.44,"l":15.08,"c":15.28,"v":412100},{"d":"2022-01-13","o":15.28,"h":15.48,"l":15.2,"c":15.24,"v":300175},{"d":"2022-01-14","o":15.2,"h":15.2,"l":14.92,"c":15.12,"v":484050},{"d":"2022-01-18","o":15,"h":15.28,"l":14.92,"c":14.96,"v":499100},{"d":"2022-01-19","o":14.92,"h":15,"l":14.76,"c":14.8,"v":735275},{"d":"2022-01-20","o":14.8,"h":15,"l":14.52,"c":14.52,"v":811800},{"d":"2022-01-21","o":14.48,"h":14.76,"l":14.32,"c":14.36,"v":916400},{"d":"2022-01-24","o":14.2,"h":14.4,"l":13.68,"c":14.36,"v":1815375},{"d":"2022-01-25","o":14.32,"h":14.72,"l":14,"c":14.6,"v":1014675},{"d":"2022-01-26","o":14.8,"h":15.08,"l":14.4,"c":14.52,"v":881600},{"d":"2022-01-27","o":14.48,"h":14.84,"l":14.28,"c":14.36,"v":518650},{"d":"2022-01-28","o":14.32,"h":14.6,"l":14.04,"c":14.56,"v":649400},{"d":"2022-01-31","o":14.56,"h":15,"l":14.56,"c":15,"v":779575},{"d":"2022-02-01","o":15.08,"h":15.16,"l":14.68,"c":14.92,"v":857275},{"d":"2022-02-02","o":14.88,"h":14.92,"l":14.6,"c":14.8,"v":960575},{"d":"2022-02-03","o":14.72,"h":14.84,"l":14.6,"c":14.64,"v":631675},{"d":"2022-02-04","o":14.6,"h":14.68,"l":14.28,"c":14.52,"v":778950},{"d":"2022-02-07","o":14.56,"h":14.72,"l":14.48,"c":14.52,"v":400300},{"d":"2022-02-08","o":14.52,"h":14.8,"l":14.52,"c":14.72,"v":457350},{"d":"2022-02-09","o":14.72,"h":14.88,"l":14.64,"c":14.64,"v":366975},{"d":"2022-02-10","o":14.6,"h":14.8,"l":14.36,"c":14.36,"v":712075},{"d":"2022-02-11","o":14.36,"h":14.64,"l":14.2,"c":14.36,"v":622175},{"d":"2022-02-14","o":14.32,"h":14.52,"l":14.2,"c":14.32,"v":1033825},{"d":"2022-02-15","o":14.44,"h":14.56,"l":14.32,"c":14.52,"v":884475},{"d":"2022-02-16","o":14.52,"h":14.72,"l":14.48,"c":14.6,"v":532325},{"d":"2022-02-17","o":14.52,"h":14.56,"l":14.2,"c":14.32,"v":718950},{"d":"2022-02-18","o":14.24,"h":14.64,"l":14.2,"c":14.4,"v":771875},{"d":"2022-02-22","o":14.2,"h":14.32,"l":13.68,"c":13.88,"v":1680575},{"d":"2022-02-23","o":14.2,"h":14.2,"l":13.72,"c":13.72,"v":1023250},{"d":"2022-02-24","o":13.32,"h":14,"l":12.96,"c":13.96,"v":1200525},{"d":"2022-02-25","o":14,"h":14.24,"l":13.96,"c":14.04,"v":685375},{"d":"2022-02-28","o":14.04,"h":14.08,"l":13.76,"c":14.04,"v":939650},{"d":"2022-03-01","o":14.08,"h":14.2,"l":13.68,"c":13.96,"v":1143475},{"d":"2022-03-02","o":14,"h":14.36,"l":14,"c":14.36,"v":643425},{"d":"2022-03-03","o":14.36,"h":14.44,"l":14.24,"c":14.36,"v":523675},{"d":"2022-03-04","o":14.28,"h":14.36,"l":14.04,"c":14.32,"v":436900},{"d":"2022-03-07","o":14.32,"h":14.36,"l":14,"c":14.08,"v":1432400},{"d":"2022-03-08","o":14.04,"h":14.64,"l":14,"c":14.48,"v":1101575},{"d":"2022-03-09","o":14.52,"h":14.8,"l":14.52,"c":14.64,"v":1184975},{"d":"2022-03-10","o":14.4,"h":14.8,"l":14.28,"c":14.8,"v":644075},{"d":"2022-03-11","o":14.8,"h":14.92,"l":14.6,"c":14.72,"v":768500},{"d":"2022-03-14","o":14.68,"h":14.76,"l":14.44,"c":14.56,"v":617050},{"d":"2022-03-15","o":14.52,"h":14.76,"l":14.52,"c":14.68,"v":763375},{"d":"2022-03-16","o":14.76,"h":15,"l":14.6,"c":14.84,"v":830000},{"d":"2022-03-17","o":14.84,"h":14.92,"l":14.72,"c":14.84,"v":495125},{"d":"2022-03-18","o":14.88,"h":14.96,"l":14.68,"c":14.8,"v":1344575},{"d":"2022-03-21","o":14.92,"h":14.92,"l":14.6,"c":14.72,"v":1128300},{"d":"2022-03-22","o":14.92,"h":14.96,"l":14.76,"c":14.92,"v":1063975},{"d":"2022-03-23","o":14.48,"h":14.56,"l":14.16,"c":14.16,"v":1139300},{"d":"2022-03-24","o":14.16,"h":14.28,"l":14.04,"c":14.2,"v":544725},{"d":"2022-03-25","o":14.28,"h":14.52,"l":14.16,"c":14.48,"v":574075},{"d":"2022-03-28","o":14.52,"h":14.64,"l":14.44,"c":14.6,"v":858000},{"d":"2022-03-29","o":14.76,"h":14.88,"l":14.68,"c":14.8,"v":835275},{"d":"2022-03-30","o":14.84,"h":14.84,"l":14.6,"c":14.6,"v":1066000},{"d":"2022-03-31","o":14.56,"h":14.72,"l":14.52,"c":14.6,"v":632550},{"d":"2022-04-01","o":14.64,"h":14.76,"l":14.48,"c":14.6,"v":645900},{"d":"2022-04-04","o":14.68,"h":14.68,"l":14.28,"c":14.6,"v":853100},{"d":"2022-04-05","o":14.64,"h":14.76,"l":14.2,"c":14.2,"v":979100},{"d":"2022-04-06","o":14.08,"h":14.2,"l":13.8,"c":13.88,"v":1385400},{"d":"2022-04-07","o":13.96,"h":14.08,"l":13.52,"c":13.6,"v":1269175},{"d":"2022-04-08","o":13.64,"h":13.88,"l":13.52,"c":13.76,"v":944350},{"d":"2022-04-11","o":13.76,"h":14,"l":13.68,"c":13.8,"v":833375},{"d":"2022-04-12","o":13.8,"h":14.04,"l":13.72,"c":13.76,"v":1736325},{"d":"2022-04-13","o":13.76,"h":14.08,"l":13.64,"c":14,"v":1318575},{"d":"2022-04-14","o":14.08,"h":14.2,"l":13.92,"c":14,"v":455800},{"d":"2022-04-18","o":14,"h":14.04,"l":13.68,"c":13.76,"v":1106250},{"d":"2022-04-19","o":13.68,"h":13.84,"l":13.16,"c":13.16,"v":1895900},{"d":"2022-04-20","o":13.32,"h":13.48,"l":13.16,"c":13.2,"v":1166250},{"d":"2022-04-21","o":13.36,"h":13.56,"l":13.2,"c":13.2,"v":1162600},{"d":"2022-04-22","o":13.24,"h":13.24,"l":12.92,"c":12.96,"v":1066625},{"d":"2022-04-25","o":12.96,"h":13.04,"l":12.68,"c":13,"v":1401725},{"d":"2022-04-26","o":12.96,"h":13.04,"l":12.56,"c":12.56,"v":1282675},{"d":"2022-04-27","o":12.6,"h":12.8,"l":12.48,"c":12.72,"v":1150175},{"d":"2022-04-28","o":12.56,"h":13.32,"l":12.36,"c":13.2,"v":890325},{"d":"2022-04-29","o":13.2,"h":13.36,"l":12.84,"c":12.88,"v":884800},{"d":"2022-05-02","o":12.92,"h":13.08,"l":12.6,"c":12.84,"v":832450},{"d":"2022-05-03","o":12.88,"h":13.44,"l":12.88,"c":13.44,"v":1008700},{"d":"2022-05-04","o":12.52,"h":13.2,"l":12.52,"c":13.08,"v":1256825},{"d":"2022-05-05","o":12.92,"h":13,"l":12.56,"c":12.72,"v":828925},{"d":"2022-05-06","o":12.56,"h":12.88,"l":12.52,"c":12.6,"v":854500},{"d":"2022-05-09","o":12.44,"h":12.56,"l":11.92,"c":12.08,"v":1306075},{"d":"2022-05-10","o":12.28,"h":12.52,"l":11.84,"c":12.08,"v":976650},{"d":"2022-05-11","o":12.2,"h":12.32,"l":11.96,"c":12.04,"v":736125},{"d":"2022-05-12","o":12,"h":12,"l":11.44,"c":11.76,"v":1154425},{"d":"2022-05-13","o":11.84,"h":12.16,"l":11.72,"c":12.16,"v":1453675},{"d":"2022-05-16","o":12.2,"h":12.28,"l":12,"c":12,"v":692450},{"d":"2022-05-17","o":12.12,"h":12.32,"l":12.08,"c":12.24,"v":874225},{"d":"2022-05-18","o":12.12,"h":12.28,"l":11.88,"c":11.88,"v":933050},{"d":"2022-05-19","o":11.84,"h":11.96,"l":11.68,"c":11.68,"v":1064725},{"d":"2022-05-20","o":11.76,"h":11.76,"l":11.36,"c":11.56,"v":795475},{"d":"2022-05-23","o":11.6,"h":11.96,"l":11.6,"c":11.8,"v":674575},{"d":"2022-05-24","o":11.8,"h":12,"l":11.6,"c":11.96,"v":619350},{"d":"2022-05-25","o":11.96,"h":12.08,"l":11.8,"c":11.92,"v":660325},{"d":"2022-05-26","o":11.92,"h":12.12,"l":11.92,"c":12.08,"v":721475},{"d":"2022-05-27","o":12.04,"h":12.28,"l":12.04,"c":12.24,"v":520850},{"d":"2022-05-31","o":12.16,"h":12.24,"l":12,"c":12.12,"v":929050},{"d":"2022-06-01","o":12.16,"h":12.32,"l":11.92,"c":12.24,"v":1444100},{"d":"2022-06-02","o":12.28,"h":12.52,"l":12.2,"c":12.48,"v":542800},{"d":"2022-06-03","o":12.48,"h":12.6,"l":12.36,"c":12.44,"v":471600},{"d":"2022-06-06","o":12.44,"h":12.56,"l":12.4,"c":12.44,"v":738425},{"d":"2022-06-07","o":12.44,"h":12.72,"l":12.4,"c":12.68,"v":602150},{"d":"2022-06-08","o":12.6,"h":12.64,"l":12.2,"c":12.28,"v":726500},{"d":"2022-06-09","o":12.28,"h":12.44,"l":12.16,"c":12.16,"v":447600},{"d":"2022-06-10","o":12.12,"h":12.12,"l":11.8,"c":11.88,"v":698475},{"d":"2022-06-13","o":11.6,"h":11.68,"l":10.32,"c":10.36,"v":1577950},{"d":"2022-06-14","o":10.4,"h":10.44,"l":9.6,"c":9.76,"v":1642125},{"d":"2022-06-15","o":9.96,"h":10.04,"l":9.56,"c":9.88,"v":2028975},{"d":"2022-06-16","o":9.68,"h":9.68,"l":8.96,"c":9.08,"v":2543575},{"d":"2022-06-17","o":9.24,"h":9.52,"l":9,"c":9.44,"v":3497075},{"d":"2022-06-21","o":9.92,"h":10.28,"l":9.8,"c":10.08,"v":1530000},{"d":"2022-06-22","o":9.96,"h":10.56,"l":9.96,"c":10.32,"v":1440900},{"d":"2022-06-23","o":10.44,"h":10.68,"l":10.28,"c":10.64,"v":1558900},{"d":"2022-06-24","o":10.36,"h":11.12,"l":10.36,"c":11.08,"v":1806325},{"d":"2022-06-27","o":10.96,"h":11.28,"l":10.84,"c":10.92,"v":1370800},{"d":"2022-06-28","o":11,"h":11.2,"l":10.8,"c":10.84,"v":1164650},{"d":"2022-06-29","o":10.8,"h":10.96,"l":10.6,"c":10.84,"v":1261675},{"d":"2022-06-30","o":10.64,"h":11.2,"l":10.64,"c":11.04,"v":1265575},{"d":"2022-07-01","o":11.04,"h":11.4,"l":10.96,"c":11.36,"v":683700},{"d":"2022-07-05","o":11.28,"h":11.48,"l":10.96,"c":11.44,"v":1058125},{"d":"2022-07-06","o":11.4,"h":11.6,"l":10.96,"c":11.12,"v":1026250},{"d":"2022-07-07","o":11.2,"h":11.52,"l":11.2,"c":11.44,"v":796850},{"d":"2022-07-08","o":11.44,"h":11.48,"l":11.24,"c":11.4,"v":477450},{"d":"2022-07-11","o":11.36,"h":11.48,"l":11.12,"c":11.16,"v":490250},{"d":"2022-07-12","o":11.16,"h":11.4,"l":11.08,"c":11.2,"v":447950},{"d":"2022-07-13","o":11.24,"h":11.36,"l":11.04,"c":11.28,"v":525250},{"d":"2022-07-14","o":11.2,"h":11.2,"l":10.84,"c":10.96,"v":518875},{"d":"2022-07-15","o":11.2,"h":11.36,"l":10.84,"c":11.28,"v":590150},{"d":"2022-07-18","o":11.32,"h":11.36,"l":10.76,"c":10.92,"v":1027325},{"d":"2022-07-19","o":10.88,"h":11.52,"l":10.88,"c":11.44,"v":1110075},{"d":"2022-07-20","o":11.52,"h":11.6,"l":11.32,"c":11.48,"v":580175},{"d":"2022-07-21","o":11.52,"h":11.6,"l":11.2,"c":11.6,"v":533500},{"d":"2022-07-22","o":11.6,"h":11.84,"l":11.44,"c":11.6,"v":495900},{"d":"2022-07-25","o":11.76,"h":11.8,"l":11.6,"c":11.76,"v":670525},{"d":"2022-07-26","o":11.6,"h":11.84,"l":11.6,"c":11.64,"v":476675},{"d":"2022-07-27","o":11.72,"h":12.16,"l":11.68,"c":12.16,"v":485725},{"d":"2022-07-28","o":12.16,"h":12.68,"l":12.16,"c":12.68,"v":693775},{"d":"2022-07-29","o":12.72,"h":12.92,"l":12.52,"c":12.56,"v":900875},{"d":"2022-08-01","o":12.56,"h":12.84,"l":12.24,"c":12.76,"v":564650},{"d":"2022-08-02","o":12.64,"h":12.64,"l":12.4,"c":12.44,"v":623850},{"d":"2022-08-03","o":12.36,"h":12.64,"l":12.24,"c":12.48,"v":623475},{"d":"2022-08-04","o":12.4,"h":12.48,"l":11.84,"c":11.96,"v":960700},{"d":"2022-08-05","o":11.68,"h":11.96,"l":11.68,"c":11.84,"v":763075},{"d":"2022-08-08","o":12,"h":12.16,"l":11.88,"c":12.08,"v":529000},{"d":"2022-08-09","o":12,"h":12,"l":11.76,"c":11.84,"v":535000},{"d":"2022-08-10","o":12,"h":12.24,"l":12,"c":12.12,"v":665125},{"d":"2022-08-11","o":12.28,"h":12.36,"l":12,"c":12.08,"v":518875},{"d":"2022-08-12","o":12.08,"h":12.24,"l":12.04,"c":12.24,"v":496025},{"d":"2022-08-15","o":12.12,"h":12.28,"l":12.04,"c":12.24,"v":436700},{"d":"2022-08-16","o":12.2,"h":12.4,"l":12.08,"c":12.36,"v":454875},{"d":"2022-08-17","o":12.24,"h":12.28,"l":12,"c":12.2,"v":600975},{"d":"2022-08-18","o":12.16,"h":12.28,"l":12.08,"c":12.08,"v":586500},{"d":"2022-08-19","o":12,"h":12.08,"l":11.72,"c":11.76,"v":1585250},{"d":"2022-08-22","o":11.72,"h":11.72,"l":11.4,"c":11.44,"v":524325},{"d":"2022-08-23","o":11.44,"h":11.64,"l":11.44,"c":11.6,"v":456250},{"d":"2022-08-24","o":11.64,"h":11.72,"l":11.48,"c":11.6,"v":515675},{"d":"2022-08-25","o":11.68,"h":11.88,"l":11.6,"c":11.84,"v":387150},{"d":"2022-08-26","o":11.96,"h":11.96,"l":11.56,"c":11.6,"v":388925},{"d":"2022-08-29","o":11.52,"h":11.64,"l":11.44,"c":11.52,"v":320625},{"d":"2022-08-30","o":11.64,"h":11.68,"l":11.24,"c":11.24,"v":358200},{"d":"2022-08-31","o":11.36,"h":11.4,"l":11.12,"c":11.2,"v":519100},{"d":"2022-09-01","o":11.24,"h":11.32,"l":10.72,"c":10.96,"v":676825},{"d":"2022-09-02","o":11.08,"h":11.2,"l":10.92,"c":11.04,"v":733150},{"d":"2022-09-06","o":11.12,"h":11.12,"l":10.52,"c":10.72,"v":1163800},{"d":"2022-09-07","o":10.76,"h":11.08,"l":10.64,"c":11.08,"v":750000},{"d":"2022-09-08","o":11.08,"h":11.08,"l":10.88,"c":11.08,"v":510425},{"d":"2022-09-09","o":11.16,"h":11.48,"l":11.12,"c":11.4,"v":445575},{"d":"2022-09-12","o":11.52,"h":11.64,"l":11.28,"c":11.48,"v":535675},{"d":"2022-09-13","o":11.12,"h":11.36,"l":11,"c":11.08,"v":1047400},{"d":"2022-09-14","o":11.08,"h":11.32,"l":11,"c":11.28,"v":823275},{"d":"2022-09-15","o":11.2,"h":11.32,"l":11.08,"c":11.12,"v":852000},{"d":"2022-09-16","o":11.04,"h":11.28,"l":10.84,"c":11.28,"v":1527475},{"d":"2022-09-19","o":11.12,"h":11.36,"l":11.12,"c":11.28,"v":700525},{"d":"2022-09-20","o":11.2,"h":11.2,"l":10.96,"c":11.08,"v":888550},{"d":"2022-09-21","o":11.2,"h":11.24,"l":10.84,"c":10.88,"v":1010775},{"d":"2022-09-22","o":10.96,"h":10.96,"l":10.4,"c":10.48,"v":1294200},{"d":"2022-09-23","o":10.08,"h":10.12,"l":9.36,"c":9.48,"v":1611125},{"d":"2022-09-26","o":9.48,"h":9.56,"l":8.64,"c":8.68,"v":2571875},{"d":"2022-09-27","o":8.84,"h":8.96,"l":8.6,"c":8.84,"v":1751825},{"d":"2022-09-28","o":8.92,"h":9.32,"l":8.92,"c":9.2,"v":1024125},{"d":"2022-09-29","o":9.08,"h":9.08,"l":8.28,"c":8.96,"v":1897625},{"d":"2022-09-30","o":8.92,"h":9.44,"l":8.88,"c":9.36,"v":2043825},{"d":"2022-10-03","o":9.4,"h":9.44,"l":8.44,"c":8.88,"v":2272050},{"d":"2022-10-04","o":9.08,"h":10.08,"l":9.04,"c":10.04,"v":1439025},{"d":"2022-10-05","o":9.76,"h":9.8,"l":9.08,"c":9.6,"v":1477800},{"d":"2022-10-06","o":9.64,"h":9.72,"l":9.16,"c":9.32,"v":1876550},{"d":"2022-10-07","o":9.28,"h":9.48,"l":9.08,"c":9.12,"v":1526675},{"d":"2022-10-10","o":9.24,"h":9.44,"l":8.8,"c":8.92,"v":1062375},{"d":"2022-10-11","o":8.92,"h":9.76,"l":8.68,"c":9.76,"v":1398925},{"d":"2022-10-12","o":9.76,"h":9.8,"l":9.24,"c":9.68,"v":1118900},{"d":"2022-10-13","o":9.32,"h":10.12,"l":9.16,"c":10,"v":1390125},{"d":"2022-10-14","o":10.16,"h":10.44,"l":9.64,"c":9.64,"v":934925},{"d":"2022-10-17","o":10,"h":10.08,"l":9.68,"c":9.84,"v":1175000},{"d":"2022-10-18","o":10,"h":10.36,"l":9.84,"c":10,"v":1055925},{"d":"2022-10-19","o":9.96,"h":9.96,"l":9.6,"c":9.84,"v":560350},{"d":"2022-10-20","o":9.8,"h":9.96,"l":9.56,"c":9.68,"v":492575},{"d":"2022-10-21","o":9.8,"h":9.84,"l":9.6,"c":9.72,"v":738425},{"d":"2022-10-24","o":9.88,"h":10,"l":9.6,"c":9.8,"v":583675},{"d":"2022-10-25","o":9.64,"h":10.48,"l":9.48,"c":10.48,"v":973700},{"d":"2022-10-26","o":10.6,"h":10.92,"l":10.44,"c":10.48,"v":1260300},{"d":"2022-10-27","o":10.52,"h":11,"l":10.52,"c":10.64,"v":936375},{"d":"2022-10-28","o":10.72,"h":11.12,"l":10.56,"c":10.92,"v":924075},{"d":"2022-10-31","o":10.96,"h":11,"l":10.68,"c":10.76,"v":776425},{"d":"2022-11-01","o":11,"h":11,"l":10.56,"c":10.6,"v":1005600},{"d":"2022-11-02","o":10.72,"h":10.96,"l":10.36,"c":10.4,"v":798575},{"d":"2022-11-03","o":10.32,"h":10.56,"l":10.04,"c":10.24,"v":744575},{"d":"2022-11-04","o":10.44,"h":11,"l":10.44,"c":10.6,"v":1181800},{"d":"2022-11-07","o":10.72,"h":10.76,"l":10.52,"c":10.64,"v":742800},{"d":"2022-11-08","o":10.76,"h":10.8,"l":10.36,"c":10.48,"v":537125},{"d":"2022-11-09","o":10.36,"h":10.56,"l":10.28,"c":10.36,"v":619475},{"d":"2022-11-10","o":10.76,"h":11.08,"l":10.68,"c":11.08,"v":697950},{"d":"2022-11-11","o":11.04,"h":11.4,"l":11,"c":11.12,"v":714725},{"d":"2022-11-14","o":11.16,"h":11.16,"l":10.84,"c":10.96,"v":514100},{"d":"2022-11-15","o":11.12,"h":11.28,"l":10.92,"c":11.2,"v":430850},{"d":"2022-11-16","o":11.2,"h":11.24,"l":10.84,"c":11,"v":334700},{"d":"2022-11-17","o":10.84,"h":10.88,"l":10.6,"c":10.84,"v":531750},{"d":"2022-11-18","o":11,"h":11.12,"l":10.84,"c":11,"v":385550},{"d":"2022-11-21","o":11,"h":11,"l":10.8,"c":10.96,"v":378575},{"d":"2022-11-22","o":11,"h":11.08,"l":10.92,"c":11.08,"v":281375},{"d":"2022-11-23","o":11.12,"h":11.2,"l":10.84,"c":11.04,"v":354175},{"d":"2022-11-25","o":11.04,"h":11.16,"l":11,"c":11.08,"v":146450},{"d":"2022-11-28","o":11.08,"h":11.08,"l":10.88,"c":10.88,"v":425075},{"d":"2022-11-29","o":10.88,"h":11.04,"l":10.72,"c":11,"v":369325},{"d":"2022-11-30","o":10.92,"h":11.28,"l":10.76,"c":11.24,"v":682550},{"d":"2022-12-01","o":11.36,"h":11.64,"l":11.2,"c":11.52,"v":549650},{"d":"2022-12-02","o":11.56,"h":11.6,"l":11.16,"c":11.6,"v":428525},{"d":"2022-12-05","o":11.48,"h":11.52,"l":11.2,"c":11.36,"v":635225},{"d":"2022-12-06","o":11.32,"h":11.36,"l":11.2,"c":11.28,"v":744900},{"d":"2022-12-07","o":11.2,"h":11.56,"l":11.12,"c":11.52,"v":664275},{"d":"2022-12-08","o":11.52,"h":11.72,"l":11.52,"c":11.56,"v":479900},{"d":"2022-12-09","o":11.44,"h":11.68,"l":11.28,"c":11.44,"v":511150},{"d":"2022-12-12","o":11.4,"h":11.56,"l":11.28,"c":11.48,"v":537825},{"d":"2022-12-13","o":11.84,"h":12.2,"l":11.72,"c":11.76,"v":856850},{"d":"2022-12-14","o":11.72,"h":11.92,"l":11.48,"c":11.76,"v":769250},{"d":"2022-12-15","o":11.72,"h":11.76,"l":11.56,"c":11.6,"v":799775},{"d":"2022-12-16","o":11.6,"h":11.6,"l":11.28,"c":11.32,"v":2582825},{"d":"2022-12-19","o":11.44,"h":11.52,"l":11.28,"c":11.36,"v":946475},{"d":"2022-12-20","o":11.28,"h":11.44,"l":10.96,"c":11.24,"v":1037625},{"d":"2022-12-21","o":11.28,"h":11.64,"l":11.28,"c":11.44,"v":677275},{"d":"2022-12-22","o":11.36,"h":11.36,"l":11.08,"c":11.28,"v":679700},{"d":"2022-12-23","o":10.8,"h":10.96,"l":10.72,"c":10.88,"v":804775},{"d":"2022-12-27","o":10.84,"h":10.96,"l":10.72,"c":10.84,"v":616850},{"d":"2022-12-28","o":10.8,"h":10.84,"l":10.2,"c":10.28,"v":1074750},{"d":"2022-12-29","o":10.28,"h":10.6,"l":10.24,"c":10.4,"v":852750},{"d":"2022-12-30","o":10.28,"h":10.4,"l":10.12,"c":10.24,"v":803600},{"d":"2023-01-03","o":10.28,"h":10.64,"l":10.28,"c":10.52,"v":572550},{"d":"2023-01-04","o":10.64,"h":10.76,"l":10.64,"c":10.72,"v":516000},{"d":"2023-01-05","o":10.68,"h":10.76,"l":10.6,"c":10.64,"v":269300},{"d":"2023-01-06","o":10.8,"h":10.8,"l":10.6,"c":10.72,"v":428925},{"d":"2023-01-09","o":10.72,"h":10.88,"l":10.72,"c":10.76,"v":617250},{"d":"2023-01-10","o":10.76,"h":10.92,"l":10.72,"c":10.88,"v":303425},{"d":"2023-01-11","o":11,"h":11.4,"l":10.92,"c":11.4,"v":458425},{"d":"2023-01-12","o":11.32,"h":11.52,"l":11.28,"c":11.52,"v":488875},{"d":"2023-01-13","o":11.32,"h":11.72,"l":11.28,"c":11.72,"v":366150},{"d":"2023-01-17","o":11.72,"h":11.8,"l":11.64,"c":11.76,"v":288350},{"d":"2023-01-18","o":11.76,"h":11.84,"l":11.6,"c":11.72,"v":336425},{"d":"2023-01-19","o":11.64,"h":11.72,"l":11.48,"c":11.68,"v":356575},{"d":"2023-01-20","o":11.76,"h":11.88,"l":11.6,"c":11.88,"v":328125},{"d":"2023-01-23","o":11.8,"h":12.04,"l":11.8,"c":11.96,"v":378775},{"d":"2023-01-24","o":11.92,"h":12.12,"l":11.92,"c":12,"v":395325},{"d":"2023-01-25","o":11.88,"h":12.12,"l":11.88,"c":12.08,"v":431975},{"d":"2023-01-26","o":12.2,"h":12.36,"l":12.04,"c":12.2,"v":665600},{"d":"2023-01-27","o":12.2,"h":12.44,"l":12.16,"c":12.36,"v":506400},{"d":"2023-01-30","o":12.36,"h":12.36,"l":12.08,"c":12.16,"v":451750},{"d":"2023-01-31","o":12.16,"h":12.52,"l":12.16,"c":12.48,"v":503425},{"d":"2023-02-01","o":12.48,"h":12.84,"l":12.44,"c":12.68,"v":652125},{"d":"2023-02-02","o":12.8,"h":12.96,"l":12.68,"c":12.76,"v":706350},{"d":"2023-02-03","o":12.64,"h":12.76,"l":12.52,"c":12.64,"v":570975},{"d":"2023-02-06","o":12.56,"h":12.6,"l":12.2,"c":12.2,"v":420425},{"d":"2023-02-07","o":12.08,"h":12.32,"l":11.96,"c":12.24,"v":421500},{"d":"2023-02-08","o":12.24,"h":12.28,"l":11.96,"c":12.04,"v":311175},{"d":"2023-02-09","o":12.2,"h":12.36,"l":11.76,"c":11.76,"v":536200},{"d":"2023-02-10","o":11.68,"h":11.88,"l":11.68,"c":11.84,"v":258725},{"d":"2023-02-13","o":11.84,"h":12.08,"l":11.72,"c":12.04,"v":219850},{"d":"2023-02-14","o":11.92,"h":12,"l":11.72,"c":11.8,"v":307150},{"d":"2023-02-15","o":11.8,"h":11.96,"l":11.68,"c":11.96,"v":244425},{"d":"2023-02-16","o":11.88,"h":11.92,"l":11.76,"c":11.88,"v":253250},{"d":"2023-02-17","o":12,"h":12,"l":11.72,"c":12,"v":311125},{"d":"2023-02-21","o":11.8,"h":12,"l":11.48,"c":11.48,"v":449525},{"d":"2023-02-22","o":11.64,"h":11.72,"l":11.4,"c":11.4,"v":624725},{"d":"2023-02-23","o":11.16,"h":11.28,"l":10.6,"c":10.92,"v":1170600},{"d":"2023-02-24","o":10.72,"h":10.8,"l":10.4,"c":10.52,"v":1066425},{"d":"2023-02-27","o":10.52,"h":10.72,"l":10.48,"c":10.64,"v":521200},{"d":"2023-02-28","o":10.68,"h":10.8,"l":10.64,"c":10.68,"v":661925},{"d":"2023-03-01","o":10.52,"h":10.68,"l":10.24,"c":10.32,"v":615950},{"d":"2023-03-02","o":10.04,"h":10.2,"l":9.96,"c":10.08,"v":757550},{"d":"2023-03-03","o":10.16,"h":10.24,"l":10.04,"c":10.16,"v":465900},{"d":"2023-03-06","o":10.12,"h":10.32,"l":9.96,"c":10,"v":506375},{"d":"2023-03-07","o":10.04,"h":10.08,"l":9.8,"c":9.8,"v":442100},{"d":"2023-03-08","o":9.76,"h":9.76,"l":9.48,"c":9.6,"v":845050},{"d":"2023-03-09","o":9.41,"h":9.58,"l":9.09,"c":9.17,"v":1873000},{"d":"2023-03-10","o":9.42,"h":9.49,"l":8.81,"c":8.83,"v":1662100},{"d":"2023-03-13","o":8.72,"h":9.17,"l":8.45,"c":8.95,"v":1832100},{"d":"2023-03-14","o":9.22,"h":9.39,"l":9.07,"c":9.29,"v":1170300},{"d":"2023-03-15","o":9.15,"h":9.31,"l":8.84,"c":9.15,"v":1461300},{"d":"2023-03-16","o":9.3,"h":9.85,"l":9.27,"c":9.74,"v":1617800},{"d":"2023-03-17","o":9.22,"h":9.26,"l":8.76,"c":8.94,"v":3050400},{"d":"2023-03-20","o":8.97,"h":9.19,"l":8.97,"c":9.08,"v":971900},{"d":"2023-03-21","o":9.2,"h":9.31,"l":9.09,"c":9.11,"v":819000},{"d":"2023-03-22","o":9.09,"h":9.17,"l":8.87,"c":8.88,"v":904100},{"d":"2023-03-23","o":8.94,"h":9.07,"l":8.65,"c":8.69,"v":693700},{"d":"2023-03-24","o":8.67,"h":9.21,"l":8.56,"c":9.18,"v":824300},{"d":"2023-03-27","o":9.34,"h":9.43,"l":9.25,"c":9.38,"v":565700},{"d":"2023-03-28","o":9.33,"h":9.48,"l":9.26,"c":9.45,"v":501000},{"d":"2023-03-29","o":9.53,"h":9.66,"l":9.52,"c":9.65,"v":547800},{"d":"2023-03-30","o":9.73,"h":9.77,"l":9.62,"c":9.72,"v":460400},{"d":"2023-03-31","o":9.72,"h":9.97,"l":9.7,"c":9.96,"v":761900},{"d":"2023-04-03","o":9.98,"h":10.09,"l":9.87,"c":9.95,"v":526400},{"d":"2023-04-04","o":9.99,"h":10.05,"l":9.88,"c":10.04,"v":524400},{"d":"2023-04-05","o":10.01,"h":10.17,"l":9.93,"c":10.15,"v":429000},{"d":"2023-04-06","o":10.18,"h":10.24,"l":10.12,"c":10.17,"v":335300},{"d":"2023-04-10","o":10.16,"h":10.25,"l":9.86,"c":10.17,"v":855500},{"d":"2023-04-11","o":10.2,"h":10.31,"l":10.12,"c":10.22,"v":445600},{"d":"2023-04-12","o":10.3,"h":10.37,"l":10.11,"c":10.14,"v":474300},{"d":"2023-04-13","o":10.14,"h":10.14,"l":9.97,"c":10.13,"v":487300},{"d":"2023-04-14","o":10.15,"h":10.21,"l":9.82,"c":9.98,"v":607400},{"d":"2023-04-17","o":10,"h":10.24,"l":9.85,"c":10.17,"v":701600},{"d":"2023-04-18","o":10.16,"h":10.18,"l":9.82,"c":9.89,"v":533200},{"d":"2023-04-19","o":9.87,"h":10.23,"l":9.82,"c":10.14,"v":454800},{"d":"2023-04-20","o":10.05,"h":10.16,"l":10.04,"c":10.15,"v":411200},{"d":"2023-04-21","o":10.13,"h":10.26,"l":10.02,"c":10.21,"v":375600},{"d":"2023-04-24","o":10.22,"h":10.27,"l":10.1,"c":10.2,"v":488800},{"d":"2023-04-25","o":10.21,"h":10.21,"l":10.01,"c":10.04,"v":429900},{"d":"2023-04-26","o":10.08,"h":10.21,"l":9.94,"c":9.97,"v":770500},{"d":"2023-04-27","o":9.99,"h":10.22,"l":9.99,"c":10.16,"v":618300},{"d":"2023-04-28","o":10.21,"h":10.28,"l":10.13,"c":10.28,"v":637500},{"d":"2023-05-01","o":10.25,"h":10.33,"l":9.95,"c":10.01,"v":433700},{"d":"2023-05-02","o":10.05,"h":10.09,"l":9.45,"c":9.56,"v":730600},{"d":"2023-05-03","o":9.64,"h":9.87,"l":9.59,"c":9.6,"v":585500},{"d":"2023-05-04","o":9.62,"h":9.8,"l":9.45,"c":9.54,"v":792700},{"d":"2023-05-05","o":9.62,"h":9.88,"l":9.58,"c":9.76,"v":699700},{"d":"2023-05-08","o":9.77,"h":9.9,"l":9.73,"c":9.87,"v":614100},{"d":"2023-05-09","o":9.82,"h":9.82,"l":9.65,"c":9.7,"v":561500},{"d":"2023-05-10","o":9.86,"h":9.89,"l":9.55,"c":9.75,"v":825900},{"d":"2023-05-11","o":9.68,"h":9.77,"l":9.61,"c":9.74,"v":514800},{"d":"2023-05-12","o":9.75,"h":9.82,"l":9.64,"c":9.72,"v":517700},{"d":"2023-05-15","o":9.78,"h":9.86,"l":9.71,"c":9.73,"v":566800},{"d":"2023-05-16","o":9.71,"h":9.77,"l":9.57,"c":9.57,"v":436500},{"d":"2023-05-17","o":9.62,"h":9.81,"l":9.58,"c":9.78,"v":535200},{"d":"2023-05-18","o":9.76,"h":9.96,"l":9.74,"c":9.94,"v":458000},{"d":"2023-05-19","o":10.05,"h":10.06,"l":9.8,"c":9.81,"v":312100},{"d":"2023-05-22","o":9.82,"h":9.97,"l":9.8,"c":9.96,"v":439100},{"d":"2023-05-23","o":9.98,"h":10.14,"l":9.93,"c":9.94,"v":534200},{"d":"2023-05-24","o":9.89,"h":9.9,"l":9.59,"c":9.67,"v":619700},{"d":"2023-05-25","o":9.62,"h":9.62,"l":9.21,"c":9.3,"v":559000},{"d":"2023-05-26","o":9.31,"h":9.65,"l":9.25,"c":9.61,"v":465700},{"d":"2023-05-30","o":9.68,"h":9.86,"l":9.64,"c":9.76,"v":554100},{"d":"2023-05-31","o":9.69,"h":9.8,"l":9.68,"c":9.77,"v":602800},{"d":"2023-06-01","o":9.77,"h":9.98,"l":9.73,"c":9.95,"v":540900},{"d":"2023-06-02","o":10.01,"h":10.27,"l":9.97,"c":10.27,"v":890300},{"d":"2023-06-05","o":10.25,"h":10.27,"l":10.01,"c":10.11,"v":693100},{"d":"2023-06-06","o":10.02,"h":10.27,"l":9.99,"c":10.21,"v":641300},{"d":"2023-06-07","o":9.98,"h":10.19,"l":9.9,"c":9.94,"v":1321400},{"d":"2023-06-08","o":9.93,"h":10.07,"l":9.82,"c":10.05,"v":597200},{"d":"2023-06-09","o":10.05,"h":10.06,"l":9.9,"c":9.96,"v":437500},{"d":"2023-06-12","o":9.95,"h":10.1,"l":9.9,"c":10.04,"v":639600},{"d":"2023-06-13","o":10.13,"h":10.19,"l":10.04,"c":10.1,"v":911900},{"d":"2023-06-14","o":10.18,"h":10.2,"l":10.02,"c":10.12,"v":879500},{"d":"2023-06-15","o":9.81,"h":9.98,"l":9.81,"c":9.98,"v":700100},{"d":"2023-06-16","o":10,"h":10.02,"l":9.81,"c":9.94,"v":2117800},{"d":"2023-06-20","o":9.88,"h":9.93,"l":9.8,"c":9.83,"v":514100},{"d":"2023-06-21","o":9.8,"h":9.94,"l":9.75,"c":9.91,"v":519000},{"d":"2023-06-22","o":9.91,"h":9.91,"l":9.79,"c":9.85,"v":482000},{"d":"2023-06-23","o":9.77,"h":9.79,"l":9.57,"c":9.65,"v":1115300},{"d":"2023-06-26","o":9.62,"h":9.83,"l":9.62,"c":9.77,"v":424800},{"d":"2023-06-27","o":9.79,"h":9.91,"l":9.75,"c":9.91,"v":482700},{"d":"2023-06-28","o":9.91,"h":9.96,"l":9.84,"c":9.95,"v":383600},{"d":"2023-06-29","o":9.9,"h":9.96,"l":9.89,"c":9.93,"v":384100},{"d":"2023-06-30","o":9.98,"h":10.01,"l":9.91,"c":9.92,"v":570400},{"d":"2023-07-03","o":9.92,"h":10.02,"l":9.89,"c":9.93,"v":253500},{"d":"2023-07-05","o":9.91,"h":9.91,"l":9.76,"c":9.76,"v":455100},{"d":"2023-07-06","o":9.66,"h":9.7,"l":9.38,"c":9.53,"v":623200},{"d":"2023-07-07","o":9.53,"h":9.74,"l":9.53,"c":9.68,"v":440000},{"d":"2023-07-10","o":9.65,"h":9.98,"l":9.65,"c":9.95,"v":511000},{"d":"2023-07-11","o":9.98,"h":10.04,"l":9.94,"c":10,"v":345000},{"d":"2023-07-12","o":10.06,"h":10.17,"l":10.05,"c":10.15,"v":654000},{"d":"2023-07-13","o":10.15,"h":10.32,"l":10.12,"c":10.18,"v":466600},{"d":"2023-07-14","o":10.19,"h":10.2,"l":10.06,"c":10.19,"v":413000},{"d":"2023-07-17","o":10.18,"h":10.24,"l":10.09,"c":10.21,"v":414500},{"d":"2023-07-18","o":10.2,"h":10.4,"l":10.2,"c":10.31,"v":476700},{"d":"2023-07-19","o":10.31,"h":10.47,"l":10.31,"c":10.43,"v":420200},{"d":"2023-07-20","o":10.41,"h":10.46,"l":10.24,"c":10.33,"v":533100},{"d":"2023-07-21","o":10.4,"h":10.43,"l":10.32,"c":10.34,"v":388100},{"d":"2023-07-24","o":10.37,"h":10.51,"l":10.35,"c":10.39,"v":489200},{"d":"2023-07-25","o":10.37,"h":10.51,"l":10.33,"c":10.44,"v":325500},{"d":"2023-07-26","o":10.48,"h":10.59,"l":10.45,"c":10.49,"v":456900},{"d":"2023-07-27","o":10.52,"h":10.63,"l":10.29,"c":10.3,"v":819900},{"d":"2023-07-28","o":10.38,"h":10.44,"l":10.29,"c":10.34,"v":440100},{"d":"2023-07-31","o":10.35,"h":10.39,"l":10.07,"c":10.15,"v":675700},{"d":"2023-08-01","o":10.15,"h":10.15,"l":10,"c":10.07,"v":471700},{"d":"2023-08-02","o":10.06,"h":10.06,"l":9.94,"c":10.04,"v":462400},{"d":"2023-08-03","o":9.95,"h":10.02,"l":9.02,"c":9.07,"v":1473100},{"d":"2023-08-04","o":9.22,"h":9.3,"l":9.15,"c":9.17,"v":540200},{"d":"2023-08-07","o":9.18,"h":9.19,"l":8.98,"c":9.08,"v":884800},{"d":"2023-08-08","o":9,"h":9.05,"l":8.91,"c":9.05,"v":631000},{"d":"2023-08-09","o":9.02,"h":9.11,"l":9.01,"c":9.02,"v":644200},{"d":"2023-08-10","o":9.04,"h":9.21,"l":9.02,"c":9.05,"v":607400},{"d":"2023-08-11","o":9.02,"h":9.09,"l":9.02,"c":9.05,"v":425300},{"d":"2023-08-14","o":9.02,"h":9.05,"l":8.9,"c":8.95,"v":560800},{"d":"2023-08-15","o":8.9,"h":8.98,"l":8.79,"c":8.95,"v":692300},{"d":"2023-08-16","o":8.91,"h":9.02,"l":8.89,"c":8.89,"v":498900},{"d":"2023-08-17","o":8.87,"h":8.95,"l":8.83,"c":8.85,"v":475300},{"d":"2023-08-18","o":8.78,"h":8.88,"l":8.74,"c":8.85,"v":664300},{"d":"2023-08-21","o":8.83,"h":8.92,"l":8.82,"c":8.9,"v":538900},{"d":"2023-08-22","o":8.93,"h":8.99,"l":8.89,"c":8.9,"v":387300},{"d":"2023-08-23","o":8.94,"h":9.12,"l":8.93,"c":9.09,"v":519100},{"d":"2023-08-24","o":9.05,"h":9.2,"l":9.04,"c":9.08,"v":488700},{"d":"2023-08-25","o":9.07,"h":9.22,"l":9.06,"c":9.15,"v":616400},{"d":"2023-08-28","o":9.18,"h":9.47,"l":9.18,"c":9.46,"v":632600},{"d":"2023-08-29","o":9.46,"h":9.6,"l":9.41,"c":9.57,"v":571700},{"d":"2023-08-30","o":9.58,"h":9.6,"l":9.5,"c":9.56,"v":604600},{"d":"2023-08-31","o":9.58,"h":9.66,"l":9.51,"c":9.52,"v":494600},{"d":"2023-09-01","o":9.55,"h":9.66,"l":9.55,"c":9.57,"v":344700},{"d":"2023-09-05","o":9.5,"h":9.52,"l":9.28,"c":9.3,"v":622800},{"d":"2023-09-06","o":9.3,"h":9.34,"l":9.21,"c":9.22,"v":488800},{"d":"2023-09-07","o":9.26,"h":9.29,"l":9.15,"c":9.2,"v":680900},{"d":"2023-09-08","o":9.2,"h":9.3,"l":9.2,"c":9.21,"v":658700},{"d":"2023-09-11","o":9.25,"h":9.28,"l":9.18,"c":9.25,"v":425600},{"d":"2023-09-12","o":9.27,"h":9.43,"l":9.24,"c":9.32,"v":530800},{"d":"2023-09-13","o":9.35,"h":9.4,"l":9.31,"c":9.39,"v":711100},{"d":"2023-09-14","o":9.48,"h":9.59,"l":9.46,"c":9.55,"v":604800},{"d":"2023-09-15","o":9.55,"h":9.62,"l":9.49,"c":9.61,"v":1751400},{"d":"2023-09-18","o":9.67,"h":9.68,"l":9.55,"c":9.59,"v":871500},{"d":"2023-09-19","o":9.6,"h":9.66,"l":9.54,"c":9.59,"v":888900},{"d":"2023-09-20","o":9.26,"h":9.33,"l":9.05,"c":9.05,"v":1158800},{"d":"2023-09-21","o":8.99,"h":9,"l":8.46,"c":8.46,"v":1158500},{"d":"2023-09-22","o":8.47,"h":8.75,"l":8.45,"c":8.72,"v":650600},{"d":"2023-09-25","o":8.65,"h":8.77,"l":8.6,"c":8.63,"v":836900},{"d":"2023-09-26","o":8.59,"h":8.59,"l":8.4,"c":8.4,"v":851500},{"d":"2023-09-27","o":8.44,"h":8.48,"l":8.3,"c":8.34,"v":523000},{"d":"2023-09-28","o":8.33,"h":8.47,"l":8.28,"c":8.44,"v":591900},{"d":"2023-09-29","o":8.48,"h":8.64,"l":8.45,"c":8.49,"v":680400},{"d":"2023-10-02","o":8.44,"h":8.46,"l":8.26,"c":8.33,"v":904000},{"d":"2023-10-03","o":8.3,"h":8.34,"l":8.04,"c":8.15,"v":875500},{"d":"2023-10-04","o":8.21,"h":8.22,"l":7.94,"c":8.14,"v":699300},{"d":"2023-10-05","o":8.11,"h":8.29,"l":8.04,"c":8.23,"v":555300},{"d":"2023-10-06","o":8.2,"h":8.34,"l":8.14,"c":8.32,"v":755300},{"d":"2023-10-09","o":8.26,"h":8.62,"l":8.23,"c":8.57,"v":495300},{"d":"2023-10-10","o":8.58,"h":8.67,"l":8.56,"c":8.61,"v":583200},{"d":"2023-10-11","o":8.63,"h":8.77,"l":8.63,"c":8.76,"v":375400},{"d":"2023-10-12","o":8.74,"h":8.76,"l":8.51,"c":8.6,"v":319500},{"d":"2023-10-13","o":8.68,"h":8.68,"l":8.41,"c":8.43,"v":613900},{"d":"2023-10-16","o":8.47,"h":8.62,"l":8.44,"c":8.6,"v":581500},{"d":"2023-10-17","o":8.52,"h":8.59,"l":8.49,"c":8.51,"v":507100},{"d":"2023-10-18","o":8.46,"h":8.49,"l":8.23,"c":8.24,"v":433100},{"d":"2023-10-19","o":8.25,"h":8.25,"l":7.88,"c":7.89,"v":1101900},{"d":"2023-10-20","o":7.88,"h":7.97,"l":7.8,"c":7.81,"v":676000},{"d":"2023-10-23","o":7.77,"h":7.85,"l":7.57,"c":7.7,"v":594000},{"d":"2023-10-24","o":7.7,"h":7.88,"l":7.69,"c":7.7,"v":568900},{"d":"2023-10-25","o":7.62,"h":7.7,"l":7.4,"c":7.4,"v":757300},{"d":"2023-10-26","o":7.42,"h":7.68,"l":7.42,"c":7.58,"v":597800},{"d":"2023-10-27","o":7.63,"h":7.7,"l":7.52,"c":7.58,"v":702500},{"d":"2023-10-30","o":7.66,"h":7.75,"l":7.62,"c":7.7,"v":753800},{"d":"2023-10-31","o":7.75,"h":7.88,"l":7.72,"c":7.79,"v":663200},{"d":"2023-11-01","o":7.79,"h":7.94,"l":7.7,"c":7.93,"v":710000},{"d":"2023-11-02","o":7.65,"h":7.83,"l":7.23,"c":7.83,"v":1198600},{"d":"2023-11-03","o":7.93,"h":8.14,"l":7.93,"c":8,"v":812800},{"d":"2023-11-06","o":8,"h":8.05,"l":7.84,"c":7.9,"v":701200},{"d":"2023-11-07","o":7.92,"h":8,"l":7.79,"c":7.99,"v":469500},{"d":"2023-11-08","o":8,"h":8,"l":7.88,"c":7.98,"v":318800},{"d":"2023-11-09","o":8,"h":8.05,"l":7.8,"c":7.83,"v":420100},{"d":"2023-11-10","o":7.89,"h":7.93,"l":7.83,"c":7.93,"v":577100},{"d":"2023-11-13","o":7.88,"h":7.89,"l":7.77,"c":7.8,"v":364300},{"d":"2023-11-14","o":7.95,"h":8.32,"l":7.95,"c":8.32,"v":774100},{"d":"2023-11-15","o":8.3,"h":8.46,"l":8.27,"c":8.45,"v":741500},{"d":"2023-11-16","o":8.44,"h":8.49,"l":8.31,"c":8.38,"v":653600},{"d":"2023-11-17","o":8.47,"h":8.57,"l":8.45,"c":8.57,"v":997300},{"d":"2023-11-20","o":8.57,"h":8.69,"l":8.48,"c":8.63,"v":642700},{"d":"2023-11-21","o":8.56,"h":8.66,"l":8.52,"c":8.59,"v":482700},{"d":"2023-11-22","o":8.64,"h":8.71,"l":8.6,"c":8.63,"v":373200},{"d":"2023-11-24","o":8.62,"h":8.68,"l":8.58,"c":8.6,"v":137000},{"d":"2023-11-27","o":8.6,"h":8.64,"l":8.53,"c":8.64,"v":474100},{"d":"2023-11-28","o":8.62,"h":8.68,"l":8.46,"c":8.65,"v":543200},{"d":"2023-11-29","o":8.72,"h":8.91,"l":8.71,"c":8.86,"v":601700},{"d":"2023-11-30","o":8.89,"h":8.92,"l":8.78,"c":8.79,"v":519000},{"d":"2023-12-01","o":8.79,"h":9.17,"l":8.77,"c":9.16,"v":866200},{"d":"2023-12-04","o":9.11,"h":9.24,"l":9.11,"c":9.2,"v":481900},{"d":"2023-12-05","o":9.2,"h":9.2,"l":9.05,"c":9.11,"v":372800},{"d":"2023-12-06","o":9.11,"h":9.17,"l":8.93,"c":8.95,"v":577700},{"d":"2023-12-07","o":8.97,"h":8.97,"l":8.83,"c":8.94,"v":511400},{"d":"2023-12-08","o":8.9,"h":8.99,"l":8.88,"c":8.94,"v":534000},{"d":"2023-12-11","o":8.93,"h":8.94,"l":8.79,"c":8.8,"v":774000},{"d":"2023-12-12","o":8.78,"h":8.99,"l":8.73,"c":8.93,"v":543700},{"d":"2023-12-13","o":8.9,"h":9.43,"l":8.89,"c":9.37,"v":1089300},{"d":"2023-12-14","o":9.52,"h":9.67,"l":9.45,"c":9.58,"v":1320500},{"d":"2023-12-15","o":8.89,"h":8.97,"l":8.45,"c":8.53,"v":8331800},{"d":"2023-12-18","o":8.53,"h":8.75,"l":8.45,"c":8.66,"v":935400},{"d":"2023-12-19","o":8.7,"h":8.96,"l":8.66,"c":8.93,"v":1030200},{"d":"2023-12-20","o":8.91,"h":9.02,"l":8.71,"c":8.71,"v":1004700},{"d":"2023-12-21","o":8.83,"h":8.89,"l":8.77,"c":8.86,"v":795900},{"d":"2023-12-22","o":8.73,"h":8.75,"l":8.62,"c":8.63,"v":1081300},{"d":"2023-12-26","o":8.62,"h":8.73,"l":8.61,"c":8.7,"v":684000},{"d":"2023-12-27","o":8.7,"h":8.75,"l":8.66,"c":8.73,"v":619000},{"d":"2023-12-28","o":8.7,"h":8.75,"l":8.65,"c":8.69,"v":707600},{"d":"2023-12-29","o":8.67,"h":8.67,"l":8.52,"c":8.53,"v":891600},{"d":"2024-01-02","o":8.5,"h":8.51,"l":8.3,"c":8.34,"v":675400},{"d":"2024-01-03","o":8.27,"h":8.27,"l":8.11,"c":8.16,"v":570000},{"d":"2024-01-04","o":8.14,"h":8.22,"l":8.1,"c":8.19,"v":524300},{"d":"2024-01-05","o":8.16,"h":8.29,"l":8.11,"c":8.25,"v":369100},{"d":"2024-01-08","o":8.27,"h":8.48,"l":8.24,"c":8.47,"v":453100},{"d":"2024-01-09","o":8.37,"h":8.47,"l":8.34,"c":8.43,"v":346100},{"d":"2024-01-10","o":8.43,"h":8.52,"l":8.4,"c":8.46,"v":477300},{"d":"2024-01-11","o":8.42,"h":8.42,"l":8.22,"c":8.35,"v":385000},{"d":"2024-01-12","o":8.4,"h":8.61,"l":8.4,"c":8.45,"v":440500},{"d":"2024-01-16","o":8.37,"h":8.42,"l":8.17,"c":8.27,"v":492600},{"d":"2024-01-17","o":8.11,"h":8.22,"l":8.02,"c":8.07,"v":411400},{"d":"2024-01-18","o":8.11,"h":8.16,"l":8.01,"c":8.15,"v":505500},{"d":"2024-01-19","o":8.2,"h":8.31,"l":8.05,"c":8.31,"v":503600},{"d":"2024-01-22","o":8.34,"h":8.43,"l":8.25,"c":8.3,"v":497100},{"d":"2024-01-23","o":8.38,"h":8.38,"l":8.27,"c":8.34,"v":365900},{"d":"2024-01-24","o":8.41,"h":8.46,"l":8.22,"c":8.23,"v":431800},{"d":"2024-01-25","o":8.33,"h":8.4,"l":8.29,"c":8.4,"v":389200},{"d":"2024-01-26","o":8.47,"h":8.51,"l":8.36,"c":8.38,"v":421700},{"d":"2024-01-29","o":8.36,"h":8.48,"l":8.32,"c":8.47,"v":487100},{"d":"2024-01-30","o":8.42,"h":8.43,"l":8.17,"c":8.18,"v":484800},{"d":"2024-01-31","o":8.16,"h":8.17,"l":7.84,"c":7.84,"v":572200},{"d":"2024-02-01","o":7.89,"h":7.99,"l":7.73,"c":7.97,"v":657300},{"d":"2024-02-02","o":7.88,"h":7.88,"l":7.71,"c":7.71,"v":644400},{"d":"2024-02-05","o":7.61,"h":7.61,"l":7.38,"c":7.54,"v":839100},{"d":"2024-02-06","o":7.5,"h":7.61,"l":7.45,"c":7.56,"v":525900},{"d":"2024-02-07","o":7.55,"h":7.55,"l":7.27,"c":7.35,"v":954200},{"d":"2024-02-08","o":7.33,"h":7.45,"l":7.29,"c":7.38,"v":561200},{"d":"2024-02-09","o":7.39,"h":7.55,"l":7.36,"c":7.54,"v":599100},{"d":"2024-02-12","o":7.55,"h":7.68,"l":7.54,"c":7.66,"v":463800},{"d":"2024-02-13","o":7.42,"h":7.42,"l":7.16,"c":7.18,"v":716600},{"d":"2024-02-14","o":7.24,"h":7.25,"l":7.12,"c":7.14,"v":671300},{"d":"2024-02-15","o":7.2,"h":7.59,"l":7.2,"c":7.53,"v":872200},{"d":"2024-02-16","o":7.43,"h":7.64,"l":7.35,"c":7.59,"v":462600},{"d":"2024-02-20","o":7.47,"h":7.57,"l":7.42,"c":7.51,"v":433100},{"d":"2024-02-21","o":7.51,"h":7.52,"l":7.34,"c":7.39,"v":579700},{"d":"2024-02-22","o":7.47,"h":7.49,"l":7.18,"c":7.23,"v":947100},{"d":"2024-02-23","o":7.2,"h":7.37,"l":7.12,"c":7.34,"v":814800},{"d":"2024-02-26","o":7.31,"h":7.35,"l":7.07,"c":7.1,"v":631200},{"d":"2024-02-27","o":7.15,"h":7.16,"l":7.02,"c":7.11,"v":641600},{"d":"2024-02-28","o":7.05,"h":7.06,"l":6.98,"c":6.99,"v":439800},{"d":"2024-02-29","o":7.05,"h":7.22,"l":7.03,"c":7.21,"v":813000},{"d":"2024-03-01","o":7.2,"h":7.2,"l":7.08,"c":7.13,"v":431100},{"d":"2024-03-04","o":7.12,"h":7.12,"l":7,"c":7.03,"v":667300},{"d":"2024-03-05","o":7,"h":7.05,"l":6.95,"c":6.98,"v":536400},{"d":"2024-03-06","o":7,"h":7.05,"l":6.96,"c":7.05,"v":541900},{"d":"2024-03-07","o":7.13,"h":7.21,"l":7.09,"c":7.17,"v":424200},{"d":"2024-03-08","o":7.24,"h":7.31,"l":7.16,"c":7.21,"v":448400},{"d":"2024-03-11","o":7.18,"h":7.28,"l":7.18,"c":7.27,"v":412400},{"d":"2024-03-12","o":7.26,"h":7.28,"l":7.18,"c":7.27,"v":425800},{"d":"2024-03-13","o":7.27,"h":7.37,"l":7.27,"c":7.32,"v":586500},{"d":"2024-03-14","o":7.3,"h":7.31,"l":7.02,"c":7.1,"v":649400},{"d":"2024-03-15","o":7.09,"h":7.27,"l":7.06,"c":7.21,"v":1668600},{"d":"2024-03-18","o":7.18,"h":7.24,"l":7.13,"c":7.16,"v":570600},{"d":"2024-03-19","o":7.17,"h":7.21,"l":7.12,"c":7.18,"v":539200},{"d":"2024-03-20","o":7.14,"h":7.4,"l":7.13,"c":7.31,"v":767700},{"d":"2024-03-21","o":7.33,"h":7.38,"l":7.28,"c":7.33,"v":1023600},{"d":"2024-03-22","o":7.13,"h":7.16,"l":6.94,"c":6.95,"v":744100},{"d":"2024-03-25","o":6.96,"h":7.09,"l":6.95,"c":6.99,"v":530700},{"d":"2024-03-26","o":7.04,"h":7.04,"l":6.87,"c":6.88,"v":437700},{"d":"2024-03-27","o":6.9,"h":7.13,"l":6.88,"c":7.13,"v":525700},{"d":"2024-03-28","o":7.12,"h":7.26,"l":7.12,"c":7.2,"v":495400},{"d":"2024-04-01","o":7.2,"h":7.26,"l":7.13,"c":7.26,"v":647200},{"d":"2024-04-02","o":7.17,"h":7.22,"l":7.06,"c":7.16,"v":702100},{"d":"2024-04-03","o":7.13,"h":7.26,"l":7.08,"c":7.24,"v":435500},{"d":"2024-04-04","o":7.29,"h":7.35,"l":7.18,"c":7.2,"v":560100},{"d":"2024-04-05","o":7.17,"h":7.19,"l":7.06,"c":7.13,"v":557200},{"d":"2024-04-08","o":7.12,"h":7.26,"l":7.12,"c":7.24,"v":463700},{"d":"2024-04-09","o":7.28,"h":7.34,"l":7.22,"c":7.33,"v":293700},{"d":"2024-04-10","o":7.24,"h":7.24,"l":6.86,"c":6.95,"v":795600},{"d":"2024-04-11","o":7,"h":7.09,"l":6.82,"c":7.07,"v":764400},{"d":"2024-04-12","o":7.03,"h":7.07,"l":6.96,"c":6.98,"v":635800},{"d":"2024-04-15","o":6.96,"h":7.03,"l":6.8,"c":6.87,"v":676000},{"d":"2024-04-16","o":6.86,"h":6.86,"l":6.7,"c":6.73,"v":875600},{"d":"2024-04-17","o":6.78,"h":6.89,"l":6.78,"c":6.82,"v":518400},{"d":"2024-04-18","o":6.8,"h":6.86,"l":6.77,"c":6.82,"v":565200},{"d":"2024-04-19","o":6.79,"h":6.97,"l":6.79,"c":6.96,"v":1029800},{"d":"2024-04-22","o":6.98,"h":7.08,"l":6.94,"c":7.06,"v":476300},{"d":"2024-04-23","o":7.03,"h":7.25,"l":7.03,"c":7.2,"v":586900},{"d":"2024-04-24","o":7.14,"h":7.16,"l":7.05,"c":7.1,"v":519900},{"d":"2024-04-25","o":7.07,"h":7.12,"l":6.96,"c":6.97,"v":679900},{"d":"2024-04-26","o":7,"h":7.11,"l":6.99,"c":7.04,"v":323000},{"d":"2024-04-29","o":7.07,"h":7.19,"l":6.96,"c":6.98,"v":471600},{"d":"2024-04-30","o":6.95,"h":6.96,"l":6.85,"c":6.85,"v":467000},{"d":"2024-05-01","o":6.86,"h":7.18,"l":6.86,"c":7.02,"v":488300},{"d":"2024-05-02","o":6.71,"h":6.8,"l":5.78,"c":6.27,"v":2388700},{"d":"2024-05-03","o":6.32,"h":6.42,"l":6.07,"c":6.21,"v":1433400},{"d":"2024-05-06","o":6.21,"h":6.25,"l":6.12,"c":6.15,"v":1020500},{"d":"2024-05-07","o":6.16,"h":6.22,"l":6.12,"c":6.15,"v":889000},{"d":"2024-05-08","o":6.1,"h":6.1,"l":5.99,"c":6.02,"v":819800},{"d":"2024-05-09","o":6.02,"h":6.18,"l":6.02,"c":6.18,"v":639000},{"d":"2024-05-10","o":6.18,"h":6.25,"l":6.13,"c":6.15,"v":516700},{"d":"2024-05-13","o":6.19,"h":6.23,"l":6.1,"c":6.14,"v":606900},{"d":"2024-05-14","o":6.18,"h":6.33,"l":6.18,"c":6.23,"v":584900},{"d":"2024-05-15","o":6.3,"h":6.36,"l":6.22,"c":6.27,"v":433600},{"d":"2024-05-16","o":6.3,"h":6.33,"l":6.27,"c":6.33,"v":393600},{"d":"2024-05-17","o":6.36,"h":6.36,"l":6.26,"c":6.27,"v":430600},{"d":"2024-05-20","o":6.25,"h":6.28,"l":6.16,"c":6.17,"v":332700},{"d":"2024-05-21","o":6.17,"h":6.19,"l":6.08,"c":6.1,"v":489000},{"d":"2024-05-22","o":6.1,"h":6.16,"l":6.06,"c":6.1,"v":502400},{"d":"2024-05-23","o":6.1,"h":6.11,"l":5.77,"c":5.77,"v":867400},{"d":"2024-05-24","o":5.8,"h":5.92,"l":5.76,"c":5.9,"v":791100},{"d":"2024-05-28","o":5.9,"h":5.93,"l":5.83,"c":5.9,"v":681900},{"d":"2024-05-29","o":5.8,"h":5.89,"l":5.65,"c":5.69,"v":857300},{"d":"2024-05-30","o":5.77,"h":5.89,"l":5.75,"c":5.87,"v":874800},{"d":"2024-05-31","o":5.9,"h":6.06,"l":5.9,"c":5.95,"v":910300},{"d":"2024-06-03","o":6.02,"h":6.13,"l":5.97,"c":6,"v":520100},{"d":"2024-06-04","o":5.99,"h":6.03,"l":5.94,"c":5.96,"v":378300},{"d":"2024-06-05","o":5.96,"h":6.02,"l":5.91,"c":6.01,"v":591800},{"d":"2024-06-06","o":5.97,"h":6,"l":5.9,"c":5.91,"v":469200},{"d":"2024-06-07","o":5.85,"h":5.88,"l":5.76,"c":5.82,"v":477800},{"d":"2024-06-10","o":5.77,"h":5.89,"l":5.72,"c":5.85,"v":520800},{"d":"2024-06-11","o":5.83,"h":5.88,"l":5.71,"c":5.84,"v":542900},{"d":"2024-06-12","o":5.98,"h":6.04,"l":5.94,"c":5.96,"v":678000},{"d":"2024-06-13","o":5.94,"h":6.04,"l":5.89,"c":6.04,"v":449200},{"d":"2024-06-14","o":6,"h":6.09,"l":5.98,"c":6.04,"v":534800},{"d":"2024-06-17","o":6.02,"h":6.12,"l":6,"c":6.05,"v":794600},{"d":"2024-06-18","o":6.03,"h":6.05,"l":6,"c":6.03,"v":448500},{"d":"2024-06-20","o":6.01,"h":6.22,"l":6.01,"c":6.11,"v":866700},{"d":"2024-06-21","o":6.12,"h":6.25,"l":6.07,"c":6.24,"v":2440200},{"d":"2024-06-24","o":6.23,"h":6.32,"l":6.18,"c":6.23,"v":468200},{"d":"2024-06-25","o":6.23,"h":6.23,"l":6.17,"c":6.18,"v":319900},{"d":"2024-06-26","o":6.15,"h":6.15,"l":6.09,"c":6.11,"v":733400},{"d":"2024-06-27","o":6.11,"h":6.11,"l":5.81,"c":5.91,"v":933900},{"d":"2024-06-28","o":5.76,"h":5.87,"l":5.68,"c":5.84,"v":1274300},{"d":"2024-07-01","o":5.84,"h":5.88,"l":5.66,"c":5.73,"v":748100},{"d":"2024-07-02","o":5.75,"h":5.92,"l":5.73,"c":5.91,"v":515100},{"d":"2024-07-03","o":5.93,"h":6,"l":5.9,"c":5.95,"v":275700},{"d":"2024-07-05","o":5.93,"h":5.96,"l":5.85,"c":5.89,"v":496200},{"d":"2024-07-08","o":5.9,"h":5.97,"l":5.88,"c":5.95,"v":443300},{"d":"2024-07-09","o":5.95,"h":6,"l":5.89,"c":5.99,"v":349200},{"d":"2024-07-10","o":6,"h":6.13,"l":6,"c":6.13,"v":390400},{"d":"2024-07-11","o":6.19,"h":6.43,"l":6.19,"c":6.43,"v":670000},{"d":"2024-07-12","o":6.47,"h":6.58,"l":6.46,"c":6.49,"v":509200},{"d":"2024-07-15","o":6.5,"h":6.56,"l":6.43,"c":6.55,"v":475200},{"d":"2024-07-16","o":6.62,"h":6.82,"l":6.58,"c":6.8,"v":662700},{"d":"2024-07-17","o":6.77,"h":6.91,"l":6.77,"c":6.85,"v":504900},{"d":"2024-07-18","o":6.8,"h":6.9,"l":6.68,"c":6.7,"v":451500},{"d":"2024-07-19","o":6.7,"h":6.73,"l":6.59,"c":6.64,"v":415300},{"d":"2024-07-22","o":6.65,"h":6.72,"l":6.6,"c":6.7,"v":323700},{"d":"2024-07-23","o":6.65,"h":6.8,"l":6.63,"c":6.76,"v":440200},{"d":"2024-07-24","o":6.71,"h":6.74,"l":6.45,"c":6.46,"v":503000},{"d":"2024-07-25","o":6.5,"h":6.68,"l":6.43,"c":6.52,"v":425800},{"d":"2024-07-26","o":6.66,"h":6.71,"l":6.59,"c":6.68,"v":586800},{"d":"2024-07-29","o":6.73,"h":6.77,"l":6.53,"c":6.54,"v":523100},{"d":"2024-07-30","o":6.58,"h":6.65,"l":6.51,"c":6.6,"v":354700},{"d":"2024-07-31","o":6.62,"h":6.65,"l":6.47,"c":6.48,"v":551000},{"d":"2024-08-01","o":6.5,"h":6.55,"l":6.19,"c":6.35,"v":774100},{"d":"2024-08-02","o":6.18,"h":6.28,"l":6.08,"c":6.17,"v":686100},{"d":"2024-08-05","o":5.8,"h":6,"l":5.51,"c":5.85,"v":902500},{"d":"2024-08-06","o":5.84,"h":6.13,"l":5.8,"c":6.11,"v":600900},{"d":"2024-08-07","o":6.2,"h":6.34,"l":6.13,"c":6.24,"v":437000},{"d":"2024-08-08","o":6.27,"h":6.34,"l":6.23,"c":6.33,"v":346400},{"d":"2024-08-09","o":6.35,"h":6.35,"l":6.22,"c":6.28,"v":286600},{"d":"2024-08-12","o":6.27,"h":6.28,"l":6.09,"c":6.12,"v":308100},{"d":"2024-08-13","o":6.2,"h":6.21,"l":6.14,"c":6.17,"v":340100},{"d":"2024-08-14","o":6.18,"h":6.24,"l":6.13,"c":6.23,"v":237600},{"d":"2024-08-15","o":6.35,"h":6.4,"l":6.27,"c":6.36,"v":375700},{"d":"2024-08-16","o":6.36,"h":6.44,"l":6.35,"c":6.4,"v":316000},{"d":"2024-08-19","o":6.4,"h":6.47,"l":6.39,"c":6.46,"v":292700},{"d":"2024-08-20","o":6.45,"h":6.45,"l":6.35,"c":6.39,"v":268200},{"d":"2024-08-21","o":6.43,"h":6.5,"l":6.37,"c":6.44,"v":307100},{"d":"2024-08-22","o":6.41,"h":6.55,"l":6.4,"c":6.5,"v":429200},{"d":"2024-08-23","o":6.53,"h":6.7,"l":6.52,"c":6.65,"v":518100},{"d":"2024-08-26","o":6.71,"h":6.82,"l":6.67,"c":6.7,"v":489900},{"d":"2024-08-27","o":6.68,"h":6.68,"l":6.6,"c":6.63,"v":257700},{"d":"2024-08-28","o":6.63,"h":6.7,"l":6.59,"c":6.62,"v":358600},{"d":"2024-08-29","o":6.63,"h":6.71,"l":6.61,"c":6.66,"v":338700},{"d":"2024-08-30","o":6.71,"h":6.72,"l":6.61,"c":6.67,"v":234600},{"d":"2024-09-03","o":6.61,"h":6.63,"l":6.43,"c":6.45,"v":368800},{"d":"2024-09-04","o":6.47,"h":6.48,"l":6.27,"c":6.3,"v":373800},{"d":"2024-09-05","o":6.35,"h":6.43,"l":6.32,"c":6.41,"v":321500},{"d":"2024-09-06","o":6.41,"h":6.46,"l":6.33,"c":6.38,"v":235100},{"d":"2024-09-09","o":6.38,"h":6.38,"l":6.3,"c":6.33,"v":415200},{"d":"2024-09-10","o":6.36,"h":6.37,"l":6.25,"c":6.32,"v":440900},{"d":"2024-09-11","o":6.29,"h":6.34,"l":6.2,"c":6.34,"v":335000},{"d":"2024-09-12","o":6.37,"h":6.5,"l":6.31,"c":6.48,"v":326800},{"d":"2024-09-13","o":6.51,"h":6.63,"l":6.51,"c":6.61,"v":316100},{"d":"2024-09-16","o":6.63,"h":6.78,"l":6.56,"c":6.75,"v":510500},{"d":"2024-09-17","o":6.79,"h":6.85,"l":6.73,"c":6.76,"v":440100},{"d":"2024-09-18","o":6.79,"h":6.98,"l":6.75,"c":6.84,"v":468000},{"d":"2024-09-19","o":6.93,"h":6.94,"l":6.79,"c":6.85,"v":518300},{"d":"2024-09-20","o":6.84,"h":6.91,"l":6.73,"c":6.74,"v":2541500},{"d":"2024-09-23","o":6.78,"h":6.8,"l":6.61,"c":6.64,"v":454900},{"d":"2024-09-24","o":6.66,"h":6.71,"l":6.59,"c":6.69,"v":422800},{"d":"2024-09-25","o":6.7,"h":6.74,"l":6.52,"c":6.52,"v":489100},{"d":"2024-09-26","o":6.61,"h":6.64,"l":6.55,"c":6.57,"v":375200},{"d":"2024-09-27","o":6.67,"h":6.68,"l":6.48,"c":6.53,"v":512000},{"d":"2024-09-30","o":6.34,"h":6.42,"l":6.28,"c":6.33,"v":525700},{"d":"2024-10-01","o":6.29,"h":6.3,"l":6.1,"c":6.12,"v":463700},{"d":"2024-10-02","o":6.12,"h":6.12,"l":5.99,"c":5.99,"v":477600},{"d":"2024-10-03","o":5.99,"h":6,"l":5.89,"c":5.89,"v":645800},{"d":"2024-10-04","o":5.9,"h":5.93,"l":5.79,"c":5.83,"v":711500},{"d":"2024-10-07","o":5.8,"h":5.84,"l":5.62,"c":5.66,"v":639500},{"d":"2024-10-08","o":5.66,"h":5.69,"l":5.6,"c":5.64,"v":737500},{"d":"2024-10-09","o":5.66,"h":5.69,"l":5.61,"c":5.63,"v":506400},{"d":"2024-10-10","o":5.54,"h":5.62,"l":5.53,"c":5.55,"v":748700},{"d":"2024-10-11","o":5.58,"h":5.59,"l":5.46,"c":5.47,"v":756000},{"d":"2024-10-14","o":5.49,"h":5.57,"l":5.4,"c":5.53,"v":782000},{"d":"2024-10-15","o":5.54,"h":5.68,"l":5.54,"c":5.65,"v":723900},{"d":"2024-10-16","o":5.67,"h":5.8,"l":5.67,"c":5.79,"v":628500},{"d":"2024-10-17","o":5.8,"h":5.84,"l":5.59,"c":5.61,"v":528300},{"d":"2024-10-18","o":5.61,"h":5.67,"l":5.58,"c":5.58,"v":485600},{"d":"2024-10-21","o":5.57,"h":5.59,"l":5.37,"c":5.39,"v":910200},{"d":"2024-10-22","o":5.38,"h":5.39,"l":5.28,"c":5.31,"v":825300},{"d":"2024-10-23","o":5.31,"h":5.31,"l":5.17,"c":5.23,"v":553400},{"d":"2024-10-24","o":5.24,"h":5.28,"l":5.16,"c":5.26,"v":531600},{"d":"2024-10-25","o":5.29,"h":5.39,"l":5.23,"c":5.24,"v":700200},{"d":"2024-10-28","o":5.26,"h":5.38,"l":5.24,"c":5.28,"v":964700},{"d":"2024-10-29","o":5.22,"h":5.45,"l":5.14,"c":5.44,"v":1123100},{"d":"2024-10-30","o":5.45,"h":5.65,"l":5.41,"c":5.6,"v":1386100},{"d":"2024-10-31","o":5.89,"h":6.14,"l":5.75,"c":5.77,"v":1550800},{"d":"2024-11-01","o":5.83,"h":5.87,"l":5.69,"c":5.72,"v":1664600},{"d":"2024-11-04","o":5.72,"h":5.79,"l":5.62,"c":5.68,"v":1273300},{"d":"2024-11-05","o":5.68,"h":5.77,"l":5.64,"c":5.71,"v":940300},{"d":"2024-11-06","o":5.85,"h":5.94,"l":5.57,"c":5.8,"v":1243200},{"d":"2024-11-07","o":5.8,"h":5.97,"l":5.8,"c":5.89,"v":709500},{"d":"2024-11-08","o":5.89,"h":6.05,"l":5.89,"c":5.96,"v":697000},{"d":"2024-11-11","o":5.99,"h":6.08,"l":5.93,"c":6.03,"v":685300},{"d":"2024-11-12","o":6,"h":6.01,"l":5.77,"c":5.78,"v":686200},{"d":"2024-11-13","o":5.82,"h":5.87,"l":5.77,"c":5.8,"v":683900},{"d":"2024-11-14","o":5.93,"h":6.23,"l":5.82,"c":5.92,"v":990100},{"d":"2024-11-15","o":5.99,"h":6,"l":5.9,"c":5.96,"v":571400},{"d":"2024-11-18","o":5.96,"h":5.99,"l":5.83,"c":5.96,"v":717300},{"d":"2024-11-19","o":5.9,"h":5.96,"l":5.89,"c":5.94,"v":628900},{"d":"2024-11-20","o":5.92,"h":5.93,"l":5.74,"c":5.8,"v":744900},{"d":"2024-11-21","o":5.82,"h":5.92,"l":5.79,"c":5.89,"v":589000},{"d":"2024-11-22","o":5.9,"h":6.05,"l":5.9,"c":5.98,"v":498500},{"d":"2024-11-25","o":6.04,"h":6.17,"l":6.04,"c":6.14,"v":1058500},{"d":"2024-11-26","o":6.12,"h":6.12,"l":5.97,"c":6.01,"v":682600},{"d":"2024-11-27","o":6.07,"h":6.32,"l":6.07,"c":6.22,"v":743000},{"d":"2024-11-29","o":6.26,"h":6.27,"l":6.13,"c":6.14,"v":526300},{"d":"2024-12-02","o":6.18,"h":6.19,"l":6.06,"c":6.17,"v":1433700},{"d":"2024-12-03","o":6.18,"h":6.19,"l":5.97,"c":6.04,"v":796600},{"d":"2024-12-04","o":6.05,"h":6.1,"l":6,"c":6.09,"v":529200},{"d":"2024-12-05","o":6.09,"h":6.2,"l":6.07,"c":6.18,"v":614200},{"d":"2024-12-06","o":6.23,"h":6.32,"l":6.18,"c":6.31,"v":888600},{"d":"2024-12-09","o":6.35,"h":6.6,"l":6.35,"c":6.57,"v":1452100},{"d":"2024-12-10","o":6.54,"h":6.59,"l":6.47,"c":6.55,"v":606700},{"d":"2024-12-11","o":6.48,"h":6.59,"l":6.41,"c":6.48,"v":613200},{"d":"2024-12-12","o":6.48,"h":6.52,"l":6.41,"c":6.44,"v":514600},{"d":"2024-12-13","o":6.45,"h":6.51,"l":6.35,"c":6.51,"v":436200},{"d":"2024-12-16","o":6.48,"h":6.56,"l":6.45,"c":6.52,"v":527900},{"d":"2024-12-17","o":6.5,"h":6.53,"l":6.33,"c":6.37,"v":1071500},{"d":"2024-12-18","o":6.38,"h":6.47,"l":6.01,"c":6.04,"v":962800},{"d":"2024-12-19","o":6.07,"h":6.14,"l":5.88,"c":5.88,"v":1114900},{"d":"2024-12-20","o":5.62,"h":6,"l":5.61,"c":5.94,"v":4768200},{"d":"2024-12-23","o":5.89,"h":5.92,"l":5.78,"c":5.84,"v":724200},{"d":"2024-12-24","o":5.8,"h":5.9,"l":5.8,"c":5.9,"v":317600},{"d":"2024-12-26","o":5.8,"h":5.9,"l":5.8,"c":5.85,"v":535800},{"d":"2024-12-27","o":5.82,"h":5.87,"l":5.72,"c":5.79,"v":818200},{"d":"2024-12-30","o":5.78,"h":5.79,"l":5.62,"c":5.77,"v":687700},{"d":"2024-12-31","o":5.79,"h":6.08,"l":5.78,"c":6.06,"v":771000},{"d":"2025-01-02","o":6.12,"h":6.18,"l":6.04,"c":6.14,"v":481700},{"d":"2025-01-03","o":6.14,"h":6.39,"l":6.13,"c":6.31,"v":635900},{"d":"2025-01-06","o":6.31,"h":6.32,"l":6.21,"c":6.26,"v":567200},{"d":"2025-01-07","o":6.25,"h":6.29,"l":5.98,"c":6.08,"v":977300},{"d":"2025-01-08","o":6.02,"h":6.03,"l":5.94,"c":5.99,"v":471400},{"d":"2025-01-10","o":5.89,"h":5.9,"l":5.67,"c":5.73,"v":1107100},{"d":"2025-01-13","o":5.7,"h":5.73,"l":5.53,"c":5.71,"v":730900},{"d":"2025-01-14","o":5.73,"h":5.84,"l":5.72,"c":5.82,"v":469400},{"d":"2025-01-15","o":5.97,"h":5.99,"l":5.87,"c":5.88,"v":488000},{"d":"2025-01-16","o":5.88,"h":5.98,"l":5.88,"c":5.93,"v":458600},{"d":"2025-01-17","o":5.98,"h":6.07,"l":5.92,"c":5.97,"v":434300},{"d":"2025-01-21","o":5.98,"h":6.05,"l":5.95,"c":6,"v":430400},{"d":"2025-01-22","o":5.96,"h":6.05,"l":5.93,"c":5.95,"v":575300},{"d":"2025-01-23","o":5.93,"h":5.97,"l":5.9,"c":5.91,"v":637900},{"d":"2025-01-24","o":5.9,"h":6.01,"l":5.87,"c":5.92,"v":513100},{"d":"2025-01-27","o":5.92,"h":6.11,"l":5.92,"c":6.05,"v":588200},{"d":"2025-01-28","o":6,"h":6.13,"l":5.98,"c":5.99,"v":505900},{"d":"2025-01-29","o":6,"h":6.08,"l":5.87,"c":5.92,"v":475700},{"d":"2025-01-30","o":6.02,"h":6.11,"l":5.98,"c":6.04,"v":422000},{"d":"2025-01-31","o":6.01,"h":6.14,"l":6,"c":6.03,"v":651800},{"d":"2025-02-03","o":5.89,"h":6.05,"l":5.88,"c":5.99,"v":659400},{"d":"2025-02-04","o":5.96,"h":6.05,"l":5.89,"c":6.04,"v":353500},{"d":"2025-02-05","o":6.06,"h":6.12,"l":6.05,"c":6.05,"v":407600},{"d":"2025-02-06","o":6.06,"h":6.21,"l":6.06,"c":6.17,"v":502500},{"d":"2025-02-07","o":6.15,"h":6.16,"l":6.04,"c":6.12,"v":392600},{"d":"2025-02-10","o":6.13,"h":6.18,"l":6.06,"c":6.17,"v":470800},{"d":"2025-02-11","o":6.14,"h":6.21,"l":6.13,"c":6.18,"v":393000},{"d":"2025-02-12","o":6.08,"h":6.1,"l":5.97,"c":6.04,"v":546600},{"d":"2025-02-13","o":6.08,"h":6.12,"l":6.06,"c":6.09,"v":373300},{"d":"2025-02-14","o":6.11,"h":6.17,"l":6.09,"c":6.15,"v":351000},{"d":"2025-02-18","o":6.13,"h":6.15,"l":6.01,"c":6.06,"v":562500},{"d":"2025-02-19","o":6.05,"h":6.05,"l":5.93,"c":5.99,"v":980600},{"d":"2025-02-20","o":5.87,"h":6.45,"l":5.63,"c":6.43,"v":2359300},{"d":"2025-02-21","o":6.45,"h":6.69,"l":6.45,"c":6.46,"v":1253400},{"d":"2025-02-24","o":6.5,"h":6.73,"l":6.46,"c":6.71,"v":1087100},{"d":"2025-02-25","o":6.74,"h":6.86,"l":6.71,"c":6.85,"v":895700},{"d":"2025-02-26","o":6.84,"h":7.03,"l":6.83,"c":7.03,"v":1042800},{"d":"2025-02-27","o":7.04,"h":7.09,"l":6.94,"c":6.95,"v":717900},{"d":"2025-02-28","o":6.94,"h":7.06,"l":6.89,"c":7.01,"v":677400},{"d":"2025-03-03","o":6.97,"h":7.01,"l":6.79,"c":6.86,"v":769200},{"d":"2025-03-04","o":6.79,"h":6.87,"l":6.67,"c":6.76,"v":915900},{"d":"2025-03-05","o":6.77,"h":6.91,"l":6.74,"c":6.89,"v":665500},{"d":"2025-03-06","o":6.84,"h":6.94,"l":6.82,"c":6.83,"v":702600},{"d":"2025-03-07","o":6.83,"h":7.08,"l":6.83,"c":7.01,"v":809400},{"d":"2025-03-10","o":7.01,"h":7.11,"l":6.75,"c":6.82,"v":1156400},{"d":"2025-03-11","o":6.84,"h":6.84,"l":6.55,"c":6.66,"v":882500},{"d":"2025-03-12","o":6.67,"h":6.73,"l":6.61,"c":6.71,"v":696900},{"d":"2025-03-13","o":6.75,"h":6.83,"l":6.55,"c":6.58,"v":727500},{"d":"2025-03-14","o":6.59,"h":6.84,"l":6.57,"c":6.83,"v":517800},{"d":"2025-03-17","o":6.83,"h":6.91,"l":6.78,"c":6.81,"v":571600},{"d":"2025-03-18","o":6.79,"h":6.89,"l":6.75,"c":6.82,"v":731100},{"d":"2025-03-19","o":6.83,"h":6.89,"l":6.78,"c":6.88,"v":636500},{"d":"2025-03-20","o":6.83,"h":6.89,"l":6.8,"c":6.88,"v":413500},{"d":"2025-03-21","o":6.87,"h":6.94,"l":6.74,"c":6.79,"v":2236600},{"d":"2025-03-24","o":6.87,"h":6.89,"l":6.77,"c":6.8,"v":416000},{"d":"2025-03-25","o":6.83,"h":6.83,"l":6.7,"c":6.75,"v":434100},{"d":"2025-03-26","o":6.76,"h":6.77,"l":6.56,"c":6.66,"v":456300},{"d":"2025-03-27","o":6.66,"h":6.7,"l":6.6,"c":6.65,"v":342100},{"d":"2025-03-28","o":6.69,"h":6.69,"l":6.39,"c":6.5,"v":600600},{"d":"2025-03-31","o":6.29,"h":6.57,"l":6.24,"c":6.49,"v":974400},{"d":"2025-04-01","o":6.46,"h":6.55,"l":6.43,"c":6.49,"v":663700},{"d":"2025-04-02","o":6.45,"h":6.51,"l":6.39,"c":6.48,"v":439900},{"d":"2025-04-03","o":6.36,"h":6.45,"l":6.21,"c":6.35,"v":846500},{"d":"2025-04-04","o":6.2,"h":6.28,"l":5.74,"c":5.88,"v":1020500},{"d":"2025-04-07","o":5.56,"h":5.83,"l":5.31,"c":5.49,"v":1546800},{"d":"2025-04-08","o":5.76,"h":5.77,"l":5.31,"c":5.38,"v":1061200},{"d":"2025-04-09","o":5.29,"h":5.78,"l":5.01,"c":5.66,"v":2004000},{"d":"2025-04-10","o":5.51,"h":5.61,"l":5.08,"c":5.32,"v":903700},{"d":"2025-04-11","o":5.32,"h":5.37,"l":5.13,"c":5.33,"v":786600},{"d":"2025-04-14","o":5.4,"h":5.54,"l":5.31,"c":5.45,"v":871000},{"d":"2025-04-15","o":5.44,"h":5.61,"l":5.41,"c":5.44,"v":827100},{"d":"2025-04-16","o":5.43,"h":5.44,"l":5.3,"c":5.33,"v":642600},{"d":"2025-04-17","o":5.34,"h":5.49,"l":5.34,"c":5.43,"v":511400},{"d":"2025-04-21","o":5.39,"h":5.45,"l":5.25,"c":5.34,"v":573200},{"d":"2025-04-22","o":5.43,"h":5.59,"l":5.42,"c":5.56,"v":590800},{"d":"2025-04-23","o":5.7,"h":5.75,"l":5.52,"c":5.55,"v":588500},{"d":"2025-04-24","o":5.55,"h":5.64,"l":5.52,"c":5.59,"v":512100},{"d":"2025-04-25","o":5.59,"h":5.67,"l":5.58,"c":5.64,"v":618500},{"d":"2025-04-28","o":5.68,"h":5.84,"l":5.64,"c":5.75,"v":855300},{"d":"2025-04-29","o":5.75,"h":5.91,"l":5.7,"c":5.87,"v":789100},{"d":"2025-04-30","o":5.78,"h":5.92,"l":5.67,"c":5.87,"v":939500},{"d":"2025-05-01","o":6.49,"h":6.64,"l":6.09,"c":6.35,"v":1823600},{"d":"2025-05-02","o":6.47,"h":6.73,"l":6.38,"c":6.65,"v":1524800},{"d":"2025-05-05","o":6.62,"h":6.69,"l":6.58,"c":6.6,"v":652700},{"d":"2025-05-06","o":6.56,"h":6.6,"l":6.43,"c":6.44,"v":702700},{"d":"2025-05-07","o":6.47,"h":6.68,"l":6.46,"c":6.55,"v":777100},{"d":"2025-05-08","o":6.62,"h":6.69,"l":6.57,"c":6.58,"v":663300},{"d":"2025-05-09","o":6.57,"h":6.61,"l":6.49,"c":6.51,"v":662100},{"d":"2025-05-12","o":6.71,"h":6.75,"l":6.45,"c":6.74,"v":1096000},{"d":"2025-05-13","o":6.79,"h":6.85,"l":6.73,"c":6.84,"v":869000},{"d":"2025-05-14","o":6.85,"h":7.04,"l":6.85,"c":6.99,"v":1427000},{"d":"2025-05-15","o":6.99,"h":7.19,"l":6.98,"c":7.19,"v":1093400},{"d":"2025-05-16","o":7.2,"h":7.27,"l":7.1,"c":7.12,"v":721300},{"d":"2025-05-19","o":7.03,"h":7.04,"l":6.96,"c":7.02,"v":467800},{"d":"2025-05-20","o":7.02,"h":7.11,"l":6.98,"c":7.06,"v":472900},{"d":"2025-05-21","o":7,"h":7,"l":6.49,"c":6.51,"v":715200},{"d":"2025-05-22","o":6.42,"h":6.54,"l":6.28,"c":6.46,"v":829900},{"d":"2025-05-23","o":6.36,"h":6.51,"l":6.32,"c":6.42,"v":521000},{"d":"2025-05-27","o":6.48,"h":6.54,"l":6.42,"c":6.53,"v":449800},{"d":"2025-05-28","o":6.54,"h":6.62,"l":6.49,"c":6.59,"v":467000},{"d":"2025-05-29","o":6.66,"h":6.74,"l":6.61,"c":6.69,"v":347500},{"d":"2025-05-30","o":6.65,"h":6.65,"l":6.52,"c":6.53,"v":567900},{"d":"2025-06-02","o":6.52,"h":6.54,"l":6.39,"c":6.42,"v":793000},{"d":"2025-06-03","o":6.4,"h":6.64,"l":6.36,"c":6.55,"v":464000},{"d":"2025-06-04","o":6.56,"h":6.64,"l":6.52,"c":6.59,"v":424900},{"d":"2025-06-05","o":6.6,"h":6.79,"l":6.58,"c":6.66,"v":723700},{"d":"2025-06-06","o":6.74,"h":6.78,"l":6.7,"c":6.77,"v":523000},{"d":"2025-06-09","o":6.79,"h":6.92,"l":6.79,"c":6.81,"v":438400},{"d":"2025-06-10","o":6.85,"h":6.97,"l":6.82,"c":6.96,"v":512000},{"d":"2025-06-11","o":6.98,"h":7.09,"l":6.9,"c":6.91,"v":535200},{"d":"2025-06-12","o":6.91,"h":7.01,"l":6.88,"c":6.96,"v":492300},{"d":"2025-06-13","o":6.82,"h":6.97,"l":6.8,"c":6.85,"v":629700},{"d":"2025-06-16","o":6.9,"h":6.99,"l":6.76,"c":6.78,"v":707900},{"d":"2025-06-17","o":6.74,"h":6.83,"l":6.64,"c":6.65,"v":730400},{"d":"2025-06-18","o":6.66,"h":6.81,"l":6.64,"c":6.72,"v":773300},{"d":"2025-06-20","o":6.78,"h":6.78,"l":6.65,"c":6.68,"v":2132400},{"d":"2025-06-23","o":6.52,"h":6.59,"l":6.34,"c":6.46,"v":956500},{"d":"2025-06-24","o":6.51,"h":6.59,"l":6.47,"c":6.53,"v":651400},{"d":"2025-06-25","o":6.5,"h":6.56,"l":6.45,"c":6.46,"v":481400},{"d":"2025-06-26","o":6.47,"h":6.64,"l":6.45,"c":6.63,"v":661500},{"d":"2025-06-27","o":6.64,"h":6.67,"l":6.53,"c":6.65,"v":1120800},{"d":"2025-06-30","o":6.65,"h":6.71,"l":6.58,"c":6.7,"v":571600},{"d":"2025-07-01","o":6.7,"h":6.88,"l":6.7,"c":6.76,"v":598800},{"d":"2025-07-02","o":6.75,"h":6.83,"l":6.73,"c":6.82,"v":427300},{"d":"2025-07-03","o":6.82,"h":6.89,"l":6.79,"c":6.82,"v":278100},{"d":"2025-07-07","o":6.81,"h":6.81,"l":6.63,"c":6.63,"v":506900},{"d":"2025-07-08","o":6.65,"h":6.74,"l":6.64,"c":6.69,"v":344400},{"d":"2025-07-09","o":6.74,"h":6.79,"l":6.69,"c":6.75,"v":337700},{"d":"2025-07-10","o":6.73,"h":6.76,"l":6.67,"c":6.72,"v":425500},{"d":"2025-07-11","o":6.65,"h":6.69,"l":6.61,"c":6.65,"v":451000},{"d":"2025-07-14","o":6.65,"h":6.78,"l":6.63,"c":6.73,"v":638700},{"d":"2025-07-15","o":6.74,"h":6.76,"l":6.61,"c":6.64,"v":564000},{"d":"2025-07-16","o":6.64,"h":6.79,"l":6.64,"c":6.78,"v":682700},{"d":"2025-07-17","o":6.74,"h":6.83,"l":6.69,"c":6.69,"v":515900},{"d":"2025-07-18","o":6.75,"h":6.75,"l":6.6,"c":6.68,"v":649200},{"d":"2025-07-21","o":6.73,"h":6.79,"l":6.7,"c":6.73,"v":543500},{"d":"2025-07-22","o":6.75,"h":6.94,"l":6.73,"c":6.92,"v":743700},{"d":"2025-07-23","o":6.95,"h":7.02,"l":6.91,"c":6.98,"v":839800},{"d":"2025-07-24","o":6.95,"h":7.05,"l":6.95,"c":6.98,"v":483500},{"d":"2025-07-25","o":6.99,"h":7.02,"l":6.88,"c":7.01,"v":626700},{"d":"2025-07-28","o":7.05,"h":7.07,"l":6.79,"c":6.8,"v":581600},{"d":"2025-07-29","o":6.81,"h":6.89,"l":6.78,"c":6.82,"v":646000},{"d":"2025-07-30","o":6.86,"h":6.94,"l":6.72,"c":6.74,"v":820000},{"d":"2025-07-31","o":6.64,"h":6.65,"l":6.16,"c":6.33,"v":1887200},{"d":"2025-08-01","o":6.32,"h":6.6,"l":6.25,"c":6.58,"v":1662300},{"d":"2025-08-04","o":6.62,"h":6.79,"l":6.6,"c":6.72,"v":880200},{"d":"2025-08-05","o":6.72,"h":6.76,"l":6.59,"c":6.68,"v":635500},{"d":"2025-08-06","o":6.67,"h":6.67,"l":6.48,"c":6.57,"v":726600},{"d":"2025-08-07","o":6.61,"h":6.67,"l":6.58,"c":6.64,"v":479200},{"d":"2025-08-08","o":6.64,"h":6.72,"l":6.61,"c":6.64,"v":538300},{"d":"2025-08-11","o":6.67,"h":6.72,"l":6.57,"c":6.6,"v":547900},{"d":"2025-08-12","o":6.66,"h":6.83,"l":6.66,"c":6.79,"v":609400},{"d":"2025-08-13","o":6.84,"h":6.95,"l":6.83,"c":6.92,"v":726300},{"d":"2025-08-14","o":6.83,"h":6.88,"l":6.78,"c":6.83,"v":658700},{"d":"2025-08-15","o":6.84,"h":6.91,"l":6.82,"c":6.84,"v":382300},{"d":"2025-08-18","o":6.86,"h":6.9,"l":6.79,"c":6.82,"v":304900},{"d":"2025-08-19","o":6.84,"h":7,"l":6.83,"c":6.92,"v":477100},{"d":"2025-08-20","o":6.93,"h":7.11,"l":6.92,"c":7.04,"v":757100},{"d":"2025-08-21","o":6.99,"h":7.05,"l":6.9,"c":6.9,"v":602200},{"d":"2025-08-22","o":6.96,"h":7.21,"l":6.92,"c":7.14,"v":860900},{"d":"2025-08-25","o":7.12,"h":7.15,"l":7.02,"c":7.1,"v":557300},{"d":"2025-08-26","o":7.08,"h":7.16,"l":7.08,"c":7.16,"v":353400},{"d":"2025-08-27","o":7.13,"h":7.2,"l":7.06,"c":7.1,"v":480300},{"d":"2025-08-28","o":7.12,"h":7.12,"l":7.05,"c":7.06,"v":375500},{"d":"2025-08-29","o":7.08,"h":7.23,"l":7.07,"c":7.22,"v":433700},{"d":"2025-09-02","o":7.11,"h":7.17,"l":6.99,"c":7.11,"v":873700},{"d":"2025-09-03","o":6.92,"h":7.36,"l":6.92,"c":7.36,"v":364000},{"d":"2025-09-04","o":7.36,"h":7.37,"l":7.25,"c":7.37,"v":472700},{"d":"2025-09-05","o":7.4,"h":7.49,"l":7.35,"c":7.41,"v":519300},{"d":"2025-09-08","o":7.41,"h":7.42,"l":7.29,"c":7.3,"v":512700},{"d":"2025-09-09","o":7.29,"h":7.38,"l":7.28,"c":7.29,"v":448000},{"d":"2025-09-10","o":7.29,"h":7.34,"l":7.2,"c":7.23,"v":517700},{"d":"2025-09-11","o":7.25,"h":7.36,"l":7.17,"c":7.24,"v":883400},{"d":"2025-09-12","o":7.2,"h":7.23,"l":7.13,"c":7.13,"v":571200},{"d":"2025-09-15","o":7.32,"h":7.38,"l":7.21,"c":7.38,"v":774700},{"d":"2025-09-16","o":7.37,"h":7.39,"l":7.23,"c":7.24,"v":770500},{"d":"2025-09-17","o":7.24,"h":7.47,"l":7.24,"c":7.32,"v":718900},{"d":"2025-09-18","o":7.26,"h":7.45,"l":7.23,"c":7.4,"v":741400},{"d":"2025-09-19","o":7.42,"h":7.52,"l":7.34,"c":7.39,"v":2807600},{"d":"2025-09-22","o":7.38,"h":7.42,"l":7.24,"c":7.24,"v":690300},{"d":"2025-09-23","o":7.25,"h":7.35,"l":7.23,"c":7.31,"v":739400},{"d":"2025-09-24","o":7.26,"h":7.37,"l":7.23,"c":7.3,"v":1407200},{"d":"2025-09-25","o":6.99,"h":7.07,"l":6.94,"c":7.07,"v":570600},{"d":"2025-09-26","o":7.06,"h":7.1,"l":6.97,"c":7.02,"v":726300},{"d":"2025-09-29","o":7.06,"h":7.07,"l":6.83,"c":6.85,"v":588000},{"d":"2025-09-30","o":6.83,"h":6.98,"l":6.76,"c":6.97,"v":677700},{"d":"2025-10-01","o":6.97,"h":7.01,"l":6.87,"c":6.97,"v":712100},{"d":"2025-10-02","o":6.94,"h":6.98,"l":6.84,"c":6.92,"v":429300},{"d":"2025-10-03","o":6.94,"h":7.11,"l":6.94,"c":6.98,"v":546700},{"d":"2025-10-06","o":7,"h":7.01,"l":6.78,"c":6.8,"v":571100},{"d":"2025-10-07","o":6.77,"h":6.86,"l":6.77,"c":6.79,"v":689100},{"d":"2025-10-08","o":6.82,"h":6.9,"l":6.8,"c":6.9,"v":352200},{"d":"2025-10-09","o":6.85,"h":6.92,"l":6.81,"c":6.83,"v":448900},{"d":"2025-10-10","o":6.84,"h":6.92,"l":6.76,"c":6.8,"v":532100},{"d":"2025-10-13","o":6.81,"h":6.95,"l":6.76,"c":6.94,"v":484800},{"d":"2025-10-14","o":6.93,"h":7.01,"l":6.86,"c":7,"v":558400},{"d":"2025-10-15","o":7.02,"h":7.08,"l":7,"c":7.02,"v":342800},{"d":"2025-10-16","o":7.02,"h":7.02,"l":6.78,"c":6.78,"v":547100},{"d":"2025-10-17","o":6.77,"h":6.88,"l":6.77,"c":6.88,"v":560100},{"d":"2025-10-20","o":6.91,"h":6.94,"l":6.81,"c":6.93,"v":281300},{"d":"2025-10-21","o":6.93,"h":6.93,"l":6.82,"c":6.88,"v":395700},{"d":"2025-10-22","o":6.89,"h":7,"l":6.89,"c":6.99,"v":397100},{"d":"2025-10-23","o":7.01,"h":7.01,"l":6.89,"c":6.91,"v":314700},{"d":"2025-10-24","o":6.96,"h":7.07,"l":6.94,"c":6.94,"v":310000},{"d":"2025-10-27","o":6.94,"h":6.98,"l":6.89,"c":6.93,"v":483800},{"d":"2025-10-28","o":6.91,"h":6.93,"l":6.84,"c":6.85,"v":295400},{"d":"2025-10-29","o":6.82,"h":7,"l":6.74,"c":6.9,"v":864900},{"d":"2025-10-30","o":6.88,"h":6.89,"l":6.45,"c":6.58,"v":1875600},{"d":"2025-10-31","o":6.6,"h":6.73,"l":6.56,"c":6.67,"v":981700},{"d":"2025-11-03","o":6.7,"h":6.7,"l":6.55,"c":6.7,"v":715900},{"d":"2025-11-04","o":6.64,"h":6.81,"l":6.64,"c":6.8,"v":551300},{"d":"2025-11-05","o":6.82,"h":6.9,"l":6.81,"c":6.9,"v":447400},{"d":"2025-11-06","o":6.88,"h":6.95,"l":6.82,"c":6.89,"v":465800},{"d":"2025-11-07","o":6.89,"h":7,"l":6.83,"c":7,"v":484800},{"d":"2025-11-10","o":7,"h":7.05,"l":6.99,"c":7.03,"v":353200},{"d":"2025-11-11","o":7.03,"h":7.19,"l":7,"c":7.19,"v":616800},{"d":"2025-11-12","o":7.18,"h":7.18,"l":7.03,"c":7.09,"v":439900},{"d":"2025-11-13","o":7.09,"h":7.1,"l":6.99,"c":7.07,"v":370500},{"d":"2025-11-14","o":7.04,"h":7.15,"l":6.96,"c":7.15,"v":441900},{"d":"2025-11-17","o":7.12,"h":7.13,"l":7.02,"c":7.03,"v":412500},{"d":"2025-11-18","o":7,"h":7.02,"l":6.92,"c":6.97,"v":366900},{"d":"2025-11-19","o":6.99,"h":7,"l":6.88,"c":6.91,"v":830300},{"d":"2025-11-20","o":6.97,"h":7.03,"l":6.91,"c":6.95,"v":472500},{"d":"2025-11-21","o":6.93,"h":7.22,"l":6.93,"c":7.16,"v":655700},{"d":"2025-11-24","o":7.16,"h":7.23,"l":7.13,"c":7.21,"v":407400},{"d":"2025-11-25","o":7.2,"h":7.58,"l":7.2,"c":7.55,"v":1249700},{"d":"2025-11-26","o":7.5,"h":7.75,"l":7.49,"c":7.66,"v":1260100},{"d":"2025-11-28","o":7.6,"h":7.68,"l":7.56,"c":7.62,"v":386000},{"d":"2025-12-01","o":7.55,"h":7.61,"l":7.49,"c":7.6,"v":678000},{"d":"2025-12-02","o":7.62,"h":7.63,"l":7.53,"c":7.53,"v":477100},{"d":"2025-12-03","o":7.56,"h":7.64,"l":7.55,"c":7.61,"v":542300},{"d":"2025-12-04","o":7.59,"h":7.61,"l":7.42,"c":7.47,"v":620100},{"d":"2025-12-05","o":7.46,"h":7.55,"l":7.45,"c":7.46,"v":513600},{"d":"2025-12-08","o":7.47,"h":7.48,"l":7.07,"c":7.11,"v":659100},{"d":"2025-12-09","o":7.13,"h":7.18,"l":7.02,"c":7.06,"v":600800},{"d":"2025-12-10","o":7.05,"h":7.23,"l":7.05,"c":7.2,"v":606600},{"d":"2025-12-11","o":7.22,"h":7.24,"l":7.1,"c":7.12,"v":643600},{"d":"2025-12-12","o":7.15,"h":7.28,"l":7.15,"c":7.19,"v":575700},{"d":"2025-12-15","o":7.24,"h":7.4,"l":7.23,"c":7.37,"v":905300},{"d":"2025-12-16","o":7.36,"h":7.39,"l":7.3,"c":7.3,"v":613800},{"d":"2025-12-17","o":7.3,"h":7.52,"l":7.3,"c":7.46,"v":751500},{"d":"2025-12-18","o":7.48,"h":7.55,"l":7.46,"c":7.49,"v":678900},{"d":"2025-12-19","o":7.5,"h":7.5,"l":7.38,"c":7.47,"v":3894700},{"d":"2025-12-22","o":7.24,"h":7.25,"l":7.15,"c":7.19,"v":595500},{"d":"2025-12-23","o":7.19,"h":7.23,"l":7.13,"c":7.17,"v":499400},{"d":"2025-12-24","o":7.18,"h":7.33,"l":7.17,"c":7.29,"v":395200},{"d":"2025-12-26","o":7.3,"h":7.35,"l":7.23,"c":7.29,"v":463400},{"d":"2025-12-29","o":7.28,"h":7.3,"l":7.21,"c":7.3,"v":513000},{"d":"2025-12-30","o":7.27,"h":7.35,"l":7.24,"c":7.27,"v":485900},{"d":"2025-12-31","o":7.28,"h":7.37,"l":7.27,"c":7.3,"v":976700},{"d":"2026-01-02","o":7.35,"h":7.54,"l":7.27,"c":7.44,"v":674400},{"d":"2026-01-05","o":7.43,"h":7.45,"l":7.24,"c":7.36,"v":585100},{"d":"2026-01-06","o":7.35,"h":7.56,"l":7.33,"c":7.38,"v":728400},{"d":"2026-01-07","o":7.4,"h":7.5,"l":7.35,"c":7.47,"v":701700},{"d":"2026-01-08","o":7.43,"h":7.74,"l":7.43,"c":7.62,"v":645000},{"d":"2026-01-09","o":7.65,"h":7.84,"l":7.63,"c":7.76,"v":640800},{"d":"2026-01-12","o":7.76,"h":7.86,"l":7.66,"c":7.84,"v":550100},{"d":"2026-01-13","o":7.88,"h":7.97,"l":7.75,"c":7.86,"v":654800},{"d":"2026-01-14","o":7.88,"h":8.18,"l":7.82,"c":8.14,"v":866100},{"d":"2026-01-15","o":8.16,"h":8.47,"l":8.06,"c":8.45,"v":671600},{"d":"2026-01-16","o":8.43,"h":8.76,"l":8.43,"c":8.73,"v":885500},{"d":"2026-01-20","o":8.5,"h":8.58,"l":8.27,"c":8.32,"v":908200},{"d":"2026-01-21","o":8.34,"h":8.46,"l":8.23,"c":8.45,"v":555100},{"d":"2026-01-22","o":8.47,"h":8.55,"l":8.32,"c":8.33,"v":485900},{"d":"2026-01-23","o":8.35,"h":8.4,"l":8.25,"c":8.29,"v":423100},{"d":"2026-01-26","o":8.29,"h":8.29,"l":8.12,"c":8.22,"v":444800},{"d":"2026-01-27","o":8.23,"h":8.49,"l":8.23,"c":8.41,"v":455200},{"d":"2026-01-28","o":8.4,"h":8.7,"l":8.38,"c":8.44,"v":1087400},{"d":"2026-01-29","o":8.45,"h":8.5,"l":8.28,"c":8.42,"v":604300},{"d":"2026-01-30","o":8.4,"h":8.41,"l":7.91,"c":8,"v":1070700},{"d":"2026-02-02","o":8,"h":8.05,"l":7.86,"c":7.96,"v":555500},{"d":"2026-02-03","o":8,"h":8.07,"l":7.81,"c":8,"v":603300},{"d":"2026-02-04","o":8,"h":8.05,"l":7.87,"c":8.05,"v":558800},{"d":"2026-02-05","o":8.01,"h":8.13,"l":7.93,"c":7.94,"v":509900},{"d":"2026-02-06","o":7.98,"h":8.09,"l":7.93,"c":8.05,"v":627600},{"d":"2026-02-09","o":7.99,"h":8.04,"l":7.67,"c":7.87,"v":542600},{"d":"2026-02-10","o":7.93,"h":7.95,"l":7.81,"c":7.95,"v":434400},{"d":"2026-02-11","o":7.96,"h":8.07,"l":7.92,"c":7.98,"v":482300},{"d":"2026-02-12","o":8.08,"h":8.21,"l":8.03,"c":8.06,"v":472800},{"d":"2026-02-13","o":8.08,"h":8.2,"l":7.91,"c":8.16,"v":441500},{"d":"2026-02-17","o":8.21,"h":8.24,"l":7.96,"c":8.11,"v":567700},{"d":"2026-02-18","o":8.05,"h":8.15,"l":7.98,"c":8.04,"v":543800},{"d":"2026-02-19","o":8.33,"h":8.56,"l":8.17,"c":8.29,"v":936900},{"d":"2026-02-20","o":8.28,"h":8.32,"l":8.07,"c":8.14,"v":779700},{"d":"2026-02-23","o":8.1,"h":8.2,"l":7.88,"c":7.92,"v":1017400},{"d":"2026-02-24","o":7.92,"h":8.08,"l":7.77,"c":8.02,"v":974200},{"d":"2026-02-25","o":8.04,"h":8.17,"l":8.01,"c":8.15,"v":804100},{"d":"2026-02-26","o":8.14,"h":8.36,"l":8.02,"c":8.29,"v":715300},{"d":"2026-02-27","o":8.2,"h":8.38,"l":8.2,"c":8.24,"v":698100},{"d":"2026-03-02","o":8.09,"h":8.4,"l":7.98,"c":8.33,"v":477000},{"d":"2026-03-03","o":8.14,"h":8.37,"l":8.1,"c":8.26,"v":542700},{"d":"2026-03-04","o":8.29,"h":8.4,"l":8.21,"c":8.27,"v":610000},{"d":"2026-03-05","o":8.24,"h":8.35,"l":8.15,"c":8.19,"v":612300},{"d":"2026-03-06","o":8.1,"h":8.1,"l":7.93,"c":7.99,"v":566500},{"d":"2026-03-09","o":7.9,"h":8.08,"l":7.69,"c":8.06,"v":854100},{"d":"2026-03-10","o":8.02,"h":8.33,"l":8.02,"c":8.16,"v":636600},{"d":"2026-03-11","o":8.11,"h":8.17,"l":7.94,"c":8.03,"v":457800},{"d":"2026-03-12","o":7.91,"h":8.06,"l":7.87,"c":7.91,"v":597100},{"d":"2026-03-13","o":7.91,"h":8.05,"l":7.86,"c":7.87,"v":577100},{"d":"2026-03-16","o":7.96,"h":8.03,"l":7.85,"c":7.86,"v":535200},{"d":"2026-03-17","o":7.92,"h":8.04,"l":7.92,"c":7.98,"v":439400},{"d":"2026-03-18","o":7.96,"h":8.03,"l":7.87,"c":7.89,"v":676700},{"d":"2026-03-19","o":7.82,"h":7.98,"l":7.81,"c":7.9,"v":673000},{"d":"2026-03-20","o":7.87,"h":7.91,"l":7.31,"c":7.35,"v":3058200},{"d":"2026-03-23","o":7.5,"h":7.64,"l":7.41,"c":7.48,"v":1055100},{"d":"2026-03-24","o":7.4,"h":7.48,"l":7.32,"c":7.39,"v":1072600},{"d":"2026-03-25","o":7.45,"h":7.59,"l":7.4,"c":7.53,"v":540200},{"d":"2026-03-26","o":7.49,"h":7.53,"l":7.38,"c":7.4,"v":517400},{"d":"2026-03-27","o":7.38,"h":7.38,"l":7.21,"c":7.24,"v":666300},{"d":"2026-03-30","o":7.1,"h":7.33,"l":7.05,"c":7.17,"v":747000},{"d":"2026-03-31","o":7.28,"h":7.39,"l":7.16,"c":7.36,"v":712871},{"d":"2026-04-01","o":7.38,"h":7.43,"l":7.33,"c":7.35,"v":468728},{"d":"2026-04-02","o":7.23,"h":7.39,"l":7.2,"c":7.39,"v":548548},{"d":"2026-04-06","o":7.37,"h":7.5,"l":7.36,"c":7.44,"v":418456},{"d":"2026-04-07","o":7.41,"h":7.51,"l":7.39,"c":7.43,"v":610696},{"d":"2026-04-08","o":7.76,"h":7.77,"l":7.55,"c":7.62,"v":626708},{"d":"2026-04-09","o":7.6,"h":7.8,"l":7.6,"c":7.69,"v":670329},{"d":"2026-04-10","o":7.72,"h":7.74,"l":7.53,"c":7.59,"v":507439},{"d":"2026-04-13","o":7.49,"h":7.65,"l":7.48,"c":7.65,"v":769381},{"d":"2026-04-14","o":7.66,"h":7.75,"l":7.65,"c":7.72,"v":424569},{"d":"2026-04-15","o":7.72,"h":7.78,"l":7.66,"c":7.76,"v":361144},{"d":"2026-04-16","o":7.74,"h":7.74,"l":7.62,"c":7.62,"v":600031},{"d":"2026-04-17","o":7.72,"h":7.94,"l":7.69,"c":7.88,"v":512986},{"d":"2026-04-20","o":7.82,"h":7.96,"l":7.74,"c":7.95,"v":662108},{"d":"2026-04-21","o":7.95,"h":8.06,"l":7.79,"c":7.83,"v":886542},{"d":"2026-04-22","o":7.87,"h":7.99,"l":7.8,"c":7.92,"v":536607},{"d":"2026-04-23","o":7.88,"h":7.89,"l":7.81,"c":7.83,"v":424707},{"d":"2026-04-24","o":7.83,"h":7.97,"l":7.8,"c":7.95,"v":473765},{"d":"2026-04-27","o":7.93,"h":8.1,"l":7.93,"c":8.06,"v":934660},{"d":"2026-04-28","o":8.07,"h":8.15,"l":8.04,"c":8.13,"v":803146},{"d":"2026-04-29","o":8.11,"h":8.11,"l":7.74,"c":7.75,"v":968860},{"d":"2026-04-30","o":8.19,"h":9.32,"l":8.02,"c":8.98,"v":3493552},{"d":"2026-05-01","o":9.01,"h":9.05,"l":8.71,"c":8.89,"v":1628360},{"d":"2026-05-04","o":8.8,"h":8.82,"l":8.6,"c":8.7,"v":883770},{"d":"2026-05-05","o":8.7,"h":8.71,"l":8.55,"c":8.61,"v":662181},{"d":"2026-05-06","o":8.55,"h":8.85,"l":8.55,"c":8.83,"v":662973},{"d":"2026-05-07","o":8.85,"h":8.89,"l":8.68,"c":8.72,"v":699573},{"d":"2026-05-08","o":8.72,"h":8.84,"l":8.68,"c":8.83,"v":460961},{"d":"2026-05-11","o":8.8,"h":8.84,"l":8.61,"c":8.66,"v":546785},{"d":"2026-05-12","o":8.64,"h":9.03,"l":8.52,"c":8.87,"v":1771854},{"d":"2026-05-13","o":8.9,"h":9,"l":8.81,"c":8.94,"v":1145223},{"d":"2026-05-14","o":8.96,"h":9.13,"l":8.92,"c":8.92,"v":771639},{"d":"2026-05-15","o":8.82,"h":8.91,"l":8.67,"c":8.72,"v":692617},{"d":"2026-05-18","o":8.79,"h":8.9,"l":8.73,"c":8.79,"v":714754},{"d":"2026-05-19","o":8.75,"h":8.82,"l":8.62,"c":8.72,"v":544924}]