[{"d":"2003-11-13","o":6.55,"h":8.25,"l":6.51,"c":8.03,"v":17955746},{"d":"2003-11-14","o":7.92,"h":8.46,"l":7.63,"c":7.9,"v":3588728},{"d":"2003-11-17","o":7.6,"h":7.79,"l":7.43,"c":7.69,"v":1257170},{"d":"2003-11-18","o":7.67,"h":7.7,"l":7.4,"c":7.51,"v":923296},{"d":"2003-11-19","o":7.59,"h":7.93,"l":7.49,"c":7.77,"v":332050},{"d":"2003-11-20","o":7.69,"h":7.71,"l":7.51,"c":7.6,"v":436833},{"d":"2003-11-21","o":7.72,"h":7.72,"l":7.47,"c":7.53,"v":685366},{"d":"2003-11-24","o":7.6,"h":7.82,"l":7.56,"c":7.62,"v":497493},{"d":"2003-11-25","o":7.64,"h":7.85,"l":7.47,"c":7.49,"v":692392},{"d":"2003-11-26","o":7.56,"h":7.71,"l":7.51,"c":7.62,"v":481651},{"d":"2003-11-28","o":7.6,"h":7.92,"l":7.51,"c":7.92,"v":182921},{"d":"2003-12-01","o":7.94,"h":9.26,"l":7.94,"c":8.98,"v":889311},{"d":"2003-12-02","o":8.93,"h":9.8,"l":8.9,"c":9.66,"v":733704},{"d":"2003-12-03","o":9.84,"h":9.86,"l":8.88,"c":8.88,"v":747897},{"d":"2003-12-04","o":8.88,"h":8.88,"l":8.17,"c":8.6,"v":447238},{"d":"2003-12-05","o":8.52,"h":8.52,"l":8.13,"c":8.29,"v":291442},{"d":"2003-12-08","o":8.27,"h":8.29,"l":7.76,"c":8.12,"v":713406},{"d":"2003-12-09","o":8.12,"h":8.24,"l":7.75,"c":7.8,"v":617397},{"d":"2003-12-10","o":8.03,"h":8.03,"l":7.76,"c":7.95,"v":388631},{"d":"2003-12-11","o":7.95,"h":8.17,"l":7.81,"c":7.92,"v":211699},{"d":"2003-12-12","o":7.99,"h":8.12,"l":7.51,"c":7.77,"v":603170},{"d":"2003-12-15","o":7.89,"h":7.96,"l":7.45,"c":7.6,"v":1035223},{"d":"2003-12-16","o":7.66,"h":7.66,"l":7.11,"c":7.38,"v":1039835},{"d":"2003-12-17","o":7.38,"h":7.47,"l":7.23,"c":7.36,"v":384762},{"d":"2003-12-18","o":7.43,"h":7.54,"l":7.27,"c":7.38,"v":124312},{"d":"2003-12-19","o":7.4,"h":7.7,"l":7.38,"c":7.69,"v":399987},{"d":"2003-12-22","o":7.6,"h":8.09,"l":7.6,"c":7.97,"v":733536},{"d":"2003-12-23","o":8.03,"h":8.12,"l":7.84,"c":8.08,"v":370428},{"d":"2003-12-24","o":8.16,"h":8.25,"l":7.97,"c":8.08,"v":184978},{"d":"2003-12-26","o":8.08,"h":8.08,"l":7.89,"c":7.94,"v":24436},{"d":"2003-12-29","o":8.1,"h":8.12,"l":7.92,"c":8.12,"v":168685},{"d":"2003-12-30","o":8.1,"h":8.21,"l":8.05,"c":8.16,"v":83582},{"d":"2003-12-31","o":8.16,"h":8.23,"l":8.08,"c":8.17,"v":143995},{"d":"2004-01-02","o":8.21,"h":8.36,"l":8.16,"c":8.36,"v":104205},{"d":"2004-01-05","o":8.25,"h":8.45,"l":8.19,"c":8.4,"v":121481},{"d":"2004-01-06","o":8.4,"h":8.4,"l":7.96,"c":8.17,"v":201720},{"d":"2004-01-07","o":8.3,"h":8.45,"l":8.14,"c":8.15,"v":359215},{"d":"2004-01-08","o":8.28,"h":8.42,"l":7.89,"c":7.94,"v":325931},{"d":"2004-01-09","o":7.95,"h":8.15,"l":7.26,"c":7.41,"v":284589},{"d":"2004-01-12","o":7.42,"h":7.79,"l":7.39,"c":7.72,"v":305939},{"d":"2004-01-13","o":7.69,"h":7.79,"l":7.32,"c":7.38,"v":875273},{"d":"2004-01-14","o":7.38,"h":7.84,"l":7.33,"c":7.84,"v":1109695},{"d":"2004-01-15","o":7.84,"h":8.42,"l":7.84,"c":8.32,"v":496627},{"d":"2004-01-16","o":8.42,"h":8.51,"l":8.29,"c":8.47,"v":649083},{"d":"2004-01-20","o":8.51,"h":8.89,"l":8.45,"c":8.81,"v":577780},{"d":"2004-01-21","o":8.81,"h":8.81,"l":8.42,"c":8.6,"v":438519},{"d":"2004-01-22","o":8.58,"h":8.78,"l":8.38,"c":8.41,"v":216682},{"d":"2004-01-23","o":8.41,"h":8.77,"l":8.4,"c":8.57,"v":107321},{"d":"2004-01-26","o":8.66,"h":8.68,"l":8.45,"c":8.45,"v":187661},{"d":"2004-01-27","o":8.55,"h":8.61,"l":8.06,"c":8.34,"v":312500},{"d":"2004-01-28","o":8.39,"h":8.41,"l":7.45,"c":7.49,"v":406204},{"d":"2004-01-29","o":7.59,"h":7.74,"l":7.3,"c":7.44,"v":310112},{"d":"2004-01-30","o":7.53,"h":7.92,"l":7.53,"c":7.82,"v":564301},{"d":"2004-02-02","o":7.85,"h":7.89,"l":7.77,"c":7.81,"v":343988},{"d":"2004-02-03","o":7.79,"h":7.84,"l":7.76,"c":7.82,"v":371320},{"d":"2004-02-04","o":7.82,"h":7.82,"l":7.61,"c":7.7,"v":61907},{"d":"2004-02-05","o":7.73,"h":8.19,"l":7.64,"c":8.14,"v":603377},{"d":"2004-02-06","o":8.22,"h":8.68,"l":8.12,"c":8.65,"v":724813},{"d":"2004-02-09","o":8.62,"h":8.9,"l":8.51,"c":8.88,"v":270117},{"d":"2004-02-10","o":8.83,"h":9.12,"l":8.83,"c":9.12,"v":337338},{"d":"2004-02-11","o":9.02,"h":9.34,"l":8.92,"c":9.34,"v":337206},{"d":"2004-02-12","o":9.31,"h":9.38,"l":9.15,"c":9.2,"v":194839},{"d":"2004-02-13","o":9.13,"h":9.53,"l":9.12,"c":9.41,"v":217141},{"d":"2004-02-17","o":9.53,"h":9.77,"l":9.44,"c":9.68,"v":130732},{"d":"2004-02-18","o":9.67,"h":9.68,"l":9.51,"c":9.53,"v":413751},{"d":"2004-02-19","o":9.53,"h":9.66,"l":9.36,"c":9.41,"v":64799},{"d":"2004-02-20","o":9.37,"h":9.38,"l":8.58,"c":8.61,"v":93591},{"d":"2004-02-23","o":8.62,"h":8.67,"l":7.69,"c":7.86,"v":452843},{"d":"2004-02-24","o":7.99,"h":8.1,"l":7.82,"c":7.93,"v":201481},{"d":"2004-02-25","o":7.93,"h":8.42,"l":7.85,"c":8.36,"v":126829},{"d":"2004-02-26","o":8.29,"h":8.48,"l":8.21,"c":8.43,"v":74023},{"d":"2004-02-27","o":8.48,"h":8.55,"l":8.09,"c":8.42,"v":72692},{"d":"2004-03-01","o":8.46,"h":8.67,"l":8.38,"c":8.61,"v":48119},{"d":"2004-03-02","o":8.68,"h":8.68,"l":8.17,"c":8.6,"v":69518},{"d":"2004-03-03","o":8.64,"h":8.64,"l":8.27,"c":8.38,"v":91926},{"d":"2004-03-04","o":8.38,"h":8.59,"l":8.12,"c":8.25,"v":71658},{"d":"2004-03-05","o":8.1,"h":8.19,"l":7.95,"c":8.18,"v":87960},{"d":"2004-03-08","o":8.19,"h":8.19,"l":8,"c":8.03,"v":287097},{"d":"2004-03-09","o":8.03,"h":8.32,"l":7.89,"c":7.94,"v":429450},{"d":"2004-03-10","o":7.94,"h":8.34,"l":7.8,"c":8.15,"v":227801},{"d":"2004-03-11","o":8.15,"h":8.19,"l":8.03,"c":8.03,"v":63910},{"d":"2004-03-12","o":8.25,"h":8.25,"l":8.03,"c":8.09,"v":36950},{"d":"2004-03-15","o":8.16,"h":8.29,"l":8.12,"c":8.21,"v":185310},{"d":"2004-03-16","o":8.29,"h":8.34,"l":8.05,"c":8.15,"v":219550},{"d":"2004-03-17","o":8.14,"h":8.31,"l":8.09,"c":8.14,"v":131260},{"d":"2004-03-18","o":8.22,"h":8.23,"l":8.03,"c":8.04,"v":55730},{"d":"2004-03-19","o":8.04,"h":8.11,"l":7.93,"c":8.07,"v":141653},{"d":"2004-03-22","o":7.92,"h":8,"l":7.88,"c":7.93,"v":93729},{"d":"2004-03-23","o":7.9,"h":8.32,"l":7.9,"c":7.99,"v":128236},{"d":"2004-03-24","o":8.15,"h":8.21,"l":7.77,"c":7.93,"v":180635},{"d":"2004-03-25","o":7.93,"h":8.03,"l":7.81,"c":8,"v":130882},{"d":"2004-03-26","o":8.11,"h":8.21,"l":7.71,"c":8,"v":2789601},{"d":"2004-03-29","o":8.04,"h":8.25,"l":8,"c":8.03,"v":341172},{"d":"2004-03-30","o":8.1,"h":8.12,"l":7.89,"c":7.96,"v":214246},{"d":"2004-03-31","o":7.89,"h":8.02,"l":7.83,"c":7.93,"v":118785},{"d":"2004-04-01","o":7.9,"h":8.06,"l":7.9,"c":8,"v":128920},{"d":"2004-04-02","o":8.05,"h":8.05,"l":7.92,"c":8.03,"v":375730},{"d":"2004-04-05","o":8.03,"h":8.14,"l":7.97,"c":8.1,"v":239762},{"d":"2004-04-06","o":8.05,"h":8.05,"l":7.99,"c":8.05,"v":120694},{"d":"2004-04-07","o":7.96,"h":8.01,"l":7.91,"c":7.95,"v":81917},{"d":"2004-04-08","o":8.21,"h":8.26,"l":7.99,"c":7.99,"v":181056},{"d":"2004-04-12","o":8.03,"h":8.03,"l":7.92,"c":8.03,"v":75084},{"d":"2004-04-13","o":8.01,"h":8.05,"l":7.52,"c":7.56,"v":350655},{"d":"2004-04-14","o":7.59,"h":7.69,"l":7.56,"c":7.64,"v":141922},{"d":"2004-04-15","o":7.64,"h":7.69,"l":7.49,"c":7.51,"v":228777},{"d":"2004-04-16","o":7.52,"h":7.58,"l":7.13,"c":7.13,"v":289137},{"d":"2004-04-19","o":7.14,"h":7.23,"l":7,"c":7.16,"v":351263},{"d":"2004-04-20","o":7.23,"h":7.45,"l":7.08,"c":7.3,"v":437593},{"d":"2004-04-21","o":7.43,"h":7.78,"l":7.43,"c":7.64,"v":325254},{"d":"2004-04-22","o":7.63,"h":7.91,"l":7.53,"c":7.87,"v":118082},{"d":"2004-04-23","o":7.84,"h":8.22,"l":7.77,"c":8.13,"v":436410},{"d":"2004-04-26","o":8.12,"h":8.22,"l":7.97,"c":8.19,"v":449937},{"d":"2004-04-27","o":8.11,"h":8.3,"l":8.08,"c":8.19,"v":691107},{"d":"2004-04-28","o":8.19,"h":8.25,"l":8.08,"c":8.22,"v":443424},{"d":"2004-04-29","o":8.13,"h":8.33,"l":8.12,"c":8.16,"v":205244},{"d":"2004-04-30","o":8.21,"h":8.21,"l":7.56,"c":7.69,"v":206508},{"d":"2004-05-03","o":7.72,"h":8.14,"l":7.72,"c":8.14,"v":144456},{"d":"2004-05-04","o":8.13,"h":8.83,"l":8.01,"c":8.64,"v":854224},{"d":"2004-05-05","o":8.64,"h":8.77,"l":8.44,"c":8.55,"v":332255},{"d":"2004-05-06","o":8.47,"h":8.68,"l":8.3,"c":8.6,"v":307188},{"d":"2004-05-07","o":8.47,"h":8.6,"l":8.12,"c":8.12,"v":267199},{"d":"2004-05-10","o":8.14,"h":8.29,"l":7.67,"c":7.94,"v":629517},{"d":"2004-05-11","o":7.9,"h":8.31,"l":7.59,"c":8.22,"v":575120},{"d":"2004-05-12","o":8.21,"h":8.36,"l":8.09,"c":8.33,"v":311833},{"d":"2004-05-13","o":8.21,"h":8.32,"l":8.09,"c":8.2,"v":177825},{"d":"2004-05-14","o":8.21,"h":8.25,"l":7.86,"c":7.92,"v":206614},{"d":"2004-05-17","o":7.84,"h":7.84,"l":7.65,"c":7.65,"v":196741},{"d":"2004-05-18","o":7.65,"h":8.07,"l":7.45,"c":7.47,"v":459255},{"d":"2004-05-19","o":7.51,"h":7.99,"l":7.45,"c":7.75,"v":480304},{"d":"2004-05-20","o":7.79,"h":7.79,"l":7.48,"c":7.57,"v":216650},{"d":"2004-05-21","o":7.7,"h":7.7,"l":7.55,"c":7.64,"v":183495},{"d":"2004-05-24","o":7.69,"h":7.82,"l":7.61,"c":7.72,"v":722386},{"d":"2004-05-25","o":7.7,"h":7.77,"l":7.47,"c":7.71,"v":671739},{"d":"2004-05-26","o":7.65,"h":7.84,"l":7.58,"c":7.78,"v":236911},{"d":"2004-05-27","o":7.8,"h":7.82,"l":7.6,"c":7.82,"v":589951},{"d":"2004-05-28","o":7.71,"h":7.78,"l":7.42,"c":7.64,"v":209516},{"d":"2004-06-01","o":7.66,"h":7.74,"l":7.6,"c":7.64,"v":147804},{"d":"2004-06-02","o":7.68,"h":7.68,"l":7.47,"c":7.5,"v":100225},{"d":"2004-06-03","o":7.46,"h":7.49,"l":7.21,"c":7.32,"v":373305},{"d":"2004-06-04","o":7.32,"h":7.55,"l":7.18,"c":7.21,"v":251104},{"d":"2004-06-07","o":7.82,"h":8.12,"l":7.66,"c":8.05,"v":2088365},{"d":"2004-06-08","o":8.07,"h":8.27,"l":7.89,"c":8.25,"v":1041687},{"d":"2004-06-09","o":8.26,"h":8.37,"l":8.12,"c":8.26,"v":692049},{"d":"2004-06-10","o":8.26,"h":8.28,"l":8.22,"c":8.28,"v":511812},{"d":"2004-06-14","o":8.12,"h":8.25,"l":8.03,"c":8.1,"v":231281},{"d":"2004-06-15","o":8.16,"h":8.16,"l":7.92,"c":8.09,"v":386452},{"d":"2004-06-16","o":8.16,"h":8.19,"l":8.06,"c":8.11,"v":646725},{"d":"2004-06-17","o":8.16,"h":8.22,"l":8.07,"c":8.22,"v":604100},{"d":"2004-06-18","o":8.19,"h":8.23,"l":7.96,"c":8.23,"v":467050},{"d":"2004-06-21","o":8.23,"h":8.25,"l":8.09,"c":8.21,"v":659796},{"d":"2004-06-22","o":8.22,"h":8.25,"l":8.12,"c":8.21,"v":391687},{"d":"2004-06-23","o":8.21,"h":8.27,"l":8.17,"c":8.25,"v":440686},{"d":"2004-06-24","o":8.25,"h":8.25,"l":8.11,"c":8.21,"v":296783},{"d":"2004-06-25","o":8.22,"h":8.22,"l":6.38,"c":8.02,"v":2823403},{"d":"2004-06-28","o":8.03,"h":8.03,"l":7.74,"c":7.81,"v":408726},{"d":"2004-06-29","o":7.81,"h":7.9,"l":7.74,"c":7.9,"v":309712},{"d":"2004-06-30","o":7.92,"h":7.96,"l":7.77,"c":7.82,"v":797608},{"d":"2004-07-01","o":7.79,"h":7.79,"l":7.46,"c":7.46,"v":719652},{"d":"2004-07-02","o":7.41,"h":7.41,"l":7.03,"c":7.13,"v":1005667},{"d":"2004-07-06","o":7.06,"h":7.06,"l":6.83,"c":6.85,"v":846440},{"d":"2004-07-07","o":6.92,"h":7.34,"l":6.89,"c":7.31,"v":1278790},{"d":"2004-07-08","o":7.19,"h":7.2,"l":6.98,"c":7,"v":419766},{"d":"2004-07-09","o":7.01,"h":7.2,"l":7,"c":7.07,"v":560683},{"d":"2004-07-12","o":7.01,"h":7.06,"l":6.82,"c":6.87,"v":513984},{"d":"2004-07-13","o":6.85,"h":7.12,"l":6.8,"c":7.04,"v":886023},{"d":"2004-07-14","o":7.04,"h":7.06,"l":6.79,"c":6.92,"v":674779},{"d":"2004-07-15","o":6.9,"h":7.01,"l":6.88,"c":6.91,"v":1883038},{"d":"2004-07-16","o":7.61,"h":7.97,"l":7.49,"c":7.78,"v":2492845},{"d":"2004-07-19","o":7.71,"h":7.72,"l":7.58,"c":7.63,"v":1325671},{"d":"2004-07-20","o":7.73,"h":7.73,"l":7.49,"c":7.64,"v":2879332},{"d":"2004-07-21","o":7.65,"h":7.82,"l":7.58,"c":7.6,"v":892132},{"d":"2004-07-22","o":7.58,"h":7.68,"l":7.49,"c":7.57,"v":1022720},{"d":"2004-07-23","o":7.6,"h":7.69,"l":7.51,"c":7.69,"v":874478},{"d":"2004-07-26","o":7.71,"h":7.74,"l":7.66,"c":7.72,"v":1282168},{"d":"2004-07-27","o":7.71,"h":7.73,"l":7.56,"c":7.61,"v":415257},{"d":"2004-07-28","o":7.59,"h":7.63,"l":7.34,"c":7.41,"v":686324},{"d":"2004-07-29","o":7.46,"h":7.54,"l":7.34,"c":7.45,"v":527723},{"d":"2004-07-30","o":7.38,"h":7.56,"l":7.38,"c":7.56,"v":389149},{"d":"2004-08-02","o":7.49,"h":7.49,"l":7.38,"c":7.45,"v":548355},{"d":"2004-08-03","o":7.46,"h":7.56,"l":7.34,"c":7.41,"v":565749},{"d":"2004-08-04","o":7.37,"h":7.47,"l":7.29,"c":7.42,"v":186569},{"d":"2004-08-05","o":7.4,"h":7.42,"l":7.26,"c":7.32,"v":204590},{"d":"2004-08-06","o":7.29,"h":7.29,"l":6.89,"c":6.95,"v":321279},{"d":"2004-08-09","o":7.03,"h":7.16,"l":6.87,"c":6.88,"v":246528},{"d":"2004-08-10","o":6.91,"h":7.22,"l":6.87,"c":7.16,"v":360487},{"d":"2004-08-11","o":7.1,"h":7.28,"l":6.86,"c":7.19,"v":579198},{"d":"2004-08-12","o":7.16,"h":7.25,"l":7.1,"c":7.18,"v":309567},{"d":"2004-08-13","o":7.19,"h":7.21,"l":7.06,"c":7.09,"v":192865},{"d":"2004-08-16","o":7.11,"h":7.34,"l":7.09,"c":7.26,"v":292062},{"d":"2004-08-17","o":7.29,"h":7.76,"l":7.23,"c":7.71,"v":778303},{"d":"2004-08-18","o":7.6,"h":7.9,"l":7.49,"c":7.87,"v":861211},{"d":"2004-08-19","o":7.87,"h":7.92,"l":7.77,"c":7.86,"v":985675},{"d":"2004-08-20","o":7.89,"h":7.97,"l":7.81,"c":7.93,"v":921891},{"d":"2004-08-23","o":7.92,"h":8.05,"l":7.92,"c":8.05,"v":554417},{"d":"2004-08-24","o":8.04,"h":8.05,"l":7.69,"c":7.82,"v":579302},{"d":"2004-08-25","o":7.86,"h":7.95,"l":7.79,"c":7.95,"v":1321905},{"d":"2004-08-26","o":7.96,"h":7.96,"l":7.84,"c":7.91,"v":395415},{"d":"2004-08-27","o":7.94,"h":8.21,"l":7.86,"c":8.19,"v":869621},{"d":"2004-08-30","o":8.36,"h":8.68,"l":8.21,"c":8.49,"v":2489826},{"d":"2004-08-31","o":8.42,"h":8.49,"l":8.22,"c":8.46,"v":1259922},{"d":"2004-09-01","o":8.5,"h":9.25,"l":8.47,"c":9.24,"v":2958443},{"d":"2004-09-02","o":9.12,"h":9.6,"l":9.09,"c":9.55,"v":2130175},{"d":"2004-09-03","o":9.52,"h":9.54,"l":9.05,"c":9.09,"v":1276123},{"d":"2004-09-07","o":9.1,"h":9.23,"l":9,"c":9.14,"v":226161},{"d":"2004-09-08","o":9.12,"h":9.46,"l":9.12,"c":9.36,"v":997487},{"d":"2004-09-09","o":9.34,"h":9.61,"l":9.1,"c":9.5,"v":1117684},{"d":"2004-09-10","o":9.52,"h":9.71,"l":9.33,"c":9.6,"v":896906},{"d":"2004-09-13","o":9.55,"h":9.98,"l":9.51,"c":9.74,"v":1197441},{"d":"2004-09-14","o":9.7,"h":9.83,"l":9.66,"c":9.75,"v":653272},{"d":"2004-09-15","o":9.68,"h":9.71,"l":9.44,"c":9.51,"v":886564},{"d":"2004-09-16","o":9.52,"h":9.88,"l":9.52,"c":9.82,"v":701169},{"d":"2004-09-17","o":9.84,"h":10.04,"l":9.77,"c":9.99,"v":1608915},{"d":"2004-09-20","o":9.9,"h":10.31,"l":9.86,"c":10.3,"v":819813},{"d":"2004-09-21","o":10.35,"h":10.44,"l":10.27,"c":10.42,"v":903308},{"d":"2004-09-22","o":10.39,"h":10.44,"l":9.99,"c":10.09,"v":924525},{"d":"2004-09-23","o":10.11,"h":10.47,"l":9.87,"c":10.35,"v":560630},{"d":"2004-09-24","o":10.23,"h":10.28,"l":9.31,"c":9.6,"v":2531597},{"d":"2004-09-27","o":9.54,"h":9.64,"l":9.29,"c":9.51,"v":1039145},{"d":"2004-09-28","o":9.52,"h":9.57,"l":9.34,"c":9.44,"v":1084934},{"d":"2004-09-29","o":9.39,"h":9.55,"l":9.36,"c":9.49,"v":1222499},{"d":"2004-09-30","o":9.51,"h":9.62,"l":9.5,"c":9.6,"v":1413834},{"d":"2004-10-01","o":9.68,"h":10.89,"l":9.65,"c":10.82,"v":4070745},{"d":"2004-10-04","o":10.84,"h":11.33,"l":10.81,"c":11.11,"v":2009245},{"d":"2004-10-05","o":11.14,"h":11.29,"l":10.93,"c":11,"v":1506234},{"d":"2004-10-06","o":11.37,"h":11.37,"l":11.07,"c":11.16,"v":1682929},{"d":"2004-10-07","o":11.21,"h":11.25,"l":10.72,"c":10.77,"v":1381040},{"d":"2004-10-08","o":10.77,"h":10.92,"l":10.29,"c":10.4,"v":928878},{"d":"2004-10-11","o":10.4,"h":10.53,"l":10.27,"c":10.49,"v":553081},{"d":"2004-10-12","o":10.38,"h":10.38,"l":9.94,"c":10.1,"v":1159224},{"d":"2004-10-13","o":10.27,"h":10.37,"l":10.04,"c":10.24,"v":1398450},{"d":"2004-10-14","o":10.26,"h":10.26,"l":9.99,"c":9.99,"v":596019},{"d":"2004-10-15","o":10.11,"h":10.11,"l":9.77,"c":9.84,"v":580728},{"d":"2004-10-18","o":10.02,"h":10.12,"l":9.68,"c":9.89,"v":608616},{"d":"2004-10-19","o":9.97,"h":10.12,"l":9.77,"c":9.81,"v":919332},{"d":"2004-10-20","o":9.8,"h":10.18,"l":9.8,"c":10.04,"v":1795609},{"d":"2004-10-21","o":10.96,"h":11.33,"l":10.55,"c":11.02,"v":4210123},{"d":"2004-10-22","o":11.02,"h":12.78,"l":10.68,"c":12.46,"v":9306210},{"d":"2004-10-25","o":12.53,"h":13.4,"l":11.83,"c":12.08,"v":7618426},{"d":"2004-10-26","o":12.25,"h":12.26,"l":11.78,"c":11.83,"v":2809579},{"d":"2004-10-27","o":11.93,"h":12.27,"l":11.46,"c":11.88,"v":3187987},{"d":"2004-10-28","o":11.92,"h":12.22,"l":11.79,"c":12.07,"v":965255},{"d":"2004-10-29","o":12.27,"h":12.38,"l":11.94,"c":12.13,"v":1987024},{"d":"2004-11-01","o":12.13,"h":12.46,"l":12.05,"c":12.41,"v":1751980},{"d":"2004-11-02","o":12.51,"h":13.2,"l":12.51,"c":12.83,"v":3330005},{"d":"2004-11-03","o":13.09,"h":13.2,"l":12.6,"c":12.87,"v":1887047},{"d":"2004-11-04","o":12.73,"h":13.11,"l":12.64,"c":13.03,"v":1369620},{"d":"2004-11-05","o":13.1,"h":13.62,"l":13.03,"c":13.46,"v":1563416},{"d":"2004-11-08","o":13.72,"h":13.85,"l":13.07,"c":13.24,"v":1311360},{"d":"2004-11-09","o":13.29,"h":13.29,"l":12.86,"c":12.97,"v":810846},{"d":"2004-11-10","o":13.07,"h":13.62,"l":12.98,"c":13.16,"v":952188},{"d":"2004-11-11","o":13.19,"h":13.77,"l":13.1,"c":13.75,"v":976583},{"d":"2004-11-12","o":13.85,"h":14.46,"l":13.53,"c":14.43,"v":3265354},{"d":"2004-11-15","o":14.37,"h":14.47,"l":14,"c":14.2,"v":1609028},{"d":"2004-11-16","o":15.89,"h":17.3,"l":15.64,"c":16.78,"v":11408863},{"d":"2004-11-17","o":16.93,"h":17.14,"l":15.94,"c":16.24,"v":3445071},{"d":"2004-11-18","o":16.04,"h":16.64,"l":16.04,"c":16.5,"v":869174},{"d":"2004-11-19","o":16.46,"h":16.6,"l":15.91,"c":16.07,"v":576651},{"d":"2004-11-22","o":16.07,"h":16.07,"l":15.65,"c":15.99,"v":1428591},{"d":"2004-11-23","o":15.89,"h":15.99,"l":15.5,"c":15.7,"v":1051260},{"d":"2004-11-24","o":15.87,"h":16.5,"l":15.79,"c":16.33,"v":1219711},{"d":"2004-11-26","o":16.5,"h":16.5,"l":16.34,"c":16.39,"v":199613},{"d":"2004-11-29","o":16.42,"h":16.54,"l":15.85,"c":15.89,"v":1647915},{"d":"2004-11-30","o":15.85,"h":15.9,"l":15.31,"c":15.44,"v":1215621},{"d":"2004-12-01","o":15.76,"h":16.28,"l":15.75,"c":16.06,"v":1474007},{"d":"2004-12-02","o":16.3,"h":16.5,"l":15.98,"c":16.04,"v":847522},{"d":"2004-12-03","o":16.36,"h":16.36,"l":15.9,"c":15.94,"v":963797},{"d":"2004-12-06","o":15.72,"h":15.91,"l":15.44,"c":15.45,"v":1175462},{"d":"2004-12-07","o":15.52,"h":15.72,"l":14.89,"c":15.01,"v":1055721},{"d":"2004-12-08","o":14.96,"h":15.71,"l":14.96,"c":15.39,"v":1273806},{"d":"2004-12-09","o":15.22,"h":16.39,"l":15.2,"c":16.28,"v":2128747},{"d":"2004-12-10","o":16.36,"h":17.04,"l":16.18,"c":16.61,"v":2947075},{"d":"2004-12-13","o":16.64,"h":16.87,"l":16.32,"c":16.56,"v":621939},{"d":"2004-12-14","o":16.69,"h":17.2,"l":16.49,"c":16.89,"v":993107},{"d":"2004-12-15","o":17.04,"h":17.8,"l":16.93,"c":17.13,"v":4422030},{"d":"2004-12-16","o":17.15,"h":17.15,"l":15.33,"c":15.71,"v":3249110},{"d":"2004-12-17","o":15.46,"h":16.27,"l":14.45,"c":16.17,"v":3764310},{"d":"2004-12-20","o":16.38,"h":16.45,"l":15.49,"c":15.7,"v":1142466},{"d":"2004-12-21","o":15.57,"h":16.34,"l":15.57,"c":16.27,"v":1091119},{"d":"2004-12-22","o":16.32,"h":16.35,"l":15.98,"c":16.06,"v":750702},{"d":"2004-12-23","o":15.96,"h":16.37,"l":15.96,"c":16.08,"v":464436},{"d":"2004-12-27","o":16.18,"h":16.29,"l":15.81,"c":15.93,"v":489009},{"d":"2004-12-28","o":16,"h":16.08,"l":15.7,"c":16.08,"v":475760},{"d":"2004-12-29","o":16.24,"h":16.28,"l":15.68,"c":15.83,"v":401861},{"d":"2004-12-30","o":16.01,"h":16.25,"l":15.88,"c":16.12,"v":450877},{"d":"2004-12-31","o":16.15,"h":16.91,"l":15.37,"c":16.16,"v":1390185},{"d":"2005-01-03","o":16.19,"h":16.33,"l":15.2,"c":15.36,"v":1576163},{"d":"2005-01-04","o":15.56,"h":15.59,"l":14.61,"c":15.15,"v":1158268},{"d":"2005-01-05","o":15.07,"h":15.45,"l":14.47,"c":14.79,"v":1373272},{"d":"2005-01-06","o":14.87,"h":15.11,"l":14.49,"c":14.76,"v":1183327},{"d":"2005-01-07","o":14.87,"h":15.18,"l":14.66,"c":14.72,"v":967252},{"d":"2005-01-10","o":14.76,"h":15.18,"l":14.22,"c":14.6,"v":1212242},{"d":"2005-01-11","o":15.18,"h":16.51,"l":14.56,"c":15.67,"v":5140475},{"d":"2005-01-12","o":15.68,"h":16.67,"l":15.67,"c":16.54,"v":2571417},{"d":"2005-01-13","o":16.69,"h":17.14,"l":16.18,"c":16.85,"v":2059297},{"d":"2005-01-14","o":16.94,"h":17.24,"l":16.44,"c":16.64,"v":1502515},{"d":"2005-01-18","o":16.61,"h":17.09,"l":16.5,"c":16.87,"v":1510744},{"d":"2005-01-19","o":16.82,"h":17.42,"l":16.61,"c":16.84,"v":2466564},{"d":"2005-01-20","o":16.72,"h":17.25,"l":16.28,"c":16.57,"v":1058346},{"d":"2005-01-21","o":16.56,"h":16.69,"l":16.25,"c":16.37,"v":785306},{"d":"2005-01-24","o":16.14,"h":16.47,"l":15.61,"c":15.71,"v":1081279},{"d":"2005-01-25","o":15.64,"h":16.17,"l":15.64,"c":15.76,"v":575297},{"d":"2005-01-26","o":15.72,"h":16.11,"l":15.63,"c":16.04,"v":731448},{"d":"2005-01-27","o":16.09,"h":16.93,"l":15.96,"c":16.71,"v":2431546},{"d":"2005-01-28","o":16.89,"h":17.04,"l":16.2,"c":16.46,"v":1371115},{"d":"2005-01-31","o":16.54,"h":16.93,"l":16.48,"c":16.89,"v":1259936},{"d":"2005-02-01","o":16.93,"h":17.15,"l":16.26,"c":16.35,"v":1359199},{"d":"2005-02-02","o":16.29,"h":16.46,"l":15.81,"c":15.97,"v":2088819},{"d":"2005-02-03","o":15.51,"h":16.61,"l":15.23,"c":15.91,"v":6950550},{"d":"2005-02-04","o":15.9,"h":16.56,"l":15.9,"c":16.5,"v":1346148},{"d":"2005-02-07","o":16.44,"h":16.85,"l":16.31,"c":16.51,"v":2022948},{"d":"2005-02-08","o":16.97,"h":17.14,"l":16.74,"c":16.84,"v":3742591},{"d":"2005-02-09","o":16.99,"h":18.05,"l":16.07,"c":16.81,"v":8845363},{"d":"2005-02-10","o":17.06,"h":17.17,"l":16.53,"c":16.75,"v":1968813},{"d":"2005-02-11","o":16.98,"h":17.74,"l":16.21,"c":17.65,"v":3827908},{"d":"2005-02-14","o":18.32,"h":18.78,"l":17.72,"c":18.57,"v":6176355},{"d":"2005-02-15","o":18.63,"h":18.81,"l":17.86,"c":18.02,"v":4379863},{"d":"2005-02-16","o":18.01,"h":18.19,"l":17.37,"c":18.02,"v":1971563},{"d":"2005-02-17","o":18.19,"h":18.44,"l":17.54,"c":17.94,"v":1533211},{"d":"2005-02-18","o":17.91,"h":18.33,"l":17.69,"c":17.8,"v":1451049},{"d":"2005-02-22","o":17.69,"h":18.19,"l":17.42,"c":17.56,"v":2128457},{"d":"2005-02-23","o":17.49,"h":17.87,"l":16.77,"c":17.1,"v":2545746},{"d":"2005-02-24","o":17,"h":17.36,"l":16.73,"c":17.33,"v":1530599},{"d":"2005-02-25","o":17.47,"h":17.97,"l":17.41,"c":17.95,"v":1402554},{"d":"2005-02-28","o":17.95,"h":18.13,"l":17.42,"c":17.69,"v":1516043},{"d":"2005-03-01","o":17.91,"h":17.97,"l":17.49,"c":17.63,"v":1294240},{"d":"2005-03-02","o":17.48,"h":17.91,"l":17.05,"c":17.78,"v":1895087},{"d":"2005-03-03","o":17.79,"h":18.01,"l":17.37,"c":17.63,"v":1472080},{"d":"2005-03-04","o":17.8,"h":17.91,"l":17.6,"c":17.86,"v":1446107},{"d":"2005-03-07","o":18.13,"h":19.5,"l":18.06,"c":19.46,"v":6377746},{"d":"2005-03-08","o":19.36,"h":20.1,"l":19.04,"c":19.55,"v":6340701},{"d":"2005-03-09","o":19.54,"h":19.54,"l":18.67,"c":18.79,"v":2074649},{"d":"2005-03-10","o":18.8,"h":19.39,"l":17.9,"c":19.3,"v":3806011},{"d":"2005-03-11","o":19.57,"h":19.65,"l":18.59,"c":18.75,"v":2624801},{"d":"2005-03-14","o":18.89,"h":19,"l":18.36,"c":18.52,"v":1225228},{"d":"2005-03-15","o":18.62,"h":18.65,"l":17.22,"c":17.45,"v":4350867},{"d":"2005-03-16","o":17.26,"h":17.84,"l":17,"c":17.15,"v":2241740},{"d":"2005-03-17","o":17.12,"h":17.44,"l":17.12,"c":17.44,"v":990564},{"d":"2005-03-18","o":17.17,"h":17.33,"l":15.64,"c":16.52,"v":6100264},{"d":"2005-03-21","o":18.56,"h":18.82,"l":17.76,"c":18.23,"v":5837128},{"d":"2005-03-22","o":18.41,"h":18.67,"l":18.07,"c":18.3,"v":1624633},{"d":"2005-03-23","o":18.34,"h":18.74,"l":18.25,"c":18.62,"v":2099792},{"d":"2005-03-24","o":18.68,"h":18.89,"l":18.29,"c":18.55,"v":976832},{"d":"2005-03-28","o":18.6,"h":19.11,"l":18.45,"c":18.99,"v":2554635},{"d":"2005-03-29","o":19.41,"h":19.41,"l":18.24,"c":18.46,"v":2182147},{"d":"2005-03-30","o":18.45,"h":18.96,"l":18.42,"c":18.89,"v":1493140},{"d":"2005-03-31","o":18.89,"h":18.98,"l":18.67,"c":18.77,"v":1581630},{"d":"2005-04-01","o":18.85,"h":19.06,"l":18.4,"c":18.62,"v":2053052},{"d":"2005-04-04","o":18.74,"h":18.74,"l":17.98,"c":18.57,"v":1446153},{"d":"2005-04-05","o":18.93,"h":19.57,"l":18.81,"c":19.52,"v":3401294},{"d":"2005-04-06","o":19.57,"h":19.97,"l":19.21,"c":19.32,"v":2249163},{"d":"2005-04-07","o":19.44,"h":19.74,"l":19.25,"c":19.55,"v":1378733},{"d":"2005-04-08","o":19.62,"h":19.82,"l":19.32,"c":19.36,"v":683473},{"d":"2005-04-11","o":19.84,"h":19.84,"l":19.09,"c":19.26,"v":1855898},{"d":"2005-04-12","o":19.38,"h":19.41,"l":18.89,"c":19.38,"v":935160},{"d":"2005-04-13","o":19.41,"h":19.46,"l":18.56,"c":18.73,"v":1051652},{"d":"2005-04-14","o":18.82,"h":18.89,"l":17.26,"c":17.9,"v":2566145},{"d":"2005-04-15","o":17.71,"h":17.77,"l":16.09,"c":16.8,"v":5965756},{"d":"2005-04-18","o":16.6,"h":17.36,"l":16.37,"c":17.09,"v":1484214},{"d":"2005-04-19","o":17.35,"h":17.59,"l":17,"c":17.19,"v":1904837},{"d":"2005-04-20","o":17.45,"h":17.67,"l":16.88,"c":16.91,"v":1785000},{"d":"2005-04-21","o":16.93,"h":17.73,"l":16.93,"c":17.69,"v":2026672},{"d":"2005-04-22","o":14.76,"h":15.01,"l":13.03,"c":13.91,"v":24229893},{"d":"2005-04-25","o":13.9,"h":14.01,"l":12.23,"c":12.66,"v":10570506},{"d":"2005-04-26","o":12.33,"h":12.95,"l":12.19,"c":12.62,"v":4106231},{"d":"2005-04-27","o":12.41,"h":12.48,"l":11.47,"c":11.72,"v":8378921},{"d":"2005-04-28","o":11.56,"h":11.62,"l":11.01,"c":11.12,"v":6777740},{"d":"2005-04-29","o":11.34,"h":11.64,"l":11.03,"c":11.54,"v":4006403},{"d":"2005-05-02","o":11.54,"h":11.56,"l":10.96,"c":11.22,"v":3208203},{"d":"2005-05-03","o":11.07,"h":11.56,"l":10.73,"c":11.28,"v":5983146},{"d":"2005-05-04","o":11.36,"h":12.3,"l":11.34,"c":12.19,"v":5204121},{"d":"2005-05-05","o":12.41,"h":12.77,"l":12.32,"c":12.4,"v":4126960},{"d":"2005-05-06","o":12.7,"h":12.72,"l":12.09,"c":12.43,"v":1655068},{"d":"2005-05-09","o":12.44,"h":12.94,"l":12.33,"c":12.94,"v":1936339},{"d":"2005-05-10","o":12.85,"h":12.92,"l":12.21,"c":12.29,"v":1663948},{"d":"2005-05-11","o":12.29,"h":12.47,"l":11.91,"c":12.18,"v":1187147},{"d":"2005-05-12","o":12.27,"h":12.67,"l":12.16,"c":12.65,"v":2320620},{"d":"2005-05-13","o":12.63,"h":12.69,"l":12.25,"c":12.55,"v":1267460},{"d":"2005-05-16","o":12.55,"h":12.58,"l":12.2,"c":12.44,"v":1020753},{"d":"2005-05-17","o":12.29,"h":12.4,"l":12.08,"c":12.16,"v":1725932},{"d":"2005-05-18","o":12.23,"h":12.66,"l":12.05,"c":12.65,"v":2076335},{"d":"2005-05-19","o":12.65,"h":13.23,"l":12.59,"c":13.02,"v":2196780},{"d":"2005-05-20","o":12.98,"h":13.01,"l":12.66,"c":12.75,"v":1171803},{"d":"2005-05-23","o":12.81,"h":12.82,"l":12.33,"c":12.64,"v":1283087},{"d":"2005-05-24","o":12.54,"h":12.64,"l":12.48,"c":12.54,"v":1529941},{"d":"2005-05-25","o":12.58,"h":12.58,"l":12.07,"c":12.24,"v":732647},{"d":"2005-05-26","o":12.17,"h":12.68,"l":12.17,"c":12.67,"v":778939},{"d":"2005-05-27","o":12.68,"h":13.07,"l":12.68,"c":12.99,"v":1202904},{"d":"2005-05-31","o":13.05,"h":13.14,"l":12.76,"c":12.78,"v":1548631},{"d":"2005-06-01","o":12.85,"h":13.22,"l":12.77,"c":13.17,"v":1864958},{"d":"2005-06-02","o":13.16,"h":13.87,"l":13.03,"c":13.73,"v":1618113},{"d":"2005-06-03","o":13.69,"h":14.16,"l":13.61,"c":14.04,"v":2174294},{"d":"2005-06-06","o":14.12,"h":14.49,"l":14.09,"c":14.3,"v":1816637},{"d":"2005-06-07","o":14.41,"h":14.66,"l":14.27,"c":14.62,"v":1785661},{"d":"2005-06-08","o":14.8,"h":14.8,"l":13.61,"c":13.88,"v":2769070},{"d":"2005-06-09","o":14.05,"h":14.53,"l":13.4,"c":14.36,"v":4299730},{"d":"2005-06-10","o":14.36,"h":14.4,"l":13.97,"c":14.18,"v":824569},{"d":"2005-06-13","o":14.15,"h":14.28,"l":14.11,"c":14.2,"v":1110662},{"d":"2005-06-14","o":14.22,"h":14.29,"l":14.05,"c":14.13,"v":779752},{"d":"2005-06-15","o":14.2,"h":14.31,"l":13.75,"c":14.21,"v":1516172},{"d":"2005-06-16","o":14.24,"h":14.42,"l":13.96,"c":14.26,"v":1021380},{"d":"2005-06-17","o":14.19,"h":14.44,"l":14.06,"c":14.36,"v":1512726},{"d":"2005-06-20","o":14.33,"h":14.48,"l":14.07,"c":14.33,"v":627684},{"d":"2005-06-21","o":14.32,"h":14.62,"l":14.32,"c":14.52,"v":662231},{"d":"2005-06-22","o":14.63,"h":15.02,"l":14.46,"c":14.99,"v":728912},{"d":"2005-06-23","o":15.05,"h":15.32,"l":14.91,"c":15.14,"v":1376487},{"d":"2005-06-24","o":15.18,"h":15.18,"l":14.46,"c":15.12,"v":2583912},{"d":"2005-06-27","o":15.13,"h":15.15,"l":14.69,"c":14.72,"v":986813},{"d":"2005-06-28","o":14.8,"h":14.95,"l":14.74,"c":14.88,"v":1168258},{"d":"2005-06-29","o":14.89,"h":14.97,"l":14.49,"c":14.55,"v":911772},{"d":"2005-06-30","o":14.59,"h":14.76,"l":14.45,"c":14.51,"v":992347},{"d":"2005-07-01","o":14.53,"h":14.54,"l":14.22,"c":14.47,"v":1150342},{"d":"2005-07-05","o":14.42,"h":14.76,"l":14.32,"c":14.7,"v":957407},{"d":"2005-07-06","o":14.76,"h":15.11,"l":14.56,"c":14.67,"v":1021276},{"d":"2005-07-07","o":14.52,"h":14.92,"l":14.33,"c":14.89,"v":616527},{"d":"2005-07-08","o":14.81,"h":14.88,"l":14.36,"c":14.59,"v":1688944},{"d":"2005-07-11","o":14.62,"h":14.62,"l":13.94,"c":14.23,"v":2556998},{"d":"2005-07-12","o":14.16,"h":14.64,"l":14.05,"c":14.39,"v":1549461},{"d":"2005-07-13","o":14.39,"h":14.48,"l":13.93,"c":14,"v":1114121},{"d":"2005-07-14","o":14.01,"h":14.24,"l":13.38,"c":13.61,"v":1809973},{"d":"2005-07-15","o":13.66,"h":13.67,"l":13.3,"c":13.57,"v":973672},{"d":"2005-07-18","o":13.55,"h":13.74,"l":13.28,"c":13.68,"v":755396},{"d":"2005-07-19","o":13.72,"h":13.95,"l":13.7,"c":13.91,"v":827507},{"d":"2005-07-20","o":13.84,"h":14.25,"l":13.74,"c":14.2,"v":1476529},{"d":"2005-07-21","o":14.22,"h":14.27,"l":13.79,"c":13.84,"v":1050084},{"d":"2005-07-22","o":13.88,"h":14.14,"l":13.66,"c":13.91,"v":1075296},{"d":"2005-07-25","o":13.91,"h":14.58,"l":13.91,"c":14.24,"v":1415711},{"d":"2005-07-26","o":14.25,"h":14.53,"l":14.12,"c":14.49,"v":1503881},{"d":"2005-07-27","o":14.18,"h":14.19,"l":13.07,"c":13.73,"v":5828285},{"d":"2005-07-28","o":13.67,"h":13.77,"l":12.72,"c":13.33,"v":5826995},{"d":"2005-07-29","o":13.37,"h":15.3,"l":13.37,"c":15.25,"v":5056363},{"d":"2005-08-01","o":15.2,"h":15.73,"l":15.2,"c":15.46,"v":2922671},{"d":"2005-08-02","o":15.52,"h":15.94,"l":15.31,"c":15.63,"v":1741889},{"d":"2005-08-03","o":15.63,"h":15.63,"l":15.4,"c":15.46,"v":712826},{"d":"2005-08-04","o":15.42,"h":15.42,"l":15.17,"c":15.27,"v":682448},{"d":"2005-08-05","o":15.2,"h":15.29,"l":14.85,"c":15.02,"v":907304},{"d":"2005-08-08","o":15.08,"h":15.08,"l":14.48,"c":14.59,"v":913978},{"d":"2005-08-09","o":14.56,"h":15.05,"l":14.56,"c":14.74,"v":1001793},{"d":"2005-08-10","o":14.87,"h":15.19,"l":14.55,"c":14.64,"v":728299},{"d":"2005-08-11","o":14.61,"h":14.81,"l":14.41,"c":14.64,"v":982748},{"d":"2005-08-12","o":14.55,"h":14.64,"l":14.26,"c":14.43,"v":625849},{"d":"2005-08-15","o":14.46,"h":15.07,"l":14.46,"c":15.07,"v":786253},{"d":"2005-08-16","o":14.78,"h":14.81,"l":14.35,"c":14.49,"v":851545},{"d":"2005-08-17","o":14.58,"h":14.72,"l":14.08,"c":14.23,"v":1545755},{"d":"2005-08-18","o":14.16,"h":14.33,"l":13.9,"c":14.19,"v":1037012},{"d":"2005-08-19","o":14.13,"h":14.4,"l":14.03,"c":14.23,"v":739791},{"d":"2005-08-22","o":14.33,"h":14.33,"l":13.94,"c":14.28,"v":767150},{"d":"2005-08-23","o":14.29,"h":14.29,"l":13.9,"c":14.07,"v":465698},{"d":"2005-08-24","o":14.06,"h":14.56,"l":13.89,"c":13.94,"v":628882},{"d":"2005-08-25","o":14.05,"h":14.26,"l":13.93,"c":14.1,"v":418737},{"d":"2005-08-26","o":14.03,"h":14.04,"l":13.75,"c":13.82,"v":516683},{"d":"2005-08-29","o":13.82,"h":14.23,"l":13.82,"c":14.18,"v":588300},{"d":"2005-08-30","o":14.13,"h":14.39,"l":14.05,"c":14.2,"v":704183},{"d":"2005-08-31","o":14.21,"h":14.59,"l":13.95,"c":14.4,"v":1016599},{"d":"2005-09-01","o":14.41,"h":14.94,"l":14.41,"c":14.66,"v":1048020},{"d":"2005-09-02","o":14.59,"h":14.84,"l":14.32,"c":14.4,"v":560697},{"d":"2005-09-06","o":14.47,"h":14.67,"l":14.22,"c":14.59,"v":696590},{"d":"2005-09-07","o":14.57,"h":14.89,"l":14.57,"c":14.79,"v":803886},{"d":"2005-09-08","o":14.72,"h":14.94,"l":14.67,"c":14.82,"v":442358},{"d":"2005-09-09","o":14.82,"h":14.87,"l":14.82,"c":14.87,"v":467647},{"d":"2005-09-12","o":14.78,"h":14.89,"l":14.66,"c":14.8,"v":471414},{"d":"2005-09-13","o":14.72,"h":14.79,"l":14.36,"c":14.38,"v":871307},{"d":"2005-09-14","o":14.38,"h":14.43,"l":13.9,"c":13.9,"v":718517},{"d":"2005-09-15","o":13.98,"h":14.06,"l":13.79,"c":13.86,"v":1146954},{"d":"2005-09-16","o":13.92,"h":13.92,"l":13.64,"c":13.79,"v":1480833},{"d":"2005-09-19","o":13.75,"h":13.84,"l":13.47,"c":13.61,"v":382779},{"d":"2005-09-20","o":13.61,"h":13.75,"l":13.25,"c":13.32,"v":621278},{"d":"2005-09-21","o":13.24,"h":13.35,"l":13.03,"c":13.05,"v":562910},{"d":"2005-09-22","o":13.01,"h":13.24,"l":12.71,"c":12.95,"v":755649},{"d":"2005-09-23","o":12.89,"h":12.93,"l":12.51,"c":12.67,"v":1555047},{"d":"2005-09-26","o":12.88,"h":13.06,"l":12.74,"c":12.87,"v":1296483},{"d":"2005-09-27","o":12.9,"h":12.9,"l":12.27,"c":12.58,"v":1165900},{"d":"2005-09-28","o":12.67,"h":13.11,"l":12.54,"c":12.81,"v":1474795},{"d":"2005-09-29","o":12.75,"h":12.9,"l":12.48,"c":12.87,"v":881585},{"d":"2005-09-30","o":12.85,"h":13.2,"l":12.78,"c":12.99,"v":588396},{"d":"2005-10-03","o":12.94,"h":13.34,"l":12.94,"c":13.14,"v":820484},{"d":"2005-10-04","o":13.21,"h":13.26,"l":13.18,"c":13.26,"v":935529},{"d":"2005-10-05","o":13.24,"h":13.24,"l":12.82,"c":12.97,"v":1653986},{"d":"2005-10-06","o":13.09,"h":13.16,"l":12.7,"c":12.87,"v":1121108},{"d":"2005-10-07","o":12.95,"h":13.01,"l":12.71,"c":12.73,"v":421841},{"d":"2005-10-10","o":12.77,"h":12.77,"l":12.34,"c":12.35,"v":720103},{"d":"2005-10-11","o":12.35,"h":12.4,"l":11.7,"c":11.74,"v":1213799},{"d":"2005-10-12","o":11.71,"h":11.99,"l":11.51,"c":11.72,"v":1603596},{"d":"2005-10-13","o":11.62,"h":12.07,"l":11.47,"c":11.84,"v":1349958},{"d":"2005-10-14","o":11.9,"h":12.33,"l":11.9,"c":12.28,"v":1534678},{"d":"2005-10-17","o":12.24,"h":12.48,"l":12.11,"c":12.2,"v":975346},{"d":"2005-10-18","o":12.19,"h":12.38,"l":12.01,"c":12.05,"v":857109},{"d":"2005-10-19","o":11.99,"h":12.17,"l":11.49,"c":12.13,"v":2138454},{"d":"2005-10-20","o":12.11,"h":12.11,"l":11.72,"c":11.84,"v":804186},{"d":"2005-10-21","o":11.75,"h":11.92,"l":11.4,"c":11.59,"v":1728758},{"d":"2005-10-24","o":11.62,"h":12.15,"l":11.55,"c":12.12,"v":1086136},{"d":"2005-10-25","o":12.05,"h":12.18,"l":11.83,"c":12.13,"v":1142450},{"d":"2005-10-26","o":12.11,"h":12.49,"l":11.99,"c":12.09,"v":640194},{"d":"2005-10-27","o":12.04,"h":12.04,"l":11.57,"c":11.63,"v":961094},{"d":"2005-10-28","o":11.69,"h":11.91,"l":11.39,"c":11.87,"v":1079683},{"d":"2005-10-31","o":11.9,"h":12.23,"l":11.9,"c":12.11,"v":1125157},{"d":"2005-11-01","o":12.11,"h":12.81,"l":12.11,"c":12.25,"v":3028597},{"d":"2005-11-02","o":12.43,"h":12.98,"l":12.42,"c":12.7,"v":2769704},{"d":"2005-11-03","o":12.79,"h":12.9,"l":12.38,"c":12.49,"v":1218400},{"d":"2005-11-04","o":12.48,"h":12.53,"l":12.11,"c":12.34,"v":696579},{"d":"2005-11-07","o":12.38,"h":12.48,"l":12.21,"c":12.36,"v":630994},{"d":"2005-11-08","o":12.29,"h":12.37,"l":12.29,"c":12.37,"v":414972},{"d":"2005-11-09","o":12.34,"h":12.58,"l":12.09,"c":12.41,"v":689691},{"d":"2005-11-10","o":12.41,"h":12.66,"l":12.18,"c":12.55,"v":540463},{"d":"2005-11-11","o":12.54,"h":12.99,"l":12.54,"c":12.99,"v":1386933},{"d":"2005-11-14","o":12.96,"h":12.98,"l":12.78,"c":12.91,"v":798124},{"d":"2005-11-15","o":12.91,"h":13.03,"l":12.42,"c":12.46,"v":529176},{"d":"2005-11-16","o":12.45,"h":12.48,"l":11.97,"c":12.11,"v":974031},{"d":"2005-11-17","o":12.15,"h":12.47,"l":12.11,"c":12.39,"v":804047},{"d":"2005-11-18","o":12.49,"h":12.51,"l":12.14,"c":12.24,"v":841804},{"d":"2005-11-21","o":12.2,"h":12.21,"l":11.99,"c":12.18,"v":1993265},{"d":"2005-11-22","o":12.1,"h":12.35,"l":12.1,"c":12.19,"v":1075227},{"d":"2005-11-23","o":12.18,"h":12.26,"l":11.99,"c":12.12,"v":668759},{"d":"2005-11-25","o":12.16,"h":12.2,"l":12.03,"c":12.11,"v":90809},{"d":"2005-11-28","o":12.08,"h":12.11,"l":11.74,"c":12,"v":773211},{"d":"2005-11-29","o":12,"h":12.24,"l":11.92,"c":11.99,"v":462873},{"d":"2005-11-30","o":11.99,"h":12.13,"l":11.27,"c":11.97,"v":2258388},{"d":"2005-12-01","o":12.06,"h":12.25,"l":11.92,"c":12.03,"v":1281201},{"d":"2005-12-02","o":12.01,"h":12.07,"l":11.69,"c":11.76,"v":1211116},{"d":"2005-12-05","o":11.7,"h":11.77,"l":10.97,"c":11.32,"v":2751038},{"d":"2005-12-06","o":11.65,"h":11.81,"l":11.33,"c":11.64,"v":1429779},{"d":"2005-12-07","o":11.55,"h":11.76,"l":11.51,"c":11.65,"v":942431},{"d":"2005-12-08","o":11.62,"h":12.03,"l":11.61,"c":11.69,"v":1292631},{"d":"2005-12-09","o":11.73,"h":12.13,"l":11.7,"c":12.1,"v":951479},{"d":"2005-12-12","o":12.05,"h":12.09,"l":11.91,"c":11.94,"v":1298399},{"d":"2005-12-13","o":11.92,"h":12.02,"l":11.44,"c":11.57,"v":2424063},{"d":"2005-12-14","o":11.64,"h":11.77,"l":11.22,"c":11.51,"v":1448509},{"d":"2005-12-15","o":11.46,"h":11.55,"l":11.25,"c":11.32,"v":1134304},{"d":"2005-12-16","o":11.34,"h":11.46,"l":11.27,"c":11.38,"v":1508245},{"d":"2005-12-19","o":11.39,"h":11.52,"l":11.24,"c":11.25,"v":907007},{"d":"2005-12-20","o":11.22,"h":11.41,"l":11.1,"c":11.18,"v":769402},{"d":"2005-12-21","o":11.18,"h":11.43,"l":11.15,"c":11.23,"v":865202},{"d":"2005-12-22","o":11.29,"h":11.49,"l":11.29,"c":11.45,"v":688090},{"d":"2005-12-23","o":11.41,"h":11.7,"l":11.41,"c":11.61,"v":424250},{"d":"2005-12-27","o":11.61,"h":11.72,"l":11.43,"c":11.44,"v":648834},{"d":"2005-12-28","o":11.51,"h":11.62,"l":11.51,"c":11.62,"v":485195},{"d":"2005-12-29","o":11.46,"h":11.62,"l":11.46,"c":11.57,"v":545702},{"d":"2005-12-30","o":11.49,"h":11.49,"l":11.19,"c":11.22,"v":767564},{"d":"2006-01-03","o":11.36,"h":11.67,"l":11.01,"c":11.57,"v":1215100},{"d":"2006-01-04","o":11.53,"h":11.72,"l":11.39,"c":11.62,"v":1611009},{"d":"2006-01-05","o":11.62,"h":12.18,"l":11.54,"c":12.08,"v":1485787},{"d":"2006-01-06","o":12.16,"h":12.71,"l":11.94,"c":12.46,"v":2514322},{"d":"2006-01-09","o":12.33,"h":12.71,"l":12.33,"c":12.71,"v":1107279},{"d":"2006-01-10","o":12.48,"h":12.53,"l":12.05,"c":12.41,"v":1316761},{"d":"2006-01-11","o":12.42,"h":13.16,"l":12.3,"c":13.13,"v":1933573},{"d":"2006-01-12","o":13.13,"h":13.86,"l":13.13,"c":13.57,"v":2398231},{"d":"2006-01-13","o":13.53,"h":13.54,"l":13.05,"c":13.3,"v":2099203},{"d":"2006-01-17","o":13.17,"h":13.24,"l":12.81,"c":13.07,"v":1298701},{"d":"2006-01-18","o":12.81,"h":13.43,"l":12.79,"c":13.01,"v":2143124},{"d":"2006-01-19","o":13.01,"h":13.97,"l":12.92,"c":13.94,"v":1683493},{"d":"2006-01-20","o":13.94,"h":13.94,"l":13.27,"c":13.44,"v":1458267},{"d":"2006-01-23","o":13.55,"h":13.59,"l":13.17,"c":13.46,"v":587243},{"d":"2006-01-24","o":13.46,"h":13.83,"l":13.46,"c":13.81,"v":754125},{"d":"2006-01-25","o":13.87,"h":13.9,"l":13.55,"c":13.88,"v":718231},{"d":"2006-01-26","o":13.9,"h":14.37,"l":13.82,"c":14.3,"v":776772},{"d":"2006-01-27","o":14.33,"h":14.66,"l":13.98,"c":14.63,"v":1100308},{"d":"2006-01-30","o":14.48,"h":14.98,"l":14.48,"c":14.98,"v":1066029},{"d":"2006-01-31","o":14.76,"h":14.83,"l":13.73,"c":14.02,"v":1527028},{"d":"2006-02-01","o":13.91,"h":14.05,"l":13.25,"c":13.29,"v":3262718},{"d":"2006-02-02","o":12.9,"h":14.69,"l":12.9,"c":14.3,"v":3702663},{"d":"2006-02-03","o":14.16,"h":14.81,"l":13.98,"c":14.76,"v":1707515},{"d":"2006-02-06","o":14.69,"h":14.79,"l":14.42,"c":14.72,"v":1337959},{"d":"2006-02-07","o":14.63,"h":15.13,"l":14.53,"c":14.81,"v":1206195},{"d":"2006-02-08","o":14.82,"h":15.2,"l":14.62,"c":15.12,"v":881852},{"d":"2006-02-09","o":14.91,"h":15.13,"l":14.27,"c":14.34,"v":1375679},{"d":"2006-02-10","o":14.22,"h":14.39,"l":14.02,"c":14.35,"v":669586},{"d":"2006-02-13","o":14.26,"h":14.31,"l":13.84,"c":14.04,"v":784205},{"d":"2006-02-14","o":14.1,"h":14.23,"l":13.9,"c":14.1,"v":952978},{"d":"2006-02-15","o":14.03,"h":14.43,"l":13.92,"c":14.33,"v":605929},{"d":"2006-02-16","o":14.33,"h":14.44,"l":13.92,"c":14.16,"v":520513},{"d":"2006-02-17","o":14.25,"h":14.4,"l":13.92,"c":14.23,"v":608289},{"d":"2006-02-21","o":14.29,"h":14.29,"l":13.81,"c":13.94,"v":894983},{"d":"2006-02-22","o":14.01,"h":14.36,"l":14.01,"c":14.36,"v":500148},{"d":"2006-02-23","o":14.18,"h":14.33,"l":13.85,"c":13.9,"v":620027},{"d":"2006-02-24","o":13.85,"h":13.99,"l":13.71,"c":13.83,"v":548855},{"d":"2006-02-27","o":13.8,"h":14.01,"l":13.8,"c":14.01,"v":1202383},{"d":"2006-02-28","o":13.76,"h":13.87,"l":13.46,"c":13.56,"v":818869},{"d":"2006-03-01","o":13.64,"h":14.17,"l":13.53,"c":14,"v":737983},{"d":"2006-03-02","o":13.92,"h":14.02,"l":13.58,"c":13.81,"v":817860},{"d":"2006-03-03","o":13.7,"h":14.06,"l":13.61,"c":13.68,"v":591754},{"d":"2006-03-06","o":13.79,"h":13.79,"l":13.37,"c":13.65,"v":580960},{"d":"2006-03-07","o":13.54,"h":13.63,"l":13.51,"c":13.63,"v":721547},{"d":"2006-03-08","o":13.46,"h":13.73,"l":13.2,"c":13.63,"v":632951},{"d":"2006-03-09","o":13.61,"h":13.68,"l":13.14,"c":13.27,"v":458495},{"d":"2006-03-10","o":13.24,"h":13.59,"l":13.03,"c":13.36,"v":530457},{"d":"2006-03-13","o":13.4,"h":13.82,"l":13.4,"c":13.73,"v":632866},{"d":"2006-03-14","o":13.77,"h":14,"l":13.62,"c":13.93,"v":773144},{"d":"2006-03-15","o":14.05,"h":14.13,"l":13.91,"c":14.04,"v":746255},{"d":"2006-03-16","o":14.12,"h":14.12,"l":13.53,"c":13.7,"v":594278},{"d":"2006-03-17","o":13.78,"h":13.8,"l":13.12,"c":13.46,"v":1372091},{"d":"2006-03-20","o":13.41,"h":13.47,"l":13.24,"c":13.36,"v":690329},{"d":"2006-03-21","o":13.28,"h":13.72,"l":13.06,"c":13.06,"v":1023556},{"d":"2006-03-22","o":13.03,"h":13.14,"l":12.83,"c":13.04,"v":971514},{"d":"2006-03-23","o":13.07,"h":13.34,"l":12.97,"c":13.07,"v":884473},{"d":"2006-03-24","o":13.12,"h":14.33,"l":13.12,"c":14.33,"v":1940508},{"d":"2006-03-27","o":14.29,"h":14.29,"l":13.73,"c":13.83,"v":1305665},{"d":"2006-03-28","o":13.81,"h":13.85,"l":13.66,"c":13.7,"v":969405},{"d":"2006-03-29","o":13.74,"h":14.13,"l":13.7,"c":14.05,"v":726450},{"d":"2006-03-30","o":14.1,"h":14.17,"l":13.87,"c":14.04,"v":933574},{"d":"2006-03-31","o":14,"h":14.07,"l":13.73,"c":13.93,"v":577446},{"d":"2006-04-03","o":13.86,"h":14.16,"l":13.76,"c":13.85,"v":844206},{"d":"2006-04-04","o":14.39,"h":14.65,"l":14.22,"c":14.61,"v":3570083},{"d":"2006-04-05","o":14.69,"h":14.89,"l":14.69,"c":14.89,"v":1036786},{"d":"2006-04-06","o":14.72,"h":15.09,"l":14.66,"c":14.99,"v":812757},{"d":"2006-04-07","o":14.98,"h":15.09,"l":14.49,"c":14.59,"v":692249},{"d":"2006-04-10","o":14.55,"h":14.69,"l":14.33,"c":14.6,"v":476925},{"d":"2006-04-11","o":14.61,"h":14.82,"l":14.31,"c":14.55,"v":1007813},{"d":"2006-04-12","o":14.5,"h":14.88,"l":14.37,"c":14.76,"v":775850},{"d":"2006-04-13","o":14.79,"h":15.25,"l":14.65,"c":15.18,"v":774038},{"d":"2006-04-17","o":15.39,"h":15.47,"l":14.52,"c":14.62,"v":1135693},{"d":"2006-04-18","o":14.57,"h":15.19,"l":14.57,"c":15.14,"v":1029961},{"d":"2006-04-19","o":15.17,"h":15.31,"l":14.96,"c":15.15,"v":517708},{"d":"2006-04-20","o":15.2,"h":15.27,"l":14.88,"c":15.18,"v":434917},{"d":"2006-04-21","o":15.32,"h":15.35,"l":14.62,"c":14.71,"v":661646},{"d":"2006-04-24","o":14.68,"h":14.68,"l":14.29,"c":14.37,"v":805121},{"d":"2006-04-25","o":14.45,"h":14.55,"l":14.1,"c":14.52,"v":746935},{"d":"2006-04-26","o":14.57,"h":14.73,"l":14.2,"c":14.29,"v":558755},{"d":"2006-04-27","o":14.16,"h":14.51,"l":13.9,"c":14.08,"v":790971},{"d":"2006-04-28","o":13.96,"h":14.15,"l":13.93,"c":14.15,"v":743303},{"d":"2006-05-01","o":13.75,"h":13.92,"l":13.53,"c":13.84,"v":1789212},{"d":"2006-05-02","o":13.66,"h":14.67,"l":13.57,"c":14.39,"v":1925548},{"d":"2006-05-03","o":14.33,"h":14.33,"l":14,"c":14.16,"v":723097},{"d":"2006-05-04","o":14.25,"h":14.69,"l":14.2,"c":14.68,"v":646451},{"d":"2006-05-05","o":14.66,"h":14.76,"l":14.35,"c":14.51,"v":517273},{"d":"2006-05-08","o":14.46,"h":14.66,"l":14.05,"c":14.06,"v":931179},{"d":"2006-05-09","o":14,"h":14.11,"l":13.86,"c":13.93,"v":618995},{"d":"2006-05-10","o":13.87,"h":14,"l":13.77,"c":13.86,"v":707566},{"d":"2006-05-11","o":13.81,"h":13.81,"l":12.88,"c":12.96,"v":1977117},{"d":"2006-05-12","o":13.03,"h":13.34,"l":12.74,"c":13.09,"v":1642575},{"d":"2006-05-15","o":12.98,"h":13.17,"l":12.8,"c":13.03,"v":1004396},{"d":"2006-05-16","o":13.02,"h":13.12,"l":12.89,"c":12.97,"v":848469},{"d":"2006-05-17","o":12.89,"h":12.89,"l":12.44,"c":12.59,"v":910482},{"d":"2006-05-18","o":12.61,"h":12.68,"l":12.18,"c":12.25,"v":745007},{"d":"2006-05-19","o":12.18,"h":12.76,"l":12.05,"c":12.74,"v":1241052},{"d":"2006-05-22","o":12.68,"h":12.68,"l":12.07,"c":12.4,"v":821257},{"d":"2006-05-23","o":12.48,"h":12.59,"l":11.96,"c":12.01,"v":702801},{"d":"2006-05-24","o":12.01,"h":12.18,"l":11.64,"c":12.02,"v":1293662},{"d":"2006-05-25","o":12.16,"h":12.25,"l":11.9,"c":12.17,"v":804614},{"d":"2006-05-26","o":12.25,"h":12.55,"l":12.21,"c":12.45,"v":951546},{"d":"2006-05-30","o":12.38,"h":12.51,"l":12.23,"c":12.25,"v":769057},{"d":"2006-05-31","o":12.33,"h":12.44,"l":12.14,"c":12.26,"v":766940},{"d":"2006-06-01","o":12.32,"h":12.79,"l":12.18,"c":12.79,"v":771408},{"d":"2006-06-02","o":12.81,"h":12.83,"l":12.48,"c":12.68,"v":806790},{"d":"2006-06-05","o":12.58,"h":12.66,"l":11.94,"c":11.94,"v":1104983},{"d":"2006-06-06","o":11.98,"h":12.28,"l":11.79,"c":11.95,"v":1020592},{"d":"2006-06-07","o":11.94,"h":12.3,"l":11.54,"c":11.55,"v":1037309},{"d":"2006-06-08","o":11.51,"h":11.71,"l":11.03,"c":11.65,"v":1320358},{"d":"2006-06-09","o":11.72,"h":11.97,"l":11.66,"c":11.69,"v":1135428},{"d":"2006-06-12","o":11.7,"h":11.75,"l":11.28,"c":11.31,"v":1186459},{"d":"2006-06-13","o":11.3,"h":11.79,"l":11.07,"c":11.22,"v":1056552},{"d":"2006-06-14","o":11.19,"h":11.6,"l":11.14,"c":11.33,"v":941171},{"d":"2006-06-15","o":11.43,"h":12.11,"l":11.43,"c":12.04,"v":966780},{"d":"2006-06-16","o":11.99,"h":12.02,"l":11.52,"c":11.85,"v":2003479},{"d":"2006-06-19","o":11.93,"h":11.93,"l":11.38,"c":11.51,"v":647446},{"d":"2006-06-20","o":11.54,"h":11.54,"l":11.27,"c":11.32,"v":515631},{"d":"2006-06-21","o":11.31,"h":11.85,"l":11.31,"c":11.7,"v":668557},{"d":"2006-06-22","o":11.67,"h":11.8,"l":11.4,"c":11.67,"v":803260},{"d":"2006-06-23","o":11.64,"h":11.8,"l":11.28,"c":11.51,"v":490151},{"d":"2006-06-26","o":11.55,"h":11.78,"l":11.33,"c":11.55,"v":515488},{"d":"2006-06-27","o":11.59,"h":11.64,"l":11.09,"c":11.25,"v":539173},{"d":"2006-06-28","o":11.31,"h":11.44,"l":10.88,"c":11.42,"v":671525},{"d":"2006-06-29","o":11.43,"h":11.75,"l":11.19,"c":11.63,"v":893657},{"d":"2006-06-30","o":11.74,"h":11.98,"l":11.56,"c":11.94,"v":1176687},{"d":"2006-07-03","o":11.93,"h":12.02,"l":11.75,"c":11.94,"v":401868},{"d":"2006-07-05","o":11.79,"h":11.84,"l":11.39,"c":11.69,"v":728101},{"d":"2006-07-06","o":11.7,"h":11.84,"l":11.41,"c":11.55,"v":1137802},{"d":"2006-07-07","o":11.5,"h":11.55,"l":11.2,"c":11.28,"v":512079},{"d":"2006-07-10","o":11.24,"h":11.42,"l":10.69,"c":10.84,"v":1024376},{"d":"2006-07-11","o":10.76,"h":11.93,"l":10.67,"c":11.75,"v":2981025},{"d":"2006-07-12","o":11.79,"h":12.09,"l":11.72,"c":11.79,"v":1403544},{"d":"2006-07-13","o":11.77,"h":12.24,"l":11.51,"c":11.76,"v":1221774},{"d":"2006-07-14","o":11.75,"h":12.91,"l":11.63,"c":12.44,"v":3200693},{"d":"2006-07-17","o":12.38,"h":12.57,"l":11.82,"c":12.07,"v":1155254},{"d":"2006-07-18","o":12.16,"h":12.22,"l":11.76,"c":12.13,"v":1175223},{"d":"2006-07-19","o":12.11,"h":12.72,"l":12.11,"c":12.55,"v":840963},{"d":"2006-07-20","o":12.63,"h":12.7,"l":11.89,"c":12.01,"v":862365},{"d":"2006-07-21","o":13.55,"h":13.63,"l":12.53,"c":12.58,"v":6675340},{"d":"2006-07-24","o":12.63,"h":13.04,"l":12.55,"c":13.02,"v":1953609},{"d":"2006-07-25","o":13.07,"h":13.94,"l":13.06,"c":13.8,"v":2349204},{"d":"2006-07-26","o":13.77,"h":14.03,"l":13.49,"c":13.85,"v":1784120},{"d":"2006-07-27","o":13.99,"h":13.99,"l":13.56,"c":13.62,"v":1257840},{"d":"2006-07-28","o":13.73,"h":14.04,"l":13.7,"c":13.86,"v":1257658},{"d":"2006-07-31","o":13.92,"h":13.92,"l":13.4,"c":13.67,"v":1992611},{"d":"2006-08-01","o":13.51,"h":13.77,"l":13.14,"c":13.38,"v":2560031},{"d":"2006-08-02","o":14.98,"h":15.4,"l":14.49,"c":14.62,"v":8974450},{"d":"2006-08-03","o":14.52,"h":14.76,"l":14.21,"c":14.56,"v":2011164},{"d":"2006-08-04","o":14.76,"h":15.05,"l":14.01,"c":14.37,"v":1521940},{"d":"2006-08-07","o":14.23,"h":14.42,"l":13.99,"c":14.09,"v":1368828},{"d":"2006-08-08","o":14.11,"h":14.33,"l":13.79,"c":13.96,"v":1123158},{"d":"2006-08-09","o":14.16,"h":14.43,"l":13.77,"c":13.84,"v":1160744},{"d":"2006-08-10","o":13.83,"h":14.16,"l":13.77,"c":14.06,"v":622751},{"d":"2006-08-11","o":13.98,"h":14,"l":13.57,"c":13.73,"v":602750},{"d":"2006-08-14","o":13.9,"h":14.2,"l":13.79,"c":13.85,"v":1029951},{"d":"2006-08-15","o":14.03,"h":14.36,"l":13.89,"c":14.32,"v":1286620},{"d":"2006-08-16","o":14.33,"h":14.89,"l":14.26,"c":14.85,"v":2271496},{"d":"2006-08-17","o":14.8,"h":14.98,"l":14.72,"c":14.98,"v":2151090},{"d":"2006-08-18","o":14.76,"h":14.8,"l":14.1,"c":14.52,"v":1139522},{"d":"2006-08-21","o":14.45,"h":14.47,"l":14.22,"c":14.47,"v":579576},{"d":"2006-08-22","o":14.16,"h":14.26,"l":13.85,"c":14.15,"v":813395},{"d":"2006-08-23","o":14.23,"h":14.29,"l":13.49,"c":13.79,"v":1756390},{"d":"2006-08-24","o":13.88,"h":14.06,"l":13.84,"c":13.93,"v":1099362},{"d":"2006-08-25","o":13.85,"h":14.12,"l":13.68,"c":13.91,"v":550112},{"d":"2006-08-28","o":13.88,"h":14.1,"l":13.82,"c":13.99,"v":533607},{"d":"2006-08-29","o":14.05,"h":14.21,"l":13.66,"c":14.07,"v":1080307},{"d":"2006-08-30","o":14.16,"h":14.56,"l":14.03,"c":14.44,"v":1623534},{"d":"2006-08-31","o":14.52,"h":14.52,"l":14.21,"c":14.29,"v":951513},{"d":"2006-09-01","o":14.26,"h":14.48,"l":13.91,"c":13.97,"v":989813},{"d":"2006-09-05","o":13.94,"h":14.22,"l":13.9,"c":14.22,"v":815242},{"d":"2006-09-06","o":14.11,"h":14.26,"l":13.84,"c":13.86,"v":1385676},{"d":"2006-09-07","o":13.83,"h":14.08,"l":13.62,"c":13.76,"v":875936},{"d":"2006-09-08","o":13.84,"h":14.07,"l":13.7,"c":13.96,"v":808025},{"d":"2006-09-11","o":13.83,"h":14.28,"l":13.58,"c":13.69,"v":1356353},{"d":"2006-09-12","o":13.75,"h":14.23,"l":13.68,"c":14.16,"v":2532105},{"d":"2006-09-13","o":14.2,"h":14.27,"l":13.9,"c":14.03,"v":1127243},{"d":"2006-09-14","o":13.93,"h":13.96,"l":13.77,"c":13.96,"v":1224293},{"d":"2006-09-15","o":13.88,"h":13.98,"l":13.59,"c":13.66,"v":1255878},{"d":"2006-09-18","o":13.66,"h":13.92,"l":13.57,"c":13.67,"v":1061283},{"d":"2006-09-19","o":13.74,"h":13.84,"l":13.28,"c":13.57,"v":780714},{"d":"2006-09-20","o":13.89,"h":14.12,"l":13.77,"c":14.03,"v":1598244},{"d":"2006-09-21","o":14.04,"h":14.24,"l":13.67,"c":13.7,"v":1006418},{"d":"2006-09-22","o":13.63,"h":13.9,"l":13.53,"c":13.85,"v":1572108},{"d":"2006-09-25","o":14.16,"h":14.62,"l":14.16,"c":14.62,"v":2776603},{"d":"2006-09-26","o":14.76,"h":15.29,"l":14.76,"c":15.15,"v":3850306},{"d":"2006-09-27","o":15.15,"h":15.53,"l":15.04,"c":15.28,"v":2110662},{"d":"2006-09-28","o":15.26,"h":15.45,"l":15.07,"c":15.23,"v":1395809},{"d":"2006-09-29","o":15.29,"h":15.45,"l":15.07,"c":15.1,"v":1539827},{"d":"2006-10-02","o":15.18,"h":15.2,"l":14.63,"c":14.73,"v":882262},{"d":"2006-10-03","o":14.67,"h":14.98,"l":14.56,"c":14.91,"v":1213175},{"d":"2006-10-04","o":14.82,"h":15.39,"l":14.82,"c":15.39,"v":1706875},{"d":"2006-10-05","o":15.38,"h":15.49,"l":15.12,"c":15.28,"v":891271},{"d":"2006-10-06","o":15.18,"h":15.25,"l":15.11,"c":15.25,"v":939953},{"d":"2006-10-09","o":15.1,"h":15.2,"l":14.96,"c":15.1,"v":933452},{"d":"2006-10-10","o":15.18,"h":15.28,"l":14.9,"c":14.99,"v":980312},{"d":"2006-10-11","o":14.97,"h":15.32,"l":14.84,"c":15.03,"v":811191},{"d":"2006-10-12","o":15.3,"h":15.32,"l":14.86,"c":14.98,"v":1595427},{"d":"2006-10-13","o":14.97,"h":15.77,"l":14.89,"c":15.77,"v":2729722},{"d":"2006-10-16","o":15.76,"h":16.18,"l":15.76,"c":16.06,"v":2442056},{"d":"2006-10-17","o":15.94,"h":16.11,"l":15.73,"c":16.02,"v":1556703},{"d":"2006-10-18","o":16.18,"h":16.18,"l":15.31,"c":15.53,"v":1906120},{"d":"2006-10-19","o":15.45,"h":15.81,"l":15.35,"c":15.53,"v":2009579},{"d":"2006-10-20","o":15.61,"h":15.64,"l":15.08,"c":15.22,"v":1157930},{"d":"2006-10-23","o":15.2,"h":15.35,"l":15.07,"c":15.35,"v":1321083},{"d":"2006-10-24","o":15.07,"h":15.08,"l":14.77,"c":14.78,"v":1716234},{"d":"2006-10-25","o":14.75,"h":15.03,"l":14.71,"c":14.78,"v":1483558},{"d":"2006-10-26","o":14.92,"h":14.96,"l":14.62,"c":14.92,"v":1469537},{"d":"2006-10-27","o":14.9,"h":15.07,"l":14.42,"c":14.53,"v":1278200},{"d":"2006-10-30","o":14.52,"h":15.05,"l":14.48,"c":15,"v":2398752},{"d":"2006-10-31","o":15.15,"h":15.26,"l":14.84,"c":15.16,"v":1229597},{"d":"2006-11-01","o":15.2,"h":15.28,"l":14.42,"c":14.5,"v":2370304},{"d":"2006-11-02","o":15.55,"h":15.98,"l":15.55,"c":15.98,"v":6589429},{"d":"2006-11-03","o":15.82,"h":16.07,"l":15.71,"c":15.92,"v":1705846},{"d":"2006-11-06","o":15.85,"h":16.4,"l":15.85,"c":16.34,"v":2317373},{"d":"2006-11-07","o":16.31,"h":16.54,"l":16.18,"c":16.32,"v":1764266},{"d":"2006-11-08","o":16.18,"h":16.21,"l":15.88,"c":16.09,"v":2099923},{"d":"2006-11-09","o":16.11,"h":16.27,"l":15.67,"c":15.86,"v":1475702},{"d":"2006-11-10","o":15.82,"h":16.36,"l":15.74,"c":16.31,"v":1335173},{"d":"2006-11-13","o":16.26,"h":16.7,"l":16.23,"c":16.42,"v":1026223},{"d":"2006-11-14","o":15.88,"h":16.39,"l":15.88,"c":16.39,"v":1619504},{"d":"2006-11-15","o":16.35,"h":16.72,"l":16.24,"c":16.35,"v":1380361},{"d":"2006-11-16","o":16.45,"h":16.6,"l":16.3,"c":16.44,"v":2129389},{"d":"2006-11-17","o":16.47,"h":16.49,"l":16.12,"c":16.32,"v":884367},{"d":"2006-11-20","o":16.19,"h":16.27,"l":15.92,"c":16.08,"v":2031929},{"d":"2006-11-21","o":16.16,"h":16.28,"l":16.08,"c":16.28,"v":1360830},{"d":"2006-11-22","o":16.1,"h":16.39,"l":15.85,"c":16.34,"v":1439958},{"d":"2006-11-24","o":16.21,"h":16.53,"l":16.21,"c":16.51,"v":375465},{"d":"2006-11-27","o":16.41,"h":16.56,"l":15.88,"c":15.95,"v":1530998},{"d":"2006-11-28","o":15.88,"h":16.33,"l":15.88,"c":16.27,"v":1137747},{"d":"2006-11-29","o":16.42,"h":16.54,"l":16.19,"c":16.48,"v":1514880},{"d":"2006-11-30","o":16.42,"h":16.59,"l":16.29,"c":16.44,"v":1339042},{"d":"2006-12-01","o":16.51,"h":16.57,"l":16.01,"c":16.29,"v":1163554},{"d":"2006-12-04","o":16.43,"h":17.12,"l":16.38,"c":16.75,"v":1905915},{"d":"2006-12-05","o":16.9,"h":17.09,"l":16.75,"c":16.84,"v":1384481},{"d":"2006-12-06","o":16.75,"h":17.1,"l":16.64,"c":16.89,"v":1015567},{"d":"2006-12-07","o":16.99,"h":17.04,"l":16.72,"c":17.04,"v":1424837},{"d":"2006-12-08","o":16.75,"h":17.42,"l":16.72,"c":17.25,"v":2688608},{"d":"2006-12-11","o":17.26,"h":17.79,"l":17.25,"c":17.41,"v":2352527},{"d":"2006-12-12","o":17.3,"h":17.36,"l":16.8,"c":17.01,"v":1416492},{"d":"2006-12-13","o":17.12,"h":17.15,"l":16.76,"c":17.01,"v":1000932},{"d":"2006-12-14","o":17.01,"h":17.14,"l":16.96,"c":17.1,"v":1261129},{"d":"2006-12-15","o":17.15,"h":17.73,"l":17.11,"c":17.31,"v":1825495},{"d":"2006-12-18","o":17.31,"h":17.66,"l":17.29,"c":17.43,"v":1788199},{"d":"2006-12-19","o":17.43,"h":17.5,"l":16.97,"c":17.42,"v":2036565},{"d":"2006-12-20","o":17.37,"h":17.63,"l":17.34,"c":17.54,"v":1345610},{"d":"2006-12-21","o":17.61,"h":17.7,"l":17.18,"c":17.32,"v":1028427},{"d":"2006-12-22","o":17.38,"h":17.43,"l":17.06,"c":17.23,"v":586469},{"d":"2006-12-26","o":17.23,"h":17.72,"l":17.23,"c":17.65,"v":609254},{"d":"2006-12-27","o":17.65,"h":17.96,"l":17.6,"c":17.92,"v":1088103},{"d":"2006-12-28","o":17.89,"h":17.98,"l":17.65,"c":17.74,"v":639549},{"d":"2006-12-29","o":17.77,"h":17.8,"l":17.45,"c":17.52,"v":815012},{"d":"2007-01-03","o":17.63,"h":17.89,"l":17.26,"c":17.5,"v":1983920},{"d":"2007-01-04","o":17.5,"h":17.8,"l":17.23,"c":17.76,"v":979959},{"d":"2007-01-05","o":17.72,"h":17.79,"l":17.18,"c":17.46,"v":1285809},{"d":"2007-01-08","o":17.46,"h":17.57,"l":17.35,"c":17.57,"v":777290},{"d":"2007-01-09","o":17.44,"h":17.54,"l":17.18,"c":17.46,"v":1346393},{"d":"2007-01-10","o":17.32,"h":17.58,"l":17.27,"c":17.46,"v":1012159},{"d":"2007-01-11","o":17.5,"h":18.16,"l":17.5,"c":18.1,"v":3362582},{"d":"2007-01-12","o":18.13,"h":18.15,"l":17.76,"c":18.12,"v":2449057},{"d":"2007-01-16","o":18.16,"h":18.26,"l":18.02,"c":18.26,"v":1136918},{"d":"2007-01-17","o":18.17,"h":18.41,"l":17.95,"c":18.06,"v":1914132},{"d":"2007-01-18","o":17.11,"h":18.06,"l":17.09,"c":17.18,"v":2878045},{"d":"2007-01-19","o":17.13,"h":17.64,"l":17.08,"c":17.19,"v":1625082},{"d":"2007-01-22","o":17.22,"h":17.28,"l":16.72,"c":16.9,"v":1943131},{"d":"2007-01-23","o":16.91,"h":17.03,"l":16.34,"c":16.41,"v":2847289},{"d":"2007-01-24","o":16.59,"h":16.71,"l":16.24,"c":16.67,"v":1690884},{"d":"2007-01-25","o":16.71,"h":17,"l":16.52,"c":16.57,"v":1253225},{"d":"2007-01-26","o":16.53,"h":16.97,"l":16.39,"c":16.89,"v":1172415},{"d":"2007-01-29","o":16.72,"h":16.99,"l":16.66,"c":16.78,"v":627765},{"d":"2007-01-30","o":16.88,"h":17,"l":16.75,"c":16.97,"v":990500},{"d":"2007-01-31","o":17,"h":17,"l":16.34,"c":16.6,"v":2106130},{"d":"2007-02-01","o":17.59,"h":18.58,"l":17.56,"c":18.52,"v":6026475},{"d":"2007-02-02","o":18.54,"h":18.76,"l":18.19,"c":18.27,"v":2769952},{"d":"2007-02-05","o":18.18,"h":18.39,"l":18.15,"c":18.39,"v":1566792},{"d":"2007-02-06","o":18.16,"h":18.37,"l":17.98,"c":18.31,"v":1354322},{"d":"2007-02-07","o":18.35,"h":18.5,"l":18.1,"c":18.28,"v":815334},{"d":"2007-02-08","o":18.29,"h":18.29,"l":17.99,"c":18.22,"v":700056},{"d":"2007-02-09","o":18.18,"h":18.32,"l":17.46,"c":17.59,"v":1424927},{"d":"2007-02-12","o":17.54,"h":17.65,"l":17.13,"c":17.31,"v":1116466},{"d":"2007-02-13","o":17.37,"h":17.68,"l":17.34,"c":17.6,"v":1257981},{"d":"2007-02-14","o":17.63,"h":18.11,"l":17.63,"c":17.8,"v":886294},{"d":"2007-02-15","o":17.8,"h":17.95,"l":17.58,"c":17.86,"v":720085},{"d":"2007-02-16","o":17.86,"h":18.11,"l":17.69,"c":18.04,"v":899773},{"d":"2007-02-20","o":18.03,"h":18.29,"l":17.76,"c":18.12,"v":879215},{"d":"2007-02-21","o":18.02,"h":18.55,"l":18.02,"c":18.55,"v":1522097},{"d":"2007-02-22","o":18.52,"h":18.94,"l":18.34,"c":18.63,"v":1365779},{"d":"2007-02-23","o":18.59,"h":18.85,"l":18.51,"c":18.84,"v":762807},{"d":"2007-02-26","o":18.91,"h":18.94,"l":18.69,"c":18.82,"v":1475357},{"d":"2007-02-27","o":18.52,"h":18.59,"l":17.46,"c":17.66,"v":2064610},{"d":"2007-02-28","o":17.76,"h":17.85,"l":17.53,"c":17.85,"v":1643747},{"d":"2007-03-01","o":17.15,"h":17.61,"l":16.74,"c":17.37,"v":1650230},{"d":"2007-03-02","o":17.16,"h":17.41,"l":16.47,"c":16.71,"v":2439357},{"d":"2007-03-05","o":16.44,"h":17.13,"l":16.31,"c":16.64,"v":2072286},{"d":"2007-03-06","o":16.98,"h":17.33,"l":16.98,"c":17.33,"v":1410135},{"d":"2007-03-07","o":17.01,"h":17.17,"l":16.67,"c":16.77,"v":1022660},{"d":"2007-03-08","o":16.94,"h":17.33,"l":16.87,"c":17.26,"v":1240131},{"d":"2007-03-09","o":17.37,"h":17.52,"l":17.31,"c":17.52,"v":974669},{"d":"2007-03-12","o":17.3,"h":17.52,"l":17.3,"c":17.52,"v":675376},{"d":"2007-03-13","o":17.23,"h":17.35,"l":16.86,"c":16.89,"v":783565},{"d":"2007-03-14","o":16.87,"h":17.02,"l":16.51,"c":16.89,"v":649498},{"d":"2007-03-15","o":16.93,"h":17.67,"l":16.91,"c":17.56,"v":1466152},{"d":"2007-03-16","o":17.56,"h":17.59,"l":17,"c":17.09,"v":1437301},{"d":"2007-03-19","o":17.27,"h":17.27,"l":16.93,"c":17.03,"v":945279},{"d":"2007-03-20","o":17.1,"h":17.61,"l":17.05,"c":17.6,"v":907562},{"d":"2007-03-21","o":17.65,"h":18.15,"l":17.47,"c":18.12,"v":766673},{"d":"2007-03-22","o":18.18,"h":18.18,"l":17.86,"c":17.87,"v":923475},{"d":"2007-03-23","o":17.9,"h":17.94,"l":17.52,"c":17.73,"v":651474},{"d":"2007-03-26","o":17.69,"h":18.04,"l":17.48,"c":17.97,"v":1525264},{"d":"2007-03-27","o":18.05,"h":18.16,"l":17.77,"c":17.83,"v":541078},{"d":"2007-03-28","o":17.76,"h":17.86,"l":17,"c":17.5,"v":1290696},{"d":"2007-03-29","o":17.64,"h":17.78,"l":17.28,"c":17.45,"v":874142},{"d":"2007-03-30","o":17.31,"h":17.52,"l":17.26,"c":17.52,"v":1318417},{"d":"2007-04-02","o":17.26,"h":17.59,"l":17.18,"c":17.59,"v":1375773},{"d":"2007-04-03","o":17.69,"h":17.83,"l":17.49,"c":17.78,"v":1065596},{"d":"2007-04-04","o":17.74,"h":18.21,"l":17.74,"c":18.17,"v":816440},{"d":"2007-04-05","o":18.09,"h":18.34,"l":18.05,"c":18.21,"v":967945},{"d":"2007-04-09","o":18.27,"h":18.29,"l":17.95,"c":18.12,"v":835381},{"d":"2007-04-10","o":18.1,"h":18.11,"l":17.8,"c":18.11,"v":720981},{"d":"2007-04-11","o":17.86,"h":18.06,"l":17.76,"c":17.95,"v":794599},{"d":"2007-04-12","o":17.89,"h":18.33,"l":17.8,"c":18.3,"v":883669},{"d":"2007-04-13","o":18.28,"h":18.28,"l":17.99,"c":18.15,"v":658974},{"d":"2007-04-16","o":18.19,"h":18.28,"l":17.99,"c":18.23,"v":573036},{"d":"2007-04-17","o":18.19,"h":18.3,"l":17.96,"c":18.25,"v":731121},{"d":"2007-04-18","o":18.24,"h":18.32,"l":18.04,"c":18.22,"v":610689},{"d":"2007-04-19","o":18.13,"h":18.25,"l":17.85,"c":17.91,"v":951329},{"d":"2007-04-20","o":18.2,"h":18.44,"l":17.98,"c":18.37,"v":930214},{"d":"2007-04-23","o":18.32,"h":18.36,"l":18.09,"c":18.35,"v":711348},{"d":"2007-04-24","o":18.45,"h":18.75,"l":18.35,"c":18.52,"v":1033887},{"d":"2007-04-25","o":18.68,"h":18.73,"l":18.32,"c":18.6,"v":927019},{"d":"2007-04-26","o":18.63,"h":18.63,"l":18.3,"c":18.55,"v":476939},{"d":"2007-04-27","o":18.45,"h":18.89,"l":18.41,"c":18.77,"v":818091},{"d":"2007-04-30","o":18.83,"h":18.92,"l":18.47,"c":18.58,"v":1049648},{"d":"2007-05-01","o":18.58,"h":18.59,"l":17.73,"c":18.03,"v":2220136},{"d":"2007-05-02","o":18,"h":18.35,"l":17.89,"c":18.16,"v":1036416},{"d":"2007-05-03","o":17.78,"h":18.76,"l":17.78,"c":18.41,"v":2186078},{"d":"2007-05-04","o":19.16,"h":20.04,"l":18.81,"c":19.68,"v":5396343},{"d":"2007-05-07","o":19.68,"h":19.97,"l":19.6,"c":19.86,"v":1189510},{"d":"2007-05-08","o":19.77,"h":19.8,"l":19.43,"c":19.62,"v":1026810},{"d":"2007-05-09","o":19.45,"h":19.95,"l":19.33,"c":19.92,"v":944218},{"d":"2007-05-10","o":19.83,"h":20.15,"l":19.26,"c":19.26,"v":1226269},{"d":"2007-05-11","o":19.52,"h":19.89,"l":19.52,"c":19.89,"v":988558},{"d":"2007-05-14","o":19.6,"h":20.11,"l":19.6,"c":20.11,"v":1566152},{"d":"2007-05-15","o":19.8,"h":20.14,"l":19.54,"c":19.59,"v":1355438},{"d":"2007-05-16","o":19.76,"h":19.77,"l":19.29,"c":19.52,"v":1073580},{"d":"2007-05-17","o":19.41,"h":19.51,"l":19.22,"c":19.51,"v":1045618},{"d":"2007-05-18","o":19.31,"h":19.33,"l":19.22,"c":19.33,"v":926414},{"d":"2007-05-21","o":19.24,"h":19.73,"l":19.18,"c":19.4,"v":657998},{"d":"2007-05-22","o":19.34,"h":19.61,"l":19.34,"c":19.61,"v":759612},{"d":"2007-05-23","o":19.6,"h":19.93,"l":19.08,"c":19.19,"v":1403250},{"d":"2007-05-24","o":19.12,"h":19.31,"l":18.35,"c":18.39,"v":1876458},{"d":"2007-05-25","o":18.46,"h":18.61,"l":18.26,"c":18.54,"v":913358},{"d":"2007-05-29","o":18.62,"h":18.84,"l":18.16,"c":18.75,"v":1765022},{"d":"2007-05-30","o":18.59,"h":18.77,"l":18.49,"c":18.68,"v":1048400},{"d":"2007-05-31","o":18.78,"h":19.76,"l":18.75,"c":19.72,"v":2350763},{"d":"2007-06-01","o":19.77,"h":20.16,"l":19.77,"c":20.16,"v":1810033},{"d":"2007-06-04","o":19.83,"h":19.84,"l":19.35,"c":19.41,"v":1306727},{"d":"2007-06-05","o":19.35,"h":19.49,"l":19.01,"c":19.21,"v":1993408},{"d":"2007-06-06","o":19.06,"h":19.13,"l":18.85,"c":18.87,"v":783561},{"d":"2007-06-07","o":18.99,"h":19.06,"l":18.45,"c":18.5,"v":1201957},{"d":"2007-06-08","o":18.42,"h":18.76,"l":18.25,"c":18.72,"v":1343820},{"d":"2007-06-11","o":18.96,"h":19.29,"l":18.82,"c":18.99,"v":994703},{"d":"2007-06-12","o":18.87,"h":18.95,"l":18.47,"c":18.56,"v":1144234},{"d":"2007-06-13","o":18.66,"h":19.34,"l":18.63,"c":19.14,"v":1977631},{"d":"2007-06-14","o":19.56,"h":19.61,"l":18.86,"c":18.94,"v":2053980},{"d":"2007-06-15","o":19.18,"h":19.18,"l":18.52,"c":18.89,"v":3003412},{"d":"2007-06-18","o":18.86,"h":19.13,"l":18.76,"c":19,"v":1050848},{"d":"2007-06-19","o":18.99,"h":19.11,"l":18.84,"c":19.04,"v":963793},{"d":"2007-06-20","o":19.05,"h":19.15,"l":18.57,"c":18.59,"v":954139},{"d":"2007-06-21","o":18.55,"h":19.05,"l":18.43,"c":18.98,"v":1080685},{"d":"2007-06-22","o":18.98,"h":19.11,"l":18.49,"c":18.56,"v":1098788},{"d":"2007-06-25","o":18.25,"h":18.48,"l":17.96,"c":17.99,"v":2120800},{"d":"2007-06-26","o":18.02,"h":18.41,"l":18,"c":18.39,"v":1754553},{"d":"2007-06-27","o":18.17,"h":18.55,"l":18.11,"c":18.52,"v":989830},{"d":"2007-06-28","o":18.44,"h":18.47,"l":17.78,"c":17.85,"v":1967841},{"d":"2007-06-29","o":17.87,"h":17.91,"l":17.59,"c":17.61,"v":1626602},{"d":"2007-07-02","o":17.69,"h":18.24,"l":17.69,"c":18.23,"v":1303694},{"d":"2007-07-03","o":18.21,"h":18.43,"l":18.13,"c":18.29,"v":776173},{"d":"2007-07-05","o":18.27,"h":18.37,"l":18,"c":18.11,"v":1169313},{"d":"2007-07-06","o":18.08,"h":18.56,"l":18.08,"c":18.42,"v":931075},{"d":"2007-07-09","o":18.47,"h":18.47,"l":18.21,"c":18.35,"v":844607},{"d":"2007-07-10","o":18.32,"h":18.54,"l":18.2,"c":18.35,"v":1076070},{"d":"2007-07-11","o":18.31,"h":18.59,"l":18.31,"c":18.59,"v":870423},{"d":"2007-07-12","o":18.6,"h":19.07,"l":18.41,"c":19.02,"v":1395655},{"d":"2007-07-13","o":19.02,"h":19.22,"l":18.97,"c":19.22,"v":1085986},{"d":"2007-07-16","o":18.94,"h":19.31,"l":18.92,"c":19.12,"v":1510458},{"d":"2007-07-17","o":19.16,"h":19.43,"l":19.01,"c":19.04,"v":2068885},{"d":"2007-07-18","o":18.88,"h":18.88,"l":18.37,"c":18.54,"v":1466606},{"d":"2007-07-19","o":18.65,"h":19.02,"l":18.61,"c":18.73,"v":1642013},{"d":"2007-07-20","o":18.69,"h":18.81,"l":18.17,"c":18.35,"v":1365733},{"d":"2007-07-23","o":18.99,"h":19.32,"l":18.88,"c":19.14,"v":2184704},{"d":"2007-07-24","o":19.09,"h":19.1,"l":18.55,"c":18.65,"v":1460468},{"d":"2007-07-25","o":18.68,"h":19.06,"l":18.47,"c":18.68,"v":1613447},{"d":"2007-07-26","o":18.6,"h":18.64,"l":17.69,"c":18.12,"v":1523857},{"d":"2007-07-27","o":17.98,"h":18.2,"l":17.54,"c":17.6,"v":1410069},{"d":"2007-07-30","o":17.59,"h":18.07,"l":17.43,"c":17.87,"v":1331939},{"d":"2007-07-31","o":17.98,"h":18.29,"l":17.83,"c":17.86,"v":1508611},{"d":"2007-08-01","o":17.79,"h":18,"l":17.17,"c":17.95,"v":1804409},{"d":"2007-08-02","o":17.84,"h":18.13,"l":17.84,"c":18.13,"v":2606981},{"d":"2007-08-03","o":16.83,"h":17,"l":15.07,"c":15.37,"v":10820973},{"d":"2007-08-06","o":15.44,"h":15.63,"l":14,"c":14.3,"v":7451518},{"d":"2007-08-07","o":14.15,"h":14.39,"l":13.92,"c":14.36,"v":5578118},{"d":"2007-08-08","o":14.56,"h":15.12,"l":14.23,"c":14.75,"v":4609716},{"d":"2007-08-09","o":14.06,"h":14.97,"l":14.06,"c":14.33,"v":2695750},{"d":"2007-08-10","o":14.32,"h":14.76,"l":13.93,"c":14.73,"v":5350740},{"d":"2007-08-13","o":14.89,"h":15.12,"l":14.76,"c":14.96,"v":4731864},{"d":"2007-08-14","o":14.95,"h":15.16,"l":14.44,"c":14.46,"v":2426343},{"d":"2007-08-15","o":14.61,"h":14.77,"l":14.17,"c":14.39,"v":1430781},{"d":"2007-08-16","o":14.33,"h":14.55,"l":13.61,"c":14.29,"v":2368072},{"d":"2007-08-17","o":14.51,"h":14.87,"l":14.2,"c":14.24,"v":3022681},{"d":"2007-08-20","o":14.44,"h":14.68,"l":14.34,"c":14.59,"v":1316600},{"d":"2007-08-21","o":14.68,"h":15.02,"l":14.55,"c":14.89,"v":1371092},{"d":"2007-08-22","o":15.09,"h":15.41,"l":14.88,"c":15.38,"v":1346600},{"d":"2007-08-23","o":15.44,"h":15.44,"l":15.16,"c":15.26,"v":1498711},{"d":"2007-08-24","o":16.06,"h":16.06,"l":15.47,"c":15.91,"v":1864069},{"d":"2007-08-27","o":16.24,"h":16.82,"l":16.07,"c":16.16,"v":2015123},{"d":"2007-08-28","o":16.11,"h":16.17,"l":15.25,"c":15.28,"v":1146284},{"d":"2007-08-29","o":15.43,"h":15.81,"l":15.32,"c":15.74,"v":1202404},{"d":"2007-08-30","o":15.52,"h":16.01,"l":15.44,"c":15.66,"v":1163650},{"d":"2007-08-31","o":15.93,"h":16.03,"l":15.8,"c":15.91,"v":651761},{"d":"2007-09-04","o":15.87,"h":16.21,"l":15.82,"c":16.07,"v":996372},{"d":"2007-09-05","o":15.94,"h":16.18,"l":15.53,"c":15.67,"v":1178732},{"d":"2007-09-06","o":15.65,"h":15.78,"l":15.51,"c":15.71,"v":530823},{"d":"2007-09-07","o":15.42,"h":15.51,"l":15.11,"c":15.18,"v":1316682},{"d":"2007-09-10","o":15.24,"h":15.71,"l":15.24,"c":15.56,"v":1629985},{"d":"2007-09-11","o":15.57,"h":15.95,"l":15.55,"c":15.87,"v":671249},{"d":"2007-09-12","o":16.13,"h":16.21,"l":15.74,"c":16.05,"v":1089431},{"d":"2007-09-13","o":16.14,"h":16.21,"l":15.81,"c":15.84,"v":702398},{"d":"2007-09-14","o":15.65,"h":15.89,"l":15.59,"c":15.81,"v":546117},{"d":"2007-09-17","o":15.79,"h":15.79,"l":15.47,"c":15.64,"v":818234},{"d":"2007-09-18","o":15.66,"h":16.34,"l":15.47,"c":16.31,"v":1182143},{"d":"2007-09-19","o":16.47,"h":16.7,"l":15.82,"c":15.91,"v":1268901},{"d":"2007-09-20","o":15.92,"h":16.05,"l":15.37,"c":15.46,"v":1953798},{"d":"2007-09-21","o":15.58,"h":16.17,"l":15.57,"c":16.07,"v":1549136},{"d":"2007-09-24","o":15.63,"h":16.18,"l":15.63,"c":15.98,"v":715804},{"d":"2007-09-25","o":15.81,"h":16.12,"l":15.7,"c":15.98,"v":825557},{"d":"2007-09-26","o":16.06,"h":16.13,"l":15.64,"c":15.9,"v":973078},{"d":"2007-09-27","o":15.94,"h":16.41,"l":15.94,"c":16.39,"v":757344},{"d":"2007-09-28","o":16.41,"h":16.65,"l":16.27,"c":16.28,"v":1185132},{"d":"2007-10-01","o":16.28,"h":16.79,"l":16.28,"c":16.76,"v":791135},{"d":"2007-10-02","o":16.8,"h":16.84,"l":16.54,"c":16.6,"v":798166},{"d":"2007-10-03","o":16.57,"h":16.9,"l":16.51,"c":16.84,"v":1118762},{"d":"2007-10-04","o":16.91,"h":17.11,"l":16.78,"c":17.04,"v":1657012},{"d":"2007-10-05","o":17.11,"h":17.57,"l":17.06,"c":17.45,"v":1148218},{"d":"2007-10-08","o":17.36,"h":17.37,"l":17.1,"c":17.23,"v":593359},{"d":"2007-10-09","o":17.37,"h":17.41,"l":16.98,"c":17.31,"v":1073894},{"d":"2007-10-10","o":17.21,"h":17.39,"l":16.85,"c":16.91,"v":1254153},{"d":"2007-10-11","o":16.93,"h":17.04,"l":16.37,"c":16.45,"v":924366},{"d":"2007-10-12","o":16.45,"h":16.97,"l":16.31,"c":16.86,"v":1119416},{"d":"2007-10-15","o":16.85,"h":17.07,"l":16.54,"c":16.66,"v":907910},{"d":"2007-10-16","o":16.65,"h":16.84,"l":16.46,"c":16.76,"v":1093538},{"d":"2007-10-17","o":16.96,"h":17.05,"l":16.43,"c":16.74,"v":973633},{"d":"2007-10-18","o":16.6,"h":16.87,"l":16.46,"c":16.85,"v":418654},{"d":"2007-10-19","o":16.83,"h":16.83,"l":16.16,"c":16.2,"v":1028236},{"d":"2007-10-22","o":16.07,"h":16.07,"l":15.58,"c":15.86,"v":2214386},{"d":"2007-10-23","o":16.05,"h":16.6,"l":15.89,"c":16.37,"v":1810288},{"d":"2007-10-24","o":16.31,"h":16.46,"l":16.28,"c":16.46,"v":1612061},{"d":"2007-10-25","o":16.27,"h":16.28,"l":15.71,"c":15.95,"v":1186072},{"d":"2007-10-26","o":16.18,"h":16.66,"l":15.76,"c":15.92,"v":1266338},{"d":"2007-10-29","o":15.94,"h":16.09,"l":15.89,"c":16.07,"v":833603},{"d":"2007-10-30","o":16.5,"h":16.56,"l":15.94,"c":15.96,"v":910798},{"d":"2007-10-31","o":16.05,"h":16.6,"l":15.97,"c":16.58,"v":1275032},{"d":"2007-11-01","o":16.98,"h":16.98,"l":16.07,"c":16.3,"v":1350275},{"d":"2007-11-02","o":16.83,"h":18.31,"l":16.83,"c":17.58,"v":3665450},{"d":"2007-11-05","o":17.41,"h":17.81,"l":17.31,"c":17.63,"v":1734494},{"d":"2007-11-06","o":17.76,"h":17.92,"l":17.28,"c":17.92,"v":1423799},{"d":"2007-11-07","o":17.64,"h":17.92,"l":17.27,"c":17.31,"v":1475341},{"d":"2007-11-08","o":17.46,"h":18.25,"l":17.24,"c":18.24,"v":2987077},{"d":"2007-11-09","o":17.59,"h":17.97,"l":17.2,"c":17.5,"v":2636695},{"d":"2007-11-12","o":17.42,"h":18.06,"l":17.31,"c":17.36,"v":1984093},{"d":"2007-11-13","o":17.5,"h":17.53,"l":17.29,"c":17.43,"v":1802419},{"d":"2007-11-14","o":17.47,"h":17.57,"l":17.22,"c":17.35,"v":962540},{"d":"2007-11-15","o":17.3,"h":17.36,"l":16.57,"c":16.81,"v":1824898},{"d":"2007-11-16","o":16.85,"h":17.04,"l":16.54,"c":16.81,"v":2301916},{"d":"2007-11-19","o":16.63,"h":16.94,"l":16.27,"c":16.4,"v":929898},{"d":"2007-11-20","o":16.4,"h":16.52,"l":15.87,"c":16.21,"v":1041627},{"d":"2007-11-21","o":16.14,"h":16.39,"l":15.81,"c":16.16,"v":871915},{"d":"2007-11-23","o":16.16,"h":16.46,"l":15.88,"c":16.34,"v":323092},{"d":"2007-11-26","o":16.3,"h":16.59,"l":15.92,"c":15.95,"v":1086458},{"d":"2007-11-27","o":15.98,"h":16.36,"l":15.83,"c":16.34,"v":997468},{"d":"2007-11-28","o":16.48,"h":17.06,"l":16.37,"c":16.67,"v":1148138},{"d":"2007-11-29","o":16.54,"h":17.13,"l":16.54,"c":17.04,"v":973527},{"d":"2007-11-30","o":17.3,"h":17.39,"l":16.68,"c":16.77,"v":1013414},{"d":"2007-12-03","o":16.85,"h":17.19,"l":16.72,"c":16.89,"v":1022232},{"d":"2007-12-04","o":16.7,"h":17.02,"l":16.49,"c":16.74,"v":1052186},{"d":"2007-12-05","o":17.28,"h":18.29,"l":17.13,"c":18.26,"v":2847642},{"d":"2007-12-06","o":18.19,"h":18.57,"l":18.08,"c":18.49,"v":1346957},{"d":"2007-12-07","o":18.51,"h":18.57,"l":18.15,"c":18.32,"v":665372},{"d":"2007-12-10","o":18.32,"h":18.67,"l":18.26,"c":18.41,"v":851937},{"d":"2007-12-11","o":18.47,"h":18.54,"l":17.99,"c":18.02,"v":1499084},{"d":"2007-12-12","o":18.15,"h":18.45,"l":17.7,"c":17.88,"v":1564669},{"d":"2007-12-13","o":17.7,"h":18.04,"l":17.51,"c":17.87,"v":903133},{"d":"2007-12-14","o":17.61,"h":17.83,"l":17.43,"c":17.57,"v":904644},{"d":"2007-12-17","o":17.5,"h":17.59,"l":16.9,"c":16.93,"v":847310},{"d":"2007-12-18","o":17.1,"h":17.42,"l":16.77,"c":17.23,"v":1098747},{"d":"2007-12-19","o":17.25,"h":17.69,"l":17.13,"c":17.6,"v":1108378},{"d":"2007-12-20","o":17.75,"h":17.89,"l":17.28,"c":17.87,"v":1103337},{"d":"2007-12-21","o":18.01,"h":18.41,"l":17.96,"c":18.31,"v":1642061},{"d":"2007-12-24","o":18.28,"h":18.54,"l":18.03,"c":18.51,"v":331675},{"d":"2007-12-26","o":18.36,"h":18.76,"l":18.36,"c":18.64,"v":538632},{"d":"2007-12-27","o":18.74,"h":18.87,"l":17.88,"c":17.93,"v":690416},{"d":"2007-12-28","o":18.09,"h":18.52,"l":18.02,"c":18.2,"v":465662},{"d":"2007-12-31","o":18.14,"h":18.3,"l":17.75,"c":18.06,"v":869722},{"d":"2008-01-02","o":17.95,"h":18.12,"l":17.23,"c":17.59,"v":1022842},{"d":"2008-01-03","o":17.66,"h":17.7,"l":16.87,"c":16.98,"v":1267888},{"d":"2008-01-04","o":16.85,"h":17.04,"l":16.38,"c":16.52,"v":992890},{"d":"2008-01-07","o":16.52,"h":16.6,"l":16.07,"c":16.31,"v":907018},{"d":"2008-01-08","o":16.39,"h":16.47,"l":15.46,"c":15.46,"v":1483940},{"d":"2008-01-09","o":15.42,"h":15.59,"l":14.99,"c":15.45,"v":2019901},{"d":"2008-01-10","o":15.3,"h":16.41,"l":15.22,"c":16.08,"v":1754725},{"d":"2008-01-11","o":15.92,"h":16.11,"l":15.41,"c":15.53,"v":1251784},{"d":"2008-01-14","o":15.71,"h":16.02,"l":15.56,"c":15.92,"v":882647},{"d":"2008-01-15","o":15.67,"h":15.72,"l":15.37,"c":15.56,"v":808787},{"d":"2008-01-16","o":15.55,"h":16.85,"l":15.27,"c":16.27,"v":1920251},{"d":"2008-01-17","o":16.5,"h":17.01,"l":16.22,"c":16.37,"v":1853652},{"d":"2008-01-18","o":16.37,"h":16.79,"l":15.85,"c":16.02,"v":1165447},{"d":"2008-01-22","o":15.7,"h":16.22,"l":15.48,"c":15.83,"v":1168477},{"d":"2008-01-23","o":15.47,"h":16.07,"l":15.28,"c":15.89,"v":1736235},{"d":"2008-01-24","o":15.95,"h":16.9,"l":15.75,"c":16.77,"v":1566104},{"d":"2008-01-25","o":16.91,"h":17.4,"l":16.55,"c":17.22,"v":1755419},{"d":"2008-01-28","o":17.15,"h":17.28,"l":16.77,"c":17.14,"v":1189943},{"d":"2008-01-29","o":17.22,"h":17.28,"l":16.81,"c":17.13,"v":609102},{"d":"2008-01-30","o":17.01,"h":17.27,"l":16.57,"c":16.74,"v":977999},{"d":"2008-01-31","o":16.63,"h":17.18,"l":16.41,"c":17.01,"v":1059215},{"d":"2008-02-01","o":17.6,"h":19.53,"l":17.45,"c":18.91,"v":5541556},{"d":"2008-02-04","o":18.78,"h":18.88,"l":17.4,"c":17.86,"v":2526226},{"d":"2008-02-05","o":17.59,"h":17.62,"l":16.76,"c":16.83,"v":1740763},{"d":"2008-02-06","o":17,"h":17.04,"l":16.52,"c":16.74,"v":1605855},{"d":"2008-02-07","o":16.67,"h":17.03,"l":16.38,"c":16.86,"v":1103456},{"d":"2008-02-08","o":16.79,"h":17.27,"l":16.53,"c":17.07,"v":1160148},{"d":"2008-02-11","o":17.04,"h":17.18,"l":16.61,"c":17,"v":1539155},{"d":"2008-02-12","o":17.04,"h":17.26,"l":16.88,"c":17.07,"v":879029},{"d":"2008-02-13","o":17.28,"h":17.96,"l":17.04,"c":17.91,"v":1421422},{"d":"2008-02-14","o":17.93,"h":17.93,"l":17.28,"c":17.53,"v":897079},{"d":"2008-02-15","o":17.36,"h":17.91,"l":17.31,"c":17.82,"v":1897638},{"d":"2008-02-19","o":17.96,"h":17.96,"l":16.85,"c":16.99,"v":1480750},{"d":"2008-02-20","o":16.98,"h":17.61,"l":16.81,"c":17.44,"v":1101008},{"d":"2008-02-21","o":17.6,"h":17.75,"l":16.85,"c":16.96,"v":1095578},{"d":"2008-02-22","o":16.98,"h":17.12,"l":16.48,"c":17.07,"v":830637},{"d":"2008-02-25","o":16.96,"h":17.5,"l":15.88,"c":15.94,"v":3747469},{"d":"2008-02-26","o":15.74,"h":15.85,"l":9.62,"c":10.5,"v":39230570},{"d":"2008-02-27","o":10.66,"h":11.59,"l":10.25,"c":11.37,"v":10059524},{"d":"2008-02-28","o":11.29,"h":11.37,"l":10.62,"c":10.84,"v":3341853},{"d":"2008-02-29","o":10.69,"h":10.81,"l":10.21,"c":10.23,"v":3484032},{"d":"2008-03-03","o":10.16,"h":10.31,"l":9.84,"c":10.01,"v":3777909},{"d":"2008-03-04","o":10,"h":10.04,"l":4.82,"c":6.11,"v":68886091},{"d":"2008-03-05","o":5.84,"h":6.22,"l":5.63,"c":6,"v":15293349},{"d":"2008-03-06","o":6.61,"h":7.21,"l":6.43,"c":6.6,"v":21221727},{"d":"2008-03-07","o":6.49,"h":6.66,"l":6.26,"c":6.57,"v":5996374},{"d":"2008-03-10","o":6.9,"h":6.92,"l":6.44,"c":6.54,"v":4804376},{"d":"2008-03-11","o":6.75,"h":6.87,"l":6.56,"c":6.85,"v":3979466},{"d":"2008-03-12","o":6.9,"h":7.06,"l":6.68,"c":6.96,"v":4636767},{"d":"2008-03-13","o":6.8,"h":6.97,"l":6.69,"c":6.87,"v":3491060},{"d":"2008-03-14","o":6.95,"h":7.04,"l":6.55,"c":6.58,"v":3539226},{"d":"2008-03-17","o":6.31,"h":6.72,"l":6.24,"c":6.57,"v":2370152},{"d":"2008-03-18","o":6.76,"h":7.01,"l":6.58,"c":7.01,"v":3320190},{"d":"2008-03-19","o":7.03,"h":7.03,"l":5.95,"c":5.95,"v":4850872},{"d":"2008-03-20","o":6.04,"h":6.56,"l":5.77,"c":6.35,"v":5491942},{"d":"2008-03-24","o":6.2,"h":6.65,"l":6.2,"c":6.52,"v":5394378},{"d":"2008-03-25","o":6.51,"h":7.22,"l":6.42,"c":6.9,"v":6194196},{"d":"2008-03-26","o":6.86,"h":7.52,"l":6.8,"c":7.33,"v":5421562},{"d":"2008-03-27","o":7.37,"h":7.66,"l":6.93,"c":7.16,"v":6942061},{"d":"2008-03-28","o":10.66,"h":10.73,"l":9.25,"c":9.52,"v":25091135},{"d":"2008-03-31","o":9.6,"h":9.99,"l":7.89,"c":9.03,"v":18376706},{"d":"2008-04-01","o":9.17,"h":9.71,"l":9.14,"c":9.5,"v":4226819},{"d":"2008-04-02","o":9.6,"h":9.68,"l":9.28,"c":9.55,"v":2660436},{"d":"2008-04-03","o":9.39,"h":9.88,"l":9.21,"c":9.73,"v":2943563},{"d":"2008-04-04","o":9.7,"h":9.82,"l":9.42,"c":9.55,"v":2272123},{"d":"2008-04-07","o":9.68,"h":9.97,"l":9.43,"c":9.55,"v":2179239},{"d":"2008-04-08","o":9.43,"h":9.65,"l":9.33,"c":9.5,"v":2887522},{"d":"2008-04-09","o":9.47,"h":9.47,"l":9.24,"c":9.41,"v":2897445},{"d":"2008-04-10","o":9.34,"h":9.53,"l":9.04,"c":9.26,"v":2109971},{"d":"2008-04-11","o":9.11,"h":9.15,"l":8.78,"c":8.81,"v":2044711},{"d":"2008-04-14","o":8.83,"h":9.09,"l":8.61,"c":8.63,"v":1694660},{"d":"2008-04-15","o":8.77,"h":8.85,"l":8.42,"c":8.56,"v":1854848},{"d":"2008-04-16","o":8.63,"h":8.91,"l":8.63,"c":8.89,"v":1649002},{"d":"2008-04-17","o":8.84,"h":8.87,"l":8.6,"c":8.75,"v":1542416},{"d":"2008-04-18","o":8.83,"h":9.16,"l":8.77,"c":8.96,"v":1844706},{"d":"2008-04-21","o":8.86,"h":9.11,"l":8.66,"c":8.92,"v":968601},{"d":"2008-04-22","o":8.86,"h":8.9,"l":8.25,"c":8.44,"v":3476264},{"d":"2008-04-23","o":8.42,"h":9,"l":8.42,"c":8.81,"v":1928998},{"d":"2008-04-24","o":8.6,"h":9.36,"l":8.6,"c":9.19,"v":1506294},{"d":"2008-04-25","o":9.13,"h":9.4,"l":8.97,"c":9.19,"v":917188},{"d":"2008-04-28","o":9.14,"h":9.16,"l":8.25,"c":8.73,"v":3170939},{"d":"2008-04-29","o":8.8,"h":9.83,"l":8.79,"c":8.92,"v":2493087},{"d":"2008-04-30","o":9.13,"h":9.17,"l":8.64,"c":8.79,"v":1356295},{"d":"2008-05-01","o":8.7,"h":9.38,"l":8.7,"c":9.08,"v":1712190},{"d":"2008-05-02","o":9.25,"h":9.68,"l":8.65,"c":8.73,"v":3628087},{"d":"2008-05-05","o":8.66,"h":8.92,"l":8.17,"c":8.41,"v":2617395},{"d":"2008-05-06","o":8.36,"h":8.41,"l":8.03,"c":8.25,"v":2150519},{"d":"2008-05-07","o":8.29,"h":8.47,"l":8.09,"c":8.14,"v":1433936},{"d":"2008-05-08","o":8.14,"h":8.43,"l":7.77,"c":7.82,"v":2294454},{"d":"2008-05-09","o":7.71,"h":7.85,"l":7.49,"c":7.77,"v":1663976},{"d":"2008-05-12","o":7.76,"h":7.98,"l":7.61,"c":7.86,"v":2141233},{"d":"2008-05-13","o":7.86,"h":7.98,"l":7.69,"c":7.82,"v":1802472},{"d":"2008-05-14","o":7.74,"h":8.65,"l":7.74,"c":8.43,"v":5199944},{"d":"2008-05-15","o":8.41,"h":8.66,"l":8.36,"c":8.58,"v":2668356},{"d":"2008-05-16","o":8.67,"h":8.67,"l":8.22,"c":8.43,"v":970043},{"d":"2008-05-19","o":8.42,"h":8.48,"l":8.21,"c":8.26,"v":1371119},{"d":"2008-05-20","o":8.25,"h":8.32,"l":8.08,"c":8.14,"v":1993065},{"d":"2008-05-21","o":8.12,"h":8.68,"l":7.96,"c":8.17,"v":3607045},{"d":"2008-05-22","o":8.18,"h":8.35,"l":8,"c":8.12,"v":2207989},{"d":"2008-05-23","o":8.25,"h":8.87,"l":8.25,"c":8.71,"v":3455832},{"d":"2008-05-27","o":8.73,"h":8.87,"l":8.66,"c":8.84,"v":1747073},{"d":"2008-05-28","o":8.85,"h":9.18,"l":8.73,"c":8.78,"v":1433188},{"d":"2008-05-29","o":8.85,"h":9.1,"l":8.77,"c":8.98,"v":1548696},{"d":"2008-05-30","o":8.95,"h":9.32,"l":8.85,"c":9.15,"v":2041784},{"d":"2008-06-02","o":9.01,"h":9.12,"l":8.57,"c":8.71,"v":1699517},{"d":"2008-06-03","o":8.69,"h":8.98,"l":8.52,"c":8.59,"v":1382749},{"d":"2008-06-04","o":8.59,"h":8.92,"l":8.52,"c":8.75,"v":1317951},{"d":"2008-06-05","o":8.73,"h":8.8,"l":8.57,"c":8.63,"v":1965423},{"d":"2008-06-06","o":8.55,"h":8.58,"l":8.04,"c":8.31,"v":3883058},{"d":"2008-06-09","o":8.34,"h":8.48,"l":8.03,"c":8.17,"v":1772071},{"d":"2008-06-10","o":8.02,"h":8.17,"l":7.67,"c":7.86,"v":3799259},{"d":"2008-06-11","o":7.83,"h":8.03,"l":7.82,"c":7.85,"v":2005676},{"d":"2008-06-12","o":7.85,"h":8.08,"l":7.84,"c":7.92,"v":1558988},{"d":"2008-06-13","o":8.02,"h":8.16,"l":7.21,"c":7.53,"v":4394038},{"d":"2008-06-16","o":7.63,"h":8.53,"l":7.63,"c":8.16,"v":5889813},{"d":"2008-06-17","o":8.22,"h":8.38,"l":8.09,"c":8.11,"v":1315794},{"d":"2008-06-18","o":8.04,"h":8.08,"l":7.72,"c":7.85,"v":2370232},{"d":"2008-06-19","o":7.85,"h":7.98,"l":7.76,"c":7.86,"v":2158897},{"d":"2008-06-20","o":7.82,"h":7.83,"l":7.43,"c":7.58,"v":2208263},{"d":"2008-06-23","o":7.56,"h":7.72,"l":7.38,"c":7.44,"v":1045938},{"d":"2008-06-24","o":7.35,"h":7.66,"l":7.33,"c":7.35,"v":1929189},{"d":"2008-06-25","o":7.35,"h":7.59,"l":7.33,"c":7.41,"v":1119160},{"d":"2008-06-26","o":7.33,"h":7.38,"l":7.17,"c":7.3,"v":2029159},{"d":"2008-06-27","o":7.26,"h":7.39,"l":6.94,"c":7.1,"v":2199661},{"d":"2008-06-30","o":7.06,"h":7.27,"l":6.95,"c":7.11,"v":1355708},{"d":"2008-07-01","o":6.95,"h":7.11,"l":6.77,"c":7.07,"v":3428172},{"d":"2008-07-02","o":7.16,"h":7.23,"l":6.93,"c":7.13,"v":3171503},{"d":"2008-07-03","o":7.24,"h":7.24,"l":6.89,"c":6.98,"v":923855},{"d":"2008-07-07","o":7.06,"h":7.29,"l":6.83,"c":6.98,"v":1150309},{"d":"2008-07-08","o":7.05,"h":7.16,"l":6.68,"c":7.13,"v":1533939},{"d":"2008-07-09","o":7.16,"h":7.16,"l":6.67,"c":6.68,"v":1304032},{"d":"2008-07-10","o":6.65,"h":6.78,"l":6.48,"c":6.68,"v":1545465},{"d":"2008-07-11","o":6.58,"h":6.59,"l":6.36,"c":6.55,"v":2353186},{"d":"2008-07-14","o":6.6,"h":6.62,"l":6.34,"c":6.57,"v":1811281},{"d":"2008-07-15","o":6.51,"h":6.8,"l":6.45,"c":6.58,"v":2234587},{"d":"2008-07-16","o":6.6,"h":7.31,"l":6.58,"c":7.23,"v":1703649},{"d":"2008-07-17","o":7.18,"h":7.57,"l":7.05,"c":7.5,"v":2219826},{"d":"2008-07-18","o":7.48,"h":7.81,"l":7.48,"c":7.78,"v":2718754},{"d":"2008-07-21","o":7.81,"h":7.84,"l":7.42,"c":7.44,"v":1824203},{"d":"2008-07-22","o":7.32,"h":7.57,"l":7.3,"c":7.54,"v":1323121},{"d":"2008-07-23","o":7.59,"h":7.74,"l":7.39,"c":7.56,"v":1410437},{"d":"2008-07-24","o":7.6,"h":7.6,"l":7.22,"c":7.27,"v":1153817},{"d":"2008-07-25","o":7.34,"h":7.6,"l":7.26,"c":7.47,"v":961563},{"d":"2008-07-28","o":7.37,"h":7.37,"l":7.09,"c":7.24,"v":1494685},{"d":"2008-07-29","o":7.2,"h":7.71,"l":7.17,"c":7.62,"v":1309214},{"d":"2008-07-30","o":7.66,"h":8.07,"l":7.61,"c":7.74,"v":1586432},{"d":"2008-07-31","o":7.53,"h":7.77,"l":7.4,"c":7.56,"v":1814026},{"d":"2008-08-01","o":8.22,"h":8.55,"l":7.74,"c":8.42,"v":3413267},{"d":"2008-08-04","o":8.25,"h":8.34,"l":7.88,"c":8.2,"v":2423034},{"d":"2008-08-05","o":8.15,"h":8.52,"l":7.95,"c":8.17,"v":1851693},{"d":"2008-08-06","o":8.01,"h":8.33,"l":7.94,"c":8.28,"v":1016456},{"d":"2008-08-07","o":8.14,"h":8.61,"l":8.13,"c":8.4,"v":1082117},{"d":"2008-08-08","o":8.34,"h":9.1,"l":8.27,"c":9.01,"v":2328879},{"d":"2008-08-11","o":9.06,"h":9.77,"l":8.94,"c":9.46,"v":2451040},{"d":"2008-08-12","o":9.49,"h":10.23,"l":9.32,"c":10.04,"v":3405101},{"d":"2008-08-13","o":9.93,"h":10.24,"l":9.62,"c":9.95,"v":1601940},{"d":"2008-08-14","o":9.68,"h":10.1,"l":9.59,"c":9.84,"v":1962040},{"d":"2008-08-15","o":9.96,"h":10.2,"l":9.78,"c":10.1,"v":2015376},{"d":"2008-08-18","o":10.18,"h":10.2,"l":9.48,"c":9.67,"v":1816179},{"d":"2008-08-19","o":9.78,"h":10.06,"l":9.68,"c":9.9,"v":1648067},{"d":"2008-08-20","o":10.41,"h":10.79,"l":10.14,"c":10.35,"v":2851626},{"d":"2008-08-21","o":10.2,"h":10.33,"l":9.97,"c":10.23,"v":920161},{"d":"2008-08-22","o":10.17,"h":10.32,"l":10.01,"c":10.17,"v":1384665},{"d":"2008-08-25","o":10.17,"h":10.19,"l":9.77,"c":9.84,"v":1083271},{"d":"2008-08-26","o":9.82,"h":10.04,"l":9.76,"c":10,"v":1836413},{"d":"2008-08-27","o":9.99,"h":10.23,"l":9.85,"c":10.11,"v":1220397},{"d":"2008-08-28","o":10.04,"h":10.3,"l":9.99,"c":10.2,"v":899446},{"d":"2008-08-29","o":10.19,"h":10.34,"l":9.94,"c":10.1,"v":861524},{"d":"2008-09-02","o":10.33,"h":10.45,"l":9.98,"c":10.12,"v":849581},{"d":"2008-09-03","o":10.13,"h":10.2,"l":9.86,"c":9.89,"v":1440196},{"d":"2008-09-04","o":9.8,"h":9.9,"l":9.47,"c":9.5,"v":1084570},{"d":"2008-09-05","o":9.2,"h":9.23,"l":8.16,"c":8.69,"v":7668051},{"d":"2008-09-08","o":8.92,"h":9.17,"l":8.71,"c":8.89,"v":1567103},{"d":"2008-09-09","o":8.96,"h":8.96,"l":8.45,"c":8.52,"v":1470028},{"d":"2008-09-10","o":8.65,"h":8.71,"l":8.41,"c":8.65,"v":989807},{"d":"2008-09-11","o":8.5,"h":8.67,"l":8.19,"c":8.4,"v":1584502},{"d":"2008-09-12","o":8.36,"h":8.4,"l":8.13,"c":8.35,"v":1226608},{"d":"2008-09-15","o":8.1,"h":8.29,"l":7.72,"c":7.77,"v":1866236},{"d":"2008-09-16","o":7.57,"h":7.86,"l":7.36,"c":7.74,"v":3148973},{"d":"2008-09-17","o":7.69,"h":7.86,"l":7.13,"c":7.37,"v":3029343},{"d":"2008-09-18","o":7.51,"h":8.65,"l":7.35,"c":8.4,"v":2874231},{"d":"2008-09-19","o":8.67,"h":9.21,"l":7.21,"c":7.75,"v":5059276},{"d":"2008-09-22","o":7.73,"h":8.11,"l":7.67,"c":7.75,"v":1664685},{"d":"2008-09-23","o":7.64,"h":7.69,"l":7.35,"c":7.36,"v":1611016},{"d":"2008-09-24","o":7.38,"h":7.63,"l":7.14,"c":7.22,"v":1786973},{"d":"2008-09-25","o":7.23,"h":7.59,"l":7.15,"c":7.44,"v":1242461},{"d":"2008-09-26","o":7.38,"h":7.68,"l":7.28,"c":7.6,"v":853199},{"d":"2008-09-29","o":7.47,"h":7.47,"l":6.21,"c":6.47,"v":2828896},{"d":"2008-09-30","o":6.66,"h":7.11,"l":6.52,"c":7.1,"v":1109511},{"d":"2008-10-01","o":7,"h":7.23,"l":6.9,"c":7.1,"v":802737},{"d":"2008-10-02","o":7,"h":7.1,"l":6.46,"c":6.57,"v":1913789},{"d":"2008-10-03","o":6.65,"h":7.03,"l":6.37,"c":6.37,"v":1391636},{"d":"2008-10-06","o":6.22,"h":6.34,"l":5.76,"c":6.08,"v":2506683},{"d":"2008-10-07","o":6.24,"h":6.24,"l":5.72,"c":5.74,"v":1951267},{"d":"2008-10-08","o":5.67,"h":6.11,"l":5.55,"c":5.78,"v":2124744},{"d":"2008-10-09","o":5.93,"h":6.27,"l":5.6,"c":5.71,"v":1641470},{"d":"2008-10-10","o":5.6,"h":6.59,"l":5.6,"c":6.17,"v":3096107},{"d":"2008-10-13","o":6.46,"h":7.29,"l":6.46,"c":7.26,"v":1833658},{"d":"2008-10-14","o":7.4,"h":7.44,"l":6.84,"c":6.97,"v":1434666},{"d":"2008-10-15","o":6.97,"h":7.1,"l":6.08,"c":6.15,"v":1962033},{"d":"2008-10-16","o":6.25,"h":6.7,"l":6.03,"c":6.6,"v":2534664},{"d":"2008-10-17","o":6.38,"h":6.67,"l":6.09,"c":6.44,"v":3155714},{"d":"2008-10-20","o":6.6,"h":6.8,"l":6.34,"c":6.56,"v":1197598},{"d":"2008-10-21","o":6.46,"h":6.67,"l":6.17,"c":6.35,"v":862841},{"d":"2008-10-22","o":6.22,"h":6.4,"l":5.68,"c":5.76,"v":943495},{"d":"2008-10-23","o":5.79,"h":6,"l":5.22,"c":5.58,"v":1567488},{"d":"2008-10-24","o":5.21,"h":5.91,"l":5.21,"c":5.71,"v":1435016},{"d":"2008-10-27","o":5.64,"h":5.81,"l":5.51,"c":5.58,"v":743386},{"d":"2008-10-28","o":5.64,"h":5.69,"l":5.28,"c":5.61,"v":1319451},{"d":"2008-10-29","o":7.05,"h":7.46,"l":6.78,"c":7.28,"v":6811554},{"d":"2008-10-30","o":7.37,"h":7.69,"l":7.25,"c":7.66,"v":1570030},{"d":"2008-10-31","o":7.21,"h":7.85,"l":7,"c":7.5,"v":2284497},{"d":"2008-11-03","o":7.51,"h":7.6,"l":7.29,"c":7.43,"v":713966},{"d":"2008-11-04","o":7.55,"h":7.6,"l":7.24,"c":7.46,"v":888201},{"d":"2008-11-05","o":7.31,"h":7.69,"l":7.17,"c":7.23,"v":1150169},{"d":"2008-11-06","o":7.23,"h":7.36,"l":6.81,"c":6.85,"v":1067326},{"d":"2008-11-07","o":6.97,"h":7.35,"l":6.83,"c":7.32,"v":848506},{"d":"2008-11-10","o":8.08,"h":8.08,"l":7.49,"c":7.66,"v":2014961},{"d":"2008-11-11","o":7.49,"h":8.25,"l":7.49,"c":8.14,"v":2365101},{"d":"2008-11-12","o":7.94,"h":8.28,"l":7.79,"c":7.86,"v":2100052},{"d":"2008-11-13","o":7.82,"h":8.47,"l":7.56,"c":8.45,"v":2014091},{"d":"2008-11-14","o":8.31,"h":8.47,"l":7.9,"c":8.03,"v":1516480},{"d":"2008-11-17","o":7.95,"h":8.15,"l":7.72,"c":7.73,"v":951334},{"d":"2008-11-18","o":7.66,"h":8.02,"l":7.43,"c":7.76,"v":940938},{"d":"2008-11-19","o":7.76,"h":7.86,"l":7.24,"c":7.28,"v":944492},{"d":"2008-11-20","o":7.23,"h":7.26,"l":6.51,"c":6.65,"v":2435191},{"d":"2008-11-21","o":6.75,"h":7,"l":6.31,"c":6.98,"v":2783224},{"d":"2008-11-24","o":7,"h":7.65,"l":6.65,"c":7.63,"v":2017481},{"d":"2008-11-25","o":7.69,"h":7.7,"l":7.13,"c":7.54,"v":1379433},{"d":"2008-11-26","o":7.44,"h":7.87,"l":7.43,"c":7.85,"v":1852623},{"d":"2008-11-28","o":7.82,"h":7.99,"l":7.73,"c":7.98,"v":961144},{"d":"2008-12-01","o":7.75,"h":7.94,"l":7.18,"c":7.22,"v":2529570},{"d":"2008-12-02","o":4,"h":4.2,"l":3.63,"c":3.89,"v":18697428},{"d":"2008-12-03","o":3.8,"h":4.21,"l":3.69,"c":4.14,"v":5226713},{"d":"2008-12-04","o":4.12,"h":4.16,"l":3.77,"c":3.83,"v":2253932},{"d":"2008-12-05","o":3.76,"h":3.99,"l":3.62,"c":3.98,"v":1960357},{"d":"2008-12-08","o":4.05,"h":4.16,"l":3.9,"c":4.02,"v":2156569},{"d":"2008-12-09","o":3.91,"h":4.26,"l":3.88,"c":4.23,"v":3036869},{"d":"2008-12-10","o":4.26,"h":4.56,"l":4.24,"c":4.4,"v":2110390},{"d":"2008-12-11","o":4.4,"h":4.51,"l":4.06,"c":4.13,"v":2517097},{"d":"2008-12-12","o":4.01,"h":4.62,"l":3.96,"c":4.61,"v":1368466},{"d":"2008-12-15","o":4.71,"h":4.95,"l":4.71,"c":4.89,"v":2888894},{"d":"2008-12-16","o":4.95,"h":5.15,"l":4.78,"c":5.02,"v":2667228},{"d":"2008-12-17","o":4.92,"h":5.35,"l":4.92,"c":5.24,"v":1619504},{"d":"2008-12-18","o":5.19,"h":5.28,"l":4.85,"c":4.94,"v":1190889},{"d":"2008-12-19","o":5.06,"h":5.34,"l":5.06,"c":5.2,"v":2268710},{"d":"2008-12-22","o":5.2,"h":5.23,"l":4.85,"c":5.02,"v":938723},{"d":"2008-12-23","o":4.95,"h":5.05,"l":4.78,"c":4.82,"v":647075},{"d":"2008-12-24","o":4.81,"h":5.01,"l":4.78,"c":4.9,"v":328619},{"d":"2008-12-26","o":4.93,"h":4.99,"l":4.88,"c":4.98,"v":225648},{"d":"2008-12-29","o":4.98,"h":5.09,"l":4.79,"c":4.87,"v":701834},{"d":"2008-12-30","o":4.91,"h":4.91,"l":4.69,"c":4.86,"v":927952},{"d":"2008-12-31","o":4.88,"h":5.21,"l":4.74,"c":5.16,"v":1457336},{"d":"2009-01-02","o":5.14,"h":5.23,"l":5.06,"c":5.11,"v":1032655},{"d":"2009-01-05","o":5.09,"h":5.33,"l":5.01,"c":5.13,"v":1212979},{"d":"2009-01-06","o":5.16,"h":5.52,"l":5.15,"c":5.47,"v":1718077},{"d":"2009-01-07","o":5.47,"h":5.47,"l":5.22,"c":5.34,"v":743821},{"d":"2009-01-08","o":5.31,"h":5.58,"l":5.2,"c":5.54,"v":1292985},{"d":"2009-01-09","o":5.52,"h":5.55,"l":5.31,"c":5.38,"v":991002},{"d":"2009-01-12","o":5.31,"h":5.41,"l":4.92,"c":4.98,"v":1333151},{"d":"2009-01-13","o":4.98,"h":5.12,"l":4.91,"c":5.06,"v":668313},{"d":"2009-01-14","o":4.98,"h":5.01,"l":4.78,"c":4.82,"v":672960},{"d":"2009-01-15","o":4.9,"h":4.99,"l":4.49,"c":4.77,"v":2648277},{"d":"2009-01-16","o":4.8,"h":4.95,"l":4.6,"c":4.92,"v":861950},{"d":"2009-01-20","o":4.85,"h":4.88,"l":4.58,"c":4.59,"v":1035534},{"d":"2009-01-21","o":4.62,"h":4.79,"l":4.46,"c":4.74,"v":873188},{"d":"2009-01-22","o":4.72,"h":4.74,"l":4.48,"c":4.62,"v":726098},{"d":"2009-01-23","o":4.51,"h":4.88,"l":4.4,"c":4.84,"v":978168},{"d":"2009-01-26","o":4.82,"h":5.16,"l":4.82,"c":5.12,"v":1035870},{"d":"2009-01-27","o":5.15,"h":5.3,"l":5.11,"c":5.19,"v":1172100},{"d":"2009-01-28","o":5.25,"h":5.28,"l":5.12,"c":5.17,"v":983586},{"d":"2009-01-29","o":5.13,"h":5.13,"l":4.46,"c":4.55,"v":4358473},{"d":"2009-01-30","o":4.69,"h":5.34,"l":4.56,"c":5.11,"v":6343767},{"d":"2009-02-02","o":4.92,"h":5.06,"l":4.54,"c":4.6,"v":2961202},{"d":"2009-02-03","o":5.02,"h":5.39,"l":4.92,"c":5.1,"v":3642803},{"d":"2009-02-04","o":5.06,"h":5.25,"l":4.96,"c":5.09,"v":2491590},{"d":"2009-02-05","o":5.03,"h":5.19,"l":4.92,"c":5.14,"v":2000978},{"d":"2009-02-06","o":5.11,"h":5.31,"l":5.06,"c":5.27,"v":1188398},{"d":"2009-02-09","o":5.21,"h":5.28,"l":5.05,"c":5.18,"v":990111},{"d":"2009-02-10","o":5.2,"h":5.27,"l":4.82,"c":4.87,"v":1047898},{"d":"2009-02-11","o":4.9,"h":5.01,"l":4.79,"c":4.89,"v":778674},{"d":"2009-02-12","o":4.84,"h":4.96,"l":4.74,"c":4.91,"v":795089},{"d":"2009-02-13","o":4.77,"h":5.1,"l":4.72,"c":5.05,"v":912658},{"d":"2009-02-17","o":4.92,"h":4.92,"l":4.7,"c":4.79,"v":1316940},{"d":"2009-02-18","o":4.78,"h":4.9,"l":4.75,"c":4.78,"v":1078605},{"d":"2009-02-19","o":4.84,"h":4.89,"l":4.52,"c":4.55,"v":635203},{"d":"2009-02-20","o":4.49,"h":4.83,"l":4.42,"c":4.72,"v":1492371},{"d":"2009-02-23","o":4.72,"h":4.85,"l":4.52,"c":4.52,"v":1892786},{"d":"2009-02-24","o":4.56,"h":4.95,"l":4.51,"c":4.92,"v":1571877},{"d":"2009-02-25","o":4.91,"h":4.96,"l":4.71,"c":4.78,"v":846048},{"d":"2009-02-26","o":4.8,"h":4.94,"l":4.63,"c":4.65,"v":798758},{"d":"2009-02-27","o":4.6,"h":4.93,"l":4.59,"c":4.69,"v":1013004},{"d":"2009-03-02","o":4.57,"h":4.8,"l":4.47,"c":4.49,"v":778925},{"d":"2009-03-03","o":4.53,"h":4.68,"l":4.4,"c":4.42,"v":1023775},{"d":"2009-03-04","o":4.5,"h":4.73,"l":4.45,"c":4.66,"v":1127144},{"d":"2009-03-05","o":4.56,"h":4.71,"l":4.56,"c":4.59,"v":771650},{"d":"2009-03-06","o":4.62,"h":4.72,"l":4.53,"c":4.65,"v":1001701},{"d":"2009-03-09","o":4.59,"h":4.66,"l":4.41,"c":4.44,"v":983886},{"d":"2009-03-10","o":4.54,"h":4.8,"l":4.49,"c":4.76,"v":1032360},{"d":"2009-03-11","o":4.77,"h":4.93,"l":4.71,"c":4.83,"v":690858},{"d":"2009-03-12","o":4.84,"h":5.21,"l":4.79,"c":5.16,"v":1282426},{"d":"2009-03-13","o":5.2,"h":5.25,"l":5.05,"c":5.16,"v":742845},{"d":"2009-03-16","o":5.19,"h":5.41,"l":5.18,"c":5.25,"v":1358978},{"d":"2009-03-17","o":5.26,"h":5.48,"l":5.23,"c":5.48,"v":1178939},{"d":"2009-03-18","o":5.48,"h":5.67,"l":5.4,"c":5.52,"v":1515437},{"d":"2009-03-19","o":5.6,"h":5.65,"l":5.35,"c":5.47,"v":1639072},{"d":"2009-03-20","o":5.52,"h":5.58,"l":5.39,"c":5.42,"v":1555347},{"d":"2009-03-23","o":5.54,"h":5.78,"l":5.48,"c":5.78,"v":1194047},{"d":"2009-03-24","o":5.81,"h":5.81,"l":5.43,"c":5.44,"v":954268},{"d":"2009-03-25","o":5.54,"h":5.78,"l":5.33,"c":5.52,"v":889546},{"d":"2009-03-26","o":5.58,"h":5.68,"l":5.36,"c":5.56,"v":2506653},{"d":"2009-03-27","o":5.5,"h":5.76,"l":5.45,"c":5.72,"v":2384161},{"d":"2009-03-30","o":5.58,"h":5.76,"l":5.54,"c":5.74,"v":1106469},{"d":"2009-03-31","o":5.78,"h":6.01,"l":5.72,"c":5.81,"v":1040252},{"d":"2009-04-01","o":5.74,"h":6.02,"l":5.67,"c":5.96,"v":794189},{"d":"2009-04-02","o":6.06,"h":6.2,"l":6,"c":6.14,"v":1613567},{"d":"2009-04-03","o":6.09,"h":6.39,"l":5.91,"c":6.15,"v":2466949},{"d":"2009-04-06","o":6.07,"h":6.07,"l":5.79,"c":5.85,"v":967703},{"d":"2009-04-07","o":5.8,"h":5.81,"l":5.42,"c":5.42,"v":1232858},{"d":"2009-04-08","o":5.47,"h":5.56,"l":5.44,"c":5.56,"v":687040},{"d":"2009-04-09","o":5.68,"h":5.75,"l":5.57,"c":5.73,"v":1250224},{"d":"2009-04-13","o":5.72,"h":5.87,"l":5.58,"c":5.87,"v":1490105},{"d":"2009-04-14","o":5.81,"h":5.95,"l":5.71,"c":5.88,"v":522634},{"d":"2009-04-15","o":5.82,"h":5.91,"l":5.76,"c":5.88,"v":874978},{"d":"2009-04-16","o":5.91,"h":6.12,"l":5.9,"c":6.07,"v":757894},{"d":"2009-04-17","o":6.09,"h":6.21,"l":5.95,"c":6.14,"v":991819},{"d":"2009-04-20","o":6.01,"h":6.04,"l":5.74,"c":5.79,"v":720311},{"d":"2009-04-21","o":5.79,"h":6.11,"l":5.79,"c":5.95,"v":944717},{"d":"2009-04-22","o":5.89,"h":6.15,"l":5.88,"c":5.99,"v":699907},{"d":"2009-04-23","o":6.01,"h":6.03,"l":5.65,"c":5.7,"v":977011},{"d":"2009-04-24","o":5.76,"h":5.78,"l":5.56,"c":5.72,"v":836751},{"d":"2009-04-27","o":5.64,"h":5.85,"l":5.64,"c":5.77,"v":973856},{"d":"2009-04-28","o":5.73,"h":5.98,"l":5.72,"c":5.91,"v":769239},{"d":"2009-04-29","o":5.94,"h":6.3,"l":5.87,"c":6.3,"v":1119480},{"d":"2009-04-30","o":6.25,"h":6.47,"l":6.09,"c":6.1,"v":1576453},{"d":"2009-05-01","o":6.4,"h":6.56,"l":6.21,"c":6.31,"v":3013787},{"d":"2009-05-04","o":6.4,"h":7.09,"l":6.4,"c":7.02,"v":3729918},{"d":"2009-05-05","o":7.04,"h":7.15,"l":6.86,"c":7.07,"v":2073331},{"d":"2009-05-06","o":6.99,"h":7.19,"l":6.82,"c":7.19,"v":2037222},{"d":"2009-05-07","o":7.25,"h":7.27,"l":6.8,"c":6.91,"v":1782017},{"d":"2009-05-08","o":7.02,"h":7.24,"l":6.93,"c":7.24,"v":1567009},{"d":"2009-05-11","o":7.13,"h":7.41,"l":7.05,"c":7.25,"v":1783759},{"d":"2009-05-12","o":7.3,"h":7.47,"l":6.79,"c":7.07,"v":2259203},{"d":"2009-05-13","o":6.97,"h":7.12,"l":6.91,"c":6.98,"v":1099940},{"d":"2009-05-14","o":7.03,"h":7.36,"l":6.89,"c":7.29,"v":2402833},{"d":"2009-05-15","o":7.22,"h":7.33,"l":6.69,"c":6.72,"v":3242051},{"d":"2009-05-18","o":6.83,"h":7.03,"l":6.81,"c":6.98,"v":3073214},{"d":"2009-05-19","o":6.91,"h":7.07,"l":6.62,"c":6.78,"v":3180535},{"d":"2009-05-20","o":6.95,"h":7.38,"l":6.95,"c":7.21,"v":3567690},{"d":"2009-05-21","o":8.79,"h":9.23,"l":8.35,"c":8.75,"v":13388599},{"d":"2009-05-22","o":8.7,"h":8.75,"l":8.36,"c":8.67,"v":2619278},{"d":"2009-05-26","o":8.62,"h":8.87,"l":8.52,"c":8.76,"v":3225136},{"d":"2009-05-27","o":9.25,"h":9.86,"l":9.17,"c":9.78,"v":7509299},{"d":"2009-05-28","o":9.99,"h":10.34,"l":9.81,"c":10.22,"v":6312559},{"d":"2009-05-29","o":10.4,"h":10.46,"l":10.04,"c":10.2,"v":3204170},{"d":"2009-06-01","o":10.47,"h":10.81,"l":10.39,"c":10.73,"v":3262344},{"d":"2009-06-02","o":10.7,"h":10.7,"l":10.43,"c":10.62,"v":2404072},{"d":"2009-06-03","o":11.72,"h":11.85,"l":11.07,"c":11.74,"v":8251545},{"d":"2009-06-04","o":11.51,"h":11.72,"l":11.38,"c":11.58,"v":3235062},{"d":"2009-06-05","o":11.63,"h":11.87,"l":11.42,"c":11.74,"v":3344743},{"d":"2009-06-08","o":11.69,"h":11.69,"l":11.19,"c":11.4,"v":2402222},{"d":"2009-06-09","o":11.56,"h":11.72,"l":11.47,"c":11.66,"v":2663534},{"d":"2009-06-10","o":11.87,"h":11.98,"l":11.4,"c":11.64,"v":2389123},{"d":"2009-06-11","o":11.5,"h":11.67,"l":11.29,"c":11.43,"v":1872182},{"d":"2009-06-12","o":11.31,"h":11.32,"l":10.87,"c":11.2,"v":2391696},{"d":"2009-06-15","o":10.88,"h":10.97,"l":10.57,"c":10.87,"v":1999113},{"d":"2009-06-16","o":10.91,"h":11.11,"l":10.7,"c":10.79,"v":1445052},{"d":"2009-06-17","o":10.78,"h":10.8,"l":10.22,"c":10.77,"v":2939572},{"d":"2009-06-18","o":10.73,"h":10.77,"l":10.5,"c":10.68,"v":1375932},{"d":"2009-06-19","o":10.71,"h":10.88,"l":10.59,"c":10.66,"v":2401430},{"d":"2009-06-22","o":10.53,"h":10.6,"l":10.17,"c":10.29,"v":1879761},{"d":"2009-06-23","o":10.4,"h":10.41,"l":9.83,"c":10.04,"v":2464892},{"d":"2009-06-24","o":10.14,"h":10.53,"l":10.04,"c":10.38,"v":1502027},{"d":"2009-06-25","o":10.39,"h":10.72,"l":10.1,"c":10.72,"v":1765936},{"d":"2009-06-26","o":10.73,"h":11.05,"l":10.59,"c":10.94,"v":2429715},{"d":"2009-06-29","o":11.03,"h":11.05,"l":10.75,"c":11.01,"v":1382083},{"d":"2009-06-30","o":11.11,"h":11.24,"l":10.79,"c":10.98,"v":1831765},{"d":"2009-07-01","o":11.01,"h":11.32,"l":11,"c":11.19,"v":1601737},{"d":"2009-07-02","o":11.08,"h":11.08,"l":10.75,"c":10.9,"v":923646},{"d":"2009-07-06","o":10.94,"h":10.95,"l":10.42,"c":10.79,"v":1968417},{"d":"2009-07-07","o":10.76,"h":11,"l":10.65,"c":10.84,"v":2007378},{"d":"2009-07-08","o":10.84,"h":10.95,"l":10.23,"c":10.44,"v":1302250},{"d":"2009-07-09","o":10.51,"h":11.01,"l":10.51,"c":10.78,"v":1049770},{"d":"2009-07-10","o":10.76,"h":10.99,"l":10.64,"c":10.86,"v":952842},{"d":"2009-07-13","o":10.93,"h":11.34,"l":10.59,"c":11.29,"v":1721918},{"d":"2009-07-14","o":11.35,"h":11.55,"l":11.17,"c":11.47,"v":1436619},{"d":"2009-07-15","o":11.63,"h":11.96,"l":11.62,"c":11.75,"v":2118973},{"d":"2009-07-16","o":11.73,"h":12.53,"l":11.73,"c":12.46,"v":4385137},{"d":"2009-07-17","o":12.54,"h":12.76,"l":12.21,"c":12.5,"v":2337289},{"d":"2009-07-20","o":12.67,"h":12.79,"l":11.63,"c":12.05,"v":4137804},{"d":"2009-07-21","o":12.16,"h":12.23,"l":11.55,"c":11.95,"v":1969108},{"d":"2009-07-22","o":11.86,"h":12.19,"l":11.68,"c":11.97,"v":1630501},{"d":"2009-07-23","o":12.02,"h":12.43,"l":11.94,"c":12.21,"v":2132132},{"d":"2009-07-24","o":12.09,"h":12.13,"l":11.41,"c":11.87,"v":2102084},{"d":"2009-07-27","o":11.85,"h":11.98,"l":11.45,"c":11.88,"v":1799996},{"d":"2009-07-28","o":11.78,"h":12.27,"l":11.62,"c":12.16,"v":1711870},{"d":"2009-07-29","o":12.03,"h":12.5,"l":11.91,"c":12.37,"v":1807601},{"d":"2009-07-30","o":12.56,"h":12.98,"l":12.27,"c":12.37,"v":2495744},{"d":"2009-07-31","o":12.38,"h":12.68,"l":12.2,"c":12.2,"v":2443010},{"d":"2009-08-03","o":12.32,"h":12.63,"l":12.23,"c":12.56,"v":2089503},{"d":"2009-08-04","o":12.58,"h":12.86,"l":12.35,"c":12.4,"v":3052962},{"d":"2009-08-05","o":13.09,"h":13.24,"l":11.95,"c":12.16,"v":3975738},{"d":"2009-08-06","o":12.11,"h":12.24,"l":11.36,"c":11.45,"v":3063083},{"d":"2009-08-07","o":11.62,"h":11.73,"l":10.72,"c":11.38,"v":3027729},{"d":"2009-08-10","o":11.31,"h":11.51,"l":11.2,"c":11.24,"v":1307807},{"d":"2009-08-11","o":11.18,"h":11.4,"l":11.01,"c":11.08,"v":1912905},{"d":"2009-08-12","o":11.07,"h":11.59,"l":11.07,"c":11.45,"v":1361198},{"d":"2009-08-13","o":11.55,"h":11.75,"l":11.33,"c":11.6,"v":1476071},{"d":"2009-08-14","o":11.62,"h":11.63,"l":11.29,"c":11.45,"v":1322361},{"d":"2009-08-17","o":11.24,"h":11.24,"l":10.98,"c":11.16,"v":1257589},{"d":"2009-08-18","o":11.17,"h":11.43,"l":11.05,"c":11.22,"v":1471902},{"d":"2009-08-19","o":11.08,"h":11.41,"l":11.03,"c":11.36,"v":1446959},{"d":"2009-08-20","o":11.39,"h":11.48,"l":11.22,"c":11.41,"v":1245577},{"d":"2009-08-21","o":11.53,"h":11.54,"l":11.26,"c":11.37,"v":1638985},{"d":"2009-08-24","o":11.29,"h":11.52,"l":11.12,"c":11.15,"v":1247765},{"d":"2009-08-25","o":11.12,"h":11.24,"l":10.93,"c":10.99,"v":1284462},{"d":"2009-08-26","o":10.96,"h":11.16,"l":10.94,"c":11.08,"v":1098629},{"d":"2009-08-27","o":11.03,"h":11.18,"l":10.7,"c":10.99,"v":1132927},{"d":"2009-08-28","o":11.01,"h":11.32,"l":10.7,"c":10.88,"v":3156714},{"d":"2009-08-31","o":10.29,"h":10.96,"l":10.14,"c":10.91,"v":3067351},{"d":"2009-09-01","o":10.82,"h":11.27,"l":10.55,"c":10.61,"v":1847158},{"d":"2009-09-02","o":10.59,"h":10.75,"l":10.41,"c":10.65,"v":2210004},{"d":"2009-09-03","o":10.63,"h":10.96,"l":10.63,"c":10.93,"v":1270771},{"d":"2009-09-04","o":10.97,"h":11,"l":10.78,"c":10.97,"v":901392},{"d":"2009-09-08","o":10.98,"h":11.07,"l":10.86,"c":11.02,"v":969633},{"d":"2009-09-09","o":11.4,"h":11.68,"l":11.32,"c":11.52,"v":1986283},{"d":"2009-09-10","o":11.64,"h":11.79,"l":11.58,"c":11.77,"v":1245685},{"d":"2009-09-11","o":11.79,"h":11.83,"l":11.42,"c":11.47,"v":1092262},{"d":"2009-09-14","o":11.52,"h":11.56,"l":11.32,"c":11.43,"v":681057},{"d":"2009-09-15","o":11.44,"h":11.93,"l":11.36,"c":11.64,"v":1181277},{"d":"2009-09-16","o":11.83,"h":12.15,"l":11.79,"c":12.14,"v":2165679},{"d":"2009-09-17","o":12.28,"h":12.7,"l":11.99,"c":12.05,"v":2267250},{"d":"2009-09-18","o":12.05,"h":12.47,"l":12.05,"c":12.4,"v":1870961},{"d":"2009-09-21","o":12.34,"h":12.59,"l":12.25,"c":12.45,"v":1015249},{"d":"2009-09-22","o":12.53,"h":12.59,"l":12.28,"c":12.39,"v":997542},{"d":"2009-09-23","o":12.42,"h":12.51,"l":12.2,"c":12.21,"v":962114},{"d":"2009-09-24","o":12.22,"h":12.22,"l":11.7,"c":11.76,"v":835204},{"d":"2009-09-25","o":11.68,"h":11.68,"l":11.45,"c":11.62,"v":846394},{"d":"2009-09-28","o":11.71,"h":12.31,"l":11.71,"c":12.22,"v":1154139},{"d":"2009-09-29","o":12.29,"h":12.41,"l":12.05,"c":12.08,"v":803589},{"d":"2009-09-30","o":12.15,"h":12.35,"l":11.94,"c":12.11,"v":975174},{"d":"2009-10-01","o":12.05,"h":12.31,"l":11.41,"c":11.41,"v":1151606},{"d":"2009-10-02","o":11.26,"h":11.5,"l":11.03,"c":11.22,"v":1361147},{"d":"2009-10-05","o":11.29,"h":11.55,"l":11.29,"c":11.53,"v":890237},{"d":"2009-10-06","o":11.82,"h":12.15,"l":11.74,"c":12.14,"v":1715069},{"d":"2009-10-07","o":12.45,"h":12.98,"l":12.38,"c":12.74,"v":4741179},{"d":"2009-10-08","o":13.04,"h":13.13,"l":12.81,"c":13.05,"v":3331591},{"d":"2009-10-09","o":13.17,"h":13.73,"l":13.07,"c":13.54,"v":2858320},{"d":"2009-10-12","o":13.94,"h":13.97,"l":13.3,"c":13.48,"v":2991170},{"d":"2009-10-13","o":13.54,"h":13.61,"l":13.16,"c":13.3,"v":1864511},{"d":"2009-10-14","o":13.7,"h":13.72,"l":13.18,"c":13.48,"v":2182334},{"d":"2009-10-15","o":13.46,"h":13.5,"l":13.22,"c":13.29,"v":1323750},{"d":"2009-10-16","o":13.2,"h":13.22,"l":12.79,"c":13.05,"v":2285402},{"d":"2009-10-19","o":13.12,"h":13.46,"l":13.07,"c":13.12,"v":5468597},{"d":"2009-10-20","o":13.53,"h":13.57,"l":13.05,"c":13.22,"v":2293036},{"d":"2009-10-21","o":13.24,"h":13.48,"l":12.98,"c":13.02,"v":2205941},{"d":"2009-10-22","o":13.01,"h":13.07,"l":12.23,"c":12.87,"v":2963935},{"d":"2009-10-23","o":12.97,"h":13.02,"l":12.42,"c":12.51,"v":2176494},{"d":"2009-10-26","o":12.58,"h":12.98,"l":12.38,"c":12.56,"v":2525616},{"d":"2009-10-27","o":12.55,"h":12.67,"l":11.51,"c":11.71,"v":3867253},{"d":"2009-10-28","o":11.58,"h":11.73,"l":10.97,"c":10.98,"v":3671009},{"d":"2009-10-29","o":11.27,"h":11.66,"l":11.16,"c":11.66,"v":2895285},{"d":"2009-10-30","o":10.37,"h":10.38,"l":9.43,"c":9.6,"v":12130012},{"d":"2009-11-02","o":9.77,"h":9.87,"l":9.16,"c":9.33,"v":5396796},{"d":"2009-11-03","o":9.06,"h":9.24,"l":8.65,"c":9.21,"v":7497310},{"d":"2009-11-04","o":9.27,"h":9.33,"l":8.93,"c":9.06,"v":3510253},{"d":"2009-11-05","o":9.29,"h":9.76,"l":9.28,"c":9.69,"v":4604691},{"d":"2009-11-06","o":9.57,"h":9.82,"l":9.4,"c":9.59,"v":2061144},{"d":"2009-11-09","o":9.7,"h":9.87,"l":9.53,"c":9.86,"v":3905682},{"d":"2009-11-10","o":9.82,"h":10.14,"l":9.73,"c":9.88,"v":2821216},{"d":"2009-11-11","o":9.97,"h":10.4,"l":9.94,"c":10.3,"v":3228275},{"d":"2009-11-12","o":10.25,"h":10.63,"l":10.17,"c":10.52,"v":4569450},{"d":"2009-11-13","o":10.55,"h":10.64,"l":10.45,"c":10.53,"v":2637861},{"d":"2009-11-16","o":10.62,"h":10.79,"l":10.57,"c":10.76,"v":2436845},{"d":"2009-11-17","o":10.68,"h":10.79,"l":10.6,"c":10.7,"v":1691128},{"d":"2009-11-18","o":10.64,"h":10.75,"l":10.59,"c":10.64,"v":2295380},{"d":"2009-11-19","o":10.53,"h":10.54,"l":10.29,"c":10.35,"v":1715336},{"d":"2009-11-20","o":10.27,"h":10.3,"l":10.15,"c":10.27,"v":1187023},{"d":"2009-11-23","o":10.53,"h":10.69,"l":10.43,"c":10.6,"v":1813570},{"d":"2009-11-24","o":10.47,"h":10.59,"l":10.46,"c":10.56,"v":1565825},{"d":"2009-11-25","o":10.54,"h":10.6,"l":10.48,"c":10.5,"v":1629803},{"d":"2009-11-27","o":10.2,"h":10.39,"l":10.1,"c":10.27,"v":926345},{"d":"2009-11-30","o":10.27,"h":10.34,"l":10.12,"c":10.28,"v":1399867},{"d":"2009-12-01","o":10.32,"h":10.5,"l":10.27,"c":10.41,"v":2464982},{"d":"2009-12-02","o":10.42,"h":10.85,"l":10.42,"c":10.75,"v":1722098},{"d":"2009-12-03","o":10.83,"h":11.22,"l":10.81,"c":11.09,"v":2430403},{"d":"2009-12-04","o":11.25,"h":11.5,"l":11.17,"c":11.37,"v":2145040},{"d":"2009-12-07","o":11.37,"h":11.75,"l":11.31,"c":11.64,"v":2147237},{"d":"2009-12-08","o":11.49,"h":11.72,"l":11.48,"c":11.53,"v":2725637},{"d":"2009-12-09","o":11.46,"h":11.5,"l":11.27,"c":11.36,"v":2051170},{"d":"2009-12-10","o":11.39,"h":11.48,"l":11.09,"c":11.14,"v":1992225},{"d":"2009-12-11","o":11.23,"h":11.27,"l":10.99,"c":11.13,"v":722261},{"d":"2009-12-14","o":11.18,"h":11.32,"l":11.13,"c":11.21,"v":1619638},{"d":"2009-12-15","o":11.16,"h":11.2,"l":10.96,"c":10.96,"v":1902313},{"d":"2009-12-16","o":10.96,"h":11.16,"l":10.96,"c":11.02,"v":1335926},{"d":"2009-12-17","o":10.99,"h":11.07,"l":10.73,"c":10.82,"v":1398641},{"d":"2009-12-18","o":10.95,"h":11.03,"l":10.73,"c":10.79,"v":2378935},{"d":"2009-12-21","o":10.87,"h":11.02,"l":10.86,"c":10.96,"v":1188665},{"d":"2009-12-22","o":10.94,"h":11.05,"l":10.86,"c":10.9,"v":805339},{"d":"2009-12-23","o":10.89,"h":10.9,"l":10.56,"c":10.62,"v":1885477},{"d":"2009-12-24","o":10.64,"h":10.72,"l":10.53,"c":10.62,"v":610562},{"d":"2009-12-28","o":10.66,"h":10.7,"l":10.41,"c":10.46,"v":1297312},{"d":"2009-12-29","o":10.46,"h":10.47,"l":10.28,"c":10.37,"v":983860},{"d":"2009-12-30","o":9.59,"h":9.75,"l":9.13,"c":9.75,"v":7646749},{"d":"2009-12-31","o":9.79,"h":10.16,"l":9.75,"c":10.1,"v":3077670},{"d":"2010-01-04","o":10.21,"h":10.55,"l":10.17,"c":10.34,"v":2352910},{"d":"2010-01-05","o":10.38,"h":10.51,"l":10.28,"c":10.45,"v":1479115},{"d":"2010-01-06","o":10.4,"h":10.43,"l":10.12,"c":10.16,"v":1495540},{"d":"2010-01-07","o":8.78,"h":8.84,"l":8.37,"c":8.69,"v":11957096},{"d":"2010-01-08","o":8.72,"h":8.84,"l":8.58,"c":8.81,"v":4138357},{"d":"2010-01-11","o":8.83,"h":8.93,"l":8.72,"c":8.8,"v":2580287},{"d":"2010-01-12","o":8.7,"h":8.89,"l":8.58,"c":8.6,"v":3020942},{"d":"2010-01-13","o":8.61,"h":8.89,"l":8.52,"c":8.82,"v":2195776},{"d":"2010-01-14","o":8.74,"h":8.88,"l":8.71,"c":8.75,"v":2442641},{"d":"2010-01-15","o":8.79,"h":8.8,"l":8.17,"c":8.21,"v":4766592},{"d":"2010-01-19","o":8.22,"h":8.6,"l":8.19,"c":8.41,"v":2423992},{"d":"2010-01-20","o":8.29,"h":8.53,"l":8.17,"c":8.35,"v":2632129},{"d":"2010-01-21","o":8.37,"h":8.5,"l":8.18,"c":8.2,"v":1655481},{"d":"2010-01-22","o":8.24,"h":8.24,"l":7.86,"c":7.87,"v":1568989},{"d":"2010-01-25","o":7.91,"h":8.04,"l":7.85,"c":7.99,"v":1618756},{"d":"2010-01-26","o":7.94,"h":8.09,"l":7.87,"c":7.9,"v":2868474},{"d":"2010-01-27","o":7.82,"h":8.15,"l":7.75,"c":8.12,"v":2377671},{"d":"2010-01-28","o":8.19,"h":8.24,"l":7.94,"c":8.22,"v":4314338},{"d":"2010-01-29","o":7.99,"h":7.99,"l":7.42,"c":7.46,"v":8093387},{"d":"2010-02-01","o":7.17,"h":7.56,"l":7.06,"c":7.49,"v":3197450},{"d":"2010-02-02","o":7.44,"h":7.6,"l":7.33,"c":7.54,"v":2144635},{"d":"2010-02-03","o":7.5,"h":7.82,"l":7.45,"c":7.72,"v":1990053},{"d":"2010-02-04","o":7.63,"h":7.69,"l":7.38,"c":7.44,"v":2208322},{"d":"2010-02-05","o":7.43,"h":7.43,"l":7.2,"c":7.39,"v":1616826},{"d":"2010-02-08","o":7.4,"h":7.53,"l":7.32,"c":7.37,"v":919979},{"d":"2010-02-09","o":7.46,"h":7.62,"l":7.41,"c":7.44,"v":1710161},{"d":"2010-02-10","o":7.76,"h":7.93,"l":7.68,"c":7.92,"v":3391083},{"d":"2010-02-11","o":7.87,"h":8.03,"l":7.77,"c":8,"v":1274976},{"d":"2010-02-12","o":7.95,"h":8.22,"l":7.87,"c":8.12,"v":1573183},{"d":"2010-02-16","o":8.12,"h":8.32,"l":8.06,"c":8.32,"v":1290330},{"d":"2010-02-17","o":8.34,"h":8.36,"l":8.17,"c":8.25,"v":1892950},{"d":"2010-02-18","o":8.26,"h":8.49,"l":8.09,"c":8.45,"v":17601277},{"d":"2010-02-19","o":8.43,"h":8.51,"l":8.32,"c":8.45,"v":3403434},{"d":"2010-02-22","o":8.45,"h":8.48,"l":8.32,"c":8.34,"v":2552935},{"d":"2010-02-23","o":8.35,"h":8.43,"l":8.02,"c":8.02,"v":2362884},{"d":"2010-02-24","o":8.07,"h":8.12,"l":7.89,"c":7.91,"v":2470421},{"d":"2010-02-25","o":7.83,"h":7.91,"l":7.69,"c":7.9,"v":1412706},{"d":"2010-02-26","o":7.93,"h":7.93,"l":7.71,"c":7.8,"v":1346874},{"d":"2010-03-01","o":8.09,"h":8.22,"l":7.93,"c":8.12,"v":3868663},{"d":"2010-03-02","o":8.19,"h":8.55,"l":8.18,"c":8.48,"v":3318856},{"d":"2010-03-03","o":8.6,"h":8.87,"l":8.59,"c":8.7,"v":2649583},{"d":"2010-03-04","o":8.68,"h":8.68,"l":8.49,"c":8.63,"v":1238431},{"d":"2010-03-05","o":8.65,"h":8.77,"l":8.58,"c":8.67,"v":1287000},{"d":"2010-03-08","o":8.7,"h":8.76,"l":8.62,"c":8.76,"v":1220772},{"d":"2010-03-09","o":8.68,"h":8.79,"l":8.58,"c":8.64,"v":1427085},{"d":"2010-03-10","o":8.64,"h":8.93,"l":8.64,"c":8.79,"v":1064286},{"d":"2010-03-11","o":8.78,"h":8.84,"l":8.66,"c":8.82,"v":846159},{"d":"2010-03-12","o":8.9,"h":8.92,"l":8.73,"c":8.78,"v":1034935},{"d":"2010-03-15","o":8.83,"h":8.92,"l":8.61,"c":8.74,"v":820836},{"d":"2010-03-16","o":8.74,"h":8.84,"l":8.66,"c":8.84,"v":805252},{"d":"2010-03-17","o":8.84,"h":9.1,"l":8.76,"c":8.93,"v":1412975},{"d":"2010-03-18","o":8.91,"h":8.95,"l":8.73,"c":8.81,"v":1348737},{"d":"2010-03-19","o":8.79,"h":8.87,"l":8.64,"c":8.68,"v":1588184},{"d":"2010-03-22","o":8.64,"h":8.92,"l":8.61,"c":8.89,"v":1371147},{"d":"2010-03-23","o":8.88,"h":9.01,"l":8.84,"c":8.99,"v":1065589},{"d":"2010-03-24","o":8.99,"h":9.01,"l":8.79,"c":8.8,"v":654843},{"d":"2010-03-25","o":8.86,"h":9.15,"l":8.82,"c":8.98,"v":1294162},{"d":"2010-03-26","o":9,"h":9.1,"l":8.74,"c":8.81,"v":784300},{"d":"2010-03-29","o":8.86,"h":8.92,"l":8.69,"c":8.7,"v":1498531},{"d":"2010-03-30","o":8.71,"h":8.83,"l":8.68,"c":8.78,"v":1114052},{"d":"2010-03-31","o":8.78,"h":8.98,"l":8.75,"c":8.81,"v":953842},{"d":"2010-04-01","o":8.82,"h":9.02,"l":8.7,"c":8.82,"v":723928},{"d":"2010-04-05","o":8.87,"h":9.05,"l":8.85,"c":9.04,"v":740832},{"d":"2010-04-06","o":9.01,"h":9.06,"l":8.95,"c":8.99,"v":769941},{"d":"2010-04-07","o":8.98,"h":9.08,"l":8.91,"c":9.06,"v":1047136},{"d":"2010-04-08","o":9.05,"h":9.06,"l":8.91,"c":8.95,"v":944637},{"d":"2010-04-09","o":8.94,"h":8.96,"l":8.84,"c":8.93,"v":973967},{"d":"2010-04-12","o":8.93,"h":8.97,"l":8.79,"c":8.83,"v":1987536},{"d":"2010-04-13","o":8.78,"h":8.88,"l":8.7,"c":8.81,"v":2075319},{"d":"2010-04-14","o":8.9,"h":9.38,"l":8.88,"c":9.32,"v":1881126},{"d":"2010-04-15","o":9.36,"h":9.45,"l":9.25,"c":9.39,"v":955000},{"d":"2010-04-16","o":9.38,"h":9.43,"l":9.24,"c":9.36,"v":850691},{"d":"2010-04-19","o":9.35,"h":9.47,"l":9.14,"c":9.46,"v":970934},{"d":"2010-04-20","o":9.52,"h":9.59,"l":9.42,"c":9.57,"v":1039112},{"d":"2010-04-21","o":9.55,"h":9.69,"l":9.54,"c":9.65,"v":1385220},{"d":"2010-04-22","o":9.57,"h":9.75,"l":9.41,"c":9.75,"v":1178193},{"d":"2010-04-23","o":9.72,"h":9.72,"l":9.53,"c":9.62,"v":1096276},{"d":"2010-04-26","o":9.62,"h":9.73,"l":9.53,"c":9.55,"v":1154763},{"d":"2010-04-27","o":9.47,"h":9.65,"l":9.25,"c":9.27,"v":1201543},{"d":"2010-04-28","o":9.28,"h":9.44,"l":9.17,"c":9.44,"v":1722977},{"d":"2010-04-29","o":9.99,"h":10.05,"l":9.44,"c":9.47,"v":3084286},{"d":"2010-04-30","o":9.45,"h":9.48,"l":8.81,"c":8.81,"v":1866844},{"d":"2010-05-03","o":8.81,"h":8.91,"l":8.69,"c":8.88,"v":1951672},{"d":"2010-05-04","o":8.75,"h":8.75,"l":8.41,"c":8.55,"v":1505099},{"d":"2010-05-05","o":8.38,"h":8.51,"l":8.21,"c":8.39,"v":1811799},{"d":"2010-05-06","o":8.36,"h":8.53,"l":7.84,"c":8.38,"v":2415416},{"d":"2010-05-07","o":8.35,"h":8.45,"l":8.02,"c":8.03,"v":2246243},{"d":"2010-05-10","o":8.35,"h":8.45,"l":8.1,"c":8.29,"v":1315655},{"d":"2010-05-11","o":8.18,"h":8.37,"l":8.1,"c":8.22,"v":804071},{"d":"2010-05-12","o":8.27,"h":8.28,"l":8.16,"c":8.25,"v":1307065},{"d":"2010-05-13","o":8.2,"h":8.32,"l":8.1,"c":8.18,"v":834582},{"d":"2010-05-14","o":8.1,"h":8.13,"l":7.78,"c":7.95,"v":1096465},{"d":"2010-05-17","o":7.97,"h":8.06,"l":7.72,"c":8.02,"v":1045685},{"d":"2010-05-18","o":8.08,"h":8.14,"l":7.69,"c":7.7,"v":1306930},{"d":"2010-05-19","o":7.66,"h":7.96,"l":7.61,"c":7.92,"v":1395284},{"d":"2010-05-20","o":7.72,"h":7.8,"l":7.54,"c":7.59,"v":1642983},{"d":"2010-05-21","o":7.5,"h":7.78,"l":7.46,"c":7.57,"v":1384476},{"d":"2010-05-24","o":7.55,"h":7.7,"l":7.47,"c":7.47,"v":818519},{"d":"2010-05-25","o":7.4,"h":7.42,"l":7.11,"c":7.38,"v":1750131},{"d":"2010-05-26","o":7.38,"h":7.59,"l":7.26,"c":7.29,"v":1513123},{"d":"2010-05-27","o":7.42,"h":7.64,"l":7.42,"c":7.62,"v":1525010},{"d":"2010-05-28","o":7.62,"h":7.67,"l":7.45,"c":7.55,"v":764559},{"d":"2010-06-01","o":7.46,"h":7.6,"l":7.33,"c":7.33,"v":1386167},{"d":"2010-06-02","o":7.6,"h":8.37,"l":7.6,"c":8.27,"v":4229371},{"d":"2010-06-03","o":8.34,"h":8.4,"l":8.07,"c":8.18,"v":1934741},{"d":"2010-06-04","o":8.03,"h":8.46,"l":7.96,"c":8.04,"v":2082988},{"d":"2010-06-07","o":8.04,"h":8.08,"l":7.71,"c":7.76,"v":1842087},{"d":"2010-06-08","o":7.77,"h":7.87,"l":7.49,"c":7.55,"v":1388633},{"d":"2010-06-09","o":7.64,"h":7.76,"l":7.45,"c":7.46,"v":1035596},{"d":"2010-06-10","o":7.6,"h":7.75,"l":7.52,"c":7.75,"v":812331},{"d":"2010-06-11","o":7.66,"h":7.87,"l":7.64,"c":7.76,"v":1019042},{"d":"2010-06-14","o":7.86,"h":7.94,"l":7.63,"c":7.65,"v":1117255},{"d":"2010-06-15","o":7.68,"h":8.07,"l":7.66,"c":8.02,"v":1037712},{"d":"2010-06-16","o":7.95,"h":8.21,"l":7.94,"c":8.08,"v":684426},{"d":"2010-06-17","o":8.09,"h":8.18,"l":7.83,"c":7.89,"v":1149761},{"d":"2010-06-18","o":7.92,"h":7.96,"l":7.78,"c":7.86,"v":836692},{"d":"2010-06-21","o":7.93,"h":8,"l":7.8,"c":7.82,"v":1184796},{"d":"2010-06-22","o":7.86,"h":8.01,"l":7.66,"c":7.69,"v":635553},{"d":"2010-06-23","o":7.69,"h":7.76,"l":7.39,"c":7.46,"v":1492233},{"d":"2010-06-24","o":7.42,"h":7.43,"l":7.25,"c":7.27,"v":1368003},{"d":"2010-06-25","o":7.28,"h":7.33,"l":7.12,"c":7.32,"v":3769904},{"d":"2010-06-28","o":7.3,"h":7.56,"l":7.2,"c":7.47,"v":1219485},{"d":"2010-06-29","o":7.32,"h":7.38,"l":7.16,"c":7.23,"v":1224121},{"d":"2010-06-30","o":7.23,"h":7.3,"l":6.95,"c":6.97,"v":1398298},{"d":"2010-07-01","o":6.97,"h":7,"l":6.68,"c":6.87,"v":1376331},{"d":"2010-07-02","o":6.94,"h":6.94,"l":6.69,"c":6.77,"v":847421},{"d":"2010-07-06","o":6.89,"h":6.89,"l":6.59,"c":6.67,"v":1783998},{"d":"2010-07-07","o":6.71,"h":6.85,"l":6.68,"c":6.83,"v":1481821},{"d":"2010-07-08","o":6.88,"h":7.05,"l":6.83,"c":7.04,"v":1175676},{"d":"2010-07-09","o":7.05,"h":7.22,"l":7.01,"c":7.21,"v":770252},{"d":"2010-07-12","o":7.23,"h":7.38,"l":7.11,"c":7.13,"v":767657},{"d":"2010-07-13","o":7.27,"h":7.31,"l":7.23,"c":7.3,"v":1225565},{"d":"2010-07-14","o":7.29,"h":7.3,"l":7.19,"c":7.26,"v":881557},{"d":"2010-07-15","o":7.24,"h":7.24,"l":7.04,"c":7.1,"v":583652},{"d":"2010-07-16","o":7.03,"h":7.08,"l":6.83,"c":6.83,"v":766894},{"d":"2010-07-19","o":6.82,"h":7.03,"l":6.8,"c":7.03,"v":534867},{"d":"2010-07-20","o":6.91,"h":7.31,"l":6.81,"c":7.29,"v":1564432},{"d":"2010-07-21","o":7.32,"h":7.32,"l":7.11,"c":7.24,"v":1530194},{"d":"2010-07-22","o":7.32,"h":7.44,"l":7.25,"c":7.38,"v":2149192},{"d":"2010-07-23","o":7.34,"h":7.43,"l":7.3,"c":7.42,"v":1489939},{"d":"2010-07-26","o":7.44,"h":7.58,"l":7.42,"c":7.57,"v":1532205},{"d":"2010-07-27","o":7.59,"h":7.73,"l":7.58,"c":7.7,"v":1040314},{"d":"2010-07-28","o":7.69,"h":7.72,"l":7.45,"c":7.49,"v":1046023},{"d":"2010-07-29","o":7.58,"h":7.6,"l":7.36,"c":7.48,"v":1451977},{"d":"2010-07-30","o":7.58,"h":7.68,"l":7.37,"c":7.37,"v":2520823},{"d":"2010-08-02","o":7.43,"h":7.46,"l":7.24,"c":7.31,"v":1395447},{"d":"2010-08-03","o":7.26,"h":7.39,"l":7.25,"c":7.3,"v":868633},{"d":"2010-08-04","o":7.36,"h":7.41,"l":7.32,"c":7.4,"v":1287850},{"d":"2010-08-05","o":7.34,"h":7.46,"l":7.32,"c":7.37,"v":694833},{"d":"2010-08-06","o":7.29,"h":7.4,"l":7.19,"c":7.33,"v":741461},{"d":"2010-08-09","o":7.38,"h":7.38,"l":7.27,"c":7.3,"v":1027227},{"d":"2010-08-10","o":7.19,"h":7.27,"l":7.05,"c":7.06,"v":1059247},{"d":"2010-08-11","o":6.95,"h":6.95,"l":6.79,"c":6.86,"v":1246003},{"d":"2010-08-12","o":6.73,"h":6.89,"l":6.63,"c":6.87,"v":955949},{"d":"2010-08-13","o":6.82,"h":6.97,"l":6.8,"c":6.81,"v":862068},{"d":"2010-08-16","o":6.77,"h":6.95,"l":6.72,"c":6.85,"v":472828},{"d":"2010-08-17","o":6.91,"h":6.97,"l":6.87,"c":6.87,"v":733037},{"d":"2010-08-18","o":6.88,"h":7.02,"l":6.82,"c":6.96,"v":411165},{"d":"2010-08-19","o":6.95,"h":7.01,"l":6.8,"c":6.81,"v":871692},{"d":"2010-08-20","o":6.77,"h":6.94,"l":6.77,"c":6.91,"v":593428},{"d":"2010-08-23","o":6.94,"h":7,"l":6.76,"c":6.77,"v":603639},{"d":"2010-08-24","o":6.67,"h":6.73,"l":6.61,"c":6.69,"v":981774},{"d":"2010-08-25","o":6.64,"h":6.67,"l":6.56,"c":6.67,"v":1326726},{"d":"2010-08-26","o":6.68,"h":6.77,"l":6.57,"c":6.58,"v":511752},{"d":"2010-08-27","o":6.65,"h":6.8,"l":6.5,"c":6.8,"v":864338},{"d":"2010-08-30","o":6.75,"h":6.8,"l":6.66,"c":6.66,"v":932498},{"d":"2010-08-31","o":6.63,"h":6.75,"l":6.56,"c":6.6,"v":1261783},{"d":"2010-09-01","o":6.73,"h":6.87,"l":6.68,"c":6.78,"v":1203622},{"d":"2010-09-02","o":6.77,"h":6.98,"l":6.7,"c":6.98,"v":855665},{"d":"2010-09-03","o":7.05,"h":7.25,"l":7.02,"c":7.18,"v":1093572},{"d":"2010-09-07","o":7.17,"h":7.21,"l":6.98,"c":7.01,"v":803596},{"d":"2010-09-08","o":7.03,"h":7.04,"l":6.86,"c":6.94,"v":559697},{"d":"2010-09-09","o":7.03,"h":7.07,"l":6.87,"c":6.91,"v":375645},{"d":"2010-09-10","o":6.91,"h":6.97,"l":6.76,"c":6.93,"v":741290},{"d":"2010-09-13","o":7,"h":7.2,"l":6.98,"c":7.18,"v":919358},{"d":"2010-09-14","o":7.18,"h":7.32,"l":7.09,"c":7.26,"v":715106},{"d":"2010-09-15","o":7.23,"h":7.3,"l":7.16,"c":7.26,"v":637389},{"d":"2010-09-16","o":7.26,"h":7.31,"l":7.21,"c":7.3,"v":442777},{"d":"2010-09-17","o":7.38,"h":7.38,"l":7.2,"c":7.27,"v":1312434},{"d":"2010-09-20","o":7.27,"h":7.38,"l":7.18,"c":7.36,"v":1291253},{"d":"2010-09-21","o":7.34,"h":7.49,"l":7.32,"c":7.37,"v":617374},{"d":"2010-09-22","o":7.36,"h":7.49,"l":7.27,"c":7.49,"v":836487},{"d":"2010-09-23","o":7.43,"h":7.69,"l":7.41,"c":7.63,"v":1003587},{"d":"2010-09-24","o":7.74,"h":7.94,"l":7.72,"c":7.93,"v":1215402},{"d":"2010-09-27","o":7.92,"h":7.99,"l":7.83,"c":7.96,"v":789472},{"d":"2010-09-28","o":7.98,"h":8.14,"l":7.91,"c":8.13,"v":1221030},{"d":"2010-09-29","o":8.09,"h":8.2,"l":8.02,"c":8.09,"v":1015224},{"d":"2010-09-30","o":8.14,"h":8.19,"l":7.94,"c":8.03,"v":857519},{"d":"2010-10-01","o":8.09,"h":8.2,"l":8.03,"c":8.12,"v":1608545},{"d":"2010-10-04","o":8.07,"h":8.09,"l":7.78,"c":7.92,"v":1246906},{"d":"2010-10-05","o":7.98,"h":8.12,"l":7.94,"c":8.11,"v":914934},{"d":"2010-10-06","o":8.12,"h":8.14,"l":7.99,"c":8.04,"v":749355},{"d":"2010-10-07","o":8.08,"h":8.09,"l":7.86,"c":7.95,"v":708117},{"d":"2010-10-08","o":7.95,"h":8.12,"l":7.91,"c":8.09,"v":799601},{"d":"2010-10-11","o":8.07,"h":8.2,"l":7.98,"c":8.02,"v":745178},{"d":"2010-10-12","o":7.98,"h":8.1,"l":7.93,"c":8.07,"v":742216},{"d":"2010-10-13","o":8.09,"h":8.25,"l":8,"c":8.16,"v":779224},{"d":"2010-10-14","o":8.17,"h":8.25,"l":8.09,"c":8.12,"v":817381},{"d":"2010-10-15","o":8.23,"h":8.28,"l":8.1,"c":8.23,"v":784152},{"d":"2010-10-18","o":8.26,"h":8.3,"l":8.15,"c":8.3,"v":532237},{"d":"2010-10-19","o":8.17,"h":8.35,"l":8.07,"c":8.14,"v":731927},{"d":"2010-10-20","o":8.18,"h":8.27,"l":8.09,"c":8.18,"v":651375},{"d":"2010-10-21","o":8.23,"h":8.27,"l":8.03,"c":8.16,"v":522682},{"d":"2010-10-22","o":8.17,"h":8.34,"l":8.14,"c":8.29,"v":410859},{"d":"2010-10-25","o":8.34,"h":8.46,"l":8.28,"c":8.3,"v":617176},{"d":"2010-10-26","o":8.22,"h":8.41,"l":8.16,"c":8.34,"v":572858},{"d":"2010-10-27","o":8.33,"h":8.45,"l":8.26,"c":8.44,"v":656998},{"d":"2010-10-28","o":8.46,"h":8.46,"l":8.29,"c":8.42,"v":739641},{"d":"2010-10-29","o":8.62,"h":8.73,"l":8.54,"c":8.56,"v":966552},{"d":"2010-11-01","o":8.62,"h":8.68,"l":8.47,"c":8.54,"v":858523},{"d":"2010-11-02","o":8.59,"h":8.7,"l":8.52,"c":8.69,"v":914070},{"d":"2010-11-03","o":8.72,"h":8.73,"l":8.53,"c":8.65,"v":678121},{"d":"2010-11-04","o":8.77,"h":9.04,"l":8.77,"c":9.02,"v":1071524},{"d":"2010-11-05","o":9.01,"h":9.3,"l":8.92,"c":9.21,"v":1480614},{"d":"2010-11-08","o":9.18,"h":9.31,"l":9.08,"c":9.24,"v":999458},{"d":"2010-11-09","o":9.22,"h":9.26,"l":9.16,"c":9.24,"v":797661},{"d":"2010-11-10","o":9.18,"h":9.21,"l":9.06,"c":9.18,"v":701415},{"d":"2010-11-11","o":9.04,"h":9.13,"l":8.91,"c":9.11,"v":485207},{"d":"2010-11-12","o":9.05,"h":9.17,"l":8.95,"c":9.01,"v":562265},{"d":"2010-11-15","o":9.09,"h":9.14,"l":9.04,"c":9.05,"v":426192},{"d":"2010-11-16","o":8.96,"h":9.04,"l":8.76,"c":8.81,"v":724709},{"d":"2010-11-17","o":8.8,"h":8.88,"l":8.71,"c":8.76,"v":735310},{"d":"2010-11-18","o":8.84,"h":8.98,"l":8.76,"c":8.87,"v":730607},{"d":"2010-11-19","o":8.88,"h":9.1,"l":8.74,"c":8.99,"v":642743},{"d":"2010-11-22","o":8.99,"h":9.07,"l":8.93,"c":9.04,"v":549065},{"d":"2010-11-23","o":8.97,"h":8.98,"l":8.85,"c":8.92,"v":664181},{"d":"2010-11-24","o":9.03,"h":9.21,"l":9.03,"c":9.18,"v":635056},{"d":"2010-11-26","o":9.04,"h":9.12,"l":8.97,"c":8.97,"v":301004},{"d":"2010-11-29","o":8.91,"h":9,"l":8.77,"c":8.96,"v":531970},{"d":"2010-11-30","o":8.89,"h":8.9,"l":8.58,"c":8.65,"v":1388939},{"d":"2010-12-01","o":8.78,"h":8.86,"l":8.7,"c":8.72,"v":1183879},{"d":"2010-12-02","o":8.72,"h":8.78,"l":8.65,"c":8.65,"v":866365},{"d":"2010-12-03","o":8.58,"h":8.9,"l":8.55,"c":8.79,"v":1131243},{"d":"2010-12-06","o":8.79,"h":8.86,"l":8.78,"c":8.84,"v":682338},{"d":"2010-12-07","o":8.92,"h":8.95,"l":8.77,"c":8.82,"v":849282},{"d":"2010-12-08","o":8.85,"h":8.91,"l":8.8,"c":8.82,"v":596943},{"d":"2010-12-09","o":8.91,"h":8.91,"l":8.67,"c":8.81,"v":716854},{"d":"2010-12-10","o":8.84,"h":8.97,"l":8.81,"c":8.9,"v":621232},{"d":"2010-12-13","o":8.95,"h":9.01,"l":8.91,"c":8.91,"v":594423},{"d":"2010-12-14","o":8.91,"h":8.97,"l":8.85,"c":8.93,"v":881576},{"d":"2010-12-15","o":8.9,"h":9,"l":8.87,"c":8.89,"v":864942},{"d":"2010-12-16","o":8.93,"h":9.01,"l":8.91,"c":8.96,"v":784162},{"d":"2010-12-17","o":8.98,"h":9.01,"l":8.91,"c":8.95,"v":1655688},{"d":"2010-12-20","o":8.99,"h":9.09,"l":8.91,"c":8.96,"v":734983},{"d":"2010-12-21","o":9.02,"h":9.68,"l":8.98,"c":9.59,"v":3806454},{"d":"2010-12-22","o":9.64,"h":9.68,"l":9.47,"c":9.57,"v":669593},{"d":"2010-12-23","o":9.6,"h":9.64,"l":9.54,"c":9.61,"v":365074},{"d":"2010-12-27","o":9.61,"h":9.75,"l":9.5,"c":9.69,"v":396723},{"d":"2010-12-28","o":9.67,"h":9.68,"l":9.53,"c":9.67,"v":373378},{"d":"2010-12-29","o":9.71,"h":9.77,"l":9.62,"c":9.7,"v":404051},{"d":"2010-12-30","o":9.72,"h":9.72,"l":9.47,"c":9.6,"v":267271},{"d":"2010-12-31","o":9.6,"h":9.68,"l":9.51,"c":9.62,"v":504482},{"d":"2011-01-03","o":9.7,"h":9.71,"l":9.51,"c":9.53,"v":802629},{"d":"2011-01-04","o":9.6,"h":9.63,"l":9.3,"c":9.42,"v":565683},{"d":"2011-01-05","o":9.32,"h":9.4,"l":9.21,"c":9.38,"v":609065},{"d":"2011-01-06","o":9.41,"h":9.54,"l":9.34,"c":9.51,"v":725745},{"d":"2011-01-07","o":9.51,"h":9.62,"l":9.31,"c":9.43,"v":743554},{"d":"2011-01-10","o":9.35,"h":9.53,"l":9.29,"c":9.51,"v":456696},{"d":"2011-01-11","o":9.55,"h":9.64,"l":9.51,"c":9.62,"v":510279},{"d":"2011-01-12","o":9.68,"h":9.85,"l":9.63,"c":9.74,"v":886615},{"d":"2011-01-13","o":9.7,"h":9.78,"l":9.68,"c":9.77,"v":440866},{"d":"2011-01-14","o":9.79,"h":10.05,"l":9.77,"c":10.04,"v":1240154},{"d":"2011-01-18","o":10.04,"h":10.07,"l":9.95,"c":10.04,"v":456786},{"d":"2011-01-19","o":10.02,"h":10.03,"l":9.48,"c":9.53,"v":765478},{"d":"2011-01-20","o":9.47,"h":9.53,"l":9.26,"c":9.4,"v":629036},{"d":"2011-01-21","o":9.44,"h":9.47,"l":9.22,"c":9.23,"v":886598},{"d":"2011-01-24","o":9.22,"h":9.38,"l":9.21,"c":9.32,"v":825612},{"d":"2011-01-25","o":9.29,"h":9.33,"l":9.04,"c":9.1,"v":1202791},{"d":"2011-01-26","o":9.14,"h":9.14,"l":8.94,"c":9.02,"v":2362128},{"d":"2011-01-27","o":9.03,"h":9.27,"l":9.01,"c":9.21,"v":1630936},{"d":"2011-01-28","o":8.54,"h":8.54,"l":7.43,"c":7.43,"v":6456603},{"d":"2011-01-31","o":7.46,"h":7.61,"l":7.46,"c":7.52,"v":2024392},{"d":"2011-02-01","o":7.5,"h":7.83,"l":7.5,"c":7.76,"v":1700404},{"d":"2011-02-02","o":7.72,"h":7.98,"l":7.72,"c":7.89,"v":1205062},{"d":"2011-02-03","o":7.92,"h":7.92,"l":7.66,"c":7.73,"v":757996},{"d":"2011-02-04","o":7.75,"h":7.79,"l":7.66,"c":7.74,"v":738391},{"d":"2011-02-07","o":7.77,"h":7.89,"l":7.75,"c":7.82,"v":1065122},{"d":"2011-02-08","o":7.85,"h":7.92,"l":7.79,"c":7.91,"v":811725},{"d":"2011-02-09","o":7.86,"h":7.92,"l":7.82,"c":7.84,"v":578365},{"d":"2011-02-10","o":7.77,"h":7.87,"l":7.73,"c":7.84,"v":380002},{"d":"2011-02-11","o":7.79,"h":7.89,"l":7.73,"c":7.88,"v":581941},{"d":"2011-02-14","o":7.88,"h":7.98,"l":7.82,"c":7.86,"v":622038},{"d":"2011-02-15","o":7.82,"h":7.88,"l":7.65,"c":7.66,"v":1079218},{"d":"2011-02-16","o":7.66,"h":7.8,"l":7.6,"c":7.72,"v":852142},{"d":"2011-02-17","o":7.67,"h":7.82,"l":7.67,"c":7.72,"v":597728},{"d":"2011-02-18","o":7.78,"h":7.82,"l":7.59,"c":7.66,"v":959330},{"d":"2011-02-22","o":7.57,"h":7.7,"l":7.46,"c":7.53,"v":1130127},{"d":"2011-02-23","o":7.52,"h":7.52,"l":7.29,"c":7.39,"v":1394314},{"d":"2011-02-24","o":7.4,"h":7.49,"l":7.26,"c":7.45,"v":1360256},{"d":"2011-02-25","o":7.5,"h":7.63,"l":7.44,"c":7.62,"v":1096746},{"d":"2011-02-28","o":7.62,"h":7.64,"l":7.5,"c":7.56,"v":1003587},{"d":"2011-03-01","o":7.57,"h":7.64,"l":7.34,"c":7.36,"v":2805701},{"d":"2011-03-02","o":7.34,"h":7.44,"l":7.24,"c":7.36,"v":1429215},{"d":"2011-03-03","o":7.44,"h":7.59,"l":7.44,"c":7.51,"v":1176215},{"d":"2011-03-04","o":7.49,"h":7.51,"l":7.34,"c":7.41,"v":1029350},{"d":"2011-03-07","o":7.43,"h":7.48,"l":7.12,"c":7.2,"v":1013094},{"d":"2011-03-08","o":7.19,"h":7.33,"l":7.08,"c":7.2,"v":1091338},{"d":"2011-03-09","o":7.16,"h":7.16,"l":7.02,"c":7.06,"v":1153669},{"d":"2011-03-10","o":6.96,"h":7.03,"l":6.88,"c":6.98,"v":1217299},{"d":"2011-03-11","o":6.95,"h":7.2,"l":6.93,"c":7.16,"v":1333250},{"d":"2011-03-14","o":7.07,"h":7.18,"l":7.05,"c":7.09,"v":916857},{"d":"2011-03-15","o":6.97,"h":7.06,"l":6.91,"c":6.98,"v":1133470},{"d":"2011-03-16","o":6.98,"h":7.59,"l":6.94,"c":7.26,"v":2540684},{"d":"2011-03-17","o":7.44,"h":7.44,"l":7.07,"c":7.09,"v":1254331},{"d":"2011-03-18","o":7.2,"h":7.27,"l":7.1,"c":7.26,"v":1959048},{"d":"2011-03-21","o":7.37,"h":7.49,"l":7.32,"c":7.47,"v":743639},{"d":"2011-03-22","o":7.49,"h":7.49,"l":7.38,"c":7.4,"v":423414},{"d":"2011-03-23","o":7.37,"h":7.6,"l":7.29,"c":7.52,"v":940199},{"d":"2011-03-24","o":7.59,"h":7.74,"l":7.53,"c":7.72,"v":742108},{"d":"2011-03-25","o":7.73,"h":7.94,"l":7.71,"c":7.92,"v":1410879},{"d":"2011-03-28","o":7.95,"h":8.02,"l":7.87,"c":7.88,"v":631675},{"d":"2011-03-29","o":7.91,"h":7.93,"l":7.77,"c":7.87,"v":619571},{"d":"2011-03-30","o":7.93,"h":7.94,"l":7.79,"c":7.82,"v":745654},{"d":"2011-03-31","o":7.79,"h":7.94,"l":7.79,"c":7.93,"v":817771},{"d":"2011-04-01","o":7.94,"h":8.07,"l":7.8,"c":7.83,"v":707983},{"d":"2011-04-04","o":7.84,"h":7.86,"l":7.71,"c":7.77,"v":413829},{"d":"2011-04-05","o":7.78,"h":7.83,"l":7.65,"c":7.69,"v":541902},{"d":"2011-04-06","o":7.75,"h":7.93,"l":7.72,"c":7.9,"v":445778},{"d":"2011-04-07","o":7.95,"h":8.32,"l":7.94,"c":8.25,"v":1606500},{"d":"2011-04-08","o":8.25,"h":8.33,"l":8.02,"c":8.04,"v":1108847},{"d":"2011-04-11","o":8.03,"h":8.03,"l":7.72,"c":7.75,"v":585667},{"d":"2011-04-12","o":7.73,"h":7.76,"l":7.6,"c":7.64,"v":479504},{"d":"2011-04-13","o":7.71,"h":7.72,"l":7.44,"c":7.56,"v":467776},{"d":"2011-04-14","o":7.52,"h":7.58,"l":7.44,"c":7.56,"v":330150},{"d":"2011-04-15","o":7.53,"h":7.81,"l":7.51,"c":7.81,"v":565749},{"d":"2011-04-18","o":7.65,"h":7.69,"l":7.43,"c":7.48,"v":637046},{"d":"2011-04-19","o":7.46,"h":7.75,"l":7.46,"c":7.75,"v":555669},{"d":"2011-04-20","o":7.81,"h":7.98,"l":7.81,"c":7.98,"v":641177},{"d":"2011-04-21","o":8.03,"h":8.03,"l":7.92,"c":7.99,"v":314271},{"d":"2011-04-25","o":7.95,"h":8.01,"l":7.89,"c":7.99,"v":331638},{"d":"2011-04-26","o":8.02,"h":8.33,"l":8,"c":8.32,"v":671044},{"d":"2011-04-27","o":8.28,"h":8.4,"l":8.26,"c":8.34,"v":480361},{"d":"2011-04-28","o":8.29,"h":8.38,"l":8.09,"c":8.23,"v":569715},{"d":"2011-04-29","o":8.37,"h":9.02,"l":8.36,"c":8.58,"v":1857422},{"d":"2011-05-02","o":8.67,"h":8.68,"l":8.32,"c":8.39,"v":918724},{"d":"2011-05-03","o":8.32,"h":8.46,"l":8.03,"c":8.1,"v":847292},{"d":"2011-05-04","o":8.15,"h":8.19,"l":7.97,"c":8.08,"v":719518},{"d":"2011-05-05","o":8.03,"h":8.26,"l":7.92,"c":8.08,"v":658491},{"d":"2011-05-06","o":8.2,"h":8.25,"l":8.05,"c":8.17,"v":673658},{"d":"2011-05-09","o":8.13,"h":8.27,"l":8.05,"c":8.24,"v":435208},{"d":"2011-05-10","o":8.31,"h":8.39,"l":8.22,"c":8.36,"v":686209},{"d":"2011-05-11","o":8.32,"h":8.35,"l":8.13,"c":8.21,"v":474942},{"d":"2011-05-12","o":8.19,"h":8.44,"l":8.1,"c":8.36,"v":384119},{"d":"2011-05-13","o":8.39,"h":8.45,"l":8.14,"c":8.24,"v":704234},{"d":"2011-05-16","o":8.22,"h":8.28,"l":7.93,"c":7.93,"v":766183},{"d":"2011-05-17","o":7.9,"h":8.03,"l":7.79,"c":7.9,"v":545709},{"d":"2011-05-18","o":7.94,"h":8.36,"l":7.94,"c":8.32,"v":770927},{"d":"2011-05-19","o":8.28,"h":8.29,"l":7.86,"c":7.94,"v":918625},{"d":"2011-05-20","o":7.87,"h":7.95,"l":7.67,"c":7.85,"v":804593},{"d":"2011-05-23","o":7.69,"h":7.79,"l":7.19,"c":7.49,"v":2679341},{"d":"2011-05-24","o":7.51,"h":7.59,"l":7.21,"c":7.31,"v":1053372},{"d":"2011-05-25","o":7.28,"h":7.58,"l":7.24,"c":7.58,"v":836406},{"d":"2011-05-26","o":7.56,"h":7.59,"l":7.46,"c":7.56,"v":716801},{"d":"2011-05-27","o":7.61,"h":7.61,"l":7.46,"c":7.46,"v":513378},{"d":"2011-05-31","o":7.57,"h":7.57,"l":7.4,"c":7.51,"v":1004168},{"d":"2011-06-01","o":7.53,"h":7.54,"l":7.13,"c":7.13,"v":1648544},{"d":"2011-06-02","o":7.16,"h":7.34,"l":7.16,"c":7.27,"v":601894},{"d":"2011-06-03","o":7.17,"h":7.23,"l":7.03,"c":7.07,"v":921978},{"d":"2011-06-06","o":7.08,"h":7.1,"l":6.97,"c":7,"v":562424},{"d":"2011-06-07","o":7.09,"h":7.18,"l":7.03,"c":7.03,"v":644791},{"d":"2011-06-08","o":6.98,"h":7.04,"l":6.86,"c":6.87,"v":622001},{"d":"2011-06-09","o":6.9,"h":7.06,"l":6.88,"c":7.03,"v":474910},{"d":"2011-06-10","o":6.98,"h":7,"l":6.76,"c":6.89,"v":802306},{"d":"2011-06-13","o":6.94,"h":6.97,"l":6.84,"c":6.89,"v":666012},{"d":"2011-06-14","o":7,"h":7.06,"l":6.92,"c":7.02,"v":551632},{"d":"2011-06-15","o":6.91,"h":7.02,"l":6.87,"c":6.91,"v":360581},{"d":"2011-06-16","o":6.9,"h":6.99,"l":6.8,"c":6.89,"v":1226064},{"d":"2011-06-17","o":6.94,"h":6.96,"l":6.76,"c":6.82,"v":927703},{"d":"2011-06-20","o":6.8,"h":7,"l":6.75,"c":6.93,"v":821660},{"d":"2011-06-21","o":7,"h":7.17,"l":6.98,"c":7.14,"v":870961},{"d":"2011-06-22","o":7.06,"h":7.08,"l":6.97,"c":7.04,"v":674671},{"d":"2011-06-23","o":6.93,"h":7.07,"l":6.84,"c":7.05,"v":671822},{"d":"2011-06-24","o":7.05,"h":7.05,"l":6.9,"c":7.02,"v":2727436},{"d":"2011-06-27","o":6.98,"h":7.06,"l":6.9,"c":6.92,"v":759126},{"d":"2011-06-28","o":6.94,"h":7.11,"l":6.87,"c":7.02,"v":876069},{"d":"2011-06-29","o":7.02,"h":7.32,"l":6.95,"c":7.26,"v":1174218},{"d":"2011-06-30","o":7.26,"h":7.46,"l":7.24,"c":7.44,"v":708057},{"d":"2011-07-01","o":7.46,"h":7.59,"l":7.35,"c":7.5,"v":1065350},{"d":"2011-07-05","o":7.48,"h":7.56,"l":7.47,"c":7.52,"v":771717},{"d":"2011-07-06","o":7.54,"h":7.54,"l":7.38,"c":7.45,"v":851232},{"d":"2011-07-07","o":6.97,"h":7.25,"l":6.84,"c":7.05,"v":3963327},{"d":"2011-07-08","o":6.9,"h":7.02,"l":6.89,"c":6.98,"v":1120026},{"d":"2011-07-11","o":6.88,"h":7.08,"l":6.87,"c":7.04,"v":2112993},{"d":"2011-07-12","o":6.99,"h":7.03,"l":6.85,"c":6.87,"v":1194574},{"d":"2011-07-13","o":6.9,"h":6.98,"l":6.79,"c":6.9,"v":1395931},{"d":"2011-07-14","o":6.94,"h":6.99,"l":6.77,"c":6.79,"v":662560},{"d":"2011-07-15","o":6.82,"h":6.9,"l":6.73,"c":6.84,"v":778404},{"d":"2011-07-18","o":6.8,"h":6.83,"l":6.64,"c":6.69,"v":512980},{"d":"2011-07-19","o":6.77,"h":7.03,"l":6.77,"c":7.02,"v":1097215},{"d":"2011-07-20","o":7.03,"h":7.09,"l":6.93,"c":7.08,"v":926702},{"d":"2011-07-21","o":7.07,"h":7.59,"l":7.02,"c":7.56,"v":2038456},{"d":"2011-07-22","o":7.53,"h":7.69,"l":7.51,"c":7.68,"v":1163413},{"d":"2011-07-25","o":7.55,"h":7.69,"l":7.49,"c":7.59,"v":850785},{"d":"2011-07-26","o":7.57,"h":7.62,"l":7.45,"c":7.46,"v":498727},{"d":"2011-07-27","o":7.43,"h":7.48,"l":7.12,"c":7.16,"v":989201},{"d":"2011-07-28","o":7.17,"h":7.33,"l":7.09,"c":7.16,"v":975860},{"d":"2011-07-29","o":7.05,"h":7.07,"l":6.74,"c":6.82,"v":1883439},{"d":"2011-08-01","o":6.96,"h":7,"l":6.61,"c":6.76,"v":1733605},{"d":"2011-08-02","o":6.73,"h":6.88,"l":6.65,"c":6.67,"v":943269},{"d":"2011-08-03","o":6.69,"h":6.84,"l":6.56,"c":6.73,"v":1108822},{"d":"2011-08-04","o":6.61,"h":6.65,"l":6.43,"c":6.45,"v":1651269},{"d":"2011-08-05","o":6.55,"h":6.61,"l":6.11,"c":6.39,"v":1261746},{"d":"2011-08-08","o":6.17,"h":6.49,"l":5.91,"c":5.91,"v":2386641},{"d":"2011-08-09","o":6.09,"h":6.13,"l":5.64,"c":5.82,"v":3961162},{"d":"2011-08-10","o":5.64,"h":5.81,"l":5.56,"c":5.58,"v":3870500},{"d":"2011-08-11","o":5.62,"h":5.81,"l":5.57,"c":5.64,"v":2929534},{"d":"2011-08-12","o":5.76,"h":5.77,"l":5.59,"c":5.65,"v":4010056},{"d":"2011-08-15","o":5.7,"h":5.8,"l":5.68,"c":5.72,"v":1938124},{"d":"2011-08-16","o":5.67,"h":5.9,"l":5.62,"c":5.83,"v":2936901},{"d":"2011-08-17","o":5.85,"h":6.06,"l":5.85,"c":5.91,"v":1270762},{"d":"2011-08-18","o":5.7,"h":5.82,"l":5.61,"c":5.78,"v":2646927},{"d":"2011-08-19","o":5.61,"h":5.9,"l":5.6,"c":5.65,"v":2174515},{"d":"2011-08-22","o":5.78,"h":5.82,"l":5.67,"c":5.73,"v":1285717},{"d":"2011-08-23","o":5.75,"h":6.09,"l":5.72,"c":6.08,"v":1106883},{"d":"2011-08-24","o":6.05,"h":6.16,"l":5.93,"c":6.08,"v":668336},{"d":"2011-08-25","o":6.1,"h":6.12,"l":5.83,"c":5.85,"v":781283},{"d":"2011-08-26","o":5.75,"h":6,"l":5.73,"c":5.98,"v":1174025},{"d":"2011-08-29","o":6.04,"h":6.29,"l":5.96,"c":6.28,"v":968935},{"d":"2011-08-30","o":6.21,"h":6.27,"l":6.05,"c":6.2,"v":1803727},{"d":"2011-08-31","o":6.21,"h":6.32,"l":6.04,"c":6.11,"v":999497},{"d":"2011-09-01","o":6.11,"h":6.22,"l":5.92,"c":5.94,"v":944218},{"d":"2011-09-02","o":5.8,"h":5.94,"l":5.71,"c":5.76,"v":1628221},{"d":"2011-09-06","o":5.57,"h":5.82,"l":5.55,"c":5.78,"v":1481888},{"d":"2011-09-07","o":5.89,"h":6.19,"l":5.8,"c":6.15,"v":1688742},{"d":"2011-09-08","o":6.11,"h":6.19,"l":5.86,"c":5.89,"v":1096174},{"d":"2011-09-09","o":5.69,"h":5.69,"l":5.36,"c":5.44,"v":2849539},{"d":"2011-09-12","o":5.33,"h":5.56,"l":5.32,"c":5.52,"v":1292264},{"d":"2011-09-13","o":5.55,"h":5.69,"l":5.47,"c":5.66,"v":1288564},{"d":"2011-09-14","o":5.72,"h":5.84,"l":5.56,"c":5.76,"v":1187336},{"d":"2011-09-15","o":5.78,"h":5.84,"l":5.61,"c":5.81,"v":965787},{"d":"2011-09-16","o":5.82,"h":5.98,"l":5.81,"c":5.97,"v":1186424},{"d":"2011-09-19","o":5.89,"h":5.95,"l":5.71,"c":5.78,"v":1607745},{"d":"2011-09-20","o":5.81,"h":5.88,"l":5.57,"c":5.58,"v":1016237},{"d":"2011-09-21","o":5.6,"h":5.66,"l":5.52,"c":5.52,"v":964831},{"d":"2011-09-22","o":5.36,"h":5.53,"l":5.28,"c":5.36,"v":1574353},{"d":"2011-09-23","o":5.36,"h":5.58,"l":5.36,"c":5.46,"v":731123},{"d":"2011-09-26","o":5.51,"h":5.55,"l":5.26,"c":5.41,"v":935639},{"d":"2011-09-27","o":5.54,"h":5.68,"l":5.42,"c":5.54,"v":865130},{"d":"2011-09-28","o":5.56,"h":5.61,"l":5.22,"c":5.22,"v":1078513},{"d":"2011-09-29","o":5.35,"h":5.39,"l":5.14,"c":5.33,"v":1639567},{"d":"2011-09-30","o":5.23,"h":5.3,"l":5.14,"c":5.18,"v":1303226},{"d":"2011-10-03","o":5.12,"h":5.21,"l":4.85,"c":4.89,"v":1761114},{"d":"2011-10-04","o":4.85,"h":5.37,"l":4.83,"c":5.36,"v":1677059},{"d":"2011-10-05","o":5.37,"h":5.59,"l":5.24,"c":5.55,"v":786559},{"d":"2011-10-06","o":5.55,"h":5.76,"l":5.53,"c":5.74,"v":895732},{"d":"2011-10-07","o":5.74,"h":5.91,"l":5.67,"c":5.71,"v":1337238},{"d":"2011-10-10","o":5.82,"h":5.92,"l":5.74,"c":5.91,"v":1469708},{"d":"2011-10-11","o":5.84,"h":5.94,"l":5.78,"c":5.92,"v":1029875},{"d":"2011-10-12","o":5.98,"h":6.03,"l":5.87,"c":5.92,"v":1304297},{"d":"2011-10-13","o":5.89,"h":6.24,"l":5.84,"c":6.21,"v":1111332},{"d":"2011-10-14","o":6.3,"h":6.3,"l":6,"c":6.16,"v":553857},{"d":"2011-10-17","o":6.08,"h":6.1,"l":5.84,"c":5.89,"v":829587},{"d":"2011-10-18","o":5.9,"h":6.1,"l":5.79,"c":6.06,"v":721471},{"d":"2011-10-19","o":6.04,"h":6.07,"l":5.88,"c":5.9,"v":802313},{"d":"2011-10-20","o":5.89,"h":6.04,"l":5.73,"c":6.02,"v":735270},{"d":"2011-10-21","o":6.12,"h":6.18,"l":5.93,"c":6.07,"v":664027},{"d":"2011-10-24","o":6.08,"h":6.35,"l":6.05,"c":6.25,"v":676834},{"d":"2011-10-25","o":6.21,"h":6.24,"l":5.99,"c":6.03,"v":536474},{"d":"2011-10-26","o":6.11,"h":6.16,"l":5.93,"c":6.11,"v":728039},{"d":"2011-10-27","o":6.34,"h":6.47,"l":6.01,"c":6.46,"v":1289181},{"d":"2011-10-28","o":6.41,"h":6.44,"l":6.28,"c":6.37,"v":698348},{"d":"2011-10-31","o":6.25,"h":6.33,"l":5.97,"c":5.98,"v":787922},{"d":"2011-11-01","o":5.73,"h":5.96,"l":5.73,"c":5.91,"v":1176775},{"d":"2011-11-02","o":6.04,"h":6.07,"l":5.9,"c":6.01,"v":549329},{"d":"2011-11-03","o":6.14,"h":6.4,"l":6.06,"c":6.36,"v":2190318},{"d":"2011-11-04","o":6.38,"h":6.53,"l":6.2,"c":6.49,"v":1100202},{"d":"2011-11-07","o":6.45,"h":6.55,"l":6.1,"c":6.31,"v":965630},{"d":"2011-11-08","o":6.36,"h":6.39,"l":6.13,"c":6.22,"v":1240536},{"d":"2011-11-09","o":6.03,"h":6.2,"l":6.02,"c":6.04,"v":1493336},{"d":"2011-11-10","o":6.14,"h":6.5,"l":6.03,"c":6.12,"v":575491},{"d":"2011-11-11","o":6.19,"h":6.44,"l":6.19,"c":6.4,"v":872403},{"d":"2011-11-14","o":6.39,"h":6.49,"l":6.31,"c":6.37,"v":1118207},{"d":"2011-11-15","o":6.34,"h":6.38,"l":6.15,"c":6.28,"v":775767},{"d":"2011-11-16","o":7.28,"h":7.99,"l":7.1,"c":7.56,"v":9383388},{"d":"2011-11-17","o":7.52,"h":7.58,"l":6.95,"c":7.18,"v":2583290},{"d":"2011-11-18","o":7.19,"h":7.27,"l":6.93,"c":7.06,"v":1766286},{"d":"2011-11-21","o":6.89,"h":7.01,"l":6.82,"c":6.95,"v":1252792},{"d":"2011-11-22","o":6.9,"h":6.93,"l":6.75,"c":6.77,"v":831211},{"d":"2011-11-23","o":6.94,"h":7.18,"l":6.89,"c":6.93,"v":1848727},{"d":"2011-11-25","o":6.89,"h":6.91,"l":6.65,"c":6.77,"v":626245},{"d":"2011-11-28","o":7.03,"h":7.26,"l":6.87,"c":7.11,"v":1549801},{"d":"2011-11-29","o":7.13,"h":7.31,"l":6.9,"c":7,"v":1597373},{"d":"2011-11-30","o":7.24,"h":7.54,"l":7.1,"c":7.53,"v":1847686},{"d":"2011-12-01","o":7.49,"h":7.49,"l":7.3,"c":7.41,"v":1564987},{"d":"2011-12-02","o":7.49,"h":7.52,"l":7.33,"c":7.34,"v":806827},{"d":"2011-12-05","o":7.3,"h":7.5,"l":7.17,"c":7.45,"v":1079259},{"d":"2011-12-06","o":7.45,"h":7.53,"l":7.38,"c":7.43,"v":2660501},{"d":"2011-12-07","o":7.33,"h":7.39,"l":6.96,"c":7.11,"v":3487276},{"d":"2011-12-08","o":7,"h":7.27,"l":6.82,"c":6.85,"v":1532085},{"d":"2011-12-09","o":6.9,"h":7.25,"l":6.88,"c":7.18,"v":972912},{"d":"2011-12-12","o":7.06,"h":7.24,"l":6.88,"c":7.03,"v":717653},{"d":"2011-12-13","o":7.09,"h":7.1,"l":6.83,"c":6.88,"v":877083},{"d":"2011-12-14","o":6.82,"h":6.95,"l":6.74,"c":6.88,"v":2016157},{"d":"2011-12-15","o":7,"h":7.07,"l":6.81,"c":6.88,"v":1183978},{"d":"2011-12-16","o":6.89,"h":7.07,"l":6.89,"c":6.95,"v":1541658},{"d":"2011-12-19","o":7,"h":7.03,"l":6.87,"c":6.87,"v":909310},{"d":"2011-12-20","o":7,"h":7.33,"l":7,"c":7.29,"v":789007},{"d":"2011-12-21","o":7.26,"h":7.28,"l":7.06,"c":7.22,"v":799071},{"d":"2011-12-22","o":7.26,"h":7.38,"l":7.22,"c":7.28,"v":783386},{"d":"2011-12-23","o":7.32,"h":7.32,"l":7.23,"c":7.29,"v":357564},{"d":"2011-12-27","o":7.24,"h":7.36,"l":7.2,"c":7.26,"v":542962},{"d":"2011-12-28","o":7.26,"h":7.28,"l":7.12,"c":7.16,"v":774540},{"d":"2011-12-29","o":7.16,"h":7.39,"l":7.16,"c":7.33,"v":651877},{"d":"2011-12-30","o":7.3,"h":7.38,"l":7.26,"c":7.27,"v":731597},{"d":"2012-01-03","o":7.43,"h":7.43,"l":7.28,"c":7.34,"v":901197},{"d":"2012-01-04","o":7.33,"h":7.57,"l":7.3,"c":7.56,"v":921948},{"d":"2012-01-05","o":7.49,"h":7.77,"l":7.42,"c":7.75,"v":1222092},{"d":"2012-01-06","o":7.72,"h":7.81,"l":7.61,"c":7.75,"v":869333},{"d":"2012-01-09","o":7.75,"h":8.02,"l":7.72,"c":7.82,"v":1436271},{"d":"2012-01-10","o":7.91,"h":7.93,"l":7.76,"c":7.8,"v":1272881},{"d":"2012-01-11","o":7.73,"h":7.89,"l":7.73,"c":7.85,"v":931006},{"d":"2012-01-12","o":7.87,"h":7.87,"l":7.71,"c":7.83,"v":580670},{"d":"2012-01-13","o":7.79,"h":7.84,"l":7.72,"c":7.76,"v":636067},{"d":"2012-01-17","o":7.82,"h":7.96,"l":7.79,"c":7.84,"v":730941},{"d":"2012-01-18","o":7.83,"h":8.22,"l":7.83,"c":8.18,"v":819949},{"d":"2012-01-19","o":8.19,"h":8.33,"l":8.15,"c":8.16,"v":772223},{"d":"2012-01-20","o":8.13,"h":8.19,"l":8.02,"c":8.1,"v":737946},{"d":"2012-01-23","o":8.08,"h":8.21,"l":8.07,"c":8.12,"v":526008},{"d":"2012-01-24","o":8.09,"h":8.25,"l":8.01,"c":8.1,"v":817183},{"d":"2012-01-25","o":8.1,"h":8.16,"l":8.02,"c":8.06,"v":465744},{"d":"2012-01-26","o":8.07,"h":8.19,"l":7.87,"c":7.93,"v":1592892},{"d":"2012-01-27","o":7.6,"h":8.68,"l":7.6,"c":8.64,"v":3486777},{"d":"2012-01-30","o":8.56,"h":8.65,"l":8.43,"c":8.62,"v":938500},{"d":"2012-01-31","o":8.62,"h":8.68,"l":8.59,"c":8.6,"v":1030638},{"d":"2012-02-01","o":8.52,"h":8.58,"l":8.38,"c":8.56,"v":1295212},{"d":"2012-02-02","o":8.54,"h":8.58,"l":8.42,"c":8.51,"v":919001},{"d":"2012-02-03","o":8.62,"h":8.91,"l":8.59,"c":8.83,"v":1345296},{"d":"2012-02-06","o":8.77,"h":8.77,"l":8.45,"c":8.55,"v":727537},{"d":"2012-02-07","o":8.54,"h":8.57,"l":8.4,"c":8.48,"v":622132},{"d":"2012-02-08","o":8.49,"h":8.53,"l":8.36,"c":8.38,"v":530307},{"d":"2012-02-09","o":8.45,"h":8.47,"l":8.32,"c":8.32,"v":664718},{"d":"2012-02-10","o":8.25,"h":8.33,"l":8.14,"c":8.22,"v":706055},{"d":"2012-02-13","o":8.27,"h":8.33,"l":8.26,"c":8.31,"v":620002},{"d":"2012-02-14","o":8.27,"h":8.34,"l":8.25,"c":8.32,"v":510983},{"d":"2012-02-15","o":8.35,"h":8.74,"l":8.32,"c":8.45,"v":1244458},{"d":"2012-02-16","o":8.44,"h":8.72,"l":8.3,"c":8.67,"v":728940},{"d":"2012-02-17","o":8.74,"h":8.82,"l":8.48,"c":8.67,"v":833260},{"d":"2012-02-21","o":8.65,"h":8.65,"l":7.18,"c":7.38,"v":4531757},{"d":"2012-02-22","o":7.37,"h":7.51,"l":7.32,"c":7.38,"v":1388089},{"d":"2012-02-23","o":7.37,"h":7.43,"l":7.2,"c":7.36,"v":1308086},{"d":"2012-02-24","o":7.36,"h":7.38,"l":7.1,"c":7.11,"v":901514},{"d":"2012-02-27","o":7.03,"h":7.42,"l":7,"c":7.33,"v":1384826},{"d":"2012-02-28","o":7.35,"h":7.42,"l":7.25,"c":7.36,"v":1145377},{"d":"2012-02-29","o":7.36,"h":7.41,"l":7.26,"c":7.3,"v":1267001},{"d":"2012-03-01","o":7.29,"h":7.34,"l":7.25,"c":7.26,"v":1052285},{"d":"2012-03-02","o":7.26,"h":7.28,"l":6.93,"c":6.97,"v":1910180},{"d":"2012-03-05","o":6.92,"h":6.93,"l":6.75,"c":6.82,"v":968583},{"d":"2012-03-06","o":6.73,"h":6.75,"l":6.38,"c":6.58,"v":2467971},{"d":"2012-03-07","o":6.61,"h":6.73,"l":6.57,"c":6.6,"v":1342556},{"d":"2012-03-08","o":6.66,"h":6.73,"l":6.57,"c":6.71,"v":1316077},{"d":"2012-03-09","o":6.65,"h":6.92,"l":6.65,"c":6.83,"v":914881},{"d":"2012-03-12","o":6.84,"h":6.98,"l":6.8,"c":6.97,"v":972159},{"d":"2012-03-13","o":7.02,"h":7.2,"l":6.95,"c":7.19,"v":1367227},{"d":"2012-03-14","o":7.19,"h":7.33,"l":7.05,"c":7.07,"v":1056278},{"d":"2012-03-15","o":7.1,"h":7.28,"l":7.09,"c":7.23,"v":589958},{"d":"2012-03-16","o":7.26,"h":7.29,"l":7.18,"c":7.25,"v":675300},{"d":"2012-03-19","o":7.21,"h":7.38,"l":7.2,"c":7.31,"v":641716},{"d":"2012-03-20","o":7.24,"h":7.3,"l":7.15,"c":7.21,"v":568743},{"d":"2012-03-21","o":7.24,"h":7.39,"l":7.16,"c":7.32,"v":1016534},{"d":"2012-03-22","o":7.26,"h":7.32,"l":7.15,"c":7.19,"v":503206},{"d":"2012-03-23","o":7.19,"h":7.43,"l":7.13,"c":7.41,"v":1075020},{"d":"2012-03-26","o":7.47,"h":7.63,"l":7.4,"c":7.57,"v":839847},{"d":"2012-03-27","o":7.56,"h":7.57,"l":7.42,"c":7.47,"v":710905},{"d":"2012-03-28","o":7.46,"h":7.53,"l":7.36,"c":7.39,"v":824009},{"d":"2012-03-29","o":7.49,"h":7.53,"l":7.41,"c":7.52,"v":1498833},{"d":"2012-03-30","o":7.57,"h":7.61,"l":7.42,"c":7.49,"v":1362080},{"d":"2012-04-02","o":7.44,"h":7.53,"l":7.28,"c":7.49,"v":1420506},{"d":"2012-04-03","o":7.46,"h":7.49,"l":7.39,"c":7.49,"v":1376741},{"d":"2012-04-04","o":7.38,"h":7.47,"l":7.25,"c":7.46,"v":1639466},{"d":"2012-04-05","o":7.41,"h":7.45,"l":7.29,"c":7.4,"v":973341},{"d":"2012-04-09","o":7.26,"h":7.34,"l":7.2,"c":7.27,"v":778423},{"d":"2012-04-10","o":7.25,"h":7.28,"l":7.17,"c":7.26,"v":2308336},{"d":"2012-04-11","o":7.29,"h":7.36,"l":7.2,"c":7.36,"v":1294814},{"d":"2012-04-12","o":7.39,"h":7.47,"l":7.32,"c":7.45,"v":1009725},{"d":"2012-04-13","o":7.39,"h":7.43,"l":7.21,"c":7.22,"v":908872},{"d":"2012-04-16","o":7.27,"h":7.27,"l":7.1,"c":7.12,"v":925207},{"d":"2012-04-17","o":7.14,"h":7.43,"l":7.14,"c":7.34,"v":557033},{"d":"2012-04-18","o":7.28,"h":7.3,"l":7.15,"c":7.25,"v":519384},{"d":"2012-04-19","o":7.23,"h":7.44,"l":7.14,"c":7.17,"v":592719},{"d":"2012-04-20","o":7.27,"h":7.29,"l":7.09,"c":7.13,"v":804877},{"d":"2012-04-23","o":7,"h":7.13,"l":6.9,"c":7.07,"v":1258041},{"d":"2012-04-24","o":7.09,"h":7.11,"l":7.01,"c":7.08,"v":694089},{"d":"2012-04-25","o":7.16,"h":7.26,"l":7.06,"c":7.22,"v":730384},{"d":"2012-04-26","o":7.23,"h":7.39,"l":7.21,"c":7.26,"v":1072238},{"d":"2012-04-27","o":7.25,"h":7.29,"l":6.91,"c":6.93,"v":1690842},{"d":"2012-04-30","o":6.9,"h":6.93,"l":6.78,"c":6.79,"v":1582646},{"d":"2012-05-01","o":6.82,"h":7.09,"l":6.75,"c":7.03,"v":1093006},{"d":"2012-05-02","o":6.97,"h":7.09,"l":6.83,"c":7.05,"v":891897},{"d":"2012-05-03","o":7.03,"h":7.1,"l":6.8,"c":6.81,"v":1202941},{"d":"2012-05-04","o":6.77,"h":6.84,"l":6.67,"c":6.7,"v":740298},{"d":"2012-05-07","o":6.66,"h":6.74,"l":6.61,"c":6.69,"v":601175},{"d":"2012-05-08","o":6.62,"h":6.65,"l":6.49,"c":6.63,"v":776656},{"d":"2012-05-09","o":6.54,"h":6.76,"l":6.53,"c":6.72,"v":708927},{"d":"2012-05-10","o":6.76,"h":6.83,"l":6.67,"c":6.74,"v":690644},{"d":"2012-05-11","o":6.68,"h":6.77,"l":6.6,"c":6.64,"v":506458},{"d":"2012-05-14","o":6.55,"h":6.67,"l":6.48,"c":6.52,"v":542672},{"d":"2012-05-15","o":6.49,"h":6.6,"l":6.42,"c":6.43,"v":596305},{"d":"2012-05-16","o":6.44,"h":6.54,"l":6.35,"c":6.46,"v":710742},{"d":"2012-05-17","o":6.46,"h":6.5,"l":6.27,"c":6.27,"v":635927},{"d":"2012-05-18","o":6.27,"h":6.29,"l":6.12,"c":6.17,"v":761710},{"d":"2012-05-21","o":6.14,"h":6.18,"l":5.98,"c":6.15,"v":1185745},{"d":"2012-05-22","o":6.09,"h":6.12,"l":6.04,"c":6.06,"v":959203},{"d":"2012-05-23","o":5.97,"h":6.09,"l":5.88,"c":6.06,"v":953729},{"d":"2012-05-24","o":6.07,"h":6.07,"l":5.9,"c":6.03,"v":1553815},{"d":"2012-05-25","o":6.02,"h":6.08,"l":6.01,"c":6.05,"v":838852},{"d":"2012-05-29","o":6.07,"h":6.14,"l":5.98,"c":6.06,"v":646393},{"d":"2012-05-30","o":5.99,"h":6.03,"l":5.9,"c":5.94,"v":1056592},{"d":"2012-05-31","o":5.93,"h":5.96,"l":5.84,"c":5.9,"v":1003960},{"d":"2012-06-01","o":5.77,"h":5.8,"l":5.55,"c":5.55,"v":1532981},{"d":"2012-06-04","o":5.56,"h":5.67,"l":5.56,"c":5.61,"v":960847},{"d":"2012-06-05","o":5.61,"h":5.76,"l":5.58,"c":5.71,"v":531256},{"d":"2012-06-06","o":5.77,"h":6,"l":5.74,"c":5.99,"v":804467},{"d":"2012-06-07","o":6.04,"h":6.07,"l":5.69,"c":5.69,"v":926372},{"d":"2012-06-08","o":5.62,"h":5.83,"l":5.58,"c":5.82,"v":998894},{"d":"2012-06-11","o":5.9,"h":5.91,"l":5.75,"c":5.79,"v":1664110},{"d":"2012-06-12","o":5.82,"h":5.91,"l":5.74,"c":5.88,"v":1041715},{"d":"2012-06-13","o":5.88,"h":5.96,"l":5.8,"c":5.89,"v":925854},{"d":"2012-06-14","o":5.89,"h":6.06,"l":5.87,"c":6.02,"v":751812},{"d":"2012-06-15","o":6,"h":6.25,"l":5.99,"c":6.19,"v":1159602},{"d":"2012-06-18","o":6.15,"h":6.31,"l":6.12,"c":6.24,"v":640247},{"d":"2012-06-19","o":6.28,"h":6.44,"l":6.26,"c":6.4,"v":875920},{"d":"2012-06-20","o":6.41,"h":6.5,"l":6.37,"c":6.39,"v":941010},{"d":"2012-06-21","o":6.37,"h":6.37,"l":6.1,"c":6.15,"v":1624992},{"d":"2012-06-22","o":6.17,"h":6.37,"l":6.14,"c":6.33,"v":1650414},{"d":"2012-06-25","o":6.27,"h":6.33,"l":6.27,"c":6.29,"v":954348},{"d":"2012-06-26","o":6.29,"h":6.4,"l":6.27,"c":6.31,"v":928883},{"d":"2012-06-27","o":6.31,"h":6.49,"l":6.27,"c":6.49,"v":822033},{"d":"2012-06-28","o":6.42,"h":6.48,"l":6.35,"c":6.45,"v":731512},{"d":"2012-06-29","o":6.59,"h":6.73,"l":6.34,"c":6.67,"v":843506},{"d":"2012-07-02","o":6.65,"h":6.67,"l":6.38,"c":6.5,"v":984931},{"d":"2012-07-03","o":6.48,"h":6.69,"l":6.48,"c":6.69,"v":267761},{"d":"2012-07-05","o":6.68,"h":6.78,"l":6.56,"c":6.73,"v":617634},{"d":"2012-07-06","o":6.65,"h":6.73,"l":6.45,"c":6.51,"v":681013},{"d":"2012-07-09","o":6.5,"h":6.72,"l":6.49,"c":6.65,"v":1520374},{"d":"2012-07-10","o":6.66,"h":6.9,"l":6.56,"c":6.57,"v":804764},{"d":"2012-07-11","o":6.6,"h":6.64,"l":6.48,"c":6.5,"v":893512},{"d":"2012-07-12","o":6.46,"h":6.49,"l":6.29,"c":6.36,"v":916942},{"d":"2012-07-13","o":6.37,"h":6.43,"l":6.33,"c":6.4,"v":551020},{"d":"2012-07-16","o":6.38,"h":6.38,"l":6.24,"c":6.27,"v":637803},{"d":"2012-07-17","o":6.31,"h":6.33,"l":6.13,"c":6.19,"v":910489},{"d":"2012-07-18","o":6.19,"h":6.31,"l":6.13,"c":6.19,"v":1053114},{"d":"2012-07-19","o":6.24,"h":6.24,"l":6.1,"c":6.17,"v":975340},{"d":"2012-07-20","o":6.15,"h":6.35,"l":6.08,"c":6.32,"v":724785},{"d":"2012-07-23","o":6.2,"h":6.35,"l":6.14,"c":6.31,"v":477411},{"d":"2012-07-24","o":6.33,"h":6.34,"l":6.24,"c":6.28,"v":715735},{"d":"2012-07-25","o":6.34,"h":6.53,"l":6.31,"c":6.44,"v":738842},{"d":"2012-07-26","o":6.55,"h":6.62,"l":6.42,"c":6.47,"v":855292},{"d":"2012-07-27","o":6.53,"h":6.6,"l":6.27,"c":6.54,"v":721771},{"d":"2012-07-30","o":6.54,"h":6.62,"l":6.51,"c":6.55,"v":352507},{"d":"2012-07-31","o":6.15,"h":6.43,"l":6.15,"c":6.27,"v":1215835},{"d":"2012-08-01","o":6.24,"h":6.26,"l":5.98,"c":6.04,"v":1391841},{"d":"2012-08-02","o":6.04,"h":6.13,"l":5.94,"c":6.07,"v":892692},{"d":"2012-08-03","o":6.1,"h":6.27,"l":6.07,"c":6.22,"v":532292},{"d":"2012-08-06","o":6.24,"h":6.43,"l":6.24,"c":6.36,"v":471242},{"d":"2012-08-07","o":6.4,"h":6.45,"l":6.32,"c":6.4,"v":564112},{"d":"2012-08-08","o":6.38,"h":6.5,"l":6.37,"c":6.4,"v":439321},{"d":"2012-08-09","o":6.41,"h":6.48,"l":6.37,"c":6.46,"v":299266},{"d":"2012-08-10","o":6.27,"h":6.43,"l":6.25,"c":6.36,"v":558735},{"d":"2012-08-13","o":6.37,"h":6.4,"l":6.21,"c":6.37,"v":432080},{"d":"2012-08-14","o":6.41,"h":6.43,"l":6.19,"c":6.25,"v":482432},{"d":"2012-08-15","o":6.23,"h":6.35,"l":6.23,"c":6.27,"v":369671},{"d":"2012-08-16","o":6.23,"h":6.32,"l":6.13,"c":6.3,"v":719463},{"d":"2012-08-17","o":6.27,"h":6.43,"l":6.26,"c":6.43,"v":373408},{"d":"2012-08-20","o":6.39,"h":6.42,"l":6.29,"c":6.41,"v":515350},{"d":"2012-08-21","o":6.17,"h":6.51,"l":6.17,"c":6.36,"v":631401},{"d":"2012-08-22","o":6.33,"h":6.4,"l":6.26,"c":6.26,"v":334947},{"d":"2012-08-23","o":6.24,"h":6.27,"l":6.07,"c":6.17,"v":1209529},{"d":"2012-08-24","o":6.14,"h":6.3,"l":6.04,"c":6.29,"v":612156},{"d":"2012-08-27","o":6.3,"h":6.47,"l":6.18,"c":6.44,"v":652462},{"d":"2012-08-28","o":6.43,"h":6.58,"l":6.28,"c":6.57,"v":693173},{"d":"2012-08-29","o":6.57,"h":6.57,"l":6.44,"c":6.52,"v":435263},{"d":"2012-08-30","o":6.46,"h":6.57,"l":6.4,"c":6.55,"v":411504},{"d":"2012-08-31","o":6.62,"h":6.73,"l":6.56,"c":6.63,"v":766003},{"d":"2012-09-04","o":6.63,"h":6.77,"l":6.24,"c":6.68,"v":752565},{"d":"2012-09-05","o":6.72,"h":6.73,"l":6.44,"c":6.5,"v":1326339},{"d":"2012-09-06","o":6.57,"h":6.64,"l":6.54,"c":6.58,"v":921718},{"d":"2012-09-07","o":6.61,"h":6.61,"l":6.53,"c":6.56,"v":380575},{"d":"2012-09-10","o":6.59,"h":6.61,"l":6.53,"c":6.54,"v":296325},{"d":"2012-09-11","o":6.57,"h":6.62,"l":6.48,"c":6.53,"v":406280},{"d":"2012-09-12","o":6.56,"h":6.57,"l":6.43,"c":6.47,"v":275914},{"d":"2012-09-13","o":6.4,"h":6.57,"l":6.31,"c":6.47,"v":807693},{"d":"2012-09-14","o":6.54,"h":6.55,"l":6.36,"c":6.47,"v":1049238},{"d":"2012-09-17","o":6.43,"h":6.5,"l":6.39,"c":6.43,"v":397499},{"d":"2012-09-18","o":6.4,"h":6.49,"l":6.36,"c":6.48,"v":324713},{"d":"2012-09-19","o":6.48,"h":6.48,"l":6.29,"c":6.3,"v":497626},{"d":"2012-09-20","o":6.28,"h":6.32,"l":6.21,"c":6.25,"v":446038},{"d":"2012-09-21","o":6.34,"h":6.45,"l":6.12,"c":6.16,"v":1753546},{"d":"2012-09-24","o":6.12,"h":6.21,"l":6.08,"c":6.16,"v":743881},{"d":"2012-09-25","o":6.18,"h":6.21,"l":6.02,"c":6.03,"v":858982},{"d":"2012-09-26","o":6.06,"h":6.14,"l":5.99,"c":6.1,"v":417698},{"d":"2012-09-27","o":6.11,"h":6.17,"l":6.04,"c":6.07,"v":493465},{"d":"2012-09-28","o":6.04,"h":6.08,"l":5.94,"c":5.94,"v":423529},{"d":"2012-10-01","o":5.97,"h":6.06,"l":5.91,"c":5.97,"v":376520},{"d":"2012-10-02","o":5.98,"h":6.02,"l":5.88,"c":5.95,"v":446890},{"d":"2012-10-03","o":5.97,"h":5.98,"l":5.89,"c":5.92,"v":467667},{"d":"2012-10-04","o":5.93,"h":5.94,"l":5.88,"c":5.92,"v":481780},{"d":"2012-10-05","o":5.94,"h":6.19,"l":5.94,"c":6.04,"v":874036},{"d":"2012-10-08","o":6,"h":6.03,"l":5.93,"c":6.01,"v":194528},{"d":"2012-10-09","o":6,"h":6.01,"l":5.85,"c":5.89,"v":506981},{"d":"2012-10-10","o":5.88,"h":5.96,"l":5.77,"c":5.86,"v":589592},{"d":"2012-10-11","o":5.91,"h":5.92,"l":5.82,"c":5.84,"v":395922},{"d":"2012-10-12","o":5.84,"h":5.91,"l":5.75,"c":5.79,"v":780037},{"d":"2012-10-15","o":5.8,"h":5.9,"l":5.68,"c":5.88,"v":599759},{"d":"2012-10-16","o":5.91,"h":6.15,"l":5.88,"c":6.14,"v":603676},{"d":"2012-10-17","o":6.13,"h":6.3,"l":6.06,"c":6.29,"v":648540},{"d":"2012-10-18","o":6.29,"h":6.31,"l":6.16,"c":6.16,"v":422740},{"d":"2012-10-19","o":6.09,"h":6.17,"l":5.91,"c":6.01,"v":731696},{"d":"2012-10-22","o":5.98,"h":6.06,"l":5.95,"c":5.99,"v":344974},{"d":"2012-10-23","o":5.9,"h":6.09,"l":5.88,"c":6.07,"v":372856},{"d":"2012-10-24","o":6.12,"h":6.13,"l":6.03,"c":6.09,"v":407830},{"d":"2012-10-25","o":6.16,"h":6.21,"l":6.1,"c":6.18,"v":522781},{"d":"2012-10-26","o":6.17,"h":6.26,"l":6.09,"c":6.11,"v":277627},{"d":"2012-10-31","o":6.12,"h":6.23,"l":6.06,"c":6.15,"v":384373},{"d":"2012-11-01","o":6.17,"h":6.28,"l":6.04,"c":6.21,"v":655027},{"d":"2012-11-02","o":6.33,"h":6.43,"l":6.27,"c":6.41,"v":1069576},{"d":"2012-11-05","o":6.39,"h":6.53,"l":6.36,"c":6.51,"v":864753},{"d":"2012-11-06","o":6.52,"h":6.57,"l":6.46,"c":6.53,"v":503390},{"d":"2012-11-07","o":6.44,"h":6.5,"l":6.29,"c":6.35,"v":539464},{"d":"2012-11-08","o":6.32,"h":6.4,"l":6.19,"c":6.19,"v":541932},{"d":"2012-11-09","o":6.14,"h":6.24,"l":6.09,"c":6.1,"v":757063},{"d":"2012-11-12","o":6.14,"h":6.16,"l":6.09,"c":6.12,"v":381360},{"d":"2012-11-13","o":6.08,"h":6.16,"l":6.08,"c":6.11,"v":360770},{"d":"2012-11-14","o":6.15,"h":6.23,"l":6.06,"c":6.13,"v":548549},{"d":"2012-11-15","o":6.12,"h":6.15,"l":5.94,"c":6.07,"v":982142},{"d":"2012-11-16","o":6.08,"h":6.24,"l":6,"c":6.24,"v":978983},{"d":"2012-11-19","o":6.26,"h":6.31,"l":6.17,"c":6.31,"v":505307},{"d":"2012-11-20","o":6.27,"h":6.33,"l":6.23,"c":6.3,"v":381480},{"d":"2012-11-21","o":6.28,"h":6.36,"l":6.27,"c":6.36,"v":279598},{"d":"2012-11-23","o":6.37,"h":6.49,"l":6.35,"c":6.49,"v":221196},{"d":"2012-11-26","o":6.48,"h":6.52,"l":6.43,"c":6.51,"v":373199},{"d":"2012-11-27","o":6.6,"h":6.87,"l":6.6,"c":6.85,"v":1211519},{"d":"2012-11-28","o":6.79,"h":6.97,"l":6.64,"c":6.96,"v":671217},{"d":"2012-11-29","o":7.04,"h":7.12,"l":6.99,"c":7.08,"v":600017},{"d":"2012-11-30","o":7.09,"h":7.16,"l":6.95,"c":7.06,"v":778220},{"d":"2012-12-03","o":7.06,"h":7.12,"l":7.01,"c":7.06,"v":528126},{"d":"2012-12-04","o":7.08,"h":7.08,"l":6.9,"c":7.03,"v":368109},{"d":"2012-12-05","o":7.06,"h":7.06,"l":6.91,"c":7,"v":289704},{"d":"2012-12-06","o":6.98,"h":7.04,"l":6.93,"c":7,"v":650308},{"d":"2012-12-07","o":7.05,"h":7.07,"l":6.97,"c":7.03,"v":375456},{"d":"2012-12-10","o":7.06,"h":7.16,"l":7.03,"c":7.14,"v":652717},{"d":"2012-12-11","o":7.16,"h":7.21,"l":7.11,"c":7.18,"v":486984},{"d":"2012-12-12","o":7.18,"h":7.22,"l":7,"c":7,"v":997747},{"d":"2012-12-13","o":6.98,"h":7.21,"l":6.93,"c":7,"v":308986},{"d":"2012-12-14","o":6.87,"h":6.88,"l":6.47,"c":6.88,"v":1122900},{"d":"2012-12-17","o":6.9,"h":7.08,"l":6.89,"c":7.06,"v":617169},{"d":"2012-12-18","o":7.05,"h":7.06,"l":6.96,"c":7,"v":586331},{"d":"2012-12-19","o":7,"h":7.13,"l":7,"c":7.06,"v":658891},{"d":"2012-12-20","o":7.04,"h":7.18,"l":7.01,"c":7.17,"v":599351},{"d":"2012-12-21","o":7.08,"h":7.19,"l":6.96,"c":7.15,"v":2044798},{"d":"2012-12-24","o":7.14,"h":7.14,"l":7.01,"c":7.12,"v":201911},{"d":"2012-12-26","o":7.12,"h":7.16,"l":7.01,"c":7.04,"v":268319},{"d":"2012-12-27","o":7.06,"h":7.09,"l":6.97,"c":7.06,"v":277906},{"d":"2012-12-28","o":7.01,"h":7.04,"l":6.93,"c":6.96,"v":254057},{"d":"2012-12-31","o":6.91,"h":7.14,"l":6.8,"c":7.14,"v":539915},{"d":"2013-01-02","o":7.23,"h":7.54,"l":7.14,"c":7.46,"v":1084987},{"d":"2013-01-03","o":7.47,"h":7.6,"l":7.43,"c":7.45,"v":537677},{"d":"2013-01-04","o":7.49,"h":7.49,"l":7.34,"c":7.36,"v":438001},{"d":"2013-01-07","o":7.3,"h":7.41,"l":7.29,"c":7.39,"v":324068},{"d":"2013-01-08","o":7.36,"h":7.43,"l":7.28,"c":7.3,"v":352912},{"d":"2013-01-09","o":7.34,"h":7.42,"l":7.23,"c":7.27,"v":309214},{"d":"2013-01-10","o":7.32,"h":7.42,"l":7.22,"c":7.27,"v":220015},{"d":"2013-01-11","o":7.29,"h":7.35,"l":7.18,"c":7.28,"v":345469},{"d":"2013-01-14","o":7.24,"h":7.33,"l":7.21,"c":7.31,"v":282076},{"d":"2013-01-15","o":7.25,"h":7.29,"l":7.15,"c":7.22,"v":339779},{"d":"2013-01-16","o":7.21,"h":7.33,"l":7.16,"c":7.28,"v":579175},{"d":"2013-01-17","o":7.29,"h":7.5,"l":7.29,"c":7.43,"v":795497},{"d":"2013-01-18","o":7.41,"h":7.53,"l":7.36,"c":7.48,"v":426569},{"d":"2013-01-22","o":7.46,"h":7.56,"l":7.41,"c":7.56,"v":357138},{"d":"2013-01-23","o":7.57,"h":7.67,"l":7.56,"c":7.67,"v":614217},{"d":"2013-01-24","o":7.66,"h":7.81,"l":7.59,"c":7.69,"v":485552},{"d":"2013-01-25","o":7.75,"h":7.82,"l":7.67,"c":7.72,"v":396493},{"d":"2013-01-28","o":7.74,"h":7.79,"l":7.66,"c":7.7,"v":517993},{"d":"2013-01-29","o":7.71,"h":7.86,"l":7.63,"c":7.86,"v":852358},{"d":"2013-01-30","o":7.82,"h":7.87,"l":7.71,"c":7.74,"v":419760},{"d":"2013-01-31","o":7.7,"h":7.73,"l":7.6,"c":7.62,"v":541117},{"d":"2013-02-01","o":7.6,"h":7.73,"l":7.56,"c":7.63,"v":843262},{"d":"2013-02-04","o":7.56,"h":7.73,"l":7.53,"c":7.56,"v":510530},{"d":"2013-02-05","o":7.62,"h":7.71,"l":7.55,"c":7.66,"v":293227},{"d":"2013-02-06","o":7.6,"h":7.75,"l":7.6,"c":7.75,"v":296721},{"d":"2013-02-07","o":7.72,"h":7.74,"l":7.55,"c":7.62,"v":479274},{"d":"2013-02-08","o":7.2,"h":7.44,"l":6.88,"c":6.99,"v":1676198},{"d":"2013-02-11","o":7.05,"h":7.14,"l":6.93,"c":7.14,"v":1068472},{"d":"2013-02-12","o":7.16,"h":7.49,"l":7.13,"c":7.45,"v":1006547},{"d":"2013-02-13","o":7.46,"h":7.56,"l":7.43,"c":7.56,"v":630931},{"d":"2013-02-14","o":7.51,"h":7.59,"l":7.48,"c":7.53,"v":663836},{"d":"2013-02-15","o":7.58,"h":7.58,"l":7.42,"c":7.51,"v":603911},{"d":"2013-02-19","o":7.5,"h":7.6,"l":7.44,"c":7.52,"v":1232519},{"d":"2013-02-20","o":7.51,"h":7.59,"l":7.4,"c":7.41,"v":518286},{"d":"2013-02-21","o":7.44,"h":7.74,"l":7.3,"c":7.61,"v":1224772},{"d":"2013-02-22","o":7.72,"h":7.73,"l":7.61,"c":7.68,"v":576504},{"d":"2013-02-25","o":7.63,"h":7.75,"l":7.46,"c":7.52,"v":1724096},{"d":"2013-02-26","o":7.57,"h":7.59,"l":7.43,"c":7.49,"v":500212},{"d":"2013-02-27","o":7.48,"h":7.66,"l":7.48,"c":7.65,"v":431997},{"d":"2013-02-28","o":7.63,"h":7.76,"l":7.61,"c":7.75,"v":481510},{"d":"2013-03-01","o":7.64,"h":7.79,"l":7.55,"c":7.73,"v":1617134},{"d":"2013-03-04","o":7.69,"h":7.72,"l":7.57,"c":7.63,"v":633419},{"d":"2013-03-05","o":7.68,"h":7.82,"l":7.68,"c":7.75,"v":406122},{"d":"2013-03-06","o":7.74,"h":7.78,"l":7.66,"c":7.71,"v":303584},{"d":"2013-03-07","o":7.71,"h":7.76,"l":7.66,"c":7.74,"v":376013},{"d":"2013-03-08","o":7.77,"h":7.77,"l":7.63,"c":7.68,"v":633048},{"d":"2013-03-11","o":7.63,"h":7.76,"l":7.61,"c":7.73,"v":680666},{"d":"2013-03-12","o":7.69,"h":7.91,"l":7.69,"c":7.89,"v":1187394},{"d":"2013-03-13","o":7.87,"h":7.97,"l":7.87,"c":7.91,"v":709959},{"d":"2013-03-14","o":7.91,"h":8.08,"l":7.89,"c":8.06,"v":737571},{"d":"2013-03-15","o":8.08,"h":8.16,"l":7.91,"c":7.95,"v":2041659},{"d":"2013-03-18","o":7.84,"h":7.93,"l":7.71,"c":7.83,"v":612996},{"d":"2013-03-19","o":7.84,"h":7.89,"l":7.78,"c":7.84,"v":864124},{"d":"2013-03-20","o":7.88,"h":7.96,"l":7.85,"c":7.91,"v":350292},{"d":"2013-03-21","o":7.84,"h":8.21,"l":7.84,"c":7.95,"v":1685529},{"d":"2013-03-22","o":7.99,"h":7.99,"l":7.86,"c":7.89,"v":563826},{"d":"2013-03-25","o":7.96,"h":8.12,"l":7.96,"c":8.07,"v":780921},{"d":"2013-03-26","o":8.08,"h":8.14,"l":8.04,"c":8.14,"v":272261},{"d":"2013-03-27","o":8.08,"h":8.16,"l":8.01,"c":8.15,"v":435691},{"d":"2013-03-28","o":8.15,"h":8.16,"l":8.12,"c":8.14,"v":373339},{"d":"2013-04-01","o":8.14,"h":8.22,"l":7.96,"c":7.99,"v":718521},{"d":"2013-04-02","o":8.05,"h":8.05,"l":7.94,"c":7.98,"v":729396},{"d":"2013-04-03","o":8.01,"h":8.01,"l":7.86,"c":7.89,"v":735049},{"d":"2013-04-04","o":7.91,"h":8.07,"l":7.87,"c":8.05,"v":682100},{"d":"2013-04-05","o":7.92,"h":8.04,"l":7.91,"c":8.02,"v":423921},{"d":"2013-04-08","o":8.07,"h":8.32,"l":8.03,"c":8.31,"v":716651},{"d":"2013-04-09","o":8.31,"h":8.45,"l":8.23,"c":8.4,"v":835506},{"d":"2013-04-10","o":8.4,"h":8.64,"l":8.32,"c":8.62,"v":886133},{"d":"2013-04-11","o":8.57,"h":8.67,"l":8.47,"c":8.52,"v":621098},{"d":"2013-04-12","o":8.46,"h":8.6,"l":8.42,"c":8.53,"v":635857},{"d":"2013-04-15","o":8.51,"h":8.51,"l":8.27,"c":8.29,"v":590167},{"d":"2013-04-16","o":8.34,"h":8.47,"l":8.25,"c":8.47,"v":435355},{"d":"2013-04-17","o":8.43,"h":8.46,"l":8.23,"c":8.27,"v":760743},{"d":"2013-04-18","o":8.33,"h":8.33,"l":8.17,"c":8.24,"v":818666},{"d":"2013-04-19","o":7.94,"h":8.25,"l":7.94,"c":8.24,"v":879254},{"d":"2013-04-22","o":8.25,"h":8.33,"l":8.08,"c":8.31,"v":564662},{"d":"2013-04-23","o":8.68,"h":8.69,"l":8.38,"c":8.55,"v":541453},{"d":"2013-04-24","o":8.55,"h":8.6,"l":8.47,"c":8.59,"v":635588},{"d":"2013-04-25","o":8.51,"h":8.51,"l":8.11,"c":8.16,"v":891605},{"d":"2013-04-26","o":8.62,"h":8.68,"l":8.3,"c":8.47,"v":1905155},{"d":"2013-04-29","o":8.53,"h":8.76,"l":8.53,"c":8.76,"v":1026195},{"d":"2013-04-30","o":8.77,"h":8.85,"l":8.71,"c":8.85,"v":743729},{"d":"2013-05-01","o":8.84,"h":8.93,"l":8.52,"c":8.54,"v":1102662},{"d":"2013-05-02","o":8.55,"h":8.76,"l":8.54,"c":8.75,"v":659889},{"d":"2013-05-03","o":8.79,"h":8.94,"l":8.67,"c":8.88,"v":1147661},{"d":"2013-05-06","o":8.9,"h":8.99,"l":8.84,"c":8.89,"v":616451},{"d":"2013-05-07","o":8.88,"h":8.96,"l":8.81,"c":8.84,"v":629614},{"d":"2013-05-08","o":8.84,"h":8.96,"l":8.82,"c":8.96,"v":716092},{"d":"2013-05-09","o":8.94,"h":9.01,"l":8.9,"c":8.95,"v":942210},{"d":"2013-05-10","o":8.97,"h":9.01,"l":8.95,"c":8.96,"v":736675},{"d":"2013-05-13","o":8.96,"h":8.96,"l":8.73,"c":8.79,"v":1051062},{"d":"2013-05-14","o":8.78,"h":8.97,"l":8.61,"c":8.88,"v":2054418},{"d":"2013-05-15","o":8.86,"h":9.05,"l":8.84,"c":8.98,"v":1325606},{"d":"2013-05-16","o":8.91,"h":9.01,"l":8.88,"c":8.92,"v":1058648},{"d":"2013-05-17","o":8.95,"h":8.98,"l":8.8,"c":8.88,"v":1151132},{"d":"2013-05-20","o":8.88,"h":9.01,"l":8.83,"c":8.87,"v":821243},{"d":"2013-05-21","o":8.53,"h":8.71,"l":8.52,"c":8.63,"v":819348},{"d":"2013-05-22","o":8.62,"h":8.76,"l":8.4,"c":8.47,"v":860674},{"d":"2013-05-23","o":8.42,"h":8.85,"l":8.32,"c":8.71,"v":1235159},{"d":"2013-05-24","o":8.68,"h":9.12,"l":8.53,"c":9.09,"v":1670238},{"d":"2013-05-28","o":9.12,"h":9.12,"l":8.85,"c":8.93,"v":1049508},{"d":"2013-05-29","o":8.88,"h":9.03,"l":8.88,"c":8.99,"v":726298},{"d":"2013-05-30","o":9.04,"h":9.18,"l":8.93,"c":9.1,"v":732569},{"d":"2013-05-31","o":9.03,"h":9.09,"l":8.96,"c":9.01,"v":633211},{"d":"2013-06-03","o":8.95,"h":9.15,"l":8.92,"c":9.09,"v":1401730},{"d":"2013-06-04","o":9.13,"h":9.26,"l":9.07,"c":9.09,"v":1018860},{"d":"2013-06-05","o":9.06,"h":9.08,"l":8.95,"c":8.98,"v":423555},{"d":"2013-06-06","o":8.98,"h":9.08,"l":8.75,"c":8.86,"v":728981},{"d":"2013-06-07","o":8.94,"h":9.13,"l":8.85,"c":9.09,"v":543003},{"d":"2013-06-10","o":9.1,"h":9.21,"l":9.05,"c":9.2,"v":378929},{"d":"2013-06-11","o":9.08,"h":9.12,"l":8.97,"c":9.02,"v":525826},{"d":"2013-06-12","o":9.11,"h":9.14,"l":8.88,"c":8.92,"v":354909},{"d":"2013-06-13","o":8.9,"h":9.07,"l":8.78,"c":9.05,"v":485101},{"d":"2013-06-14","o":9.05,"h":9.1,"l":8.92,"c":9.03,"v":560070},{"d":"2013-06-17","o":9.11,"h":9.19,"l":8.96,"c":9.07,"v":468351},{"d":"2013-06-18","o":9.08,"h":9.21,"l":8.98,"c":9.21,"v":517590},{"d":"2013-06-19","o":9.19,"h":9.25,"l":9.12,"c":9.12,"v":399397},{"d":"2013-06-20","o":8.99,"h":9.07,"l":8.94,"c":9.01,"v":434968},{"d":"2013-06-21","o":9.04,"h":9.04,"l":8.84,"c":9.02,"v":1044158},{"d":"2013-06-24","o":8.96,"h":9.04,"l":8.86,"c":8.95,"v":532721},{"d":"2013-06-25","o":9.01,"h":9.04,"l":8.89,"c":9.01,"v":552091},{"d":"2013-06-26","o":9.05,"h":9.17,"l":8.96,"c":8.96,"v":379969},{"d":"2013-06-27","o":9.03,"h":9.1,"l":8.94,"c":9.07,"v":423810},{"d":"2013-06-28","o":9.03,"h":9.08,"l":8.98,"c":9.03,"v":668937},{"d":"2013-07-01","o":9.03,"h":9.13,"l":9.01,"c":9.11,"v":568639},{"d":"2013-07-02","o":9.08,"h":9.32,"l":9.01,"c":9.19,"v":1405428},{"d":"2013-07-03","o":9.18,"h":9.25,"l":9.16,"c":9.21,"v":200023},{"d":"2013-07-05","o":9.34,"h":9.34,"l":9.09,"c":9.31,"v":701079},{"d":"2013-07-08","o":9.31,"h":9.49,"l":9.26,"c":9.39,"v":1510799},{"d":"2013-07-09","o":9.46,"h":9.48,"l":9.37,"c":9.46,"v":530484},{"d":"2013-07-10","o":9.44,"h":9.59,"l":9.41,"c":9.59,"v":363831},{"d":"2013-07-11","o":9.7,"h":9.74,"l":9.63,"c":9.66,"v":525284},{"d":"2013-07-12","o":9.68,"h":9.72,"l":9.59,"c":9.7,"v":478715},{"d":"2013-07-15","o":9.71,"h":9.73,"l":9.65,"c":9.71,"v":631473},{"d":"2013-07-16","o":9.71,"h":9.77,"l":9.63,"c":9.75,"v":556342},{"d":"2013-07-17","o":9.77,"h":9.81,"l":9.55,"c":9.58,"v":701491},{"d":"2013-07-18","o":9.56,"h":9.64,"l":9.4,"c":9.49,"v":348965},{"d":"2013-07-19","o":9.44,"h":9.51,"l":9.27,"c":9.32,"v":687791},{"d":"2013-07-22","o":9.27,"h":9.29,"l":9.17,"c":9.22,"v":486137},{"d":"2013-07-23","o":9.23,"h":9.26,"l":9.04,"c":9.07,"v":627728},{"d":"2013-07-24","o":9.09,"h":9.13,"l":8.97,"c":9.07,"v":541209},{"d":"2013-07-25","o":9.03,"h":9.13,"l":8.96,"c":9.04,"v":676979},{"d":"2013-07-26","o":8.95,"h":8.99,"l":8.8,"c":8.86,"v":591482},{"d":"2013-07-29","o":8.88,"h":8.89,"l":8.72,"c":8.82,"v":553951},{"d":"2013-07-30","o":8.88,"h":8.91,"l":8.77,"c":8.87,"v":599851},{"d":"2013-07-31","o":8.86,"h":9.11,"l":8.7,"c":8.71,"v":1004018},{"d":"2013-08-01","o":8.71,"h":8.71,"l":8.54,"c":8.67,"v":1286093},{"d":"2013-08-02","o":8.62,"h":8.73,"l":8.52,"c":8.67,"v":1012723},{"d":"2013-08-05","o":8.64,"h":8.66,"l":8.5,"c":8.57,"v":757187},{"d":"2013-08-06","o":8.54,"h":8.62,"l":8.45,"c":8.51,"v":788807},{"d":"2013-08-07","o":8.5,"h":8.5,"l":8.3,"c":8.31,"v":2045332},{"d":"2013-08-08","o":8.33,"h":8.42,"l":8.12,"c":8.2,"v":1118803},{"d":"2013-08-09","o":8.16,"h":8.24,"l":8.09,"c":8.23,"v":1196285},{"d":"2013-08-12","o":8.21,"h":8.35,"l":8.16,"c":8.35,"v":997687},{"d":"2013-08-13","o":8.35,"h":8.35,"l":8.26,"c":8.29,"v":886612},{"d":"2013-08-14","o":8.42,"h":8.63,"l":8.35,"c":8.49,"v":1288960},{"d":"2013-08-15","o":8.39,"h":8.43,"l":8.29,"c":8.29,"v":616469},{"d":"2013-08-16","o":8.26,"h":8.43,"l":8.26,"c":8.31,"v":696379},{"d":"2013-08-19","o":8.31,"h":8.34,"l":8.24,"c":8.24,"v":973173},{"d":"2013-08-20","o":8.22,"h":8.33,"l":8.22,"c":8.31,"v":671380},{"d":"2013-08-21","o":8.31,"h":8.35,"l":8.18,"c":8.19,"v":684175},{"d":"2013-08-22","o":8.19,"h":8.29,"l":8.19,"c":8.25,"v":349983},{"d":"2013-08-23","o":8.27,"h":8.27,"l":8.13,"c":8.14,"v":877315},{"d":"2013-08-26","o":8.22,"h":8.28,"l":8.13,"c":8.16,"v":1101358},{"d":"2013-08-27","o":8.05,"h":8.1,"l":7.9,"c":7.92,"v":816737},{"d":"2013-08-28","o":7.92,"h":8.06,"l":7.92,"c":7.98,"v":857980},{"d":"2013-08-29","o":7.99,"h":8.11,"l":7.99,"c":8.06,"v":622705},{"d":"2013-08-30","o":8.09,"h":8.19,"l":7.94,"c":7.96,"v":922630},{"d":"2013-09-03","o":8.05,"h":8.19,"l":7.95,"c":8.02,"v":1107579},{"d":"2013-09-04","o":8.01,"h":8.15,"l":8.01,"c":8.04,"v":1142258},{"d":"2013-09-05","o":8.05,"h":8.42,"l":8.05,"c":8.41,"v":1095589},{"d":"2013-09-06","o":8.45,"h":8.45,"l":8.29,"c":8.31,"v":960522},{"d":"2013-09-09","o":8.31,"h":8.46,"l":8.31,"c":8.42,"v":748724},{"d":"2013-09-10","o":8.48,"h":8.67,"l":8.43,"c":8.59,"v":1192711},{"d":"2013-09-11","o":8.55,"h":8.62,"l":8.54,"c":8.6,"v":1068737},{"d":"2013-09-12","o":8.6,"h":8.63,"l":8.51,"c":8.55,"v":655296},{"d":"2013-09-13","o":8.58,"h":8.6,"l":8.54,"c":8.58,"v":1032397},{"d":"2013-09-16","o":8.66,"h":8.68,"l":8.47,"c":8.54,"v":806304},{"d":"2013-09-17","o":8.52,"h":8.59,"l":8.47,"c":8.55,"v":1031685},{"d":"2013-09-18","o":8.58,"h":8.61,"l":8.42,"c":8.54,"v":772292},{"d":"2013-09-19","o":8.55,"h":8.55,"l":8.45,"c":8.49,"v":746822},{"d":"2013-09-20","o":8.5,"h":8.6,"l":8.48,"c":8.55,"v":2776170},{"d":"2013-09-23","o":8.52,"h":8.56,"l":8.43,"c":8.5,"v":994855},{"d":"2013-09-24","o":8.52,"h":8.7,"l":8.42,"c":8.62,"v":899988},{"d":"2013-09-25","o":8.6,"h":8.63,"l":8.48,"c":8.49,"v":695496},{"d":"2013-09-26","o":8.49,"h":8.58,"l":8.36,"c":8.42,"v":714427},{"d":"2013-09-27","o":8.38,"h":8.43,"l":8.32,"c":8.38,"v":610551},{"d":"2013-09-30","o":8.32,"h":8.43,"l":8.25,"c":8.4,"v":832843},{"d":"2013-10-01","o":8.42,"h":8.5,"l":8.34,"c":8.39,"v":711527},{"d":"2013-10-02","o":8.32,"h":8.4,"l":8.29,"c":8.32,"v":764013},{"d":"2013-10-03","o":8.33,"h":8.41,"l":8.18,"c":8.19,"v":783913},{"d":"2013-10-04","o":8.18,"h":8.32,"l":8.15,"c":8.25,"v":763560},{"d":"2013-10-07","o":8.2,"h":8.25,"l":8.14,"c":8.16,"v":684898},{"d":"2013-10-08","o":8.19,"h":8.26,"l":7.92,"c":7.99,"v":1196442},{"d":"2013-10-09","o":8.01,"h":8.38,"l":7.99,"c":8.34,"v":1299042},{"d":"2013-10-10","o":8.45,"h":8.71,"l":8.34,"c":8.71,"v":1427474},{"d":"2013-10-11","o":8.68,"h":8.75,"l":8.62,"c":8.65,"v":760361},{"d":"2013-10-14","o":8.58,"h":8.93,"l":8.57,"c":8.87,"v":1019881},{"d":"2013-10-15","o":8.88,"h":8.97,"l":8.72,"c":8.77,"v":765678},{"d":"2013-10-16","o":8.81,"h":8.88,"l":8.64,"c":8.68,"v":526871},{"d":"2013-10-17","o":8.62,"h":8.71,"l":8.55,"c":8.71,"v":614019},{"d":"2013-10-18","o":8.78,"h":8.78,"l":8.43,"c":8.52,"v":1796351},{"d":"2013-10-21","o":8.5,"h":8.55,"l":8.42,"c":8.46,"v":1144649},{"d":"2013-10-22","o":8.46,"h":8.54,"l":8.39,"c":8.4,"v":693343},{"d":"2013-10-23","o":8.34,"h":8.39,"l":8.22,"c":8.22,"v":859857},{"d":"2013-10-24","o":8.24,"h":8.29,"l":8.19,"c":8.2,"v":891052},{"d":"2013-10-25","o":8.23,"h":8.26,"l":8.06,"c":8.13,"v":667951},{"d":"2013-10-28","o":8.12,"h":8.26,"l":8.09,"c":8.14,"v":610106},{"d":"2013-10-29","o":8.15,"h":8.41,"l":8.15,"c":8.35,"v":875378},{"d":"2013-10-30","o":8.38,"h":8.43,"l":8.26,"c":8.29,"v":2360482},{"d":"2013-10-31","o":8.32,"h":8.47,"l":8.25,"c":8.26,"v":631434},{"d":"2013-11-01","o":8.24,"h":8.33,"l":8.09,"c":8.22,"v":1290544},{"d":"2013-11-04","o":8.27,"h":8.34,"l":8.17,"c":8.19,"v":806440},{"d":"2013-11-05","o":8.15,"h":8.24,"l":8.08,"c":8.18,"v":728951},{"d":"2013-11-06","o":7.92,"h":8.22,"l":7.92,"c":8.17,"v":1946523},{"d":"2013-11-07","o":8.14,"h":8.18,"l":7.86,"c":7.86,"v":2148907},{"d":"2013-11-08","o":7.85,"h":7.93,"l":7.83,"c":7.87,"v":1363644},{"d":"2013-11-11","o":7.84,"h":8.18,"l":7.79,"c":8.13,"v":1400518},{"d":"2013-11-12","o":8.1,"h":8.14,"l":7.84,"c":7.9,"v":1108166},{"d":"2013-11-13","o":7.86,"h":8.24,"l":7.84,"c":8.16,"v":1565065},{"d":"2013-11-14","o":8.13,"h":8.22,"l":8.05,"c":8.19,"v":898767},{"d":"2013-11-15","o":8.18,"h":8.25,"l":8.07,"c":8.23,"v":1303284},{"d":"2013-11-18","o":8.25,"h":8.48,"l":8.25,"c":8.37,"v":1351240},{"d":"2013-11-19","o":8.35,"h":8.39,"l":8.11,"c":8.18,"v":1040414},{"d":"2013-11-20","o":8.19,"h":8.24,"l":8.09,"c":8.1,"v":668686},{"d":"2013-11-21","o":8.12,"h":8.38,"l":8.1,"c":8.36,"v":965520},{"d":"2013-11-22","o":8.32,"h":8.4,"l":8.28,"c":8.31,"v":825276},{"d":"2013-11-25","o":8.31,"h":8.45,"l":8.28,"c":8.44,"v":786147},{"d":"2013-11-26","o":8.46,"h":8.59,"l":8.43,"c":8.54,"v":1002655},{"d":"2013-11-27","o":8.52,"h":8.75,"l":8.48,"c":8.74,"v":924620},{"d":"2013-11-29","o":8.78,"h":8.82,"l":8.67,"c":8.68,"v":338123},{"d":"2013-12-02","o":8.71,"h":8.78,"l":8.43,"c":8.46,"v":1012099},{"d":"2013-12-03","o":8.45,"h":8.58,"l":8.42,"c":8.45,"v":873511},{"d":"2013-12-04","o":8.42,"h":8.52,"l":8.24,"c":8.29,"v":763684},{"d":"2013-12-05","o":8.26,"h":8.35,"l":8.19,"c":8.2,"v":1003134},{"d":"2013-12-06","o":8.29,"h":8.29,"l":8.19,"c":8.23,"v":918252},{"d":"2013-12-09","o":8.25,"h":8.29,"l":8.17,"c":8.18,"v":669179},{"d":"2013-12-10","o":8.16,"h":8.23,"l":8.13,"c":8.19,"v":1177707},{"d":"2013-12-11","o":8.22,"h":8.35,"l":8.16,"c":8.33,"v":1408715},{"d":"2013-12-12","o":8.36,"h":8.43,"l":8.3,"c":8.36,"v":1073813},{"d":"2013-12-13","o":8.35,"h":8.45,"l":8.28,"c":8.41,"v":876670},{"d":"2013-12-16","o":8.44,"h":8.6,"l":8.37,"c":8.41,"v":772000},{"d":"2013-12-17","o":8.41,"h":8.47,"l":8.31,"c":8.46,"v":900745},{"d":"2013-12-18","o":8.45,"h":8.52,"l":8.4,"c":8.49,"v":743621},{"d":"2013-12-19","o":8.46,"h":8.62,"l":8.35,"c":8.55,"v":867374},{"d":"2013-12-20","o":8.55,"h":8.6,"l":8.49,"c":8.59,"v":1638013},{"d":"2013-12-23","o":8.51,"h":8.63,"l":8.34,"c":8.55,"v":1270262},{"d":"2013-12-24","o":8.53,"h":8.62,"l":8.47,"c":8.56,"v":199058},{"d":"2013-12-26","o":8.57,"h":8.65,"l":8.54,"c":8.62,"v":637792},{"d":"2013-12-27","o":8.66,"h":8.66,"l":8.52,"c":8.56,"v":663106},{"d":"2013-12-30","o":8.53,"h":8.59,"l":8.52,"c":8.55,"v":418550},{"d":"2013-12-31","o":8.58,"h":8.6,"l":8.5,"c":8.56,"v":525215},{"d":"2014-01-02","o":8.49,"h":8.59,"l":8.36,"c":8.57,"v":771608},{"d":"2014-01-03","o":8.52,"h":8.6,"l":8.45,"c":8.58,"v":858673},{"d":"2014-01-06","o":8.58,"h":8.58,"l":8.47,"c":8.58,"v":971399},{"d":"2014-01-07","o":8.58,"h":8.73,"l":8.51,"c":8.62,"v":1035034},{"d":"2014-01-08","o":8.63,"h":8.7,"l":8.5,"c":8.53,"v":405903},{"d":"2014-01-09","o":8.55,"h":8.65,"l":8.41,"c":8.46,"v":592274},{"d":"2014-01-10","o":8.48,"h":8.55,"l":8.32,"c":8.4,"v":760181},{"d":"2014-01-13","o":8.36,"h":8.37,"l":8.17,"c":8.22,"v":733875},{"d":"2014-01-14","o":8.28,"h":8.41,"l":8.23,"c":8.24,"v":817446},{"d":"2014-01-15","o":8.29,"h":8.53,"l":8.17,"c":8.49,"v":1490639},{"d":"2014-01-16","o":7.78,"h":8,"l":7.64,"c":7.78,"v":4140837},{"d":"2014-01-17","o":7.74,"h":7.85,"l":7.67,"c":7.82,"v":1059129},{"d":"2014-01-21","o":7.84,"h":7.9,"l":7.76,"c":7.78,"v":938253},{"d":"2014-01-22","o":7.92,"h":8.36,"l":7.89,"c":8.36,"v":1744116},{"d":"2014-01-23","o":8.31,"h":8.41,"l":8.25,"c":8.38,"v":841157},{"d":"2014-01-24","o":8.34,"h":8.35,"l":8.22,"c":8.23,"v":1099696},{"d":"2014-01-27","o":8.25,"h":8.33,"l":8.09,"c":8.13,"v":861100},{"d":"2014-01-28","o":8.15,"h":8.22,"l":8.07,"c":8.13,"v":865153},{"d":"2014-01-29","o":8.47,"h":8.75,"l":8.28,"c":8.51,"v":2105646},{"d":"2014-01-30","o":8.61,"h":8.65,"l":8.46,"c":8.57,"v":962657},{"d":"2014-01-31","o":8.42,"h":8.69,"l":8.41,"c":8.62,"v":1059975},{"d":"2014-02-03","o":8.57,"h":8.65,"l":8.33,"c":8.35,"v":1228390},{"d":"2014-02-04","o":8.39,"h":8.49,"l":8.28,"c":8.41,"v":995182},{"d":"2014-02-05","o":8.29,"h":8.57,"l":8.23,"c":8.28,"v":1313318},{"d":"2014-02-06","o":8.26,"h":8.4,"l":8.26,"c":8.27,"v":822434},{"d":"2014-02-07","o":8.31,"h":8.38,"l":8.23,"c":8.26,"v":731857},{"d":"2014-02-10","o":8.24,"h":8.32,"l":8.22,"c":8.26,"v":585536},{"d":"2014-02-11","o":8.22,"h":8.3,"l":8.19,"c":8.26,"v":1121709},{"d":"2014-02-12","o":8.25,"h":8.4,"l":8.25,"c":8.28,"v":516775},{"d":"2014-02-13","o":8.21,"h":8.47,"l":8.21,"c":8.44,"v":490255},{"d":"2014-02-14","o":8.44,"h":8.58,"l":8.3,"c":8.42,"v":560409},{"d":"2014-02-18","o":8.45,"h":8.47,"l":8.32,"c":8.35,"v":479461},{"d":"2014-02-19","o":8.36,"h":8.42,"l":8.24,"c":8.26,"v":436877},{"d":"2014-02-20","o":8.29,"h":8.39,"l":8.27,"c":8.38,"v":338535},{"d":"2014-02-21","o":8.44,"h":8.44,"l":8.28,"c":8.31,"v":593352},{"d":"2014-02-24","o":8.31,"h":8.52,"l":8.31,"c":8.48,"v":889659},{"d":"2014-02-25","o":8.48,"h":8.63,"l":8.46,"c":8.53,"v":850958},{"d":"2014-02-26","o":8.53,"h":8.82,"l":8.53,"c":8.75,"v":1134299},{"d":"2014-02-27","o":8.75,"h":9.68,"l":8.75,"c":9.66,"v":4443560},{"d":"2014-02-28","o":9.66,"h":9.67,"l":9.33,"c":9.43,"v":2179646},{"d":"2014-03-03","o":9.35,"h":9.48,"l":9.27,"c":9.44,"v":1734651},{"d":"2014-03-04","o":9.57,"h":9.73,"l":9.52,"c":9.54,"v":1911412},{"d":"2014-03-05","o":9.55,"h":9.8,"l":9.55,"c":9.64,"v":2355104},{"d":"2014-03-06","o":9.66,"h":9.78,"l":9.64,"c":9.69,"v":1593850},{"d":"2014-03-07","o":9.77,"h":9.81,"l":9.7,"c":9.76,"v":1399286},{"d":"2014-03-10","o":9.72,"h":9.95,"l":9.72,"c":9.95,"v":1049515},{"d":"2014-03-11","o":9.93,"h":10.18,"l":9.81,"c":9.88,"v":1377505},{"d":"2014-03-12","o":9.85,"h":10.02,"l":9.77,"c":10.02,"v":1165228},{"d":"2014-03-13","o":10.06,"h":10.17,"l":9.77,"c":9.83,"v":775360},{"d":"2014-03-14","o":9.82,"h":10,"l":9.82,"c":9.96,"v":583440},{"d":"2014-03-17","o":9.92,"h":10.08,"l":9.86,"c":10.07,"v":845328},{"d":"2014-03-18","o":10.1,"h":10.15,"l":10.05,"c":10.12,"v":1257152},{"d":"2014-03-19","o":10.14,"h":10.22,"l":10.07,"c":10.13,"v":908840},{"d":"2014-03-20","o":10.15,"h":10.21,"l":10.05,"c":10.21,"v":1163105},{"d":"2014-03-21","o":10.22,"h":10.29,"l":10.08,"c":10.1,"v":2312843},{"d":"2014-03-24","o":10.1,"h":10.21,"l":9.91,"c":10.1,"v":885249},{"d":"2014-03-25","o":10.16,"h":10.27,"l":10.04,"c":10.12,"v":544601},{"d":"2014-03-26","o":9.85,"h":10.15,"l":9.85,"c":9.9,"v":1299270},{"d":"2014-03-27","o":9.83,"h":10.1,"l":9.83,"c":10.05,"v":1329927},{"d":"2014-03-28","o":10.09,"h":10.23,"l":10.04,"c":10.11,"v":977419},{"d":"2014-03-31","o":10.18,"h":10.38,"l":10.18,"c":10.26,"v":1056143},{"d":"2014-04-01","o":10.3,"h":10.38,"l":10.17,"c":10.32,"v":805261},{"d":"2014-04-02","o":10.28,"h":10.35,"l":10.23,"c":10.33,"v":507377},{"d":"2014-04-03","o":10.33,"h":10.36,"l":10.18,"c":10.22,"v":498227},{"d":"2014-04-04","o":10.31,"h":10.36,"l":10.02,"c":10.03,"v":1206839},{"d":"2014-04-07","o":10,"h":10.08,"l":9.83,"c":9.92,"v":938350},{"d":"2014-04-08","o":9.96,"h":10.07,"l":9.9,"c":9.96,"v":816840},{"d":"2014-04-09","o":9.98,"h":10.06,"l":9.8,"c":10.04,"v":688000},{"d":"2014-04-10","o":10.04,"h":10.09,"l":9.65,"c":9.71,"v":1005973},{"d":"2014-04-11","o":9.62,"h":9.76,"l":9.46,"c":9.51,"v":978432},{"d":"2014-04-14","o":9.57,"h":9.64,"l":9.12,"c":9.44,"v":558152},{"d":"2014-04-15","o":9.46,"h":9.59,"l":9.29,"c":9.42,"v":1198420},{"d":"2014-04-16","o":9.46,"h":9.58,"l":9.34,"c":9.57,"v":565489},{"d":"2014-04-17","o":9.58,"h":9.73,"l":9.52,"c":9.64,"v":405170},{"d":"2014-04-21","o":9.64,"h":9.75,"l":9.61,"c":9.7,"v":379355},{"d":"2014-04-22","o":9.7,"h":9.97,"l":9.7,"c":9.9,"v":626498},{"d":"2014-04-23","o":9.94,"h":9.94,"l":9.82,"c":9.83,"v":461010},{"d":"2014-04-24","o":9.86,"h":9.94,"l":9.7,"c":9.85,"v":266672},{"d":"2014-04-25","o":9.73,"h":9.92,"l":9.51,"c":9.51,"v":656395},{"d":"2014-04-28","o":9.56,"h":9.67,"l":9.35,"c":9.52,"v":608478},{"d":"2014-04-29","o":9.52,"h":9.71,"l":9.47,"c":9.49,"v":539788},{"d":"2014-04-30","o":9.44,"h":9.56,"l":9.28,"c":9.52,"v":711308},{"d":"2014-05-01","o":9.5,"h":9.6,"l":9.32,"c":9.4,"v":605774},{"d":"2014-05-02","o":9.44,"h":9.49,"l":9.32,"c":9.35,"v":523193},{"d":"2014-05-05","o":9.3,"h":9.67,"l":9.28,"c":9.37,"v":363559},{"d":"2014-05-06","o":9.3,"h":9.44,"l":9.13,"c":9.23,"v":779814},{"d":"2014-05-07","o":9.21,"h":9.54,"l":8.85,"c":8.96,"v":2164958},{"d":"2014-05-08","o":8.91,"h":9.29,"l":8.88,"c":9.15,"v":1249190},{"d":"2014-05-09","o":9.1,"h":9.47,"l":9.05,"c":9.4,"v":1160493},{"d":"2014-05-12","o":9.41,"h":9.69,"l":9.41,"c":9.52,"v":1042703},{"d":"2014-05-13","o":9.62,"h":9.68,"l":9.44,"c":9.49,"v":1139626},{"d":"2014-05-14","o":9.48,"h":9.56,"l":9.29,"c":9.29,"v":850940},{"d":"2014-05-15","o":9.24,"h":9.36,"l":9.17,"c":9.27,"v":697311},{"d":"2014-05-16","o":9.31,"h":9.53,"l":9.3,"c":9.52,"v":619716},{"d":"2014-05-19","o":9.51,"h":9.71,"l":9.51,"c":9.61,"v":1251744},{"d":"2014-05-20","o":9.49,"h":9.55,"l":9.36,"c":9.43,"v":886410},{"d":"2014-05-21","o":9.5,"h":9.61,"l":9.44,"c":9.57,"v":788176},{"d":"2014-05-22","o":9.6,"h":9.69,"l":9.57,"c":9.61,"v":866798},{"d":"2014-05-23","o":9.59,"h":9.8,"l":9.58,"c":9.74,"v":800768},{"d":"2014-05-27","o":9.82,"h":9.99,"l":9.74,"c":9.97,"v":1031575},{"d":"2014-05-28","o":9.97,"h":10.1,"l":9.9,"c":9.9,"v":1022953},{"d":"2014-05-29","o":9.94,"h":10.06,"l":9.79,"c":9.89,"v":953220},{"d":"2014-05-30","o":9.91,"h":9.97,"l":9.71,"c":9.77,"v":2942555},{"d":"2014-06-02","o":9.56,"h":9.63,"l":9.33,"c":9.56,"v":824921},{"d":"2014-06-03","o":9.54,"h":9.62,"l":9.43,"c":9.57,"v":485858},{"d":"2014-06-04","o":9.55,"h":9.65,"l":9.47,"c":9.63,"v":588125},{"d":"2014-06-05","o":9.62,"h":9.8,"l":9.5,"c":9.77,"v":682658},{"d":"2014-06-06","o":9.78,"h":9.92,"l":9.67,"c":9.84,"v":1162745},{"d":"2014-06-09","o":9.8,"h":9.94,"l":9.76,"c":9.82,"v":606410},{"d":"2014-06-10","o":9.81,"h":9.85,"l":9.72,"c":9.8,"v":471327},{"d":"2014-06-11","o":9.78,"h":9.87,"l":9.72,"c":9.79,"v":1152746},{"d":"2014-06-12","o":9.77,"h":9.84,"l":9.61,"c":9.68,"v":1162727},{"d":"2014-06-13","o":9.76,"h":9.89,"l":9.68,"c":9.84,"v":648268},{"d":"2014-06-16","o":9.87,"h":9.97,"l":9.77,"c":9.85,"v":239329},{"d":"2014-06-17","o":9.83,"h":9.94,"l":9.81,"c":9.9,"v":594068},{"d":"2014-06-18","o":9.92,"h":9.96,"l":9.73,"c":9.82,"v":399171},{"d":"2014-06-19","o":9.87,"h":9.87,"l":9.67,"c":9.75,"v":348597},{"d":"2014-06-20","o":9.81,"h":9.81,"l":9.67,"c":9.76,"v":815751},{"d":"2014-06-23","o":9.75,"h":9.76,"l":9.64,"c":9.67,"v":765091},{"d":"2014-06-24","o":9.69,"h":9.74,"l":9.54,"c":9.55,"v":658205},{"d":"2014-06-25","o":9.51,"h":9.64,"l":9.45,"c":9.64,"v":424934},{"d":"2014-06-26","o":9.62,"h":9.64,"l":9.41,"c":9.51,"v":408927},{"d":"2014-06-27","o":9.43,"h":9.57,"l":9.38,"c":9.42,"v":2544433},{"d":"2014-06-30","o":9.41,"h":9.6,"l":9.41,"c":9.59,"v":498280},{"d":"2014-07-01","o":9.63,"h":9.79,"l":9.62,"c":9.68,"v":1080696},{"d":"2014-07-02","o":9.67,"h":9.77,"l":9.61,"c":9.68,"v":462956},{"d":"2014-07-03","o":9.73,"h":9.87,"l":9.61,"c":9.87,"v":279209},{"d":"2014-07-07","o":9.86,"h":9.88,"l":9.67,"c":9.71,"v":621738},{"d":"2014-07-08","o":9.68,"h":9.76,"l":9.58,"c":9.66,"v":710152},{"d":"2014-07-09","o":9.69,"h":9.73,"l":9.59,"c":9.63,"v":421197},{"d":"2014-07-10","o":9.46,"h":9.73,"l":9.42,"c":9.57,"v":706597},{"d":"2014-07-11","o":9.54,"h":9.63,"l":9.47,"c":9.48,"v":935326},{"d":"2014-07-14","o":9.57,"h":9.63,"l":9.47,"c":9.58,"v":374638},{"d":"2014-07-15","o":9.59,"h":9.62,"l":9.34,"c":9.45,"v":631666},{"d":"2014-07-16","o":9.53,"h":9.62,"l":9.28,"c":9.55,"v":1959670},{"d":"2014-07-17","o":9.47,"h":9.55,"l":9.43,"c":9.47,"v":798723},{"d":"2014-07-18","o":9.43,"h":9.75,"l":9.43,"c":9.68,"v":875139},{"d":"2014-07-21","o":9.82,"h":10.25,"l":9.82,"c":10.24,"v":2249692},{"d":"2014-07-22","o":10.27,"h":10.45,"l":10.23,"c":10.44,"v":1567453},{"d":"2014-07-23","o":10.49,"h":10.49,"l":10.18,"c":10.23,"v":962772},{"d":"2014-07-24","o":10.3,"h":10.42,"l":10.04,"c":10.05,"v":783756},{"d":"2014-07-25","o":9.94,"h":10.03,"l":9.81,"c":9.82,"v":532350},{"d":"2014-07-28","o":9.85,"h":10.03,"l":9.69,"c":10.02,"v":805738},{"d":"2014-07-29","o":10.01,"h":10.1,"l":9.91,"c":9.92,"v":565966},{"d":"2014-07-30","o":10,"h":10.1,"l":9.85,"c":10.08,"v":474650},{"d":"2014-07-31","o":10.64,"h":11.55,"l":10.64,"c":11.03,"v":6807683},{"d":"2014-08-01","o":10.98,"h":11.13,"l":10.74,"c":11.11,"v":1772803},{"d":"2014-08-04","o":11.19,"h":11.28,"l":10.99,"c":11.14,"v":1891223},{"d":"2014-08-05","o":11.34,"h":11.77,"l":11.34,"c":11.51,"v":2873865},{"d":"2014-08-06","o":11.43,"h":11.66,"l":11.31,"c":11.53,"v":1297796},{"d":"2014-08-07","o":11.6,"h":11.7,"l":11.46,"c":11.58,"v":1481372},{"d":"2014-08-08","o":11.61,"h":11.9,"l":11.54,"c":11.85,"v":1826920},{"d":"2014-08-11","o":11.84,"h":11.94,"l":11.75,"c":11.84,"v":1503600},{"d":"2014-08-12","o":11.83,"h":12.03,"l":11.72,"c":12,"v":1189289},{"d":"2014-08-13","o":12,"h":12.11,"l":11.96,"c":12.11,"v":910671},{"d":"2014-08-14","o":12.14,"h":12.5,"l":12.02,"c":12.45,"v":2848980},{"d":"2014-08-15","o":12.56,"h":12.59,"l":12.25,"c":12.47,"v":1595782},{"d":"2014-08-18","o":12.53,"h":12.68,"l":12.47,"c":12.63,"v":2139644},{"d":"2014-08-19","o":12.68,"h":12.81,"l":12.66,"c":12.79,"v":1436345},{"d":"2014-08-20","o":12.72,"h":12.87,"l":12.69,"c":12.75,"v":562194},{"d":"2014-08-21","o":12.69,"h":12.83,"l":12.66,"c":12.68,"v":1172332},{"d":"2014-08-22","o":12.65,"h":12.76,"l":12.55,"c":12.71,"v":2117159},{"d":"2014-08-25","o":12.82,"h":12.86,"l":12.63,"c":12.7,"v":1318617},{"d":"2014-08-26","o":12.73,"h":12.85,"l":12.7,"c":12.81,"v":713247},{"d":"2014-08-27","o":12.9,"h":12.94,"l":12.76,"c":12.77,"v":555960},{"d":"2014-08-28","o":12.67,"h":12.87,"l":12.64,"c":12.75,"v":803110},{"d":"2014-08-29","o":12.75,"h":12.95,"l":12.74,"c":12.84,"v":565537},{"d":"2014-09-02","o":12.9,"h":13.01,"l":12.76,"c":12.96,"v":1074801},{"d":"2014-09-03","o":13.03,"h":13.03,"l":12.82,"c":12.93,"v":1338998},{"d":"2014-09-04","o":12.99,"h":13.02,"l":12.88,"c":12.94,"v":1762760},{"d":"2014-09-05","o":12.95,"h":13.01,"l":12.82,"c":12.89,"v":584624},{"d":"2014-09-08","o":12.86,"h":13,"l":12.82,"c":12.87,"v":832026},{"d":"2014-09-09","o":12.88,"h":12.96,"l":12.64,"c":12.65,"v":837366},{"d":"2014-09-10","o":12.62,"h":12.81,"l":12.51,"c":12.59,"v":922879},{"d":"2014-09-11","o":12.56,"h":12.77,"l":12.49,"c":12.65,"v":1199304},{"d":"2014-09-12","o":12.64,"h":12.69,"l":12.46,"c":12.51,"v":686386},{"d":"2014-09-15","o":12.46,"h":12.61,"l":12.17,"c":12.21,"v":703481},{"d":"2014-09-16","o":12.21,"h":12.39,"l":12.08,"c":12.32,"v":1006114},{"d":"2014-09-17","o":12.21,"h":12.46,"l":12.2,"c":12.32,"v":629213},{"d":"2014-09-18","o":12.31,"h":12.38,"l":12.24,"c":12.29,"v":724046},{"d":"2014-09-19","o":12.16,"h":12.38,"l":11.97,"c":12.01,"v":1753915},{"d":"2014-09-22","o":12.07,"h":12.07,"l":11.82,"c":11.87,"v":742559},{"d":"2014-09-23","o":11.74,"h":12.06,"l":11.74,"c":11.75,"v":719235},{"d":"2014-09-24","o":11.74,"h":11.92,"l":11.68,"c":11.76,"v":527092},{"d":"2014-09-25","o":11.68,"h":11.81,"l":11.54,"c":11.72,"v":925071},{"d":"2014-09-26","o":11.84,"h":11.93,"l":11.79,"c":11.9,"v":778881},{"d":"2014-09-29","o":11.9,"h":11.93,"l":11.75,"c":11.89,"v":600378},{"d":"2014-09-30","o":11.9,"h":11.98,"l":11.54,"c":11.54,"v":1033899},{"d":"2014-10-01","o":11.45,"h":11.57,"l":11.29,"c":11.36,"v":882013},{"d":"2014-10-02","o":11.41,"h":11.56,"l":11.22,"c":11.44,"v":623751},{"d":"2014-10-03","o":11.56,"h":11.59,"l":11.4,"c":11.42,"v":422159},{"d":"2014-10-06","o":11.42,"h":11.47,"l":11.21,"c":11.21,"v":920765},{"d":"2014-10-07","o":11.12,"h":11.53,"l":11.1,"c":11.34,"v":1492951},{"d":"2014-10-08","o":11.34,"h":11.77,"l":11.24,"c":11.75,"v":1342183},{"d":"2014-10-09","o":11.75,"h":11.75,"l":11.19,"c":11.19,"v":981551},{"d":"2014-10-10","o":11.08,"h":11.29,"l":10.8,"c":11.13,"v":1606242},{"d":"2014-10-13","o":11.02,"h":11.45,"l":11.02,"c":11.09,"v":1081104},{"d":"2014-10-14","o":11.22,"h":11.49,"l":11.11,"c":11.25,"v":1322698},{"d":"2014-10-15","o":10.8,"h":11.46,"l":10.79,"c":11.4,"v":1146802},{"d":"2014-10-16","o":11.2,"h":11.47,"l":11.17,"c":11.34,"v":1141006},{"d":"2014-10-17","o":11.45,"h":11.49,"l":11.15,"c":11.18,"v":913851},{"d":"2014-10-20","o":11.29,"h":11.42,"l":11.04,"c":11.32,"v":603418},{"d":"2014-10-21","o":11.56,"h":11.58,"l":11.26,"c":11.53,"v":427025},{"d":"2014-10-22","o":11.63,"h":11.63,"l":11.29,"c":11.31,"v":477729},{"d":"2014-10-23","o":11.51,"h":11.63,"l":11.38,"c":11.54,"v":729186},{"d":"2014-10-24","o":11.41,"h":11.75,"l":11.41,"c":11.6,"v":510979},{"d":"2014-10-27","o":11.6,"h":11.6,"l":11.38,"c":11.39,"v":900713},{"d":"2014-10-28","o":11.52,"h":11.76,"l":11.42,"c":11.75,"v":785859},{"d":"2014-10-29","o":11.77,"h":11.9,"l":11.7,"c":11.85,"v":564738},{"d":"2014-10-30","o":11.9,"h":11.9,"l":11.52,"c":11.78,"v":835347},{"d":"2014-10-31","o":12.53,"h":13.39,"l":12.33,"c":13.2,"v":3279011},{"d":"2014-11-03","o":13.08,"h":13.16,"l":12.89,"c":12.95,"v":1758095},{"d":"2014-11-04","o":12.84,"h":13.1,"l":12.78,"c":13.05,"v":1339767},{"d":"2014-11-05","o":13.09,"h":13.35,"l":13.05,"c":13.3,"v":2075100},{"d":"2014-11-06","o":13.34,"h":13.68,"l":13.29,"c":13.64,"v":1631459},{"d":"2014-11-07","o":13.68,"h":13.72,"l":13.33,"c":13.7,"v":1177113},{"d":"2014-11-10","o":13.67,"h":13.83,"l":13.57,"c":13.76,"v":1379239},{"d":"2014-11-11","o":13.8,"h":13.94,"l":13.75,"c":13.87,"v":1040015},{"d":"2014-11-12","o":13.9,"h":13.93,"l":13.66,"c":13.77,"v":1007528},{"d":"2014-11-13","o":13.83,"h":13.98,"l":13.71,"c":13.81,"v":924401},{"d":"2014-11-14","o":13.84,"h":14.01,"l":13.8,"c":13.86,"v":783482},{"d":"2014-11-17","o":13.93,"h":14.01,"l":13.77,"c":13.89,"v":980167},{"d":"2014-11-18","o":14,"h":14.3,"l":13.94,"c":14.19,"v":1331983},{"d":"2014-11-19","o":14.19,"h":14.33,"l":14.03,"c":14.19,"v":1110123},{"d":"2014-11-20","o":14.17,"h":14.53,"l":14.16,"c":14.49,"v":1119213},{"d":"2014-11-21","o":14.62,"h":14.76,"l":14.46,"c":14.52,"v":1021603},{"d":"2014-11-24","o":14.55,"h":14.75,"l":14.46,"c":14.71,"v":1026356},{"d":"2014-11-25","o":14.79,"h":15.02,"l":14.74,"c":14.91,"v":1724225},{"d":"2014-11-26","o":14.93,"h":15.08,"l":14.91,"c":15.02,"v":920214},{"d":"2014-11-28","o":15.04,"h":15.17,"l":14.79,"c":14.84,"v":903541},{"d":"2014-12-01","o":14.97,"h":15.26,"l":14.82,"c":14.94,"v":1407280},{"d":"2014-12-02","o":14.89,"h":15.21,"l":14.87,"c":15.02,"v":2426007},{"d":"2014-12-03","o":15.08,"h":15.25,"l":14.98,"c":15.07,"v":2033788},{"d":"2014-12-04","o":15.2,"h":15.31,"l":15.05,"c":15.16,"v":1934879},{"d":"2014-12-05","o":15.15,"h":15.25,"l":14.84,"c":15.14,"v":1679981},{"d":"2014-12-08","o":15.12,"h":15.37,"l":15.1,"c":15.31,"v":1324052},{"d":"2014-12-09","o":15.18,"h":15.62,"l":15.09,"c":15.61,"v":2315533},{"d":"2014-12-10","o":15.68,"h":16,"l":15.51,"c":15.61,"v":1734651},{"d":"2014-12-11","o":15.77,"h":15.88,"l":15.47,"c":15.52,"v":1405097},{"d":"2014-12-12","o":15.3,"h":15.61,"l":15.15,"c":15.15,"v":1842430},{"d":"2014-12-15","o":15.36,"h":15.52,"l":14.95,"c":15.06,"v":1770008},{"d":"2014-12-16","o":14.95,"h":15.22,"l":14.89,"c":15.03,"v":1087200},{"d":"2014-12-17","o":15.05,"h":15.12,"l":14.76,"c":15.12,"v":1136648},{"d":"2014-12-18","o":15.58,"h":15.59,"l":14.99,"c":15.2,"v":1124754},{"d":"2014-12-19","o":15.24,"h":15.28,"l":14.81,"c":15.03,"v":2663092},{"d":"2014-12-22","o":15.13,"h":15.13,"l":14.8,"c":15.09,"v":2755421},{"d":"2014-12-23","o":15.19,"h":15.52,"l":15.19,"c":15.45,"v":1373627},{"d":"2014-12-24","o":15.55,"h":15.91,"l":15.49,"c":15.81,"v":534862},{"d":"2014-12-26","o":15.94,"h":16.06,"l":15.88,"c":16,"v":720695},{"d":"2014-12-29","o":15.98,"h":16.02,"l":15.85,"c":15.89,"v":874077},{"d":"2014-12-30","o":15.92,"h":16,"l":15.75,"c":15.76,"v":462044},{"d":"2014-12-31","o":15.74,"h":15.91,"l":15.51,"c":15.53,"v":627998},{"d":"2015-01-02","o":15.75,"h":15.77,"l":15.24,"c":15.4,"v":973131},{"d":"2015-01-05","o":15.28,"h":15.29,"l":14.96,"c":14.98,"v":914888},{"d":"2015-01-06","o":14.96,"h":15.01,"l":14.28,"c":14.37,"v":1695031},{"d":"2015-01-07","o":14.42,"h":14.54,"l":14.24,"c":14.33,"v":1264968},{"d":"2015-01-08","o":14.54,"h":14.8,"l":14.48,"c":14.75,"v":1498094},{"d":"2015-01-09","o":14.85,"h":14.88,"l":14.49,"c":14.63,"v":1116235},{"d":"2015-01-12","o":14.64,"h":14.67,"l":14.5,"c":14.57,"v":943868},{"d":"2015-01-13","o":14.67,"h":15.09,"l":14.5,"c":14.66,"v":855587},{"d":"2015-01-14","o":14.51,"h":14.89,"l":14.51,"c":14.68,"v":931538},{"d":"2015-01-15","o":14.85,"h":14.86,"l":14.51,"c":14.57,"v":705100},{"d":"2015-01-16","o":14.66,"h":16.2,"l":14.59,"c":16.16,"v":2975277},{"d":"2015-01-20","o":16.23,"h":16.44,"l":15.8,"c":16.18,"v":1484750},{"d":"2015-01-21","o":16.15,"h":16.27,"l":15.8,"c":15.97,"v":1126718},{"d":"2015-01-22","o":15.98,"h":16.32,"l":15.74,"c":16.3,"v":1233307},{"d":"2015-01-23","o":16.3,"h":16.33,"l":16.01,"c":16.18,"v":936484},{"d":"2015-01-26","o":16.18,"h":16.33,"l":16,"c":16.28,"v":1016399},{"d":"2015-01-27","o":16.2,"h":16.33,"l":16.04,"c":16.21,"v":1143712},{"d":"2015-01-28","o":16.23,"h":16.46,"l":16.08,"c":16.15,"v":1198807},{"d":"2015-01-29","o":16.12,"h":16.77,"l":16.12,"c":16.65,"v":1608390},{"d":"2015-01-30","o":16.51,"h":16.8,"l":16.04,"c":16.1,"v":965191},{"d":"2015-02-02","o":16.11,"h":16.27,"l":15.69,"c":16.22,"v":821062},{"d":"2015-02-03","o":16.36,"h":16.7,"l":16.29,"c":16.68,"v":1165530},{"d":"2015-02-04","o":16.6,"h":16.89,"l":16.57,"c":16.8,"v":1034700},{"d":"2015-02-05","o":16.91,"h":17.12,"l":16.74,"c":17.02,"v":926524},{"d":"2015-02-06","o":17.08,"h":17.11,"l":16.82,"c":16.91,"v":838004},{"d":"2015-02-09","o":16.84,"h":16.99,"l":16.55,"c":16.72,"v":918105},{"d":"2015-02-10","o":16.79,"h":17.26,"l":16.78,"c":17.23,"v":1524195},{"d":"2015-02-11","o":17.89,"h":18.52,"l":17.37,"c":18.19,"v":2635935},{"d":"2015-02-12","o":18.21,"h":18.35,"l":16.84,"c":17.07,"v":2949470},{"d":"2015-02-13","o":17.07,"h":17.2,"l":16.8,"c":17.05,"v":1271377},{"d":"2015-02-17","o":17.04,"h":17.38,"l":16.92,"c":17.33,"v":1505956},{"d":"2015-02-18","o":17.25,"h":17.55,"l":17.08,"c":17.27,"v":1296209},{"d":"2015-02-19","o":17.31,"h":17.37,"l":17.1,"c":17.14,"v":879890},{"d":"2015-02-20","o":17.13,"h":17.42,"l":17.09,"c":17.33,"v":1137616},{"d":"2015-02-23","o":17.35,"h":17.42,"l":17.1,"c":17.41,"v":876065},{"d":"2015-02-24","o":17.56,"h":17.58,"l":17.32,"c":17.4,"v":1116795},{"d":"2015-02-25","o":17.37,"h":17.49,"l":17.2,"c":17.46,"v":1004803},{"d":"2015-02-26","o":17.54,"h":17.54,"l":17.26,"c":17.38,"v":1030598},{"d":"2015-02-27","o":17.37,"h":17.67,"l":17.35,"c":17.4,"v":1290613},{"d":"2015-03-02","o":17.43,"h":18.23,"l":17.42,"c":18.21,"v":2982391},{"d":"2015-03-03","o":18.17,"h":18.25,"l":17.76,"c":18.12,"v":2155776},{"d":"2015-03-04","o":18.1,"h":18.12,"l":17.2,"c":17.2,"v":1807435},{"d":"2015-03-05","o":17.2,"h":17.32,"l":16.92,"c":17.22,"v":1750981},{"d":"2015-03-06","o":17.11,"h":17.42,"l":17.06,"c":17.33,"v":1709026},{"d":"2015-03-09","o":17.36,"h":17.46,"l":17.14,"c":17.32,"v":1260127},{"d":"2015-03-10","o":17.14,"h":17.38,"l":17.01,"c":17.1,"v":798629},{"d":"2015-03-11","o":17.08,"h":17.36,"l":17.08,"c":17.26,"v":795865},{"d":"2015-03-12","o":17.21,"h":17.26,"l":16.87,"c":17.03,"v":1010114},{"d":"2015-03-13","o":17.08,"h":17.22,"l":16.93,"c":17.12,"v":937871},{"d":"2015-03-16","o":17.23,"h":17.38,"l":17.08,"c":17.23,"v":1369102},{"d":"2015-03-17","o":17.05,"h":17.53,"l":17.05,"c":17.49,"v":1848459},{"d":"2015-03-18","o":17.3,"h":18.44,"l":17.26,"c":18.32,"v":2626378},{"d":"2015-03-19","o":18.41,"h":18.93,"l":18.35,"c":18.53,"v":2180003},{"d":"2015-03-20","o":18.67,"h":18.93,"l":18.09,"c":18.91,"v":2420199},{"d":"2015-03-23","o":18.96,"h":18.98,"l":18.78,"c":18.81,"v":1421864},{"d":"2015-03-24","o":18.76,"h":18.89,"l":18.55,"c":18.62,"v":1175582},{"d":"2015-03-25","o":18.62,"h":18.72,"l":17.18,"c":17.47,"v":2079966},{"d":"2015-03-26","o":17.37,"h":17.56,"l":17.07,"c":17.36,"v":947866},{"d":"2015-03-27","o":17.36,"h":17.59,"l":16.91,"c":17.33,"v":1590623},{"d":"2015-03-30","o":17.36,"h":17.69,"l":17.36,"c":17.51,"v":1136897},{"d":"2015-03-31","o":17.41,"h":17.54,"l":16.97,"c":17.49,"v":1483076},{"d":"2015-04-01","o":17.43,"h":17.69,"l":17.07,"c":17.67,"v":1131644},{"d":"2015-04-02","o":17.8,"h":18.07,"l":17.57,"c":17.66,"v":813439},{"d":"2015-04-06","o":17.58,"h":17.95,"l":17.4,"c":17.65,"v":789997},{"d":"2015-04-07","o":17.71,"h":17.73,"l":17.36,"c":17.36,"v":893302},{"d":"2015-04-08","o":17.25,"h":17.7,"l":17.25,"c":17.69,"v":892641},{"d":"2015-04-09","o":17.7,"h":17.87,"l":17.32,"c":17.56,"v":804174},{"d":"2015-04-10","o":17.65,"h":17.78,"l":17.41,"c":17.54,"v":804819},{"d":"2015-04-13","o":17.54,"h":17.56,"l":17.2,"c":17.36,"v":1122587},{"d":"2015-04-14","o":17.36,"h":17.45,"l":16.8,"c":16.84,"v":1402552},{"d":"2015-04-15","o":16.85,"h":17.06,"l":16.81,"c":16.82,"v":1255832},{"d":"2015-04-16","o":16.73,"h":16.88,"l":16.35,"c":16.42,"v":1619412},{"d":"2015-04-17","o":16.29,"h":16.64,"l":16.17,"c":16.56,"v":1302448},{"d":"2015-04-20","o":16.65,"h":16.83,"l":16.54,"c":16.77,"v":926771},{"d":"2015-04-21","o":16.83,"h":17.26,"l":16.82,"c":17.13,"v":823427},{"d":"2015-04-22","o":17.18,"h":17.39,"l":17.07,"c":17.3,"v":968806},{"d":"2015-04-23","o":17.34,"h":17.34,"l":16.9,"c":17.18,"v":685405},{"d":"2015-04-24","o":17.21,"h":17.21,"l":16.56,"c":16.67,"v":732005},{"d":"2015-04-27","o":16.67,"h":17.06,"l":16.52,"c":16.58,"v":963357},{"d":"2015-04-28","o":16.6,"h":16.74,"l":16.19,"c":16.29,"v":1595950},{"d":"2015-04-29","o":16.19,"h":16.37,"l":16.09,"c":16.22,"v":1107286},{"d":"2015-04-30","o":16.11,"h":16.2,"l":15.45,"c":15.68,"v":1724313},{"d":"2015-05-01","o":15.93,"h":16.17,"l":15.76,"c":16.1,"v":1860126},{"d":"2015-05-04","o":16.21,"h":16.4,"l":16.11,"c":16.26,"v":1181051},{"d":"2015-05-05","o":16.15,"h":16.19,"l":15.62,"c":15.83,"v":1840572},{"d":"2015-05-06","o":16.5,"h":17.45,"l":16.29,"c":16.6,"v":2521991},{"d":"2015-05-07","o":16.55,"h":16.84,"l":16.2,"c":16.68,"v":1228199},{"d":"2015-05-08","o":16.8,"h":17.03,"l":16.71,"c":16.78,"v":1002710},{"d":"2015-05-11","o":16.78,"h":16.99,"l":16.71,"c":16.83,"v":574749},{"d":"2015-05-12","o":16.96,"h":17.26,"l":16.83,"c":17.06,"v":1925232},{"d":"2015-05-13","o":17.24,"h":17.26,"l":17.03,"c":17.08,"v":1446490},{"d":"2015-05-14","o":17.17,"h":17.26,"l":16.95,"c":17.11,"v":1242056},{"d":"2015-05-15","o":17.07,"h":17.11,"l":16.76,"c":16.79,"v":1108859},{"d":"2015-05-18","o":16.76,"h":16.95,"l":16.71,"c":16.9,"v":1430661},{"d":"2015-05-19","o":16.93,"h":17.04,"l":16.81,"c":16.9,"v":928390},{"d":"2015-05-20","o":16.87,"h":17.15,"l":16.8,"c":16.95,"v":788431},{"d":"2015-05-21","o":16.94,"h":16.95,"l":16.75,"c":16.85,"v":824366},{"d":"2015-05-22","o":16.77,"h":16.94,"l":16.68,"c":16.82,"v":532691},{"d":"2015-05-26","o":16.7,"h":16.74,"l":16.37,"c":16.54,"v":698136},{"d":"2015-05-27","o":16.55,"h":17.09,"l":16.52,"c":17,"v":567942},{"d":"2015-05-28","o":17.11,"h":17.11,"l":16.64,"c":16.88,"v":883462},{"d":"2015-05-29","o":16.87,"h":17,"l":16.68,"c":16.74,"v":562247},{"d":"2015-06-01","o":16.91,"h":17.12,"l":16.51,"c":17,"v":830540},{"d":"2015-06-02","o":16.89,"h":16.93,"l":16.58,"c":16.76,"v":975052},{"d":"2015-06-03","o":16.87,"h":16.91,"l":16.69,"c":16.78,"v":820276},{"d":"2015-06-04","o":16.63,"h":16.98,"l":16.63,"c":16.83,"v":612123},{"d":"2015-06-05","o":16.7,"h":16.85,"l":16.54,"c":16.74,"v":614601},{"d":"2015-06-08","o":16.62,"h":16.86,"l":16.46,"c":16.47,"v":1051755},{"d":"2015-06-09","o":16.5,"h":16.68,"l":16.37,"c":16.6,"v":623099},{"d":"2015-06-10","o":16.71,"h":17.04,"l":16.63,"c":16.95,"v":911081},{"d":"2015-06-11","o":16.97,"h":17.03,"l":16.73,"c":16.79,"v":697859},{"d":"2015-06-12","o":16.69,"h":16.78,"l":16.59,"c":16.6,"v":503370},{"d":"2015-06-15","o":16.4,"h":16.82,"l":16.36,"c":16.78,"v":811719},{"d":"2015-06-16","o":16.59,"h":16.8,"l":16.51,"c":16.57,"v":966261},{"d":"2015-06-17","o":16.63,"h":16.67,"l":16.49,"c":16.51,"v":485391},{"d":"2015-06-18","o":16.43,"h":16.69,"l":16.33,"c":16.54,"v":669204},{"d":"2015-06-19","o":16.46,"h":16.89,"l":16.43,"c":16.84,"v":1768043},{"d":"2015-06-22","o":16.84,"h":17.23,"l":16.84,"c":17.15,"v":1304072},{"d":"2015-06-23","o":17.17,"h":17.27,"l":16.93,"c":17.2,"v":789834},{"d":"2015-06-24","o":17.06,"h":17.17,"l":17.01,"c":17.1,"v":583427},{"d":"2015-06-25","o":17.07,"h":17.22,"l":17,"c":17.11,"v":619203},{"d":"2015-06-26","o":17.04,"h":17.11,"l":16.51,"c":16.61,"v":2356684},{"d":"2015-06-29","o":16.44,"h":16.74,"l":16.39,"c":16.44,"v":1343880},{"d":"2015-06-30","o":16.62,"h":16.63,"l":16.41,"c":16.49,"v":1535942},{"d":"2015-07-01","o":16.51,"h":16.61,"l":16.41,"c":16.45,"v":1253769},{"d":"2015-07-02","o":16.43,"h":16.61,"l":16.41,"c":16.54,"v":672232},{"d":"2015-07-06","o":16.43,"h":16.59,"l":16.38,"c":16.39,"v":1119540},{"d":"2015-07-07","o":16.39,"h":16.44,"l":15.85,"c":16.35,"v":1096573},{"d":"2015-07-08","o":16.2,"h":16.29,"l":15.81,"c":15.87,"v":1282251},{"d":"2015-07-09","o":16.04,"h":16.12,"l":15.53,"c":15.59,"v":943227},{"d":"2015-07-10","o":15.83,"h":15.83,"l":15.47,"c":15.6,"v":1094576},{"d":"2015-07-13","o":15.67,"h":15.85,"l":15.57,"c":15.75,"v":708971},{"d":"2015-07-14","o":15.79,"h":15.79,"l":15.56,"c":15.67,"v":709197},{"d":"2015-07-15","o":15.63,"h":15.72,"l":15.41,"c":15.48,"v":544981},{"d":"2015-07-16","o":15.58,"h":15.58,"l":15.26,"c":15.42,"v":860815},{"d":"2015-07-17","o":15.42,"h":15.47,"l":15.16,"c":15.41,"v":1226695},{"d":"2015-07-20","o":15.57,"h":15.59,"l":15.24,"c":15.26,"v":779855},{"d":"2015-07-21","o":15.23,"h":15.4,"l":15.2,"c":15.35,"v":1225512},{"d":"2015-07-22","o":15.15,"h":15.29,"l":14.96,"c":15.21,"v":761724},{"d":"2015-07-23","o":15.21,"h":15.55,"l":15.16,"c":15.2,"v":534291},{"d":"2015-07-24","o":15.17,"h":15.25,"l":15.01,"c":15.04,"v":746101},{"d":"2015-07-27","o":14.91,"h":15.12,"l":14.73,"c":14.94,"v":646108},{"d":"2015-07-28","o":14.96,"h":15.19,"l":14.76,"c":15.02,"v":761598},{"d":"2015-07-29","o":15,"h":15.01,"l":14.76,"c":14.87,"v":997945},{"d":"2015-07-30","o":14.77,"h":15.42,"l":14.77,"c":15.27,"v":1155926},{"d":"2015-07-31","o":15.22,"h":15.22,"l":14.88,"c":15.05,"v":1395915},{"d":"2015-08-03","o":15.04,"h":15.17,"l":14.89,"c":15.04,"v":1714044},{"d":"2015-08-04","o":16.06,"h":17.35,"l":15.93,"c":16.47,"v":3054226},{"d":"2015-08-05","o":16.57,"h":16.76,"l":15.88,"c":15.91,"v":1719827},{"d":"2015-08-06","o":16,"h":16.2,"l":15.75,"c":15.89,"v":921347},{"d":"2015-08-07","o":15.84,"h":16.07,"l":15.67,"c":16.04,"v":748717},{"d":"2015-08-10","o":16.07,"h":16.27,"l":15.75,"c":15.85,"v":1509178},{"d":"2015-08-11","o":15.78,"h":15.88,"l":15.58,"c":15.67,"v":1523972},{"d":"2015-08-12","o":15.65,"h":15.65,"l":15.28,"c":15.45,"v":1224095},{"d":"2015-08-13","o":15.46,"h":15.59,"l":15.1,"c":15.11,"v":769398},{"d":"2015-08-14","o":15.03,"h":15.1,"l":14.79,"c":15.02,"v":827125},{"d":"2015-08-17","o":15,"h":15.44,"l":14.94,"c":15.38,"v":873912},{"d":"2015-08-18","o":15.38,"h":15.39,"l":15,"c":15.02,"v":657933},{"d":"2015-08-19","o":14.97,"h":15.18,"l":14.81,"c":14.98,"v":530689},{"d":"2015-08-20","o":14.86,"h":14.87,"l":14.44,"c":14.44,"v":1084936},{"d":"2015-08-21","o":14.23,"h":14.69,"l":14.17,"c":14.31,"v":987041},{"d":"2015-08-24","o":13.77,"h":14.24,"l":13.3,"c":13.71,"v":1384667},{"d":"2015-08-25","o":14.12,"h":14.33,"l":13.81,"c":13.88,"v":1346991},{"d":"2015-08-26","o":14.12,"h":14.38,"l":13.95,"c":14.33,"v":1354176},{"d":"2015-08-27","o":14.41,"h":14.56,"l":14.15,"c":14.5,"v":1316687},{"d":"2015-08-28","o":14.36,"h":14.54,"l":14.16,"c":14.32,"v":1191064},{"d":"2015-08-31","o":14.26,"h":14.41,"l":14.17,"c":14.22,"v":1203357},{"d":"2015-09-01","o":13.97,"h":14.28,"l":13.92,"c":14,"v":1305108},{"d":"2015-09-02","o":14.16,"h":14.38,"l":14,"c":14.3,"v":1333664},{"d":"2015-09-03","o":14.37,"h":14.66,"l":14.36,"c":14.53,"v":1268425},{"d":"2015-09-04","o":14.36,"h":14.59,"l":14.26,"c":14.42,"v":1022444},{"d":"2015-09-08","o":14.68,"h":15.07,"l":14.47,"c":15.02,"v":1145648},{"d":"2015-09-09","o":15.06,"h":15.18,"l":14.64,"c":14.87,"v":1308737},{"d":"2015-09-10","o":14.88,"h":15.15,"l":14.71,"c":15.1,"v":1321118},{"d":"2015-09-11","o":14.94,"h":15.21,"l":14.85,"c":15.19,"v":1354043},{"d":"2015-09-14","o":15.27,"h":15.46,"l":14.95,"c":14.97,"v":832247},{"d":"2015-09-15","o":14.98,"h":15.13,"l":14.96,"c":14.98,"v":1048299},{"d":"2015-09-16","o":15.05,"h":15.09,"l":14.86,"c":14.9,"v":573372},{"d":"2015-09-17","o":14.92,"h":15.01,"l":14.8,"c":14.95,"v":1232639},{"d":"2015-09-18","o":14.77,"h":15.35,"l":14.77,"c":15.22,"v":1764462},{"d":"2015-09-21","o":15.38,"h":15.38,"l":14.67,"c":14.79,"v":1270218},{"d":"2015-09-22","o":14.62,"h":14.67,"l":14.29,"c":14.36,"v":882078},{"d":"2015-09-23","o":14.32,"h":14.4,"l":14.17,"c":14.21,"v":716531},{"d":"2015-09-24","o":14.16,"h":14.34,"l":14.03,"c":14.31,"v":843379},{"d":"2015-09-25","o":14.47,"h":14.48,"l":14.22,"c":14.31,"v":723456},{"d":"2015-09-28","o":14.24,"h":14.29,"l":14.01,"c":14.04,"v":656068},{"d":"2015-09-29","o":14.04,"h":14.11,"l":13.9,"c":14,"v":1055095},{"d":"2015-09-30","o":14.16,"h":14.24,"l":13.98,"c":14.07,"v":2106864},{"d":"2015-10-01","o":14.02,"h":14.08,"l":13.68,"c":13.9,"v":1381045},{"d":"2015-10-02","o":13.79,"h":14.26,"l":13.55,"c":14.21,"v":893813},{"d":"2015-10-05","o":13.86,"h":14.23,"l":13.64,"c":14.11,"v":2330399},{"d":"2015-10-06","o":14.18,"h":14.42,"l":14,"c":14.16,"v":949975},{"d":"2015-10-07","o":14.28,"h":14.77,"l":14.2,"c":14.76,"v":1171227},{"d":"2015-10-08","o":14.77,"h":14.77,"l":14.36,"c":14.66,"v":1017276},{"d":"2015-10-09","o":14.66,"h":14.76,"l":14.37,"c":14.43,"v":726089},{"d":"2015-10-12","o":14.44,"h":14.61,"l":14.33,"c":14.49,"v":954542},{"d":"2015-10-13","o":14.37,"h":14.65,"l":14.33,"c":14.33,"v":580458},{"d":"2015-10-14","o":14.36,"h":14.69,"l":14.3,"c":14.44,"v":983510},{"d":"2015-10-15","o":14.42,"h":14.55,"l":14.17,"c":14.44,"v":1612667},{"d":"2015-10-16","o":14.47,"h":14.58,"l":14.36,"c":14.38,"v":1150390},{"d":"2015-10-19","o":14.38,"h":14.48,"l":14.17,"c":14.47,"v":1423497},{"d":"2015-10-20","o":14.47,"h":14.83,"l":14.4,"c":14.8,"v":647036},{"d":"2015-10-21","o":14.96,"h":15.05,"l":14.55,"c":14.56,"v":658901},{"d":"2015-10-22","o":14.63,"h":14.89,"l":14.63,"c":14.85,"v":726519},{"d":"2015-10-23","o":14.98,"h":15.07,"l":14.78,"c":15.07,"v":601896},{"d":"2015-10-26","o":14.99,"h":15.08,"l":14.86,"c":14.98,"v":443880},{"d":"2015-10-27","o":14.95,"h":15.05,"l":14.86,"c":14.98,"v":653714},{"d":"2015-10-28","o":15.02,"h":15.54,"l":14.99,"c":15.52,"v":933154},{"d":"2015-10-29","o":15.38,"h":15.45,"l":14.89,"c":15.13,"v":512991},{"d":"2015-10-30","o":15.15,"h":15.31,"l":15.1,"c":15.18,"v":654564},{"d":"2015-11-02","o":15.22,"h":15.58,"l":15.08,"c":15.54,"v":813457},{"d":"2015-11-03","o":15.45,"h":15.71,"l":15.37,"c":15.62,"v":921909},{"d":"2015-11-04","o":15.85,"h":16.44,"l":15.72,"c":15.96,"v":1803504},{"d":"2015-11-05","o":16.01,"h":16.05,"l":14.93,"c":14.95,"v":1310094},{"d":"2015-11-06","o":14.95,"h":15.16,"l":14.64,"c":14.7,"v":1788733},{"d":"2015-11-09","o":14.63,"h":14.76,"l":14.55,"c":14.62,"v":873981},{"d":"2015-11-10","o":14.55,"h":14.71,"l":14.34,"c":14.52,"v":1129256},{"d":"2015-11-11","o":14.58,"h":14.59,"l":14.29,"c":14.33,"v":985466},{"d":"2015-11-12","o":14.34,"h":14.5,"l":14.18,"c":14.19,"v":791830},{"d":"2015-11-13","o":14.12,"h":14.31,"l":14.1,"c":14.16,"v":702619},{"d":"2015-11-16","o":14.19,"h":14.31,"l":13.99,"c":14.2,"v":1376826},{"d":"2015-11-17","o":14.26,"h":14.26,"l":13.92,"c":13.93,"v":1170803},{"d":"2015-11-18","o":13.86,"h":14.17,"l":13.69,"c":14.14,"v":1158704},{"d":"2015-11-19","o":14.17,"h":14.18,"l":13.89,"c":13.9,"v":821064},{"d":"2015-11-20","o":13.94,"h":14.34,"l":13.87,"c":13.98,"v":1084330},{"d":"2015-11-23","o":14.01,"h":14.25,"l":13.95,"c":13.97,"v":779758},{"d":"2015-11-24","o":13.88,"h":14,"l":13.72,"c":13.91,"v":818211},{"d":"2015-11-25","o":13.91,"h":14.12,"l":13.86,"c":14.06,"v":564637},{"d":"2015-11-27","o":14.04,"h":14.23,"l":14.01,"c":14.22,"v":282588},{"d":"2015-11-30","o":14.19,"h":14.19,"l":13.81,"c":13.83,"v":1756890},{"d":"2015-12-01","o":13.93,"h":14.66,"l":13.92,"c":14.63,"v":2269306},{"d":"2015-12-02","o":14.67,"h":14.8,"l":14.55,"c":14.66,"v":841079},{"d":"2015-12-03","o":14.66,"h":14.72,"l":14.21,"c":14.21,"v":902560},{"d":"2015-12-04","o":14.19,"h":14.72,"l":14.19,"c":14.62,"v":653698},{"d":"2015-12-07","o":14.56,"h":14.76,"l":14.26,"c":14.37,"v":724762},{"d":"2015-12-08","o":14.21,"h":14.39,"l":14.11,"c":14.26,"v":710355},{"d":"2015-12-09","o":14.17,"h":14.37,"l":14.07,"c":14.09,"v":678885},{"d":"2015-12-10","o":14.08,"h":14.33,"l":13.99,"c":14.02,"v":989252},{"d":"2015-12-11","o":13.79,"h":14.09,"l":13.79,"c":13.92,"v":1038230},{"d":"2015-12-14","o":13.94,"h":14.09,"l":13.86,"c":14.01,"v":939230},{"d":"2015-12-15","o":14.16,"h":14.32,"l":13.97,"c":14.26,"v":794870},{"d":"2015-12-16","o":14.28,"h":14.28,"l":14,"c":14.15,"v":563810},{"d":"2015-12-17","o":14.19,"h":14.27,"l":13.75,"c":13.75,"v":670770},{"d":"2015-12-18","o":13.69,"h":13.81,"l":13.52,"c":13.67,"v":2054019},{"d":"2015-12-21","o":13.69,"h":13.84,"l":13.55,"c":13.74,"v":574263},{"d":"2015-12-22","o":13.75,"h":13.8,"l":13.56,"c":13.76,"v":432716},{"d":"2015-12-23","o":13.79,"h":13.87,"l":13.68,"c":13.71,"v":440479},{"d":"2015-12-24","o":13.69,"h":13.97,"l":13.64,"c":13.84,"v":251975},{"d":"2015-12-28","o":13.77,"h":13.8,"l":13.56,"c":13.67,"v":532124},{"d":"2015-12-29","o":13.77,"h":13.89,"l":13.65,"c":13.73,"v":533628},{"d":"2015-12-30","o":13.61,"h":13.69,"l":13.38,"c":13.39,"v":582826},{"d":"2015-12-31","o":13.29,"h":13.38,"l":13.03,"c":13.03,"v":794868},{"d":"2016-01-04","o":12.75,"h":12.78,"l":12.46,"c":12.72,"v":1069739},{"d":"2016-01-05","o":12.78,"h":12.78,"l":12.46,"c":12.56,"v":546564},{"d":"2016-01-06","o":12.45,"h":12.66,"l":12.31,"c":12.41,"v":773762},{"d":"2016-01-07","o":12.21,"h":12.42,"l":12.02,"c":12.19,"v":886962},{"d":"2016-01-08","o":12.19,"h":12.36,"l":11.83,"c":11.85,"v":833999},{"d":"2016-01-11","o":11.9,"h":12,"l":11.7,"c":11.81,"v":893602},{"d":"2016-01-12","o":11.93,"h":12.43,"l":11.76,"c":12.04,"v":692788},{"d":"2016-01-13","o":12.05,"h":12.13,"l":11.59,"c":11.64,"v":584620},{"d":"2016-01-14","o":11.72,"h":12.02,"l":11.61,"c":11.92,"v":864470},{"d":"2016-01-15","o":11.55,"h":11.78,"l":11.42,"c":11.73,"v":993450},{"d":"2016-01-19","o":11.83,"h":11.87,"l":11.48,"c":11.74,"v":970556},{"d":"2016-01-20","o":11.59,"h":12.05,"l":11.4,"c":11.89,"v":1108891},{"d":"2016-01-21","o":11.89,"h":12.02,"l":11.6,"c":11.8,"v":981325},{"d":"2016-01-22","o":11.96,"h":12.15,"l":11.91,"c":11.94,"v":1341660},{"d":"2016-01-25","o":11.91,"h":12.27,"l":11.77,"c":11.99,"v":1307052},{"d":"2016-01-26","o":12.01,"h":12.25,"l":11.85,"c":12.24,"v":680783},{"d":"2016-01-27","o":12.22,"h":12.33,"l":11.96,"c":12.19,"v":867523},{"d":"2016-01-28","o":12.29,"h":12.35,"l":12.05,"c":12.19,"v":653157},{"d":"2016-01-29","o":12.08,"h":12.52,"l":12.08,"c":12.51,"v":1301119},{"d":"2016-02-01","o":12.41,"h":12.64,"l":12.35,"c":12.41,"v":768691},{"d":"2016-02-02","o":12.3,"h":12.4,"l":12.07,"c":12.11,"v":681262},{"d":"2016-02-03","o":12.84,"h":12.91,"l":11.8,"c":12.48,"v":1767214},{"d":"2016-02-04","o":12.54,"h":13,"l":12.54,"c":12.84,"v":1232414},{"d":"2016-02-05","o":12.71,"h":12.73,"l":11.98,"c":11.99,"v":1214727},{"d":"2016-02-08","o":11.88,"h":12.11,"l":11.7,"c":12.05,"v":1101409},{"d":"2016-02-09","o":11.88,"h":12.13,"l":11.67,"c":11.88,"v":1083338},{"d":"2016-02-10","o":11.96,"h":12.09,"l":11.55,"c":11.57,"v":1037622},{"d":"2016-02-11","o":11.51,"h":11.69,"l":11.38,"c":11.55,"v":1544905},{"d":"2016-02-12","o":11.66,"h":11.74,"l":11.48,"c":11.54,"v":3543182},{"d":"2016-02-16","o":11.65,"h":12.19,"l":11.6,"c":12.04,"v":1804190},{"d":"2016-02-17","o":12.15,"h":12.32,"l":12.07,"c":12.13,"v":1253729},{"d":"2016-02-18","o":12.2,"h":12.49,"l":11.62,"c":12.21,"v":1218200},{"d":"2016-02-19","o":12.18,"h":12.48,"l":12.18,"c":12.21,"v":1090560},{"d":"2016-02-22","o":12.18,"h":12.38,"l":11.99,"c":12.25,"v":1349693},{"d":"2016-02-23","o":12.13,"h":12.57,"l":12.02,"c":12.41,"v":1385563},{"d":"2016-02-24","o":12.26,"h":12.74,"l":12.26,"c":12.68,"v":1182470},{"d":"2016-02-25","o":12.65,"h":12.74,"l":12.58,"c":12.74,"v":804895},{"d":"2016-02-26","o":12.81,"h":12.86,"l":12.58,"c":12.58,"v":695685},{"d":"2016-02-29","o":12.62,"h":12.91,"l":12.62,"c":12.8,"v":1424681},{"d":"2016-03-01","o":12.87,"h":13.2,"l":12.81,"c":13.17,"v":966982},{"d":"2016-03-02","o":13.14,"h":13.23,"l":13,"c":13.07,"v":838073},{"d":"2016-03-03","o":13.11,"h":13.2,"l":12.91,"c":13.01,"v":805689},{"d":"2016-03-04","o":12.91,"h":13.12,"l":12.85,"c":13.03,"v":713100},{"d":"2016-03-07","o":12.94,"h":13.13,"l":12.93,"c":13.12,"v":597352},{"d":"2016-03-08","o":13.09,"h":13.09,"l":12.69,"c":12.72,"v":1006563},{"d":"2016-03-09","o":12.71,"h":13.01,"l":12.7,"c":12.89,"v":591367},{"d":"2016-03-10","o":12.97,"h":13.01,"l":12.67,"c":12.78,"v":489375},{"d":"2016-03-11","o":12.87,"h":13.08,"l":12.77,"c":13.07,"v":581430},{"d":"2016-03-14","o":13.01,"h":13.06,"l":12.89,"c":13,"v":502773},{"d":"2016-03-15","o":12.99,"h":13.26,"l":12.91,"c":13.05,"v":766077},{"d":"2016-03-16","o":13.03,"h":13.17,"l":12.9,"c":12.97,"v":777105},{"d":"2016-03-17","o":12.96,"h":13.6,"l":12.89,"c":13.49,"v":1101543},{"d":"2016-03-18","o":13.54,"h":13.7,"l":13.46,"c":13.5,"v":1638692},{"d":"2016-03-21","o":13.45,"h":13.75,"l":13.33,"c":13.47,"v":638434},{"d":"2016-03-22","o":13.43,"h":13.65,"l":13.34,"c":13.54,"v":657627},{"d":"2016-03-23","o":13.55,"h":13.76,"l":13.34,"c":13.34,"v":785509},{"d":"2016-03-24","o":13.06,"h":13.22,"l":12.91,"c":13.2,"v":560515},{"d":"2016-03-28","o":13.21,"h":13.23,"l":13.01,"c":13.14,"v":615318},{"d":"2016-03-29","o":13.08,"h":13.48,"l":13.04,"c":13.46,"v":790119},{"d":"2016-03-30","o":13.5,"h":13.59,"l":13.37,"c":13.47,"v":444721},{"d":"2016-03-31","o":13.44,"h":13.53,"l":13.37,"c":13.46,"v":571527},{"d":"2016-04-01","o":13.31,"h":13.5,"l":13.23,"c":13.42,"v":729278},{"d":"2016-04-04","o":13.43,"h":13.47,"l":13.22,"c":13.46,"v":762042},{"d":"2016-04-05","o":13.37,"h":13.46,"l":13.19,"c":13.19,"v":642803},{"d":"2016-04-06","o":13.2,"h":13.29,"l":13.05,"c":13.24,"v":428700},{"d":"2016-04-07","o":13.14,"h":13.15,"l":12.87,"c":12.94,"v":585872},{"d":"2016-04-08","o":13.05,"h":13.18,"l":13.02,"c":13.16,"v":506891},{"d":"2016-04-11","o":13.14,"h":13.5,"l":13.08,"c":13.11,"v":556118},{"d":"2016-04-12","o":13.14,"h":13.22,"l":12.96,"c":12.99,"v":752206},{"d":"2016-04-13","o":13.08,"h":13.27,"l":13.02,"c":13.27,"v":857353},{"d":"2016-04-14","o":13.26,"h":13.26,"l":12.84,"c":13.03,"v":1325466},{"d":"2016-04-15","o":12.97,"h":13.04,"l":12.88,"c":12.95,"v":874794},{"d":"2016-04-18","o":12.95,"h":13.03,"l":12.86,"c":12.96,"v":902668},{"d":"2016-04-19","o":13.03,"h":13.04,"l":12.79,"c":12.87,"v":771079},{"d":"2016-04-20","o":12.89,"h":12.92,"l":12.69,"c":12.69,"v":663272},{"d":"2016-04-21","o":12.7,"h":12.71,"l":12.57,"c":12.63,"v":655766},{"d":"2016-04-22","o":12.65,"h":12.89,"l":12.49,"c":12.85,"v":1250547},{"d":"2016-04-25","o":12.81,"h":12.82,"l":12.57,"c":12.66,"v":936871},{"d":"2016-04-26","o":12.74,"h":12.93,"l":12.73,"c":12.91,"v":748577},{"d":"2016-04-27","o":12.92,"h":13.09,"l":12.86,"c":13.03,"v":1184642},{"d":"2016-04-28","o":13.18,"h":13.55,"l":12.74,"c":12.78,"v":1319515},{"d":"2016-04-29","o":12.71,"h":12.71,"l":12.41,"c":12.47,"v":1213822},{"d":"2016-05-02","o":12.54,"h":12.9,"l":12.49,"c":12.87,"v":1530088},{"d":"2016-05-03","o":13.49,"h":14.2,"l":13.37,"c":13.46,"v":2413627},{"d":"2016-05-04","o":13.34,"h":13.67,"l":13.25,"c":13.31,"v":1780603},{"d":"2016-05-05","o":13.39,"h":13.52,"l":13.19,"c":13.2,"v":958874},{"d":"2016-05-06","o":13.2,"h":13.32,"l":13.01,"c":13.23,"v":859228},{"d":"2016-05-09","o":13.17,"h":13.3,"l":13.04,"c":13.12,"v":1117829},{"d":"2016-05-10","o":13.13,"h":13.35,"l":13.08,"c":13.32,"v":692005},{"d":"2016-05-11","o":13.28,"h":13.46,"l":13.08,"c":13.09,"v":767753},{"d":"2016-05-12","o":13.14,"h":13.16,"l":12.87,"c":12.91,"v":614818},{"d":"2016-05-13","o":12.92,"h":13.11,"l":12.74,"c":12.81,"v":1015636},{"d":"2016-05-16","o":12.78,"h":13.22,"l":12.67,"c":13.15,"v":1133079},{"d":"2016-05-17","o":13.15,"h":13.19,"l":12.53,"c":12.59,"v":1728117},{"d":"2016-05-18","o":12.56,"h":12.94,"l":12.56,"c":12.78,"v":725048},{"d":"2016-05-19","o":12.75,"h":13.16,"l":12.69,"c":12.88,"v":924629},{"d":"2016-05-20","o":12.9,"h":13.34,"l":12.9,"c":13.25,"v":773948},{"d":"2016-05-23","o":13.31,"h":13.46,"l":13.23,"c":13.27,"v":834101},{"d":"2016-05-24","o":13.43,"h":13.83,"l":13.38,"c":13.8,"v":929030},{"d":"2016-05-25","o":13.87,"h":13.87,"l":13.49,"c":13.64,"v":931833},{"d":"2016-05-26","o":13.67,"h":13.73,"l":13.61,"c":13.7,"v":487521},{"d":"2016-05-27","o":13.69,"h":13.89,"l":13.68,"c":13.84,"v":665835},{"d":"2016-05-31","o":13.87,"h":14.09,"l":13.73,"c":14.01,"v":1745937},{"d":"2016-06-01","o":14,"h":14.5,"l":13.93,"c":14.43,"v":1293202},{"d":"2016-06-02","o":14.34,"h":14.34,"l":13.94,"c":14.16,"v":1411704},{"d":"2016-06-03","o":14.18,"h":14.2,"l":13.82,"c":14.05,"v":617107},{"d":"2016-06-06","o":14.04,"h":14.28,"l":13.94,"c":14.22,"v":615209},{"d":"2016-06-07","o":14.28,"h":14.43,"l":14.22,"c":14.25,"v":750808},{"d":"2016-06-08","o":14.23,"h":14.34,"l":14.11,"c":14.26,"v":857434},{"d":"2016-06-09","o":14.16,"h":14.29,"l":14.08,"c":14.23,"v":1032487},{"d":"2016-06-10","o":14.06,"h":14.32,"l":13.96,"c":13.98,"v":508307},{"d":"2016-06-13","o":13.93,"h":14.17,"l":13.88,"c":13.98,"v":550637},{"d":"2016-06-14","o":13.91,"h":14.01,"l":13.79,"c":13.92,"v":545555},{"d":"2016-06-15","o":13.97,"h":13.98,"l":13.74,"c":13.75,"v":525126},{"d":"2016-06-16","o":13.63,"h":13.78,"l":13.46,"c":13.69,"v":541518},{"d":"2016-06-17","o":13.71,"h":13.78,"l":13.3,"c":13.43,"v":1745696},{"d":"2016-06-20","o":13.63,"h":13.8,"l":13.63,"c":13.69,"v":560340},{"d":"2016-06-21","o":13.73,"h":13.84,"l":13.51,"c":13.65,"v":636611},{"d":"2016-06-22","o":13.64,"h":13.89,"l":13.59,"c":13.73,"v":743409},{"d":"2016-06-23","o":13.83,"h":14.11,"l":13.73,"c":14.11,"v":636203},{"d":"2016-06-24","o":13.49,"h":13.77,"l":13.28,"c":13.29,"v":969380},{"d":"2016-06-27","o":13.16,"h":13.28,"l":12.77,"c":12.8,"v":945632},{"d":"2016-06-28","o":12.9,"h":13.07,"l":12.61,"c":12.92,"v":606463},{"d":"2016-06-29","o":13.07,"h":13.18,"l":12.9,"c":12.94,"v":819380},{"d":"2016-06-30","o":12.96,"h":13.3,"l":12.92,"c":13.3,"v":1180634},{"d":"2016-07-01","o":13.27,"h":13.45,"l":13.11,"c":13.31,"v":700349},{"d":"2016-07-05","o":13.21,"h":13.22,"l":12.83,"c":12.95,"v":546955},{"d":"2016-07-06","o":12.83,"h":13.04,"l":12.73,"c":12.84,"v":832618},{"d":"2016-07-07","o":12.9,"h":13.06,"l":12.86,"c":12.92,"v":610240},{"d":"2016-07-08","o":13.07,"h":13.37,"l":13.05,"c":13.34,"v":530924},{"d":"2016-07-11","o":13.37,"h":13.53,"l":13.33,"c":13.52,"v":537753},{"d":"2016-07-12","o":13.61,"h":13.81,"l":13.5,"c":13.76,"v":587388},{"d":"2016-07-13","o":13.83,"h":13.88,"l":13.73,"c":13.84,"v":652326},{"d":"2016-07-14","o":13.94,"h":13.99,"l":13.73,"c":13.79,"v":518611},{"d":"2016-07-15","o":13.82,"h":13.9,"l":13.56,"c":13.87,"v":529298},{"d":"2016-07-18","o":14,"h":14.05,"l":13.92,"c":13.92,"v":454838},{"d":"2016-07-19","o":13.91,"h":14.01,"l":13.84,"c":13.99,"v":671650},{"d":"2016-07-20","o":14.04,"h":14.22,"l":13.93,"c":14.19,"v":593440},{"d":"2016-07-21","o":14.22,"h":14.22,"l":13.92,"c":14.1,"v":926890},{"d":"2016-07-22","o":14.05,"h":14.05,"l":13.71,"c":13.81,"v":862699},{"d":"2016-07-25","o":13.84,"h":13.93,"l":13.77,"c":13.9,"v":676216},{"d":"2016-07-26","o":13.89,"h":14.07,"l":13.83,"c":14.06,"v":856043},{"d":"2016-07-27","o":14.03,"h":14.16,"l":13.99,"c":14.12,"v":713851},{"d":"2016-07-28","o":14.12,"h":14.13,"l":13.93,"c":13.93,"v":570070},{"d":"2016-07-29","o":13.95,"h":14.01,"l":13.82,"c":13.96,"v":803762},{"d":"2016-08-01","o":14,"h":14.17,"l":13.92,"c":14.17,"v":802919},{"d":"2016-08-02","o":14.11,"h":14.13,"l":13.85,"c":13.93,"v":990230},{"d":"2016-08-03","o":13.07,"h":13.5,"l":12.55,"c":13.47,"v":2722047},{"d":"2016-08-04","o":13.5,"h":13.68,"l":13.45,"c":13.6,"v":1160378},{"d":"2016-08-05","o":13.68,"h":13.9,"l":13.65,"c":13.86,"v":883372},{"d":"2016-08-08","o":13.87,"h":13.96,"l":13.84,"c":13.92,"v":694658},{"d":"2016-08-09","o":13.9,"h":13.99,"l":13.78,"c":13.95,"v":1287212},{"d":"2016-08-10","o":13.95,"h":14,"l":13.83,"c":13.95,"v":976415},{"d":"2016-08-11","o":13.97,"h":14.08,"l":13.95,"c":13.95,"v":658265},{"d":"2016-08-12","o":13.92,"h":14.03,"l":13.92,"c":14.02,"v":626957},{"d":"2016-08-15","o":13.94,"h":14.29,"l":13.94,"c":14.22,"v":844427},{"d":"2016-08-16","o":14.16,"h":14.26,"l":14.11,"c":14.13,"v":752793},{"d":"2016-08-17","o":14.07,"h":14.26,"l":13.91,"c":14.18,"v":1135331},{"d":"2016-08-18","o":14.11,"h":14.35,"l":14.07,"c":14.33,"v":736604},{"d":"2016-08-19","o":14.34,"h":14.46,"l":14.25,"c":14.26,"v":895071},{"d":"2016-08-22","o":14.18,"h":14.31,"l":13.88,"c":14.31,"v":984535},{"d":"2016-08-23","o":14.41,"h":14.49,"l":14.38,"c":14.45,"v":630457},{"d":"2016-08-24","o":14.48,"h":14.52,"l":14.41,"c":14.46,"v":957338},{"d":"2016-08-25","o":14.4,"h":14.61,"l":14.34,"c":14.57,"v":571914},{"d":"2016-08-26","o":14.58,"h":14.68,"l":14.46,"c":14.64,"v":681423},{"d":"2016-08-29","o":14.65,"h":14.83,"l":14.63,"c":14.69,"v":947852},{"d":"2016-08-30","o":14.7,"h":14.89,"l":14.6,"c":14.62,"v":573920},{"d":"2016-08-31","o":14.65,"h":14.72,"l":14.49,"c":14.56,"v":696782},{"d":"2016-09-01","o":14.56,"h":14.69,"l":14.07,"c":14.64,"v":618887},{"d":"2016-09-02","o":14.68,"h":14.69,"l":14.53,"c":14.67,"v":518634},{"d":"2016-09-06","o":14.68,"h":14.72,"l":14.49,"c":14.67,"v":634285},{"d":"2016-09-07","o":14.72,"h":14.75,"l":14.6,"c":14.74,"v":632212},{"d":"2016-09-08","o":14.71,"h":14.74,"l":14.52,"c":14.64,"v":389008},{"d":"2016-09-09","o":14.5,"h":14.54,"l":14.42,"c":14.48,"v":982060},{"d":"2016-09-12","o":14.43,"h":14.59,"l":14.31,"c":14.58,"v":856167},{"d":"2016-09-13","o":14.51,"h":14.7,"l":14.34,"c":14.36,"v":1044289},{"d":"2016-09-14","o":14.39,"h":14.39,"l":14,"c":14.13,"v":713888},{"d":"2016-09-15","o":14.16,"h":14.43,"l":13.99,"c":14.42,"v":513113},{"d":"2016-09-16","o":14.47,"h":14.55,"l":14.19,"c":14.52,"v":1537389},{"d":"2016-09-19","o":14.56,"h":14.77,"l":14.52,"c":14.54,"v":474652},{"d":"2016-09-20","o":14.64,"h":15.41,"l":14.59,"c":15.32,"v":2402397},{"d":"2016-09-21","o":15.37,"h":16.13,"l":15.37,"c":16.12,"v":2410453},{"d":"2016-09-22","o":16.72,"h":16.88,"l":16.46,"c":16.67,"v":2153174},{"d":"2016-09-23","o":16.69,"h":16.69,"l":16.24,"c":16.4,"v":1285448},{"d":"2016-09-26","o":16.34,"h":16.56,"l":16.32,"c":16.39,"v":804098},{"d":"2016-09-27","o":16.48,"h":16.5,"l":16.35,"c":16.42,"v":683998},{"d":"2016-09-28","o":16.45,"h":16.7,"l":16.32,"c":16.56,"v":798334},{"d":"2016-09-29","o":16.57,"h":16.61,"l":16.35,"c":16.56,"v":656996},{"d":"2016-09-30","o":16.67,"h":16.74,"l":16.39,"c":16.69,"v":1077668},{"d":"2016-10-03","o":16.68,"h":16.88,"l":16.58,"c":16.83,"v":1104672},{"d":"2016-10-04","o":16.82,"h":17.04,"l":16.71,"c":16.91,"v":1450338},{"d":"2016-10-05","o":16.93,"h":17.15,"l":16.84,"c":16.87,"v":1384225},{"d":"2016-10-06","o":16.83,"h":17.01,"l":16.83,"c":16.98,"v":668004},{"d":"2016-10-07","o":16.97,"h":17.02,"l":16.72,"c":16.94,"v":1039375},{"d":"2016-10-10","o":16.88,"h":17.13,"l":16.86,"c":17.07,"v":626367},{"d":"2016-10-11","o":17.05,"h":17.05,"l":16.59,"c":16.74,"v":1428681},{"d":"2016-10-12","o":16.79,"h":16.79,"l":16.58,"c":16.63,"v":730605},{"d":"2016-10-13","o":16.48,"h":16.49,"l":16.29,"c":16.41,"v":703214},{"d":"2016-10-14","o":16.44,"h":16.62,"l":16.36,"c":16.42,"v":492353},{"d":"2016-10-17","o":16.39,"h":16.52,"l":16.26,"c":16.28,"v":424490},{"d":"2016-10-18","o":16.52,"h":16.52,"l":16.26,"c":16.39,"v":912053},{"d":"2016-10-19","o":16.35,"h":16.61,"l":16.24,"c":16.48,"v":871883},{"d":"2016-10-20","o":16.41,"h":16.5,"l":16.22,"c":16.24,"v":626888},{"d":"2016-10-21","o":16.2,"h":16.35,"l":16.13,"c":16.2,"v":801514},{"d":"2016-10-24","o":16.31,"h":16.57,"l":16.28,"c":16.5,"v":552277},{"d":"2016-10-25","o":16.41,"h":16.54,"l":16.22,"c":16.28,"v":707304},{"d":"2016-10-26","o":16.22,"h":16.28,"l":16.11,"c":16.13,"v":728318},{"d":"2016-10-27","o":16.28,"h":16.41,"l":16.09,"c":16.11,"v":645451},{"d":"2016-10-28","o":16.15,"h":16.31,"l":16.03,"c":16.11,"v":522410},{"d":"2016-10-31","o":16.09,"h":16.13,"l":15.89,"c":16.11,"v":748579},{"d":"2016-11-01","o":16.11,"h":16.33,"l":15.75,"c":15.89,"v":778605},{"d":"2016-11-02","o":16.5,"h":16.91,"l":16.33,"c":16.33,"v":1271948},{"d":"2016-11-03","o":16.37,"h":16.44,"l":15.87,"c":16.18,"v":1115098},{"d":"2016-11-04","o":16.2,"h":16.39,"l":15.91,"c":16.22,"v":1018119},{"d":"2016-11-07","o":16.37,"h":16.57,"l":16.27,"c":16.54,"v":934096},{"d":"2016-11-08","o":16.44,"h":16.74,"l":16.41,"c":16.61,"v":706753},{"d":"2016-11-09","o":16.44,"h":16.91,"l":16.14,"c":16.85,"v":872995},{"d":"2016-11-10","o":17,"h":17.2,"l":16.39,"c":16.65,"v":1428400},{"d":"2016-11-11","o":16.65,"h":17.15,"l":16.59,"c":17.13,"v":1140897},{"d":"2016-11-14","o":17.24,"h":17.54,"l":16.72,"c":16.89,"v":1164875},{"d":"2016-11-15","o":16.93,"h":17.59,"l":16.93,"c":17.13,"v":902251},{"d":"2016-11-16","o":17,"h":17.46,"l":17,"c":17.43,"v":749777},{"d":"2016-11-17","o":17.43,"h":17.63,"l":17.39,"c":17.48,"v":594633},{"d":"2016-11-18","o":17.48,"h":17.59,"l":17.24,"c":17.46,"v":1162911},{"d":"2016-11-21","o":17.59,"h":17.63,"l":17.15,"c":17.35,"v":769342},{"d":"2016-11-22","o":17.46,"h":17.58,"l":17.26,"c":17.54,"v":750106},{"d":"2016-11-23","o":17.39,"h":17.54,"l":17.33,"c":17.5,"v":634575},{"d":"2016-11-25","o":17.59,"h":17.63,"l":17.48,"c":17.61,"v":238249},{"d":"2016-11-28","o":17.61,"h":17.68,"l":17.39,"c":17.43,"v":741700},{"d":"2016-11-29","o":17.46,"h":17.65,"l":17.41,"c":17.52,"v":1040506},{"d":"2016-11-30","o":17.63,"h":17.63,"l":16.92,"c":17.2,"v":928129},{"d":"2016-12-01","o":17.3,"h":17.5,"l":16.89,"c":16.98,"v":1485750},{"d":"2016-12-02","o":17,"h":17.26,"l":16.85,"c":17.07,"v":592219},{"d":"2016-12-05","o":17.2,"h":17.37,"l":17.04,"c":17.28,"v":740010},{"d":"2016-12-06","o":17.3,"h":17.56,"l":17.11,"c":17.52,"v":647158},{"d":"2016-12-07","o":17.46,"h":17.69,"l":17.29,"c":17.63,"v":888455},{"d":"2016-12-08","o":17.63,"h":18.24,"l":17.39,"c":18.19,"v":791490},{"d":"2016-12-09","o":18.3,"h":18.65,"l":18.02,"c":18.63,"v":998549},{"d":"2016-12-12","o":18.59,"h":18.61,"l":18.15,"c":18.49,"v":958293},{"d":"2016-12-13","o":18.54,"h":18.78,"l":18.28,"c":18.67,"v":727823},{"d":"2016-12-14","o":18.67,"h":18.95,"l":18.48,"c":18.85,"v":784233},{"d":"2016-12-15","o":18.89,"h":19.31,"l":18.85,"c":19.21,"v":929451},{"d":"2016-12-16","o":19.32,"h":19.58,"l":19.15,"c":19.43,"v":1773738},{"d":"2016-12-19","o":19.54,"h":19.67,"l":19.5,"c":19.58,"v":785624},{"d":"2016-12-20","o":19.71,"h":19.71,"l":19.26,"c":19.48,"v":1038046},{"d":"2016-12-21","o":19.5,"h":19.74,"l":19.34,"c":19.37,"v":753576},{"d":"2016-12-22","o":19.39,"h":19.52,"l":19.32,"c":19.32,"v":1001579},{"d":"2016-12-23","o":19.32,"h":19.48,"l":19.3,"c":19.43,"v":460063},{"d":"2016-12-27","o":19.52,"h":19.79,"l":19.32,"c":19.71,"v":638476},{"d":"2016-12-28","o":19.13,"h":19.6,"l":19.13,"c":19.32,"v":932643},{"d":"2016-12-29","o":19.37,"h":19.52,"l":19.28,"c":19.45,"v":562868},{"d":"2016-12-30","o":19.39,"h":19.43,"l":19.13,"c":19.19,"v":733373},{"d":"2017-01-03","o":19.19,"h":19.52,"l":19.16,"c":19.48,"v":1362435},{"d":"2017-01-04","o":19.54,"h":19.93,"l":19.36,"c":19.67,"v":2235585},{"d":"2017-01-05","o":19.67,"h":19.87,"l":19.39,"c":19.78,"v":966595},{"d":"2017-01-06","o":19.82,"h":19.95,"l":19.51,"c":19.52,"v":1175310},{"d":"2017-01-09","o":19.48,"h":19.61,"l":18.91,"c":18.95,"v":1184174},{"d":"2017-01-10","o":19.02,"h":19.54,"l":18.95,"c":19.5,"v":1486519},{"d":"2017-01-11","o":19.45,"h":19.48,"l":18.95,"c":19.17,"v":955454},{"d":"2017-01-12","o":19.15,"h":19.15,"l":18.67,"c":18.91,"v":591220},{"d":"2017-01-13","o":19,"h":19.24,"l":18.98,"c":19.13,"v":476831},{"d":"2017-01-17","o":19.15,"h":19.19,"l":18.85,"c":19.06,"v":857264},{"d":"2017-01-18","o":19.08,"h":19.13,"l":18.74,"c":18.98,"v":908474},{"d":"2017-01-19","o":18.98,"h":19.18,"l":18.76,"c":18.85,"v":522480},{"d":"2017-01-20","o":18.89,"h":19.17,"l":18.8,"c":18.8,"v":438775},{"d":"2017-01-23","o":18.78,"h":19.21,"l":18.78,"c":19.21,"v":610316},{"d":"2017-01-24","o":19.24,"h":19.52,"l":19.21,"c":19.45,"v":971116},{"d":"2017-01-25","o":19.54,"h":19.87,"l":19.34,"c":19.78,"v":719021},{"d":"2017-01-26","o":19.76,"h":19.8,"l":19.48,"c":19.67,"v":507013},{"d":"2017-01-27","o":19.8,"h":19.93,"l":19.26,"c":19.89,"v":409014},{"d":"2017-01-30","o":19.74,"h":19.74,"l":19.21,"c":19.5,"v":618118},{"d":"2017-01-31","o":19.39,"h":19.68,"l":19.13,"c":19.63,"v":860741},{"d":"2017-02-01","o":19.82,"h":19.93,"l":19.48,"c":19.65,"v":568778},{"d":"2017-02-02","o":19.56,"h":19.74,"l":19.45,"c":19.54,"v":579880},{"d":"2017-02-03","o":19.69,"h":19.87,"l":19.61,"c":19.87,"v":506967},{"d":"2017-02-06","o":19.76,"h":19.84,"l":19.56,"c":19.61,"v":477301},{"d":"2017-02-07","o":19.67,"h":19.74,"l":19.43,"c":19.69,"v":743006},{"d":"2017-02-08","o":19.67,"h":19.67,"l":19.04,"c":19.15,"v":653896},{"d":"2017-02-09","o":19.19,"h":19.39,"l":19,"c":19.08,"v":575843},{"d":"2017-02-10","o":19.11,"h":19.24,"l":18.89,"c":19.04,"v":643927},{"d":"2017-02-13","o":19.11,"h":19.24,"l":18.91,"c":19.02,"v":645028},{"d":"2017-02-14","o":19.04,"h":19.06,"l":18.76,"c":19,"v":619428},{"d":"2017-02-15","o":18.89,"h":19.17,"l":18.89,"c":19.11,"v":723217},{"d":"2017-02-16","o":19.06,"h":19.28,"l":18.95,"c":19.28,"v":675618},{"d":"2017-02-17","o":18.8,"h":19.17,"l":18.39,"c":19.08,"v":1122400},{"d":"2017-02-21","o":19.19,"h":19.58,"l":19.19,"c":19.48,"v":877942},{"d":"2017-02-22","o":19.45,"h":19.58,"l":19.11,"c":19.39,"v":992423},{"d":"2017-02-23","o":19.34,"h":19.34,"l":17.39,"c":17.8,"v":1316144},{"d":"2017-02-24","o":16.89,"h":17.8,"l":16.38,"c":16.48,"v":3226209},{"d":"2017-02-27","o":16.28,"h":16.52,"l":15.98,"c":16.02,"v":2121546},{"d":"2017-02-28","o":16,"h":16.13,"l":15.39,"c":15.57,"v":1692758},{"d":"2017-03-01","o":15.63,"h":15.78,"l":15.15,"c":15.52,"v":2210324},{"d":"2017-03-02","o":15.24,"h":15.57,"l":15.24,"c":15.37,"v":1431491},{"d":"2017-03-03","o":15.28,"h":15.42,"l":15.18,"c":15.37,"v":1036563},{"d":"2017-03-06","o":15.28,"h":15.42,"l":15.05,"c":15.11,"v":1280068},{"d":"2017-03-07","o":14.98,"h":15.2,"l":14.89,"c":15,"v":975920},{"d":"2017-03-08","o":15.07,"h":15.09,"l":14.7,"c":14.72,"v":1017679},{"d":"2017-03-09","o":14.68,"h":14.98,"l":14.68,"c":14.68,"v":781221},{"d":"2017-03-10","o":14.68,"h":14.92,"l":14.5,"c":14.63,"v":1160525},{"d":"2017-03-13","o":14.72,"h":15,"l":14.66,"c":15,"v":1042035},{"d":"2017-03-14","o":14.92,"h":15,"l":14.63,"c":14.87,"v":685976},{"d":"2017-03-15","o":14.94,"h":15.02,"l":14.87,"c":14.94,"v":975266},{"d":"2017-03-16","o":15,"h":15.42,"l":15,"c":15.39,"v":773729},{"d":"2017-03-17","o":15.24,"h":15.59,"l":15.24,"c":15.55,"v":1917211},{"d":"2017-03-20","o":15.59,"h":16.76,"l":15.57,"c":16.33,"v":2138131},{"d":"2017-03-21","o":16.44,"h":16.46,"l":15.85,"c":15.98,"v":1839289},{"d":"2017-03-22","o":15.94,"h":16.13,"l":15.68,"c":15.81,"v":1476061},{"d":"2017-03-23","o":15.85,"h":15.94,"l":15.63,"c":15.85,"v":1372100},{"d":"2017-03-24","o":15.94,"h":16.28,"l":15.94,"c":16.18,"v":1118729},{"d":"2017-03-27","o":16.09,"h":16.15,"l":15.65,"c":15.94,"v":936422},{"d":"2017-03-28","o":15.87,"h":15.94,"l":15.34,"c":15.5,"v":1395724},{"d":"2017-03-29","o":15.44,"h":15.52,"l":14.79,"c":14.81,"v":1972944},{"d":"2017-03-30","o":14.83,"h":15.42,"l":14.83,"c":14.87,"v":1121336},{"d":"2017-03-31","o":14.85,"h":15.05,"l":14.63,"c":14.74,"v":1564492},{"d":"2017-04-03","o":14.81,"h":14.85,"l":14.09,"c":14.2,"v":1586284},{"d":"2017-04-04","o":14.18,"h":14.37,"l":14.16,"c":14.29,"v":1182500},{"d":"2017-04-05","o":14.33,"h":14.42,"l":14.05,"c":14.18,"v":2546955},{"d":"2017-04-06","o":14.13,"h":14.37,"l":13.98,"c":14.33,"v":1552800},{"d":"2017-04-07","o":14.33,"h":14.33,"l":13.96,"c":14.18,"v":1483951},{"d":"2017-04-10","o":14.13,"h":14.29,"l":14,"c":14.05,"v":994758},{"d":"2017-04-11","o":14,"h":14.11,"l":13.87,"c":14.07,"v":763778},{"d":"2017-04-12","o":14,"h":14.03,"l":13.87,"c":13.9,"v":1333901},{"d":"2017-04-13","o":13.83,"h":14,"l":13.63,"c":13.81,"v":1202542},{"d":"2017-04-17","o":13.83,"h":13.96,"l":13.7,"c":13.81,"v":950869},{"d":"2017-04-18","o":13.7,"h":13.92,"l":13.68,"c":13.87,"v":840593},{"d":"2017-04-19","o":13.87,"h":14.05,"l":13.77,"c":13.81,"v":710827},{"d":"2017-04-20","o":13.83,"h":14.03,"l":13.74,"c":13.98,"v":1218089},{"d":"2017-04-21","o":13.98,"h":14.03,"l":13.82,"c":13.92,"v":1084542},{"d":"2017-04-24","o":14.16,"h":14.24,"l":13.98,"c":14.09,"v":840309},{"d":"2017-04-25","o":14.2,"h":14.33,"l":14.11,"c":14.29,"v":578162},{"d":"2017-04-26","o":14.2,"h":14.52,"l":14,"c":14.52,"v":1138677},{"d":"2017-04-27","o":14.52,"h":14.79,"l":14.46,"c":14.57,"v":949351},{"d":"2017-04-28","o":14.59,"h":14.66,"l":14.42,"c":14.59,"v":1200232},{"d":"2017-05-01","o":14.59,"h":14.98,"l":14.37,"c":14.87,"v":1169990},{"d":"2017-05-02","o":14.81,"h":14.83,"l":14.13,"c":14.18,"v":1435408},{"d":"2017-05-03","o":14.07,"h":14.29,"l":13.94,"c":14.18,"v":1194014},{"d":"2017-05-04","o":14,"h":15.02,"l":13.96,"c":14.72,"v":1212606},{"d":"2017-05-05","o":14.74,"h":14.96,"l":13.61,"c":13.85,"v":1516538},{"d":"2017-05-08","o":13.81,"h":14,"l":13.7,"c":13.85,"v":786329},{"d":"2017-05-09","o":13.9,"h":13.94,"l":13.68,"c":13.9,"v":982018},{"d":"2017-05-10","o":13.87,"h":14.29,"l":13.87,"c":14.24,"v":910081},{"d":"2017-05-11","o":14.24,"h":14.49,"l":14.16,"c":14.44,"v":808669},{"d":"2017-05-12","o":14.37,"h":14.39,"l":14.18,"c":14.33,"v":761786},{"d":"2017-05-15","o":14.35,"h":14.52,"l":14.31,"c":14.46,"v":647646},{"d":"2017-05-16","o":14.44,"h":14.48,"l":14.18,"c":14.29,"v":847202},{"d":"2017-05-17","o":14.11,"h":14.2,"l":13.87,"c":13.92,"v":1025092},{"d":"2017-05-18","o":13.85,"h":13.98,"l":13.68,"c":13.94,"v":1009761},{"d":"2017-05-19","o":13.94,"h":14.11,"l":13.63,"c":13.83,"v":1495335},{"d":"2017-05-22","o":13.74,"h":13.92,"l":13.62,"c":13.72,"v":838679},{"d":"2017-05-23","o":13.72,"h":13.9,"l":13.48,"c":13.81,"v":585730},{"d":"2017-05-24","o":13.85,"h":14.09,"l":13.79,"c":13.83,"v":383523},{"d":"2017-05-25","o":13.85,"h":14,"l":13.66,"c":13.74,"v":513482},{"d":"2017-05-26","o":13.7,"h":13.79,"l":13.48,"c":13.55,"v":537999},{"d":"2017-05-30","o":13.5,"h":13.63,"l":13.44,"c":13.55,"v":471757},{"d":"2017-05-31","o":13.59,"h":13.61,"l":13.22,"c":13.31,"v":719746},{"d":"2017-06-01","o":13.31,"h":13.53,"l":13.24,"c":13.5,"v":813538},{"d":"2017-06-02","o":13.79,"h":14.59,"l":13.79,"c":14.33,"v":1078863},{"d":"2017-06-05","o":14.29,"h":14.33,"l":13.94,"c":13.96,"v":735266},{"d":"2017-06-06","o":13.9,"h":14.11,"l":13.85,"c":13.96,"v":632481},{"d":"2017-06-07","o":13.96,"h":14.18,"l":13.87,"c":14.13,"v":964414},{"d":"2017-06-08","o":14.09,"h":14.16,"l":13.61,"c":13.87,"v":971560},{"d":"2017-06-09","o":13.85,"h":14,"l":13.24,"c":13.68,"v":1372411},{"d":"2017-06-12","o":13.63,"h":13.63,"l":13.27,"c":13.48,"v":859203},{"d":"2017-06-13","o":13.5,"h":13.81,"l":13.35,"c":13.44,"v":640613},{"d":"2017-06-14","o":13.44,"h":13.53,"l":13.16,"c":13.33,"v":752450},{"d":"2017-06-15","o":13.24,"h":13.31,"l":12.87,"c":13.27,"v":701763},{"d":"2017-06-16","o":12.92,"h":13.18,"l":12.85,"c":13.09,"v":1071876},{"d":"2017-06-19","o":13.16,"h":13.31,"l":13.05,"c":13.14,"v":725506},{"d":"2017-06-20","o":13.07,"h":13.14,"l":13.01,"c":13.03,"v":1213843},{"d":"2017-06-21","o":13.09,"h":13.22,"l":13.01,"c":13.14,"v":849436},{"d":"2017-06-22","o":13.18,"h":13.22,"l":12.98,"c":13.09,"v":1020129},{"d":"2017-06-23","o":13.11,"h":13.73,"l":13.07,"c":13.57,"v":2685280},{"d":"2017-06-26","o":13.59,"h":13.8,"l":13.29,"c":13.44,"v":770491},{"d":"2017-06-27","o":13.4,"h":13.4,"l":13.02,"c":13.07,"v":840770},{"d":"2017-06-28","o":13.18,"h":13.33,"l":13.03,"c":13.19,"v":803156},{"d":"2017-06-29","o":13.2,"h":13.2,"l":12.7,"c":13.01,"v":1084639},{"d":"2017-06-30","o":13.05,"h":13.42,"l":12.87,"c":12.94,"v":853729},{"d":"2017-07-03","o":14.33,"h":15.37,"l":14.03,"c":14.11,"v":2747690},{"d":"2017-07-05","o":14.26,"h":14.66,"l":13.79,"c":14.63,"v":2901565},{"d":"2017-07-06","o":14.48,"h":14.63,"l":14.13,"c":14.13,"v":1766843},{"d":"2017-07-07","o":14.2,"h":14.55,"l":14.03,"c":14.52,"v":1234422},{"d":"2017-07-10","o":14.5,"h":14.52,"l":14.09,"c":14.13,"v":1012875},{"d":"2017-07-11","o":14.16,"h":14.39,"l":13.96,"c":14.33,"v":827471},{"d":"2017-07-12","o":14.48,"h":14.62,"l":14.26,"c":14.59,"v":840174},{"d":"2017-07-13","o":14.63,"h":14.72,"l":14,"c":14.11,"v":2161925},{"d":"2017-07-14","o":14.16,"h":14.24,"l":13.66,"c":13.68,"v":1277510},{"d":"2017-07-17","o":13.68,"h":14.03,"l":13.33,"c":13.45,"v":1060108},{"d":"2017-07-18","o":13.37,"h":13.44,"l":13.16,"c":13.29,"v":924240},{"d":"2017-07-19","o":13.29,"h":13.48,"l":13.16,"c":13.27,"v":1031964},{"d":"2017-07-20","o":13.29,"h":13.44,"l":13.16,"c":13.37,"v":1050408},{"d":"2017-07-21","o":13.5,"h":14.07,"l":13.03,"c":13.14,"v":1048681},{"d":"2017-07-24","o":13.2,"h":13.77,"l":12.96,"c":13.03,"v":1037104},{"d":"2017-07-25","o":13.01,"h":13.2,"l":12.92,"c":13.11,"v":1072885},{"d":"2017-07-26","o":13.18,"h":13.25,"l":13.01,"c":13.22,"v":786932},{"d":"2017-07-27","o":13.22,"h":13.24,"l":12.76,"c":12.79,"v":1567969},{"d":"2017-07-28","o":12.79,"h":13.68,"l":12.77,"c":12.85,"v":1564651},{"d":"2017-07-31","o":12.85,"h":12.92,"l":12.59,"c":12.7,"v":3606607},{"d":"2017-08-01","o":12.7,"h":12.77,"l":12.48,"c":12.51,"v":1019630},{"d":"2017-08-02","o":12.51,"h":12.59,"l":12.14,"c":12.2,"v":1230454},{"d":"2017-08-03","o":12.16,"h":12.29,"l":11.6,"c":12.01,"v":826448},{"d":"2017-08-04","o":12.01,"h":12.14,"l":11.7,"c":11.72,"v":905964},{"d":"2017-08-07","o":11.79,"h":11.94,"l":11.72,"c":11.77,"v":954337},{"d":"2017-08-08","o":11.72,"h":11.9,"l":11.42,"c":11.44,"v":996259},{"d":"2017-08-09","o":11.4,"h":11.59,"l":11.38,"c":11.51,"v":984491},{"d":"2017-08-10","o":11.4,"h":11.44,"l":11.01,"c":11.03,"v":869974},{"d":"2017-08-11","o":11.09,"h":11.16,"l":10.83,"c":11.14,"v":1069960},{"d":"2017-08-14","o":11.18,"h":11.49,"l":11.09,"c":11.25,"v":1076035},{"d":"2017-08-15","o":11.22,"h":11.27,"l":11.09,"c":11.09,"v":1168691},{"d":"2017-08-16","o":11.05,"h":11.36,"l":10.94,"c":11.25,"v":675129},{"d":"2017-08-17","o":11.16,"h":11.25,"l":10.86,"c":10.94,"v":1019498},{"d":"2017-08-18","o":10.86,"h":11.09,"l":10.81,"c":11.05,"v":750159},{"d":"2017-08-21","o":11.03,"h":11.13,"l":11.01,"c":11.05,"v":762979},{"d":"2017-08-22","o":11.09,"h":11.31,"l":11.07,"c":11.29,"v":935047},{"d":"2017-08-23","o":11.14,"h":11.31,"l":11.01,"c":11.03,"v":1556116},{"d":"2017-08-24","o":11.01,"h":11.09,"l":10.9,"c":11.01,"v":965292},{"d":"2017-08-25","o":11.01,"h":11.18,"l":10.96,"c":11.14,"v":987868},{"d":"2017-08-28","o":11.2,"h":11.46,"l":11.14,"c":11.44,"v":642197},{"d":"2017-08-29","o":11.29,"h":11.75,"l":11.25,"c":11.68,"v":1068332},{"d":"2017-08-30","o":11.64,"h":11.75,"l":11.57,"c":11.66,"v":628465},{"d":"2017-08-31","o":11.68,"h":12.05,"l":11.68,"c":11.83,"v":905598},{"d":"2017-09-01","o":11.9,"h":12.11,"l":11.87,"c":12.01,"v":804163},{"d":"2017-09-05","o":11.98,"h":12.05,"l":11.42,"c":11.49,"v":637746},{"d":"2017-09-06","o":11.51,"h":11.51,"l":11.29,"c":11.42,"v":487774},{"d":"2017-09-07","o":11.51,"h":11.51,"l":11.25,"c":11.29,"v":458866},{"d":"2017-09-08","o":11.27,"h":11.38,"l":11.01,"c":11.2,"v":476437},{"d":"2017-09-11","o":11.27,"h":11.42,"l":11.22,"c":11.36,"v":584177},{"d":"2017-09-12","o":11.4,"h":11.81,"l":11.33,"c":11.72,"v":504434},{"d":"2017-09-13","o":11.66,"h":11.92,"l":11.57,"c":11.88,"v":536520},{"d":"2017-09-14","o":11.81,"h":11.92,"l":11.72,"c":11.77,"v":491401},{"d":"2017-09-15","o":11.77,"h":11.81,"l":11.51,"c":11.53,"v":1404240},{"d":"2017-09-18","o":11.53,"h":11.79,"l":11.53,"c":11.53,"v":701196},{"d":"2017-09-19","o":11.59,"h":11.59,"l":11.12,"c":11.18,"v":1466458},{"d":"2017-09-20","o":11.22,"h":11.22,"l":10.68,"c":10.77,"v":1875411},{"d":"2017-09-21","o":10.79,"h":10.86,"l":10.66,"c":10.75,"v":752591},{"d":"2017-09-22","o":10.73,"h":10.92,"l":10.68,"c":10.88,"v":726565},{"d":"2017-09-25","o":10.81,"h":10.86,"l":10.64,"c":10.73,"v":754585},{"d":"2017-09-26","o":10.73,"h":10.99,"l":10.57,"c":10.88,"v":688698},{"d":"2017-09-27","o":10.94,"h":11.24,"l":10.86,"c":11.16,"v":1241770},{"d":"2017-09-28","o":11.16,"h":11.2,"l":11.01,"c":11.09,"v":910841},{"d":"2017-09-29","o":11.07,"h":11.07,"l":10.77,"c":10.99,"v":1320835},{"d":"2017-10-02","o":10.96,"h":11.46,"l":10.92,"c":11.44,"v":1056329},{"d":"2017-10-03","o":11.51,"h":11.51,"l":11.18,"c":11.36,"v":980786},{"d":"2017-10-04","o":11.31,"h":11.38,"l":11.18,"c":11.22,"v":490446},{"d":"2017-10-05","o":11.25,"h":11.29,"l":11.14,"c":11.22,"v":550550},{"d":"2017-10-06","o":11.14,"h":11.33,"l":11.14,"c":11.27,"v":446743},{"d":"2017-10-09","o":11.33,"h":11.36,"l":11.14,"c":11.33,"v":601735},{"d":"2017-10-10","o":11.38,"h":11.51,"l":11.31,"c":11.44,"v":399176},{"d":"2017-10-11","o":10.79,"h":11.03,"l":9.61,"c":9.85,"v":4725356},{"d":"2017-10-12","o":9.86,"h":9.88,"l":9.64,"c":9.87,"v":680380},{"d":"2017-10-13","o":9.92,"h":9.92,"l":9.79,"c":9.86,"v":930064},{"d":"2017-10-16","o":9.92,"h":9.92,"l":9.64,"c":9.75,"v":739768},{"d":"2017-10-17","o":9.71,"h":9.86,"l":9.64,"c":9.73,"v":653952},{"d":"2017-10-18","o":9.81,"h":9.84,"l":9.42,"c":9.44,"v":1147210},{"d":"2017-10-19","o":9.42,"h":9.54,"l":9.25,"c":9.42,"v":761291},{"d":"2017-10-20","o":9.53,"h":9.53,"l":9.34,"c":9.44,"v":828166},{"d":"2017-10-23","o":9.53,"h":9.68,"l":9.44,"c":9.55,"v":650067},{"d":"2017-10-24","o":9.68,"h":9.73,"l":9.55,"c":9.55,"v":436557},{"d":"2017-10-25","o":9.6,"h":9.64,"l":9.49,"c":9.62,"v":801040},{"d":"2017-10-26","o":9.66,"h":9.66,"l":9.57,"c":9.6,"v":456068},{"d":"2017-10-27","o":9.64,"h":9.71,"l":9.49,"c":9.66,"v":769752},{"d":"2017-10-30","o":9.68,"h":9.71,"l":9.6,"c":9.66,"v":753798},{"d":"2017-10-31","o":9.66,"h":10.05,"l":9.66,"c":9.99,"v":1365208},{"d":"2017-11-01","o":10.01,"h":10.01,"l":9.62,"c":9.73,"v":1014395},{"d":"2017-11-02","o":9.68,"h":9.86,"l":9.57,"c":9.75,"v":1281968},{"d":"2017-11-03","o":8.66,"h":8.75,"l":7.25,"c":7.71,"v":3586715},{"d":"2017-11-06","o":7.71,"h":8.75,"l":7.64,"c":8.53,"v":2237236},{"d":"2017-11-07","o":8.62,"h":9.05,"l":8.53,"c":8.97,"v":1063487},{"d":"2017-11-08","o":8.97,"h":9.23,"l":8.88,"c":9.03,"v":1141139},{"d":"2017-11-09","o":9.01,"h":9.16,"l":8.84,"c":8.97,"v":1015162},{"d":"2017-11-10","o":8.99,"h":9.14,"l":8.81,"c":8.86,"v":1197777},{"d":"2017-11-13","o":8.73,"h":8.83,"l":8.58,"c":8.6,"v":1183992},{"d":"2017-11-14","o":8.6,"h":8.72,"l":8.16,"c":8.32,"v":1015125},{"d":"2017-11-15","o":8.25,"h":8.32,"l":7.97,"c":8.12,"v":1519819},{"d":"2017-11-16","o":8.12,"h":8.77,"l":8.12,"c":8.73,"v":1470958},{"d":"2017-11-17","o":8.73,"h":8.88,"l":8.6,"c":8.84,"v":918609},{"d":"2017-11-20","o":8.9,"h":8.97,"l":8.77,"c":8.88,"v":1000066},{"d":"2017-11-21","o":8.86,"h":9.04,"l":8.6,"c":8.71,"v":1138670},{"d":"2017-11-22","o":8.68,"h":8.68,"l":8.42,"c":8.45,"v":619870},{"d":"2017-11-24","o":8.55,"h":8.62,"l":8.46,"c":8.6,"v":389559},{"d":"2017-11-27","o":8.62,"h":8.75,"l":8.4,"c":8.45,"v":774457},{"d":"2017-11-28","o":8.51,"h":8.68,"l":8.37,"c":8.55,"v":836563},{"d":"2017-11-29","o":8.53,"h":8.6,"l":8.27,"c":8.38,"v":876749},{"d":"2017-11-30","o":8.4,"h":8.55,"l":8.29,"c":8.38,"v":816981},{"d":"2017-12-01","o":8.38,"h":8.45,"l":8.03,"c":8.27,"v":1144621},{"d":"2017-12-04","o":8.38,"h":8.49,"l":7.99,"c":8.19,"v":1139034},{"d":"2017-12-05","o":8.23,"h":8.49,"l":8.19,"c":8.42,"v":927280},{"d":"2017-12-06","o":8.34,"h":8.77,"l":8.29,"c":8.75,"v":981956},{"d":"2017-12-07","o":8.73,"h":8.99,"l":8.73,"c":8.86,"v":1455577},{"d":"2017-12-08","o":8.88,"h":8.97,"l":8.84,"c":8.86,"v":960278},{"d":"2017-12-11","o":8.84,"h":9.08,"l":8.81,"c":9.01,"v":1093510},{"d":"2017-12-12","o":9.05,"h":9.1,"l":8.68,"c":8.77,"v":1857455},{"d":"2017-12-13","o":8.77,"h":10.23,"l":8.74,"c":10.1,"v":3612065},{"d":"2017-12-14","o":10.05,"h":10.9,"l":10.05,"c":10.6,"v":3096524},{"d":"2017-12-15","o":10.62,"h":10.7,"l":10.2,"c":10.25,"v":5389190},{"d":"2017-12-18","o":11.16,"h":11.68,"l":10.9,"c":11.49,"v":4459254},{"d":"2017-12-19","o":11.57,"h":12.3,"l":11.53,"c":11.98,"v":3198070},{"d":"2017-12-20","o":11.98,"h":12.18,"l":11.64,"c":11.66,"v":2233427},{"d":"2017-12-21","o":11.66,"h":11.66,"l":11.12,"c":11.2,"v":1309827},{"d":"2017-12-22","o":11.4,"h":11.4,"l":11.09,"c":11.16,"v":686702},{"d":"2017-12-26","o":11.14,"h":11.29,"l":10.88,"c":10.9,"v":793030},{"d":"2017-12-27","o":10.9,"h":11.01,"l":10.75,"c":10.75,"v":928429},{"d":"2017-12-28","o":10.77,"h":10.92,"l":10.66,"c":10.75,"v":882283},{"d":"2017-12-29","o":10.77,"h":10.77,"l":10.55,"c":10.6,"v":867321},{"d":"2018-01-02","o":10.66,"h":10.88,"l":10.57,"c":10.7,"v":1241351},{"d":"2018-01-03","o":10.7,"h":10.79,"l":10.44,"c":10.73,"v":1557958},{"d":"2018-01-04","o":10.66,"h":10.9,"l":10.44,"c":10.62,"v":1419448},{"d":"2018-01-05","o":10.7,"h":11.01,"l":10.66,"c":10.81,"v":1201179},{"d":"2018-01-08","o":10.83,"h":10.88,"l":10.25,"c":10.33,"v":2378716},{"d":"2018-01-09","o":10.38,"h":10.4,"l":9.99,"c":10.05,"v":1755525},{"d":"2018-01-10","o":10.05,"h":10.14,"l":9.81,"c":9.94,"v":909020},{"d":"2018-01-11","o":9.94,"h":10.03,"l":9.81,"c":9.94,"v":729181},{"d":"2018-01-12","o":9.9,"h":10.1,"l":9.79,"c":9.84,"v":945296},{"d":"2018-01-16","o":9.9,"h":10.14,"l":9.66,"c":9.84,"v":1022193},{"d":"2018-01-17","o":9.94,"h":9.97,"l":9.81,"c":9.94,"v":1006648},{"d":"2018-01-18","o":9.99,"h":10.05,"l":9.73,"c":9.75,"v":1008025},{"d":"2018-01-19","o":9.75,"h":9.92,"l":9.64,"c":9.88,"v":965402},{"d":"2018-01-22","o":9.88,"h":10.04,"l":9.66,"c":9.77,"v":544611},{"d":"2018-01-23","o":9.77,"h":9.92,"l":9.67,"c":9.92,"v":606857},{"d":"2018-01-24","o":10.36,"h":10.75,"l":10.02,"c":10.64,"v":3581179},{"d":"2018-01-25","o":10.68,"h":10.86,"l":10.33,"c":10.38,"v":1100329},{"d":"2018-01-26","o":10.49,"h":10.66,"l":10.2,"c":10.25,"v":941005},{"d":"2018-01-29","o":10.27,"h":10.29,"l":10.05,"c":10.14,"v":730665},{"d":"2018-01-30","o":10.01,"h":10.12,"l":9.88,"c":9.94,"v":587335},{"d":"2018-01-31","o":9.99,"h":10.14,"l":9.73,"c":9.75,"v":656139},{"d":"2018-02-01","o":9.64,"h":9.88,"l":9.38,"c":9.49,"v":1222866},{"d":"2018-02-02","o":9.47,"h":9.51,"l":9.21,"c":9.36,"v":1345865},{"d":"2018-02-05","o":9.27,"h":9.44,"l":9.01,"c":9.08,"v":1085613},{"d":"2018-02-06","o":8.92,"h":9.36,"l":8.75,"c":9.31,"v":1293927},{"d":"2018-02-07","o":9.23,"h":9.27,"l":9.05,"c":9.16,"v":1073850},{"d":"2018-02-08","o":9.23,"h":9.23,"l":8.63,"c":8.71,"v":1084273},{"d":"2018-02-09","o":8.79,"h":8.98,"l":8.6,"c":8.86,"v":1432808},{"d":"2018-02-12","o":8.86,"h":9.18,"l":8.73,"c":9.01,"v":1016491},{"d":"2018-02-13","o":9.01,"h":9.14,"l":8.81,"c":9.08,"v":782969},{"d":"2018-02-14","o":9.36,"h":9.51,"l":8.99,"c":9.34,"v":1499068},{"d":"2018-02-15","o":9.42,"h":9.53,"l":8.99,"c":9.27,"v":1965796},{"d":"2018-02-16","o":9.21,"h":9.67,"l":9.21,"c":9.44,"v":1178751},{"d":"2018-02-20","o":9.4,"h":9.86,"l":9.29,"c":9.62,"v":1481314},{"d":"2018-02-21","o":9.64,"h":9.64,"l":9.1,"c":9.12,"v":1097761},{"d":"2018-02-22","o":9.18,"h":9.23,"l":8.99,"c":9.1,"v":1293257},{"d":"2018-02-23","o":9.12,"h":9.18,"l":8.92,"c":9.08,"v":892236},{"d":"2018-02-26","o":9.12,"h":9.55,"l":9.05,"c":9.53,"v":2220797},{"d":"2018-02-27","o":9.55,"h":9.97,"l":9.4,"c":9.47,"v":1353566},{"d":"2018-02-28","o":9.47,"h":9.77,"l":9.34,"c":9.57,"v":1208046},{"d":"2018-03-01","o":9.6,"h":9.68,"l":9.29,"c":9.49,"v":1442998},{"d":"2018-03-02","o":9.36,"h":9.69,"l":9.27,"c":9.64,"v":1127186},{"d":"2018-03-05","o":9.49,"h":10.03,"l":9.49,"c":9.79,"v":1073500},{"d":"2018-03-06","o":9.79,"h":9.9,"l":9.64,"c":9.75,"v":1033399},{"d":"2018-03-07","o":9.71,"h":9.94,"l":9.68,"c":9.81,"v":2923134},{"d":"2018-03-08","o":9.88,"h":10.1,"l":9.86,"c":10.05,"v":1175842},{"d":"2018-03-09","o":10.18,"h":10.41,"l":10.14,"c":10.38,"v":950878},{"d":"2018-03-12","o":10.42,"h":10.53,"l":10.25,"c":10.36,"v":1094026},{"d":"2018-03-13","o":10.46,"h":10.46,"l":10.2,"c":10.29,"v":928503},{"d":"2018-03-14","o":10.38,"h":10.46,"l":10.24,"c":10.36,"v":1087444},{"d":"2018-03-15","o":10.38,"h":10.4,"l":10.23,"c":10.33,"v":789382},{"d":"2018-03-16","o":10.33,"h":10.38,"l":10.27,"c":10.27,"v":1951677},{"d":"2018-03-19","o":10.29,"h":10.31,"l":9.94,"c":10.16,"v":974805},{"d":"2018-03-20","o":10.18,"h":10.42,"l":10.12,"c":10.23,"v":1311241},{"d":"2018-03-21","o":10.23,"h":10.33,"l":10.08,"c":10.16,"v":1092863},{"d":"2018-03-22","o":9.97,"h":10.14,"l":9.68,"c":9.71,"v":1308735},{"d":"2018-03-23","o":9.79,"h":9.92,"l":9.49,"c":9.53,"v":984390},{"d":"2018-03-26","o":9.64,"h":9.84,"l":9.51,"c":9.81,"v":790087},{"d":"2018-03-27","o":9.84,"h":9.86,"l":9.38,"c":9.42,"v":740917},{"d":"2018-03-28","o":9.42,"h":9.55,"l":9.27,"c":9.31,"v":984586},{"d":"2018-03-29","o":9.36,"h":9.4,"l":9.14,"c":9.18,"v":874349},{"d":"2018-04-02","o":9.16,"h":9.25,"l":8.79,"c":8.81,"v":904589},{"d":"2018-04-03","o":8.9,"h":9.03,"l":8.77,"c":8.99,"v":2327412},{"d":"2018-04-04","o":8.81,"h":9.16,"l":8.79,"c":9.01,"v":925605},{"d":"2018-04-05","o":9.12,"h":9.53,"l":9.1,"c":9.44,"v":869644},{"d":"2018-04-06","o":9.38,"h":9.75,"l":9.36,"c":9.49,"v":2209683},{"d":"2018-04-09","o":9.55,"h":9.66,"l":9.14,"c":9.16,"v":866063},{"d":"2018-04-10","o":9.34,"h":9.62,"l":9.25,"c":9.53,"v":518721},{"d":"2018-04-11","o":9.51,"h":9.77,"l":9.44,"c":9.73,"v":445370},{"d":"2018-04-12","o":9.73,"h":9.92,"l":9.68,"c":9.86,"v":588838},{"d":"2018-04-13","o":9.92,"h":10.02,"l":9.79,"c":9.86,"v":603006},{"d":"2018-04-16","o":9.94,"h":10.01,"l":9.73,"c":9.9,"v":482577},{"d":"2018-04-17","o":9.92,"h":10.16,"l":9.79,"c":10.16,"v":497269},{"d":"2018-04-18","o":10.16,"h":10.16,"l":9.84,"c":10.07,"v":577929},{"d":"2018-04-19","o":10.01,"h":10.1,"l":9.38,"c":9.86,"v":474367},{"d":"2018-04-20","o":9.81,"h":9.97,"l":9.79,"c":9.81,"v":477727},{"d":"2018-04-23","o":9.88,"h":9.92,"l":9.61,"c":9.62,"v":441034},{"d":"2018-04-24","o":9.73,"h":9.84,"l":9.49,"c":9.53,"v":581494},{"d":"2018-04-25","o":9.55,"h":9.64,"l":9.38,"c":9.6,"v":392560},{"d":"2018-04-26","o":9.68,"h":9.75,"l":9.55,"c":9.73,"v":334330},{"d":"2018-04-27","o":9.86,"h":9.9,"l":9.53,"c":9.64,"v":315932},{"d":"2018-04-30","o":9.62,"h":9.73,"l":9.53,"c":9.55,"v":683722},{"d":"2018-05-01","o":9.57,"h":10.12,"l":9.55,"c":10.05,"v":767776},{"d":"2018-05-02","o":9.99,"h":10.38,"l":9.99,"c":10.2,"v":773002},{"d":"2018-05-03","o":10.14,"h":10.29,"l":9.94,"c":10.01,"v":715661},{"d":"2018-05-04","o":9.81,"h":9.94,"l":8.36,"c":8.75,"v":3535362},{"d":"2018-05-07","o":8.77,"h":8.77,"l":8.45,"c":8.64,"v":2505716},{"d":"2018-05-08","o":8.64,"h":8.66,"l":8.5,"c":8.62,"v":931464},{"d":"2018-05-09","o":8.68,"h":8.92,"l":8.64,"c":8.92,"v":983013},{"d":"2018-05-10","o":8.95,"h":9.21,"l":8.92,"c":9.14,"v":862915},{"d":"2018-05-11","o":9.16,"h":9.16,"l":8.95,"c":8.97,"v":701247},{"d":"2018-05-14","o":8.99,"h":9.47,"l":8.99,"c":9.25,"v":933677},{"d":"2018-05-15","o":9.21,"h":9.42,"l":9.05,"c":9.27,"v":719431},{"d":"2018-05-16","o":9.25,"h":9.47,"l":9.25,"c":9.44,"v":764624},{"d":"2018-05-17","o":9.42,"h":9.77,"l":9.34,"c":9.44,"v":1131610},{"d":"2018-05-18","o":9.42,"h":9.42,"l":9.14,"c":9.16,"v":778321},{"d":"2018-05-21","o":9.16,"h":9.38,"l":8.97,"c":9.1,"v":834131},{"d":"2018-05-22","o":9.14,"h":9.34,"l":9.12,"c":9.14,"v":665312},{"d":"2018-05-23","o":9.05,"h":9.21,"l":8.9,"c":8.92,"v":695600},{"d":"2018-05-24","o":8.95,"h":8.95,"l":8.68,"c":8.73,"v":692825},{"d":"2018-05-25","o":8.77,"h":8.86,"l":8.66,"c":8.79,"v":637638},{"d":"2018-05-29","o":8.79,"h":8.84,"l":8.58,"c":8.84,"v":763578},{"d":"2018-05-30","o":8.88,"h":9.01,"l":8.68,"c":8.71,"v":1056299},{"d":"2018-05-31","o":8.68,"h":8.73,"l":8.51,"c":8.58,"v":615695},{"d":"2018-06-01","o":8.62,"h":8.65,"l":8.38,"c":8.4,"v":1035209},{"d":"2018-06-04","o":8.45,"h":8.55,"l":8.38,"c":8.53,"v":877824},{"d":"2018-06-05","o":8.58,"h":8.65,"l":8.42,"c":8.47,"v":685221},{"d":"2018-06-06","o":8.45,"h":8.51,"l":8.32,"c":8.38,"v":597474},{"d":"2018-06-07","o":8.38,"h":8.42,"l":8.27,"c":8.32,"v":901970},{"d":"2018-06-08","o":8.29,"h":8.42,"l":8.23,"c":8.32,"v":992805},{"d":"2018-06-11","o":8.32,"h":8.45,"l":8.24,"c":8.29,"v":755456},{"d":"2018-06-12","o":8.34,"h":8.42,"l":8.27,"c":8.34,"v":747038},{"d":"2018-06-13","o":8.34,"h":8.38,"l":8.08,"c":8.16,"v":729412},{"d":"2018-06-14","o":8.23,"h":8.25,"l":8.01,"c":8.03,"v":668361},{"d":"2018-06-15","o":7.99,"h":8.04,"l":7.95,"c":8.01,"v":1425213},{"d":"2018-06-18","o":7.97,"h":8.01,"l":7.84,"c":7.95,"v":593292},{"d":"2018-06-19","o":7.86,"h":7.95,"l":7.71,"c":7.88,"v":737811},{"d":"2018-06-20","o":7.92,"h":7.92,"l":7.75,"c":7.82,"v":618850},{"d":"2018-06-21","o":7.84,"h":7.86,"l":7.53,"c":7.56,"v":745558},{"d":"2018-06-22","o":7.56,"h":7.58,"l":7.34,"c":7.38,"v":2756614},{"d":"2018-06-25","o":7.38,"h":7.38,"l":7.01,"c":7.14,"v":1213608},{"d":"2018-06-26","o":7.12,"h":7.23,"l":7.03,"c":7.1,"v":671652},{"d":"2018-06-27","o":7.1,"h":7.1,"l":6.82,"c":6.86,"v":811447},{"d":"2018-06-28","o":6.84,"h":6.94,"l":6.77,"c":6.84,"v":979669},{"d":"2018-06-29","o":6.84,"h":7.01,"l":6.77,"c":6.99,"v":764423},{"d":"2018-07-02","o":6.97,"h":7.34,"l":6.95,"c":7.32,"v":948907},{"d":"2018-07-03","o":7.38,"h":7.4,"l":7.25,"c":7.38,"v":455964},{"d":"2018-07-05","o":7.4,"h":7.45,"l":6.99,"c":6.99,"v":677112},{"d":"2018-07-06","o":7.03,"h":7.23,"l":6.97,"c":7.23,"v":526800},{"d":"2018-07-09","o":7.23,"h":7.49,"l":7.21,"c":7.45,"v":717911},{"d":"2018-07-10","o":7.45,"h":7.62,"l":7.4,"c":7.58,"v":689085},{"d":"2018-07-11","o":7.51,"h":7.6,"l":7.27,"c":7.43,"v":801897},{"d":"2018-07-12","o":7.47,"h":7.6,"l":7.34,"c":7.51,"v":498868},{"d":"2018-07-13","o":7.49,"h":7.53,"l":7.32,"c":7.32,"v":413850},{"d":"2018-07-16","o":7.25,"h":7.27,"l":6.99,"c":7.01,"v":727215},{"d":"2018-07-17","o":7.01,"h":7.1,"l":6.99,"c":7.08,"v":307763},{"d":"2018-07-18","o":7.08,"h":7.19,"l":7.01,"c":7.1,"v":730715},{"d":"2018-07-19","o":7.19,"h":7.53,"l":7.19,"c":7.23,"v":855647},{"d":"2018-07-20","o":7.27,"h":7.27,"l":7.12,"c":7.14,"v":626448},{"d":"2018-07-23","o":7.08,"h":7.16,"l":6.93,"c":7.12,"v":832558},{"d":"2018-07-24","o":7.16,"h":7.27,"l":6.9,"c":6.9,"v":597645},{"d":"2018-07-25","o":6.9,"h":6.99,"l":6.8,"c":6.99,"v":993045},{"d":"2018-07-26","o":7.03,"h":7.19,"l":6.95,"c":7.06,"v":662880},{"d":"2018-07-27","o":7.1,"h":7.16,"l":6.86,"c":6.93,"v":724272},{"d":"2018-07-30","o":6.95,"h":7.01,"l":6.88,"c":6.93,"v":299362},{"d":"2018-07-31","o":7.03,"h":7.27,"l":6.95,"c":7.23,"v":665409},{"d":"2018-08-01","o":7.23,"h":7.23,"l":6.97,"c":6.99,"v":588353},{"d":"2018-08-02","o":6.97,"h":7.16,"l":6.9,"c":7.06,"v":463506},{"d":"2018-08-03","o":7.06,"h":7.14,"l":6.96,"c":7.1,"v":409532},{"d":"2018-08-06","o":7.1,"h":7.25,"l":7.03,"c":7.06,"v":412388},{"d":"2018-08-07","o":7.06,"h":7.21,"l":7.01,"c":7.1,"v":355512},{"d":"2018-08-08","o":7.12,"h":7.21,"l":7.03,"c":7.08,"v":632306},{"d":"2018-08-09","o":7.47,"h":7.75,"l":7.08,"c":7.25,"v":2118179},{"d":"2018-08-10","o":7.27,"h":7.38,"l":7.06,"c":7.27,"v":1150434},{"d":"2018-08-13","o":7.3,"h":7.34,"l":7.08,"c":7.19,"v":708764},{"d":"2018-08-14","o":7.21,"h":7.23,"l":7.12,"c":7.19,"v":906595},{"d":"2018-08-15","o":7.08,"h":7.15,"l":6.93,"c":7.12,"v":899407},{"d":"2018-08-16","o":7.12,"h":7.23,"l":7.03,"c":7.14,"v":972039},{"d":"2018-08-17","o":7.12,"h":7.19,"l":6.93,"c":7.06,"v":1085019},{"d":"2018-08-20","o":7.08,"h":7.19,"l":6.9,"c":6.93,"v":912274},{"d":"2018-08-21","o":6.97,"h":7.23,"l":6.95,"c":7.14,"v":1023715},{"d":"2018-08-22","o":7.16,"h":7.21,"l":6.95,"c":7.06,"v":615760},{"d":"2018-08-23","o":7.03,"h":7.1,"l":6.97,"c":7.03,"v":644178},{"d":"2018-08-24","o":7.08,"h":7.09,"l":6.9,"c":6.93,"v":703373},{"d":"2018-08-27","o":6.99,"h":7.34,"l":6.95,"c":7.19,"v":1253354},{"d":"2018-08-28","o":7.16,"h":7.27,"l":7.01,"c":7.12,"v":431058},{"d":"2018-08-29","o":7.1,"h":7.16,"l":7.03,"c":7.1,"v":592595},{"d":"2018-08-30","o":7.1,"h":7.16,"l":6.82,"c":6.84,"v":821428},{"d":"2018-08-31","o":6.84,"h":6.97,"l":6.64,"c":6.82,"v":1211881},{"d":"2018-09-04","o":6.8,"h":7.01,"l":6.67,"c":7.01,"v":1135308},{"d":"2018-09-05","o":6.99,"h":7.23,"l":6.98,"c":7.08,"v":736390},{"d":"2018-09-06","o":7.32,"h":7.36,"l":6.86,"c":6.88,"v":706557},{"d":"2018-09-07","o":6.88,"h":7.01,"l":6.75,"c":6.84,"v":569174},{"d":"2018-09-10","o":6.86,"h":6.9,"l":6.69,"c":6.86,"v":466371},{"d":"2018-09-11","o":6.84,"h":6.94,"l":6.69,"c":6.73,"v":557309},{"d":"2018-09-12","o":6.73,"h":6.88,"l":6.67,"c":6.69,"v":772302},{"d":"2018-09-13","o":6.75,"h":6.85,"l":6.58,"c":6.67,"v":707439},{"d":"2018-09-14","o":6.71,"h":6.77,"l":6.49,"c":6.71,"v":609374},{"d":"2018-09-17","o":6.71,"h":6.75,"l":6.4,"c":6.45,"v":904775},{"d":"2018-09-18","o":6.45,"h":6.49,"l":6.3,"c":6.43,"v":923438},{"d":"2018-09-19","o":6.43,"h":6.51,"l":6.34,"c":6.34,"v":910908},{"d":"2018-09-20","o":6.4,"h":7.08,"l":6.36,"c":7.08,"v":944784},{"d":"2018-09-21","o":7.03,"h":7.06,"l":6.8,"c":6.8,"v":2701309},{"d":"2018-09-24","o":6.8,"h":6.82,"l":6.4,"c":6.47,"v":761079},{"d":"2018-09-25","o":6.49,"h":6.54,"l":6.38,"c":6.4,"v":723634},{"d":"2018-09-26","o":6.43,"h":6.47,"l":6.17,"c":6.17,"v":838562},{"d":"2018-09-27","o":6.19,"h":6.3,"l":6.17,"c":6.21,"v":551906},{"d":"2018-09-28","o":6.21,"h":6.47,"l":6.17,"c":6.45,"v":728346},{"d":"2018-10-01","o":6.48,"h":6.55,"l":6.4,"c":6.46,"v":874317},{"d":"2018-10-02","o":6.46,"h":6.57,"l":6.35,"c":6.38,"v":612034},{"d":"2018-10-03","o":6.41,"h":6.6,"l":6.33,"c":6.5,"v":564229},{"d":"2018-10-04","o":6.5,"h":6.56,"l":6.39,"c":6.46,"v":575677},{"d":"2018-10-05","o":6.45,"h":6.45,"l":6.13,"c":6.21,"v":710330},{"d":"2018-10-08","o":6.17,"h":6.37,"l":6.14,"c":6.21,"v":446220},{"d":"2018-10-09","o":6.19,"h":6.31,"l":6.16,"c":6.18,"v":743722},{"d":"2018-10-10","o":6.17,"h":6.27,"l":6.05,"c":6.07,"v":839543},{"d":"2018-10-11","o":6.06,"h":6.14,"l":5.86,"c":5.88,"v":995428},{"d":"2018-10-12","o":6,"h":6,"l":5.77,"c":5.85,"v":901742},{"d":"2018-10-15","o":5.85,"h":5.94,"l":5.77,"c":5.85,"v":806258},{"d":"2018-10-16","o":5.9,"h":6.27,"l":5.84,"c":6.19,"v":1260972},{"d":"2018-10-17","o":6.21,"h":6.43,"l":6.09,"c":6.3,"v":1740657},{"d":"2018-10-18","o":6.31,"h":6.34,"l":5.95,"c":6.02,"v":681566},{"d":"2018-10-19","o":6.01,"h":6.08,"l":5.7,"c":5.72,"v":835250},{"d":"2018-10-22","o":5.74,"h":5.83,"l":5.68,"c":5.77,"v":522655},{"d":"2018-10-23","o":5.64,"h":5.81,"l":5.59,"c":5.73,"v":819590},{"d":"2018-10-24","o":5.7,"h":5.73,"l":5.34,"c":5.35,"v":969251},{"d":"2018-10-25","o":5.38,"h":5.51,"l":5.35,"c":5.46,"v":853934},{"d":"2018-10-26","o":5.35,"h":5.62,"l":5.25,"c":5.44,"v":1218559},{"d":"2018-10-29","o":5.44,"h":5.75,"l":5.37,"c":5.44,"v":828746},{"d":"2018-10-30","o":5.43,"h":5.68,"l":5.35,"c":5.6,"v":530648},{"d":"2018-10-31","o":5.68,"h":5.72,"l":5.55,"c":5.64,"v":618459},{"d":"2018-11-01","o":5.64,"h":6.21,"l":5.64,"c":6.17,"v":1283324},{"d":"2018-11-02","o":6.18,"h":6.29,"l":6.06,"c":6.23,"v":951698},{"d":"2018-11-05","o":6.21,"h":6.23,"l":5.88,"c":6.09,"v":1097667},{"d":"2018-11-06","o":6.06,"h":6.18,"l":5.95,"c":5.98,"v":619995},{"d":"2018-11-07","o":6.02,"h":6.07,"l":5.64,"c":5.88,"v":914125},{"d":"2018-11-08","o":5.84,"h":6.65,"l":5.71,"c":6.3,"v":1283679},{"d":"2018-11-09","o":6.24,"h":6.42,"l":6.05,"c":6.15,"v":928118},{"d":"2018-11-12","o":6.08,"h":6.15,"l":5.84,"c":5.91,"v":1104299},{"d":"2018-11-13","o":5.94,"h":6.08,"l":5.8,"c":5.84,"v":893643},{"d":"2018-11-14","o":5.92,"h":6.06,"l":5.88,"c":5.93,"v":461132},{"d":"2018-11-15","o":5.91,"h":6.24,"l":5.91,"c":6.21,"v":604680},{"d":"2018-11-16","o":6.07,"h":6.14,"l":5.93,"c":6.13,"v":551621},{"d":"2018-11-19","o":6.11,"h":6.12,"l":5.84,"c":5.87,"v":601472},{"d":"2018-11-20","o":5.78,"h":5.86,"l":5.65,"c":5.7,"v":714880},{"d":"2018-11-21","o":5.74,"h":6.01,"l":5.74,"c":5.81,"v":676603},{"d":"2018-11-23","o":5.78,"h":5.99,"l":5.76,"c":5.93,"v":265574},{"d":"2018-11-26","o":5.99,"h":6.14,"l":5.93,"c":6.04,"v":669160},{"d":"2018-11-27","o":5.91,"h":5.97,"l":5.81,"c":5.86,"v":456694},{"d":"2018-11-28","o":5.92,"h":5.99,"l":5.76,"c":5.97,"v":699923},{"d":"2018-11-29","o":5.92,"h":6.04,"l":5.85,"c":5.92,"v":839082},{"d":"2018-11-30","o":5.91,"h":6.12,"l":5.78,"c":6.12,"v":974718},{"d":"2018-12-03","o":6.24,"h":6.4,"l":6.14,"c":6.29,"v":571071},{"d":"2018-12-04","o":6.23,"h":6.25,"l":6,"c":6.09,"v":715350},{"d":"2018-12-06","o":5.97,"h":6.04,"l":5.69,"c":5.8,"v":929532},{"d":"2018-12-07","o":5.79,"h":5.89,"l":5.48,"c":5.55,"v":797157},{"d":"2018-12-10","o":7.75,"h":8.25,"l":7.43,"c":7.98,"v":9125340},{"d":"2018-12-11","o":8.14,"h":8.36,"l":7.82,"c":7.95,"v":2723042},{"d":"2018-12-12","o":8.03,"h":8.19,"l":7.94,"c":7.94,"v":1205016},{"d":"2018-12-13","o":7.95,"h":8.06,"l":7.69,"c":7.69,"v":1131481},{"d":"2018-12-14","o":7.6,"h":7.76,"l":7.41,"c":7.55,"v":1069417},{"d":"2018-12-17","o":7.47,"h":7.63,"l":7.4,"c":7.51,"v":1387721},{"d":"2018-12-18","o":7.59,"h":7.81,"l":7.52,"c":7.68,"v":1808692},{"d":"2018-12-19","o":7.66,"h":7.67,"l":7.17,"c":7.33,"v":1556229},{"d":"2018-12-20","o":7.29,"h":7.67,"l":7.29,"c":7.57,"v":1695787},{"d":"2018-12-21","o":7.69,"h":7.7,"l":7.24,"c":7.34,"v":3271250},{"d":"2018-12-24","o":7.26,"h":7.56,"l":7.26,"c":7.35,"v":913580},{"d":"2018-12-26","o":7.43,"h":7.98,"l":7.38,"c":7.98,"v":1252465},{"d":"2018-12-27","o":7.83,"h":8.07,"l":7.74,"c":8.05,"v":1351116},{"d":"2018-12-28","o":8.05,"h":8.3,"l":8,"c":8.14,"v":1135838},{"d":"2018-12-31","o":8.21,"h":8.33,"l":7.93,"c":7.99,"v":927388},{"d":"2019-01-02","o":7.82,"h":8.35,"l":7.82,"c":8.3,"v":1711043},{"d":"2019-01-03","o":8.15,"h":8.15,"l":7.84,"c":8.04,"v":1462552},{"d":"2019-01-04","o":8.16,"h":8.53,"l":8.16,"c":8.49,"v":1700213},{"d":"2019-01-07","o":8.55,"h":8.87,"l":8.51,"c":8.75,"v":1776391},{"d":"2019-01-08","o":8.81,"h":8.97,"l":8.64,"c":8.93,"v":1391436},{"d":"2019-01-09","o":9.01,"h":9.07,"l":8.8,"c":9.01,"v":793012},{"d":"2019-01-10","o":8.95,"h":9.12,"l":8.85,"c":9.04,"v":1639726},{"d":"2019-01-11","o":8.97,"h":9.12,"l":8.94,"c":8.99,"v":981060},{"d":"2019-01-14","o":8.91,"h":8.99,"l":8.75,"c":8.88,"v":746373},{"d":"2019-01-15","o":8.89,"h":9.04,"l":8.66,"c":8.77,"v":859279},{"d":"2019-01-16","o":8.77,"h":9.02,"l":8.76,"c":8.88,"v":1038007},{"d":"2019-01-17","o":8.89,"h":9.03,"l":8.78,"c":9.01,"v":893199},{"d":"2019-01-18","o":9.01,"h":9.21,"l":8.93,"c":9.14,"v":695001},{"d":"2019-01-22","o":9.13,"h":9.13,"l":8.81,"c":8.9,"v":598981},{"d":"2019-01-23","o":8.89,"h":9,"l":8.81,"c":8.98,"v":636555},{"d":"2019-01-24","o":9.07,"h":9.29,"l":9.01,"c":9.06,"v":692111},{"d":"2019-01-25","o":9.08,"h":9.2,"l":8.96,"c":9.13,"v":956753},{"d":"2019-01-28","o":8.95,"h":9.15,"l":8.84,"c":9.05,"v":575592},{"d":"2019-01-29","o":9.06,"h":9.12,"l":8.96,"c":9.07,"v":578779},{"d":"2019-01-30","o":9.05,"h":9.26,"l":9.04,"c":9.2,"v":642985},{"d":"2019-01-31","o":9.16,"h":9.4,"l":9.11,"c":9.31,"v":773529},{"d":"2019-02-01","o":9.28,"h":9.4,"l":9.18,"c":9.31,"v":792065},{"d":"2019-02-04","o":9.29,"h":9.41,"l":9.12,"c":9.38,"v":875254},{"d":"2019-02-05","o":9.39,"h":9.54,"l":9.3,"c":9.5,"v":752121},{"d":"2019-02-06","o":9.53,"h":9.72,"l":9.48,"c":9.63,"v":862309},{"d":"2019-02-07","o":9.54,"h":9.65,"l":9.38,"c":9.44,"v":882870},{"d":"2019-02-08","o":9.38,"h":9.5,"l":9.26,"c":9.34,"v":632488},{"d":"2019-02-11","o":9.34,"h":9.44,"l":9.27,"c":9.34,"v":660824},{"d":"2019-02-12","o":9.4,"h":9.57,"l":9.33,"c":9.56,"v":983851},{"d":"2019-02-13","o":9.6,"h":9.89,"l":9.45,"c":9.8,"v":1776477},{"d":"2019-02-14","o":9.76,"h":9.94,"l":9.7,"c":9.92,"v":1057706},{"d":"2019-02-15","o":9.97,"h":10,"l":9.79,"c":9.9,"v":1132469},{"d":"2019-02-19","o":9.83,"h":9.96,"l":9.81,"c":9.91,"v":1385096},{"d":"2019-02-20","o":9.9,"h":10.2,"l":9.87,"c":10.06,"v":1580935},{"d":"2019-02-21","o":9.92,"h":10.2,"l":9.56,"c":10.18,"v":2312648},{"d":"2019-02-22","o":10.2,"h":10.36,"l":10.14,"c":10.33,"v":1323732},{"d":"2019-02-25","o":10.44,"h":10.63,"l":10.41,"c":10.45,"v":1278668},{"d":"2019-02-26","o":10.43,"h":10.52,"l":10,"c":10.41,"v":1503457},{"d":"2019-02-27","o":10.33,"h":10.51,"l":10.29,"c":10.38,"v":904218},{"d":"2019-02-28","o":10.37,"h":10.5,"l":10.36,"c":10.42,"v":763601},{"d":"2019-03-01","o":10.51,"h":10.53,"l":9.67,"c":9.87,"v":1869156},{"d":"2019-03-04","o":9.6,"h":10.13,"l":9.6,"c":10.01,"v":1666295},{"d":"2019-03-05","o":10,"h":10.15,"l":9.81,"c":10.1,"v":1212634},{"d":"2019-03-06","o":10.11,"h":10.22,"l":10.04,"c":10.11,"v":1533110},{"d":"2019-03-07","o":10.11,"h":10.14,"l":9.92,"c":9.98,"v":1580131},{"d":"2019-03-08","o":9.88,"h":10.11,"l":9.8,"c":10.11,"v":870952},{"d":"2019-03-11","o":10.14,"h":10.41,"l":10.14,"c":10.38,"v":1583751},{"d":"2019-03-12","o":10.32,"h":10.43,"l":10.21,"c":10.33,"v":1870137},{"d":"2019-03-13","o":10.37,"h":10.46,"l":10.27,"c":10.43,"v":2971431},{"d":"2019-03-14","o":10.43,"h":10.6,"l":10.4,"c":10.49,"v":2151728},{"d":"2019-03-15","o":10.56,"h":10.77,"l":10.53,"c":10.62,"v":2204345},{"d":"2019-03-18","o":10.61,"h":10.71,"l":10.09,"c":10.16,"v":1156608},{"d":"2019-03-19","o":10.22,"h":10.4,"l":10.2,"c":10.26,"v":1249888},{"d":"2019-03-20","o":10.25,"h":10.65,"l":10.06,"c":10.38,"v":1426631},{"d":"2019-03-21","o":10.37,"h":10.67,"l":10.33,"c":10.56,"v":1262179},{"d":"2019-03-22","o":10.49,"h":10.53,"l":10.03,"c":10.03,"v":897751},{"d":"2019-03-25","o":10.02,"h":10.21,"l":9.87,"c":9.97,"v":640857},{"d":"2019-03-26","o":10.03,"h":10.13,"l":9.91,"c":9.99,"v":596853},{"d":"2019-03-27","o":9.98,"h":10.16,"l":9.87,"c":10.14,"v":846074},{"d":"2019-03-28","o":10.16,"h":10.28,"l":9.96,"c":10.09,"v":645002},{"d":"2019-03-29","o":10.17,"h":10.23,"l":10.08,"c":10.16,"v":994601},{"d":"2019-04-01","o":10.23,"h":10.39,"l":10.2,"c":10.39,"v":970533},{"d":"2019-04-02","o":10.38,"h":10.46,"l":10.3,"c":10.41,"v":857572},{"d":"2019-04-03","o":10.53,"h":10.76,"l":10.48,"c":10.65,"v":1872543},{"d":"2019-04-04","o":10.66,"h":10.79,"l":10.63,"c":10.7,"v":950429},{"d":"2019-04-05","o":10.71,"h":10.71,"l":10.57,"c":10.61,"v":2055855},{"d":"2019-04-08","o":10.55,"h":10.61,"l":10.48,"c":10.56,"v":977025},{"d":"2019-04-09","o":10.5,"h":10.62,"l":10.42,"c":10.44,"v":939032},{"d":"2019-04-10","o":10.45,"h":10.65,"l":10.42,"c":10.63,"v":829902},{"d":"2019-04-11","o":10.66,"h":10.67,"l":10.55,"c":10.6,"v":379820},{"d":"2019-04-12","o":10.66,"h":10.79,"l":10.54,"c":10.76,"v":693228},{"d":"2019-04-15","o":10.73,"h":10.79,"l":10.55,"c":10.63,"v":424117},{"d":"2019-04-16","o":10.67,"h":10.85,"l":10.67,"c":10.85,"v":647236},{"d":"2019-04-17","o":10.87,"h":11.22,"l":10.8,"c":11.16,"v":2068131},{"d":"2019-04-18","o":11.15,"h":11.16,"l":10.87,"c":10.95,"v":614926},{"d":"2019-04-22","o":10.93,"h":11.02,"l":10.72,"c":10.74,"v":470514},{"d":"2019-04-23","o":10.74,"h":10.86,"l":10.71,"c":10.82,"v":482899},{"d":"2019-04-24","o":10.79,"h":11,"l":10.79,"c":10.86,"v":684991},{"d":"2019-04-25","o":10.96,"h":10.98,"l":10.64,"c":10.69,"v":528866},{"d":"2019-04-26","o":10.61,"h":10.85,"l":10.56,"c":10.83,"v":357134},{"d":"2019-04-29","o":10.81,"h":10.93,"l":10.76,"c":10.78,"v":1060967},{"d":"2019-04-30","o":10.76,"h":10.86,"l":10.75,"c":10.79,"v":688152},{"d":"2019-05-01","o":10.83,"h":10.86,"l":10.68,"c":10.69,"v":1098991},{"d":"2019-05-02","o":10.63,"h":10.88,"l":10.63,"c":10.8,"v":675284},{"d":"2019-05-03","o":10.89,"h":11.06,"l":10.79,"c":11.06,"v":788024},{"d":"2019-05-06","o":10.83,"h":11.02,"l":10.76,"c":10.89,"v":664494},{"d":"2019-05-07","o":10.73,"h":10.86,"l":10.63,"c":10.74,"v":557532},{"d":"2019-05-08","o":10.71,"h":10.83,"l":10.59,"c":10.66,"v":1112781},{"d":"2019-05-09","o":10.79,"h":10.89,"l":10.49,"c":10.66,"v":965960},{"d":"2019-05-10","o":10.58,"h":10.63,"l":10.37,"c":10.52,"v":1015044},{"d":"2019-05-13","o":10.27,"h":10.27,"l":9.68,"c":10.01,"v":1490602},{"d":"2019-05-14","o":10.1,"h":10.36,"l":10,"c":10.34,"v":1101842},{"d":"2019-05-15","o":10.24,"h":10.5,"l":10.24,"c":10.33,"v":1393453},{"d":"2019-05-16","o":10.28,"h":10.39,"l":10.04,"c":10.23,"v":812937},{"d":"2019-05-17","o":10.11,"h":10.17,"l":9.78,"c":9.8,"v":901337},{"d":"2019-05-20","o":9.65,"h":9.82,"l":9.52,"c":9.64,"v":738980},{"d":"2019-05-21","o":9.71,"h":9.84,"l":9.62,"c":9.64,"v":693306},{"d":"2019-05-22","o":9.57,"h":9.64,"l":9.51,"c":9.51,"v":538144},{"d":"2019-05-23","o":9.4,"h":9.5,"l":9.26,"c":9.49,"v":767703},{"d":"2019-05-24","o":9.53,"h":9.65,"l":9.46,"c":9.47,"v":470203},{"d":"2019-05-28","o":9.44,"h":9.5,"l":9.21,"c":9.24,"v":753745},{"d":"2019-05-29","o":9.18,"h":9.24,"l":9.07,"c":9.1,"v":1429450},{"d":"2019-05-30","o":9.06,"h":9.19,"l":9.03,"c":9.11,"v":1180169},{"d":"2019-05-31","o":9.11,"h":9.27,"l":9.09,"c":9.12,"v":1696394},{"d":"2019-06-03","o":9.17,"h":9.38,"l":9.04,"c":9.2,"v":1236059},{"d":"2019-06-04","o":9.26,"h":9.33,"l":9.21,"c":9.26,"v":3249566},{"d":"2019-06-05","o":9.31,"h":9.32,"l":8.9,"c":8.99,"v":1104338},{"d":"2019-06-06","o":8.98,"h":9.07,"l":8.95,"c":8.98,"v":1185855},{"d":"2019-06-07","o":9.02,"h":9.24,"l":8.98,"c":9.09,"v":1147829},{"d":"2019-06-10","o":9.09,"h":9.21,"l":8.89,"c":8.93,"v":733308},{"d":"2019-06-11","o":9.06,"h":9.19,"l":8.92,"c":8.98,"v":762431},{"d":"2019-06-12","o":8.97,"h":9.01,"l":8.69,"c":8.83,"v":629096},{"d":"2019-06-13","o":8.88,"h":8.98,"l":8.73,"c":8.91,"v":516312},{"d":"2019-06-14","o":8.81,"h":8.81,"l":8.53,"c":8.55,"v":580044},{"d":"2019-06-17","o":8.54,"h":8.65,"l":8.42,"c":8.45,"v":767263},{"d":"2019-06-18","o":8.53,"h":8.79,"l":8.51,"c":8.64,"v":1218322},{"d":"2019-06-19","o":8.64,"h":8.77,"l":8.59,"c":8.65,"v":1050102},{"d":"2019-06-20","o":8.71,"h":8.74,"l":8.48,"c":8.5,"v":901798},{"d":"2019-06-21","o":8.47,"h":8.49,"l":8.38,"c":8.44,"v":1243742},{"d":"2019-06-24","o":8.45,"h":8.49,"l":8.21,"c":8.25,"v":1082359},{"d":"2019-06-25","o":8.29,"h":8.62,"l":8.28,"c":8.42,"v":1530102},{"d":"2019-06-26","o":8.47,"h":8.75,"l":8.47,"c":8.72,"v":2121456},{"d":"2019-06-27","o":8.79,"h":8.88,"l":8.78,"c":8.81,"v":1886313},{"d":"2019-06-28","o":8.89,"h":8.98,"l":8.81,"c":8.94,"v":2205976},{"d":"2019-07-01","o":9.09,"h":9.27,"l":8.88,"c":8.94,"v":1648339},{"d":"2019-07-02","o":8.96,"h":9.12,"l":8.79,"c":9.11,"v":949494},{"d":"2019-07-03","o":9.1,"h":9.12,"l":8.99,"c":9.07,"v":352330},{"d":"2019-07-05","o":9.01,"h":9.05,"l":8.89,"c":9,"v":456319},{"d":"2019-07-08","o":8.94,"h":8.99,"l":8.77,"c":8.79,"v":636749},{"d":"2019-07-09","o":8.72,"h":8.88,"l":8.65,"c":8.77,"v":949164},{"d":"2019-07-10","o":8.87,"h":9.13,"l":8.81,"c":9.12,"v":879957},{"d":"2019-07-11","o":9.14,"h":9.14,"l":8.77,"c":8.86,"v":534904},{"d":"2019-07-12","o":8.86,"h":9.12,"l":8.82,"c":9.09,"v":560819},{"d":"2019-07-15","o":9.12,"h":9.14,"l":8.91,"c":9.06,"v":303381},{"d":"2019-07-16","o":9.02,"h":9.08,"l":8.91,"c":9.03,"v":416621},{"d":"2019-07-17","o":9.04,"h":9.16,"l":8.97,"c":9.14,"v":505730},{"d":"2019-07-18","o":9.12,"h":9.29,"l":9.12,"c":9.22,"v":733946},{"d":"2019-07-19","o":9.22,"h":9.29,"l":9.05,"c":9.06,"v":567027},{"d":"2019-07-22","o":9.08,"h":9.26,"l":9.01,"c":9.06,"v":545500},{"d":"2019-07-23","o":9.1,"h":9.22,"l":8.98,"c":9.12,"v":532375},{"d":"2019-07-24","o":9.1,"h":9.66,"l":9.03,"c":9.63,"v":893129},{"d":"2019-07-25","o":9.55,"h":9.55,"l":9.21,"c":9.48,"v":873039},{"d":"2019-07-26","o":9.51,"h":9.6,"l":9.47,"c":9.58,"v":504091},{"d":"2019-07-29","o":9.62,"h":9.72,"l":9.32,"c":9.44,"v":621123},{"d":"2019-07-30","o":9.34,"h":9.49,"l":9.34,"c":9.46,"v":1136671},{"d":"2019-07-31","o":9.47,"h":9.48,"l":9.19,"c":9.27,"v":707644},{"d":"2019-08-01","o":9.21,"h":9.48,"l":8.98,"c":9.06,"v":1207219},{"d":"2019-08-02","o":9.04,"h":9.09,"l":8.8,"c":8.88,"v":725356},{"d":"2019-08-05","o":8.77,"h":8.85,"l":8.43,"c":8.51,"v":807939},{"d":"2019-08-06","o":8.58,"h":8.65,"l":8.26,"c":8.41,"v":809913},{"d":"2019-08-07","o":8.68,"h":8.7,"l":8.34,"c":8.46,"v":1649355},{"d":"2019-08-08","o":8.55,"h":9.02,"l":8.46,"c":8.99,"v":2341130},{"d":"2019-08-09","o":8.91,"h":8.95,"l":8.71,"c":8.88,"v":800556},{"d":"2019-08-12","o":8.81,"h":8.87,"l":8.47,"c":8.72,"v":790036},{"d":"2019-08-13","o":8.7,"h":8.87,"l":8.43,"c":8.53,"v":1142477},{"d":"2019-08-14","o":8.32,"h":8.35,"l":7.91,"c":8.22,"v":1448265},{"d":"2019-08-15","o":8.14,"h":8.28,"l":8.09,"c":8.22,"v":1111848},{"d":"2019-08-16","o":8.31,"h":8.43,"l":8.24,"c":8.38,"v":1394245},{"d":"2019-08-19","o":8.57,"h":8.74,"l":8.52,"c":8.65,"v":612395},{"d":"2019-08-20","o":8.62,"h":8.69,"l":8.54,"c":8.58,"v":608639},{"d":"2019-08-21","o":8.7,"h":8.78,"l":8.6,"c":8.75,"v":465390},{"d":"2019-08-22","o":8.79,"h":8.83,"l":8.65,"c":8.75,"v":410030},{"d":"2019-08-23","o":8.71,"h":8.75,"l":8.21,"c":8.24,"v":619235},{"d":"2019-08-26","o":8.25,"h":8.29,"l":8.07,"c":8.09,"v":437280},{"d":"2019-08-27","o":8.17,"h":8.17,"l":7.74,"c":7.75,"v":590745},{"d":"2019-08-28","o":7.74,"h":7.82,"l":7.69,"c":7.73,"v":928371},{"d":"2019-08-29","o":7.85,"h":8.02,"l":7.84,"c":7.9,"v":457873},{"d":"2019-08-30","o":7.94,"h":8.09,"l":7.92,"c":7.96,"v":567179},{"d":"2019-09-03","o":7.95,"h":8.09,"l":7.89,"c":8,"v":672126},{"d":"2019-09-04","o":8.08,"h":8.24,"l":7.99,"c":8.16,"v":1345059},{"d":"2019-09-05","o":8.28,"h":8.58,"l":8.28,"c":8.31,"v":895283},{"d":"2019-09-06","o":8.29,"h":8.41,"l":7.99,"c":8.34,"v":596919},{"d":"2019-09-09","o":8.34,"h":8.55,"l":8.29,"c":8.41,"v":704489},{"d":"2019-09-10","o":8.39,"h":8.68,"l":8.32,"c":8.62,"v":916378},{"d":"2019-09-11","o":8.68,"h":8.88,"l":8.64,"c":8.88,"v":612787},{"d":"2019-09-12","o":8.89,"h":9.07,"l":8.68,"c":8.91,"v":1446688},{"d":"2019-09-13","o":8.94,"h":9.08,"l":8.92,"c":9.03,"v":940736},{"d":"2019-09-16","o":9.01,"h":9.1,"l":8.91,"c":9.06,"v":653579},{"d":"2019-09-17","o":9.01,"h":9.04,"l":8.85,"c":8.95,"v":493315},{"d":"2019-09-18","o":8.95,"h":8.97,"l":8.78,"c":8.87,"v":588634},{"d":"2019-09-19","o":8.87,"h":8.99,"l":8.82,"c":8.83,"v":510875},{"d":"2019-09-20","o":8.83,"h":9.17,"l":8.62,"c":8.84,"v":1409062},{"d":"2019-09-23","o":8.81,"h":9.03,"l":8.73,"c":8.95,"v":515064},{"d":"2019-09-24","o":9,"h":9.11,"l":8.8,"c":8.81,"v":656669},{"d":"2019-09-25","o":8.79,"h":8.89,"l":8.68,"c":8.81,"v":1473828},{"d":"2019-09-26","o":8.83,"h":9.15,"l":8.83,"c":9.14,"v":784005},{"d":"2019-09-27","o":9.1,"h":9.14,"l":8.91,"c":9.07,"v":620863},{"d":"2019-09-30","o":9.04,"h":9.14,"l":8.96,"c":8.98,"v":767562},{"d":"2019-10-01","o":9.05,"h":9.17,"l":8.72,"c":8.76,"v":568946},{"d":"2019-10-02","o":8.71,"h":8.82,"l":8.71,"c":8.74,"v":602361},{"d":"2019-10-03","o":8.73,"h":8.84,"l":8.58,"c":8.76,"v":563992},{"d":"2019-10-04","o":8.79,"h":8.9,"l":8.76,"c":8.9,"v":534275},{"d":"2019-10-07","o":8.88,"h":8.98,"l":8.8,"c":8.84,"v":810063},{"d":"2019-10-08","o":8.72,"h":8.77,"l":8.55,"c":8.57,"v":598536},{"d":"2019-10-09","o":8.63,"h":8.73,"l":8.57,"c":8.62,"v":420050},{"d":"2019-10-10","o":8.64,"h":8.77,"l":8.58,"c":8.6,"v":540659},{"d":"2019-10-11","o":8.81,"h":8.99,"l":8.78,"c":8.84,"v":532716},{"d":"2019-10-14","o":8.81,"h":8.81,"l":8.52,"c":8.68,"v":511520},{"d":"2019-10-15","o":8.69,"h":8.98,"l":8.65,"c":8.98,"v":593249},{"d":"2019-10-16","o":8.95,"h":9.03,"l":8.78,"c":8.84,"v":510870},{"d":"2019-10-17","o":8.87,"h":9.03,"l":8.87,"c":8.93,"v":409901},{"d":"2019-10-18","o":8.89,"h":8.91,"l":8.67,"c":8.74,"v":355264},{"d":"2019-10-21","o":8.81,"h":9.02,"l":8.81,"c":8.94,"v":463336},{"d":"2019-10-22","o":8.96,"h":9.1,"l":8.93,"c":9.05,"v":366412},{"d":"2019-10-23","o":8.99,"h":9.05,"l":8.88,"c":8.92,"v":314541},{"d":"2019-10-24","o":8.96,"h":9.04,"l":8.83,"c":9.01,"v":477181},{"d":"2019-10-25","o":8.99,"h":9.14,"l":8.9,"c":9.11,"v":487503},{"d":"2019-10-28","o":9.17,"h":9.29,"l":9.14,"c":9.19,"v":377646},{"d":"2019-10-29","o":9.15,"h":9.27,"l":9.04,"c":9.08,"v":517858},{"d":"2019-10-30","o":9.08,"h":9.2,"l":8.87,"c":8.95,"v":466749},{"d":"2019-10-31","o":8.92,"h":8.95,"l":8.72,"c":8.82,"v":613632},{"d":"2019-11-01","o":8.87,"h":9.06,"l":8.86,"c":9.02,"v":509355},{"d":"2019-11-04","o":9.1,"h":9.39,"l":9.1,"c":9.22,"v":482733},{"d":"2019-11-05","o":9.24,"h":9.36,"l":9.19,"c":9.25,"v":372552},{"d":"2019-11-06","o":9.2,"h":9.2,"l":8.96,"c":9.05,"v":550317},{"d":"2019-11-07","o":8.73,"h":9.31,"l":8.59,"c":9.27,"v":1124924},{"d":"2019-11-08","o":9.17,"h":9.43,"l":9.06,"c":9.32,"v":671046},{"d":"2019-11-11","o":9.25,"h":9.29,"l":9.07,"c":9.17,"v":471391},{"d":"2019-11-12","o":9.23,"h":9.3,"l":9.16,"c":9.2,"v":668536},{"d":"2019-11-13","o":9.12,"h":9.16,"l":8.99,"c":9.1,"v":505797},{"d":"2019-11-14","o":9.1,"h":9.14,"l":8.98,"c":9.01,"v":567854},{"d":"2019-11-15","o":9.09,"h":9.16,"l":8.95,"c":9.05,"v":545804},{"d":"2019-11-18","o":8.98,"h":9.02,"l":8.8,"c":8.86,"v":611290},{"d":"2019-11-19","o":8.95,"h":8.97,"l":8.83,"c":8.84,"v":396838},{"d":"2019-11-20","o":8.79,"h":8.88,"l":8.62,"c":8.67,"v":783807},{"d":"2019-11-21","o":8.67,"h":8.69,"l":8.49,"c":8.5,"v":451455},{"d":"2019-11-22","o":8.56,"h":8.56,"l":8.27,"c":8.27,"v":512506},{"d":"2019-11-25","o":8.33,"h":8.63,"l":8.31,"c":8.59,"v":682803},{"d":"2019-11-26","o":8.49,"h":8.58,"l":8.4,"c":8.49,"v":540244},{"d":"2019-11-27","o":8.53,"h":8.68,"l":8.48,"c":8.65,"v":506366},{"d":"2019-11-29","o":8.61,"h":8.66,"l":8.54,"c":8.59,"v":270900},{"d":"2019-12-02","o":8.58,"h":8.58,"l":8.23,"c":8.27,"v":613784},{"d":"2019-12-03","o":8.14,"h":8.16,"l":8.01,"c":8.12,"v":1756729},{"d":"2019-12-04","o":8.25,"h":8.37,"l":8.17,"c":8.24,"v":684067},{"d":"2019-12-05","o":8.25,"h":8.3,"l":8.14,"c":8.15,"v":639399},{"d":"2019-12-06","o":8.25,"h":8.38,"l":8.19,"c":8.32,"v":804469},{"d":"2019-12-09","o":8.25,"h":8.35,"l":8.21,"c":8.23,"v":906256},{"d":"2019-12-10","o":8.28,"h":8.38,"l":8.19,"c":8.35,"v":890555},{"d":"2019-12-11","o":8.39,"h":8.52,"l":8.39,"c":8.46,"v":538388},{"d":"2019-12-12","o":8.45,"h":8.65,"l":8.45,"c":8.64,"v":431615},{"d":"2019-12-13","o":8.71,"h":9.09,"l":8.68,"c":9.06,"v":915800},{"d":"2019-12-16","o":9.12,"h":9.25,"l":9.06,"c":9.16,"v":970315},{"d":"2019-12-17","o":9.18,"h":9.24,"l":9.1,"c":9.24,"v":751904},{"d":"2019-12-18","o":9.26,"h":9.26,"l":9.01,"c":9.09,"v":732719},{"d":"2019-12-19","o":8.16,"h":8.33,"l":8.01,"c":8.09,"v":5109669},{"d":"2019-12-20","o":8.05,"h":8.08,"l":7.86,"c":7.92,"v":9232247},{"d":"2019-12-23","o":7.99,"h":8.22,"l":7.86,"c":8.16,"v":2629298},{"d":"2019-12-24","o":8.17,"h":8.18,"l":7.9,"c":8.15,"v":1448304},{"d":"2019-12-26","o":8.2,"h":8.2,"l":7.99,"c":8.12,"v":1397423},{"d":"2019-12-27","o":8.18,"h":8.18,"l":7.9,"c":7.98,"v":1747796},{"d":"2019-12-30","o":8.02,"h":8.12,"l":7.91,"c":7.99,"v":1453937},{"d":"2019-12-31","o":7.96,"h":8.07,"l":7.9,"c":8.03,"v":1710981},{"d":"2020-01-02","o":8.1,"h":8.2,"l":7.9,"c":8.04,"v":2612611},{"d":"2020-01-03","o":7.93,"h":7.95,"l":7.86,"c":7.86,"v":1299675},{"d":"2020-01-06","o":7.82,"h":7.93,"l":7.74,"c":7.83,"v":2776877},{"d":"2020-01-07","o":7.82,"h":7.94,"l":7.8,"c":7.86,"v":1792924},{"d":"2020-01-08","o":7.85,"h":7.92,"l":7.79,"c":7.81,"v":2865176},{"d":"2020-01-09","o":7.85,"h":7.89,"l":7.76,"c":7.78,"v":1881258},{"d":"2020-01-10","o":7.78,"h":7.99,"l":7.76,"c":7.9,"v":2120401},{"d":"2020-01-13","o":7.9,"h":8.16,"l":7.88,"c":8.12,"v":2030398},{"d":"2020-01-14","o":8.1,"h":8.16,"l":7.94,"c":8.03,"v":1311190},{"d":"2020-01-15","o":8.01,"h":8.08,"l":7.9,"c":7.99,"v":1289674},{"d":"2020-01-16","o":8.04,"h":8.18,"l":8,"c":8.1,"v":846923},{"d":"2020-01-17","o":8.13,"h":8.18,"l":8.04,"c":8.12,"v":1983326},{"d":"2020-01-21","o":8.06,"h":8.15,"l":8,"c":8.09,"v":1581080},{"d":"2020-01-22","o":8.16,"h":8.18,"l":8.03,"c":8.04,"v":1392306},{"d":"2020-01-23","o":8.02,"h":8.02,"l":7.87,"c":7.98,"v":1281664},{"d":"2020-01-24","o":8.07,"h":8.07,"l":7.73,"c":7.77,"v":964184},{"d":"2020-01-27","o":7.59,"h":7.69,"l":7.43,"c":7.45,"v":888104},{"d":"2020-01-28","o":7.48,"h":7.63,"l":7.48,"c":7.59,"v":670565},{"d":"2020-01-29","o":7.57,"h":7.62,"l":7.39,"c":7.39,"v":948655},{"d":"2020-01-30","o":7.35,"h":7.43,"l":7.25,"c":7.34,"v":1107790},{"d":"2020-01-31","o":7.29,"h":7.31,"l":6.98,"c":6.99,"v":1125511},{"d":"2020-02-03","o":6.97,"h":7.04,"l":6.62,"c":6.65,"v":2068330},{"d":"2020-02-04","o":6.77,"h":6.9,"l":6.66,"c":6.86,"v":2377890},{"d":"2020-02-05","o":6.96,"h":7.11,"l":6.83,"c":7.05,"v":1290079},{"d":"2020-02-06","o":7.06,"h":7.07,"l":6.79,"c":6.83,"v":1004163},{"d":"2020-02-07","o":6.77,"h":6.98,"l":6.73,"c":6.86,"v":1238618},{"d":"2020-02-10","o":6.86,"h":6.87,"l":6.5,"c":6.57,"v":1231909},{"d":"2020-02-11","o":6.63,"h":6.8,"l":6.63,"c":6.79,"v":996195},{"d":"2020-02-12","o":6.87,"h":6.92,"l":6.69,"c":6.84,"v":1506801},{"d":"2020-02-13","o":6.82,"h":6.86,"l":6.72,"c":6.72,"v":731012},{"d":"2020-02-14","o":6.71,"h":6.75,"l":6.59,"c":6.61,"v":859590},{"d":"2020-02-18","o":6.52,"h":6.6,"l":6.43,"c":6.52,"v":1491500},{"d":"2020-02-19","o":6.73,"h":8.16,"l":6.73,"c":8.12,"v":4712436},{"d":"2020-02-20","o":8.07,"h":8.65,"l":8.05,"c":8.6,"v":3222262},{"d":"2020-02-21","o":8.35,"h":8.53,"l":8.32,"c":8.43,"v":1913409},{"d":"2020-02-24","o":8.45,"h":8.68,"l":8.24,"c":8.29,"v":4668662},{"d":"2020-02-25","o":8.32,"h":8.37,"l":7.72,"c":7.78,"v":2687540},{"d":"2020-02-26","o":7.82,"h":7.92,"l":7.73,"c":7.9,"v":2595676},{"d":"2020-02-27","o":7.69,"h":7.77,"l":7.54,"c":7.55,"v":2618136},{"d":"2020-02-28","o":7.27,"h":7.47,"l":7,"c":7.46,"v":4110381},{"d":"2020-03-02","o":7.46,"h":7.57,"l":7.12,"c":7.52,"v":2734826},{"d":"2020-03-03","o":7.05,"h":7.49,"l":7.03,"c":7.25,"v":4980640},{"d":"2020-03-04","o":7.36,"h":7.59,"l":6.95,"c":7.32,"v":1399844},{"d":"2020-03-05","o":7.16,"h":7.23,"l":6.63,"c":6.76,"v":1925034},{"d":"2020-03-06","o":6.57,"h":6.79,"l":6.56,"c":6.74,"v":1645424},{"d":"2020-03-09","o":6.46,"h":6.46,"l":6,"c":6.09,"v":1869105},{"d":"2020-03-10","o":6.33,"h":6.46,"l":6.23,"c":6.45,"v":1545960},{"d":"2020-03-11","o":6.33,"h":6.72,"l":6.23,"c":6.54,"v":2195389},{"d":"2020-03-12","o":6.28,"h":6.37,"l":5.64,"c":5.85,"v":1764665},{"d":"2020-03-13","o":6.08,"h":6.19,"l":5.48,"c":5.88,"v":2091776},{"d":"2020-03-16","o":5.42,"h":5.51,"l":4.67,"c":4.75,"v":1652464},{"d":"2020-03-17","o":4.84,"h":4.96,"l":4.09,"c":4.65,"v":2293506},{"d":"2020-03-18","o":4.4,"h":4.76,"l":3.91,"c":4.62,"v":2631546},{"d":"2020-03-19","o":4.56,"h":4.98,"l":4.41,"c":4.76,"v":1944066},{"d":"2020-03-20","o":4.84,"h":5.27,"l":4.74,"c":4.92,"v":2251947},{"d":"2020-03-23","o":5.05,"h":5.18,"l":4.77,"c":4.98,"v":2246335},{"d":"2020-03-24","o":5.2,"h":5.84,"l":5.14,"c":5.77,"v":1311158},{"d":"2020-03-25","o":5.79,"h":6.65,"l":5.65,"c":6.35,"v":1940390},{"d":"2020-03-26","o":6.43,"h":6.82,"l":6.02,"c":6.15,"v":1536085},{"d":"2020-03-27","o":5.94,"h":6.19,"l":5.62,"c":5.89,"v":1060203},{"d":"2020-03-30","o":5.91,"h":6.11,"l":5.61,"c":5.97,"v":734151},{"d":"2020-03-31","o":5.9,"h":6.26,"l":5.81,"c":6.04,"v":2249474},{"d":"2020-04-01","o":5.88,"h":5.94,"l":5.5,"c":5.64,"v":1006169},{"d":"2020-04-02","o":5.55,"h":5.97,"l":5.54,"c":5.68,"v":993901},{"d":"2020-04-03","o":5.64,"h":5.84,"l":5.28,"c":5.62,"v":1621710},{"d":"2020-04-06","o":5.82,"h":6.37,"l":5.82,"c":6.33,"v":1804128},{"d":"2020-04-07","o":6.49,"h":6.82,"l":6.3,"c":6.41,"v":2106003},{"d":"2020-04-08","o":6.49,"h":6.59,"l":6.24,"c":6.41,"v":810127},{"d":"2020-04-09","o":6.55,"h":6.78,"l":6.26,"c":6.35,"v":1250713},{"d":"2020-04-13","o":6.33,"h":6.52,"l":6.22,"c":6.28,"v":694469},{"d":"2020-04-14","o":6.4,"h":6.48,"l":6.28,"c":6.45,"v":540297},{"d":"2020-04-15","o":6.24,"h":6.41,"l":5.97,"c":6.24,"v":1031672},{"d":"2020-04-16","o":6.33,"h":6.36,"l":6.05,"c":6.16,"v":750815},{"d":"2020-04-17","o":6.32,"h":6.48,"l":6.31,"c":6.37,"v":693051},{"d":"2020-04-20","o":6.21,"h":6.33,"l":6.14,"c":6.23,"v":1283002},{"d":"2020-04-21","o":6.12,"h":6.14,"l":5.96,"c":6.01,"v":666908},{"d":"2020-04-22","o":6.19,"h":6.25,"l":6,"c":6.19,"v":674485},{"d":"2020-04-23","o":6.22,"h":6.48,"l":6.12,"c":6.14,"v":974598},{"d":"2020-04-24","o":6.16,"h":6.41,"l":6.06,"c":6.38,"v":626164},{"d":"2020-04-27","o":6.43,"h":6.7,"l":6.43,"c":6.65,"v":772804},{"d":"2020-04-28","o":6.8,"h":6.86,"l":6.52,"c":6.66,"v":597007},{"d":"2020-04-29","o":6.84,"h":7.05,"l":6.73,"c":7,"v":904430},{"d":"2020-04-30","o":6.85,"h":6.85,"l":6.61,"c":6.64,"v":707168},{"d":"2020-05-01","o":6.45,"h":6.49,"l":5.93,"c":6.25,"v":858823},{"d":"2020-05-04","o":6.1,"h":6.45,"l":6.07,"c":6.43,"v":1259540},{"d":"2020-05-05","o":6.49,"h":6.98,"l":6.38,"c":6.4,"v":1099083},{"d":"2020-05-06","o":6.53,"h":6.58,"l":6.36,"c":6.46,"v":769527},{"d":"2020-05-07","o":6.88,"h":6.88,"l":6.3,"c":6.33,"v":1304997},{"d":"2020-05-08","o":6.46,"h":6.87,"l":6.35,"c":6.84,"v":1274479},{"d":"2020-05-11","o":6.72,"h":6.83,"l":6.44,"c":6.63,"v":1440460},{"d":"2020-05-12","o":6.66,"h":6.69,"l":6.35,"c":6.35,"v":1227888},{"d":"2020-05-13","o":6.42,"h":6.42,"l":5.99,"c":6.19,"v":1477554},{"d":"2020-05-14","o":6.08,"h":6.28,"l":5.88,"c":6.28,"v":1441144},{"d":"2020-05-15","o":6.21,"h":6.3,"l":6.07,"c":6.24,"v":1479592},{"d":"2020-05-18","o":6.46,"h":6.83,"l":6.39,"c":6.71,"v":1808674},{"d":"2020-05-19","o":6.64,"h":6.7,"l":6.5,"c":6.54,"v":1194959},{"d":"2020-05-20","o":6.65,"h":6.76,"l":6.62,"c":6.67,"v":670823},{"d":"2020-05-21","o":6.62,"h":6.7,"l":6.54,"c":6.57,"v":984878},{"d":"2020-05-22","o":6.63,"h":6.63,"l":6.48,"c":6.59,"v":378537},{"d":"2020-05-26","o":6.62,"h":6.85,"l":6.6,"c":6.67,"v":654322},{"d":"2020-05-27","o":6.69,"h":6.75,"l":6.43,"c":6.63,"v":1199620},{"d":"2020-05-28","o":6.5,"h":6.64,"l":6.03,"c":6.12,"v":3146500},{"d":"2020-05-29","o":6.08,"h":6.08,"l":5.79,"c":5.97,"v":9439872},{"d":"2020-06-01","o":6.11,"h":6.2,"l":5.96,"c":6.08,"v":2220376},{"d":"2020-06-02","o":6.27,"h":6.27,"l":5.82,"c":5.87,"v":1899207},{"d":"2020-06-03","o":5.66,"h":6.08,"l":5.66,"c":5.96,"v":2903783},{"d":"2020-06-04","o":5.93,"h":6.08,"l":5.79,"c":5.99,"v":1655534},{"d":"2020-06-05","o":6.15,"h":6.31,"l":5.93,"c":5.96,"v":2441819},{"d":"2020-06-08","o":6.03,"h":6.06,"l":5.9,"c":5.97,"v":1793286},{"d":"2020-06-09","o":5.84,"h":6.07,"l":5.78,"c":6.01,"v":1178456},{"d":"2020-06-10","o":6,"h":6,"l":5.64,"c":5.65,"v":2847577},{"d":"2020-06-11","o":5.46,"h":5.48,"l":5.19,"c":5.26,"v":2931970},{"d":"2020-06-12","o":5.45,"h":5.47,"l":5.25,"c":5.39,"v":2068663},{"d":"2020-06-15","o":5.09,"h":6.04,"l":5.09,"c":5.91,"v":3493690},{"d":"2020-06-16","o":6.02,"h":6.02,"l":5.72,"c":5.83,"v":4208527},{"d":"2020-06-17","o":5.83,"h":6.15,"l":5.82,"c":5.86,"v":3756800},{"d":"2020-06-18","o":5.85,"h":5.93,"l":5.76,"c":5.87,"v":3749168},{"d":"2020-06-19","o":5.87,"h":6.01,"l":5.75,"c":5.77,"v":6474230},{"d":"2020-06-22","o":5.72,"h":5.99,"l":5.64,"c":5.88,"v":2433664},{"d":"2020-06-23","o":5.94,"h":6.24,"l":5.89,"c":6.11,"v":2232314},{"d":"2020-06-24","o":6.07,"h":6.14,"l":5.9,"c":6,"v":1604033},{"d":"2020-06-25","o":5.99,"h":6.39,"l":5.89,"c":6.38,"v":2541782},{"d":"2020-06-26","o":6.32,"h":6.43,"l":6.14,"c":6.21,"v":2527401},{"d":"2020-06-29","o":6.26,"h":6.46,"l":6.21,"c":6.33,"v":1282198},{"d":"2020-06-30","o":6.3,"h":6.49,"l":6.3,"c":6.41,"v":1615794},{"d":"2020-07-01","o":6.35,"h":6.5,"l":6.31,"c":6.44,"v":1570848},{"d":"2020-07-02","o":6.48,"h":6.53,"l":6.22,"c":6.24,"v":1270677},{"d":"2020-07-06","o":6.34,"h":6.49,"l":6.31,"c":6.49,"v":1125230},{"d":"2020-07-07","o":6.44,"h":6.5,"l":6.27,"c":6.37,"v":1984302},{"d":"2020-07-08","o":6.4,"h":6.53,"l":6.23,"c":6.37,"v":1385962},{"d":"2020-07-09","o":6.34,"h":6.43,"l":6.12,"c":6.25,"v":1340955},{"d":"2020-07-10","o":6.24,"h":6.32,"l":6.13,"c":6.13,"v":1575184},{"d":"2020-07-13","o":6.19,"h":6.24,"l":6.09,"c":6.1,"v":2047866},{"d":"2020-07-14","o":6.08,"h":6.12,"l":5.93,"c":5.98,"v":1853804},{"d":"2020-07-15","o":6.11,"h":6.23,"l":6,"c":6.01,"v":1432412},{"d":"2020-07-16","o":5.95,"h":6,"l":5.84,"c":5.87,"v":1347965},{"d":"2020-07-17","o":5.88,"h":5.97,"l":5.8,"c":5.88,"v":1419034},{"d":"2020-07-20","o":5.85,"h":6.18,"l":5.85,"c":6.16,"v":1219446},{"d":"2020-07-21","o":6.24,"h":6.45,"l":6.23,"c":6.4,"v":1862913},{"d":"2020-07-22","o":6.33,"h":6.49,"l":6.28,"c":6.46,"v":1300645},{"d":"2020-07-23","o":6.44,"h":6.72,"l":6.41,"c":6.52,"v":2264627},{"d":"2020-07-24","o":6.47,"h":6.6,"l":6.39,"c":6.47,"v":1566122},{"d":"2020-07-27","o":7.2,"h":7.51,"l":6.9,"c":7.34,"v":8447320},{"d":"2020-07-28","o":7.38,"h":8.18,"l":7.35,"c":7.75,"v":7082054},{"d":"2020-07-29","o":7.85,"h":8.09,"l":7.79,"c":8.05,"v":2969803},{"d":"2020-07-30","o":7.96,"h":8.03,"l":7.69,"c":7.93,"v":2028949},{"d":"2020-07-31","o":7.95,"h":8.01,"l":7.76,"c":8.01,"v":2243543},{"d":"2020-08-03","o":8.03,"h":8.46,"l":8.03,"c":8.24,"v":2531334},{"d":"2020-08-04","o":8.22,"h":8.27,"l":7.88,"c":7.94,"v":1743308},{"d":"2020-08-05","o":8.03,"h":8.03,"l":7.69,"c":7.72,"v":2342899},{"d":"2020-08-06","o":7.67,"h":7.72,"l":7.16,"c":7.38,"v":2477404},{"d":"2020-08-07","o":7.38,"h":7.49,"l":7.22,"c":7.39,"v":1260783},{"d":"2020-08-10","o":7.43,"h":7.58,"l":7.26,"c":7.3,"v":2352737},{"d":"2020-08-11","o":7.33,"h":7.38,"l":6.54,"c":6.59,"v":4930462},{"d":"2020-08-12","o":6.63,"h":6.78,"l":6.3,"c":6.35,"v":3629991},{"d":"2020-08-13","o":6.35,"h":6.46,"l":6.28,"c":6.32,"v":1714565},{"d":"2020-08-14","o":6.3,"h":6.37,"l":6.11,"c":6.3,"v":2259206},{"d":"2020-08-17","o":6.38,"h":6.42,"l":6.08,"c":6.1,"v":2171395},{"d":"2020-08-18","o":6.09,"h":6.14,"l":6,"c":6.01,"v":2448306},{"d":"2020-08-19","o":5.99,"h":6.02,"l":5.8,"c":5.8,"v":2200377},{"d":"2020-08-20","o":5.78,"h":5.81,"l":5.69,"c":5.73,"v":1674397},{"d":"2020-08-21","o":5.71,"h":5.75,"l":5.56,"c":5.6,"v":2027015},{"d":"2020-08-24","o":5.68,"h":5.83,"l":5.57,"c":5.78,"v":2536983},{"d":"2020-08-25","o":5.88,"h":5.88,"l":5.68,"c":5.76,"v":1400332},{"d":"2020-08-26","o":5.76,"h":5.81,"l":5.72,"c":5.74,"v":1574668},{"d":"2020-08-27","o":5.86,"h":5.94,"l":5.56,"c":5.59,"v":1905696},{"d":"2020-08-28","o":5.64,"h":5.64,"l":5.51,"c":5.54,"v":1454759},{"d":"2020-08-31","o":5.61,"h":5.64,"l":5.43,"c":5.44,"v":3243672},{"d":"2020-09-01","o":5.43,"h":5.44,"l":5.21,"c":5.23,"v":3043133},{"d":"2020-09-02","o":5.35,"h":5.48,"l":5.23,"c":5.41,"v":3177986},{"d":"2020-09-03","o":5.36,"h":5.38,"l":5.21,"c":5.23,"v":2926139},{"d":"2020-09-04","o":5.24,"h":5.27,"l":4.95,"c":5.15,"v":3118441},{"d":"2020-09-08","o":5.08,"h":5.13,"l":5,"c":5.02,"v":2953881},{"d":"2020-09-09","o":5.05,"h":5.09,"l":4.97,"c":5.04,"v":2737870},{"d":"2020-09-10","o":5.1,"h":5.19,"l":4.93,"c":4.94,"v":3055758},{"d":"2020-09-11","o":4.95,"h":5.06,"l":4.91,"c":4.94,"v":2530132},{"d":"2020-09-14","o":4.96,"h":5.04,"l":4.91,"c":5,"v":2043826},{"d":"2020-09-15","o":5.01,"h":5.14,"l":4.98,"c":5.08,"v":2548086},{"d":"2020-09-16","o":5.08,"h":5.47,"l":5.07,"c":5.4,"v":3131255},{"d":"2020-09-17","o":5.28,"h":5.55,"l":5.21,"c":5.45,"v":3215798},{"d":"2020-09-18","o":5.48,"h":5.71,"l":5.39,"c":5.64,"v":7476330},{"d":"2020-09-21","o":5.54,"h":5.63,"l":5.48,"c":5.52,"v":2708208},{"d":"2020-09-22","o":5.5,"h":5.51,"l":5.21,"c":5.25,"v":1975464},{"d":"2020-09-23","o":5.23,"h":5.26,"l":4.95,"c":4.95,"v":2165730},{"d":"2020-09-24","o":4.94,"h":5.07,"l":4.91,"c":4.94,"v":1379023},{"d":"2020-09-25","o":4.91,"h":4.98,"l":4.86,"c":4.94,"v":1489315},{"d":"2020-09-28","o":5.01,"h":5.08,"l":4.96,"c":5,"v":1223126},{"d":"2020-09-29","o":4.99,"h":5.07,"l":4.95,"c":5.02,"v":1220183},{"d":"2020-09-30","o":5.03,"h":5.1,"l":4.89,"c":4.99,"v":1842421},{"d":"2020-10-01","o":5,"h":5.06,"l":4.89,"c":4.93,"v":1710733},{"d":"2020-10-02","o":4.85,"h":4.92,"l":4.79,"c":4.85,"v":1329570},{"d":"2020-10-05","o":4.89,"h":5.03,"l":4.89,"c":5.02,"v":1220970},{"d":"2020-10-06","o":5.06,"h":5.37,"l":5.06,"c":5.09,"v":3093648},{"d":"2020-10-07","o":5.17,"h":5.35,"l":5.12,"c":5.31,"v":2801512},{"d":"2020-10-08","o":5.37,"h":5.43,"l":5.27,"c":5.41,"v":1721496},{"d":"2020-10-09","o":5.38,"h":5.52,"l":5.34,"c":5.37,"v":1866620},{"d":"2020-10-12","o":5.35,"h":5.75,"l":5.34,"c":5.71,"v":2861971},{"d":"2020-10-13","o":5.64,"h":5.75,"l":5.42,"c":5.6,"v":2946537},{"d":"2020-10-14","o":5.59,"h":5.73,"l":5.45,"c":5.48,"v":1654235},{"d":"2020-10-15","o":5.4,"h":5.43,"l":5.28,"c":5.35,"v":1700922},{"d":"2020-10-16","o":5.36,"h":5.44,"l":5.28,"c":5.41,"v":1172604},{"d":"2020-10-19","o":5.5,"h":5.57,"l":5.4,"c":5.42,"v":1162333},{"d":"2020-10-20","o":5.45,"h":5.59,"l":5.4,"c":5.46,"v":1164348},{"d":"2020-10-21","o":5.47,"h":5.47,"l":5.38,"c":5.41,"v":719838},{"d":"2020-10-22","o":5.45,"h":5.52,"l":5.35,"c":5.44,"v":1166960},{"d":"2020-10-23","o":5.48,"h":5.54,"l":5.41,"c":5.54,"v":873115},{"d":"2020-10-26","o":5.53,"h":5.62,"l":5.47,"c":5.61,"v":1434047},{"d":"2020-10-27","o":5.62,"h":5.62,"l":5.49,"c":5.57,"v":1147970},{"d":"2020-10-28","o":5.41,"h":5.51,"l":5.32,"c":5.43,"v":1246526},{"d":"2020-10-29","o":5.41,"h":5.59,"l":5.38,"c":5.56,"v":1143560},{"d":"2020-10-30","o":5.55,"h":5.55,"l":5.31,"c":5.38,"v":1316291},{"d":"2020-11-02","o":5.46,"h":5.48,"l":5.31,"c":5.41,"v":1205225},{"d":"2020-11-03","o":5.49,"h":5.61,"l":5.43,"c":5.56,"v":1380421},{"d":"2020-11-04","o":5.54,"h":5.61,"l":5.43,"c":5.45,"v":1137560},{"d":"2020-11-05","o":5.51,"h":5.86,"l":5.51,"c":5.84,"v":3014855},{"d":"2020-11-06","o":5.91,"h":5.91,"l":5.7,"c":5.84,"v":1042440},{"d":"2020-11-09","o":6.07,"h":6.24,"l":5.99,"c":6.05,"v":3793702},{"d":"2020-11-10","o":7.47,"h":7.71,"l":7.09,"c":7.52,"v":14942208},{"d":"2020-11-11","o":7.52,"h":7.75,"l":7.43,"c":7.61,"v":5960344},{"d":"2020-11-12","o":7.53,"h":7.89,"l":7.53,"c":7.77,"v":4352465},{"d":"2020-11-13","o":7.79,"h":7.92,"l":7.71,"c":7.9,"v":1940977},{"d":"2020-11-16","o":7.99,"h":8.14,"l":7.94,"c":8.14,"v":3007949},{"d":"2020-11-17","o":8.09,"h":8.18,"l":7.98,"c":8.09,"v":1464197},{"d":"2020-11-18","o":8.08,"h":8.12,"l":7.83,"c":7.93,"v":1869144},{"d":"2020-11-19","o":7.88,"h":8.07,"l":7.87,"c":8.06,"v":943690},{"d":"2020-11-20","o":8,"h":8.14,"l":7.99,"c":8.12,"v":1055042},{"d":"2020-11-23","o":8.19,"h":8.31,"l":8.08,"c":8.25,"v":1663055},{"d":"2020-11-24","o":8.28,"h":8.35,"l":8.18,"c":8.26,"v":1891524},{"d":"2020-11-25","o":8.2,"h":8.3,"l":8.04,"c":8.26,"v":1015277},{"d":"2020-11-27","o":8.25,"h":8.45,"l":8.11,"c":8.4,"v":658376},{"d":"2020-11-30","o":8.41,"h":8.45,"l":8.23,"c":8.29,"v":1494400},{"d":"2020-12-01","o":8.38,"h":8.42,"l":8.18,"c":8.21,"v":1566410},{"d":"2020-12-02","o":8.21,"h":8.35,"l":8.06,"c":8.32,"v":1247168},{"d":"2020-12-03","o":8.35,"h":8.41,"l":8.22,"c":8.24,"v":1129998},{"d":"2020-12-04","o":8.29,"h":8.61,"l":8.29,"c":8.6,"v":1503098},{"d":"2020-12-07","o":8.58,"h":8.58,"l":8.38,"c":8.47,"v":1232135},{"d":"2020-12-08","o":8.42,"h":8.62,"l":8.4,"c":8.6,"v":1640178},{"d":"2020-12-09","o":8.64,"h":8.65,"l":8.33,"c":8.44,"v":1246973},{"d":"2020-12-10","o":8.32,"h":8.57,"l":8.27,"c":8.54,"v":939971},{"d":"2020-12-11","o":8.47,"h":8.58,"l":8.34,"c":8.48,"v":979024},{"d":"2020-12-14","o":8.53,"h":8.55,"l":8.26,"c":8.36,"v":978937},{"d":"2020-12-15","o":8.47,"h":8.61,"l":8.37,"c":8.61,"v":970450},{"d":"2020-12-16","o":8.64,"h":8.68,"l":8.35,"c":8.52,"v":1161529},{"d":"2020-12-17","o":8.54,"h":8.68,"l":8.5,"c":8.68,"v":1130997},{"d":"2020-12-18","o":8.68,"h":8.96,"l":8.68,"c":8.88,"v":7066431},{"d":"2020-12-21","o":8.85,"h":8.96,"l":8.64,"c":8.7,"v":1464800},{"d":"2020-12-22","o":8.68,"h":8.74,"l":8.55,"c":8.72,"v":1153861},{"d":"2020-12-23","o":8.73,"h":9.05,"l":8.73,"c":8.98,"v":1205782},{"d":"2020-12-24","o":9.03,"h":9.07,"l":8.94,"c":9.03,"v":539968},{"d":"2020-12-28","o":9.08,"h":9.24,"l":8.93,"c":9,"v":1647775},{"d":"2020-12-29","o":9.03,"h":9.09,"l":8.82,"c":8.92,"v":1172061},{"d":"2020-12-30","o":8.96,"h":9.13,"l":8.96,"c":9.07,"v":3540124},{"d":"2020-12-31","o":9.07,"h":9.18,"l":8.96,"c":9.08,"v":963493},{"d":"2021-01-04","o":9.15,"h":9.15,"l":8.61,"c":8.83,"v":1279182},{"d":"2021-01-05","o":8.84,"h":9.16,"l":8.82,"c":9.11,"v":1067501},{"d":"2021-01-06","o":9.17,"h":9.44,"l":8.8,"c":9.35,"v":2070708},{"d":"2021-01-07","o":9.35,"h":9.54,"l":9.23,"c":9.49,"v":946201},{"d":"2021-01-08","o":9.55,"h":9.59,"l":9.16,"c":9.36,"v":1400332},{"d":"2021-01-11","o":9.23,"h":9.5,"l":9.22,"c":9.36,"v":865752},{"d":"2021-01-12","o":9.38,"h":9.51,"l":9.31,"c":9.38,"v":877638},{"d":"2021-01-13","o":9.38,"h":9.44,"l":9.22,"c":9.28,"v":650228},{"d":"2021-01-14","o":9.3,"h":9.59,"l":9.28,"c":9.51,"v":910360},{"d":"2021-01-15","o":9.41,"h":9.52,"l":9.28,"c":9.33,"v":1409479},{"d":"2021-01-19","o":9.46,"h":9.57,"l":9.38,"c":9.5,"v":1402791},{"d":"2021-01-20","o":9.55,"h":9.57,"l":9.3,"c":9.48,"v":983538},{"d":"2021-01-21","o":9.45,"h":9.46,"l":9.24,"c":9.38,"v":995628},{"d":"2021-01-22","o":9.33,"h":9.5,"l":9.21,"c":9.48,"v":818473},{"d":"2021-01-25","o":9.38,"h":9.53,"l":9.22,"c":9.23,"v":1228349},{"d":"2021-01-26","o":9.33,"h":9.47,"l":9.13,"c":9.21,"v":647321},{"d":"2021-01-27","o":9.2,"h":9.2,"l":8.69,"c":8.8,"v":1093360},{"d":"2021-01-28","o":8.78,"h":8.9,"l":8.55,"c":8.58,"v":1669227},{"d":"2021-01-29","o":8.55,"h":8.62,"l":8.33,"c":8.36,"v":1418090},{"d":"2021-02-01","o":8.42,"h":8.55,"l":8.22,"c":8.52,"v":803654},{"d":"2021-02-02","o":8.68,"h":8.82,"l":8.52,"c":8.68,"v":723979},{"d":"2021-02-03","o":8.7,"h":8.83,"l":8.63,"c":8.71,"v":1839918},{"d":"2021-02-04","o":8.78,"h":9.15,"l":8.78,"c":9.11,"v":1808031},{"d":"2021-02-05","o":9.21,"h":9.25,"l":9,"c":9.24,"v":1503651},{"d":"2021-02-08","o":9.33,"h":9.54,"l":9.18,"c":9.2,"v":969700},{"d":"2021-02-09","o":9.14,"h":9.37,"l":9.01,"c":9.3,"v":826004},{"d":"2021-02-10","o":9.34,"h":9.39,"l":9.13,"c":9.21,"v":830890},{"d":"2021-02-11","o":9.24,"h":9.38,"l":9.06,"c":9.2,"v":1221772},{"d":"2021-02-12","o":9.11,"h":9.16,"l":9,"c":9.13,"v":780997},{"d":"2021-02-16","o":9.2,"h":9.34,"l":9.11,"c":9.29,"v":1759548},{"d":"2021-02-17","o":9.17,"h":9.34,"l":9.1,"c":9.29,"v":801316},{"d":"2021-02-18","o":9.23,"h":9.28,"l":9.01,"c":9.15,"v":645643},{"d":"2021-02-19","o":9.19,"h":9.44,"l":9.17,"c":9.42,"v":912585},{"d":"2021-02-22","o":9.4,"h":9.47,"l":9.29,"c":9.44,"v":1878913},{"d":"2021-02-23","o":9.34,"h":9.61,"l":9.17,"c":9.57,"v":2087513},{"d":"2021-02-24","o":8.78,"h":9.38,"l":8.78,"c":9.21,"v":4436395},{"d":"2021-02-25","o":9.28,"h":9.38,"l":8.81,"c":8.84,"v":1794025},{"d":"2021-02-26","o":8.88,"h":9.27,"l":8.71,"c":9.16,"v":1973366},{"d":"2021-03-01","o":8.68,"h":9.21,"l":8.67,"c":9.16,"v":2098523},{"d":"2021-03-02","o":8.8,"h":9.5,"l":8.8,"c":9.34,"v":2433816},{"d":"2021-03-03","o":9.3,"h":9.81,"l":9.3,"c":9.56,"v":3038265},{"d":"2021-03-04","o":9.58,"h":9.72,"l":9.3,"c":9.54,"v":1882969},{"d":"2021-03-05","o":9.67,"h":9.8,"l":9.37,"c":9.75,"v":2138290},{"d":"2021-03-08","o":9.75,"h":10.07,"l":9.6,"c":10.04,"v":2260196},{"d":"2021-03-09","o":10.12,"h":10.31,"l":10.04,"c":10.3,"v":2486996},{"d":"2021-03-10","o":10.39,"h":10.46,"l":9.9,"c":9.95,"v":1967532},{"d":"2021-03-11","o":10.2,"h":10.41,"l":9.99,"c":10.39,"v":1603697},{"d":"2021-03-12","o":10.32,"h":10.53,"l":10.24,"c":10.45,"v":1548689},{"d":"2021-03-15","o":10.42,"h":10.7,"l":10.38,"c":10.52,"v":1837871},{"d":"2021-03-16","o":10.61,"h":10.63,"l":10.45,"c":10.59,"v":1629983},{"d":"2021-03-17","o":10.58,"h":10.76,"l":10.49,"c":10.73,"v":1350381},{"d":"2021-03-18","o":10.61,"h":10.87,"l":10.38,"c":10.44,"v":1642787},{"d":"2021-03-19","o":10.38,"h":10.79,"l":10.34,"c":10.62,"v":5117084},{"d":"2021-03-22","o":10.74,"h":10.79,"l":10.61,"c":10.7,"v":1235140},{"d":"2021-03-23","o":10.72,"h":10.79,"l":9.87,"c":9.92,"v":1479603},{"d":"2021-03-24","o":10.05,"h":10.2,"l":9.4,"c":9.41,"v":1135870},{"d":"2021-03-25","o":9.31,"h":9.53,"l":9.15,"c":9.46,"v":1421583},{"d":"2021-03-26","o":9.56,"h":9.66,"l":9.38,"c":9.63,"v":880026},{"d":"2021-03-29","o":9.62,"h":9.72,"l":9.23,"c":9.35,"v":1148753},{"d":"2021-03-30","o":9.34,"h":9.48,"l":9.17,"c":9.45,"v":911721},{"d":"2021-03-31","o":9.54,"h":9.57,"l":9.34,"c":9.45,"v":1765462},{"d":"2021-04-01","o":9.5,"h":9.7,"l":9.5,"c":9.7,"v":571263},{"d":"2021-04-05","o":9.77,"h":9.89,"l":9.67,"c":9.84,"v":1175736},{"d":"2021-04-06","o":9.87,"h":9.97,"l":9.68,"c":9.69,"v":924240},{"d":"2021-04-07","o":9.78,"h":9.88,"l":9.6,"c":9.66,"v":831570},{"d":"2021-04-08","o":9.71,"h":9.81,"l":9.58,"c":9.81,"v":978552},{"d":"2021-04-09","o":9.77,"h":9.8,"l":9.57,"c":9.7,"v":1147318},{"d":"2021-04-12","o":9.74,"h":9.77,"l":9.46,"c":9.53,"v":821101},{"d":"2021-04-13","o":9.62,"h":9.77,"l":9.54,"c":9.66,"v":845664},{"d":"2021-04-14","o":9.63,"h":9.8,"l":9.5,"c":9.6,"v":1011760},{"d":"2021-04-15","o":9.69,"h":9.74,"l":9.6,"c":9.66,"v":736327},{"d":"2021-04-16","o":9.73,"h":9.73,"l":9.57,"c":9.72,"v":896084},{"d":"2021-04-19","o":9.72,"h":9.77,"l":9.06,"c":9.13,"v":1594557},{"d":"2021-04-20","o":9.11,"h":9.21,"l":8.81,"c":8.85,"v":1374120},{"d":"2021-04-21","o":8.88,"h":9.26,"l":8.88,"c":9.19,"v":1177772},{"d":"2021-04-22","o":9.21,"h":9.3,"l":9.08,"c":9.1,"v":777684},{"d":"2021-04-23","o":9.17,"h":9.3,"l":9.12,"c":9.2,"v":856262},{"d":"2021-04-26","o":9.23,"h":9.43,"l":9.22,"c":9.42,"v":748867},{"d":"2021-04-27","o":9.44,"h":9.53,"l":9.41,"c":9.5,"v":891815},{"d":"2021-04-28","o":9.52,"h":9.56,"l":9.46,"c":9.53,"v":903930},{"d":"2021-04-29","o":9.58,"h":9.61,"l":9.28,"c":9.38,"v":1122746},{"d":"2021-04-30","o":9.26,"h":9.33,"l":8.91,"c":8.92,"v":1290726},{"d":"2021-05-03","o":9.04,"h":9.09,"l":8.89,"c":8.91,"v":1422171},{"d":"2021-05-04","o":8.9,"h":8.92,"l":8.59,"c":8.71,"v":1312033},{"d":"2021-05-05","o":8.83,"h":8.83,"l":8.59,"c":8.64,"v":1574546},{"d":"2021-05-06","o":8.74,"h":8.77,"l":8.3,"c":8.76,"v":1829009},{"d":"2021-05-07","o":8.84,"h":9.12,"l":8.76,"c":9.07,"v":1134138},{"d":"2021-05-10","o":9.07,"h":9.07,"l":8.83,"c":8.83,"v":1366746},{"d":"2021-05-11","o":8.65,"h":8.83,"l":8.64,"c":8.76,"v":1158720},{"d":"2021-05-12","o":8.65,"h":8.77,"l":8.55,"c":8.67,"v":1549193},{"d":"2021-05-13","o":8.77,"h":9.02,"l":8.71,"c":8.92,"v":1528156},{"d":"2021-05-14","o":9.02,"h":9.12,"l":8.95,"c":9.09,"v":998426},{"d":"2021-05-17","o":9.07,"h":9.21,"l":9.01,"c":9.06,"v":1858231},{"d":"2021-05-18","o":9.1,"h":9.19,"l":8.81,"c":8.81,"v":979416},{"d":"2021-05-19","o":8.65,"h":9.07,"l":8.6,"c":9.02,"v":1183988},{"d":"2021-05-20","o":9.07,"h":9.14,"l":8.94,"c":9.08,"v":871692},{"d":"2021-05-21","o":9.2,"h":9.2,"l":9.05,"c":9.07,"v":639227},{"d":"2021-05-24","o":9.07,"h":9.14,"l":8.87,"c":8.95,"v":592235},{"d":"2021-05-25","o":8.99,"h":9.11,"l":8.78,"c":8.79,"v":896457},{"d":"2021-05-26","o":8.79,"h":9.11,"l":8.78,"c":9.1,"v":1048428},{"d":"2021-05-27","o":9.11,"h":9.34,"l":9.1,"c":9.31,"v":918059},{"d":"2021-05-28","o":9.35,"h":9.43,"l":9.26,"c":9.3,"v":748941},{"d":"2021-06-01","o":9.32,"h":9.43,"l":9.25,"c":9.4,"v":1180554},{"d":"2021-06-02","o":9.44,"h":9.44,"l":9.26,"c":9.44,"v":898666},{"d":"2021-06-03","o":9.37,"h":9.57,"l":9.34,"c":9.52,"v":1271165},{"d":"2021-06-04","o":9.51,"h":9.67,"l":9.51,"c":9.59,"v":677135},{"d":"2021-06-07","o":9.57,"h":9.74,"l":9.53,"c":9.7,"v":778655},{"d":"2021-06-08","o":9.75,"h":9.81,"l":9.68,"c":9.74,"v":915636},{"d":"2021-06-09","o":9.77,"h":9.83,"l":9.72,"c":9.78,"v":696567},{"d":"2021-06-10","o":9.78,"h":9.9,"l":9.75,"c":9.77,"v":906194},{"d":"2021-06-11","o":9.81,"h":9.88,"l":9.67,"c":9.73,"v":603232},{"d":"2021-06-14","o":9.64,"h":9.74,"l":9.37,"c":9.47,"v":1833050},{"d":"2021-06-15","o":9.48,"h":9.58,"l":9.26,"c":9.33,"v":1039658},{"d":"2021-06-16","o":9.43,"h":9.46,"l":9.29,"c":9.42,"v":1068205},{"d":"2021-06-17","o":9.4,"h":9.83,"l":9.39,"c":9.73,"v":2452585},{"d":"2021-06-18","o":9.63,"h":9.69,"l":9.04,"c":9.34,"v":5029472},{"d":"2021-06-21","o":9.35,"h":9.39,"l":9.22,"c":9.26,"v":1282682},{"d":"2021-06-22","o":9.22,"h":9.33,"l":9.05,"c":9.3,"v":846958},{"d":"2021-06-23","o":9.33,"h":9.55,"l":9.27,"c":9.49,"v":1104718},{"d":"2021-06-24","o":9.56,"h":9.65,"l":9.46,"c":9.59,"v":930718},{"d":"2021-06-25","o":9.62,"h":9.76,"l":9.6,"c":9.62,"v":3349497},{"d":"2021-06-28","o":9.67,"h":9.77,"l":9.57,"c":9.74,"v":1034143},{"d":"2021-06-29","o":9.84,"h":9.84,"l":9.7,"c":9.71,"v":659184},{"d":"2021-06-30","o":9.67,"h":9.74,"l":9.57,"c":9.66,"v":1145471},{"d":"2021-07-01","o":9.67,"h":9.72,"l":9.49,"c":9.51,"v":570275},{"d":"2021-07-02","o":9.51,"h":9.51,"l":9.22,"c":9.23,"v":825803},{"d":"2021-07-06","o":9.18,"h":9.18,"l":8.89,"c":9.06,"v":900780},{"d":"2021-07-07","o":9.09,"h":9.11,"l":8.84,"c":8.87,"v":972166},{"d":"2021-07-08","o":8.65,"h":8.85,"l":8.45,"c":8.78,"v":1085397},{"d":"2021-07-09","o":8.86,"h":9.01,"l":8.85,"c":8.92,"v":789571},{"d":"2021-07-12","o":8.92,"h":8.95,"l":8.8,"c":8.91,"v":891879},{"d":"2021-07-13","o":8.85,"h":8.9,"l":8.71,"c":8.75,"v":867198},{"d":"2021-07-14","o":8.81,"h":9.12,"l":8.43,"c":8.62,"v":1692995},{"d":"2021-07-15","o":8.61,"h":8.71,"l":8.5,"c":8.65,"v":858443},{"d":"2021-07-16","o":8.74,"h":8.8,"l":8.55,"c":8.58,"v":1280149},{"d":"2021-07-19","o":8.39,"h":8.56,"l":8.36,"c":8.49,"v":892899},{"d":"2021-07-20","o":8.48,"h":8.8,"l":8.46,"c":8.69,"v":1254519},{"d":"2021-07-21","o":8.77,"h":9.04,"l":8.73,"c":9.04,"v":694140},{"d":"2021-07-22","o":9.04,"h":9.05,"l":8.85,"c":8.86,"v":469542},{"d":"2021-07-23","o":8.91,"h":8.97,"l":8.77,"c":8.95,"v":490849},{"d":"2021-07-26","o":8.88,"h":9.05,"l":8.86,"c":8.88,"v":563838},{"d":"2021-07-27","o":8.78,"h":8.81,"l":8.52,"c":8.72,"v":569102},{"d":"2021-07-28","o":8.88,"h":8.99,"l":8.68,"c":8.91,"v":685896},{"d":"2021-07-29","o":8.94,"h":9.15,"l":8.93,"c":9.08,"v":608139},{"d":"2021-07-30","o":9.01,"h":9.17,"l":8.98,"c":9.02,"v":965690},{"d":"2021-08-02","o":9.08,"h":9.23,"l":8.98,"c":9.02,"v":684076},{"d":"2021-08-03","o":9.02,"h":9.23,"l":8.97,"c":9.21,"v":850809},{"d":"2021-08-04","o":9.12,"h":9.41,"l":8.88,"c":9.07,"v":1115471},{"d":"2021-08-05","o":9.06,"h":9.16,"l":8.96,"c":9.04,"v":738315},{"d":"2021-08-06","o":9.1,"h":9.22,"l":9.05,"c":9.12,"v":1093639},{"d":"2021-08-09","o":9.1,"h":9.13,"l":8.95,"c":9,"v":485375},{"d":"2021-08-10","o":9.03,"h":9.08,"l":8.76,"c":8.85,"v":679751},{"d":"2021-08-11","o":8.9,"h":8.99,"l":8.72,"c":8.99,"v":755785},{"d":"2021-08-12","o":8.95,"h":8.95,"l":8.75,"c":8.78,"v":639558},{"d":"2021-08-13","o":8.75,"h":8.77,"l":8.65,"c":8.74,"v":410198},{"d":"2021-08-16","o":8.71,"h":8.81,"l":8.68,"c":8.78,"v":568566},{"d":"2021-08-17","o":8.68,"h":8.87,"l":8.62,"c":8.77,"v":600945},{"d":"2021-08-18","o":8.78,"h":9.06,"l":8.77,"c":8.85,"v":658286},{"d":"2021-08-19","o":8.86,"h":8.98,"l":8.78,"c":8.85,"v":814215},{"d":"2021-08-20","o":8.8,"h":9.05,"l":8.8,"c":9.04,"v":695782},{"d":"2021-08-23","o":9.09,"h":9.26,"l":9.08,"c":9.22,"v":680912},{"d":"2021-08-24","o":9.21,"h":9.33,"l":9.21,"c":9.26,"v":638835},{"d":"2021-08-25","o":9.26,"h":9.38,"l":9.15,"c":9.16,"v":817428},{"d":"2021-08-26","o":9.18,"h":9.25,"l":9.06,"c":9.11,"v":729746},{"d":"2021-08-27","o":9.11,"h":9.47,"l":9.11,"c":9.46,"v":1230433},{"d":"2021-08-30","o":9.48,"h":9.52,"l":9.28,"c":9.32,"v":841954},{"d":"2021-08-31","o":9.3,"h":9.44,"l":9.23,"c":9.28,"v":838230},{"d":"2021-09-01","o":9.21,"h":9.28,"l":8.96,"c":9.17,"v":1205027},{"d":"2021-09-02","o":9.14,"h":9.29,"l":9.09,"c":9.1,"v":977352},{"d":"2021-09-03","o":9.11,"h":9.18,"l":8.99,"c":9.04,"v":1088870},{"d":"2021-09-07","o":9,"h":9.22,"l":8.91,"c":9.02,"v":891603},{"d":"2021-09-08","o":8.98,"h":8.98,"l":8.68,"c":8.73,"v":910526},{"d":"2021-09-09","o":8.69,"h":8.9,"l":8.65,"c":8.67,"v":902719},{"d":"2021-09-10","o":8.7,"h":8.77,"l":8.58,"c":8.6,"v":828037},{"d":"2021-09-13","o":8.69,"h":8.91,"l":8.65,"c":8.89,"v":744026},{"d":"2021-09-14","o":8.9,"h":8.92,"l":8.56,"c":8.6,"v":846345},{"d":"2021-09-15","o":8.59,"h":8.81,"l":8.53,"c":8.77,"v":904354},{"d":"2021-09-16","o":8.75,"h":8.85,"l":8.55,"c":8.74,"v":848236},{"d":"2021-09-17","o":8.75,"h":8.82,"l":8.44,"c":8.52,"v":4194184},{"d":"2021-09-20","o":8.26,"h":8.41,"l":8.14,"c":8.26,"v":1259181},{"d":"2021-09-21","o":8.32,"h":8.36,"l":8.15,"c":8.16,"v":1003677},{"d":"2021-09-22","o":8.23,"h":8.35,"l":8.15,"c":8.25,"v":904695},{"d":"2021-09-23","o":8.29,"h":8.48,"l":8.26,"c":8.4,"v":995608},{"d":"2021-09-24","o":8.33,"h":8.49,"l":8.3,"c":8.4,"v":743368},{"d":"2021-09-27","o":8.42,"h":8.63,"l":8.4,"c":8.5,"v":831618},{"d":"2021-09-28","o":8.43,"h":8.49,"l":8.28,"c":8.3,"v":762579},{"d":"2021-09-29","o":8.32,"h":8.4,"l":8.22,"c":8.25,"v":1003408},{"d":"2021-09-30","o":8.29,"h":8.41,"l":8.16,"c":8.18,"v":673771},{"d":"2021-10-01","o":8.15,"h":8.32,"l":8.12,"c":8.22,"v":922485},{"d":"2021-10-04","o":8.17,"h":8.17,"l":7.86,"c":7.89,"v":1068866},{"d":"2021-10-05","o":7.89,"h":8.05,"l":7.89,"c":8.02,"v":702728},{"d":"2021-10-06","o":7.93,"h":8.01,"l":7.77,"c":7.87,"v":476637},{"d":"2021-10-07","o":7.96,"h":8.1,"l":7.94,"c":7.99,"v":809167},{"d":"2021-10-08","o":8.02,"h":8.04,"l":7.86,"c":7.9,"v":389605},{"d":"2021-10-11","o":7.87,"h":7.95,"l":7.82,"c":7.89,"v":611541},{"d":"2021-10-12","o":7.94,"h":8.03,"l":7.9,"c":8.02,"v":610175},{"d":"2021-10-13","o":8.02,"h":8.08,"l":7.94,"c":8.05,"v":511930},{"d":"2021-10-14","o":8.15,"h":8.31,"l":8.08,"c":8.18,"v":777274},{"d":"2021-10-15","o":8.29,"h":8.31,"l":8.07,"c":8.09,"v":1075483},{"d":"2021-10-18","o":8.05,"h":8.07,"l":7.88,"c":7.92,"v":641787},{"d":"2021-10-19","o":7.97,"h":8.07,"l":7.88,"c":7.89,"v":765830},{"d":"2021-10-20","o":7.88,"h":7.96,"l":7.88,"c":7.96,"v":640265},{"d":"2021-10-21","o":7.86,"h":7.94,"l":7.79,"c":7.89,"v":1015415},{"d":"2021-10-22","o":7.87,"h":8.11,"l":7.82,"c":7.89,"v":761462},{"d":"2021-10-25","o":7.91,"h":7.95,"l":7.84,"c":7.86,"v":597426},{"d":"2021-10-26","o":7.89,"h":7.95,"l":7.77,"c":7.79,"v":805508},{"d":"2021-10-27","o":7.75,"h":7.86,"l":7.57,"c":7.67,"v":989118},{"d":"2021-10-28","o":7.73,"h":7.86,"l":7.69,"c":7.69,"v":571002},{"d":"2021-10-29","o":7.65,"h":7.79,"l":7.65,"c":7.78,"v":927374},{"d":"2021-11-01","o":7.79,"h":7.99,"l":7.75,"c":7.96,"v":713376},{"d":"2021-11-02","o":7.97,"h":8.01,"l":7.87,"c":7.94,"v":749742},{"d":"2021-11-03","o":7.86,"h":8.19,"l":7.83,"c":8.15,"v":707661},{"d":"2021-11-04","o":8.15,"h":8.19,"l":8.02,"c":8.03,"v":686745},{"d":"2021-11-05","o":8.09,"h":8.46,"l":8,"c":8.24,"v":1905270},{"d":"2021-11-08","o":8.26,"h":8.34,"l":8.21,"c":8.28,"v":722625},{"d":"2021-11-09","o":8.19,"h":8.19,"l":7.73,"c":7.99,"v":1872781},{"d":"2021-11-10","o":7.94,"h":8.26,"l":7.94,"c":8.11,"v":819323},{"d":"2021-11-11","o":8.12,"h":8.32,"l":8.12,"c":8.3,"v":689311},{"d":"2021-11-12","o":8.3,"h":8.5,"l":8.28,"c":8.38,"v":1059903},{"d":"2021-11-15","o":8.42,"h":8.49,"l":8.35,"c":8.48,"v":864760},{"d":"2021-11-16","o":8.45,"h":8.58,"l":8.44,"c":8.55,"v":1028095},{"d":"2021-11-17","o":8.57,"h":8.57,"l":8.39,"c":8.49,"v":732592},{"d":"2021-11-18","o":8.49,"h":8.51,"l":8.21,"c":8.39,"v":832926},{"d":"2021-11-19","o":8.38,"h":8.5,"l":8.26,"c":8.29,"v":504844},{"d":"2021-11-22","o":8.3,"h":8.45,"l":8.25,"c":8.26,"v":579862},{"d":"2021-11-23","o":8.23,"h":8.32,"l":8.13,"c":8.18,"v":649518},{"d":"2021-11-24","o":8.11,"h":8.19,"l":8.06,"c":8.14,"v":412128},{"d":"2021-11-26","o":7.91,"h":7.97,"l":7.63,"c":7.89,"v":892148},{"d":"2021-11-29","o":7.91,"h":7.96,"l":7.72,"c":7.78,"v":904038},{"d":"2021-11-30","o":7.71,"h":7.82,"l":7.46,"c":7.78,"v":1315579},{"d":"2021-12-01","o":7.97,"h":8.17,"l":7.85,"c":7.87,"v":1604406},{"d":"2021-12-02","o":7.88,"h":8.23,"l":7.86,"c":8.16,"v":1155873},{"d":"2021-12-03","o":8.21,"h":8.23,"l":7.94,"c":8,"v":1229097},{"d":"2021-12-06","o":8.12,"h":8.51,"l":8.12,"c":8.46,"v":1371131},{"d":"2021-12-07","o":8.56,"h":8.72,"l":8.51,"c":8.55,"v":1300269},{"d":"2021-12-08","o":8.54,"h":8.71,"l":8.53,"c":8.68,"v":905326},{"d":"2021-12-09","o":8.58,"h":8.82,"l":8.56,"c":8.63,"v":1001195},{"d":"2021-12-10","o":8.68,"h":8.92,"l":8.6,"c":8.69,"v":1088087},{"d":"2021-12-13","o":8.65,"h":8.92,"l":8.65,"c":8.87,"v":1062010},{"d":"2021-12-14","o":8.81,"h":9,"l":8.54,"c":8.56,"v":1909902},{"d":"2021-12-15","o":8.59,"h":8.76,"l":8.48,"c":8.69,"v":1838248},{"d":"2021-12-16","o":8.72,"h":8.81,"l":8.28,"c":8.36,"v":1209393},{"d":"2021-12-17","o":8.36,"h":8.36,"l":8.36,"c":8.36,"v":0},{"d":"2021-12-20","o":8.42,"h":8.51,"l":8.12,"c":8.29,"v":1511785},{"d":"2021-12-21","o":8.37,"h":8.49,"l":8.37,"c":8.42,"v":792632},{"d":"2021-12-22","o":8.4,"h":8.45,"l":8.32,"c":8.44,"v":973806},{"d":"2021-12-23","o":8.45,"h":8.47,"l":8.34,"c":8.42,"v":858913},{"d":"2021-12-27","o":8.4,"h":8.53,"l":8.34,"c":8.47,"v":1297494},{"d":"2021-12-28","o":8.48,"h":8.55,"l":8.29,"c":8.29,"v":772764},{"d":"2021-12-29","o":8.3,"h":8.34,"l":8.16,"c":8.19,"v":782510},{"d":"2021-12-30","o":8.19,"h":8.38,"l":8.16,"c":8.23,"v":886520},{"d":"2021-12-31","o":8.22,"h":8.33,"l":8.2,"c":8.21,"v":910567},{"d":"2022-01-03","o":8.32,"h":8.63,"l":8.32,"c":8.48,"v":1082267},{"d":"2022-01-04","o":8.45,"h":8.56,"l":8.26,"c":8.53,"v":1751269},{"d":"2022-01-05","o":8.52,"h":8.64,"l":8.3,"c":8.31,"v":695683},{"d":"2022-01-06","o":8.28,"h":8.4,"l":8.2,"c":8.23,"v":1146588},{"d":"2022-01-07","o":8.24,"h":8.35,"l":8.07,"c":8.11,"v":772062},{"d":"2022-01-10","o":8.04,"h":8.08,"l":7.87,"c":8.06,"v":750693},{"d":"2022-01-11","o":8.05,"h":8.3,"l":8,"c":8.16,"v":1279260},{"d":"2022-01-12","o":8.21,"h":8.29,"l":8.04,"c":8.12,"v":856494},{"d":"2022-01-13","o":8.17,"h":8.29,"l":7.98,"c":7.99,"v":803389},{"d":"2022-01-14","o":7.92,"h":8.04,"l":7.86,"c":7.97,"v":563004},{"d":"2022-01-18","o":7.87,"h":8.24,"l":7.63,"c":7.65,"v":992639},{"d":"2022-01-19","o":7.66,"h":7.82,"l":7.51,"c":7.56,"v":944199},{"d":"2022-01-20","o":7.6,"h":7.74,"l":7.47,"c":7.49,"v":1294296},{"d":"2022-01-21","o":7.42,"h":7.73,"l":7.41,"c":7.47,"v":1669061},{"d":"2022-01-24","o":7.36,"h":7.57,"l":7.2,"c":7.53,"v":1586252},{"d":"2022-01-25","o":7.39,"h":7.56,"l":7.28,"c":7.41,"v":1185556},{"d":"2022-01-26","o":7.53,"h":7.66,"l":7.26,"c":7.33,"v":818339},{"d":"2022-01-27","o":7.33,"h":7.43,"l":7.06,"c":7.1,"v":793816},{"d":"2022-01-28","o":7.13,"h":7.37,"l":7.05,"c":7.31,"v":951836},{"d":"2022-01-31","o":7.2,"h":7.36,"l":7.17,"c":7.33,"v":1836486},{"d":"2022-02-01","o":7.33,"h":7.49,"l":7.23,"c":7.4,"v":1169046},{"d":"2022-02-02","o":7.4,"h":7.45,"l":7.27,"c":7.32,"v":1185828},{"d":"2022-02-03","o":7.23,"h":7.39,"l":7.06,"c":7.09,"v":800132},{"d":"2022-02-04","o":7.04,"h":7.18,"l":6.88,"c":7.08,"v":1349888},{"d":"2022-02-07","o":7.09,"h":7.27,"l":7.09,"c":7.17,"v":838585},{"d":"2022-02-08","o":7.17,"h":7.27,"l":7.16,"c":7.23,"v":660934},{"d":"2022-02-09","o":7.29,"h":7.36,"l":7.24,"c":7.29,"v":625004},{"d":"2022-02-10","o":7.13,"h":7.3,"l":7.13,"c":7.19,"v":1589785},{"d":"2022-02-11","o":7.21,"h":7.33,"l":7.12,"c":7.18,"v":1263183},{"d":"2022-02-14","o":7.19,"h":7.28,"l":7.1,"c":7.13,"v":1089666},{"d":"2022-02-15","o":7.16,"h":7.46,"l":7.16,"c":7.45,"v":1060730},{"d":"2022-02-16","o":7.46,"h":7.59,"l":7.39,"c":7.56,"v":705763},{"d":"2022-02-17","o":7.43,"h":7.54,"l":7.35,"c":7.4,"v":717008},{"d":"2022-02-18","o":7.36,"h":7.39,"l":7.12,"c":7.13,"v":1128977},{"d":"2022-02-22","o":7.08,"h":7.33,"l":7.04,"c":7.19,"v":990555},{"d":"2022-02-23","o":7.26,"h":7.49,"l":7.02,"c":7.1,"v":1605839},{"d":"2022-02-24","o":6.95,"h":7.13,"l":6.83,"c":7.04,"v":3555132},{"d":"2022-02-25","o":7.06,"h":7.43,"l":7.05,"c":7.43,"v":2398038},{"d":"2022-02-28","o":7.33,"h":7.6,"l":7.33,"c":7.52,"v":1611785},{"d":"2022-03-01","o":7.41,"h":7.55,"l":7.26,"c":7.3,"v":2346070},{"d":"2022-03-02","o":7.21,"h":7.5,"l":7.16,"c":7.47,"v":1602481},{"d":"2022-03-03","o":7.48,"h":7.48,"l":7.24,"c":7.32,"v":1005059},{"d":"2022-03-04","o":7.26,"h":7.33,"l":7.16,"c":7.2,"v":862758},{"d":"2022-03-07","o":7.2,"h":7.26,"l":6.99,"c":7.01,"v":939794},{"d":"2022-03-08","o":7.01,"h":7.12,"l":6.87,"c":6.88,"v":1654359},{"d":"2022-03-09","o":7.02,"h":7.23,"l":6.99,"c":7.16,"v":1844938},{"d":"2022-03-10","o":7.04,"h":7.16,"l":6.98,"c":7.08,"v":1641741},{"d":"2022-03-11","o":7.14,"h":7.27,"l":7.03,"c":7.25,"v":1265880},{"d":"2022-03-14","o":7.33,"h":7.37,"l":7.07,"c":7.13,"v":1174833},{"d":"2022-03-15","o":7.15,"h":7.32,"l":7,"c":7.26,"v":1283552},{"d":"2022-03-16","o":7.33,"h":7.49,"l":7.24,"c":7.42,"v":1073534},{"d":"2022-03-17","o":7.34,"h":7.53,"l":7.34,"c":7.48,"v":979812},{"d":"2022-03-18","o":7.48,"h":7.74,"l":7.41,"c":7.7,"v":3007880},{"d":"2022-03-21","o":7.67,"h":7.77,"l":7.54,"c":7.58,"v":822192},{"d":"2022-03-22","o":7.59,"h":7.7,"l":7.55,"c":7.56,"v":1539104},{"d":"2022-03-23","o":7.52,"h":7.53,"l":7.3,"c":7.34,"v":1051200},{"d":"2022-03-24","o":7.39,"h":7.46,"l":7.28,"c":7.46,"v":790999},{"d":"2022-03-25","o":7.49,"h":7.56,"l":7.4,"c":7.44,"v":858671},{"d":"2022-03-28","o":7.41,"h":7.5,"l":7.39,"c":7.46,"v":1105884},{"d":"2022-03-29","o":7.57,"h":7.72,"l":7.51,"c":7.66,"v":1469001},{"d":"2022-03-30","o":7.6,"h":7.71,"l":7.46,"c":7.55,"v":782985},{"d":"2022-03-31","o":7.53,"h":7.59,"l":7.45,"c":7.52,"v":962176},{"d":"2022-04-01","o":7.56,"h":7.61,"l":7.49,"c":7.59,"v":958296},{"d":"2022-04-04","o":7.59,"h":7.62,"l":7.46,"c":7.53,"v":834425},{"d":"2022-04-05","o":7.5,"h":7.55,"l":7.13,"c":7.2,"v":1049515},{"d":"2022-04-06","o":7.11,"h":7.14,"l":6.93,"c":7,"v":1144237},{"d":"2022-04-07","o":6.97,"h":7.06,"l":6.84,"c":6.99,"v":1173394},{"d":"2022-04-08","o":6.96,"h":7.04,"l":6.88,"c":6.9,"v":776060},{"d":"2022-04-11","o":6.84,"h":7.01,"l":6.8,"c":6.95,"v":934870},{"d":"2022-04-12","o":7.03,"h":7.13,"l":6.99,"c":6.99,"v":855601},{"d":"2022-04-13","o":6.99,"h":7.11,"l":6.97,"c":7.06,"v":910496},{"d":"2022-04-14","o":7.08,"h":7.15,"l":6.99,"c":7.03,"v":659225},{"d":"2022-04-18","o":7,"h":7.14,"l":6.96,"c":7.08,"v":624479},{"d":"2022-04-19","o":7.12,"h":7.26,"l":7.1,"c":7.18,"v":970128},{"d":"2022-04-20","o":7.26,"h":7.36,"l":7.17,"c":7.18,"v":546071},{"d":"2022-04-21","o":7.26,"h":7.36,"l":7.01,"c":7.05,"v":880608},{"d":"2022-04-22","o":7.03,"h":7.09,"l":6.93,"c":6.95,"v":663555},{"d":"2022-04-25","o":6.91,"h":7.04,"l":6.88,"c":7.01,"v":671076},{"d":"2022-04-26","o":6.94,"h":6.94,"l":6.67,"c":6.68,"v":1468418},{"d":"2022-04-27","o":6.66,"h":6.75,"l":6.59,"c":6.63,"v":797788},{"d":"2022-04-28","o":6.73,"h":6.88,"l":6.62,"c":6.87,"v":600056},{"d":"2022-04-29","o":6.84,"h":6.94,"l":6.71,"c":6.77,"v":805337},{"d":"2022-05-02","o":6.77,"h":6.91,"l":6.7,"c":6.9,"v":845270},{"d":"2022-05-03","o":6.88,"h":7,"l":6.8,"c":6.97,"v":638556},{"d":"2022-05-04","o":6.96,"h":7.3,"l":6.94,"c":7.29,"v":740754},{"d":"2022-05-05","o":7.23,"h":7.27,"l":6.9,"c":6.99,"v":808600},{"d":"2022-05-06","o":6.97,"h":6.99,"l":6.77,"c":6.88,"v":1116516},{"d":"2022-05-09","o":6.77,"h":6.9,"l":6.7,"c":6.76,"v":880744},{"d":"2022-05-10","o":6.85,"h":7.03,"l":6.49,"c":6.64,"v":1519598},{"d":"2022-05-11","o":6.66,"h":6.79,"l":6.52,"c":6.61,"v":1298165},{"d":"2022-05-12","o":6.56,"h":6.75,"l":6.55,"c":6.74,"v":1030859},{"d":"2022-05-13","o":6.82,"h":7.1,"l":6.75,"c":7.07,"v":1225129},{"d":"2022-05-16","o":7.04,"h":7.12,"l":6.98,"c":7,"v":932316},{"d":"2022-05-17","o":7.15,"h":7.37,"l":7.15,"c":7.34,"v":856013},{"d":"2022-05-18","o":7.23,"h":7.44,"l":7.08,"c":7.29,"v":1804888},{"d":"2022-05-19","o":7.27,"h":7.43,"l":7.25,"c":7.29,"v":1155123},{"d":"2022-05-20","o":7.39,"h":7.39,"l":7,"c":7.23,"v":869255},{"d":"2022-05-23","o":7.3,"h":7.34,"l":7.13,"c":7.17,"v":993528},{"d":"2022-05-24","o":7.13,"h":7.15,"l":6.86,"c":7.02,"v":705192},{"d":"2022-05-25","o":6.98,"h":7.2,"l":6.97,"c":7.13,"v":779648},{"d":"2022-05-26","o":7.14,"h":7.24,"l":7.11,"c":7.14,"v":745788},{"d":"2022-05-27","o":7.14,"h":7.28,"l":7.14,"c":7.25,"v":594214},{"d":"2022-05-31","o":7.23,"h":7.33,"l":7.01,"c":7.15,"v":1737062},{"d":"2022-06-01","o":7.19,"h":7.23,"l":7.02,"c":7.16,"v":799274},{"d":"2022-06-02","o":7.15,"h":7.36,"l":7.15,"c":7.36,"v":720854},{"d":"2022-06-03","o":7.31,"h":7.31,"l":7.15,"c":7.16,"v":893189},{"d":"2022-06-06","o":7.22,"h":7.26,"l":7.13,"c":7.2,"v":493387},{"d":"2022-06-07","o":7.13,"h":7.25,"l":7.1,"c":7.23,"v":1277984},{"d":"2022-06-08","o":7.2,"h":7.21,"l":7.06,"c":7.1,"v":739100},{"d":"2022-06-09","o":7.04,"h":7.21,"l":6.93,"c":6.94,"v":688383},{"d":"2022-06-10","o":6.87,"h":7,"l":6.75,"c":6.78,"v":836712},{"d":"2022-06-13","o":6.58,"h":6.69,"l":6.31,"c":6.35,"v":1236706},{"d":"2022-06-14","o":6.34,"h":6.39,"l":5.91,"c":6.04,"v":3835459},{"d":"2022-06-15","o":6.14,"h":6.25,"l":6.07,"c":6.19,"v":2173917},{"d":"2022-06-16","o":6.04,"h":6.1,"l":5.81,"c":5.88,"v":2170448},{"d":"2022-06-17","o":5.93,"h":6.09,"l":5.93,"c":6.07,"v":5413324},{"d":"2022-06-21","o":6.21,"h":6.4,"l":6.08,"c":6.14,"v":1528771},{"d":"2022-06-22","o":6.05,"h":6.21,"l":6.05,"c":6.17,"v":927019},{"d":"2022-06-23","o":6.22,"h":6.36,"l":6.22,"c":6.29,"v":838794},{"d":"2022-06-24","o":6.33,"h":6.45,"l":6.32,"c":6.44,"v":1963700},{"d":"2022-06-27","o":6.47,"h":6.61,"l":6.41,"c":6.57,"v":891398},{"d":"2022-06-28","o":6.62,"h":6.64,"l":6.34,"c":6.35,"v":735581},{"d":"2022-06-29","o":6.33,"h":6.37,"l":6.22,"c":6.36,"v":785341},{"d":"2022-06-30","o":6.25,"h":6.39,"l":6.19,"c":6.27,"v":1095921},{"d":"2022-07-01","o":6.23,"h":6.29,"l":6.1,"c":6.22,"v":983050},{"d":"2022-07-05","o":6.08,"h":6.51,"l":6.07,"c":6.5,"v":1718224},{"d":"2022-07-06","o":6.5,"h":6.5,"l":6.23,"c":6.31,"v":980646},{"d":"2022-07-07","o":6.38,"h":6.54,"l":6.38,"c":6.47,"v":744167},{"d":"2022-07-08","o":6.43,"h":6.56,"l":6.4,"c":6.51,"v":772919},{"d":"2022-07-11","o":6.48,"h":6.52,"l":6.43,"c":6.51,"v":924447},{"d":"2022-07-12","o":6.52,"h":6.62,"l":6.42,"c":6.47,"v":795370},{"d":"2022-07-13","o":6.39,"h":6.57,"l":6.35,"c":6.47,"v":747289},{"d":"2022-07-14","o":6.4,"h":6.5,"l":6.24,"c":6.32,"v":649636},{"d":"2022-07-15","o":6.49,"h":6.49,"l":6.3,"c":6.43,"v":931812},{"d":"2022-07-18","o":6.5,"h":6.57,"l":6.41,"c":6.44,"v":1126235},{"d":"2022-07-19","o":6.57,"h":6.74,"l":6.57,"c":6.71,"v":906249},{"d":"2022-07-20","o":6.7,"h":6.99,"l":6.7,"c":6.96,"v":932208},{"d":"2022-07-21","o":6.95,"h":7.04,"l":6.9,"c":7.03,"v":886145},{"d":"2022-07-22","o":7.02,"h":7.05,"l":6.9,"c":6.93,"v":820612},{"d":"2022-07-25","o":6.92,"h":6.98,"l":6.77,"c":6.83,"v":867551},{"d":"2022-07-26","o":6.88,"h":6.9,"l":6.75,"c":6.9,"v":560618},{"d":"2022-07-27","o":6.91,"h":7.24,"l":6.91,"c":7.2,"v":856045},{"d":"2022-07-28","o":7.19,"h":7.26,"l":7.11,"c":7.23,"v":800519},{"d":"2022-07-29","o":7.2,"h":7.3,"l":7.14,"c":7.28,"v":829751},{"d":"2022-08-01","o":7.21,"h":7.38,"l":7.21,"c":7.33,"v":853201},{"d":"2022-08-02","o":7.25,"h":7.26,"l":7.1,"c":7.1,"v":858673},{"d":"2022-08-03","o":7.15,"h":7.45,"l":7.15,"c":7.36,"v":1018179},{"d":"2022-08-04","o":7.33,"h":7.39,"l":7.22,"c":7.23,"v":952649},{"d":"2022-08-05","o":7.14,"h":7.3,"l":6.95,"c":7.22,"v":1091152},{"d":"2022-08-08","o":7.21,"h":7.33,"l":7.07,"c":7.13,"v":854629},{"d":"2022-08-09","o":6.85,"h":7.1,"l":6.83,"c":6.93,"v":2486344},{"d":"2022-08-10","o":7.04,"h":7.13,"l":6.99,"c":7.02,"v":951566},{"d":"2022-08-11","o":7.04,"h":7.13,"l":6.98,"c":7.03,"v":779899},{"d":"2022-08-12","o":7.09,"h":7.15,"l":7.03,"c":7.1,"v":645129},{"d":"2022-08-15","o":7.06,"h":7.25,"l":7.05,"c":7.16,"v":820490},{"d":"2022-08-16","o":7.1,"h":7.26,"l":7.1,"c":7.23,"v":894905},{"d":"2022-08-17","o":7.13,"h":7.17,"l":7,"c":7.07,"v":910332},{"d":"2022-08-18","o":7.09,"h":7.24,"l":7.06,"c":7.23,"v":674121},{"d":"2022-08-19","o":7.16,"h":7.22,"l":7.07,"c":7.12,"v":731756},{"d":"2022-08-22","o":7.03,"h":7.11,"l":7.01,"c":7.04,"v":893143},{"d":"2022-08-23","o":7.03,"h":7.06,"l":6.97,"c":7,"v":731881},{"d":"2022-08-24","o":7,"h":7.03,"l":6.94,"c":6.96,"v":735832},{"d":"2022-08-25","o":6.97,"h":7.1,"l":6.96,"c":7.08,"v":662608},{"d":"2022-08-26","o":7.06,"h":7.06,"l":6.78,"c":6.85,"v":712999},{"d":"2022-08-29","o":6.77,"h":6.89,"l":6.75,"c":6.81,"v":693808},{"d":"2022-08-30","o":6.86,"h":7.12,"l":6.86,"c":7.12,"v":1310828},{"d":"2022-08-31","o":7.1,"h":7.14,"l":6.88,"c":6.91,"v":2180521},{"d":"2022-09-01","o":6.77,"h":6.86,"l":6.59,"c":6.8,"v":1942806},{"d":"2022-09-02","o":6.83,"h":6.94,"l":6.73,"c":6.79,"v":1128908},{"d":"2022-09-06","o":6.76,"h":6.81,"l":6.59,"c":6.66,"v":1284133},{"d":"2022-09-07","o":6.62,"h":6.7,"l":6.54,"c":6.62,"v":1114678},{"d":"2022-09-08","o":6.54,"h":6.63,"l":6.46,"c":6.63,"v":1223358},{"d":"2022-09-09","o":6.65,"h":6.72,"l":6.52,"c":6.54,"v":903274},{"d":"2022-09-12","o":6.6,"h":6.67,"l":6.54,"c":6.61,"v":1010065},{"d":"2022-09-13","o":6.42,"h":6.47,"l":6.32,"c":6.35,"v":1095021},{"d":"2022-09-14","o":6.34,"h":6.41,"l":6.24,"c":6.39,"v":1085364},{"d":"2022-09-15","o":6.34,"h":6.45,"l":6.31,"c":6.42,"v":1000418},{"d":"2022-09-16","o":6.38,"h":6.46,"l":6.27,"c":6.43,"v":2428407},{"d":"2022-09-19","o":6.36,"h":6.43,"l":6.28,"c":6.31,"v":1150531},{"d":"2022-09-20","o":6.26,"h":6.52,"l":6.21,"c":6.48,"v":1706896},{"d":"2022-09-21","o":6.51,"h":6.56,"l":6.39,"c":6.4,"v":1511939},{"d":"2022-09-22","o":6.38,"h":6.4,"l":6.23,"c":6.33,"v":1067754},{"d":"2022-09-23","o":6.29,"h":6.31,"l":6.14,"c":6.24,"v":1674662},{"d":"2022-09-26","o":6.26,"h":6.35,"l":6.19,"c":6.2,"v":2013828},{"d":"2022-09-27","o":6.18,"h":6.25,"l":6.14,"c":6.16,"v":1082774},{"d":"2022-09-28","o":6.14,"h":6.37,"l":6.12,"c":6.3,"v":1339974},{"d":"2022-09-29","o":6.24,"h":6.29,"l":6.14,"c":6.17,"v":1356666},{"d":"2022-09-30","o":6.15,"h":6.27,"l":6.12,"c":6.14,"v":1680539},{"d":"2022-10-03","o":6.65,"h":7.76,"l":6.52,"c":7.19,"v":3691995},{"d":"2022-10-04","o":7.4,"h":8.63,"l":7.4,"c":8.42,"v":2121569},{"d":"2022-10-05","o":8.39,"h":8.91,"l":8.17,"c":8.6,"v":1684818},{"d":"2022-10-06","o":8.4,"h":8.95,"l":8.19,"c":8.82,"v":1706083},{"d":"2022-10-07","o":8.63,"h":9.57,"l":8.52,"c":9.36,"v":1300051},{"d":"2022-10-10","o":9.34,"h":9.85,"l":9.13,"c":9.69,"v":1171850},{"d":"2022-10-11","o":9.47,"h":9.7,"l":8.87,"c":9.01,"v":1298178},{"d":"2022-10-12","o":9.07,"h":9.7,"l":8.84,"c":9.61,"v":937220},{"d":"2022-10-13","o":9.45,"h":10.89,"l":9.27,"c":10.67,"v":1352253},{"d":"2022-10-14","o":11.02,"h":11.24,"l":10.4,"c":10.42,"v":783722},{"d":"2022-10-17","o":10.41,"h":10.67,"l":10.1,"c":10.31,"v":750197},{"d":"2022-10-18","o":10.58,"h":10.66,"l":10.42,"c":10.51,"v":609604},{"d":"2022-10-19","o":10.39,"h":10.65,"l":10.25,"c":10.42,"v":728983},{"d":"2022-10-20","o":10.41,"h":10.64,"l":10.33,"c":10.51,"v":607754},{"d":"2022-10-21","o":10.64,"h":10.85,"l":10.47,"c":10.63,"v":520161},{"d":"2022-10-24","o":10.64,"h":10.86,"l":10.34,"c":10.8,"v":431781},{"d":"2022-10-25","o":10.8,"h":11.13,"l":10.66,"c":10.71,"v":607422},{"d":"2022-10-26","o":10.7,"h":10.98,"l":10.5,"c":10.66,"v":818082},{"d":"2022-10-27","o":10.77,"h":11.1,"l":10.66,"c":10.74,"v":583260},{"d":"2022-10-28","o":10.67,"h":10.81,"l":10.33,"c":10.46,"v":898328},{"d":"2022-10-31","o":10.46,"h":11.36,"l":10.4,"c":11.18,"v":947248},{"d":"2022-11-01","o":11.29,"h":11.65,"l":11.02,"c":11.53,"v":574291},{"d":"2022-11-02","o":11.33,"h":11.85,"l":11.29,"c":11.6,"v":630112},{"d":"2022-11-03","o":11.4,"h":11.43,"l":10.82,"c":11.37,"v":509613},{"d":"2022-11-04","o":11.47,"h":11.59,"l":10.96,"c":11.14,"v":940157},{"d":"2022-11-07","o":11.13,"h":11.39,"l":11.03,"c":11.23,"v":710651},{"d":"2022-11-08","o":11.13,"h":11.44,"l":10.84,"c":11.12,"v":544061},{"d":"2022-11-09","o":11.14,"h":11.43,"l":10.99,"c":11.17,"v":541401},{"d":"2022-11-10","o":10.77,"h":10.77,"l":9.57,"c":10.23,"v":1032726},{"d":"2022-11-11","o":10.32,"h":10.65,"l":10.15,"c":10.2,"v":833159},{"d":"2022-11-14","o":10.01,"h":11.02,"l":9.82,"c":10.5,"v":751156},{"d":"2022-11-15","o":10.52,"h":10.66,"l":10.22,"c":10.28,"v":463485},{"d":"2022-11-16","o":10.16,"h":10.17,"l":9.84,"c":10.04,"v":488965},{"d":"2022-11-17","o":9.9,"h":10.31,"l":9.79,"c":9.83,"v":402950},{"d":"2022-11-18","o":10.01,"h":10.32,"l":9.82,"c":9.88,"v":408728},{"d":"2022-11-21","o":9.88,"h":9.97,"l":9.53,"c":9.71,"v":318738},{"d":"2022-11-22","o":9.71,"h":10.14,"l":9.68,"c":10.1,"v":381882},{"d":"2022-11-23","o":10.03,"h":10.4,"l":10.01,"c":10.27,"v":298143},{"d":"2022-11-25","o":10.22,"h":10.34,"l":10.15,"c":10.26,"v":157177},{"d":"2022-11-28","o":10.12,"h":10.46,"l":10.11,"c":10.35,"v":401474},{"d":"2022-11-29","o":10.26,"h":10.65,"l":10.26,"c":10.48,"v":438857},{"d":"2022-11-30","o":10.56,"h":11.08,"l":10.48,"c":11.05,"v":863917},{"d":"2022-12-01","o":10.95,"h":11.51,"l":10.12,"c":10.58,"v":678417},{"d":"2022-12-02","o":10.37,"h":10.94,"l":10.34,"c":10.82,"v":591548},{"d":"2022-12-05","o":10.95,"h":11.03,"l":10.73,"c":10.87,"v":753131},{"d":"2022-12-06","o":10.86,"h":11.26,"l":10.86,"c":10.91,"v":452249},{"d":"2022-12-07","o":10.88,"h":11.15,"l":10.67,"c":10.73,"v":374498},{"d":"2022-12-08","o":10.78,"h":11.06,"l":10.51,"c":10.54,"v":352167},{"d":"2022-12-09","o":10.35,"h":10.65,"l":10.22,"c":10.23,"v":320073},{"d":"2022-12-12","o":10.14,"h":10.56,"l":10.1,"c":10.45,"v":347027},{"d":"2022-12-13","o":10.68,"h":10.87,"l":10.42,"c":10.46,"v":431664},{"d":"2022-12-14","o":10.58,"h":10.58,"l":9.94,"c":10.11,"v":464461},{"d":"2022-12-15","o":10,"h":10.21,"l":9.62,"c":9.73,"v":522173},{"d":"2022-12-16","o":9.74,"h":9.99,"l":9.64,"c":9.68,"v":3409194},{"d":"2022-12-19","o":9.68,"h":9.68,"l":9.08,"c":9.37,"v":632527},{"d":"2022-12-20","o":9.32,"h":9.67,"l":9.23,"c":9.35,"v":563081},{"d":"2022-12-21","o":9.45,"h":9.55,"l":9.19,"c":9.34,"v":674023},{"d":"2022-12-22","o":9.25,"h":9.51,"l":9.01,"c":9.47,"v":393958},{"d":"2022-12-23","o":9.4,"h":9.63,"l":9.34,"c":9.48,"v":247133},{"d":"2022-12-27","o":9.47,"h":9.6,"l":9.32,"c":9.49,"v":306563},{"d":"2022-12-28","o":9.49,"h":9.62,"l":9.27,"c":9.29,"v":273462},{"d":"2022-12-29","o":9.37,"h":9.56,"l":9.3,"c":9.51,"v":295557},{"d":"2022-12-30","o":9.43,"h":9.53,"l":9.25,"c":9.48,"v":286845},{"d":"2023-01-03","o":9.61,"h":10.12,"l":9.47,"c":9.98,"v":607026},{"d":"2023-01-04","o":10.08,"h":10.29,"l":9.87,"c":10.15,"v":424254},{"d":"2023-01-05","o":10.14,"h":10.45,"l":10.04,"c":10.44,"v":445012},{"d":"2023-01-06","o":10.44,"h":10.75,"l":10.44,"c":10.66,"v":456065},{"d":"2023-01-09","o":10.74,"h":10.89,"l":10.52,"c":10.63,"v":857478},{"d":"2023-01-10","o":10.6,"h":10.73,"l":10.53,"c":10.72,"v":425307},{"d":"2023-01-11","o":10.75,"h":10.89,"l":10.64,"c":10.84,"v":400907},{"d":"2023-01-12","o":10.91,"h":11.05,"l":10.8,"c":10.91,"v":505110},{"d":"2023-01-13","o":10.82,"h":10.96,"l":10.57,"c":10.92,"v":297577},{"d":"2023-01-17","o":10.94,"h":11.03,"l":10.69,"c":11.02,"v":267647},{"d":"2023-01-18","o":11.04,"h":11.1,"l":10.69,"c":10.81,"v":354867},{"d":"2023-01-19","o":10.73,"h":11,"l":10.45,"c":10.54,"v":441831},{"d":"2023-01-20","o":10.66,"h":10.8,"l":10.39,"c":10.48,"v":1229658},{"d":"2023-01-23","o":10.48,"h":11.01,"l":10.48,"c":10.86,"v":740798},{"d":"2023-01-24","o":10.78,"h":10.9,"l":10.63,"c":10.79,"v":306595},{"d":"2023-01-25","o":10.7,"h":10.96,"l":10.61,"c":10.95,"v":404541},{"d":"2023-01-26","o":11,"h":11.35,"l":10.9,"c":11.33,"v":733601},{"d":"2023-01-27","o":11.31,"h":11.61,"l":11.11,"c":11.14,"v":401537},{"d":"2023-01-30","o":10.98,"h":11.16,"l":10.85,"c":10.96,"v":356854},{"d":"2023-01-31","o":10.96,"h":11.12,"l":10.86,"c":10.95,"v":721560},{"d":"2023-02-01","o":11.01,"h":11.39,"l":10.92,"c":11.22,"v":705084},{"d":"2023-02-02","o":11.26,"h":11.66,"l":10.88,"c":11.03,"v":592976},{"d":"2023-02-03","o":10.88,"h":11.34,"l":10.88,"c":11.18,"v":612308},{"d":"2023-02-06","o":11.16,"h":11.2,"l":10.57,"c":10.7,"v":521398},{"d":"2023-02-07","o":10.69,"h":11.11,"l":10.57,"c":11.07,"v":452286},{"d":"2023-02-08","o":11.02,"h":11.11,"l":10.93,"c":11.1,"v":340973},{"d":"2023-02-09","o":11.11,"h":11.35,"l":10.68,"c":10.77,"v":315400},{"d":"2023-02-10","o":10.76,"h":11.09,"l":10.74,"c":11.07,"v":261251},{"d":"2023-02-13","o":11.08,"h":11.21,"l":10.98,"c":11.02,"v":259545},{"d":"2023-02-14","o":10.99,"h":11.12,"l":10.77,"c":10.79,"v":256429},{"d":"2023-02-15","o":10.73,"h":11.13,"l":10.68,"c":11.12,"v":326356},{"d":"2023-02-16","o":11,"h":11.21,"l":10.77,"c":10.81,"v":321860},{"d":"2023-02-17","o":10.87,"h":10.87,"l":10.54,"c":10.6,"v":411334},{"d":"2023-02-21","o":10.39,"h":10.53,"l":10.01,"c":10.18,"v":406112},{"d":"2023-02-22","o":10.21,"h":10.55,"l":10.2,"c":10.41,"v":706335},{"d":"2023-02-23","o":10.42,"h":11.05,"l":10.21,"c":10.65,"v":731548},{"d":"2023-02-24","o":10.51,"h":10.58,"l":10.11,"c":10.2,"v":432547},{"d":"2023-02-27","o":10.2,"h":10.33,"l":9.75,"c":9.76,"v":503787},{"d":"2023-02-28","o":9.83,"h":9.94,"l":9.67,"c":9.86,"v":830106},{"d":"2023-03-01","o":9.74,"h":10.27,"l":9.74,"c":9.85,"v":396011},{"d":"2023-03-02","o":9.87,"h":10.22,"l":9.7,"c":9.86,"v":339787},{"d":"2023-03-03","o":9.94,"h":10,"l":9.73,"c":9.83,"v":402989},{"d":"2023-03-06","o":9.62,"h":9.69,"l":9.33,"c":9.42,"v":801125},{"d":"2023-03-07","o":9.4,"h":9.4,"l":8.96,"c":9.22,"v":1000548},{"d":"2023-03-08","o":9.24,"h":9.29,"l":9.01,"c":9.14,"v":682826},{"d":"2023-03-09","o":9.15,"h":9.3,"l":8.97,"c":9.08,"v":593245},{"d":"2023-03-10","o":9.05,"h":9.3,"l":8.97,"c":9.08,"v":542374},{"d":"2023-03-13","o":8.96,"h":8.99,"l":8.52,"c":8.56,"v":551722},{"d":"2023-03-14","o":8.7,"h":8.83,"l":8.41,"c":8.48,"v":544334},{"d":"2023-03-15","o":8.31,"h":8.65,"l":8.15,"c":8.32,"v":621204},{"d":"2023-03-16","o":8.21,"h":8.88,"l":8.17,"c":8.52,"v":576832},{"d":"2023-03-17","o":8.62,"h":8.62,"l":8.18,"c":8.23,"v":2938815},{"d":"2023-03-20","o":8.33,"h":8.51,"l":8.27,"c":8.32,"v":585386},{"d":"2023-03-21","o":8.46,"h":8.63,"l":8.13,"c":8.36,"v":496382},{"d":"2023-03-22","o":8.37,"h":8.41,"l":8.1,"c":8.1,"v":431960},{"d":"2023-03-23","o":8.12,"h":8.38,"l":8.03,"c":8.04,"v":344142},{"d":"2023-03-24","o":7.96,"h":8.1,"l":7.89,"c":8.05,"v":354210},{"d":"2023-03-27","o":8.13,"h":8.44,"l":8.09,"c":8.4,"v":512218},{"d":"2023-03-28","o":8.35,"h":8.38,"l":8.16,"c":8.37,"v":505249},{"d":"2023-03-29","o":8.37,"h":8.56,"l":8.3,"c":8.49,"v":512610},{"d":"2023-03-30","o":8.46,"h":8.6,"l":8.43,"c":8.59,"v":309765},{"d":"2023-03-31","o":8.65,"h":8.87,"l":8.64,"c":8.86,"v":570420},{"d":"2023-04-03","o":8.87,"h":8.92,"l":8.53,"c":8.74,"v":451105},{"d":"2023-04-04","o":8.73,"h":8.8,"l":8.1,"c":8.36,"v":430944},{"d":"2023-04-05","o":8.32,"h":8.43,"l":8.24,"c":8.3,"v":425161},{"d":"2023-04-06","o":8.33,"h":8.33,"l":8.02,"c":8.06,"v":409763},{"d":"2023-04-10","o":8.03,"h":8.28,"l":7.94,"c":8.2,"v":1179983},{"d":"2023-04-11","o":8.23,"h":8.26,"l":8.06,"c":8.12,"v":339387},{"d":"2023-04-12","o":8.16,"h":8.21,"l":7.91,"c":7.91,"v":346124},{"d":"2023-04-13","o":7.92,"h":8.16,"l":7.89,"c":7.99,"v":368722},{"d":"2023-04-14","o":8.01,"h":8.09,"l":7.89,"c":7.96,"v":316248},{"d":"2023-04-17","o":7.91,"h":8.05,"l":7.83,"c":8.04,"v":333235},{"d":"2023-04-18","o":8.05,"h":8.21,"l":7.99,"c":8.18,"v":490827},{"d":"2023-04-19","o":8.12,"h":8.14,"l":8.01,"c":8.1,"v":528755},{"d":"2023-04-20","o":8.09,"h":8.19,"l":8.03,"c":8.11,"v":366540},{"d":"2023-04-21","o":8.1,"h":8.19,"l":8.01,"c":8.06,"v":353276},{"d":"2023-04-24","o":8.06,"h":8.18,"l":7.98,"c":8.06,"v":280878},{"d":"2023-04-25","o":7.97,"h":7.97,"l":7.83,"c":7.9,"v":357574},{"d":"2023-04-26","o":7.88,"h":8.18,"l":7.77,"c":7.94,"v":700669},{"d":"2023-04-27","o":7.94,"h":7.99,"l":7.6,"c":7.79,"v":360229},{"d":"2023-04-28","o":7.77,"h":7.83,"l":7.56,"c":7.64,"v":523943},{"d":"2023-05-01","o":7.64,"h":7.79,"l":7.54,"c":7.64,"v":385344},{"d":"2023-05-02","o":7.6,"h":7.6,"l":7.28,"c":7.3,"v":413649},{"d":"2023-05-03","o":7.33,"h":7.45,"l":7.25,"c":7.27,"v":454957},{"d":"2023-05-04","o":7.24,"h":7.32,"l":7.12,"c":7.16,"v":335627},{"d":"2023-05-05","o":7.28,"h":7.38,"l":7.2,"c":7.24,"v":370269},{"d":"2023-05-08","o":7.29,"h":7.47,"l":7.18,"c":7.26,"v":387984},{"d":"2023-05-09","o":7.4,"h":8.17,"l":7.4,"c":8.03,"v":1036079},{"d":"2023-05-10","o":8.12,"h":8.72,"l":8.08,"c":8.71,"v":668415},{"d":"2023-05-11","o":8.72,"h":8.88,"l":8.62,"c":8.84,"v":565501},{"d":"2023-05-12","o":8.86,"h":9.01,"l":8.47,"c":8.99,"v":419727},{"d":"2023-05-15","o":9.01,"h":9.36,"l":8.96,"c":9.27,"v":604214},{"d":"2023-05-16","o":9.23,"h":9.32,"l":9.1,"c":9.12,"v":450902},{"d":"2023-05-17","o":9.14,"h":9.38,"l":9.02,"c":9.29,"v":553692},{"d":"2023-05-18","o":9.27,"h":9.35,"l":8.99,"c":9.2,"v":543264},{"d":"2023-05-19","o":9.3,"h":9.3,"l":9.02,"c":9.28,"v":488010},{"d":"2023-05-22","o":9.3,"h":9.56,"l":9.17,"c":9.42,"v":655565},{"d":"2023-05-23","o":9.36,"h":9.57,"l":9.13,"c":9.21,"v":510047},{"d":"2023-05-24","o":9.17,"h":9.27,"l":9.13,"c":9.25,"v":362608},{"d":"2023-05-25","o":9.24,"h":9.49,"l":9.17,"c":9.35,"v":446916},{"d":"2023-05-26","o":9.34,"h":9.79,"l":9.34,"c":9.78,"v":334899},{"d":"2023-05-30","o":9.79,"h":10.15,"l":9.48,"c":9.77,"v":760771},{"d":"2023-05-31","o":9.66,"h":9.88,"l":9.44,"c":9.81,"v":2329352},{"d":"2023-06-01","o":9.73,"h":9.9,"l":9.23,"c":9.85,"v":784770},{"d":"2023-06-02","o":9.98,"h":10.6,"l":9.97,"c":10.57,"v":719888},{"d":"2023-06-05","o":10.63,"h":10.63,"l":9.95,"c":10.05,"v":630677},{"d":"2023-06-06","o":10,"h":10.53,"l":9.95,"c":10.38,"v":527685},{"d":"2023-06-07","o":10.45,"h":10.74,"l":10.45,"c":10.59,"v":610924},{"d":"2023-06-08","o":10.54,"h":10.68,"l":10.46,"c":10.54,"v":419906},{"d":"2023-06-09","o":10.53,"h":10.63,"l":10.36,"c":10.39,"v":391901},{"d":"2023-06-12","o":10.36,"h":10.69,"l":10.25,"c":10.58,"v":458007},{"d":"2023-06-13","o":10.58,"h":10.83,"l":10.49,"c":10.64,"v":514100},{"d":"2023-06-14","o":10.69,"h":10.8,"l":10.61,"c":10.77,"v":663701},{"d":"2023-06-15","o":10.84,"h":10.92,"l":10.54,"c":10.65,"v":586972},{"d":"2023-06-16","o":10.82,"h":10.84,"l":10.56,"c":10.65,"v":1910600},{"d":"2023-06-20","o":10.65,"h":10.81,"l":10.53,"c":10.78,"v":567328},{"d":"2023-06-21","o":10.75,"h":10.9,"l":10.69,"c":10.71,"v":425284},{"d":"2023-06-22","o":10.71,"h":10.71,"l":10.71,"c":10.71,"v":0},{"d":"2023-06-23","o":10.43,"h":10.5,"l":10.16,"c":10.37,"v":3861253},{"d":"2023-06-26","o":10.51,"h":10.55,"l":10.29,"c":10.33,"v":424861},{"d":"2023-06-27","o":10.33,"h":10.54,"l":10.31,"c":10.46,"v":373501},{"d":"2023-06-28","o":10.4,"h":10.57,"l":10.4,"c":10.55,"v":340765},{"d":"2023-06-29","o":10.55,"h":10.95,"l":10.55,"c":10.94,"v":631837},{"d":"2023-06-30","o":11,"h":11.23,"l":10.93,"c":11.01,"v":645596},{"d":"2023-07-03","o":10.97,"h":11.14,"l":10.84,"c":10.95,"v":159660},{"d":"2023-07-05","o":10.87,"h":10.87,"l":10.59,"c":10.77,"v":508845},{"d":"2023-07-06","o":10.65,"h":10.82,"l":10.47,"c":10.79,"v":403758},{"d":"2023-07-07","o":10.82,"h":11.03,"l":10.76,"c":10.9,"v":364541},{"d":"2023-07-10","o":10.82,"h":11.23,"l":10.82,"c":11.2,"v":479504},{"d":"2023-07-11","o":11.23,"h":11.33,"l":11.09,"c":11.31,"v":330254},{"d":"2023-07-12","o":11.47,"h":11.53,"l":11.38,"c":11.4,"v":464004},{"d":"2023-07-13","o":11.43,"h":11.81,"l":11.4,"c":11.77,"v":490746},{"d":"2023-07-14","o":11.71,"h":11.78,"l":11.37,"c":11.47,"v":396133},{"d":"2023-07-17","o":11.47,"h":11.91,"l":11.47,"c":11.79,"v":471854},{"d":"2023-07-18","o":11.76,"h":12.06,"l":11.67,"c":11.99,"v":431462},{"d":"2023-07-19","o":12.02,"h":12.11,"l":11.63,"c":11.78,"v":412225},{"d":"2023-07-20","o":11.84,"h":11.95,"l":11.46,"c":11.54,"v":438704},{"d":"2023-07-21","o":11.65,"h":11.72,"l":11.47,"c":11.59,"v":482525},{"d":"2023-07-24","o":11.52,"h":11.75,"l":11.52,"c":11.68,"v":282536},{"d":"2023-07-25","o":11.68,"h":11.81,"l":11.59,"c":11.71,"v":341325},{"d":"2023-07-26","o":11.7,"h":11.82,"l":11.67,"c":11.74,"v":269994},{"d":"2023-07-27","o":11.79,"h":11.9,"l":11.66,"c":11.69,"v":400211},{"d":"2023-07-28","o":11.79,"h":12.09,"l":11.79,"c":12.06,"v":401146},{"d":"2023-07-31","o":12.09,"h":12.1,"l":11.96,"c":12.02,"v":469960},{"d":"2023-08-01","o":12.1,"h":12.37,"l":11.97,"c":12.22,"v":591387},{"d":"2023-08-02","o":12.15,"h":12.23,"l":12.02,"c":12.09,"v":708061},{"d":"2023-08-03","o":12.05,"h":12.13,"l":11.95,"c":12.09,"v":407304},{"d":"2023-08-04","o":12.1,"h":12.14,"l":11.53,"c":11.54,"v":525764},{"d":"2023-08-07","o":11.61,"h":11.73,"l":11.51,"c":11.68,"v":476994},{"d":"2023-08-08","o":11.06,"h":11.07,"l":9.59,"c":10.03,"v":1901130},{"d":"2023-08-09","o":10,"h":10.32,"l":10,"c":10.2,"v":677576},{"d":"2023-08-10","o":10.34,"h":10.42,"l":10.11,"c":10.12,"v":733203},{"d":"2023-08-11","o":10.04,"h":10.18,"l":9.91,"c":10.16,"v":523250},{"d":"2023-08-14","o":10.05,"h":10.08,"l":9.85,"c":10.05,"v":477470},{"d":"2023-08-15","o":9.96,"h":10.15,"l":9.81,"c":10.11,"v":436111},{"d":"2023-08-16","o":10.1,"h":10.22,"l":10.09,"c":10.15,"v":457340},{"d":"2023-08-17","o":10.14,"h":10.21,"l":9.98,"c":10.07,"v":457646},{"d":"2023-08-18","o":10.05,"h":10.15,"l":9.75,"c":9.9,"v":621286},{"d":"2023-08-21","o":9.88,"h":9.95,"l":9.82,"c":9.91,"v":538176},{"d":"2023-08-22","o":10.02,"h":10.06,"l":9.92,"c":10,"v":409910},{"d":"2023-08-23","o":10,"h":10.04,"l":9.89,"c":9.9,"v":322299},{"d":"2023-08-24","o":9.86,"h":9.88,"l":9.74,"c":9.81,"v":436198},{"d":"2023-08-25","o":9.67,"h":9.85,"l":9.63,"c":9.79,"v":403051},{"d":"2023-08-28","o":9.81,"h":9.94,"l":9.78,"c":9.84,"v":228176},{"d":"2023-08-29","o":9.82,"h":10,"l":9.75,"c":9.99,"v":241008},{"d":"2023-08-30","o":9.95,"h":10.15,"l":9.9,"c":10.09,"v":336418},{"d":"2023-08-31","o":10.09,"h":10.23,"l":10.04,"c":10.06,"v":628418},{"d":"2023-09-01","o":10.1,"h":10.22,"l":9.93,"c":10.01,"v":519436},{"d":"2023-09-05","o":9.88,"h":9.89,"l":9.46,"c":9.69,"v":480235},{"d":"2023-09-06","o":9.74,"h":9.83,"l":9.54,"c":9.62,"v":355554},{"d":"2023-09-07","o":9.51,"h":9.51,"l":9.24,"c":9.34,"v":521791},{"d":"2023-09-08","o":9.34,"h":9.47,"l":9.18,"c":9.35,"v":395333},{"d":"2023-09-11","o":9.39,"h":9.45,"l":9.29,"c":9.31,"v":342977},{"d":"2023-09-12","o":9.6,"h":9.79,"l":9.21,"c":9.67,"v":602755},{"d":"2023-09-13","o":9.67,"h":9.69,"l":9.43,"c":9.51,"v":470547},{"d":"2023-09-14","o":9.6,"h":9.88,"l":9.57,"c":9.79,"v":434139},{"d":"2023-09-15","o":9.76,"h":10.13,"l":9.76,"c":9.95,"v":2338201},{"d":"2023-09-18","o":9.93,"h":9.98,"l":9.8,"c":9.92,"v":538529},{"d":"2023-09-19","o":9.9,"h":10.02,"l":9.8,"c":10,"v":412514},{"d":"2023-09-20","o":9.99,"h":10.1,"l":9.86,"c":9.9,"v":356459},{"d":"2023-09-21","o":9.89,"h":10.33,"l":9.84,"c":10.3,"v":547880},{"d":"2023-09-22","o":10.25,"h":10.42,"l":10.17,"c":10.39,"v":779942},{"d":"2023-09-25","o":10.39,"h":10.53,"l":10.3,"c":10.51,"v":435896},{"d":"2023-09-26","o":10.49,"h":10.53,"l":10.19,"c":10.24,"v":472759},{"d":"2023-09-27","o":10.28,"h":10.67,"l":10.28,"c":10.57,"v":431038},{"d":"2023-09-28","o":10.55,"h":10.74,"l":10.48,"c":10.6,"v":678557},{"d":"2023-09-29","o":10.6,"h":10.77,"l":10.55,"c":10.68,"v":573325},{"d":"2023-10-02","o":10.76,"h":10.85,"l":10.64,"c":10.73,"v":589010},{"d":"2023-10-03","o":10.61,"h":10.61,"l":8.84,"c":8.95,"v":1185823},{"d":"2023-10-04","o":8.92,"h":9.3,"l":8.64,"c":9.2,"v":1005674},{"d":"2023-10-05","o":9.22,"h":9.26,"l":8.57,"c":8.58,"v":928145},{"d":"2023-10-06","o":8.44,"h":9.27,"l":8.44,"c":9.03,"v":827932},{"d":"2023-10-09","o":8.94,"h":9.17,"l":8.71,"c":9.09,"v":455332},{"d":"2023-10-10","o":9.16,"h":9.28,"l":8.85,"c":8.86,"v":600349},{"d":"2023-10-11","o":8.87,"h":8.97,"l":8.72,"c":8.77,"v":609739},{"d":"2023-10-12","o":8.83,"h":8.83,"l":8.36,"c":8.53,"v":507630},{"d":"2023-10-13","o":8.49,"h":8.6,"l":8.22,"c":8.45,"v":470832},{"d":"2023-10-16","o":8.5,"h":8.66,"l":8.5,"c":8.51,"v":402332},{"d":"2023-10-17","o":8.5,"h":8.69,"l":8.4,"c":8.65,"v":598962},{"d":"2023-10-18","o":8.55,"h":8.64,"l":8.44,"c":8.54,"v":271579},{"d":"2023-10-19","o":8.55,"h":8.55,"l":8.36,"c":8.36,"v":462660},{"d":"2023-10-20","o":8.39,"h":8.48,"l":8.31,"c":8.43,"v":491828},{"d":"2023-10-23","o":8.39,"h":8.63,"l":8.39,"c":8.52,"v":371340},{"d":"2023-10-24","o":8.54,"h":8.65,"l":8.41,"c":8.6,"v":355296},{"d":"2023-10-25","o":8.56,"h":8.6,"l":8.38,"c":8.41,"v":453134},{"d":"2023-10-26","o":8.45,"h":8.52,"l":8.22,"c":8.36,"v":458710},{"d":"2023-10-27","o":8.21,"h":8.28,"l":8.11,"c":8.27,"v":490689},{"d":"2023-10-30","o":8.36,"h":8.46,"l":8.14,"c":8.37,"v":358009},{"d":"2023-10-31","o":8.38,"h":8.52,"l":8.29,"c":8.43,"v":340083},{"d":"2023-11-01","o":8.47,"h":8.48,"l":8.28,"c":8.47,"v":424524},{"d":"2023-11-02","o":8.68,"h":8.84,"l":8.61,"c":8.8,"v":387550},{"d":"2023-11-03","o":8.97,"h":9.12,"l":8.91,"c":9.08,"v":438623},{"d":"2023-11-06","o":9.08,"h":9.09,"l":8.84,"c":8.91,"v":417584},{"d":"2023-11-07","o":8.96,"h":9.7,"l":8.96,"c":9.35,"v":631635},{"d":"2023-11-08","o":9.36,"h":9.55,"l":9.06,"c":9.24,"v":423247},{"d":"2023-11-09","o":9.29,"h":9.4,"l":8.94,"c":8.97,"v":402677},{"d":"2023-11-10","o":9.04,"h":9.39,"l":8.98,"c":9.27,"v":438934},{"d":"2023-11-13","o":9.24,"h":9.24,"l":9,"c":9.12,"v":327699},{"d":"2023-11-14","o":9.41,"h":9.91,"l":9.41,"c":9.9,"v":811291},{"d":"2023-11-15","o":9.93,"h":10.05,"l":9.68,"c":9.75,"v":482668},{"d":"2023-11-16","o":9.7,"h":9.76,"l":9.55,"c":9.75,"v":364943},{"d":"2023-11-17","o":9.81,"h":9.94,"l":9.74,"c":9.88,"v":488151},{"d":"2023-11-20","o":9.88,"h":10.07,"l":9.77,"c":9.91,"v":551370},{"d":"2023-11-21","o":9.91,"h":9.95,"l":9.71,"c":9.8,"v":299722},{"d":"2023-11-22","o":9.91,"h":10.05,"l":9.76,"c":9.86,"v":294733},{"d":"2023-11-24","o":9.85,"h":9.9,"l":9.72,"c":9.74,"v":121783},{"d":"2023-11-27","o":9.72,"h":9.86,"l":9.6,"c":9.75,"v":345827},{"d":"2023-11-28","o":9.86,"h":9.86,"l":9.6,"c":9.63,"v":398006},{"d":"2023-11-29","o":9.75,"h":9.84,"l":9.5,"c":9.57,"v":468617},{"d":"2023-11-30","o":9.59,"h":9.6,"l":9.11,"c":9.19,"v":857825},{"d":"2023-12-01","o":9.19,"h":9.57,"l":9.05,"c":9.54,"v":599537},{"d":"2023-12-04","o":9.48,"h":9.66,"l":9.44,"c":9.62,"v":421210},{"d":"2023-12-05","o":9.62,"h":9.73,"l":9.4,"c":9.57,"v":621853},{"d":"2023-12-06","o":9.68,"h":9.82,"l":9.47,"c":9.47,"v":469489},{"d":"2023-12-07","o":9.51,"h":9.73,"l":9.46,"c":9.67,"v":328316},{"d":"2023-12-08","o":9.64,"h":9.91,"l":9.62,"c":9.89,"v":270339},{"d":"2023-12-11","o":9.91,"h":10.15,"l":9.87,"c":10.13,"v":519509},{"d":"2023-12-12","o":10.1,"h":10.36,"l":10.05,"c":10.32,"v":594226},{"d":"2023-12-13","o":10.35,"h":10.68,"l":10.07,"c":10.68,"v":727440},{"d":"2023-12-14","o":10.79,"h":11,"l":10.68,"c":10.98,"v":919723},{"d":"2023-12-15","o":11.07,"h":11.17,"l":10.85,"c":11.11,"v":3849754},{"d":"2023-12-18","o":11.13,"h":11.42,"l":10.99,"c":11.33,"v":520711},{"d":"2023-12-19","o":11.4,"h":11.6,"l":11.35,"c":11.51,"v":590688},{"d":"2023-12-20","o":11.49,"h":11.95,"l":11.42,"c":11.46,"v":620475},{"d":"2023-12-21","o":11.54,"h":11.79,"l":11.51,"c":11.79,"v":354250},{"d":"2023-12-22","o":11.89,"h":11.92,"l":11.68,"c":11.87,"v":476880},{"d":"2023-12-26","o":11.9,"h":12.23,"l":11.86,"c":12.19,"v":387363},{"d":"2023-12-27","o":12.25,"h":12.72,"l":12.23,"c":12.54,"v":564681},{"d":"2023-12-28","o":12.5,"h":12.67,"l":12.37,"c":12.55,"v":305871},{"d":"2023-12-29","o":12.55,"h":12.57,"l":12.24,"c":12.39,"v":416378},{"d":"2024-01-02","o":12.24,"h":12.54,"l":12.1,"c":12.53,"v":706607},{"d":"2024-01-03","o":12.4,"h":12.57,"l":12.23,"c":12.44,"v":555095},{"d":"2024-01-04","o":12.28,"h":12.43,"l":11.97,"c":12.27,"v":574546},{"d":"2024-01-05","o":12.15,"h":12.45,"l":12.03,"c":12.11,"v":486686},{"d":"2024-01-08","o":12.08,"h":12.17,"l":12,"c":12.07,"v":642120},{"d":"2024-01-09","o":11.92,"h":11.96,"l":11.77,"c":11.8,"v":373570},{"d":"2024-01-10","o":11.72,"h":11.85,"l":11.67,"c":11.8,"v":456497},{"d":"2024-01-11","o":11.84,"h":11.87,"l":11.14,"c":11.37,"v":532557},{"d":"2024-01-12","o":11.4,"h":11.53,"l":11.23,"c":11.29,"v":276021},{"d":"2024-01-16","o":11.15,"h":11.28,"l":11.11,"c":11.17,"v":340869},{"d":"2024-01-17","o":11,"h":11.01,"l":10.74,"c":10.92,"v":377421},{"d":"2024-01-18","o":11.03,"h":11.25,"l":10.98,"c":11.25,"v":356485},{"d":"2024-01-19","o":11.35,"h":11.48,"l":11.11,"c":11.41,"v":405015},{"d":"2024-01-22","o":11.5,"h":11.94,"l":11.47,"c":11.89,"v":478135},{"d":"2024-01-23","o":12,"h":12.13,"l":11.8,"c":12.08,"v":436483},{"d":"2024-01-24","o":12.32,"h":12.45,"l":12.1,"c":12.18,"v":433582},{"d":"2024-01-25","o":12.4,"h":12.4,"l":12.03,"c":12.13,"v":420297},{"d":"2024-01-26","o":12.22,"h":12.36,"l":12,"c":12.13,"v":270836},{"d":"2024-01-29","o":12.06,"h":12.35,"l":12,"c":12.31,"v":306410},{"d":"2024-01-30","o":12.32,"h":12.64,"l":12.26,"c":12.47,"v":484718},{"d":"2024-01-31","o":12.47,"h":12.58,"l":12.13,"c":12.14,"v":547246},{"d":"2024-02-01","o":12.2,"h":12.53,"l":12.18,"c":12.53,"v":505735},{"d":"2024-02-02","o":12.38,"h":12.61,"l":12.28,"c":12.53,"v":295481},{"d":"2024-02-05","o":12.38,"h":12.62,"l":12.14,"c":12.5,"v":401787},{"d":"2024-02-06","o":12.45,"h":12.69,"l":12.4,"c":12.67,"v":415599},{"d":"2024-02-07","o":12.72,"h":12.87,"l":12.59,"c":12.84,"v":417186},{"d":"2024-02-08","o":12.86,"h":13.1,"l":12.68,"c":12.95,"v":500571},{"d":"2024-02-09","o":13.02,"h":13.12,"l":12.8,"c":13.08,"v":647454},{"d":"2024-02-12","o":13.2,"h":13.39,"l":12.89,"c":12.9,"v":738360},{"d":"2024-02-13","o":12.45,"h":12.47,"l":11.62,"c":11.69,"v":840858},{"d":"2024-02-14","o":11.91,"h":12.05,"l":11.79,"c":11.88,"v":522694},{"d":"2024-02-15","o":11.9,"h":12.52,"l":11.9,"c":12.37,"v":606007},{"d":"2024-02-16","o":12.35,"h":12.38,"l":12.08,"c":12.12,"v":724554},{"d":"2024-02-20","o":11.96,"h":12.05,"l":11.72,"c":11.86,"v":633066},{"d":"2024-02-21","o":11.52,"h":12.13,"l":10.83,"c":11.86,"v":1124090},{"d":"2024-02-22","o":11.94,"h":11.97,"l":11,"c":11.04,"v":785063},{"d":"2024-02-23","o":11.17,"h":11.62,"l":11.07,"c":11.36,"v":546041},{"d":"2024-02-26","o":11.29,"h":11.29,"l":11.07,"c":11.25,"v":559555},{"d":"2024-02-27","o":11.33,"h":11.64,"l":11.3,"c":11.56,"v":509970},{"d":"2024-02-28","o":11.4,"h":11.54,"l":11.25,"c":11.39,"v":392242},{"d":"2024-02-29","o":11.47,"h":11.52,"l":11.23,"c":11.34,"v":852124},{"d":"2024-03-01","o":11.39,"h":11.54,"l":11.18,"c":11.53,"v":548719},{"d":"2024-03-04","o":11.53,"h":12.04,"l":11.49,"c":11.59,"v":691406},{"d":"2024-03-05","o":11.38,"h":11.53,"l":11.15,"c":11.29,"v":705476},{"d":"2024-03-06","o":11.31,"h":11.41,"l":10.9,"c":11.04,"v":607318},{"d":"2024-03-07","o":11.09,"h":11.41,"l":11.04,"c":11.31,"v":564240},{"d":"2024-03-08","o":11.37,"h":11.48,"l":11.16,"c":11.41,"v":528705},{"d":"2024-03-11","o":11.33,"h":11.37,"l":11,"c":11.02,"v":467702},{"d":"2024-03-12","o":11.03,"h":11.14,"l":10.91,"c":11.04,"v":393928},{"d":"2024-03-13","o":11.01,"h":11.16,"l":10.91,"c":11.02,"v":475763},{"d":"2024-03-14","o":10.97,"h":11,"l":10.74,"c":10.87,"v":482170},{"d":"2024-03-15","o":10.76,"h":11.24,"l":10.76,"c":11.15,"v":2100101},{"d":"2024-03-18","o":11.1,"h":11.42,"l":10.91,"c":10.94,"v":422179},{"d":"2024-03-19","o":10.94,"h":11.01,"l":10.82,"c":10.91,"v":318522},{"d":"2024-03-20","o":10.87,"h":10.94,"l":10.74,"c":10.79,"v":667306},{"d":"2024-03-21","o":10.88,"h":11.12,"l":10.86,"c":11.02,"v":897212},{"d":"2024-03-22","o":11.09,"h":11.09,"l":10.57,"c":10.58,"v":390093},{"d":"2024-03-25","o":10.61,"h":10.68,"l":10.51,"c":10.59,"v":353441},{"d":"2024-03-26","o":10.67,"h":10.72,"l":10.49,"c":10.57,"v":341993},{"d":"2024-03-27","o":10.72,"h":10.93,"l":10.69,"c":10.81,"v":462966},{"d":"2024-03-28","o":10.84,"h":10.96,"l":10.79,"c":10.92,"v":670716},{"d":"2024-04-01","o":10.88,"h":10.9,"l":10.67,"c":10.8,"v":368194},{"d":"2024-04-02","o":10.67,"h":10.67,"l":10.49,"c":10.65,"v":594344},{"d":"2024-04-03","o":10.54,"h":10.76,"l":10.54,"c":10.7,"v":400774},{"d":"2024-04-04","o":10.83,"h":11.04,"l":10.75,"c":10.78,"v":647567},{"d":"2024-04-05","o":10.77,"h":10.85,"l":10.66,"c":10.69,"v":390654},{"d":"2024-04-08","o":10.73,"h":10.79,"l":10.66,"c":10.74,"v":308952},{"d":"2024-04-09","o":10.79,"h":10.8,"l":10.57,"c":10.76,"v":349473},{"d":"2024-04-10","o":10.52,"h":10.59,"l":10.33,"c":10.42,"v":449144},{"d":"2024-04-11","o":10.45,"h":10.47,"l":10.21,"c":10.41,"v":347755},{"d":"2024-04-12","o":10.33,"h":10.36,"l":10.16,"c":10.2,"v":381703},{"d":"2024-04-15","o":10.25,"h":10.3,"l":10.08,"c":10.19,"v":469222},{"d":"2024-04-16","o":10.15,"h":10.18,"l":9.86,"c":10.07,"v":459993},{"d":"2024-04-17","o":10.17,"h":10.24,"l":9.88,"c":9.89,"v":412975},{"d":"2024-04-18","o":9.93,"h":10.05,"l":9.7,"c":9.73,"v":409056},{"d":"2024-04-19","o":9.7,"h":9.99,"l":9.7,"c":9.94,"v":483114},{"d":"2024-04-22","o":10.03,"h":10.11,"l":9.94,"c":9.97,"v":473651},{"d":"2024-04-23","o":10.02,"h":10.49,"l":10.02,"c":10.38,"v":450112},{"d":"2024-04-24","o":10.36,"h":10.37,"l":10.2,"c":10.26,"v":325004},{"d":"2024-04-25","o":10.13,"h":10.2,"l":10.01,"c":10.15,"v":373130},{"d":"2024-04-26","o":10.19,"h":10.27,"l":10.09,"c":10.14,"v":271026},{"d":"2024-04-29","o":10.18,"h":10.37,"l":10.18,"c":10.26,"v":259506},{"d":"2024-04-30","o":10.36,"h":10.36,"l":9.82,"c":9.84,"v":484230},{"d":"2024-05-01","o":9.91,"h":10.12,"l":9.77,"c":9.8,"v":356711},{"d":"2024-05-02","o":9.92,"h":10.04,"l":9.85,"c":10.01,"v":275905},{"d":"2024-05-03","o":10.25,"h":10.25,"l":9.9,"c":9.93,"v":453713},{"d":"2024-05-06","o":10.02,"h":10.09,"l":9.92,"c":9.99,"v":469794},{"d":"2024-05-07","o":10.5,"h":11.18,"l":10.31,"c":11.03,"v":981848},{"d":"2024-05-08","o":10.89,"h":11.21,"l":10.64,"c":11.19,"v":724201},{"d":"2024-05-09","o":11.12,"h":11.27,"l":11.02,"c":11.23,"v":528359},{"d":"2024-05-10","o":11.23,"h":11.28,"l":11.04,"c":11.25,"v":465964},{"d":"2024-05-13","o":11.38,"h":11.38,"l":11.11,"c":11.13,"v":367381},{"d":"2024-05-14","o":11.37,"h":11.37,"l":11.19,"c":11.31,"v":346090},{"d":"2024-05-15","o":11.42,"h":11.64,"l":11.35,"c":11.61,"v":418133},{"d":"2024-05-16","o":11.57,"h":11.64,"l":11.48,"c":11.58,"v":316201},{"d":"2024-05-17","o":11.63,"h":11.71,"l":11.48,"c":11.63,"v":392298},{"d":"2024-05-20","o":11.58,"h":11.64,"l":11.44,"c":11.47,"v":239657},{"d":"2024-05-21","o":11.44,"h":11.81,"l":11.4,"c":11.78,"v":302163},{"d":"2024-05-22","o":11.76,"h":11.76,"l":11.6,"c":11.73,"v":436770},{"d":"2024-05-23","o":11.74,"h":11.81,"l":11.61,"c":11.77,"v":368372},{"d":"2024-05-24","o":11.8,"h":11.95,"l":11.69,"c":11.8,"v":436102},{"d":"2024-05-28","o":11.83,"h":11.86,"l":11.47,"c":11.6,"v":277747},{"d":"2024-05-29","o":11.42,"h":11.52,"l":11.28,"c":11.45,"v":374235},{"d":"2024-05-30","o":11.56,"h":11.84,"l":11.44,"c":11.82,"v":451865},{"d":"2024-05-31","o":11.84,"h":12,"l":11.49,"c":11.83,"v":607275},{"d":"2024-06-03","o":11.84,"h":11.9,"l":11.43,"c":11.77,"v":500852},{"d":"2024-06-04","o":11.65,"h":11.71,"l":11.51,"c":11.69,"v":546479},{"d":"2024-06-05","o":11.71,"h":11.97,"l":11.66,"c":11.89,"v":353077},{"d":"2024-06-06","o":11.78,"h":11.98,"l":11.78,"c":11.87,"v":277899},{"d":"2024-06-07","o":11.75,"h":11.8,"l":11.54,"c":11.61,"v":313270},{"d":"2024-06-10","o":11.42,"h":11.53,"l":11.36,"c":11.51,"v":332008},{"d":"2024-06-11","o":11.39,"h":11.39,"l":11.2,"c":11.27,"v":382381},{"d":"2024-06-12","o":11.76,"h":11.76,"l":11.32,"c":11.51,"v":593350},{"d":"2024-06-13","o":11.44,"h":11.44,"l":11.01,"c":11.09,"v":345112},{"d":"2024-06-14","o":10.96,"h":11.07,"l":10.84,"c":10.94,"v":313374},{"d":"2024-06-17","o":10.83,"h":10.99,"l":10.7,"c":10.96,"v":412316},{"d":"2024-06-18","o":10.97,"h":10.97,"l":10.72,"c":10.74,"v":508861},{"d":"2024-06-20","o":10.71,"h":11.22,"l":10.7,"c":11.02,"v":681462},{"d":"2024-06-21","o":11,"h":11.27,"l":10.85,"c":11.07,"v":2701976},{"d":"2024-06-24","o":11.34,"h":11.34,"l":10.77,"c":10.78,"v":618009},{"d":"2024-06-25","o":10.73,"h":11.06,"l":10.67,"c":11.03,"v":666690},{"d":"2024-06-26","o":10.98,"h":11,"l":10.76,"c":10.83,"v":350000},{"d":"2024-06-27","o":10.97,"h":11.02,"l":10.86,"c":10.91,"v":352096},{"d":"2024-06-28","o":11.01,"h":11.28,"l":10.99,"c":11.19,"v":1225964},{"d":"2024-07-01","o":11.18,"h":11.23,"l":11.04,"c":11.2,"v":467352},{"d":"2024-07-02","o":11.22,"h":11.32,"l":11.07,"c":11.17,"v":332967},{"d":"2024-07-03","o":11.25,"h":11.3,"l":11.12,"c":11.16,"v":180293},{"d":"2024-07-05","o":11.12,"h":11.29,"l":11.04,"c":11.27,"v":332744},{"d":"2024-07-08","o":11.28,"h":11.41,"l":11.16,"c":11.2,"v":334202},{"d":"2024-07-09","o":11.16,"h":11.21,"l":11.05,"c":11.07,"v":219216},{"d":"2024-07-10","o":11.09,"h":11.18,"l":11.01,"c":11.15,"v":340473},{"d":"2024-07-11","o":11.43,"h":11.43,"l":11.2,"c":11.33,"v":471668},{"d":"2024-07-12","o":11.46,"h":11.48,"l":11.24,"c":11.32,"v":386158},{"d":"2024-07-15","o":11.53,"h":11.55,"l":11.34,"c":11.43,"v":476575},{"d":"2024-07-16","o":11.61,"h":11.97,"l":11.57,"c":11.93,"v":627646},{"d":"2024-07-17","o":11.88,"h":11.91,"l":11.69,"c":11.85,"v":476468},{"d":"2024-07-18","o":11.8,"h":12.1,"l":11.68,"c":11.71,"v":416352},{"d":"2024-07-19","o":11.76,"h":11.79,"l":11.36,"c":11.37,"v":382996},{"d":"2024-07-22","o":11.36,"h":11.59,"l":11.27,"c":11.56,"v":334595},{"d":"2024-07-23","o":11.58,"h":11.89,"l":11.48,"c":11.81,"v":352679},{"d":"2024-07-24","o":11.7,"h":11.84,"l":11.37,"c":11.38,"v":417191},{"d":"2024-07-25","o":11.46,"h":11.67,"l":11.31,"c":11.45,"v":483401},{"d":"2024-07-26","o":11.48,"h":11.62,"l":11.36,"c":11.56,"v":733496},{"d":"2024-07-29","o":11.57,"h":11.85,"l":11.48,"c":11.58,"v":1009635},{"d":"2024-07-30","o":11.58,"h":11.72,"l":11.31,"c":11.55,"v":419219},{"d":"2024-07-31","o":11.69,"h":12.1,"l":11.58,"c":11.75,"v":525539},{"d":"2024-08-01","o":11.77,"h":11.78,"l":11.04,"c":11.1,"v":554588},{"d":"2024-08-02","o":10.67,"h":10.73,"l":10.39,"c":10.51,"v":605686},{"d":"2024-08-05","o":9.88,"h":10.04,"l":9.68,"c":9.93,"v":602360},{"d":"2024-08-06","o":10,"h":10.02,"l":9.77,"c":9.8,"v":569280},{"d":"2024-08-07","o":10.77,"h":11.15,"l":10.31,"c":10.47,"v":639410},{"d":"2024-08-08","o":10.59,"h":11.03,"l":10.52,"c":11.03,"v":633610},{"d":"2024-08-09","o":11,"h":11.15,"l":10.9,"c":11.09,"v":694695},{"d":"2024-08-12","o":11.12,"h":11.12,"l":10.59,"c":10.79,"v":474909},{"d":"2024-08-13","o":10.98,"h":11.37,"l":10.96,"c":11.28,"v":460504},{"d":"2024-08-14","o":11.3,"h":11.32,"l":11.02,"c":11.17,"v":238442},{"d":"2024-08-15","o":11.49,"h":11.87,"l":11.38,"c":11.8,"v":445627},{"d":"2024-08-16","o":11.78,"h":11.89,"l":11.66,"c":11.81,"v":392529},{"d":"2024-08-19","o":11.88,"h":12.09,"l":11.77,"c":11.83,"v":315685},{"d":"2024-08-20","o":11.81,"h":11.95,"l":11.73,"c":11.92,"v":482094},{"d":"2024-08-21","o":11.99,"h":11.99,"l":11.77,"c":11.97,"v":369469},{"d":"2024-08-22","o":11.92,"h":11.97,"l":11.78,"c":11.8,"v":297795},{"d":"2024-08-23","o":11.95,"h":12.24,"l":11.82,"c":12.07,"v":435460},{"d":"2024-08-26","o":11.96,"h":12.23,"l":11.96,"c":12.19,"v":399628},{"d":"2024-08-27","o":12.13,"h":12.22,"l":12.04,"c":12.18,"v":239045},{"d":"2024-08-28","o":12.15,"h":12.28,"l":12.06,"c":12.26,"v":307132},{"d":"2024-08-29","o":12.38,"h":12.57,"l":12.28,"c":12.42,"v":551719},{"d":"2024-08-30","o":12.46,"h":12.62,"l":12.41,"c":12.6,"v":498864},{"d":"2024-09-03","o":12.44,"h":12.48,"l":12.08,"c":12.17,"v":482217},{"d":"2024-09-04","o":12.06,"h":12.11,"l":11.61,"c":11.9,"v":338379},{"d":"2024-09-05","o":11.96,"h":12.06,"l":11.85,"c":11.9,"v":292725},{"d":"2024-09-06","o":11.88,"h":11.91,"l":11.42,"c":11.51,"v":292590},{"d":"2024-09-09","o":11.55,"h":11.72,"l":11.04,"c":11.35,"v":465370},{"d":"2024-09-10","o":11.42,"h":11.42,"l":11.12,"c":11.35,"v":351237},{"d":"2024-09-11","o":11.22,"h":11.5,"l":11.09,"c":11.47,"v":242544},{"d":"2024-09-12","o":11.55,"h":11.68,"l":11.44,"c":11.53,"v":253029},{"d":"2024-09-13","o":11.75,"h":11.99,"l":11.68,"c":11.96,"v":290363},{"d":"2024-09-16","o":11.96,"h":12.12,"l":11.88,"c":12.09,"v":307648},{"d":"2024-09-17","o":12.25,"h":12.44,"l":12.1,"c":12.26,"v":326793},{"d":"2024-09-18","o":12.21,"h":12.7,"l":12.16,"c":12.25,"v":442511},{"d":"2024-09-19","o":12.72,"h":12.72,"l":12.45,"c":12.66,"v":342398},{"d":"2024-09-20","o":12.63,"h":12.79,"l":12.48,"c":12.52,"v":1932688},{"d":"2024-09-23","o":12.53,"h":12.61,"l":12.3,"c":12.3,"v":350150},{"d":"2024-09-24","o":12.36,"h":12.36,"l":11.64,"c":11.76,"v":535296},{"d":"2024-09-25","o":11.76,"h":11.91,"l":11.5,"c":11.63,"v":441558},{"d":"2024-09-26","o":11.84,"h":12.05,"l":11.82,"c":11.96,"v":585710},{"d":"2024-09-27","o":12.05,"h":12.11,"l":11.89,"c":11.93,"v":865605},{"d":"2024-09-30","o":11.9,"h":12.02,"l":11.67,"c":11.91,"v":458969},{"d":"2024-10-01","o":11.86,"h":11.86,"l":11.59,"c":11.74,"v":372844},{"d":"2024-10-02","o":11.66,"h":11.95,"l":11.65,"c":11.73,"v":288307},{"d":"2024-10-03","o":11.65,"h":11.73,"l":11.51,"c":11.55,"v":232571},{"d":"2024-10-04","o":11.67,"h":11.85,"l":11.59,"c":11.84,"v":308396},{"d":"2024-10-07","o":11.75,"h":11.77,"l":11.49,"c":11.61,"v":249375},{"d":"2024-10-08","o":11.64,"h":11.73,"l":11.42,"c":11.67,"v":273337},{"d":"2024-10-09","o":11.66,"h":11.83,"l":11.55,"c":11.64,"v":286483},{"d":"2024-10-10","o":11.49,"h":11.52,"l":11.39,"c":11.47,"v":298210},{"d":"2024-10-11","o":11.49,"h":11.92,"l":11.48,"c":11.88,"v":242322},{"d":"2024-10-14","o":11.86,"h":11.91,"l":11.77,"c":11.88,"v":159430},{"d":"2024-10-15","o":11.93,"h":12.14,"l":11.84,"c":11.99,"v":341292},{"d":"2024-10-16","o":12.07,"h":12.37,"l":12.05,"c":12.37,"v":306837},{"d":"2024-10-17","o":12.44,"h":12.5,"l":12.3,"c":12.47,"v":477433},{"d":"2024-10-18","o":12.49,"h":12.61,"l":12.42,"c":12.44,"v":278601},{"d":"2024-10-21","o":12.45,"h":12.45,"l":12.19,"c":12.22,"v":233714},{"d":"2024-10-22","o":12.21,"h":12.34,"l":12.1,"c":12.34,"v":208396},{"d":"2024-10-23","o":12.24,"h":12.34,"l":12.04,"c":12.18,"v":208158},{"d":"2024-10-24","o":12.22,"h":12.23,"l":12,"c":12.19,"v":232223},{"d":"2024-10-25","o":12.3,"h":12.3,"l":12.14,"c":12.14,"v":201891},{"d":"2024-10-28","o":12.26,"h":12.61,"l":12.26,"c":12.58,"v":277683},{"d":"2024-10-29","o":12.45,"h":12.84,"l":12.4,"c":12.75,"v":287405},{"d":"2024-10-30","o":12.68,"h":12.85,"l":12.63,"c":12.68,"v":263069},{"d":"2024-10-31","o":12.63,"h":12.65,"l":12.27,"c":12.43,"v":390856},{"d":"2024-11-01","o":12.49,"h":12.65,"l":12.37,"c":12.47,"v":253493},{"d":"2024-11-04","o":12.42,"h":12.67,"l":12.28,"c":12.54,"v":277884},{"d":"2024-11-05","o":12.45,"h":12.81,"l":12.45,"c":12.79,"v":340394},{"d":"2024-11-06","o":13,"h":14.19,"l":12.92,"c":14.05,"v":1121596},{"d":"2024-11-07","o":14.04,"h":14.24,"l":13.72,"c":14.09,"v":818194},{"d":"2024-11-08","o":12.66,"h":12.87,"l":11.31,"c":11.52,"v":1125852},{"d":"2024-11-11","o":11.65,"h":12.06,"l":11.63,"c":11.96,"v":724640},{"d":"2024-11-12","o":11.85,"h":12.62,"l":11.83,"c":12.55,"v":680630},{"d":"2024-11-13","o":12.61,"h":12.63,"l":11.51,"c":11.54,"v":545718},{"d":"2024-11-14","o":11.63,"h":11.83,"l":11.49,"c":11.67,"v":424053},{"d":"2024-11-15","o":11.55,"h":11.82,"l":11.47,"c":11.6,"v":440999},{"d":"2024-11-18","o":11.57,"h":11.71,"l":11.38,"c":11.43,"v":737335},{"d":"2024-11-19","o":11.29,"h":11.58,"l":11.25,"c":11.51,"v":311513},{"d":"2024-11-20","o":11.47,"h":11.56,"l":11.35,"c":11.52,"v":626951},{"d":"2024-11-21","o":11.59,"h":12.16,"l":11.42,"c":12.1,"v":678732},{"d":"2024-11-22","o":12.18,"h":12.32,"l":11.98,"c":12.05,"v":397439},{"d":"2024-11-25","o":12.25,"h":12.36,"l":12.13,"c":12.25,"v":710359},{"d":"2024-11-26","o":12.16,"h":12.25,"l":12,"c":12.21,"v":363707},{"d":"2024-11-27","o":12.25,"h":12.32,"l":12.02,"c":12.04,"v":376555},{"d":"2024-11-29","o":12.18,"h":12.23,"l":12.07,"c":12.12,"v":247205},{"d":"2024-12-02","o":12.08,"h":12.6,"l":11.98,"c":12.51,"v":468219},{"d":"2024-12-03","o":12.62,"h":12.97,"l":12.35,"c":12.45,"v":478082},{"d":"2024-12-04","o":12.45,"h":13.66,"l":12.41,"c":13.49,"v":767459},{"d":"2024-12-05","o":13.48,"h":13.52,"l":13.05,"c":13.07,"v":544731},{"d":"2024-12-06","o":13.22,"h":13.47,"l":13.18,"c":13.36,"v":523742},{"d":"2024-12-09","o":13.43,"h":13.58,"l":13.31,"c":13.36,"v":543223},{"d":"2024-12-10","o":13.4,"h":13.76,"l":13.29,"c":13.6,"v":557514},{"d":"2024-12-11","o":13.78,"h":14.19,"l":13.64,"c":13.89,"v":714263},{"d":"2024-12-12","o":13.97,"h":14.5,"l":13.89,"c":14.3,"v":608790},{"d":"2024-12-13","o":14.21,"h":14.45,"l":13.71,"c":14.38,"v":905491},{"d":"2024-12-16","o":14.43,"h":14.75,"l":14.33,"c":14.61,"v":900462},{"d":"2024-12-17","o":14.53,"h":14.57,"l":14.2,"c":14.36,"v":603689},{"d":"2024-12-18","o":14.47,"h":14.64,"l":13.69,"c":13.76,"v":647335},{"d":"2024-12-19","o":14.06,"h":14.2,"l":13.66,"c":13.73,"v":568532},{"d":"2024-12-20","o":13.49,"h":14.08,"l":13.49,"c":13.66,"v":2205943},{"d":"2024-12-23","o":13.63,"h":13.85,"l":13.59,"c":13.68,"v":541485},{"d":"2024-12-24","o":13.68,"h":13.77,"l":13.57,"c":13.74,"v":170726},{"d":"2024-12-26","o":13.65,"h":14,"l":13.64,"c":13.92,"v":349843},{"d":"2024-12-27","o":13.71,"h":13.9,"l":13.57,"c":13.8,"v":428325},{"d":"2024-12-30","o":13.62,"h":13.95,"l":13.5,"c":13.85,"v":398413},{"d":"2024-12-31","o":13.89,"h":14.14,"l":13.87,"c":13.98,"v":550694},{"d":"2025-01-02","o":14.17,"h":14.23,"l":13.65,"c":13.73,"v":399574},{"d":"2025-01-03","o":13.79,"h":13.99,"l":13.66,"c":13.98,"v":344918},{"d":"2025-01-06","o":14,"h":14.45,"l":13.95,"c":14.28,"v":472104},{"d":"2025-01-07","o":14.25,"h":14.31,"l":13.72,"c":13.86,"v":860991},{"d":"2025-01-08","o":13.69,"h":13.84,"l":13.53,"c":13.6,"v":716374},{"d":"2025-01-10","o":13.32,"h":13.49,"l":13.05,"c":13.09,"v":574458},{"d":"2025-01-13","o":12.9,"h":13.13,"l":12.68,"c":12.69,"v":534718},{"d":"2025-01-14","o":12.72,"h":13.16,"l":12.71,"c":12.87,"v":697128},{"d":"2025-01-15","o":13.26,"h":13.26,"l":12.9,"c":12.91,"v":420658},{"d":"2025-01-16","o":12.9,"h":12.95,"l":12.74,"c":12.76,"v":402805},{"d":"2025-01-17","o":13.04,"h":13.09,"l":12.87,"c":12.92,"v":346604},{"d":"2025-01-21","o":13.01,"h":13.34,"l":13.01,"c":13.25,"v":404491},{"d":"2025-01-22","o":13.24,"h":13.4,"l":13.23,"c":13.3,"v":415436},{"d":"2025-01-23","o":13.14,"h":13.37,"l":13.07,"c":13.35,"v":346538},{"d":"2025-01-24","o":13.29,"h":13.5,"l":13.27,"c":13.28,"v":250784},{"d":"2025-01-27","o":13.16,"h":13.42,"l":12.93,"c":13.04,"v":361392},{"d":"2025-01-28","o":13.06,"h":13.23,"l":12.97,"c":13.1,"v":335384},{"d":"2025-01-29","o":13.04,"h":13.18,"l":12.93,"c":13.06,"v":393672},{"d":"2025-01-30","o":13.11,"h":13.32,"l":13.07,"c":13.18,"v":371157},{"d":"2025-01-31","o":13.2,"h":13.33,"l":12.84,"c":12.85,"v":616599},{"d":"2025-02-03","o":12.46,"h":12.88,"l":12.31,"c":12.65,"v":488877},{"d":"2025-02-04","o":12.66,"h":12.69,"l":12.47,"c":12.48,"v":367627},{"d":"2025-02-05","o":12.51,"h":12.69,"l":12.48,"c":12.62,"v":491619},{"d":"2025-02-06","o":12.68,"h":12.84,"l":12.6,"c":12.77,"v":432643},{"d":"2025-02-07","o":12.81,"h":12.82,"l":12.56,"c":12.69,"v":418250},{"d":"2025-02-10","o":12.72,"h":13.11,"l":12.69,"c":13.01,"v":368585},{"d":"2025-02-11","o":12.91,"h":13.4,"l":12.91,"c":13.22,"v":319628},{"d":"2025-02-12","o":13.04,"h":13.08,"l":12.82,"c":12.96,"v":416606},{"d":"2025-02-13","o":13.05,"h":13.24,"l":12.95,"c":13.21,"v":394337},{"d":"2025-02-14","o":13.25,"h":13.43,"l":13.25,"c":13.28,"v":268706},{"d":"2025-02-18","o":13.44,"h":13.48,"l":13.2,"c":13.47,"v":463863},{"d":"2025-02-19","o":14.99,"h":17.27,"l":14.66,"c":16.39,"v":2574927},{"d":"2025-02-20","o":16.08,"h":17.46,"l":16.02,"c":17.12,"v":1634583},{"d":"2025-02-21","o":17.19,"h":17.41,"l":16.86,"c":17.23,"v":1423251},{"d":"2025-02-24","o":17.23,"h":17.4,"l":16.6,"c":17.04,"v":964840},{"d":"2025-02-25","o":16.92,"h":16.98,"l":16.18,"c":16.34,"v":1282846},{"d":"2025-02-26","o":16.24,"h":16.43,"l":16.02,"c":16.03,"v":894943},{"d":"2025-02-27","o":16.11,"h":16.28,"l":15.67,"c":15.73,"v":811207},{"d":"2025-02-28","o":15.59,"h":15.76,"l":15.4,"c":15.72,"v":890413},{"d":"2025-03-03","o":16.07,"h":16.07,"l":14.99,"c":15.03,"v":1098090},{"d":"2025-03-04","o":14.79,"h":15.23,"l":14.45,"c":15.06,"v":878509},{"d":"2025-03-05","o":15.04,"h":15.33,"l":14.9,"c":15.2,"v":792627},{"d":"2025-03-06","o":14.93,"h":15.12,"l":14.78,"c":14.96,"v":439121},{"d":"2025-03-07","o":14.83,"h":15.05,"l":14.5,"c":14.94,"v":575397},{"d":"2025-03-10","o":14.65,"h":14.71,"l":14.01,"c":14.12,"v":634421},{"d":"2025-03-11","o":14.21,"h":14.36,"l":13.95,"c":14.09,"v":560171},{"d":"2025-03-12","o":14.18,"h":14.28,"l":14.01,"c":14.01,"v":597594},{"d":"2025-03-13","o":13.96,"h":14.07,"l":13.62,"c":13.74,"v":576049},{"d":"2025-03-14","o":13.91,"h":14,"l":13.63,"c":13.67,"v":578715},{"d":"2025-03-17","o":13.6,"h":14.01,"l":13.6,"c":13.89,"v":503828},{"d":"2025-03-18","o":13.69,"h":13.83,"l":13.57,"c":13.6,"v":658311},{"d":"2025-03-19","o":13.7,"h":13.97,"l":13.69,"c":13.87,"v":504243},{"d":"2025-03-20","o":13.64,"h":13.96,"l":13.62,"c":13.81,"v":477530},{"d":"2025-03-21","o":13.62,"h":13.83,"l":13.46,"c":13.64,"v":2944036},{"d":"2025-03-24","o":13.97,"h":14.19,"l":13.86,"c":13.88,"v":646946},{"d":"2025-03-25","o":13.97,"h":14.27,"l":13.91,"c":14.23,"v":726998},{"d":"2025-03-26","o":14.24,"h":14.52,"l":13.94,"c":14.01,"v":599164},{"d":"2025-03-27","o":13.91,"h":14.07,"l":13.75,"c":13.97,"v":621657},{"d":"2025-03-28","o":13.92,"h":14.03,"l":13.22,"c":13.25,"v":523415},{"d":"2025-03-31","o":13.1,"h":13.25,"l":12.95,"c":13.22,"v":1257681},{"d":"2025-04-01","o":13.13,"h":13.59,"l":12.95,"c":13.42,"v":701033},{"d":"2025-04-02","o":13.18,"h":13.52,"l":13.16,"c":13.43,"v":420266},{"d":"2025-04-03","o":12.72,"h":12.81,"l":12.13,"c":12.16,"v":700672},{"d":"2025-04-04","o":11.44,"h":11.71,"l":10.96,"c":11.23,"v":861985},{"d":"2025-04-07","o":10.65,"h":11.97,"l":10.59,"c":11.33,"v":1002972},{"d":"2025-04-08","o":11.91,"h":11.92,"l":11.23,"c":11.37,"v":861990},{"d":"2025-04-09","o":11.35,"h":12.7,"l":11.18,"c":12.55,"v":799441},{"d":"2025-04-10","o":12.04,"h":12.18,"l":11.46,"c":11.81,"v":530963},{"d":"2025-04-11","o":11.77,"h":11.87,"l":11.51,"c":11.77,"v":472780},{"d":"2025-04-14","o":12.04,"h":12.04,"l":11.65,"c":11.85,"v":432874},{"d":"2025-04-15","o":11.83,"h":12.19,"l":11.73,"c":12.1,"v":732534},{"d":"2025-04-16","o":11.93,"h":12.1,"l":11.81,"c":11.98,"v":622920},{"d":"2025-04-17","o":11.99,"h":12.06,"l":11.82,"c":11.88,"v":500282},{"d":"2025-04-21","o":11.75,"h":11.85,"l":11.52,"c":11.66,"v":541817},{"d":"2025-04-22","o":11.94,"h":12.02,"l":11.72,"c":11.77,"v":432117},{"d":"2025-04-23","o":12.12,"h":12.28,"l":11.91,"c":11.97,"v":482350},{"d":"2025-04-24","o":11.97,"h":12.31,"l":11.89,"c":12.28,"v":389209},{"d":"2025-04-25","o":12.18,"h":12.44,"l":12.13,"c":12.42,"v":369640},{"d":"2025-04-28","o":12.45,"h":12.55,"l":12.21,"c":12.37,"v":310003},{"d":"2025-04-29","o":12.3,"h":12.56,"l":12.27,"c":12.5,"v":318647},{"d":"2025-04-30","o":12.27,"h":12.38,"l":12.08,"c":12.31,"v":460896},{"d":"2025-05-01","o":12.61,"h":12.64,"l":12.33,"c":12.36,"v":411941},{"d":"2025-05-02","o":12.54,"h":12.79,"l":12.47,"c":12.61,"v":413095},{"d":"2025-05-05","o":12.37,"h":12.56,"l":12.24,"c":12.35,"v":557283},{"d":"2025-05-06","o":12.68,"h":13.32,"l":12.17,"c":13.23,"v":1093155},{"d":"2025-05-07","o":13.23,"h":13.27,"l":12.89,"c":13.1,"v":698377},{"d":"2025-05-08","o":13.17,"h":13.68,"l":13.13,"c":13.51,"v":603418},{"d":"2025-05-09","o":13.56,"h":13.67,"l":13.22,"c":13.34,"v":520313},{"d":"2025-05-12","o":13.98,"h":14.09,"l":13.62,"c":13.97,"v":426775},{"d":"2025-05-13","o":14,"h":14.12,"l":13.95,"c":14.02,"v":539851},{"d":"2025-05-14","o":14.01,"h":14.03,"l":13.84,"c":13.84,"v":365753},{"d":"2025-05-15","o":13.8,"h":13.92,"l":13.62,"c":13.75,"v":342569},{"d":"2025-05-16","o":13.72,"h":13.9,"l":13.54,"c":13.58,"v":562079},{"d":"2025-05-19","o":13.33,"h":13.52,"l":13.27,"c":13.42,"v":357480},{"d":"2025-05-20","o":13.38,"h":13.53,"l":13.33,"c":13.47,"v":468732},{"d":"2025-05-21","o":13.35,"h":13.45,"l":12.99,"c":13.01,"v":355443},{"d":"2025-05-22","o":13,"h":13.2,"l":12.96,"c":13,"v":368088},{"d":"2025-05-23","o":12.74,"h":12.91,"l":12.62,"c":12.65,"v":463584},{"d":"2025-05-27","o":12.76,"h":13.02,"l":12.68,"c":12.97,"v":347058},{"d":"2025-05-28","o":12.9,"h":13,"l":12.75,"c":12.88,"v":417186},{"d":"2025-05-29","o":12.94,"h":12.98,"l":12.73,"c":12.84,"v":359705},{"d":"2025-05-30","o":12.74,"h":12.95,"l":12.65,"c":12.84,"v":648247},{"d":"2025-06-02","o":12.84,"h":12.9,"l":12.65,"c":12.67,"v":532030},{"d":"2025-06-03","o":12.67,"h":13.17,"l":12.67,"c":13.07,"v":491550},{"d":"2025-06-04","o":13.04,"h":13.14,"l":12.86,"c":13.1,"v":652198},{"d":"2025-06-05","o":13.15,"h":13.45,"l":13.09,"c":13.3,"v":409293},{"d":"2025-06-06","o":13.5,"h":13.54,"l":13.29,"c":13.4,"v":351975},{"d":"2025-06-09","o":13.52,"h":13.77,"l":13.41,"c":13.75,"v":364434},{"d":"2025-06-10","o":13.79,"h":13.95,"l":13.72,"c":13.87,"v":350216},{"d":"2025-06-11","o":13.88,"h":14.2,"l":13.74,"c":13.85,"v":524678},{"d":"2025-06-12","o":13.67,"h":13.95,"l":13.46,"c":13.82,"v":378596},{"d":"2025-06-13","o":13.52,"h":13.72,"l":12.99,"c":13.02,"v":401360},{"d":"2025-06-16","o":13.24,"h":13.52,"l":13.12,"c":13.24,"v":493884},{"d":"2025-06-17","o":13.03,"h":13.27,"l":13.01,"c":13.03,"v":534044},{"d":"2025-06-18","o":12.96,"h":13.23,"l":12.96,"c":13.06,"v":374687},{"d":"2025-06-20","o":13.32,"h":13.89,"l":13.31,"c":13.74,"v":1318785},{"d":"2025-06-23","o":13.64,"h":13.7,"l":13.27,"c":13.61,"v":498197},{"d":"2025-06-24","o":13.77,"h":14.08,"l":13.23,"c":14.02,"v":558107},{"d":"2025-06-25","o":14.03,"h":14.1,"l":13.78,"c":13.84,"v":486715},{"d":"2025-06-26","o":13.83,"h":14.26,"l":13.61,"c":14.24,"v":678895},{"d":"2025-06-27","o":14.31,"h":14.36,"l":13.93,"c":14.17,"v":960007},{"d":"2025-06-30","o":14.32,"h":14.44,"l":14.1,"c":14.14,"v":1249959},{"d":"2025-07-01","o":14.04,"h":14.44,"l":14,"c":14.18,"v":493512},{"d":"2025-07-02","o":14.14,"h":14.56,"l":14.04,"c":14.49,"v":558065},{"d":"2025-07-03","o":14.64,"h":14.75,"l":14.6,"c":14.64,"v":263103},{"d":"2025-07-07","o":14.51,"h":14.8,"l":14.32,"c":14.37,"v":427244},{"d":"2025-07-08","o":14.5,"h":14.81,"l":14.47,"c":14.64,"v":548347},{"d":"2025-07-09","o":14.76,"h":14.81,"l":14.5,"c":14.79,"v":354075},{"d":"2025-07-10","o":14.81,"h":14.99,"l":14.76,"c":14.96,"v":440647},{"d":"2025-07-11","o":14.85,"h":14.91,"l":14.56,"c":14.67,"v":584015},{"d":"2025-07-14","o":14.53,"h":14.6,"l":14.16,"c":14.53,"v":541408},{"d":"2025-07-15","o":14.6,"h":14.6,"l":14.16,"c":14.17,"v":522454},{"d":"2025-07-16","o":14.28,"h":14.36,"l":13.98,"c":14.15,"v":467393},{"d":"2025-07-17","o":14.09,"h":14.3,"l":14.09,"c":14.15,"v":593235},{"d":"2025-07-18","o":14.29,"h":14.32,"l":13.79,"c":13.82,"v":464310},{"d":"2025-07-21","o":13.85,"h":13.94,"l":13.78,"c":13.83,"v":430642},{"d":"2025-07-22","o":13.82,"h":13.91,"l":13.7,"c":13.78,"v":525924},{"d":"2025-07-23","o":13.87,"h":13.89,"l":13.68,"c":13.8,"v":432464},{"d":"2025-07-24","o":13.71,"h":13.71,"l":13.42,"c":13.45,"v":386287},{"d":"2025-07-25","o":13.45,"h":13.5,"l":13.23,"c":13.25,"v":277842},{"d":"2025-07-28","o":13.38,"h":13.51,"l":13.33,"c":13.37,"v":521635},{"d":"2025-07-29","o":13.49,"h":13.56,"l":12.89,"c":12.96,"v":467890},{"d":"2025-07-30","o":13.04,"h":13.51,"l":12.92,"c":13,"v":572149},{"d":"2025-07-31","o":12.99,"h":13.22,"l":12.88,"c":12.95,"v":467551},{"d":"2025-08-01","o":12.67,"h":12.84,"l":12.29,"c":12.34,"v":567845},{"d":"2025-08-04","o":12.48,"h":12.69,"l":12.32,"c":12.39,"v":594039},{"d":"2025-08-05","o":12.45,"h":12.52,"l":12.28,"c":12.49,"v":619764},{"d":"2025-08-06","o":13,"h":14.4,"l":12.76,"c":13.78,"v":1210073},{"d":"2025-08-07","o":13.89,"h":13.89,"l":13.42,"c":13.78,"v":656206},{"d":"2025-08-08","o":13.81,"h":14.36,"l":13.77,"c":14.23,"v":541485},{"d":"2025-08-11","o":14.25,"h":14.61,"l":14.01,"c":14.07,"v":488648},{"d":"2025-08-12","o":14.16,"h":14.85,"l":14.16,"c":14.77,"v":528905},{"d":"2025-08-13","o":14.99,"h":15.23,"l":14.92,"c":15.22,"v":500511},{"d":"2025-08-14","o":15.05,"h":15.17,"l":14.75,"c":14.94,"v":521481},{"d":"2025-08-15","o":14.98,"h":15.04,"l":14.76,"c":14.98,"v":609105},{"d":"2025-08-18","o":14.94,"h":15.13,"l":14.69,"c":15.1,"v":321084},{"d":"2025-08-19","o":15.25,"h":15.39,"l":14.76,"c":14.81,"v":530191},{"d":"2025-08-20","o":14.69,"h":14.78,"l":14.4,"c":14.52,"v":333368},{"d":"2025-08-21","o":14.41,"h":14.65,"l":14.41,"c":14.6,"v":317445},{"d":"2025-08-22","o":14.7,"h":15.68,"l":14.49,"c":15.52,"v":666940},{"d":"2025-08-25","o":15.51,"h":15.69,"l":15.44,"c":15.58,"v":552250},{"d":"2025-08-26","o":15.53,"h":15.77,"l":15.31,"c":15.36,"v":747467},{"d":"2025-08-27","o":15.35,"h":15.68,"l":15.27,"c":15.56,"v":503461},{"d":"2025-08-28","o":15.64,"h":15.73,"l":15.31,"c":15.48,"v":514395},{"d":"2025-08-29","o":15.48,"h":15.55,"l":14.98,"c":15.04,"v":679960},{"d":"2025-09-02","o":14.76,"h":15.16,"l":14.76,"c":14.9,"v":549612},{"d":"2025-09-03","o":14.76,"h":15.26,"l":14.76,"c":15.26,"v":358415},{"d":"2025-09-04","o":15.21,"h":15.44,"l":15.04,"c":15.41,"v":346123},{"d":"2025-09-05","o":15.49,"h":15.62,"l":15.23,"c":15.43,"v":328714},{"d":"2025-09-08","o":15.54,"h":15.55,"l":15.32,"c":15.37,"v":414959},{"d":"2025-09-09","o":15.37,"h":15.4,"l":15.21,"c":15.35,"v":469141},{"d":"2025-09-10","o":15.35,"h":15.37,"l":15.09,"c":15.11,"v":397725},{"d":"2025-09-11","o":15.23,"h":15.68,"l":15.11,"c":15.66,"v":454420},{"d":"2025-09-12","o":15.68,"h":15.79,"l":15.4,"c":15.65,"v":529147},{"d":"2025-09-15","o":15.68,"h":15.9,"l":15.45,"c":15.5,"v":556925},{"d":"2025-09-16","o":15.39,"h":15.69,"l":15.2,"c":15.57,"v":519396},{"d":"2025-09-17","o":15.58,"h":16.04,"l":15.57,"c":15.7,"v":488400},{"d":"2025-09-18","o":15.7,"h":16.59,"l":15.7,"c":16.58,"v":567191},{"d":"2025-09-19","o":16.63,"h":16.84,"l":16.37,"c":16.64,"v":1314098},{"d":"2025-09-22","o":16.63,"h":16.99,"l":16.55,"c":16.95,"v":479827},{"d":"2025-09-23","o":16.99,"h":17.32,"l":16.82,"c":16.87,"v":476431},{"d":"2025-09-24","o":16.95,"h":16.98,"l":16.66,"c":16.84,"v":484709},{"d":"2025-09-25","o":16.58,"h":16.67,"l":16.39,"c":16.66,"v":381473},{"d":"2025-09-26","o":16.61,"h":16.91,"l":16.51,"c":16.83,"v":366428},{"d":"2025-09-29","o":16.98,"h":16.98,"l":16.62,"c":16.73,"v":474170},{"d":"2025-09-30","o":16.67,"h":16.82,"l":16.48,"c":16.8,"v":627458},{"d":"2025-10-01","o":16.64,"h":17.17,"l":16.36,"c":17.09,"v":532175},{"d":"2025-10-02","o":17.16,"h":17.66,"l":16.84,"c":17.32,"v":877720},{"d":"2025-10-03","o":17.37,"h":17.84,"l":17.25,"c":17.29,"v":668704},{"d":"2025-10-06","o":17.35,"h":18.03,"l":17.31,"c":18.01,"v":638300},{"d":"2025-10-07","o":18.06,"h":18.25,"l":16.88,"c":17.09,"v":977692},{"d":"2025-10-08","o":17.16,"h":17.16,"l":16.51,"c":16.54,"v":499313},{"d":"2025-10-09","o":16.52,"h":16.52,"l":15.92,"c":16.42,"v":625524},{"d":"2025-10-10","o":16.42,"h":16.48,"l":15.53,"c":15.71,"v":518871},{"d":"2025-10-13","o":16.11,"h":16.12,"l":15.61,"c":15.75,"v":436474},{"d":"2025-10-14","o":15.45,"h":16.82,"l":15.45,"c":16.58,"v":755921},{"d":"2025-10-15","o":16.82,"h":17.28,"l":16.65,"c":17.27,"v":605596},{"d":"2025-10-16","o":17.31,"h":17.36,"l":16.56,"c":16.61,"v":449614},{"d":"2025-10-17","o":16.46,"h":16.69,"l":16.01,"c":16.56,"v":562960},{"d":"2025-10-20","o":16.66,"h":16.92,"l":16.47,"c":16.79,"v":327283},{"d":"2025-10-21","o":16.81,"h":17.19,"l":16.65,"c":17.01,"v":304285},{"d":"2025-10-22","o":17.01,"h":17.05,"l":16.54,"c":16.82,"v":406197},{"d":"2025-10-23","o":16.8,"h":17.08,"l":16.75,"c":16.77,"v":316994},{"d":"2025-10-24","o":17.09,"h":17.44,"l":16.95,"c":17.1,"v":386557},{"d":"2025-10-27","o":17.17,"h":17.65,"l":17.06,"c":17.64,"v":492980},{"d":"2025-10-28","o":17.62,"h":17.89,"l":17.38,"c":17.73,"v":491506},{"d":"2025-10-29","o":17.56,"h":18.07,"l":17.32,"c":17.6,"v":624489},{"d":"2025-10-30","o":17.45,"h":17.74,"l":17.03,"c":17.12,"v":661735},{"d":"2025-10-31","o":17.08,"h":17.18,"l":16.76,"c":17.04,"v":777175},{"d":"2025-11-03","o":13.56,"h":14.56,"l":12.44,"c":14.3,"v":2181410},{"d":"2025-11-04","o":13.87,"h":14.05,"l":12.1,"c":12.75,"v":1923033},{"d":"2025-11-05","o":12.84,"h":13.84,"l":12.7,"c":13.78,"v":1761343},{"d":"2025-11-06","o":13.55,"h":14.15,"l":13.55,"c":14,"v":1536026},{"d":"2025-11-07","o":13.81,"h":14.1,"l":13.66,"c":13.89,"v":1325853},{"d":"2025-11-10","o":14.02,"h":14.57,"l":14.02,"c":14.19,"v":1056403},{"d":"2025-11-11","o":14.09,"h":14.2,"l":13.81,"c":13.96,"v":833345},{"d":"2025-11-12","o":13.96,"h":14.33,"l":13.8,"c":13.83,"v":1315273},{"d":"2025-11-13","o":13.8,"h":13.88,"l":12.97,"c":13.14,"v":872166},{"d":"2025-11-14","o":12.96,"h":13.18,"l":12.82,"c":12.86,"v":880358},{"d":"2025-11-17","o":12.79,"h":12.79,"l":12.36,"c":12.41,"v":739659},{"d":"2025-11-18","o":12.28,"h":12.51,"l":11.98,"c":12.35,"v":1041506},{"d":"2025-11-19","o":12.39,"h":12.44,"l":12,"c":12.03,"v":795581},{"d":"2025-11-20","o":11.99,"h":12.42,"l":11.72,"c":11.74,"v":630076},{"d":"2025-11-21","o":11.7,"h":12.28,"l":11.61,"c":12.04,"v":1048365},{"d":"2025-11-24","o":12.01,"h":12.29,"l":11.93,"c":12.17,"v":715004},{"d":"2025-11-25","o":12.25,"h":12.55,"l":12.2,"c":12.35,"v":629406},{"d":"2025-11-26","o":12.39,"h":12.58,"l":12.28,"c":12.31,"v":1153852},{"d":"2025-11-28","o":12.31,"h":12.39,"l":12.25,"c":12.37,"v":329082},{"d":"2025-12-01","o":12.19,"h":12.47,"l":12.13,"c":12.39,"v":721791},{"d":"2025-12-02","o":12.49,"h":12.6,"l":12.4,"c":12.48,"v":486508},{"d":"2025-12-03","o":12.48,"h":12.62,"l":12.28,"c":12.56,"v":547427},{"d":"2025-12-04","o":12.55,"h":12.7,"l":12.36,"c":12.44,"v":540301},{"d":"2025-12-05","o":12.38,"h":12.64,"l":12.32,"c":12.51,"v":573438},{"d":"2025-12-08","o":12.61,"h":12.83,"l":12.38,"c":12.75,"v":570843},{"d":"2025-12-09","o":12.7,"h":13.02,"l":12.7,"c":12.8,"v":564635},{"d":"2025-12-10","o":12.71,"h":13.68,"l":12.71,"c":13.52,"v":1260771},{"d":"2025-12-11","o":13.5,"h":13.62,"l":13.36,"c":13.56,"v":676473},{"d":"2025-12-12","o":13.56,"h":13.57,"l":13.05,"c":13.1,"v":681485},{"d":"2025-12-15","o":13.21,"h":13.25,"l":12.82,"c":12.84,"v":705086},{"d":"2025-12-16","o":12.81,"h":13.09,"l":12.74,"c":13.03,"v":643320},{"d":"2025-12-17","o":13,"h":13.18,"l":12.78,"c":12.82,"v":743264},{"d":"2025-12-18","o":13.05,"h":13.23,"l":12.92,"c":13,"v":1034176},{"d":"2025-12-19","o":12.92,"h":13.02,"l":12.69,"c":12.77,"v":2422731},{"d":"2025-12-22","o":16.2,"h":17.24,"l":15.6,"c":16.67,"v":3601697},{"d":"2025-12-23","o":16.84,"h":18.12,"l":16.59,"c":17.07,"v":1728190},{"d":"2025-12-24","o":17.3,"h":18.03,"l":17.16,"c":17.35,"v":827470},{"d":"2025-12-26","o":17.27,"h":17.38,"l":16.77,"c":16.94,"v":728613},{"d":"2025-12-29","o":16.78,"h":17.35,"l":16.59,"c":17.31,"v":1225293},{"d":"2025-12-30","o":17.38,"h":17.88,"l":17.32,"c":17.61,"v":851434},{"d":"2025-12-31","o":17.62,"h":17.64,"l":17.17,"c":17.25,"v":598822},{"d":"2026-01-02","o":17.33,"h":17.61,"l":17.14,"c":17.58,"v":787679},{"d":"2026-01-05","o":17.74,"h":19.01,"l":17.68,"c":18.44,"v":1403981},{"d":"2026-01-06","o":18.43,"h":18.65,"l":18.17,"c":18.51,"v":1163800},{"d":"2026-01-07","o":18.51,"h":18.55,"l":17.77,"c":18.08,"v":803658},{"d":"2026-01-08","o":17.95,"h":18,"l":17.68,"c":17.95,"v":584601},{"d":"2026-01-09","o":17.97,"h":18.92,"l":17.75,"c":18.54,"v":749051},{"d":"2026-01-12","o":18.49,"h":19.08,"l":18.24,"c":18.91,"v":769247},{"d":"2026-01-13","o":18.93,"h":19.26,"l":18.69,"c":18.76,"v":512737},{"d":"2026-01-14","o":18.72,"h":18.98,"l":18.48,"c":18.96,"v":498841},{"d":"2026-01-15","o":19.15,"h":19.57,"l":19.08,"c":19.17,"v":575288},{"d":"2026-01-16","o":19.18,"h":19.5,"l":18.96,"c":19.42,"v":704949},{"d":"2026-01-20","o":18.78,"h":19.4,"l":18.65,"c":19.15,"v":752014},{"d":"2026-01-21","o":19.49,"h":20.16,"l":19.32,"c":19.88,"v":915891},{"d":"2026-01-22","o":20.06,"h":20.33,"l":19.79,"c":19.91,"v":1183769},{"d":"2026-01-23","o":19.8,"h":19.8,"l":19.32,"c":19.32,"v":669382},{"d":"2026-01-26","o":19.32,"h":19.66,"l":18.75,"c":18.87,"v":636451},{"d":"2026-01-27","o":18.87,"h":19.14,"l":18.16,"c":18.42,"v":710870},{"d":"2026-01-28","o":18.61,"h":18.75,"l":18.34,"c":18.37,"v":990257},{"d":"2026-01-29","o":18.23,"h":18.52,"l":17.91,"c":18.11,"v":950161},{"d":"2026-01-30","o":17.98,"h":18.41,"l":17.95,"c":18.09,"v":934956},{"d":"2026-02-02","o":18.11,"h":18.9,"l":18.03,"c":18.79,"v":740346},{"d":"2026-02-03","o":18.8,"h":18.92,"l":17.18,"c":17.66,"v":1011591},{"d":"2026-02-04","o":17.4,"h":17.91,"l":17.21,"c":17.5,"v":1080563},{"d":"2026-02-05","o":17.3,"h":17.64,"l":16.83,"c":17.31,"v":992315},{"d":"2026-02-06","o":17.99,"h":18.28,"l":17.68,"c":18.1,"v":681180},{"d":"2026-02-09","o":18.11,"h":19.24,"l":18.11,"c":19.2,"v":568494},{"d":"2026-02-10","o":19.27,"h":19.6,"l":19.05,"c":19.24,"v":656447},{"d":"2026-02-11","o":19.43,"h":19.51,"l":18.66,"c":19.03,"v":605229},{"d":"2026-02-12","o":19.21,"h":19.45,"l":18.18,"c":18.33,"v":796546},{"d":"2026-02-13","o":18.76,"h":18.95,"l":18.15,"c":18.8,"v":580636},{"d":"2026-02-17","o":18.7,"h":18.89,"l":18.48,"c":18.73,"v":528731},{"d":"2026-02-18","o":18.84,"h":19.07,"l":18.5,"c":18.53,"v":728583},{"d":"2026-02-19","o":18.26,"h":18.53,"l":18.13,"c":18.53,"v":591344},{"d":"2026-02-20","o":18.51,"h":19.1,"l":18.43,"c":19.01,"v":1378405},{"d":"2026-02-23","o":18.81,"h":18.94,"l":18.22,"c":18.45,"v":745},{"d":"2026-02-24","o":20.06,"h":20.12,"l":17.31,"c":19.73,"v":745},{"d":"2026-02-25","o":19.78,"h":20.75,"l":19.74,"c":20.69,"v":745},{"d":"2026-02-26","o":20.75,"h":21.07,"l":20.21,"c":20.85,"v":1360567},{"d":"2026-02-27","o":20.25,"h":20.93,"l":19.89,"c":20.69,"v":1233850},{"d":"2026-03-02","o":20.09,"h":20.63,"l":19.88,"c":20.35,"v":983533},{"d":"2026-03-03","o":19.56,"h":20.23,"l":19.27,"c":19.88,"v":848506},{"d":"2026-03-04","o":20.31,"h":20.89,"l":19.95,"c":20.75,"v":1082051},{"d":"2026-03-05","o":20.58,"h":21.07,"l":20.36,"c":21,"v":1329446},{"d":"2026-03-06","o":20.41,"h":20.6,"l":19.69,"c":19.87,"v":741645},{"d":"2026-03-09","o":20.8,"h":22.37,"l":20.13,"c":22.33,"v":745},{"d":"2026-03-10","o":22.25,"h":23.37,"l":22.15,"c":22.99,"v":2233172},{"d":"2026-03-11","o":23.01,"h":23.52,"l":22.75,"c":23.31,"v":1394706},{"d":"2026-03-12","o":22.7,"h":23.35,"l":22.6,"c":22.87,"v":1123031},{"d":"2026-03-13","o":22.91,"h":23.35,"l":22.47,"c":22.79,"v":1270437},{"d":"2026-03-16","o":23.3,"h":23.8,"l":22.75,"c":22.96,"v":1048650},{"d":"2026-03-17","o":23.04,"h":23.6,"l":22.91,"c":23.46,"v":682891},{"d":"2026-03-18","o":23.31,"h":23.76,"l":23.06,"c":23.23,"v":1031835},{"d":"2026-03-19","o":22.93,"h":23.73,"l":22.68,"c":23.45,"v":758041},{"d":"2026-03-20","o":23.4,"h":23.4,"l":22.76,"c":23.21,"v":2368040},{"d":"2026-03-23","o":23.39,"h":24.71,"l":23.23,"c":24.49,"v":1505370},{"d":"2026-03-24","o":24.25,"h":25.42,"l":24.11,"c":25.24,"v":1187471},{"d":"2026-03-25","o":25.85,"h":26.09,"l":25.01,"c":25.22,"v":984399},{"d":"2026-03-26","o":24.75,"h":25.37,"l":24.34,"c":24.36,"v":1272340},{"d":"2026-03-27","o":24.09,"h":24.26,"l":23.66,"c":24.19,"v":1183635},{"d":"2026-03-30","o":24.43,"h":24.63,"l":22.58,"c":23.13,"v":1540017},{"d":"2026-03-31","o":23.52,"h":24.22,"l":23.32,"c":24.03,"v":1570313},{"d":"2026-04-01","o":24.44,"h":25.23,"l":24.23,"c":25.07,"v":1100502},{"d":"2026-04-02","o":24.19,"h":25.26,"l":24.16,"c":25.07,"v":835647},{"d":"2026-04-06","o":25.02,"h":25.68,"l":24.86,"c":25.67,"v":815046},{"d":"2026-04-07","o":25.61,"h":25.99,"l":25.38,"c":25.51,"v":915128},{"d":"2026-04-08","o":26.73,"h":26.88,"l":25.92,"c":26.2,"v":1106221},{"d":"2026-04-09","o":25.95,"h":27.1,"l":25.54,"c":27.06,"v":1326773},{"d":"2026-04-10","o":27.06,"h":27.58,"l":26.76,"c":26.87,"v":1471296},{"d":"2026-04-13","o":26.56,"h":27.01,"l":26.42,"c":26.74,"v":807410},{"d":"2026-04-14","o":27.1,"h":27.49,"l":26.84,"c":27.3,"v":782217},{"d":"2026-04-15","o":27.41,"h":27.41,"l":26.86,"c":26.92,"v":711998},{"d":"2026-04-16","o":27.05,"h":27.92,"l":27.05,"c":27.89,"v":1099114},{"d":"2026-04-17","o":28.79,"h":29.12,"l":28.25,"c":28.93,"v":1119951},{"d":"2026-04-20","o":28.84,"h":29.53,"l":28.65,"c":29.52,"v":1288695},{"d":"2026-04-21","o":29.6,"h":30.17,"l":29.5,"c":29.72,"v":1696402},{"d":"2026-04-22","o":30.16,"h":30.56,"l":29.21,"c":30.49,"v":1613097},{"d":"2026-04-23","o":30.31,"h":30.7,"l":29.66,"c":30.13,"v":1157573},{"d":"2026-04-24","o":30.46,"h":30.59,"l":29.92,"c":30.31,"v":995409},{"d":"2026-04-27","o":30.39,"h":30.49,"l":29.88,"c":30.13,"v":876066},{"d":"2026-04-28","o":29.89,"h":30.37,"l":29.61,"c":30.23,"v":998920},{"d":"2026-04-29","o":30.15,"h":31.04,"l":29.82,"c":30.69,"v":1384791},{"d":"2026-04-30","o":30.82,"h":32,"l":30.46,"c":31.85,"v":1382077},{"d":"2026-05-01","o":32,"h":33.38,"l":31.76,"c":33,"v":1949443},{"d":"2026-05-04","o":33.22,"h":34.34,"l":32.54,"c":33.63,"v":3493969},{"d":"2026-05-05","o":30.1,"h":30.91,"l":26.94,"c":27.83,"v":4568466},{"d":"2026-05-06","o":28.02,"h":29.35,"l":27.16,"c":29.16,"v":2859240},{"d":"2026-05-07","o":29,"h":29.43,"l":27.13,"c":27.42,"v":2304536},{"d":"2026-05-08","o":27.75,"h":29.66,"l":27.72,"c":29.53,"v":1297819},{"d":"2026-05-11","o":29.09,"h":33.7,"l":28.9,"c":31.84,"v":5493225},{"d":"2026-05-12","o":31.69,"h":31.91,"l":30.3,"c":31.18,"v":2962352},{"d":"2026-05-13","o":32.74,"h":33.19,"l":31.14,"c":31.72,"v":3717861},{"d":"2026-05-14","o":32.13,"h":32.45,"l":30.64,"c":31.48,"v":2000240},{"d":"2026-05-15","o":30.55,"h":30.7,"l":29.68,"c":29.88,"v":1978450},{"d":"2026-05-18","o":29.04,"h":29.09,"l":26.84,"c":27.4,"v":2735625},{"d":"2026-05-19","o":27.31,"h":27.31,"l":26.24,"c":26.42,"v":1704455}]