[{"d":"2009-10-28","o":9.4,"h":9.5,"l":8.37,"c":8.49,"v":2471500},{"d":"2009-10-29","o":8.76,"h":9,"l":8.5,"c":9,"v":224200},{"d":"2009-10-30","o":9,"h":9.15,"l":8.4,"c":9.15,"v":125700},{"d":"2009-11-02","o":8.78,"h":9.15,"l":8.5,"c":8.64,"v":51700},{"d":"2009-11-03","o":8.51,"h":8.6,"l":8.18,"c":8.47,"v":55200},{"d":"2009-11-04","o":8.55,"h":8.63,"l":8.29,"c":8.4,"v":41800},{"d":"2009-11-05","o":8.5,"h":8.55,"l":8.34,"c":8.4,"v":26500},{"d":"2009-11-06","o":8.26,"h":8.57,"l":8.07,"c":8.51,"v":32700},{"d":"2009-11-09","o":8.49,"h":8.49,"l":8.07,"c":8.41,"v":34500},{"d":"2009-11-10","o":8.11,"h":8.39,"l":7.6,"c":7.99,"v":88200},{"d":"2009-11-11","o":7.99,"h":8,"l":7.66,"c":7.95,"v":95900},{"d":"2009-11-12","o":8.58,"h":8.59,"l":8.16,"c":8.4,"v":195000},{"d":"2009-11-13","o":8.13,"h":8.4,"l":8.03,"c":8.03,"v":26900},{"d":"2009-11-16","o":8.21,"h":8.22,"l":7.96,"c":8.03,"v":33600},{"d":"2009-11-17","o":8.01,"h":8.04,"l":7.7,"c":7.7,"v":59400},{"d":"2009-11-18","o":7.7,"h":7.9,"l":7.52,"c":7.85,"v":64800},{"d":"2009-11-19","o":7.95,"h":8.19,"l":7.73,"c":8.06,"v":133700},{"d":"2009-11-20","o":8.21,"h":8.25,"l":7.98,"c":8,"v":49900},{"d":"2009-11-23","o":8.03,"h":8.25,"l":7.85,"c":8.15,"v":43200},{"d":"2009-11-24","o":8.09,"h":8.23,"l":8,"c":8.16,"v":12200},{"d":"2009-11-25","o":8.01,"h":8.25,"l":8,"c":8.14,"v":15300},{"d":"2009-11-27","o":8.01,"h":8.18,"l":7.75,"c":8.03,"v":6600},{"d":"2009-11-30","o":8.04,"h":8.28,"l":8,"c":8.25,"v":49000},{"d":"2009-12-01","o":8.25,"h":8.46,"l":8.1,"c":8.34,"v":32600},{"d":"2009-12-02","o":8,"h":8.34,"l":8,"c":8.06,"v":25100},{"d":"2009-12-03","o":8.01,"h":8.12,"l":7.85,"c":8.1,"v":29100},{"d":"2009-12-04","o":8.02,"h":8.43,"l":7.97,"c":8.31,"v":86100},{"d":"2009-12-07","o":8.47,"h":8.49,"l":8.22,"c":8.22,"v":102800},{"d":"2009-12-08","o":8.2,"h":8.48,"l":8.19,"c":8.35,"v":68600},{"d":"2009-12-09","o":8.37,"h":8.43,"l":8.15,"c":8.2,"v":36000},{"d":"2009-12-10","o":8.46,"h":8.46,"l":8.2,"c":8.3,"v":55200},{"d":"2009-12-11","o":8.29,"h":8.37,"l":8.22,"c":8.26,"v":23200},{"d":"2009-12-14","o":8.31,"h":8.49,"l":8.25,"c":8.35,"v":34900},{"d":"2009-12-15","o":8.35,"h":8.55,"l":8.35,"c":8.55,"v":110300},{"d":"2009-12-16","o":8.55,"h":8.77,"l":8.43,"c":8.57,"v":127100},{"d":"2009-12-17","o":8.57,"h":8.61,"l":8.5,"c":8.55,"v":50500},{"d":"2009-12-18","o":8.55,"h":8.55,"l":7.95,"c":8,"v":78400},{"d":"2009-12-21","o":8.01,"h":8.1,"l":7.61,"c":8.09,"v":89400},{"d":"2009-12-22","o":8.25,"h":8.5,"l":8.24,"c":8.46,"v":25300},{"d":"2009-12-23","o":8.5,"h":8.65,"l":8.19,"c":8.61,"v":33200},{"d":"2009-12-24","o":8.65,"h":8.78,"l":8.54,"c":8.73,"v":12500},{"d":"2009-12-28","o":8.84,"h":9.2,"l":8.78,"c":9.1,"v":55400},{"d":"2009-12-29","o":9.15,"h":9.22,"l":9.01,"c":9.01,"v":39300},{"d":"2009-12-30","o":8.56,"h":9.07,"l":8.56,"c":9.01,"v":37200},{"d":"2009-12-31","o":9,"h":9.4,"l":8.56,"c":9.2,"v":48200},{"d":"2010-01-04","o":9.25,"h":9.52,"l":9.2,"c":9.32,"v":45200},{"d":"2010-01-05","o":9.43,"h":9.43,"l":8.99,"c":9.04,"v":32100},{"d":"2010-01-06","o":9.07,"h":9.43,"l":8.99,"c":9.31,"v":34800},{"d":"2010-01-07","o":9.4,"h":9.55,"l":9.23,"c":9.51,"v":64400},{"d":"2010-01-08","o":9.45,"h":9.64,"l":9.33,"c":9.47,"v":41300},{"d":"2010-01-11","o":9.4,"h":9.57,"l":9.37,"c":9.5,"v":34800},{"d":"2010-01-12","o":9.32,"h":9.46,"l":9.2,"c":9.24,"v":20900},{"d":"2010-01-13","o":9.27,"h":9.43,"l":9.09,"c":9.32,"v":41200},{"d":"2010-01-14","o":9.37,"h":9.39,"l":9,"c":9.09,"v":31100},{"d":"2010-01-15","o":9,"h":9.31,"l":8.76,"c":9.31,"v":17200},{"d":"2010-01-19","o":9.41,"h":9.72,"l":9.19,"c":9.72,"v":65300},{"d":"2010-01-20","o":9.53,"h":9.63,"l":9.39,"c":9.63,"v":21200},{"d":"2010-01-21","o":9.63,"h":9.72,"l":9.15,"c":9.57,"v":34500},{"d":"2010-01-22","o":9.1,"h":9.17,"l":8.69,"c":8.76,"v":12900},{"d":"2010-01-25","o":8.81,"h":9.23,"l":8.78,"c":8.87,"v":8100},{"d":"2010-01-26","o":8.94,"h":9.16,"l":8.26,"c":9,"v":21900},{"d":"2010-01-27","o":9.14,"h":9.14,"l":8.62,"c":8.76,"v":23800},{"d":"2010-01-28","o":9.09,"h":9.1,"l":8.73,"c":8.82,"v":36000},{"d":"2010-01-29","o":8.92,"h":9.17,"l":8.63,"c":8.82,"v":39000},{"d":"2010-02-01","o":8.82,"h":8.86,"l":8.56,"c":8.78,"v":18300},{"d":"2010-02-02","o":8.74,"h":8.74,"l":8.48,"c":8.59,"v":10400},{"d":"2010-02-03","o":8.61,"h":8.75,"l":8.5,"c":8.5,"v":15700},{"d":"2010-02-04","o":8.55,"h":8.55,"l":8.31,"c":8.43,"v":11100},{"d":"2010-02-05","o":8.32,"h":8.59,"l":8.32,"c":8.38,"v":16800},{"d":"2010-02-08","o":8.74,"h":8.74,"l":8.63,"c":8.63,"v":1700},{"d":"2010-02-09","o":8.51,"h":8.55,"l":8.3,"c":8.31,"v":5600},{"d":"2010-02-10","o":8.27,"h":8.47,"l":8.2,"c":8.23,"v":9700},{"d":"2010-02-11","o":8.54,"h":8.54,"l":8.34,"c":8.4,"v":4400},{"d":"2010-02-12","o":8.4,"h":8.57,"l":8.27,"c":8.44,"v":10700},{"d":"2010-02-16","o":8.85,"h":8.85,"l":8.73,"c":8.75,"v":10900},{"d":"2010-02-17","o":8.86,"h":8.86,"l":8.64,"c":8.71,"v":15400},{"d":"2010-02-18","o":8.79,"h":8.79,"l":8.36,"c":8.45,"v":12400},{"d":"2010-02-19","o":8.5,"h":8.5,"l":8.25,"c":8.4,"v":7700},{"d":"2010-02-22","o":8.35,"h":8.35,"l":8.15,"c":8.15,"v":15600},{"d":"2010-02-23","o":8.28,"h":8.31,"l":8.1,"c":8.1,"v":16000},{"d":"2010-02-24","o":8.05,"h":8.16,"l":8,"c":8,"v":63900},{"d":"2010-02-25","o":7.9,"h":8.03,"l":7.9,"c":8.01,"v":24600},{"d":"2010-02-26","o":8.05,"h":8.05,"l":7.9,"c":7.9,"v":12800},{"d":"2010-03-01","o":7.92,"h":8.16,"l":7.92,"c":8.02,"v":15400},{"d":"2010-03-02","o":8,"h":8.1,"l":8,"c":8,"v":17900},{"d":"2010-03-03","o":8.07,"h":8.07,"l":8.01,"c":8.07,"v":1400},{"d":"2010-03-04","o":8.06,"h":8.15,"l":7.99,"c":8,"v":37600},{"d":"2010-03-05","o":8,"h":8.03,"l":7.9,"c":8,"v":27500},{"d":"2010-03-08","o":8,"h":8.12,"l":8,"c":8.1,"v":2200},{"d":"2010-03-09","o":8.09,"h":8.09,"l":7.9,"c":8.04,"v":42000},{"d":"2010-03-10","o":8,"h":8.02,"l":7.83,"c":7.95,"v":16100},{"d":"2010-03-11","o":7.96,"h":8,"l":7.95,"c":7.96,"v":10300},{"d":"2010-03-12","o":7.97,"h":8.33,"l":7.96,"c":8.2,"v":268000},{"d":"2010-03-15","o":8.2,"h":8.62,"l":8.2,"c":8.34,"v":22200},{"d":"2010-03-16","o":8.35,"h":8.48,"l":8.26,"c":8.37,"v":24800},{"d":"2010-03-17","o":8.36,"h":8.6,"l":8.36,"c":8.5,"v":24800},{"d":"2010-03-18","o":8.39,"h":8.9,"l":8.21,"c":8.9,"v":58500},{"d":"2010-03-19","o":6.3,"h":7.97,"l":6.2,"c":6.3,"v":1282800},{"d":"2010-03-22","o":6.3,"h":6.5,"l":6.3,"c":6.4,"v":142400},{"d":"2010-03-23","o":6.4,"h":6.5,"l":6.25,"c":6.34,"v":114500},{"d":"2010-03-24","o":6.44,"h":6.46,"l":6.34,"c":6.37,"v":96700},{"d":"2010-03-25","o":6.44,"h":6.45,"l":6.3,"c":6.3,"v":40900},{"d":"2010-03-26","o":6.31,"h":6.39,"l":6.15,"c":6.2,"v":27400},{"d":"2010-03-29","o":6.17,"h":6.17,"l":5.92,"c":5.94,"v":181100},{"d":"2010-03-30","o":6.02,"h":6.02,"l":5.65,"c":5.77,"v":84700},{"d":"2010-03-31","o":5.8,"h":6.04,"l":5.52,"c":6.04,"v":165600},{"d":"2010-04-01","o":6,"h":6.08,"l":5.57,"c":5.62,"v":82600},{"d":"2010-04-05","o":5.59,"h":5.77,"l":5.53,"c":5.53,"v":19500},{"d":"2010-04-06","o":5.62,"h":5.74,"l":5.59,"c":5.7,"v":61300},{"d":"2010-04-07","o":5.71,"h":5.91,"l":5.7,"c":5.73,"v":8600},{"d":"2010-04-08","o":5.77,"h":5.9,"l":5.74,"c":5.85,"v":209700},{"d":"2010-04-09","o":5.9,"h":5.96,"l":5.85,"c":5.87,"v":9900},{"d":"2010-04-12","o":5.76,"h":5.9,"l":5.76,"c":5.85,"v":21900},{"d":"2010-04-13","o":5.9,"h":5.92,"l":5.85,"c":5.9,"v":122400},{"d":"2010-04-14","o":5.96,"h":5.98,"l":5.7,"c":5.89,"v":35200},{"d":"2010-04-15","o":5.88,"h":5.9,"l":5.62,"c":5.72,"v":14200},{"d":"2010-04-16","o":5.76,"h":5.76,"l":5.44,"c":5.56,"v":159600},{"d":"2010-04-19","o":5.51,"h":5.62,"l":5.51,"c":5.6,"v":18400},{"d":"2010-04-20","o":5.65,"h":5.78,"l":5.58,"c":5.66,"v":28000},{"d":"2010-04-21","o":5.86,"h":5.88,"l":5.44,"c":5.55,"v":46800},{"d":"2010-04-22","o":5.79,"h":5.79,"l":5.48,"c":5.61,"v":23100},{"d":"2010-04-23","o":5.56,"h":5.75,"l":5.46,"c":5.57,"v":40500},{"d":"2010-04-26","o":5.53,"h":5.55,"l":5.45,"c":5.5,"v":20100},{"d":"2010-04-27","o":5.46,"h":5.48,"l":5,"c":5,"v":126800},{"d":"2010-04-28","o":5.01,"h":5.01,"l":4.64,"c":4.77,"v":135500},{"d":"2010-04-29","o":4.78,"h":4.98,"l":4.75,"c":4.9,"v":66700},{"d":"2010-04-30","o":4.93,"h":4.96,"l":4.82,"c":4.84,"v":114400},{"d":"2010-05-03","o":4.85,"h":4.95,"l":4.84,"c":4.95,"v":17000},{"d":"2010-05-04","o":4.92,"h":4.92,"l":4.85,"c":4.85,"v":9800},{"d":"2010-05-05","o":4.8,"h":4.99,"l":4.8,"c":4.94,"v":14400},{"d":"2010-05-06","o":4.94,"h":5.37,"l":4.94,"c":5.15,"v":46300},{"d":"2010-05-07","o":5.2,"h":5.27,"l":5,"c":5.27,"v":32400},{"d":"2010-05-10","o":5.98,"h":5.98,"l":5.04,"c":5.25,"v":22000},{"d":"2010-05-11","o":5.31,"h":5.46,"l":5.25,"c":5.46,"v":14300},{"d":"2010-05-12","o":5.42,"h":5.59,"l":5.42,"c":5.55,"v":13300},{"d":"2010-05-13","o":5.48,"h":5.83,"l":5.42,"c":5.83,"v":44000},{"d":"2010-05-14","o":5.53,"h":6.04,"l":5.34,"c":6,"v":51000},{"d":"2010-05-17","o":6.05,"h":6.05,"l":5.65,"c":5.98,"v":21100},{"d":"2010-05-18","o":6.12,"h":6.15,"l":6.02,"c":6.08,"v":48600},{"d":"2010-05-19","o":6.11,"h":6.11,"l":5.89,"c":6.05,"v":43100},{"d":"2010-05-20","o":6,"h":6.08,"l":5.98,"c":6.08,"v":72700},{"d":"2010-05-21","o":6.01,"h":6.08,"l":5.8,"c":6.05,"v":24200},{"d":"2010-05-24","o":6.06,"h":6.08,"l":6,"c":6.08,"v":37200},{"d":"2010-05-25","o":6,"h":6.17,"l":6,"c":6.17,"v":62800},{"d":"2010-05-26","o":6.03,"h":6.23,"l":6.03,"c":6.23,"v":21300},{"d":"2010-05-27","o":6.28,"h":6.28,"l":6.13,"c":6.26,"v":11800},{"d":"2010-05-28","o":6.26,"h":6.26,"l":6.18,"c":6.18,"v":1700},{"d":"2010-06-01","o":6.1,"h":6.12,"l":6.05,"c":6.05,"v":9400},{"d":"2010-06-02","o":6.05,"h":6.17,"l":6.05,"c":6.1,"v":16200},{"d":"2010-06-03","o":6.13,"h":6.13,"l":6.02,"c":6.1,"v":3600},{"d":"2010-06-04","o":6.02,"h":6.07,"l":6,"c":6.05,"v":34200},{"d":"2010-06-07","o":6,"h":6.05,"l":6,"c":6,"v":14700},{"d":"2010-06-08","o":6,"h":6.06,"l":5.84,"c":6.01,"v":9100},{"d":"2010-06-09","o":6,"h":6.04,"l":5.63,"c":5.74,"v":25600},{"d":"2010-06-10","o":5.85,"h":5.99,"l":5.76,"c":5.76,"v":1200},{"d":"2010-06-11","o":5.77,"h":5.87,"l":5.77,"c":5.84,"v":5100},{"d":"2010-06-14","o":5.88,"h":5.88,"l":5.77,"c":5.78,"v":9400},{"d":"2010-06-15","o":5.8,"h":5.8,"l":5.51,"c":5.67,"v":6400},{"d":"2010-06-16","o":5.56,"h":5.61,"l":5.53,"c":5.53,"v":1000},{"d":"2010-06-17","o":5.59,"h":5.64,"l":5.59,"c":5.64,"v":500},{"d":"2010-06-18","o":5.69,"h":5.94,"l":5.61,"c":5.92,"v":10900},{"d":"2010-06-21","o":5.92,"h":5.92,"l":5.8,"c":5.83,"v":5600},{"d":"2010-06-22","o":5.53,"h":5.83,"l":5.53,"c":5.83,"v":500},{"d":"2010-06-23","o":5.66,"h":5.81,"l":5.57,"c":5.61,"v":5800},{"d":"2010-06-24","o":5.5,"h":5.85,"l":5.5,"c":5.85,"v":17300},{"d":"2010-06-25","o":5.83,"h":5.92,"l":5.63,"c":5.92,"v":11600},{"d":"2010-06-28","o":5.61,"h":6.25,"l":5.61,"c":6.09,"v":10100},{"d":"2010-06-29","o":6,"h":6.01,"l":6,"c":6,"v":10700},{"d":"2010-06-30","o":5.93,"h":6.05,"l":5.69,"c":5.98,"v":7000},{"d":"2010-07-01","o":5.75,"h":5.89,"l":5.61,"c":5.75,"v":11100},{"d":"2010-07-02","o":5.63,"h":5.74,"l":5.51,"c":5.74,"v":3900},{"d":"2010-07-06","o":5.58,"h":5.75,"l":5.55,"c":5.56,"v":5700},{"d":"2010-07-07","o":5.57,"h":5.57,"l":5.26,"c":5.3,"v":22200},{"d":"2010-07-08","o":5.39,"h":5.4,"l":5.06,"c":5.2,"v":24100},{"d":"2010-07-09","o":5.1,"h":5.13,"l":5.1,"c":5.13,"v":1300},{"d":"2010-07-12","o":5.23,"h":5.24,"l":5.01,"c":5.17,"v":2500},{"d":"2010-07-13","o":5.59,"h":5.59,"l":5.2,"c":5.27,"v":700},{"d":"2010-07-14","o":5.18,"h":5.25,"l":5.15,"c":5.2,"v":3400},{"d":"2010-07-15","o":5.1,"h":5.34,"l":5.1,"c":5.32,"v":2300},{"d":"2010-07-16","o":5.32,"h":5.32,"l":5.32,"c":5.32,"v":0},{"d":"2010-07-19","o":5.48,"h":5.48,"l":5.4,"c":5.4,"v":900},{"d":"2010-07-20","o":5.38,"h":5.38,"l":5.06,"c":5.14,"v":3900},{"d":"2010-07-21","o":5,"h":5.13,"l":4.85,"c":4.94,"v":7600},{"d":"2010-07-22","o":5.01,"h":5.04,"l":4.85,"c":4.87,"v":6700},{"d":"2010-07-23","o":5,"h":5,"l":4.95,"c":4.95,"v":400},{"d":"2010-07-26","o":5,"h":5,"l":4.45,"c":4.61,"v":56100},{"d":"2010-07-27","o":4.69,"h":5.39,"l":4.69,"c":5.2,"v":22400},{"d":"2010-07-28","o":5.2,"h":5.57,"l":4.99,"c":5.28,"v":18100},{"d":"2010-07-29","o":5.29,"h":5.46,"l":5.03,"c":5.33,"v":9200},{"d":"2010-07-30","o":5.39,"h":5.49,"l":5.28,"c":5.28,"v":6100},{"d":"2010-08-02","o":5.3,"h":5.5,"l":5.26,"c":5.45,"v":15500},{"d":"2010-08-03","o":5.09,"h":5.46,"l":5.07,"c":5.37,"v":6700},{"d":"2010-08-04","o":5.25,"h":5.3,"l":5.09,"c":5.3,"v":3900},{"d":"2010-08-05","o":5.22,"h":5.44,"l":5.22,"c":5.34,"v":2700},{"d":"2010-08-06","o":5.27,"h":5.27,"l":5.27,"c":5.27,"v":100},{"d":"2010-08-09","o":5.28,"h":5.28,"l":4.91,"c":4.98,"v":10400},{"d":"2010-08-10","o":4.98,"h":5.04,"l":4.86,"c":5,"v":3800},{"d":"2010-08-11","o":4.76,"h":4.76,"l":4.76,"c":4.76,"v":300},{"d":"2010-08-12","o":4.8,"h":4.98,"l":4.58,"c":4.71,"v":14900},{"d":"2010-08-13","o":4.74,"h":5.14,"l":4.64,"c":4.64,"v":5200},{"d":"2010-08-16","o":4.63,"h":5.03,"l":4.63,"c":5.03,"v":2400},{"d":"2010-08-17","o":4.97,"h":5.1,"l":4.97,"c":5.01,"v":4000},{"d":"2010-08-18","o":5.05,"h":5.07,"l":4.87,"c":5.07,"v":800},{"d":"2010-08-19","o":4.87,"h":5.22,"l":4.87,"c":5.22,"v":1600},{"d":"2010-08-20","o":5.1,"h":5.12,"l":4.73,"c":4.94,"v":6600},{"d":"2010-08-23","o":4.93,"h":5.16,"l":4.93,"c":5.1,"v":1100},{"d":"2010-08-24","o":4.84,"h":5.14,"l":4.84,"c":5.09,"v":2300},{"d":"2010-08-25","o":4.98,"h":5.05,"l":4.82,"c":5.05,"v":2400},{"d":"2010-08-26","o":5.06,"h":5.06,"l":4.7,"c":4.75,"v":3200},{"d":"2010-08-27","o":5.09,"h":5.13,"l":4.86,"c":5.13,"v":4200},{"d":"2010-08-30","o":5.08,"h":5.12,"l":4.77,"c":5.01,"v":5800},{"d":"2010-08-31","o":4.97,"h":5.23,"l":4.97,"c":5.22,"v":6800},{"d":"2010-09-01","o":5.22,"h":5.22,"l":4.86,"c":5.05,"v":11300},{"d":"2010-09-02","o":4.86,"h":4.9,"l":4.7,"c":4.7,"v":16600},{"d":"2010-09-03","o":4.7,"h":4.88,"l":4.5,"c":4.6,"v":20400},{"d":"2010-09-07","o":4.59,"h":4.67,"l":4.26,"c":4.67,"v":4400},{"d":"2010-09-08","o":4.46,"h":4.75,"l":4.46,"c":4.75,"v":7300},{"d":"2010-09-09","o":4.64,"h":4.68,"l":4.61,"c":4.68,"v":1500},{"d":"2010-09-10","o":4.68,"h":5,"l":4.47,"c":4.6,"v":43900},{"d":"2010-09-13","o":4.6,"h":4.75,"l":4.6,"c":4.75,"v":41000},{"d":"2010-09-14","o":4.78,"h":4.78,"l":4.65,"c":4.74,"v":16400},{"d":"2010-09-15","o":4.84,"h":4.85,"l":4.73,"c":4.8,"v":67300},{"d":"2010-09-16","o":4.7,"h":4.75,"l":4.5,"c":4.75,"v":31000},{"d":"2010-09-17","o":4.75,"h":4.8,"l":4.75,"c":4.8,"v":5400},{"d":"2010-09-20","o":4.76,"h":4.76,"l":4.65,"c":4.69,"v":46300},{"d":"2010-09-21","o":4.62,"h":4.74,"l":4.62,"c":4.66,"v":6700},{"d":"2010-09-22","o":4.61,"h":4.65,"l":4.42,"c":4.44,"v":27300},{"d":"2010-09-23","o":4.5,"h":4.5,"l":4.45,"c":4.45,"v":2200},{"d":"2010-09-24","o":4.35,"h":4.62,"l":4.35,"c":4.37,"v":23000},{"d":"2010-09-27","o":4.38,"h":4.38,"l":3.98,"c":3.99,"v":61100},{"d":"2010-09-28","o":4.05,"h":4.19,"l":3.97,"c":4,"v":71900},{"d":"2010-09-29","o":4,"h":4.05,"l":3.98,"c":3.98,"v":72600},{"d":"2010-09-30","o":4,"h":4,"l":3.75,"c":3.97,"v":87100},{"d":"2010-10-01","o":3.97,"h":4.01,"l":3.65,"c":3.8,"v":82000},{"d":"2010-10-04","o":3.8,"h":3.97,"l":3.69,"c":3.81,"v":33500},{"d":"2010-10-05","o":3.8,"h":4,"l":3.8,"c":3.85,"v":13400},{"d":"2010-10-06","o":3.93,"h":3.99,"l":3.92,"c":3.96,"v":19900},{"d":"2010-10-07","o":4.02,"h":4.03,"l":3.92,"c":4.02,"v":18600},{"d":"2010-10-08","o":4.02,"h":4.02,"l":3.85,"c":3.88,"v":51900},{"d":"2010-10-11","o":3.91,"h":3.91,"l":3.75,"c":3.75,"v":34800},{"d":"2010-10-12","o":3.75,"h":3.95,"l":3.75,"c":3.79,"v":36800},{"d":"2010-10-13","o":3.82,"h":3.82,"l":3.55,"c":3.67,"v":81700},{"d":"2010-10-14","o":3.65,"h":3.81,"l":3.55,"c":3.75,"v":33000},{"d":"2010-10-15","o":3.7,"h":3.7,"l":3.62,"c":3.65,"v":25700},{"d":"2010-10-18","o":3.64,"h":3.8,"l":3.57,"c":3.78,"v":29400},{"d":"2010-10-19","o":3.78,"h":3.78,"l":3.64,"c":3.68,"v":28100},{"d":"2010-10-20","o":3.63,"h":3.7,"l":3.58,"c":3.62,"v":146200},{"d":"2010-10-21","o":3.59,"h":3.64,"l":3.5,"c":3.54,"v":122500},{"d":"2010-10-22","o":3.52,"h":3.52,"l":3.23,"c":3.29,"v":177800},{"d":"2010-10-25","o":3.32,"h":3.4,"l":3.24,"c":3.25,"v":60700},{"d":"2010-10-26","o":3.25,"h":3.26,"l":3.02,"c":3.11,"v":80400},{"d":"2010-10-27","o":3.1,"h":3.1,"l":3.04,"c":3.04,"v":44300},{"d":"2010-10-28","o":3.05,"h":3.06,"l":2.92,"c":3.03,"v":149700},{"d":"2010-10-29","o":3.02,"h":3.12,"l":2.99,"c":3.04,"v":142200},{"d":"2010-11-01","o":3.02,"h":3.03,"l":2.8,"c":2.88,"v":95600},{"d":"2010-11-02","o":2.86,"h":3.11,"l":2.86,"c":3.06,"v":247300},{"d":"2010-11-03","o":3.05,"h":3.2,"l":3.02,"c":3.15,"v":42400},{"d":"2010-11-04","o":3.29,"h":3.4,"l":3.15,"c":3.4,"v":63800},{"d":"2010-11-05","o":3.66,"h":4.09,"l":3.66,"c":4,"v":137900},{"d":"2010-11-08","o":3.98,"h":4.24,"l":3.98,"c":4.04,"v":54500},{"d":"2010-11-09","o":4.13,"h":4.24,"l":3.98,"c":3.99,"v":34600},{"d":"2010-11-10","o":4,"h":4,"l":3.75,"c":3.89,"v":32900},{"d":"2010-11-11","o":3.88,"h":4,"l":3.8,"c":3.85,"v":23100},{"d":"2010-11-12","o":3.88,"h":3.98,"l":3.8,"c":3.89,"v":18500},{"d":"2010-11-15","o":3.86,"h":4.16,"l":3.86,"c":3.94,"v":9600},{"d":"2010-11-16","o":3.92,"h":4.1,"l":3.82,"c":4.09,"v":34800},{"d":"2010-11-17","o":4.02,"h":4.05,"l":4,"c":4.05,"v":2600},{"d":"2010-11-18","o":4,"h":4.22,"l":3.91,"c":4.21,"v":48500},{"d":"2010-11-19","o":4.17,"h":4.25,"l":4.15,"c":4.23,"v":14800},{"d":"2010-11-22","o":4.26,"h":4.26,"l":4.15,"c":4.15,"v":6700},{"d":"2010-11-23","o":4.15,"h":4.15,"l":4.1,"c":4.11,"v":11400},{"d":"2010-11-24","o":4.06,"h":4.15,"l":4.05,"c":4.12,"v":2100},{"d":"2010-11-26","o":4.12,"h":4.17,"l":4.12,"c":4.14,"v":8200},{"d":"2010-11-29","o":4.11,"h":4.21,"l":4.02,"c":4.06,"v":17600},{"d":"2010-11-30","o":4.1,"h":4.3,"l":4.03,"c":4.15,"v":61900},{"d":"2010-12-01","o":4.1,"h":4.13,"l":4.08,"c":4.09,"v":90300},{"d":"2010-12-02","o":4.09,"h":4.09,"l":4.02,"c":4.02,"v":5300},{"d":"2010-12-03","o":4.14,"h":4.14,"l":3.91,"c":3.95,"v":15100},{"d":"2010-12-06","o":3.94,"h":4.24,"l":3.82,"c":4.2,"v":31700},{"d":"2010-12-07","o":4.2,"h":4.2,"l":3.95,"c":4.02,"v":11500},{"d":"2010-12-08","o":4,"h":4.04,"l":3.91,"c":3.94,"v":12000},{"d":"2010-12-09","o":3.99,"h":3.99,"l":3.8,"c":3.86,"v":49600},{"d":"2010-12-10","o":3.77,"h":3.87,"l":3.72,"c":3.83,"v":16800},{"d":"2010-12-13","o":3.85,"h":4.09,"l":3.85,"c":4.05,"v":19800},{"d":"2010-12-14","o":4.05,"h":4.17,"l":4,"c":4.05,"v":30700},{"d":"2010-12-15","o":4.07,"h":4.3,"l":4.07,"c":4.17,"v":31300},{"d":"2010-12-16","o":4.22,"h":4.63,"l":4.22,"c":4.52,"v":113400},{"d":"2010-12-17","o":4.58,"h":4.6,"l":4.32,"c":4.39,"v":22500},{"d":"2010-12-20","o":4.41,"h":4.43,"l":4.1,"c":4.18,"v":20700},{"d":"2010-12-21","o":4.15,"h":4.28,"l":4.05,"c":4.17,"v":32200},{"d":"2010-12-22","o":4.17,"h":4.17,"l":4,"c":4.05,"v":30600},{"d":"2010-12-23","o":4.09,"h":4.19,"l":4.05,"c":4.14,"v":53800},{"d":"2010-12-27","o":4.18,"h":4.24,"l":4.05,"c":4.2,"v":23200},{"d":"2010-12-28","o":4.15,"h":4.22,"l":4.06,"c":4.22,"v":40100},{"d":"2010-12-29","o":4.22,"h":4.22,"l":4.06,"c":4.06,"v":52600},{"d":"2010-12-30","o":4.08,"h":4.2,"l":4.08,"c":4.2,"v":25100},{"d":"2010-12-31","o":4.15,"h":4.17,"l":4.08,"c":4.1,"v":30600},{"d":"2011-01-03","o":4.19,"h":4.25,"l":4.16,"c":4.25,"v":6400},{"d":"2011-01-04","o":4.25,"h":4.8,"l":4.22,"c":4.65,"v":69100},{"d":"2011-01-05","o":4.68,"h":4.78,"l":4.6,"c":4.74,"v":77300},{"d":"2011-01-06","o":4.75,"h":4.86,"l":4.7,"c":4.76,"v":54400},{"d":"2011-01-07","o":4.81,"h":4.89,"l":4.76,"c":4.89,"v":47700},{"d":"2011-01-10","o":4.97,"h":5.03,"l":4.79,"c":4.83,"v":44800},{"d":"2011-01-11","o":4.83,"h":4.83,"l":4.54,"c":4.61,"v":21400},{"d":"2011-01-12","o":4.71,"h":4.83,"l":4.63,"c":4.69,"v":36300},{"d":"2011-01-13","o":4.73,"h":4.76,"l":4.7,"c":4.72,"v":17800},{"d":"2011-01-14","o":4.74,"h":4.76,"l":4.51,"c":4.76,"v":55700},{"d":"2011-01-18","o":4.71,"h":4.8,"l":4.52,"c":4.77,"v":12500},{"d":"2011-01-19","o":4.73,"h":4.73,"l":4.45,"c":4.53,"v":34700},{"d":"2011-01-20","o":4.43,"h":4.48,"l":4.31,"c":4.43,"v":9800},{"d":"2011-01-21","o":4.36,"h":4.48,"l":4.34,"c":4.44,"v":46800},{"d":"2011-01-24","o":4.49,"h":4.62,"l":4.4,"c":4.48,"v":17000},{"d":"2011-01-25","o":4.44,"h":4.61,"l":4.4,"c":4.61,"v":33300},{"d":"2011-01-26","o":4.66,"h":4.73,"l":4.55,"c":4.68,"v":7700},{"d":"2011-01-27","o":4.7,"h":4.77,"l":4.59,"c":4.77,"v":34600},{"d":"2011-01-28","o":4.76,"h":4.76,"l":4.58,"c":4.6,"v":24600},{"d":"2011-01-31","o":4.66,"h":4.75,"l":4.45,"c":4.63,"v":24900},{"d":"2011-02-01","o":4.56,"h":4.66,"l":4.56,"c":4.58,"v":21700},{"d":"2011-02-02","o":4.59,"h":4.65,"l":4.46,"c":4.65,"v":13400},{"d":"2011-02-03","o":4.46,"h":4.58,"l":4.44,"c":4.54,"v":5000},{"d":"2011-02-04","o":4.46,"h":4.46,"l":4.26,"c":4.39,"v":16400},{"d":"2011-02-07","o":4.39,"h":4.52,"l":4.39,"c":4.5,"v":11400},{"d":"2011-02-08","o":4.46,"h":4.69,"l":4.45,"c":4.61,"v":25300},{"d":"2011-02-09","o":4.57,"h":4.68,"l":4.57,"c":4.66,"v":15000},{"d":"2011-02-10","o":4.65,"h":4.78,"l":4.58,"c":4.78,"v":13900},{"d":"2011-02-11","o":4.78,"h":4.95,"l":4.71,"c":4.91,"v":24600},{"d":"2011-02-14","o":4.88,"h":4.95,"l":4.75,"c":4.78,"v":11600},{"d":"2011-02-15","o":4.83,"h":4.86,"l":4.71,"c":4.8,"v":3500},{"d":"2011-02-16","o":4.83,"h":4.83,"l":4.81,"c":4.81,"v":2500},{"d":"2011-02-17","o":4.74,"h":4.75,"l":4.4,"c":4.54,"v":34500},{"d":"2011-02-18","o":4.6,"h":4.6,"l":4.4,"c":4.4,"v":41500},{"d":"2011-02-22","o":4.44,"h":4.45,"l":4.1,"c":4.15,"v":48700},{"d":"2011-02-23","o":4.15,"h":4.5,"l":4,"c":4.5,"v":88000},{"d":"2011-02-24","o":4.45,"h":4.45,"l":4.32,"c":4.33,"v":15300},{"d":"2011-02-25","o":4.37,"h":4.5,"l":4.37,"c":4.44,"v":21200},{"d":"2011-02-28","o":4.49,"h":4.51,"l":4.4,"c":4.49,"v":17400},{"d":"2011-03-01","o":4.5,"h":4.57,"l":4.47,"c":4.48,"v":13300},{"d":"2011-03-02","o":4.46,"h":4.58,"l":4.46,"c":4.5,"v":1900},{"d":"2011-03-03","o":4.58,"h":4.7,"l":4.4,"c":4.69,"v":28800},{"d":"2011-03-04","o":4.69,"h":5.11,"l":4.69,"c":5.02,"v":166400},{"d":"2011-03-07","o":5.02,"h":5.3,"l":4.84,"c":5,"v":141700},{"d":"2011-03-08","o":5,"h":5.05,"l":4.88,"c":5.03,"v":79900},{"d":"2011-03-09","o":5.1,"h":5.2,"l":4.98,"c":5.1,"v":139200},{"d":"2011-03-10","o":5.1,"h":5.1,"l":4.75,"c":4.78,"v":56600},{"d":"2011-03-11","o":4.79,"h":4.92,"l":4.79,"c":4.87,"v":13500},{"d":"2011-03-14","o":4.99,"h":4.99,"l":3.56,"c":4.75,"v":61100},{"d":"2011-03-15","o":4.69,"h":4.8,"l":4.59,"c":4.69,"v":14400},{"d":"2011-03-16","o":4.75,"h":4.77,"l":4.73,"c":4.75,"v":7200},{"d":"2011-03-17","o":4.81,"h":4.88,"l":4.68,"c":4.73,"v":4000},{"d":"2011-03-18","o":4.91,"h":5.08,"l":4.68,"c":5,"v":42100},{"d":"2011-03-21","o":5.21,"h":5.23,"l":4.96,"c":5.23,"v":17100},{"d":"2011-03-22","o":5.2,"h":5.2,"l":4.88,"c":4.9,"v":19800},{"d":"2011-03-23","o":4.93,"h":4.95,"l":4.9,"c":4.94,"v":7200},{"d":"2011-03-24","o":5,"h":5.03,"l":4.89,"c":5.03,"v":21900},{"d":"2011-03-25","o":5.01,"h":5.05,"l":4.9,"c":4.96,"v":19000},{"d":"2011-03-28","o":4.96,"h":5.1,"l":4.92,"c":5.1,"v":6700},{"d":"2011-03-29","o":5.06,"h":5.06,"l":4.9,"c":4.97,"v":9200},{"d":"2011-03-30","o":4.98,"h":5.04,"l":4.96,"c":5,"v":9500},{"d":"2011-03-31","o":5,"h":5.1,"l":4.99,"c":5.01,"v":9200},{"d":"2011-04-01","o":5.05,"h":5.06,"l":4.99,"c":5,"v":11200},{"d":"2011-04-04","o":5,"h":5.25,"l":4.99,"c":5.17,"v":58600},{"d":"2011-04-05","o":5.17,"h":5.2,"l":5.12,"c":5.14,"v":16000},{"d":"2011-04-06","o":5.18,"h":5.25,"l":5.14,"c":5.18,"v":33000},{"d":"2011-04-07","o":5.23,"h":5.27,"l":5.15,"c":5.2,"v":23800},{"d":"2011-04-08","o":5.16,"h":5.21,"l":4.97,"c":4.98,"v":25400},{"d":"2011-04-11","o":5.02,"h":5.12,"l":4.99,"c":5.1,"v":88200},{"d":"2011-04-12","o":5.09,"h":5.35,"l":5.05,"c":5.33,"v":33800},{"d":"2011-04-13","o":5.34,"h":5.68,"l":5.23,"c":5.64,"v":81100},{"d":"2011-04-14","o":5.7,"h":5.73,"l":5.45,"c":5.51,"v":48700},{"d":"2011-04-15","o":5.56,"h":5.6,"l":5.29,"c":5.5,"v":15800},{"d":"2011-04-18","o":5.5,"h":5.5,"l":5.27,"c":5.43,"v":50400},{"d":"2011-04-19","o":5.45,"h":5.65,"l":5.35,"c":5.46,"v":34600},{"d":"2011-04-20","o":5.6,"h":5.95,"l":5.46,"c":5.95,"v":64900},{"d":"2011-04-21","o":6.01,"h":6.21,"l":5.75,"c":5.93,"v":49800},{"d":"2011-04-25","o":6.11,"h":6.11,"l":5.68,"c":5.9,"v":35300},{"d":"2011-04-26","o":6.02,"h":6.05,"l":5.84,"c":5.94,"v":45100},{"d":"2011-04-27","o":5.61,"h":6.03,"l":5.5,"c":5.88,"v":58100},{"d":"2011-04-28","o":5.92,"h":6.13,"l":5.88,"c":5.96,"v":33900},{"d":"2011-04-29","o":6.02,"h":6.02,"l":5.9,"c":5.99,"v":24000},{"d":"2011-05-02","o":6.12,"h":6.16,"l":5.83,"c":5.97,"v":41900},{"d":"2011-05-03","o":5.87,"h":6.05,"l":5.77,"c":5.86,"v":20600},{"d":"2011-05-04","o":5.86,"h":5.89,"l":5.8,"c":5.84,"v":2700},{"d":"2011-05-05","o":5.88,"h":5.88,"l":5.52,"c":5.73,"v":32500},{"d":"2011-05-06","o":5.5,"h":5.7,"l":5.5,"c":5.66,"v":42000},{"d":"2011-05-09","o":5.66,"h":5.96,"l":5.47,"c":5.93,"v":38900},{"d":"2011-05-10","o":5.9,"h":6.02,"l":5.85,"c":6.01,"v":23700},{"d":"2011-05-11","o":5.93,"h":6.03,"l":5.88,"c":6.01,"v":85800},{"d":"2011-05-12","o":5.94,"h":6,"l":5.9,"c":6,"v":42100},{"d":"2011-05-13","o":5.9,"h":5.99,"l":5.9,"c":5.95,"v":61300},{"d":"2011-05-16","o":5.95,"h":5.95,"l":5.84,"c":5.86,"v":7500},{"d":"2011-05-17","o":5.82,"h":5.9,"l":5.82,"c":5.88,"v":19000},{"d":"2011-05-18","o":5.87,"h":6,"l":5.82,"c":6,"v":16500},{"d":"2011-05-19","o":5.99,"h":6.09,"l":5.96,"c":6.09,"v":69400},{"d":"2011-05-20","o":6.1,"h":6.1,"l":5.93,"c":5.94,"v":10300},{"d":"2011-05-23","o":5.85,"h":5.91,"l":5.61,"c":5.78,"v":45900},{"d":"2011-05-24","o":5.66,"h":5.85,"l":5.56,"c":5.58,"v":26000},{"d":"2011-05-25","o":5.64,"h":5.7,"l":5.42,"c":5.51,"v":25900},{"d":"2011-05-26","o":5.34,"h":5.61,"l":5.34,"c":5.51,"v":13900},{"d":"2011-05-27","o":5.48,"h":5.5,"l":5.39,"c":5.47,"v":6400},{"d":"2011-05-31","o":5.59,"h":5.77,"l":5.4,"c":5.66,"v":27500},{"d":"2011-06-01","o":5.53,"h":5.66,"l":5.53,"c":5.63,"v":4300},{"d":"2011-06-02","o":5.72,"h":5.88,"l":5.58,"c":5.84,"v":15400},{"d":"2011-06-03","o":5.63,"h":6,"l":5.55,"c":5.9,"v":35100},{"d":"2011-06-06","o":5.76,"h":5.76,"l":5.61,"c":5.69,"v":9900},{"d":"2011-06-07","o":5.67,"h":5.91,"l":5.51,"c":5.79,"v":27300},{"d":"2011-06-08","o":5.53,"h":5.6,"l":5.53,"c":5.6,"v":1300},{"d":"2011-06-09","o":5.52,"h":5.79,"l":5.52,"c":5.65,"v":7000},{"d":"2011-06-10","o":5.62,"h":5.69,"l":5.5,"c":5.61,"v":12600},{"d":"2011-06-13","o":5.6,"h":5.73,"l":5.5,"c":5.66,"v":22500},{"d":"2011-06-14","o":5.7,"h":5.9,"l":5.55,"c":5.65,"v":25200},{"d":"2011-06-15","o":5.6,"h":5.7,"l":5.4,"c":5.5,"v":34500},{"d":"2011-06-16","o":5.58,"h":5.78,"l":5.3,"c":5.43,"v":56800},{"d":"2011-06-17","o":5.54,"h":5.64,"l":4.98,"c":5.05,"v":48100},{"d":"2011-06-20","o":5.12,"h":5.6,"l":4.86,"c":5,"v":47900},{"d":"2011-06-21","o":5.11,"h":5.41,"l":4.99,"c":5.25,"v":54000},{"d":"2011-06-22","o":5.41,"h":5.53,"l":5.3,"c":5.38,"v":46000},{"d":"2011-06-23","o":5.38,"h":5.39,"l":4.95,"c":5.06,"v":55500},{"d":"2011-06-24","o":5.2,"h":5.26,"l":5.09,"c":5.2,"v":18800},{"d":"2011-06-27","o":5.22,"h":5.32,"l":5.09,"c":5.22,"v":18700},{"d":"2011-06-28","o":5.25,"h":5.44,"l":5.25,"c":5.29,"v":27500},{"d":"2011-06-29","o":5.4,"h":5.4,"l":5.3,"c":5.33,"v":9200},{"d":"2011-06-30","o":5.39,"h":5.56,"l":5.39,"c":5.43,"v":14000},{"d":"2011-07-01","o":5.45,"h":5.68,"l":5.45,"c":5.6,"v":13800},{"d":"2011-07-05","o":5.89,"h":5.89,"l":5.56,"c":5.64,"v":27800},{"d":"2011-07-06","o":5.63,"h":5.99,"l":5.63,"c":5.91,"v":18500},{"d":"2011-07-07","o":6,"h":6.12,"l":5.91,"c":5.92,"v":77200},{"d":"2011-07-08","o":6,"h":6.05,"l":5.91,"c":6.04,"v":28700},{"d":"2011-07-11","o":6.15,"h":6.19,"l":5.92,"c":5.99,"v":67400},{"d":"2011-07-12","o":6.04,"h":6.1,"l":5.95,"c":5.95,"v":45400},{"d":"2011-07-13","o":6.1,"h":6.17,"l":6.01,"c":6.07,"v":80500},{"d":"2011-07-14","o":6.05,"h":6.19,"l":6,"c":6.03,"v":44200},{"d":"2011-07-15","o":6.19,"h":6.19,"l":5.89,"c":5.95,"v":35300},{"d":"2011-07-18","o":6.1,"h":6.13,"l":5.92,"c":5.98,"v":28900},{"d":"2011-07-19","o":6,"h":6.17,"l":5.99,"c":6.1,"v":27700},{"d":"2011-07-20","o":6.18,"h":6.2,"l":6.07,"c":6.1,"v":15800},{"d":"2011-07-21","o":6.15,"h":6.15,"l":6.01,"c":6.08,"v":23100},{"d":"2011-07-22","o":6.1,"h":6.1,"l":6.03,"c":6.05,"v":6800},{"d":"2011-07-25","o":6.09,"h":6.16,"l":6.01,"c":6.08,"v":27300},{"d":"2011-07-26","o":6.13,"h":6.2,"l":5.9,"c":5.92,"v":53600},{"d":"2011-07-27","o":5.9,"h":6.07,"l":5.69,"c":5.8,"v":56700},{"d":"2011-07-28","o":5.87,"h":5.99,"l":5.62,"c":5.79,"v":36900},{"d":"2011-07-29","o":5.79,"h":5.93,"l":5.67,"c":5.83,"v":23800},{"d":"2011-08-01","o":6.13,"h":6.38,"l":5.55,"c":5.56,"v":72500},{"d":"2011-08-02","o":5.57,"h":5.78,"l":5.52,"c":5.52,"v":15200},{"d":"2011-08-03","o":5.55,"h":5.58,"l":5.31,"c":5.44,"v":26000},{"d":"2011-08-04","o":5.44,"h":5.73,"l":4.94,"c":5,"v":47300},{"d":"2011-08-05","o":5,"h":5,"l":4.46,"c":4.5,"v":103900},{"d":"2011-08-08","o":4.04,"h":4.3,"l":3.76,"c":4.1,"v":61400},{"d":"2011-08-09","o":4.1,"h":4.59,"l":4.1,"c":4.2,"v":37300},{"d":"2011-08-10","o":4.19,"h":4.77,"l":4.14,"c":4.4,"v":20800},{"d":"2011-08-11","o":4.32,"h":4.63,"l":4.31,"c":4.55,"v":12100},{"d":"2011-08-12","o":4.66,"h":4.92,"l":4.65,"c":4.7,"v":11200},{"d":"2011-08-15","o":4.64,"h":4.92,"l":4.55,"c":4.75,"v":45000},{"d":"2011-08-16","o":4.83,"h":4.83,"l":4.71,"c":4.75,"v":12300},{"d":"2011-08-17","o":4.85,"h":4.85,"l":4.7,"c":4.71,"v":10100},{"d":"2011-08-18","o":4.65,"h":4.73,"l":4.55,"c":4.63,"v":22600},{"d":"2011-08-19","o":4.63,"h":4.84,"l":4.5,"c":4.5,"v":18300},{"d":"2011-08-22","o":4.67,"h":4.75,"l":4.55,"c":4.75,"v":21200},{"d":"2011-08-23","o":4.75,"h":4.75,"l":4.65,"c":4.73,"v":3100},{"d":"2011-08-24","o":4.68,"h":4.82,"l":4.68,"c":4.75,"v":2100},{"d":"2011-08-25","o":4.71,"h":4.77,"l":4.55,"c":4.74,"v":6700},{"d":"2011-08-26","o":4.7,"h":4.82,"l":4.7,"c":4.75,"v":5900},{"d":"2011-08-29","o":4.84,"h":4.84,"l":4.57,"c":4.66,"v":14900},{"d":"2011-08-30","o":4.74,"h":4.82,"l":4.62,"c":4.82,"v":24000},{"d":"2011-08-31","o":4.85,"h":5.01,"l":4.6,"c":5.01,"v":65700},{"d":"2011-09-01","o":5,"h":5.19,"l":4.87,"c":4.99,"v":25700},{"d":"2011-09-02","o":4.95,"h":5,"l":4.94,"c":4.95,"v":13400},{"d":"2011-09-06","o":5,"h":5.04,"l":4.92,"c":5,"v":6800},{"d":"2011-09-07","o":5,"h":5.08,"l":4.79,"c":4.79,"v":16200},{"d":"2011-09-08","o":4.79,"h":4.86,"l":4.5,"c":4.86,"v":19800},{"d":"2011-09-09","o":4.75,"h":4.9,"l":4.61,"c":4.9,"v":4500},{"d":"2011-09-12","o":4.95,"h":5,"l":4.7,"c":4.95,"v":6200},{"d":"2011-09-13","o":4.91,"h":5,"l":4.7,"c":5,"v":8700},{"d":"2011-09-14","o":5,"h":5,"l":4.7,"c":4.76,"v":4500},{"d":"2011-09-15","o":4.86,"h":4.99,"l":4.75,"c":4.76,"v":8000},{"d":"2011-09-16","o":4.76,"h":4.77,"l":4.61,"c":4.65,"v":14200},{"d":"2011-09-19","o":4.6,"h":4.69,"l":4.51,"c":4.52,"v":19000},{"d":"2011-09-20","o":4.55,"h":4.63,"l":4.17,"c":4.29,"v":34000},{"d":"2011-09-21","o":4.3,"h":4.3,"l":4.16,"c":4.16,"v":14700},{"d":"2011-09-22","o":4.01,"h":4.08,"l":3.96,"c":4.05,"v":26000},{"d":"2011-09-23","o":3.99,"h":4.1,"l":3.96,"c":4.1,"v":6000},{"d":"2011-09-26","o":4.02,"h":4.1,"l":4.02,"c":4.07,"v":6800},{"d":"2011-09-27","o":4.06,"h":4.24,"l":4.05,"c":4.08,"v":5400},{"d":"2011-09-28","o":4.1,"h":4.1,"l":4.01,"c":4.02,"v":4600},{"d":"2011-09-29","o":4.02,"h":4.1,"l":3.96,"c":4.1,"v":31900},{"d":"2011-09-30","o":4.09,"h":4.09,"l":3.97,"c":4.05,"v":1300},{"d":"2011-10-03","o":4.11,"h":4.15,"l":3.69,"c":3.8,"v":16300},{"d":"2011-10-04","o":3.69,"h":3.74,"l":3.34,"c":3.34,"v":16800},{"d":"2011-10-05","o":3.25,"h":4.08,"l":3.25,"c":4.08,"v":20100},{"d":"2011-10-06","o":4.12,"h":4.12,"l":3.8,"c":3.87,"v":8800},{"d":"2011-10-07","o":3.99,"h":4,"l":3.95,"c":3.98,"v":13400},{"d":"2011-10-10","o":3.99,"h":4,"l":3.77,"c":3.84,"v":12200},{"d":"2011-10-11","o":3.8,"h":3.96,"l":3.76,"c":3.86,"v":5100},{"d":"2011-10-12","o":3.95,"h":4.04,"l":3.85,"c":3.95,"v":25000},{"d":"2011-10-13","o":4.04,"h":4.04,"l":3.89,"c":4.01,"v":10300},{"d":"2011-10-14","o":4.03,"h":4.06,"l":3.87,"c":3.94,"v":12300},{"d":"2011-10-17","o":3.98,"h":4,"l":3.87,"c":3.87,"v":27000},{"d":"2011-10-18","o":3.9,"h":3.9,"l":3.76,"c":3.78,"v":13000},{"d":"2011-10-19","o":3.87,"h":3.98,"l":3.85,"c":3.93,"v":35600},{"d":"2011-10-20","o":3.9,"h":3.93,"l":3.86,"c":3.86,"v":4600},{"d":"2011-10-21","o":3.87,"h":3.99,"l":3.75,"c":3.85,"v":16100},{"d":"2011-10-24","o":3.94,"h":3.94,"l":3.63,"c":3.75,"v":31900},{"d":"2011-10-25","o":3.75,"h":3.75,"l":3.7,"c":3.74,"v":6100},{"d":"2011-10-26","o":3.85,"h":3.85,"l":3.73,"c":3.84,"v":5200},{"d":"2011-10-27","o":3.9,"h":4,"l":3.86,"c":3.86,"v":30100},{"d":"2011-10-28","o":3.85,"h":3.9,"l":3.85,"c":3.9,"v":9400},{"d":"2011-10-31","o":3.87,"h":3.9,"l":3.84,"c":3.85,"v":6800},{"d":"2011-11-01","o":3.84,"h":3.9,"l":3.81,"c":3.88,"v":5100},{"d":"2011-11-02","o":3.88,"h":3.91,"l":3.88,"c":3.9,"v":1400},{"d":"2011-11-03","o":3.93,"h":3.93,"l":3.86,"c":3.88,"v":18300},{"d":"2011-11-04","o":3.89,"h":4,"l":3.75,"c":4,"v":21500},{"d":"2011-11-07","o":4.05,"h":4.06,"l":3.83,"c":3.83,"v":9700},{"d":"2011-11-08","o":3.81,"h":4,"l":3.81,"c":3.91,"v":6100},{"d":"2011-11-09","o":3.85,"h":3.97,"l":3.85,"c":3.86,"v":12400},{"d":"2011-11-10","o":3.92,"h":3.99,"l":3.8,"c":3.97,"v":37500},{"d":"2011-11-11","o":3.98,"h":4,"l":3.9,"c":3.97,"v":10800},{"d":"2011-11-14","o":3.99,"h":4,"l":3.98,"c":3.98,"v":11900},{"d":"2011-11-15","o":3.99,"h":4,"l":3.94,"c":3.98,"v":4300},{"d":"2011-11-16","o":4,"h":4,"l":3.93,"c":4,"v":4800},{"d":"2011-11-17","o":4,"h":4,"l":3.91,"c":3.91,"v":3000},{"d":"2011-11-18","o":3.95,"h":4,"l":3.83,"c":3.9,"v":10500},{"d":"2011-11-21","o":3.9,"h":3.99,"l":3.82,"c":3.86,"v":3400},{"d":"2011-11-22","o":3.85,"h":3.99,"l":3.82,"c":3.85,"v":7100},{"d":"2011-11-23","o":3.83,"h":3.99,"l":3.57,"c":3.99,"v":16800},{"d":"2011-11-25","o":3.96,"h":3.96,"l":3.57,"c":3.79,"v":4100},{"d":"2011-11-28","o":3.78,"h":3.81,"l":3.6,"c":3.61,"v":9700},{"d":"2011-11-29","o":3.61,"h":3.83,"l":3.57,"c":3.69,"v":14700},{"d":"2011-11-30","o":3.76,"h":3.8,"l":3.58,"c":3.8,"v":11500},{"d":"2011-12-01","o":3.78,"h":3.79,"l":3.56,"c":3.75,"v":7200},{"d":"2011-12-02","o":3.76,"h":3.76,"l":3.68,"c":3.69,"v":20500},{"d":"2011-12-05","o":3.77,"h":3.77,"l":3.51,"c":3.7,"v":14000},{"d":"2011-12-06","o":3.63,"h":3.75,"l":3.54,"c":3.54,"v":12500},{"d":"2011-12-07","o":3.56,"h":3.65,"l":3.56,"c":3.65,"v":2900},{"d":"2011-12-08","o":3.67,"h":3.86,"l":3.5,"c":3.51,"v":8600},{"d":"2011-12-09","o":3.51,"h":3.69,"l":3.5,"c":3.6,"v":26900},{"d":"2011-12-12","o":3.59,"h":3.59,"l":3.46,"c":3.5,"v":3400},{"d":"2011-12-13","o":3.63,"h":3.64,"l":3.5,"c":3.61,"v":13200},{"d":"2011-12-14","o":3.73,"h":3.73,"l":3.55,"c":3.59,"v":1900},{"d":"2011-12-15","o":3.7,"h":3.7,"l":3.55,"c":3.55,"v":5500},{"d":"2011-12-16","o":3.58,"h":3.6,"l":3.5,"c":3.52,"v":19500},{"d":"2011-12-19","o":3.46,"h":3.59,"l":3.46,"c":3.59,"v":29100},{"d":"2011-12-20","o":3.6,"h":3.6,"l":3.4,"c":3.41,"v":26400},{"d":"2011-12-21","o":3.4,"h":3.6,"l":3.23,"c":3.41,"v":19000},{"d":"2011-12-22","o":3.42,"h":3.5,"l":3,"c":3.25,"v":63800},{"d":"2011-12-23","o":3.26,"h":3.42,"l":3.26,"c":3.41,"v":2800},{"d":"2011-12-27","o":3.41,"h":3.5,"l":3.19,"c":3.5,"v":24200},{"d":"2011-12-28","o":3.5,"h":3.51,"l":3.33,"c":3.41,"v":4900},{"d":"2011-12-29","o":3.5,"h":3.6,"l":3.45,"c":3.59,"v":10700},{"d":"2011-12-30","o":3.54,"h":3.65,"l":3.28,"c":3.57,"v":30800},{"d":"2012-01-03","o":3.58,"h":3.89,"l":3.52,"c":3.72,"v":5500},{"d":"2012-01-04","o":3.73,"h":3.73,"l":3.57,"c":3.72,"v":1600},{"d":"2012-01-05","o":3.66,"h":3.71,"l":3.56,"c":3.57,"v":1500},{"d":"2012-01-06","o":3.57,"h":3.73,"l":3.35,"c":3.4,"v":29600},{"d":"2012-01-09","o":3.41,"h":3.5,"l":3.38,"c":3.39,"v":17400},{"d":"2012-01-10","o":3.41,"h":3.49,"l":3.31,"c":3.32,"v":24100},{"d":"2012-01-11","o":3.25,"h":3.4,"l":3.25,"c":3.28,"v":12100},{"d":"2012-01-12","o":3.26,"h":3.3,"l":3.25,"c":3.25,"v":15200},{"d":"2012-01-13","o":3.27,"h":3.27,"l":3.18,"c":3.21,"v":24000},{"d":"2012-01-17","o":3.27,"h":3.34,"l":3.27,"c":3.32,"v":18600},{"d":"2012-01-18","o":3.32,"h":3.89,"l":3.32,"c":3.7,"v":12600},{"d":"2012-01-19","o":3.71,"h":3.75,"l":3.42,"c":3.55,"v":6800},{"d":"2012-01-20","o":3.53,"h":3.63,"l":3.37,"c":3.63,"v":5700},{"d":"2012-01-23","o":3.65,"h":3.65,"l":3.4,"c":3.6,"v":11200},{"d":"2012-01-24","o":3.51,"h":3.65,"l":3.42,"c":3.65,"v":17100},{"d":"2012-01-25","o":3.65,"h":3.87,"l":3.59,"c":3.68,"v":8400},{"d":"2012-01-26","o":3.77,"h":3.83,"l":3.68,"c":3.82,"v":5000},{"d":"2012-01-27","o":3.82,"h":3.82,"l":3.61,"c":3.75,"v":3000},{"d":"2012-01-30","o":3.67,"h":3.81,"l":3.62,"c":3.65,"v":12300},{"d":"2012-01-31","o":3.65,"h":3.65,"l":3.65,"c":3.65,"v":0},{"d":"2012-02-01","o":3.69,"h":3.7,"l":3.53,"c":3.58,"v":6400},{"d":"2012-02-02","o":3.58,"h":3.65,"l":3.58,"c":3.65,"v":600},{"d":"2012-02-03","o":3.73,"h":3.82,"l":3.5,"c":3.52,"v":13700},{"d":"2012-02-06","o":3.51,"h":3.73,"l":3.51,"c":3.58,"v":5700},{"d":"2012-02-07","o":3.59,"h":3.66,"l":3.58,"c":3.66,"v":4200},{"d":"2012-02-08","o":3.69,"h":3.75,"l":3.54,"c":3.64,"v":17000},{"d":"2012-02-09","o":3.64,"h":3.71,"l":3.64,"c":3.64,"v":6300},{"d":"2012-02-10","o":3.7,"h":3.75,"l":3.66,"c":3.75,"v":4100},{"d":"2012-02-13","o":3.7,"h":3.75,"l":3.55,"c":3.61,"v":7800},{"d":"2012-02-14","o":3.54,"h":3.65,"l":3.52,"c":3.55,"v":17800},{"d":"2012-02-15","o":3.56,"h":3.6,"l":3.56,"c":3.56,"v":12100},{"d":"2012-02-16","o":3.6,"h":3.6,"l":3.47,"c":3.52,"v":11400},{"d":"2012-02-17","o":3.47,"h":3.6,"l":3.38,"c":3.55,"v":6500},{"d":"2012-02-21","o":3.49,"h":3.64,"l":3.41,"c":3.45,"v":14800},{"d":"2012-02-22","o":3.45,"h":3.52,"l":3.42,"c":3.52,"v":7600},{"d":"2012-02-23","o":3.52,"h":3.69,"l":3.5,"c":3.66,"v":11100},{"d":"2012-02-24","o":3.63,"h":3.68,"l":3.55,"c":3.68,"v":2700},{"d":"2012-02-27","o":3.66,"h":3.71,"l":3.61,"c":3.71,"v":6400},{"d":"2012-02-28","o":3.73,"h":3.74,"l":3.61,"c":3.62,"v":165900},{"d":"2012-02-29","o":3.7,"h":3.73,"l":3.58,"c":3.6,"v":22900},{"d":"2012-03-01","o":3.71,"h":3.72,"l":3.65,"c":3.66,"v":42100},{"d":"2012-03-02","o":3.7,"h":3.89,"l":3.5,"c":3.89,"v":119900},{"d":"2012-03-05","o":3.9,"h":4.29,"l":3.7,"c":4.24,"v":37000},{"d":"2012-03-06","o":4.19,"h":4.24,"l":4.02,"c":4.13,"v":20000},{"d":"2012-03-07","o":4.19,"h":4.25,"l":4.02,"c":4.25,"v":4100},{"d":"2012-03-08","o":4.15,"h":4.15,"l":4.04,"c":4.11,"v":108500},{"d":"2012-03-09","o":4.13,"h":4.37,"l":4.13,"c":4.25,"v":12400},{"d":"2012-03-12","o":4.24,"h":4.26,"l":4.2,"c":4.25,"v":14300},{"d":"2012-03-13","o":4.26,"h":4.6,"l":4.26,"c":4.49,"v":17700},{"d":"2012-03-14","o":4.41,"h":4.56,"l":4.41,"c":4.45,"v":10100},{"d":"2012-03-15","o":4.45,"h":4.47,"l":4.41,"c":4.41,"v":2900},{"d":"2012-03-16","o":4.47,"h":4.62,"l":4.47,"c":4.49,"v":23700},{"d":"2012-03-19","o":4.53,"h":4.74,"l":4.5,"c":4.7,"v":19200},{"d":"2012-03-20","o":4.75,"h":4.75,"l":4.62,"c":4.62,"v":14700},{"d":"2012-03-21","o":4.66,"h":4.98,"l":4.62,"c":4.79,"v":27900},{"d":"2012-03-22","o":4.9,"h":5.05,"l":4.83,"c":5.05,"v":17000},{"d":"2012-03-23","o":5.01,"h":5.06,"l":4.8,"c":4.8,"v":10300},{"d":"2012-03-26","o":4.73,"h":4.8,"l":4.72,"c":4.79,"v":38500},{"d":"2012-03-27","o":4.8,"h":4.85,"l":4.75,"c":4.79,"v":11900},{"d":"2012-03-28","o":4.82,"h":4.91,"l":4.62,"c":4.79,"v":12800},{"d":"2012-03-29","o":4.71,"h":4.76,"l":4.71,"c":4.75,"v":3100},{"d":"2012-03-30","o":4.75,"h":5,"l":4.75,"c":4.95,"v":16600},{"d":"2012-04-02","o":5,"h":5.12,"l":4.99,"c":5.12,"v":43600},{"d":"2012-04-03","o":5.19,"h":5.3,"l":5.18,"c":5.25,"v":40800},{"d":"2012-04-04","o":5.32,"h":5.34,"l":5.26,"c":5.3,"v":27300},{"d":"2012-04-05","o":5.31,"h":5.35,"l":5.1,"c":5.2,"v":11000},{"d":"2012-04-09","o":5.23,"h":5.23,"l":4.85,"c":4.89,"v":16200},{"d":"2012-04-10","o":4.82,"h":4.94,"l":4.71,"c":4.9,"v":25000},{"d":"2012-04-11","o":4.84,"h":4.96,"l":4.83,"c":4.96,"v":11500},{"d":"2012-04-12","o":4.98,"h":5.05,"l":4.96,"c":5,"v":29000},{"d":"2012-04-13","o":5.03,"h":5.13,"l":5.02,"c":5.07,"v":5400},{"d":"2012-04-16","o":5.11,"h":5.12,"l":5.07,"c":5.1,"v":13000},{"d":"2012-04-17","o":5.17,"h":5.17,"l":5,"c":5.08,"v":15000},{"d":"2012-04-18","o":5.03,"h":5.07,"l":4.98,"c":5,"v":12800},{"d":"2012-04-19","o":4.84,"h":5.07,"l":4.72,"c":4.99,"v":17100},{"d":"2012-04-20","o":4.99,"h":4.99,"l":4.71,"c":4.95,"v":18300},{"d":"2012-04-23","o":4.95,"h":5.05,"l":4.87,"c":4.95,"v":5600},{"d":"2012-04-24","o":5,"h":5,"l":4.85,"c":4.95,"v":11300},{"d":"2012-04-25","o":4.98,"h":5,"l":4.9,"c":4.99,"v":19400},{"d":"2012-04-26","o":4.95,"h":4.95,"l":4.85,"c":4.91,"v":10100},{"d":"2012-04-27","o":4.82,"h":4.89,"l":4.62,"c":4.63,"v":28000},{"d":"2012-04-30","o":4.67,"h":4.84,"l":4.62,"c":4.62,"v":10200},{"d":"2012-05-01","o":4.62,"h":4.88,"l":4.62,"c":4.65,"v":31000},{"d":"2012-05-02","o":4.63,"h":4.83,"l":4.61,"c":4.77,"v":168000},{"d":"2012-05-03","o":4.84,"h":4.97,"l":4.73,"c":4.74,"v":15400},{"d":"2012-05-04","o":4.42,"h":4.56,"l":4.11,"c":4.4,"v":76600},{"d":"2012-05-07","o":4.49,"h":4.57,"l":4.4,"c":4.45,"v":20100},{"d":"2012-05-08","o":4.49,"h":4.49,"l":4.14,"c":4.14,"v":12500},{"d":"2012-05-09","o":4.22,"h":4.5,"l":4.01,"c":4.41,"v":35800},{"d":"2012-05-10","o":4.5,"h":4.5,"l":4.31,"c":4.31,"v":8400},{"d":"2012-05-11","o":4.31,"h":4.49,"l":4.3,"c":4.41,"v":1400},{"d":"2012-05-14","o":4.34,"h":4.35,"l":4.13,"c":4.13,"v":7700},{"d":"2012-05-15","o":4.01,"h":4.23,"l":4.01,"c":4.19,"v":12200},{"d":"2012-05-16","o":4.16,"h":4.16,"l":3.99,"c":4,"v":11000},{"d":"2012-05-17","o":3.98,"h":4.11,"l":3.98,"c":4.02,"v":9800},{"d":"2012-05-18","o":4.01,"h":4.08,"l":3.8,"c":3.87,"v":18000},{"d":"2012-05-21","o":3.92,"h":3.92,"l":3.87,"c":3.87,"v":3300},{"d":"2012-05-22","o":3.88,"h":4.01,"l":3.83,"c":3.99,"v":27400},{"d":"2012-05-23","o":3.91,"h":3.92,"l":3.57,"c":3.67,"v":31600},{"d":"2012-05-24","o":3.73,"h":3.73,"l":3.73,"c":3.73,"v":100},{"d":"2012-05-25","o":3.79,"h":3.8,"l":3.75,"c":3.75,"v":1400},{"d":"2012-05-29","o":3.84,"h":3.89,"l":3.76,"c":3.87,"v":13000},{"d":"2012-05-30","o":3.87,"h":3.92,"l":3.8,"c":3.8,"v":1100},{"d":"2012-05-31","o":3.85,"h":4.15,"l":3.64,"c":3.99,"v":20900},{"d":"2012-06-01","o":3.9,"h":3.93,"l":3.76,"c":3.82,"v":1500},{"d":"2012-06-04","o":3.86,"h":3.93,"l":3.57,"c":3.9,"v":15600},{"d":"2012-06-05","o":3.81,"h":3.83,"l":3.75,"c":3.8,"v":5100},{"d":"2012-06-06","o":3.92,"h":3.92,"l":3.75,"c":3.84,"v":4000},{"d":"2012-06-07","o":3.78,"h":3.84,"l":3.77,"c":3.84,"v":9400},{"d":"2012-06-08","o":3.84,"h":3.85,"l":3.84,"c":3.85,"v":3100},{"d":"2012-06-11","o":3.86,"h":4.16,"l":3.86,"c":3.95,"v":13400},{"d":"2012-06-12","o":3.97,"h":4.3,"l":3.97,"c":4.29,"v":5500},{"d":"2012-06-13","o":4.28,"h":4.48,"l":4.26,"c":4.32,"v":9400},{"d":"2012-06-14","o":4.3,"h":4.3,"l":4.08,"c":4.08,"v":7700},{"d":"2012-06-15","o":4.18,"h":4.38,"l":4.1,"c":4.38,"v":4400},{"d":"2012-06-18","o":4.36,"h":4.56,"l":4.36,"c":4.46,"v":44800},{"d":"2012-06-19","o":4.46,"h":4.46,"l":4.15,"c":4.45,"v":9700},{"d":"2012-06-20","o":4.46,"h":4.46,"l":4.41,"c":4.45,"v":4000},{"d":"2012-06-21","o":4.43,"h":4.58,"l":4.43,"c":4.58,"v":15200},{"d":"2012-06-22","o":4.67,"h":4.7,"l":4.54,"c":4.68,"v":3500},{"d":"2012-06-25","o":4.72,"h":4.93,"l":4.58,"c":4.8,"v":20400},{"d":"2012-06-26","o":4.79,"h":4.8,"l":4.25,"c":4.44,"v":18900},{"d":"2012-06-27","o":4.48,"h":4.49,"l":4.48,"c":4.48,"v":2900},{"d":"2012-06-28","o":4.47,"h":4.73,"l":4.25,"c":4.51,"v":11100},{"d":"2012-06-29","o":4.51,"h":4.91,"l":4.47,"c":4.91,"v":6000},{"d":"2012-07-02","o":4.91,"h":5.07,"l":4.85,"c":5.02,"v":31200},{"d":"2012-07-03","o":5.12,"h":5.12,"l":4.97,"c":5.03,"v":9900},{"d":"2012-07-05","o":5,"h":5,"l":4.68,"c":4.68,"v":12700},{"d":"2012-07-06","o":4.73,"h":4.8,"l":4.55,"c":4.67,"v":3200},{"d":"2012-07-09","o":4.71,"h":4.71,"l":4.62,"c":4.7,"v":7400},{"d":"2012-07-10","o":4.67,"h":4.75,"l":4.62,"c":4.75,"v":4400},{"d":"2012-07-11","o":4.6,"h":4.62,"l":4.42,"c":4.42,"v":9200},{"d":"2012-07-12","o":4.36,"h":4.49,"l":4.36,"c":4.4,"v":1600},{"d":"2012-07-13","o":4.4,"h":4.65,"l":4.4,"c":4.51,"v":3300},{"d":"2012-07-16","o":4.5,"h":4.5,"l":4.4,"c":4.4,"v":10400},{"d":"2012-07-17","o":4.46,"h":4.5,"l":4.44,"c":4.44,"v":8200},{"d":"2012-07-18","o":4.39,"h":4.65,"l":4.39,"c":4.39,"v":3900},{"d":"2012-07-19","o":4.41,"h":4.5,"l":4.36,"c":4.45,"v":3200},{"d":"2012-07-20","o":4.47,"h":4.47,"l":4.4,"c":4.4,"v":2800},{"d":"2012-07-23","o":4.38,"h":4.47,"l":4.38,"c":4.44,"v":1700},{"d":"2012-07-24","o":4.47,"h":4.5,"l":4.44,"c":4.5,"v":5900},{"d":"2012-07-25","o":4.53,"h":4.93,"l":4.53,"c":4.59,"v":2700},{"d":"2012-07-26","o":4.69,"h":4.72,"l":4.27,"c":4.47,"v":37900},{"d":"2012-07-27","o":4.51,"h":4.73,"l":4.35,"c":4.55,"v":4600},{"d":"2012-07-30","o":4.52,"h":4.93,"l":4.42,"c":4.6,"v":9700},{"d":"2012-07-31","o":4.48,"h":4.79,"l":4.4,"c":4.43,"v":6300},{"d":"2012-08-01","o":4.38,"h":4.38,"l":4.12,"c":4.37,"v":11500},{"d":"2012-08-02","o":4.27,"h":4.29,"l":4.06,"c":4.29,"v":10800},{"d":"2012-08-03","o":4.65,"h":4.75,"l":4.41,"c":4.42,"v":46900},{"d":"2012-08-06","o":4.52,"h":4.63,"l":4.35,"c":4.47,"v":18800},{"d":"2012-08-07","o":4.41,"h":4.65,"l":4.26,"c":4.5,"v":9000},{"d":"2012-08-08","o":4.56,"h":4.57,"l":4.41,"c":4.41,"v":11100},{"d":"2012-08-09","o":4.47,"h":4.5,"l":4.46,"c":4.5,"v":6600},{"d":"2012-08-10","o":4.42,"h":4.57,"l":4.2,"c":4.53,"v":2400},{"d":"2012-08-13","o":4.66,"h":4.86,"l":4.46,"c":4.75,"v":22300},{"d":"2012-08-14","o":4.8,"h":4.89,"l":4.66,"c":4.67,"v":7200},{"d":"2012-08-15","o":4.72,"h":4.72,"l":4.38,"c":4.59,"v":46200},{"d":"2012-08-16","o":4.52,"h":4.85,"l":4.5,"c":4.52,"v":69000},{"d":"2012-08-17","o":4.51,"h":4.57,"l":4.51,"c":4.57,"v":600},{"d":"2012-08-20","o":4.61,"h":4.81,"l":4.61,"c":4.75,"v":1400},{"d":"2012-08-21","o":4.8,"h":4.8,"l":4.6,"c":4.73,"v":9300},{"d":"2012-08-22","o":4.65,"h":4.85,"l":4.6,"c":4.72,"v":16500},{"d":"2012-08-23","o":4.72,"h":4.72,"l":4.66,"c":4.7,"v":60900},{"d":"2012-08-24","o":4.75,"h":4.75,"l":4.65,"c":4.73,"v":26300},{"d":"2012-08-27","o":4.7,"h":4.89,"l":4.7,"c":4.88,"v":12300},{"d":"2012-08-28","o":4.77,"h":4.86,"l":4.75,"c":4.86,"v":1000},{"d":"2012-08-29","o":4.85,"h":4.86,"l":4.75,"c":4.75,"v":6900},{"d":"2012-08-30","o":4.8,"h":4.86,"l":4.8,"c":4.82,"v":51800},{"d":"2012-08-31","o":4.88,"h":4.89,"l":4.85,"c":4.87,"v":56000},{"d":"2012-09-04","o":4.8,"h":4.88,"l":4.7,"c":4.8,"v":28000},{"d":"2012-09-05","o":4.76,"h":5.24,"l":4.76,"c":4.95,"v":43000},{"d":"2012-09-06","o":4.76,"h":5,"l":4.76,"c":5,"v":11700},{"d":"2012-09-07","o":4.95,"h":5.13,"l":4.95,"c":5.13,"v":39900},{"d":"2012-09-10","o":5.17,"h":5.25,"l":5.1,"c":5.25,"v":33800},{"d":"2012-09-11","o":5.28,"h":5.28,"l":5.1,"c":5.17,"v":6400},{"d":"2012-09-12","o":5.11,"h":5.39,"l":5.11,"c":5.25,"v":31400},{"d":"2012-09-13","o":5.29,"h":5.38,"l":5.29,"c":5.38,"v":7700},{"d":"2012-09-14","o":5.37,"h":5.5,"l":5.3,"c":5.38,"v":31300},{"d":"2012-09-17","o":5.38,"h":5.38,"l":5.35,"c":5.35,"v":5800},{"d":"2012-09-18","o":5.31,"h":5.35,"l":5.12,"c":5.25,"v":26500},{"d":"2012-09-19","o":5.2,"h":5.25,"l":5.2,"c":5.25,"v":7100},{"d":"2012-09-20","o":5.22,"h":5.38,"l":5.16,"c":5.3,"v":80500},{"d":"2012-09-21","o":5.35,"h":5.42,"l":5.16,"c":5.31,"v":122200},{"d":"2012-09-24","o":5.39,"h":5.45,"l":5.26,"c":5.37,"v":10200},{"d":"2012-09-25","o":5.34,"h":5.37,"l":5.26,"c":5.26,"v":1900},{"d":"2012-09-26","o":5.27,"h":5.36,"l":5.27,"c":5.28,"v":2400},{"d":"2012-09-27","o":5.34,"h":5.42,"l":5.27,"c":5.34,"v":60200},{"d":"2012-09-28","o":5.44,"h":5.44,"l":5.31,"c":5.35,"v":10700},{"d":"2012-10-01","o":5.45,"h":5.45,"l":5.3,"c":5.35,"v":45900},{"d":"2012-10-02","o":5.35,"h":5.4,"l":5.19,"c":5.4,"v":16700},{"d":"2012-10-03","o":5.3,"h":5.4,"l":5.19,"c":5.38,"v":12700},{"d":"2012-10-04","o":5.4,"h":5.4,"l":5,"c":5.3,"v":24800},{"d":"2012-10-05","o":5.3,"h":5.43,"l":5.3,"c":5.43,"v":10700},{"d":"2012-10-08","o":5.45,"h":5.45,"l":5.29,"c":5.3,"v":20300},{"d":"2012-10-09","o":5.34,"h":5.4,"l":5.19,"c":5.25,"v":14200},{"d":"2012-10-10","o":5.24,"h":5.34,"l":5.07,"c":5.34,"v":1800},{"d":"2012-10-11","o":5.34,"h":5.43,"l":5.29,"c":5.35,"v":15200},{"d":"2012-10-12","o":5.44,"h":5.6,"l":5.36,"c":5.59,"v":82200},{"d":"2012-10-15","o":5.59,"h":5.79,"l":5.59,"c":5.75,"v":54000},{"d":"2012-10-16","o":5.84,"h":5.91,"l":5.7,"c":5.89,"v":19700},{"d":"2012-10-17","o":5.78,"h":5.92,"l":5.72,"c":5.74,"v":11500},{"d":"2012-10-18","o":5.79,"h":5.96,"l":5.73,"c":5.91,"v":19500},{"d":"2012-10-19","o":5.85,"h":5.95,"l":5.85,"c":5.85,"v":12400},{"d":"2012-10-22","o":5.86,"h":5.94,"l":5.85,"c":5.86,"v":18500},{"d":"2012-10-23","o":5.93,"h":5.93,"l":5.4,"c":5.53,"v":38800},{"d":"2012-10-24","o":5.5,"h":5.59,"l":5.48,"c":5.59,"v":19400},{"d":"2012-10-25","o":5.59,"h":5.59,"l":5.5,"c":5.53,"v":11300},{"d":"2012-10-26","o":5.5,"h":5.52,"l":5.5,"c":5.51,"v":18200},{"d":"2012-10-31","o":5.59,"h":5.59,"l":5.22,"c":5.43,"v":21700},{"d":"2012-11-01","o":5.5,"h":5.82,"l":5.5,"c":5.81,"v":21000},{"d":"2012-11-02","o":5.9,"h":6.22,"l":5.85,"c":6,"v":68500},{"d":"2012-11-05","o":6,"h":6.2,"l":6,"c":6,"v":42800},{"d":"2012-11-06","o":6.05,"h":6.2,"l":6.04,"c":6.19,"v":68900},{"d":"2012-11-07","o":6.14,"h":6.22,"l":6.05,"c":6.22,"v":33600},{"d":"2012-11-08","o":6.29,"h":6.35,"l":6.25,"c":6.3,"v":27600},{"d":"2012-11-09","o":6.3,"h":6.39,"l":6.22,"c":6.22,"v":16200},{"d":"2012-11-12","o":6.3,"h":6.3,"l":6.2,"c":6.3,"v":23200},{"d":"2012-11-13","o":6.2,"h":6.29,"l":6.2,"c":6.29,"v":31500},{"d":"2012-11-14","o":6.29,"h":6.29,"l":6,"c":6.01,"v":16000},{"d":"2012-11-15","o":6.11,"h":6.2,"l":5.12,"c":6.06,"v":48500},{"d":"2012-11-16","o":5.76,"h":6.09,"l":5.76,"c":6.06,"v":16500},{"d":"2012-11-19","o":6.19,"h":6.29,"l":6.05,"c":6.11,"v":19300},{"d":"2012-11-20","o":6.07,"h":6.23,"l":6.04,"c":6.13,"v":5900},{"d":"2012-11-21","o":6.18,"h":6.23,"l":6.12,"c":6.15,"v":12900},{"d":"2012-11-23","o":6.22,"h":6.24,"l":6,"c":6.1,"v":18900},{"d":"2012-11-26","o":6.1,"h":6.35,"l":6.1,"c":6.35,"v":56000},{"d":"2012-11-27","o":6.3,"h":6.62,"l":6.25,"c":6.5,"v":71200},{"d":"2012-11-28","o":6.5,"h":6.67,"l":6.49,"c":6.66,"v":28300},{"d":"2012-11-29","o":6.76,"h":6.82,"l":6.57,"c":6.63,"v":33500},{"d":"2012-11-30","o":6.74,"h":6.9,"l":6.68,"c":6.78,"v":29700},{"d":"2012-12-03","o":6.87,"h":7.2,"l":6.87,"c":7.16,"v":64000},{"d":"2012-12-04","o":7.2,"h":7.5,"l":7.18,"c":7.49,"v":105300},{"d":"2012-12-05","o":7.37,"h":7.64,"l":6.72,"c":6.77,"v":94500},{"d":"2012-12-06","o":6.85,"h":6.96,"l":6.7,"c":6.78,"v":19000},{"d":"2012-12-07","o":6.73,"h":6.78,"l":6.34,"c":6.76,"v":54800},{"d":"2012-12-10","o":6.76,"h":7.26,"l":6.76,"c":7.19,"v":40300},{"d":"2012-12-11","o":7.4,"h":7.49,"l":7,"c":7.06,"v":23900},{"d":"2012-12-12","o":7.06,"h":7.29,"l":7.06,"c":7.06,"v":5800},{"d":"2012-12-13","o":7.14,"h":7.25,"l":6.84,"c":7.15,"v":5500},{"d":"2012-12-14","o":7.1,"h":7.14,"l":6.45,"c":6.66,"v":62900},{"d":"2012-12-17","o":6.9,"h":7.22,"l":6.66,"c":6.73,"v":51300},{"d":"2012-12-18","o":6.81,"h":6.94,"l":6.51,"c":6.73,"v":36900},{"d":"2012-12-19","o":6.84,"h":7.07,"l":6.81,"c":6.96,"v":31200},{"d":"2012-12-20","o":7.06,"h":7.18,"l":6.77,"c":7.14,"v":31400},{"d":"2012-12-21","o":6.89,"h":7.07,"l":6.74,"c":6.99,"v":31200},{"d":"2012-12-24","o":6.99,"h":6.99,"l":6.76,"c":6.83,"v":13500},{"d":"2012-12-26","o":6.85,"h":6.98,"l":6.8,"c":6.98,"v":9600},{"d":"2012-12-27","o":6.9,"h":7.3,"l":6.9,"c":7.17,"v":20900},{"d":"2012-12-28","o":7.24,"h":7.3,"l":7.17,"c":7.17,"v":53800},{"d":"2012-12-31","o":7.17,"h":7.27,"l":6.97,"c":7.15,"v":27500},{"d":"2013-01-02","o":7.44,"h":7.44,"l":7.2,"c":7.33,"v":65800},{"d":"2013-01-03","o":7.42,"h":7.42,"l":7.25,"c":7.31,"v":32500},{"d":"2013-01-04","o":7.55,"h":7.55,"l":7.35,"c":7.47,"v":92300},{"d":"2013-01-07","o":7.8,"h":8.02,"l":7.64,"c":7.85,"v":138400},{"d":"2013-01-08","o":7.96,"h":8.15,"l":7.78,"c":8.05,"v":121700},{"d":"2013-01-09","o":8.23,"h":8.49,"l":8.1,"c":8.36,"v":74200},{"d":"2013-01-10","o":8.4,"h":9.05,"l":8.2,"c":8.44,"v":100600},{"d":"2013-01-11","o":8.55,"h":8.8,"l":8.27,"c":8.42,"v":82900},{"d":"2013-01-14","o":8.6,"h":8.6,"l":8.29,"c":8.42,"v":134400},{"d":"2013-01-15","o":8.4,"h":8.49,"l":8.25,"c":8.38,"v":65000},{"d":"2013-01-16","o":8.44,"h":8.5,"l":8,"c":8.31,"v":87200},{"d":"2013-01-17","o":8.53,"h":8.75,"l":8.41,"c":8.61,"v":85300},{"d":"2013-01-18","o":8.6,"h":8.7,"l":8.53,"c":8.6,"v":58500},{"d":"2013-01-22","o":8.8,"h":8.9,"l":8.64,"c":8.71,"v":125400},{"d":"2013-01-23","o":8.85,"h":8.85,"l":8.5,"c":8.62,"v":73900},{"d":"2013-01-24","o":8.66,"h":8.75,"l":8.31,"c":8.41,"v":74100},{"d":"2013-01-25","o":8.25,"h":8.4,"l":8.13,"c":8.3,"v":57200},{"d":"2013-01-28","o":7.68,"h":8.06,"l":7.61,"c":8,"v":179900},{"d":"2013-01-29","o":7.92,"h":8.14,"l":7.79,"c":8.13,"v":65000},{"d":"2013-01-30","o":8.14,"h":8.35,"l":8.02,"c":8.31,"v":51300},{"d":"2013-01-31","o":8.31,"h":8.35,"l":8.01,"c":8.28,"v":78400},{"d":"2013-02-01","o":8.15,"h":8.34,"l":8.04,"c":8.06,"v":73400},{"d":"2013-02-04","o":8.06,"h":8.23,"l":7.79,"c":7.99,"v":107500},{"d":"2013-02-05","o":8,"h":8.02,"l":7.83,"c":7.99,"v":81800},{"d":"2013-02-06","o":7.97,"h":7.97,"l":7.7,"c":7.93,"v":80500},{"d":"2013-02-07","o":7.75,"h":8.05,"l":7.12,"c":7.96,"v":299500},{"d":"2013-02-08","o":7.8,"h":8.45,"l":7.79,"c":8.36,"v":96600},{"d":"2013-02-11","o":8.51,"h":8.76,"l":8.11,"c":8.56,"v":99900},{"d":"2013-02-12","o":8.59,"h":8.6,"l":8.5,"c":8.58,"v":37600},{"d":"2013-02-13","o":8.58,"h":9.31,"l":8.58,"c":9.23,"v":71600},{"d":"2013-02-14","o":9.19,"h":9.61,"l":8.95,"c":9.4,"v":171000},{"d":"2013-02-15","o":9.52,"h":9.9,"l":9.52,"c":9.64,"v":142300},{"d":"2013-02-19","o":9.75,"h":10,"l":9.64,"c":9.88,"v":219500},{"d":"2013-02-20","o":9.9,"h":9.99,"l":9.25,"c":9.29,"v":118800},{"d":"2013-02-21","o":9.15,"h":9.43,"l":8.81,"c":9.3,"v":94900},{"d":"2013-02-22","o":8.72,"h":9.5,"l":8.72,"c":9.37,"v":50500},{"d":"2013-02-25","o":9.42,"h":9.48,"l":8.23,"c":8.26,"v":91800},{"d":"2013-02-26","o":8.35,"h":8.92,"l":8.08,"c":8.71,"v":49600},{"d":"2013-02-27","o":8.71,"h":8.92,"l":8.51,"c":8.67,"v":33500},{"d":"2013-02-28","o":8.69,"h":9.25,"l":8.69,"c":8.81,"v":33600},{"d":"2013-03-01","o":8.7,"h":8.77,"l":8.5,"c":8.56,"v":26700},{"d":"2013-03-04","o":8.5,"h":8.55,"l":8.24,"c":8.39,"v":65500},{"d":"2013-03-05","o":8.36,"h":8.48,"l":8.11,"c":8.48,"v":87700},{"d":"2013-03-06","o":8.5,"h":8.87,"l":8.5,"c":8.83,"v":23900},{"d":"2013-03-07","o":8.82,"h":9.03,"l":8.68,"c":8.76,"v":24000},{"d":"2013-03-08","o":8.87,"h":9.06,"l":8.82,"c":8.99,"v":32800},{"d":"2013-03-11","o":8.98,"h":9.11,"l":8.86,"c":8.91,"v":42000},{"d":"2013-03-12","o":8.86,"h":9.05,"l":8.8,"c":9.03,"v":58400},{"d":"2013-03-13","o":9.13,"h":9.75,"l":9.06,"c":9.49,"v":128800},{"d":"2013-03-14","o":9.75,"h":10.46,"l":9.63,"c":10.22,"v":150300},{"d":"2013-03-15","o":10.47,"h":10.78,"l":10.29,"c":10.63,"v":74900},{"d":"2013-03-18","o":10.55,"h":11.85,"l":10.55,"c":11.58,"v":215100},{"d":"2013-03-19","o":11.58,"h":11.99,"l":11.25,"c":11.53,"v":115700},{"d":"2013-03-20","o":11.57,"h":11.76,"l":10.87,"c":11.47,"v":150400},{"d":"2013-03-21","o":11.36,"h":11.75,"l":11.29,"c":11.51,"v":86500},{"d":"2013-03-22","o":11.61,"h":11.7,"l":11.2,"c":11.56,"v":46700},{"d":"2013-03-25","o":11.56,"h":11.71,"l":11.49,"c":11.66,"v":78500},{"d":"2013-03-26","o":11.66,"h":12.11,"l":11.4,"c":11.99,"v":202500},{"d":"2013-03-27","o":12.09,"h":12.93,"l":11.9,"c":12.69,"v":116200},{"d":"2013-03-28","o":12.94,"h":14.07,"l":12.75,"c":13.19,"v":266200},{"d":"2013-04-01","o":13.26,"h":14.24,"l":13.2,"c":13.49,"v":319100},{"d":"2013-04-02","o":13.82,"h":14.41,"l":13.64,"c":14.38,"v":610300},{"d":"2013-04-03","o":14.5,"h":14.6,"l":12.49,"c":13.16,"v":347500},{"d":"2013-04-04","o":12.26,"h":13.14,"l":11.31,"c":12.97,"v":393300},{"d":"2013-04-05","o":12.82,"h":13.92,"l":12.28,"c":13.09,"v":228500},{"d":"2013-04-08","o":13.3,"h":13.71,"l":11.96,"c":12.79,"v":211200},{"d":"2013-04-09","o":12.79,"h":12.99,"l":12.1,"c":12.7,"v":111100},{"d":"2013-04-10","o":12.7,"h":12.76,"l":12.27,"c":12.69,"v":168700},{"d":"2013-04-11","o":12.58,"h":12.8,"l":12.56,"c":12.75,"v":176700},{"d":"2013-04-12","o":12.67,"h":12.83,"l":12.57,"c":12.75,"v":56900},{"d":"2013-04-15","o":12.7,"h":12.7,"l":11.35,"c":12.04,"v":256400},{"d":"2013-04-16","o":12.07,"h":12.72,"l":12.06,"c":12.64,"v":90700},{"d":"2013-04-17","o":12.61,"h":12.61,"l":11.75,"c":12.25,"v":74100},{"d":"2013-04-18","o":12.3,"h":12.34,"l":11.71,"c":12.24,"v":61700},{"d":"2013-04-19","o":12.29,"h":12.29,"l":11.76,"c":11.88,"v":61200},{"d":"2013-04-22","o":11.84,"h":12.47,"l":11.17,"c":12.33,"v":189700},{"d":"2013-04-23","o":12.38,"h":12.79,"l":12.2,"c":12.62,"v":71300},{"d":"2013-04-24","o":12.65,"h":12.8,"l":12.45,"c":12.66,"v":65100},{"d":"2013-04-25","o":12.75,"h":12.76,"l":12.39,"c":12.41,"v":70100},{"d":"2013-04-26","o":12.43,"h":12.57,"l":12.09,"c":12.33,"v":61700},{"d":"2013-04-29","o":12.31,"h":12.44,"l":11.82,"c":11.92,"v":78200},{"d":"2013-04-30","o":11.94,"h":12.02,"l":11.57,"c":11.84,"v":62800},{"d":"2013-05-01","o":11.82,"h":12.54,"l":11.74,"c":12.42,"v":73300},{"d":"2013-05-02","o":12.6,"h":12.77,"l":12.48,"c":12.59,"v":77700},{"d":"2013-05-03","o":12.71,"h":12.75,"l":12.17,"c":12.53,"v":110700},{"d":"2013-05-06","o":12.62,"h":13.96,"l":12.62,"c":13.76,"v":257000},{"d":"2013-05-07","o":13.94,"h":14.2,"l":13.8,"c":13.92,"v":124200},{"d":"2013-05-08","o":13.99,"h":13.99,"l":13.8,"c":13.89,"v":105600},{"d":"2013-05-09","o":13.9,"h":13.96,"l":13.7,"c":13.9,"v":68700},{"d":"2013-05-10","o":13.88,"h":13.99,"l":13.75,"c":13.89,"v":41800},{"d":"2013-05-13","o":13.86,"h":13.96,"l":13.5,"c":13.78,"v":78200},{"d":"2013-05-14","o":13.81,"h":13.93,"l":13.74,"c":13.85,"v":61400},{"d":"2013-05-15","o":13.83,"h":14.38,"l":13.8,"c":14.08,"v":167300},{"d":"2013-05-16","o":14.11,"h":15.51,"l":14.11,"c":14.93,"v":164700},{"d":"2013-05-17","o":15.23,"h":15.81,"l":15.11,"c":15.37,"v":106600},{"d":"2013-05-20","o":15.5,"h":15.79,"l":15.37,"c":15.51,"v":120100},{"d":"2013-05-21","o":15.65,"h":15.91,"l":15.65,"c":15.66,"v":98700},{"d":"2013-05-22","o":15.79,"h":17.49,"l":15.79,"c":15.91,"v":286200},{"d":"2013-05-23","o":15.89,"h":15.89,"l":14.52,"c":15.79,"v":203900},{"d":"2013-05-24","o":15.83,"h":16.58,"l":15.58,"c":16.26,"v":93600},{"d":"2013-05-28","o":16.59,"h":17.99,"l":16.55,"c":17.09,"v":200800},{"d":"2013-05-29","o":17.08,"h":17.19,"l":16.51,"c":16.99,"v":174700},{"d":"2013-05-30","o":17.1,"h":18.48,"l":16.85,"c":18.1,"v":288000},{"d":"2013-05-31","o":18.07,"h":18.9,"l":17.75,"c":17.99,"v":220900},{"d":"2013-06-03","o":18,"h":18,"l":17.5,"c":17.91,"v":171600},{"d":"2013-06-04","o":18,"h":18.41,"l":17.83,"c":18.01,"v":200900},{"d":"2013-06-05","o":18.05,"h":18.27,"l":17.12,"c":17.56,"v":154600},{"d":"2013-06-06","o":17.5,"h":18,"l":17.44,"c":17.67,"v":89800},{"d":"2013-06-07","o":17.85,"h":17.85,"l":17.37,"c":17.5,"v":102700},{"d":"2013-06-10","o":17.61,"h":18.25,"l":17.52,"c":18.12,"v":249600},{"d":"2013-06-11","o":18.12,"h":19.35,"l":18.12,"c":19.04,"v":229000},{"d":"2013-06-12","o":19.48,"h":19.9,"l":18.6,"c":19.16,"v":223400},{"d":"2013-06-13","o":19.13,"h":19.41,"l":18.24,"c":19.33,"v":160400},{"d":"2013-06-14","o":19.41,"h":19.8,"l":19.35,"c":19.67,"v":101100},{"d":"2013-06-17","o":20,"h":20.69,"l":19.1,"c":19.63,"v":219500},{"d":"2013-06-18","o":19.74,"h":20.4,"l":19.45,"c":20.35,"v":148700},{"d":"2013-06-19","o":20.32,"h":20.35,"l":19.11,"c":19.85,"v":177500},{"d":"2013-06-20","o":19.53,"h":20.28,"l":19.1,"c":19.97,"v":154700},{"d":"2013-06-21","o":20.07,"h":20.72,"l":19.4,"c":19.54,"v":195800},{"d":"2013-06-24","o":19.32,"h":19.4,"l":16.62,"c":18.23,"v":347000},{"d":"2013-06-25","o":18.28,"h":19.54,"l":18.28,"c":18.99,"v":195900},{"d":"2013-06-26","o":19.05,"h":19.55,"l":18.85,"c":19.36,"v":131000},{"d":"2013-06-27","o":19.51,"h":19.72,"l":19.06,"c":19.46,"v":169300},{"d":"2013-06-28","o":19.17,"h":20.02,"l":19.09,"c":19.74,"v":899500},{"d":"2013-07-01","o":19.82,"h":20.17,"l":19.15,"c":19.61,"v":204300},{"d":"2013-07-02","o":19.63,"h":19.8,"l":18.59,"c":19.12,"v":155000},{"d":"2013-07-03","o":18.9,"h":18.9,"l":17.78,"c":18.1,"v":165300},{"d":"2013-07-05","o":18.24,"h":18.9,"l":17.62,"c":18.86,"v":175800},{"d":"2013-07-08","o":18.98,"h":19.97,"l":18.9,"c":19.89,"v":182800},{"d":"2013-07-09","o":20.31,"h":21.87,"l":20.13,"c":21.52,"v":277600},{"d":"2013-07-10","o":21.68,"h":22.75,"l":21.36,"c":22.35,"v":201800},{"d":"2013-07-11","o":22.68,"h":23.17,"l":22.19,"c":23.06,"v":297600},{"d":"2013-07-12","o":23,"h":23.71,"l":23,"c":23.03,"v":149100},{"d":"2013-07-15","o":23,"h":23.49,"l":22.78,"c":23.06,"v":181500},{"d":"2013-07-16","o":22.16,"h":22.16,"l":19.28,"c":19.53,"v":546200},{"d":"2013-07-17","o":19.23,"h":20.19,"l":19.19,"c":19.99,"v":199900},{"d":"2013-07-18","o":19.96,"h":20.65,"l":19.96,"c":20.6,"v":154700},{"d":"2013-07-19","o":20.61,"h":20.9,"l":20.38,"c":20.58,"v":117700},{"d":"2013-07-22","o":20.58,"h":20.72,"l":19.35,"c":19.99,"v":204300},{"d":"2013-07-23","o":19.9,"h":20.53,"l":19.35,"c":20.23,"v":154900},{"d":"2013-07-24","o":20.26,"h":20.94,"l":20.22,"c":20.73,"v":126700},{"d":"2013-07-25","o":20.75,"h":20.75,"l":19.96,"c":20.25,"v":75300},{"d":"2013-07-26","o":20.13,"h":20.63,"l":19.93,"c":20.32,"v":51800},{"d":"2013-07-29","o":20.23,"h":20.23,"l":19.56,"c":19.98,"v":123200},{"d":"2013-07-30","o":20.1,"h":20.24,"l":19.05,"c":19.45,"v":166200},{"d":"2013-07-31","o":19.36,"h":19.68,"l":18.58,"c":19.64,"v":191800},{"d":"2013-08-01","o":19.91,"h":19.92,"l":19.13,"c":19.48,"v":108100},{"d":"2013-08-02","o":19,"h":21.55,"l":19,"c":21.46,"v":272300},{"d":"2013-08-05","o":21.46,"h":23.08,"l":21.4,"c":22.51,"v":275300},{"d":"2013-08-06","o":22.36,"h":22.98,"l":22.12,"c":22.28,"v":173500},{"d":"2013-08-07","o":22.14,"h":22.74,"l":21.68,"c":21.93,"v":102400},{"d":"2013-08-08","o":21.99,"h":22.42,"l":21.61,"c":22.1,"v":107700},{"d":"2013-08-09","o":22.06,"h":23.07,"l":21.94,"c":22.22,"v":135800},{"d":"2013-08-12","o":22.09,"h":22.72,"l":21.98,"c":22.34,"v":116200},{"d":"2013-08-13","o":22.45,"h":22.87,"l":22.16,"c":22.43,"v":105900},{"d":"2013-08-14","o":22.38,"h":22.7,"l":21.94,"c":22,"v":92200},{"d":"2013-08-15","o":21.8,"h":22.02,"l":20.24,"c":20.68,"v":175600},{"d":"2013-08-16","o":20.56,"h":21.72,"l":20.26,"c":21.36,"v":121100},{"d":"2013-08-19","o":21.37,"h":21.75,"l":21,"c":21.07,"v":95300},{"d":"2013-08-20","o":21.08,"h":21.52,"l":20.67,"c":21.46,"v":97800},{"d":"2013-08-21","o":21.45,"h":21.82,"l":20.24,"c":20.28,"v":111200},{"d":"2013-08-22","o":20.29,"h":21.45,"l":20.29,"c":21.18,"v":97400},{"d":"2013-08-23","o":21.32,"h":21.47,"l":20.9,"c":20.97,"v":75400},{"d":"2013-08-26","o":20.97,"h":21.41,"l":20.77,"c":21.03,"v":99400},{"d":"2013-08-27","o":20.76,"h":21.39,"l":20.32,"c":20.44,"v":76100},{"d":"2013-08-28","o":20.33,"h":21.04,"l":19.71,"c":20.93,"v":106000},{"d":"2013-08-29","o":20.98,"h":22.49,"l":20.98,"c":22.29,"v":130900},{"d":"2013-08-30","o":22.37,"h":22.94,"l":21.09,"c":21.18,"v":138500},{"d":"2013-09-03","o":21.5,"h":21.76,"l":20.55,"c":21.33,"v":98600},{"d":"2013-09-04","o":21.3,"h":22,"l":20.8,"c":21.37,"v":82300},{"d":"2013-09-05","o":21.44,"h":22.31,"l":21.44,"c":22.17,"v":62600},{"d":"2013-09-06","o":22.3,"h":22.85,"l":21.51,"c":22.36,"v":86600},{"d":"2013-09-09","o":22.51,"h":22.79,"l":21.28,"c":21.46,"v":145500},{"d":"2013-09-10","o":21.67,"h":23.3,"l":21.47,"c":23.22,"v":143000},{"d":"2013-09-11","o":23.25,"h":24.16,"l":22.58,"c":22.81,"v":143200},{"d":"2013-09-12","o":22.87,"h":23.74,"l":22.62,"c":23.6,"v":109500},{"d":"2013-09-13","o":23.71,"h":24.99,"l":23.38,"c":24.96,"v":101100},{"d":"2013-09-16","o":25.74,"h":27.25,"l":25.15,"c":25.86,"v":232300},{"d":"2013-09-17","o":26.12,"h":28.43,"l":26.08,"c":28.19,"v":195800},{"d":"2013-09-18","o":28.25,"h":28.54,"l":27.61,"c":27.93,"v":123600},{"d":"2013-09-19","o":28.19,"h":28.61,"l":28.02,"c":28.21,"v":120800},{"d":"2013-09-20","o":28.25,"h":28.44,"l":27.86,"c":28,"v":110700},{"d":"2013-09-23","o":27.91,"h":27.91,"l":26.36,"c":27.67,"v":101100},{"d":"2013-09-24","o":27.67,"h":29.49,"l":27.5,"c":28.78,"v":113400},{"d":"2013-09-25","o":28.97,"h":29.94,"l":28.47,"c":29.43,"v":103200},{"d":"2013-09-26","o":29.4,"h":29.53,"l":29.01,"c":29.25,"v":74700},{"d":"2013-09-27","o":29.07,"h":29.45,"l":28.5,"c":28.66,"v":71100},{"d":"2013-09-30","o":28.57,"h":29.15,"l":27.81,"c":28.97,"v":299600},{"d":"2013-10-01","o":28.9,"h":29.38,"l":28.78,"c":29.22,"v":114900},{"d":"2013-10-02","o":28.96,"h":29.69,"l":28.61,"c":29.45,"v":75100},{"d":"2013-10-03","o":29.48,"h":29.87,"l":28.55,"c":29.03,"v":47400},{"d":"2013-10-04","o":28.91,"h":29.7,"l":28.84,"c":29.36,"v":99000},{"d":"2013-10-07","o":29,"h":29.33,"l":28.09,"c":28.25,"v":77000},{"d":"2013-10-08","o":28.16,"h":28.84,"l":26.67,"c":26.95,"v":156500},{"d":"2013-10-09","o":26.79,"h":26.93,"l":25,"c":26.19,"v":185700},{"d":"2013-10-10","o":26.66,"h":29.25,"l":26.3,"c":28.94,"v":140500},{"d":"2013-10-11","o":28.94,"h":29.8,"l":28.94,"c":29.31,"v":108700},{"d":"2013-10-14","o":29.02,"h":29.74,"l":28,"c":29.29,"v":97400},{"d":"2013-10-15","o":29.33,"h":29.74,"l":29.05,"c":29.35,"v":58100},{"d":"2013-10-16","o":29.59,"h":29.98,"l":29.37,"c":29.72,"v":108400},{"d":"2013-10-17","o":29.81,"h":30.98,"l":29.7,"c":30.4,"v":157300},{"d":"2013-10-18","o":30.59,"h":31.34,"l":30.49,"c":31.28,"v":98000},{"d":"2013-10-21","o":31.33,"h":32.4,"l":31.21,"c":31.78,"v":171400},{"d":"2013-10-22","o":32.24,"h":32.37,"l":31.9,"c":32.17,"v":91300},{"d":"2013-10-23","o":31.97,"h":32.02,"l":30.22,"c":30.37,"v":107100},{"d":"2013-10-24","o":30.53,"h":30.53,"l":28.17,"c":28.84,"v":180700},{"d":"2013-10-25","o":28.79,"h":29.5,"l":27.56,"c":28.05,"v":106200},{"d":"2013-10-28","o":27.9,"h":27.9,"l":23.81,"c":25.52,"v":295900},{"d":"2013-10-29","o":25.42,"h":26.15,"l":25.01,"c":26.05,"v":127100},{"d":"2013-10-30","o":25.98,"h":26.14,"l":24.23,"c":24.97,"v":150900},{"d":"2013-10-31","o":24.83,"h":26.37,"l":24.54,"c":25.85,"v":148700},{"d":"2013-11-01","o":25.97,"h":25.97,"l":24.72,"c":25.5,"v":106500},{"d":"2013-11-04","o":25.14,"h":25.4,"l":23.27,"c":23.91,"v":178200},{"d":"2013-11-05","o":23.83,"h":24.63,"l":23.33,"c":24.45,"v":108900},{"d":"2013-11-06","o":24.54,"h":24.93,"l":24.05,"c":24.58,"v":122900},{"d":"2013-11-07","o":24.77,"h":24.85,"l":23.05,"c":23.59,"v":104400},{"d":"2013-11-08","o":23.72,"h":26.04,"l":21.5,"c":25.63,"v":195100},{"d":"2013-11-11","o":25.45,"h":25.9,"l":24.43,"c":24.86,"v":106300},{"d":"2013-11-12","o":24.69,"h":25.26,"l":24.25,"c":25.03,"v":72100},{"d":"2013-11-13","o":24.89,"h":25.57,"l":24.6,"c":25.19,"v":87300},{"d":"2013-11-14","o":25.16,"h":26.05,"l":25.15,"c":25.97,"v":77000},{"d":"2013-11-15","o":25.97,"h":26.56,"l":25.38,"c":25.67,"v":81400},{"d":"2013-11-18","o":25.65,"h":25.89,"l":24.75,"c":24.79,"v":117700},{"d":"2013-11-19","o":24.72,"h":25.37,"l":24.54,"c":25.13,"v":57100},{"d":"2013-11-20","o":25.21,"h":26.9,"l":24.64,"c":25.94,"v":109300},{"d":"2013-11-21","o":26.19,"h":26.73,"l":25.67,"c":26.46,"v":70500},{"d":"2013-11-22","o":26.39,"h":26.88,"l":26.08,"c":26.57,"v":90600},{"d":"2013-11-25","o":26.8,"h":27.58,"l":26.59,"c":27.14,"v":98500},{"d":"2013-11-26","o":27.11,"h":28.65,"l":26.6,"c":28.2,"v":131200},{"d":"2013-11-27","o":28.35,"h":29.67,"l":28.35,"c":29.37,"v":138400},{"d":"2013-11-29","o":29.56,"h":29.8,"l":28.95,"c":29,"v":49500},{"d":"2013-12-02","o":29,"h":29.35,"l":27.8,"c":28.15,"v":95900},{"d":"2013-12-03","o":27.93,"h":28.6,"l":27.52,"c":28.45,"v":97700},{"d":"2013-12-04","o":28.22,"h":28.45,"l":26.05,"c":27.31,"v":107200},{"d":"2013-12-05","o":27.4,"h":27.4,"l":26.33,"c":26.66,"v":82500},{"d":"2013-12-06","o":25.7,"h":27.49,"l":25.57,"c":27.38,"v":157800},{"d":"2013-12-09","o":27.5,"h":28.49,"l":27.29,"c":28.04,"v":119800},{"d":"2013-12-10","o":28.04,"h":28.68,"l":27.73,"c":28.51,"v":135400},{"d":"2013-12-11","o":28.63,"h":28.96,"l":26.91,"c":27.4,"v":108900},{"d":"2013-12-12","o":27.35,"h":28.31,"l":26.98,"c":27.39,"v":118100},{"d":"2013-12-13","o":27.44,"h":27.97,"l":27.37,"c":27.44,"v":97500},{"d":"2013-12-16","o":26.74,"h":26.74,"l":23.76,"c":24.1,"v":344700},{"d":"2013-12-17","o":23.95,"h":24.25,"l":22.9,"c":23.18,"v":201000},{"d":"2013-12-18","o":22.9,"h":23.96,"l":21.13,"c":23.58,"v":549200},{"d":"2013-12-19","o":23.58,"h":23.66,"l":22.62,"c":22.79,"v":113000},{"d":"2013-12-20","o":22.79,"h":23.86,"l":22.19,"c":23.65,"v":161400},{"d":"2013-12-23","o":23.74,"h":24.35,"l":23.47,"c":23.91,"v":127200},{"d":"2013-12-24","o":23.83,"h":24.59,"l":23.75,"c":24.53,"v":68400},{"d":"2013-12-26","o":24.66,"h":24.72,"l":23.95,"c":24.07,"v":95300},{"d":"2013-12-27","o":23.97,"h":24.46,"l":23.9,"c":24.15,"v":63900},{"d":"2013-12-30","o":23.93,"h":24.41,"l":23.61,"c":23.85,"v":95000},{"d":"2013-12-31","o":23.52,"h":23.53,"l":21.45,"c":22.45,"v":628000},{"d":"2014-01-02","o":21.89,"h":23.28,"l":21.89,"c":22.56,"v":117600},{"d":"2014-01-03","o":21.85,"h":23.2,"l":21.76,"c":23.06,"v":180900},{"d":"2014-01-06","o":23.3,"h":23.88,"l":22.9,"c":23.6,"v":212000},{"d":"2014-01-07","o":23.83,"h":24.42,"l":23.66,"c":23.89,"v":139600},{"d":"2014-01-08","o":23.8,"h":25.51,"l":23.71,"c":25.39,"v":220200},{"d":"2014-01-09","o":25.58,"h":25.71,"l":25.07,"c":25.42,"v":211500},{"d":"2014-01-10","o":25.42,"h":25.8,"l":24.53,"c":25.57,"v":252200},{"d":"2014-01-13","o":25.16,"h":25.6,"l":23.91,"c":24.36,"v":102400},{"d":"2014-01-14","o":24.22,"h":25.46,"l":23.77,"c":25.26,"v":141700},{"d":"2014-01-15","o":25.4,"h":25.98,"l":25.22,"c":25.89,"v":136000},{"d":"2014-01-16","o":25.95,"h":25.95,"l":24.88,"c":25.14,"v":122300},{"d":"2014-01-17","o":25,"h":25.12,"l":24,"c":24.76,"v":134400},{"d":"2014-01-21","o":24.82,"h":25.35,"l":24.12,"c":25.1,"v":174600},{"d":"2014-01-22","o":25.01,"h":25.48,"l":24.6,"c":25.19,"v":105300},{"d":"2014-01-23","o":25.05,"h":25.18,"l":24.39,"c":24.84,"v":136600},{"d":"2014-01-24","o":24.57,"h":25.49,"l":24.49,"c":24.8,"v":123200},{"d":"2014-01-27","o":24.9,"h":24.9,"l":23.29,"c":23.55,"v":170700},{"d":"2014-01-28","o":23.58,"h":24.46,"l":23.28,"c":23.87,"v":103300},{"d":"2014-01-29","o":23.62,"h":23.83,"l":23.11,"c":23.45,"v":69700},{"d":"2014-01-30","o":23.71,"h":24.21,"l":23.02,"c":23.37,"v":122700},{"d":"2014-01-31","o":22.84,"h":23.89,"l":22.21,"c":23.64,"v":128800},{"d":"2014-02-03","o":23.54,"h":23.61,"l":21.58,"c":21.8,"v":96700},{"d":"2014-02-04","o":21.82,"h":22.96,"l":21.5,"c":22.96,"v":142100},{"d":"2014-02-05","o":22.77,"h":23.2,"l":22.25,"c":22.86,"v":115200},{"d":"2014-02-06","o":23,"h":24.2,"l":22.63,"c":23.97,"v":165000},{"d":"2014-02-07","o":24.11,"h":24.45,"l":22.68,"c":22.91,"v":144100},{"d":"2014-02-10","o":22.84,"h":23.25,"l":21.75,"c":23.04,"v":137900},{"d":"2014-02-11","o":23.06,"h":23.59,"l":22.61,"c":23.39,"v":143800},{"d":"2014-02-12","o":23.74,"h":24.89,"l":23.68,"c":24.59,"v":160200},{"d":"2014-02-13","o":24.37,"h":25.49,"l":24.06,"c":25.32,"v":138800},{"d":"2014-02-14","o":25.36,"h":26,"l":25.01,"c":25.98,"v":129600},{"d":"2014-02-18","o":25.96,"h":26.94,"l":25.89,"c":26.15,"v":206300},{"d":"2014-02-19","o":26.05,"h":26.5,"l":25.89,"c":26.24,"v":101500},{"d":"2014-02-20","o":26.38,"h":27.47,"l":26.06,"c":27.26,"v":86600},{"d":"2014-02-21","o":27.46,"h":27.83,"l":26.8,"c":27.53,"v":124600},{"d":"2014-02-24","o":27.46,"h":28.28,"l":27.14,"c":27.72,"v":94900},{"d":"2014-02-25","o":26.7,"h":27.15,"l":26.05,"c":26.85,"v":199100},{"d":"2014-02-26","o":26.79,"h":28.1,"l":26.74,"c":27.79,"v":106800},{"d":"2014-02-27","o":27.72,"h":28.11,"l":26.77,"c":28.03,"v":123000},{"d":"2014-02-28","o":27.96,"h":28.97,"l":27.81,"c":28.76,"v":111100},{"d":"2014-03-03","o":28.3,"h":28.7,"l":27.52,"c":28.01,"v":80600},{"d":"2014-03-04","o":28.41,"h":29.33,"l":27.65,"c":29.06,"v":107100},{"d":"2014-03-05","o":29.03,"h":29.16,"l":28.55,"c":28.71,"v":49900},{"d":"2014-03-06","o":28.9,"h":29.4,"l":28.11,"c":28.49,"v":78400},{"d":"2014-03-07","o":28.61,"h":28.89,"l":28.1,"c":28.37,"v":106900},{"d":"2014-03-10","o":28.26,"h":28.53,"l":27.78,"c":28.46,"v":65200},{"d":"2014-03-11","o":28.59,"h":29.17,"l":28.36,"c":28.89,"v":113600},{"d":"2014-03-12","o":28.56,"h":29.45,"l":28.56,"c":29.16,"v":104500},{"d":"2014-03-13","o":28.64,"h":28.64,"l":23.2,"c":23.22,"v":476700},{"d":"2014-03-14","o":23.05,"h":23.05,"l":21.5,"c":21.68,"v":253300},{"d":"2014-03-17","o":21.78,"h":22.4,"l":21.72,"c":22.12,"v":126200},{"d":"2014-03-18","o":22.1,"h":23.29,"l":22.09,"c":22.92,"v":180300},{"d":"2014-03-19","o":23.4,"h":25.23,"l":22.99,"c":24.69,"v":234600},{"d":"2014-03-20","o":24.51,"h":24.7,"l":23.4,"c":23.53,"v":154600},{"d":"2014-03-21","o":23.73,"h":24.15,"l":22.75,"c":22.86,"v":198100},{"d":"2014-03-24","o":22.76,"h":23.09,"l":21.5,"c":22.1,"v":103300},{"d":"2014-03-25","o":22.15,"h":22.66,"l":21.61,"c":21.93,"v":70500},{"d":"2014-03-26","o":22.07,"h":23.26,"l":22.02,"c":22.71,"v":118400},{"d":"2014-03-27","o":22.61,"h":23.45,"l":21.92,"c":22.35,"v":80400},{"d":"2014-03-28","o":22.36,"h":22.9,"l":21.91,"c":22.34,"v":77600},{"d":"2014-03-31","o":22.5,"h":23.33,"l":22.19,"c":23.05,"v":86800},{"d":"2014-04-01","o":23.07,"h":24.13,"l":22.96,"c":23.9,"v":76600},{"d":"2014-04-02","o":23.91,"h":24.32,"l":23.51,"c":24.08,"v":73000},{"d":"2014-04-03","o":23.97,"h":23.97,"l":23.44,"c":23.68,"v":39700},{"d":"2014-04-04","o":23.82,"h":23.82,"l":22.74,"c":23.1,"v":58500},{"d":"2014-04-07","o":23.01,"h":23.01,"l":21.49,"c":21.63,"v":151700},{"d":"2014-04-08","o":21.51,"h":22.5,"l":21.51,"c":22.21,"v":117500},{"d":"2014-04-09","o":22.41,"h":22.65,"l":22.01,"c":22.45,"v":99500},{"d":"2014-04-10","o":22.49,"h":22.61,"l":21.34,"c":21.95,"v":137000},{"d":"2014-04-11","o":21.68,"h":22.01,"l":21.12,"c":21.39,"v":98100},{"d":"2014-04-14","o":21.56,"h":21.56,"l":18.91,"c":20.27,"v":328100},{"d":"2014-04-15","o":20.3,"h":21.42,"l":19.92,"c":20.94,"v":101600},{"d":"2014-04-16","o":21.27,"h":21.27,"l":20.72,"c":21,"v":45900},{"d":"2014-04-17","o":20.89,"h":21.98,"l":20.8,"c":21.92,"v":46500},{"d":"2014-04-21","o":21.78,"h":22.65,"l":21.29,"c":22.34,"v":90800},{"d":"2014-04-22","o":22.37,"h":22.94,"l":22.33,"c":22.6,"v":58100},{"d":"2014-04-23","o":22.52,"h":22.71,"l":22.13,"c":22.47,"v":75700},{"d":"2014-04-24","o":22.73,"h":22.73,"l":22.23,"c":22.39,"v":48700},{"d":"2014-04-25","o":22.35,"h":22.35,"l":21.68,"c":21.87,"v":60000},{"d":"2014-04-28","o":21.9,"h":22.6,"l":21.07,"c":21.89,"v":48600},{"d":"2014-04-29","o":21.95,"h":22.41,"l":21.18,"c":21.59,"v":48100},{"d":"2014-04-30","o":21.43,"h":21.71,"l":21,"c":21.62,"v":46300},{"d":"2014-05-01","o":21.44,"h":22.49,"l":21.29,"c":21.75,"v":65900},{"d":"2014-05-02","o":21.76,"h":22.27,"l":20.7,"c":22,"v":115700},{"d":"2014-05-05","o":21.71,"h":22.95,"l":21.39,"c":22.79,"v":112400},{"d":"2014-05-06","o":22.58,"h":22.97,"l":22.35,"c":22.65,"v":85300},{"d":"2014-05-07","o":22.51,"h":22.51,"l":21.68,"c":22.04,"v":89100},{"d":"2014-05-08","o":22.1,"h":22.58,"l":21.28,"c":21.49,"v":34700},{"d":"2014-05-09","o":21.41,"h":22.92,"l":21.19,"c":22.78,"v":59800},{"d":"2014-05-12","o":22.79,"h":23.98,"l":22.79,"c":23.55,"v":77800},{"d":"2014-05-13","o":23.5,"h":23.82,"l":23,"c":23.01,"v":177900},{"d":"2014-05-14","o":23.04,"h":23.46,"l":22.13,"c":22.19,"v":35200},{"d":"2014-05-15","o":22.12,"h":22.3,"l":22,"c":22.22,"v":57100},{"d":"2014-05-16","o":22.4,"h":22.4,"l":21.54,"c":22.04,"v":76500},{"d":"2014-05-19","o":22,"h":22.44,"l":21.71,"c":22.27,"v":63800},{"d":"2014-05-20","o":22.25,"h":22.64,"l":21.86,"c":22.33,"v":69500},{"d":"2014-05-21","o":22.42,"h":22.67,"l":22.01,"c":22.52,"v":32500},{"d":"2014-05-22","o":22.47,"h":23.27,"l":22.36,"c":22.91,"v":41200},{"d":"2014-05-23","o":22.77,"h":23.36,"l":22.64,"c":23.33,"v":33500},{"d":"2014-05-27","o":23.46,"h":23.91,"l":23.05,"c":23.74,"v":36500},{"d":"2014-05-28","o":23.65,"h":23.65,"l":22.46,"c":22.59,"v":48000},{"d":"2014-05-29","o":22.82,"h":22.95,"l":22.4,"c":22.94,"v":72100},{"d":"2014-05-30","o":22.82,"h":23.44,"l":22.57,"c":22.76,"v":73100},{"d":"2014-06-02","o":22.75,"h":23.12,"l":22.26,"c":22.69,"v":34500},{"d":"2014-06-03","o":22.53,"h":22.87,"l":22.23,"c":22.3,"v":35600},{"d":"2014-06-04","o":22.08,"h":23.41,"l":22,"c":23.22,"v":58200},{"d":"2014-06-05","o":23.35,"h":24.2,"l":23.05,"c":23.99,"v":50800},{"d":"2014-06-06","o":24.2,"h":24.2,"l":23.04,"c":23.72,"v":39800},{"d":"2014-06-09","o":23.62,"h":24.07,"l":23.47,"c":23.81,"v":42400},{"d":"2014-06-10","o":23.71,"h":23.71,"l":22.89,"c":23.18,"v":26300},{"d":"2014-06-11","o":22.83,"h":23.37,"l":22.78,"c":23.16,"v":21000},{"d":"2014-06-12","o":23,"h":23.15,"l":22.26,"c":22.64,"v":18000},{"d":"2014-06-13","o":22.6,"h":22.6,"l":21.62,"c":21.77,"v":58600},{"d":"2014-06-16","o":21.48,"h":22.2,"l":21.48,"c":22.04,"v":38100},{"d":"2014-06-17","o":21.94,"h":22.54,"l":21.72,"c":21.78,"v":28200},{"d":"2014-06-18","o":21.84,"h":22.04,"l":21.49,"c":21.74,"v":19100},{"d":"2014-06-19","o":21.93,"h":22.05,"l":21.6,"c":21.92,"v":46000},{"d":"2014-06-20","o":22.05,"h":22.2,"l":21.98,"c":22.12,"v":50000},{"d":"2014-06-23","o":22.12,"h":22.45,"l":21.96,"c":22.33,"v":36400},{"d":"2014-06-24","o":22.24,"h":22.62,"l":22.04,"c":22.38,"v":84700},{"d":"2014-06-25","o":22.27,"h":23,"l":22.27,"c":22.92,"v":29700},{"d":"2014-06-26","o":23,"h":23,"l":22.44,"c":22.75,"v":20200},{"d":"2014-06-27","o":22.55,"h":22.78,"l":22.26,"c":22.32,"v":231700},{"d":"2014-06-30","o":22.08,"h":22.7,"l":22.08,"c":22.48,"v":41100},{"d":"2014-07-01","o":22.37,"h":23.19,"l":22.37,"c":23.1,"v":84700},{"d":"2014-07-02","o":23.01,"h":23.49,"l":23.01,"c":23.32,"v":35400},{"d":"2014-07-03","o":23.46,"h":23.49,"l":23.24,"c":23.48,"v":10200},{"d":"2014-07-07","o":23.31,"h":23.31,"l":22.34,"c":22.46,"v":27000},{"d":"2014-07-08","o":22.35,"h":22.45,"l":21.62,"c":22.02,"v":67500},{"d":"2014-07-09","o":22.01,"h":22.2,"l":21.75,"c":21.92,"v":34400},{"d":"2014-07-10","o":21.48,"h":21.8,"l":21.48,"c":21.71,"v":74600},{"d":"2014-07-11","o":21.77,"h":22,"l":21.51,"c":21.59,"v":39600},{"d":"2014-07-14","o":21.93,"h":22.28,"l":21.77,"c":21.91,"v":20700},{"d":"2014-07-15","o":21.97,"h":22.05,"l":21.3,"c":21.66,"v":40800},{"d":"2014-07-16","o":21.67,"h":22.06,"l":21.67,"c":21.93,"v":60500},{"d":"2014-07-17","o":21.74,"h":22,"l":21.36,"c":21.5,"v":44600},{"d":"2014-07-18","o":21.43,"h":21.97,"l":21.43,"c":21.94,"v":31200},{"d":"2014-07-21","o":21.74,"h":21.99,"l":21.63,"c":21.77,"v":26500},{"d":"2014-07-22","o":21.92,"h":22.38,"l":21.84,"c":22.32,"v":34400},{"d":"2014-07-23","o":22.35,"h":22.62,"l":22.18,"c":22.6,"v":62600},{"d":"2014-07-24","o":22.59,"h":23.19,"l":22.42,"c":22.83,"v":93500},{"d":"2014-07-25","o":22.75,"h":22.78,"l":22.27,"c":22.75,"v":42400},{"d":"2014-07-28","o":22.84,"h":22.84,"l":22.12,"c":22.62,"v":24200},{"d":"2014-07-29","o":22.66,"h":22.75,"l":22.27,"c":22.41,"v":21000},{"d":"2014-07-30","o":22.46,"h":22.52,"l":22.24,"c":22.37,"v":17500},{"d":"2014-07-31","o":22.54,"h":22.54,"l":22,"c":22.14,"v":37600},{"d":"2014-08-01","o":23.1,"h":23.44,"l":22.24,"c":22.65,"v":41500},{"d":"2014-08-04","o":22.64,"h":23.15,"l":22.55,"c":22.77,"v":44500},{"d":"2014-08-05","o":22.7,"h":23.15,"l":22.5,"c":23.06,"v":34100},{"d":"2014-08-06","o":22.51,"h":23.41,"l":22.51,"c":23.13,"v":36600},{"d":"2014-08-07","o":23.07,"h":23.08,"l":22.64,"c":22.69,"v":14500},{"d":"2014-08-08","o":22.81,"h":23.09,"l":22.78,"c":23.05,"v":19500},{"d":"2014-08-11","o":23.05,"h":23.5,"l":22.8,"c":22.97,"v":53400},{"d":"2014-08-12","o":22.83,"h":23.09,"l":22.66,"c":22.78,"v":61700},{"d":"2014-08-13","o":22.83,"h":22.96,"l":22.6,"c":22.73,"v":73100},{"d":"2014-08-14","o":22.72,"h":22.72,"l":22.35,"c":22.5,"v":63900},{"d":"2014-08-15","o":22.7,"h":22.7,"l":22,"c":22.29,"v":49900},{"d":"2014-08-18","o":22.48,"h":23.02,"l":21.99,"c":22.75,"v":69000},{"d":"2014-08-19","o":22.7,"h":22.73,"l":22.37,"c":22.48,"v":32400},{"d":"2014-08-20","o":22.43,"h":22.57,"l":22,"c":22.17,"v":28500},{"d":"2014-08-21","o":22.1,"h":22.74,"l":21.91,"c":22.18,"v":31200},{"d":"2014-08-22","o":22.28,"h":22.35,"l":21.98,"c":22,"v":17000},{"d":"2014-08-25","o":22,"h":22.12,"l":21.55,"c":21.86,"v":41200},{"d":"2014-08-26","o":21.82,"h":22.18,"l":21.64,"c":22.16,"v":16900},{"d":"2014-08-27","o":22.13,"h":22.13,"l":21.7,"c":21.77,"v":29900},{"d":"2014-08-28","o":21.74,"h":22.01,"l":21.73,"c":21.86,"v":24700},{"d":"2014-08-29","o":22,"h":22.03,"l":21.56,"c":21.9,"v":24100},{"d":"2014-09-02","o":21.9,"h":22.04,"l":21.65,"c":21.88,"v":38400},{"d":"2014-09-03","o":21.9,"h":22.03,"l":21.73,"c":21.9,"v":36100},{"d":"2014-09-04","o":22.02,"h":22.06,"l":21.69,"c":21.78,"v":51400},{"d":"2014-09-05","o":21.74,"h":21.93,"l":21.7,"c":21.75,"v":11300},{"d":"2014-09-08","o":21.79,"h":21.81,"l":21.07,"c":21.36,"v":26000},{"d":"2014-09-09","o":21.32,"h":21.45,"l":20.55,"c":20.6,"v":39400},{"d":"2014-09-10","o":20.65,"h":20.71,"l":20.35,"c":20.44,"v":61100},{"d":"2014-09-11","o":20.37,"h":21.29,"l":20.33,"c":21.11,"v":45600},{"d":"2014-09-12","o":21.17,"h":21.17,"l":20.39,"c":20.45,"v":15900},{"d":"2014-09-15","o":20.4,"h":20.43,"l":19.96,"c":20.16,"v":25700},{"d":"2014-09-16","o":20.06,"h":20.43,"l":20.06,"c":20.36,"v":15800},{"d":"2014-09-17","o":20.3,"h":20.5,"l":19.96,"c":20.08,"v":55100},{"d":"2014-09-18","o":20.1,"h":20.1,"l":19.32,"c":19.89,"v":48300},{"d":"2014-09-19","o":19.89,"h":20.14,"l":19.72,"c":19.82,"v":57300},{"d":"2014-09-22","o":19.77,"h":19.77,"l":19.56,"c":19.65,"v":36500},{"d":"2014-09-23","o":19.61,"h":19.67,"l":19.05,"c":19.12,"v":20100},{"d":"2014-09-24","o":19.1,"h":19.34,"l":18.67,"c":19.11,"v":25600},{"d":"2014-09-25","o":19.01,"h":19.01,"l":18.21,"c":18.38,"v":24800},{"d":"2014-09-26","o":18.49,"h":18.49,"l":17.66,"c":17.8,"v":50500},{"d":"2014-09-29","o":17.96,"h":18.08,"l":17.02,"c":17.3,"v":91700},{"d":"2014-09-30","o":18.43,"h":20.59,"l":17.98,"c":19.6,"v":156300},{"d":"2014-10-01","o":19.69,"h":20.76,"l":19.32,"c":20.15,"v":61600},{"d":"2014-10-02","o":20.23,"h":20.48,"l":19.84,"c":20.08,"v":26000},{"d":"2014-10-03","o":20.29,"h":20.29,"l":19.73,"c":19.93,"v":26400},{"d":"2014-10-06","o":20.09,"h":20.09,"l":19.5,"c":19.59,"v":23000},{"d":"2014-10-07","o":19.55,"h":19.68,"l":19.25,"c":19.36,"v":18700},{"d":"2014-10-08","o":19.37,"h":19.37,"l":18.66,"c":19.12,"v":42500},{"d":"2014-10-09","o":18.91,"h":18.95,"l":18.37,"c":18.5,"v":31400},{"d":"2014-10-10","o":18.4,"h":19.37,"l":18,"c":18.61,"v":35900},{"d":"2014-10-13","o":18.57,"h":19.25,"l":18.48,"c":18.7,"v":27000},{"d":"2014-10-14","o":18.94,"h":19.16,"l":18.28,"c":18.46,"v":29100},{"d":"2014-10-15","o":18.29,"h":18.35,"l":17.81,"c":17.94,"v":52700},{"d":"2014-10-16","o":18.1,"h":18.78,"l":18.08,"c":18.65,"v":16500},{"d":"2014-10-17","o":18.92,"h":18.92,"l":17.84,"c":18.06,"v":32600},{"d":"2014-10-20","o":17.91,"h":18.18,"l":17.06,"c":17.96,"v":87300},{"d":"2014-10-21","o":18.14,"h":18.74,"l":17.91,"c":18.73,"v":60300},{"d":"2014-10-22","o":18.67,"h":18.7,"l":18.16,"c":18.4,"v":54900},{"d":"2014-10-23","o":18.52,"h":18.52,"l":18.01,"c":18.12,"v":27900},{"d":"2014-10-24","o":18.06,"h":18.38,"l":18.04,"c":18.13,"v":18800},{"d":"2014-10-27","o":18,"h":18.2,"l":17.65,"c":18.05,"v":46000},{"d":"2014-10-28","o":18.16,"h":18.39,"l":17.89,"c":18.27,"v":28300},{"d":"2014-10-29","o":18.32,"h":18.71,"l":17.92,"c":18.56,"v":200300},{"d":"2014-10-30","o":18.3,"h":19.4,"l":17.96,"c":19.3,"v":126700},{"d":"2014-10-31","o":19.57,"h":20.45,"l":19.51,"c":19.87,"v":105900},{"d":"2014-11-03","o":20.03,"h":20.5,"l":19.75,"c":20.1,"v":36700},{"d":"2014-11-04","o":19.88,"h":20.55,"l":19.87,"c":20.2,"v":23500},{"d":"2014-11-05","o":20.3,"h":20.47,"l":19.79,"c":19.86,"v":35700},{"d":"2014-11-06","o":19.83,"h":20.41,"l":19.65,"c":20.4,"v":34300},{"d":"2014-11-07","o":20.4,"h":20.85,"l":20.14,"c":20.73,"v":60300},{"d":"2014-11-10","o":20.6,"h":20.86,"l":20.16,"c":20.78,"v":34900},{"d":"2014-11-11","o":20.6,"h":21.06,"l":19.74,"c":20.87,"v":48000},{"d":"2014-11-12","o":20.72,"h":21.33,"l":20.48,"c":21.26,"v":35200},{"d":"2014-11-13","o":21.25,"h":21.63,"l":20.68,"c":21.48,"v":55300},{"d":"2014-11-14","o":21.37,"h":21.76,"l":21.1,"c":21.63,"v":51500},{"d":"2014-11-17","o":21.53,"h":21.61,"l":21,"c":21.45,"v":34900},{"d":"2014-11-18","o":21.44,"h":22.13,"l":21.44,"c":21.95,"v":41800},{"d":"2014-11-19","o":22,"h":22,"l":21.18,"c":21.66,"v":50300},{"d":"2014-11-20","o":21.66,"h":21.98,"l":21.53,"c":21.86,"v":27400},{"d":"2014-11-21","o":22,"h":22.21,"l":21.91,"c":22.07,"v":49400},{"d":"2014-11-24","o":22.05,"h":22.45,"l":21.9,"c":22.42,"v":51900},{"d":"2014-11-25","o":22.3,"h":22.72,"l":21.51,"c":22.61,"v":80200},{"d":"2014-11-26","o":22.71,"h":23,"l":22.27,"c":22.93,"v":45500},{"d":"2014-11-28","o":22.99,"h":23.36,"l":22.77,"c":23.08,"v":25800},{"d":"2014-12-01","o":22.59,"h":23.11,"l":22.33,"c":23.02,"v":87900},{"d":"2014-12-02","o":23.04,"h":23.64,"l":22.88,"c":23.4,"v":57900},{"d":"2014-12-03","o":23.34,"h":23.5,"l":23,"c":23.4,"v":79600},{"d":"2014-12-04","o":23.32,"h":23.47,"l":23.04,"c":23.27,"v":38300},{"d":"2014-12-05","o":23.27,"h":23.5,"l":22.77,"c":22.88,"v":43500},{"d":"2014-12-08","o":22.92,"h":23.16,"l":22.82,"c":22.88,"v":38100},{"d":"2014-12-09","o":22.81,"h":23.7,"l":22.62,"c":23.66,"v":32400},{"d":"2014-12-10","o":23.75,"h":24.26,"l":23.34,"c":23.52,"v":91100},{"d":"2014-12-11","o":23.78,"h":24.04,"l":23.6,"c":23.8,"v":81700},{"d":"2014-12-12","o":23.62,"h":23.95,"l":22.92,"c":23.03,"v":61800},{"d":"2014-12-15","o":23.09,"h":23.55,"l":22.34,"c":22.78,"v":48900},{"d":"2014-12-16","o":22.78,"h":23.17,"l":21.86,"c":22.04,"v":61600},{"d":"2014-12-17","o":22.04,"h":22.12,"l":21.02,"c":21.68,"v":83100},{"d":"2014-12-18","o":21.68,"h":21.81,"l":21.44,"c":21.78,"v":82200},{"d":"2014-12-19","o":21.72,"h":22.49,"l":21.62,"c":22.32,"v":191700},{"d":"2014-12-22","o":22.38,"h":23.25,"l":21.93,"c":23.01,"v":41400},{"d":"2014-12-23","o":23.26,"h":24.15,"l":22.77,"c":23.99,"v":55400},{"d":"2014-12-24","o":24.12,"h":24.12,"l":23.74,"c":23.8,"v":11300},{"d":"2014-12-26","o":23.9,"h":24.22,"l":23.64,"c":24.01,"v":18800},{"d":"2014-12-29","o":24.14,"h":24.24,"l":24,"c":24.13,"v":26700},{"d":"2014-12-30","o":24,"h":24.26,"l":23.83,"c":24.21,"v":17700},{"d":"2014-12-31","o":24.2,"h":24.29,"l":23.8,"c":24.27,"v":29400},{"d":"2015-01-02","o":24.29,"h":24.29,"l":23.31,"c":24.02,"v":39600},{"d":"2015-01-05","o":23.99,"h":24.68,"l":23.99,"c":24.19,"v":52900},{"d":"2015-01-06","o":24.31,"h":24.31,"l":23.66,"c":24.04,"v":77400},{"d":"2015-01-07","o":24.02,"h":24.42,"l":22.96,"c":24.01,"v":257900},{"d":"2015-01-08","o":24.03,"h":24.12,"l":23.25,"c":23.45,"v":65500},{"d":"2015-01-09","o":23.39,"h":23.42,"l":22.84,"c":22.95,"v":31100},{"d":"2015-01-12","o":23.03,"h":23.05,"l":22.31,"c":22.78,"v":36300},{"d":"2015-01-13","o":22.75,"h":23.04,"l":21.94,"c":22.36,"v":28900},{"d":"2015-01-14","o":22.06,"h":22.61,"l":21.98,"c":22.34,"v":59600},{"d":"2015-01-15","o":22.16,"h":22.36,"l":22.01,"c":22.04,"v":20800},{"d":"2015-01-16","o":21.96,"h":22.65,"l":21.9,"c":22.61,"v":19900},{"d":"2015-01-20","o":22.5,"h":22.5,"l":21.72,"c":22.08,"v":37600},{"d":"2015-01-21","o":21.97,"h":22.37,"l":21.63,"c":22.32,"v":56600},{"d":"2015-01-22","o":22.34,"h":22.71,"l":21.89,"c":22.66,"v":31100},{"d":"2015-01-23","o":22.71,"h":23.03,"l":22.6,"c":22.83,"v":19800},{"d":"2015-01-26","o":22.7,"h":23.24,"l":22.53,"c":23.04,"v":18700},{"d":"2015-01-27","o":23.17,"h":23.57,"l":22.9,"c":23.09,"v":48900},{"d":"2015-01-28","o":23.17,"h":23.21,"l":22.67,"c":22.73,"v":28400},{"d":"2015-01-29","o":22.73,"h":23.2,"l":21.86,"c":22.8,"v":139700},{"d":"2015-01-30","o":22.67,"h":23.25,"l":22.05,"c":22.18,"v":76500},{"d":"2015-02-02","o":22.1,"h":22.1,"l":21.3,"c":21.69,"v":123800},{"d":"2015-02-03","o":21.62,"h":22.27,"l":21.4,"c":21.47,"v":37500},{"d":"2015-02-04","o":21.37,"h":21.74,"l":21.36,"c":21.5,"v":45300},{"d":"2015-02-05","o":21.5,"h":22.25,"l":21.37,"c":21.43,"v":20800},{"d":"2015-02-06","o":21.5,"h":21.61,"l":21.26,"c":21.39,"v":18500},{"d":"2015-02-09","o":21.5,"h":21.5,"l":20.64,"c":21.13,"v":87600},{"d":"2015-02-10","o":21.16,"h":21.43,"l":20.96,"c":21.32,"v":66100},{"d":"2015-02-11","o":21.23,"h":21.6,"l":20.93,"c":21.3,"v":23200},{"d":"2015-02-12","o":21.25,"h":21.59,"l":21.13,"c":21.39,"v":19300},{"d":"2015-02-13","o":21.51,"h":21.69,"l":21.18,"c":21.57,"v":51100},{"d":"2015-02-17","o":21.4,"h":21.52,"l":21.04,"c":21.29,"v":42700},{"d":"2015-02-18","o":21.45,"h":21.55,"l":21.24,"c":21.48,"v":52500},{"d":"2015-02-19","o":21.52,"h":21.7,"l":21.32,"c":21.44,"v":34500},{"d":"2015-02-20","o":21.5,"h":21.6,"l":21.19,"c":21.4,"v":23000},{"d":"2015-02-23","o":21.42,"h":21.42,"l":20.86,"c":21.18,"v":34200},{"d":"2015-02-24","o":21.11,"h":21.67,"l":21.07,"c":21.24,"v":95700},{"d":"2015-02-25","o":21.36,"h":21.56,"l":21.24,"c":21.39,"v":80600},{"d":"2015-02-26","o":21.56,"h":21.9,"l":21.39,"c":21.58,"v":81400},{"d":"2015-02-27","o":21.76,"h":21.94,"l":21.49,"c":21.9,"v":58500},{"d":"2015-03-02","o":21.82,"h":22.49,"l":21.82,"c":22.41,"v":61600},{"d":"2015-03-03","o":22.46,"h":22.46,"l":22.06,"c":22.14,"v":33400},{"d":"2015-03-04","o":22.01,"h":22.39,"l":21.98,"c":22.17,"v":40200},{"d":"2015-03-05","o":22.09,"h":22.23,"l":21.49,"c":21.97,"v":56700},{"d":"2015-03-06","o":22.05,"h":23.49,"l":22.01,"c":22.99,"v":277800},{"d":"2015-03-09","o":23.11,"h":23.24,"l":22.11,"c":22.24,"v":60900},{"d":"2015-03-10","o":22.21,"h":22.32,"l":21.44,"c":21.78,"v":86100},{"d":"2015-03-11","o":21.78,"h":22.13,"l":21.29,"c":21.43,"v":99800},{"d":"2015-03-12","o":21.63,"h":22.63,"l":21.44,"c":22.38,"v":56000},{"d":"2015-03-13","o":22.46,"h":22.75,"l":22.1,"c":22.66,"v":27200},{"d":"2015-03-16","o":22.86,"h":22.99,"l":22.68,"c":22.91,"v":65400},{"d":"2015-03-17","o":22.91,"h":23.05,"l":22.38,"c":22.78,"v":105200},{"d":"2015-03-18","o":22.84,"h":23.33,"l":22.67,"c":22.96,"v":49100},{"d":"2015-03-19","o":23.07,"h":23.33,"l":22.13,"c":23.06,"v":43800},{"d":"2015-03-20","o":23.14,"h":23.25,"l":22.28,"c":22.28,"v":154900},{"d":"2015-03-23","o":22.28,"h":23.35,"l":22.26,"c":23.27,"v":92800},{"d":"2015-03-24","o":23.35,"h":23.35,"l":22.66,"c":22.93,"v":73000},{"d":"2015-03-25","o":22.99,"h":23.01,"l":22.27,"c":22.58,"v":89200},{"d":"2015-03-26","o":22.45,"h":22.76,"l":22.14,"c":22.47,"v":23100},{"d":"2015-03-27","o":22.48,"h":22.65,"l":22.02,"c":22.57,"v":63100},{"d":"2015-03-30","o":22.75,"h":23.32,"l":22.61,"c":22.95,"v":99000},{"d":"2015-03-31","o":22.95,"h":23.33,"l":22.66,"c":23.02,"v":105000},{"d":"2015-04-01","o":23,"h":24,"l":22.86,"c":23.88,"v":68100},{"d":"2015-04-02","o":23.98,"h":24.19,"l":23.41,"c":23.55,"v":116500},{"d":"2015-04-06","o":23.41,"h":24.18,"l":23.41,"c":24.04,"v":46900},{"d":"2015-04-07","o":24.18,"h":25.35,"l":24.18,"c":24.99,"v":133300},{"d":"2015-04-08","o":25.1,"h":26.55,"l":25.1,"c":26.14,"v":114900},{"d":"2015-04-09","o":26.23,"h":26.61,"l":25.53,"c":26.06,"v":61500},{"d":"2015-04-10","o":26.22,"h":26.86,"l":26,"c":26.21,"v":50100},{"d":"2015-04-13","o":26.3,"h":26.64,"l":25.4,"c":26.02,"v":68600},{"d":"2015-04-14","o":25.93,"h":26.58,"l":25.93,"c":26.22,"v":44300},{"d":"2015-04-15","o":26.43,"h":26.6,"l":26.17,"c":26.4,"v":28600},{"d":"2015-04-16","o":26.58,"h":27.95,"l":26.51,"c":26.95,"v":109400},{"d":"2015-04-17","o":26.97,"h":27,"l":26.02,"c":26.27,"v":81200},{"d":"2015-04-20","o":26.59,"h":27.8,"l":26,"c":27.51,"v":63700},{"d":"2015-04-21","o":27.89,"h":28.74,"l":27.52,"c":27.93,"v":84500},{"d":"2015-04-22","o":27.93,"h":28.15,"l":27.02,"c":27.6,"v":70500},{"d":"2015-04-23","o":27.77,"h":28.46,"l":27.1,"c":28.45,"v":59100},{"d":"2015-04-24","o":28.57,"h":29,"l":28.15,"c":28.86,"v":54200},{"d":"2015-04-27","o":29.04,"h":29.05,"l":27.81,"c":28.04,"v":52100},{"d":"2015-04-28","o":28.09,"h":28.09,"l":27.01,"c":27.76,"v":56500},{"d":"2015-04-29","o":27.8,"h":28.32,"l":27.59,"c":27.95,"v":30700},{"d":"2015-04-30","o":27.85,"h":28.04,"l":26.67,"c":26.84,"v":65800},{"d":"2015-05-01","o":26,"h":27.19,"l":24.54,"c":27,"v":254800},{"d":"2015-05-04","o":27.13,"h":28.1,"l":26.72,"c":26.79,"v":71400},{"d":"2015-05-05","o":26.57,"h":27.04,"l":26.23,"c":26.75,"v":72900},{"d":"2015-05-06","o":26.75,"h":26.96,"l":26,"c":26.81,"v":97300},{"d":"2015-05-07","o":26.78,"h":26.91,"l":26.26,"c":26.6,"v":77900},{"d":"2015-05-08","o":26.86,"h":26.99,"l":26.25,"c":26.48,"v":84800},{"d":"2015-05-11","o":26.46,"h":26.69,"l":26.1,"c":26.49,"v":58300},{"d":"2015-05-12","o":26.29,"h":26.51,"l":25.51,"c":26.39,"v":49000},{"d":"2015-05-13","o":26.3,"h":26.32,"l":25.96,"c":26.09,"v":60700},{"d":"2015-05-14","o":26.11,"h":27.16,"l":25.81,"c":27.12,"v":85100},{"d":"2015-05-15","o":27.07,"h":27.41,"l":27,"c":27.41,"v":44800},{"d":"2015-05-18","o":27.23,"h":27.59,"l":27.22,"c":27.5,"v":49300},{"d":"2015-05-19","o":27.38,"h":28.2,"l":27.23,"c":28,"v":53900},{"d":"2015-05-20","o":28.02,"h":28.49,"l":27.63,"c":28.34,"v":40500},{"d":"2015-05-21","o":28.18,"h":28.21,"l":27.66,"c":28.01,"v":57200},{"d":"2015-05-22","o":27.88,"h":28.32,"l":27.55,"c":27.95,"v":26100},{"d":"2015-05-26","o":27.7,"h":27.99,"l":27.5,"c":27.87,"v":40700},{"d":"2015-05-27","o":27.68,"h":28.18,"l":27.68,"c":27.99,"v":29800},{"d":"2015-05-28","o":27.84,"h":28.19,"l":27.7,"c":27.97,"v":43400},{"d":"2015-05-29","o":28,"h":28.37,"l":27.38,"c":28.01,"v":26800},{"d":"2015-06-01","o":28.19,"h":28.39,"l":27.54,"c":27.68,"v":46800},{"d":"2015-06-02","o":27.62,"h":27.88,"l":26.87,"c":27.1,"v":51200},{"d":"2015-06-03","o":27.12,"h":27.69,"l":26.81,"c":27.66,"v":34700},{"d":"2015-06-04","o":27.58,"h":28.28,"l":27.16,"c":28.23,"v":82400},{"d":"2015-06-05","o":28.27,"h":28.69,"l":28.05,"c":28.61,"v":76200},{"d":"2015-06-08","o":28.62,"h":28.71,"l":28.35,"c":28.52,"v":68200},{"d":"2015-06-09","o":28.42,"h":28.42,"l":27.25,"c":27.5,"v":53300},{"d":"2015-06-10","o":27.54,"h":27.98,"l":27.51,"c":27.88,"v":66200},{"d":"2015-06-11","o":28,"h":28.25,"l":27.85,"c":27.94,"v":27600},{"d":"2015-06-12","o":27.95,"h":28.64,"l":27.62,"c":28.61,"v":54500},{"d":"2015-06-15","o":28.38,"h":29.01,"l":28.26,"c":28.57,"v":55900},{"d":"2015-06-16","o":28.76,"h":29.01,"l":28.55,"c":28.99,"v":53700},{"d":"2015-06-17","o":29.19,"h":29.19,"l":28.35,"c":28.51,"v":66900},{"d":"2015-06-18","o":28.52,"h":28.98,"l":28.5,"c":28.65,"v":50200},{"d":"2015-06-19","o":28.76,"h":28.92,"l":28.47,"c":28.66,"v":47100},{"d":"2015-06-22","o":28.74,"h":28.85,"l":28.64,"c":28.81,"v":23800},{"d":"2015-06-23","o":28.85,"h":28.9,"l":28.49,"c":28.56,"v":43800},{"d":"2015-06-24","o":28.47,"h":28.47,"l":28,"c":28.1,"v":49500},{"d":"2015-06-25","o":28.28,"h":28.95,"l":28.16,"c":28.62,"v":65800},{"d":"2015-06-26","o":28.61,"h":29.1,"l":28.49,"c":28.79,"v":88100},{"d":"2015-06-29","o":28.51,"h":29.19,"l":28.41,"c":28.6,"v":63500},{"d":"2015-06-30","o":28.75,"h":28.97,"l":27.81,"c":27.86,"v":47500},{"d":"2015-07-01","o":28.05,"h":28.53,"l":26.6,"c":27.59,"v":592900},{"d":"2015-07-02","o":27.8,"h":27.8,"l":27,"c":27.49,"v":111500},{"d":"2015-07-06","o":27.23,"h":28.3,"l":27.05,"c":28.2,"v":79100},{"d":"2015-07-07","o":28.2,"h":28.26,"l":27.25,"c":27.44,"v":75400},{"d":"2015-07-08","o":27.08,"h":27.26,"l":26.35,"c":26.61,"v":75900},{"d":"2015-07-09","o":26.62,"h":27.17,"l":26.33,"c":26.45,"v":78400},{"d":"2015-07-10","o":26.5,"h":27.15,"l":26.3,"c":26.89,"v":76500},{"d":"2015-07-13","o":26.83,"h":27.44,"l":26.83,"c":27.13,"v":61100},{"d":"2015-07-14","o":27.2,"h":27.51,"l":26.97,"c":27.48,"v":55700},{"d":"2015-07-15","o":27.49,"h":27.79,"l":27.22,"c":27.26,"v":51900},{"d":"2015-07-16","o":27.51,"h":28.48,"l":27.41,"c":28.28,"v":52400},{"d":"2015-07-17","o":28.2,"h":28.5,"l":28.1,"c":28.34,"v":36500},{"d":"2015-07-20","o":28.29,"h":28.39,"l":27.71,"c":27.85,"v":50300},{"d":"2015-07-21","o":27.94,"h":28.17,"l":27.36,"c":27.93,"v":75100},{"d":"2015-07-22","o":27.71,"h":28.25,"l":27.42,"c":27.54,"v":75000},{"d":"2015-07-23","o":27.45,"h":27.78,"l":27.22,"c":27.42,"v":52800},{"d":"2015-07-24","o":27.33,"h":27.33,"l":26.28,"c":26.4,"v":43000},{"d":"2015-07-27","o":26.14,"h":26.7,"l":25,"c":26.28,"v":90600},{"d":"2015-07-28","o":26.4,"h":27,"l":25.8,"c":26.77,"v":40700},{"d":"2015-07-29","o":26.82,"h":27.83,"l":26.17,"c":26.45,"v":65800},{"d":"2015-07-30","o":26.31,"h":26.75,"l":26.18,"c":26.44,"v":68500},{"d":"2015-07-31","o":26.55,"h":27.49,"l":25.46,"c":27.14,"v":35300},{"d":"2015-08-03","o":27.15,"h":27.31,"l":26.24,"c":26.53,"v":30600},{"d":"2015-08-04","o":27.85,"h":28.96,"l":26.92,"c":28.34,"v":134100},{"d":"2015-08-05","o":28.49,"h":29.4,"l":27.01,"c":28.81,"v":66500},{"d":"2015-08-06","o":28.83,"h":29,"l":28.24,"c":28.76,"v":58200},{"d":"2015-08-07","o":28.66,"h":28.95,"l":28.1,"c":28.85,"v":41000},{"d":"2015-08-10","o":28.92,"h":29.16,"l":28.47,"c":28.8,"v":61200},{"d":"2015-08-11","o":28.66,"h":29.06,"l":28.08,"c":28.33,"v":78900},{"d":"2015-08-12","o":28.19,"h":28.95,"l":27.9,"c":28.72,"v":71000},{"d":"2015-08-13","o":28.8,"h":28.8,"l":28.1,"c":28.3,"v":50300},{"d":"2015-08-14","o":28.2,"h":28.96,"l":28.07,"c":28.7,"v":53800},{"d":"2015-08-17","o":28.54,"h":29.55,"l":28.24,"c":29.28,"v":92800},{"d":"2015-08-18","o":29.28,"h":30.9,"l":28.66,"c":30.66,"v":129400},{"d":"2015-08-19","o":30.51,"h":30.68,"l":29.83,"c":29.83,"v":54900},{"d":"2015-08-20","o":29.69,"h":29.69,"l":28.83,"c":29.25,"v":106600},{"d":"2015-08-21","o":28.76,"h":30.17,"l":28.76,"c":29.83,"v":100400},{"d":"2015-08-24","o":28.73,"h":29.43,"l":28.18,"c":28.47,"v":57800},{"d":"2015-08-25","o":29.5,"h":30.24,"l":28.11,"c":28.18,"v":64000},{"d":"2015-08-26","o":28.65,"h":28.65,"l":27.6,"c":28.29,"v":78700},{"d":"2015-08-27","o":28.61,"h":29.17,"l":27.98,"c":28.51,"v":58700},{"d":"2015-08-28","o":28.41,"h":28.97,"l":28.31,"c":28.71,"v":28500},{"d":"2015-08-31","o":28.56,"h":29.31,"l":28.5,"c":28.74,"v":65400},{"d":"2015-09-01","o":28.46,"h":28.72,"l":28.01,"c":28.55,"v":81100},{"d":"2015-09-02","o":28.95,"h":29.84,"l":28.6,"c":29.8,"v":47100},{"d":"2015-09-03","o":29.88,"h":30.12,"l":28.83,"c":28.96,"v":75800},{"d":"2015-09-04","o":28.7,"h":29.3,"l":28.16,"c":29.11,"v":36400},{"d":"2015-09-08","o":29.79,"h":29.85,"l":28.87,"c":29.48,"v":84500},{"d":"2015-09-09","o":29.84,"h":31.05,"l":29.33,"c":30.86,"v":100300},{"d":"2015-09-10","o":30.95,"h":33.43,"l":30.68,"c":33.22,"v":131400},{"d":"2015-09-11","o":33.36,"h":33.62,"l":32.48,"c":32.74,"v":298400},{"d":"2015-09-14","o":32.73,"h":33.27,"l":31.59,"c":31.99,"v":94300},{"d":"2015-09-15","o":31.84,"h":32.28,"l":31.61,"c":31.97,"v":66800},{"d":"2015-09-16","o":32.1,"h":32.9,"l":31.93,"c":32.61,"v":39400},{"d":"2015-09-17","o":32.51,"h":34.38,"l":32.49,"c":33.91,"v":52900},{"d":"2015-09-18","o":33.53,"h":34.1,"l":32.69,"c":33.38,"v":94000},{"d":"2015-09-21","o":33.3,"h":33.72,"l":33.14,"c":33.54,"v":51200},{"d":"2015-09-22","o":33.35,"h":34.93,"l":33.31,"c":34.09,"v":55700},{"d":"2015-09-23","o":34.16,"h":35.83,"l":34.16,"c":35.06,"v":80800},{"d":"2015-09-24","o":34.96,"h":35.06,"l":33.9,"c":34.6,"v":84500},{"d":"2015-09-25","o":34.92,"h":35.05,"l":32.75,"c":32.77,"v":87100},{"d":"2015-09-28","o":32.59,"h":32.77,"l":30.21,"c":31.31,"v":95100},{"d":"2015-09-29","o":31.14,"h":32.19,"l":30.85,"c":31.6,"v":43000},{"d":"2015-09-30","o":31.84,"h":31.84,"l":30.45,"c":31.15,"v":89500},{"d":"2015-10-01","o":30.98,"h":31.5,"l":29.69,"c":29.91,"v":66100},{"d":"2015-10-02","o":29.49,"h":30.51,"l":29.41,"c":30.43,"v":42500},{"d":"2015-10-05","o":30.56,"h":31.47,"l":30.01,"c":30.77,"v":54800},{"d":"2015-10-06","o":30.85,"h":30.85,"l":29.35,"c":29.93,"v":48200},{"d":"2015-10-07","o":29.97,"h":30.7,"l":29.27,"c":30.57,"v":55400},{"d":"2015-10-08","o":30.65,"h":31.02,"l":29.93,"c":30.34,"v":28800},{"d":"2015-10-09","o":30.24,"h":30.42,"l":29.95,"c":30.2,"v":42600},{"d":"2015-10-12","o":30.1,"h":31.41,"l":29.78,"c":31.31,"v":25500},{"d":"2015-10-13","o":31.29,"h":32.62,"l":30.99,"c":31.33,"v":42300},{"d":"2015-10-14","o":31.25,"h":31.67,"l":31.18,"c":31.4,"v":26300},{"d":"2015-10-15","o":31.39,"h":32.63,"l":31.31,"c":32.62,"v":53700},{"d":"2015-10-16","o":32.81,"h":34.24,"l":32.81,"c":33.85,"v":54800},{"d":"2015-10-19","o":33.79,"h":36.13,"l":33.68,"c":35.72,"v":145000},{"d":"2015-10-20","o":35.84,"h":38.08,"l":35,"c":35.25,"v":70200},{"d":"2015-10-21","o":35.25,"h":35.41,"l":33.85,"c":33.97,"v":49400},{"d":"2015-10-22","o":33.97,"h":35.33,"l":32.45,"c":32.72,"v":78900},{"d":"2015-10-23","o":29.25,"h":29.25,"l":22.75,"c":24.74,"v":682000},{"d":"2015-10-26","o":24.79,"h":26.45,"l":23.82,"c":24.18,"v":206600},{"d":"2015-10-27","o":24.13,"h":25.56,"l":23,"c":25.46,"v":169800},{"d":"2015-10-28","o":25.46,"h":26.46,"l":25.1,"c":25.94,"v":70700},{"d":"2015-10-29","o":25.94,"h":26.95,"l":25.03,"c":26.56,"v":89400},{"d":"2015-10-30","o":26.04,"h":26.45,"l":24.82,"c":24.98,"v":83500},{"d":"2015-11-02","o":25.24,"h":26.03,"l":24.69,"c":24.92,"v":88200},{"d":"2015-11-03","o":24.7,"h":24.86,"l":21.78,"c":21.8,"v":419700},{"d":"2015-11-04","o":21.71,"h":22.43,"l":21.51,"c":22.1,"v":171900},{"d":"2015-11-05","o":22.05,"h":22.75,"l":21.9,"c":22.08,"v":148400},{"d":"2015-11-06","o":22.01,"h":22.06,"l":20.62,"c":21.28,"v":152900},{"d":"2015-11-09","o":21.28,"h":21.41,"l":19.87,"c":19.98,"v":113700},{"d":"2015-11-10","o":20,"h":21.72,"l":19.33,"c":19.83,"v":71400},{"d":"2015-11-11","o":19.83,"h":19.83,"l":18.91,"c":19.36,"v":84300},{"d":"2015-11-12","o":19.24,"h":19.29,"l":18.78,"c":18.93,"v":57400},{"d":"2015-11-13","o":18.75,"h":20.08,"l":18.75,"c":19.88,"v":74700},{"d":"2015-11-16","o":19.89,"h":20.76,"l":19.79,"c":20.68,"v":141000},{"d":"2015-11-17","o":20.81,"h":22.45,"l":20.13,"c":20.78,"v":92300},{"d":"2015-11-18","o":20.79,"h":21.16,"l":20.44,"c":21.04,"v":58800},{"d":"2015-11-19","o":21.02,"h":21.64,"l":20.77,"c":21,"v":97800},{"d":"2015-11-20","o":21.03,"h":21.41,"l":20.72,"c":21.17,"v":68100},{"d":"2015-11-23","o":20.93,"h":21.88,"l":20.45,"c":21.74,"v":74400},{"d":"2015-11-24","o":21.6,"h":21.93,"l":21.48,"c":21.83,"v":43100},{"d":"2015-11-25","o":21.87,"h":22.32,"l":21.74,"c":22.23,"v":36100},{"d":"2015-11-27","o":22.22,"h":22.74,"l":22.05,"c":22.72,"v":31400},{"d":"2015-11-30","o":22.67,"h":22.92,"l":22.42,"c":22.79,"v":104500},{"d":"2015-12-01","o":22.83,"h":23.03,"l":22.73,"c":22.92,"v":50200},{"d":"2015-12-02","o":22.95,"h":23.22,"l":22.78,"c":22.84,"v":55100},{"d":"2015-12-03","o":22.84,"h":23.48,"l":22.49,"c":22.68,"v":48700},{"d":"2015-12-04","o":22.62,"h":22.94,"l":22.5,"c":22.79,"v":44300},{"d":"2015-12-07","o":22.67,"h":23.21,"l":22,"c":22.22,"v":57300},{"d":"2015-12-08","o":22.2,"h":23.5,"l":21.97,"c":23.14,"v":43200},{"d":"2015-12-09","o":23.2,"h":24.12,"l":23.07,"c":23.95,"v":82900},{"d":"2015-12-10","o":24,"h":24.1,"l":23.25,"c":23.63,"v":58200},{"d":"2015-12-11","o":23.3,"h":24.92,"l":23.15,"c":24.57,"v":75100},{"d":"2015-12-14","o":24.65,"h":24.94,"l":24.19,"c":24.89,"v":114800},{"d":"2015-12-15","o":25.2,"h":25.44,"l":24.41,"c":25,"v":99900},{"d":"2015-12-16","o":25.01,"h":25.76,"l":23.01,"c":24.81,"v":58900},{"d":"2015-12-17","o":24.72,"h":25.03,"l":24.04,"c":24.54,"v":46800},{"d":"2015-12-18","o":24.48,"h":24.5,"l":23.18,"c":24,"v":96700},{"d":"2015-12-21","o":23.99,"h":24.78,"l":23.27,"c":24.49,"v":74000},{"d":"2015-12-22","o":24.49,"h":24.49,"l":23.19,"c":23.71,"v":62500},{"d":"2015-12-23","o":23.84,"h":23.98,"l":23.44,"c":23.56,"v":51700},{"d":"2015-12-24","o":23.5,"h":23.81,"l":23.25,"c":23.67,"v":18100},{"d":"2015-12-28","o":23.61,"h":23.65,"l":22.79,"c":23.51,"v":63400},{"d":"2015-12-29","o":23.79,"h":24.76,"l":23.54,"c":24.59,"v":59200},{"d":"2015-12-30","o":24.67,"h":24.91,"l":23.86,"c":24.09,"v":52500},{"d":"2015-12-31","o":24.12,"h":24.76,"l":23.28,"c":23.28,"v":128300},{"d":"2016-01-04","o":23.02,"h":23.17,"l":22.39,"c":22.89,"v":94400},{"d":"2016-01-05","o":22.97,"h":23.54,"l":22.76,"c":23.48,"v":92700},{"d":"2016-01-06","o":23.14,"h":24.31,"l":22.83,"c":24.16,"v":118900},{"d":"2016-01-07","o":23.84,"h":24.33,"l":22.11,"c":22.54,"v":103300},{"d":"2016-01-08","o":22.53,"h":23.59,"l":21.77,"c":22.27,"v":129600},{"d":"2016-01-11","o":22.27,"h":22.57,"l":21.8,"c":22.38,"v":151800},{"d":"2016-01-12","o":22.51,"h":23.11,"l":21.94,"c":22.47,"v":183900},{"d":"2016-01-13","o":22.44,"h":23.22,"l":21.09,"c":21.44,"v":145700},{"d":"2016-01-14","o":21.47,"h":21.8,"l":20.44,"c":21.36,"v":166900},{"d":"2016-01-15","o":20.9,"h":21.65,"l":20.04,"c":20.54,"v":117600},{"d":"2016-01-19","o":20.83,"h":20.83,"l":18.83,"c":19.07,"v":164800},{"d":"2016-01-20","o":18.78,"h":19.75,"l":18.16,"c":19.56,"v":74800},{"d":"2016-01-21","o":19.67,"h":20.47,"l":19.36,"c":19.71,"v":52400},{"d":"2016-01-22","o":19.87,"h":20.08,"l":19.59,"c":20.03,"v":56200},{"d":"2016-01-25","o":19.88,"h":20.98,"l":19.82,"c":20.43,"v":64900},{"d":"2016-01-26","o":20.42,"h":21.48,"l":19.51,"c":21.13,"v":80200},{"d":"2016-01-27","o":21.13,"h":21.22,"l":20.08,"c":20.52,"v":60400},{"d":"2016-01-28","o":20.74,"h":21.21,"l":20.05,"c":20.52,"v":71400},{"d":"2016-01-29","o":20.62,"h":21.32,"l":20.24,"c":21.21,"v":82200},{"d":"2016-02-01","o":21.2,"h":21.91,"l":20.66,"c":21.83,"v":68100},{"d":"2016-02-02","o":21.1,"h":21.82,"l":21.05,"c":21.65,"v":41000},{"d":"2016-02-03","o":21.75,"h":21.75,"l":21.22,"c":21.5,"v":59900},{"d":"2016-02-04","o":21.54,"h":21.86,"l":20.34,"c":21.45,"v":46100},{"d":"2016-02-05","o":21.43,"h":21.86,"l":20.24,"c":20.28,"v":62600},{"d":"2016-02-08","o":20.03,"h":21.26,"l":19.68,"c":21.08,"v":63200},{"d":"2016-02-09","o":20.75,"h":22.2,"l":19.76,"c":21.38,"v":213400},{"d":"2016-02-10","o":21.41,"h":22.84,"l":21.01,"c":22.3,"v":69100},{"d":"2016-02-11","o":22.02,"h":22.22,"l":20.59,"c":21.24,"v":57300},{"d":"2016-02-12","o":21.32,"h":21.33,"l":19.56,"c":21.25,"v":37400},{"d":"2016-02-16","o":21.36,"h":23.76,"l":20.7,"c":23.07,"v":59800},{"d":"2016-02-17","o":23.07,"h":24.05,"l":23.07,"c":23.46,"v":58500},{"d":"2016-02-18","o":23.13,"h":23.75,"l":22.33,"c":22.62,"v":84800},{"d":"2016-02-19","o":22.56,"h":22.65,"l":21.49,"c":21.54,"v":47300},{"d":"2016-02-22","o":21.59,"h":22.92,"l":21.55,"c":22.31,"v":82500},{"d":"2016-02-23","o":22.29,"h":22.57,"l":21.4,"c":21.91,"v":63900},{"d":"2016-02-24","o":21.53,"h":21.9,"l":21.21,"c":21.75,"v":62200},{"d":"2016-02-25","o":22.1,"h":22.75,"l":21.75,"c":22.73,"v":45900},{"d":"2016-02-26","o":23,"h":23.46,"l":22.65,"c":23.41,"v":28400},{"d":"2016-02-29","o":23.36,"h":23.59,"l":22.61,"c":22.7,"v":99300},{"d":"2016-03-01","o":22.95,"h":24.06,"l":22.63,"c":24.05,"v":68100},{"d":"2016-03-02","o":23.93,"h":24.34,"l":23.54,"c":24.04,"v":110700},{"d":"2016-03-03","o":24.11,"h":24.55,"l":24.1,"c":24.41,"v":31800},{"d":"2016-03-04","o":24.32,"h":24.56,"l":23.19,"c":23.38,"v":40300},{"d":"2016-03-07","o":23.31,"h":24.86,"l":22.9,"c":23.8,"v":53700},{"d":"2016-03-08","o":21.5,"h":22.55,"l":18.77,"c":19.5,"v":294900},{"d":"2016-03-09","o":19.63,"h":19.75,"l":18.38,"c":18.4,"v":84200},{"d":"2016-03-10","o":18.28,"h":18.31,"l":16.82,"c":17.46,"v":187800},{"d":"2016-03-11","o":17.33,"h":18.84,"l":17.33,"c":18.69,"v":72700},{"d":"2016-03-14","o":18.82,"h":19.25,"l":18.5,"c":18.54,"v":80000},{"d":"2016-03-15","o":18.45,"h":18.6,"l":16.87,"c":16.92,"v":86100},{"d":"2016-03-16","o":16.91,"h":17.71,"l":16.82,"c":16.91,"v":166200},{"d":"2016-03-17","o":16.99,"h":17.09,"l":16.75,"c":16.8,"v":125900},{"d":"2016-03-18","o":16.96,"h":17.34,"l":16.69,"c":17.11,"v":93000},{"d":"2016-03-21","o":17.3,"h":17.53,"l":16.64,"c":16.78,"v":58600},{"d":"2016-03-22","o":16.78,"h":17.41,"l":16.5,"c":16.84,"v":88700},{"d":"2016-03-23","o":16.95,"h":17.06,"l":16.37,"c":16.39,"v":107200},{"d":"2016-03-24","o":16.25,"h":16.42,"l":15.33,"c":16.36,"v":91500},{"d":"2016-03-28","o":16.45,"h":17.41,"l":16.27,"c":17.21,"v":39000},{"d":"2016-03-29","o":17.52,"h":17.79,"l":17.1,"c":17.64,"v":82600},{"d":"2016-03-30","o":17.75,"h":18.18,"l":17.11,"c":17.41,"v":53400},{"d":"2016-03-31","o":17.38,"h":17.6,"l":17.14,"c":17.19,"v":47700},{"d":"2016-04-01","o":17.15,"h":17.39,"l":17,"c":17.18,"v":116000},{"d":"2016-04-04","o":17.02,"h":17.4,"l":17.02,"c":17.16,"v":80000},{"d":"2016-04-05","o":16.87,"h":17.32,"l":16.87,"c":17.05,"v":35500},{"d":"2016-04-06","o":17.05,"h":17.3,"l":16.86,"c":17.27,"v":36700},{"d":"2016-04-07","o":17.1,"h":17.32,"l":17,"c":17.06,"v":167800},{"d":"2016-04-08","o":17.08,"h":17.63,"l":17.04,"c":17.49,"v":35500},{"d":"2016-04-11","o":17.46,"h":17.8,"l":17.33,"c":17.66,"v":44000},{"d":"2016-04-12","o":17.66,"h":18.34,"l":17.47,"c":18.23,"v":60000},{"d":"2016-04-13","o":18.4,"h":18.93,"l":18.4,"c":18.87,"v":46600},{"d":"2016-04-14","o":18.81,"h":19.33,"l":18.53,"c":19.24,"v":65700},{"d":"2016-04-15","o":19.24,"h":19.59,"l":19.13,"c":19.48,"v":26100},{"d":"2016-04-18","o":19.5,"h":20.04,"l":17.94,"c":19.91,"v":33700},{"d":"2016-04-19","o":20.07,"h":20.41,"l":19.94,"c":20.17,"v":38000},{"d":"2016-04-20","o":20.14,"h":20.99,"l":19.93,"c":20.91,"v":47500},{"d":"2016-04-21","o":20.86,"h":21.6,"l":20.53,"c":20.67,"v":31700},{"d":"2016-04-22","o":20.77,"h":20.77,"l":20.18,"c":20.37,"v":30300},{"d":"2016-04-25","o":20.23,"h":20.5,"l":19.69,"c":20,"v":31000},{"d":"2016-04-26","o":19.96,"h":20,"l":19.01,"c":19.74,"v":51400},{"d":"2016-04-27","o":20.04,"h":20.04,"l":19.07,"c":19.46,"v":34900},{"d":"2016-04-28","o":19.2,"h":19.62,"l":18.96,"c":19.09,"v":32500},{"d":"2016-04-29","o":18.95,"h":19.37,"l":18.24,"c":18.5,"v":95500},{"d":"2016-05-02","o":18.47,"h":19.22,"l":18.47,"c":19.02,"v":67700},{"d":"2016-05-03","o":18.66,"h":19.01,"l":17.67,"c":18.29,"v":95500},{"d":"2016-05-04","o":18.18,"h":18.52,"l":18,"c":18.17,"v":45900},{"d":"2016-05-05","o":18.16,"h":18.18,"l":17.77,"c":17.96,"v":39300},{"d":"2016-05-06","o":17.94,"h":18.38,"l":17.94,"c":18.33,"v":24100},{"d":"2016-05-09","o":18.25,"h":19.54,"l":18.25,"c":19.46,"v":49800},{"d":"2016-05-10","o":19.64,"h":19.72,"l":19.29,"c":19.58,"v":18400},{"d":"2016-05-11","o":19.43,"h":19.6,"l":18.87,"c":19,"v":70700},{"d":"2016-05-12","o":18.82,"h":19.29,"l":18.69,"c":18.83,"v":42600},{"d":"2016-05-13","o":18.64,"h":19.02,"l":18.48,"c":18.67,"v":29700},{"d":"2016-05-16","o":18.8,"h":19.09,"l":18.43,"c":18.78,"v":30000},{"d":"2016-05-17","o":18.68,"h":19.02,"l":18.25,"c":18.41,"v":41400},{"d":"2016-05-18","o":18.35,"h":19.22,"l":18.16,"c":19.12,"v":29000},{"d":"2016-05-19","o":18.97,"h":19.15,"l":18.65,"c":18.73,"v":43800},{"d":"2016-05-20","o":18.75,"h":19.54,"l":18.67,"c":19.09,"v":36500},{"d":"2016-05-23","o":19.28,"h":19.45,"l":18.84,"c":19,"v":28500},{"d":"2016-05-24","o":19.04,"h":20.27,"l":19.04,"c":20.25,"v":36900},{"d":"2016-05-25","o":20.3,"h":20.62,"l":19.79,"c":20,"v":30700},{"d":"2016-05-26","o":20.03,"h":20.03,"l":19.47,"c":19.73,"v":26700},{"d":"2016-05-27","o":19.74,"h":20.17,"l":19.61,"c":19.71,"v":41500},{"d":"2016-05-31","o":19.77,"h":20.24,"l":19.63,"c":20,"v":92400},{"d":"2016-06-01","o":20.55,"h":20.67,"l":20,"c":20.29,"v":53900},{"d":"2016-06-02","o":20.23,"h":20.45,"l":19.38,"c":19.54,"v":30600},{"d":"2016-06-03","o":19.54,"h":19.54,"l":19.12,"c":19.18,"v":23700},{"d":"2016-06-06","o":19.29,"h":20.79,"l":19.08,"c":20.64,"v":59600},{"d":"2016-06-07","o":20.68,"h":20.88,"l":20.42,"c":20.79,"v":35400},{"d":"2016-06-08","o":20.75,"h":21.19,"l":20.26,"c":20.41,"v":40900},{"d":"2016-06-09","o":20.2,"h":20.5,"l":19.82,"c":19.97,"v":26200},{"d":"2016-06-10","o":19.64,"h":20.32,"l":18.51,"c":19.96,"v":34600},{"d":"2016-06-13","o":19.9,"h":20.29,"l":19.36,"c":19.88,"v":40100},{"d":"2016-06-14","o":19.74,"h":20.19,"l":19.13,"c":19.63,"v":50300},{"d":"2016-06-15","o":19.24,"h":19.85,"l":19.24,"c":19.56,"v":19900},{"d":"2016-06-16","o":19.3,"h":19.65,"l":19.11,"c":19.59,"v":29100},{"d":"2016-06-17","o":19.65,"h":19.73,"l":18.63,"c":18.68,"v":75900},{"d":"2016-06-20","o":19.11,"h":19.69,"l":19.11,"c":19.29,"v":25500},{"d":"2016-06-21","o":19.29,"h":19.84,"l":18.98,"c":19.76,"v":18500},{"d":"2016-06-22","o":19.66,"h":20.07,"l":19.38,"c":19.44,"v":19100},{"d":"2016-06-23","o":19.43,"h":20.06,"l":18.48,"c":18.64,"v":45600},{"d":"2016-06-24","o":17.75,"h":18.06,"l":17.08,"c":17.47,"v":143900},{"d":"2016-06-27","o":17.38,"h":17.7,"l":17.22,"c":17.6,"v":53600},{"d":"2016-06-28","o":17.73,"h":18.3,"l":17.58,"c":17.63,"v":55200},{"d":"2016-06-29","o":17.79,"h":18.17,"l":16.55,"c":16.7,"v":47900},{"d":"2016-06-30","o":16.9,"h":17.63,"l":16.9,"c":17.43,"v":60500},{"d":"2016-07-01","o":17.39,"h":17.73,"l":17.35,"c":17.53,"v":43300},{"d":"2016-07-05","o":17.57,"h":18.24,"l":17.42,"c":17.92,"v":46800},{"d":"2016-07-06","o":18,"h":18.91,"l":17.91,"c":18.89,"v":47000},{"d":"2016-07-07","o":18.88,"h":19,"l":18.19,"c":18.54,"v":28600},{"d":"2016-07-08","o":18.64,"h":19.1,"l":18.01,"c":19,"v":49900},{"d":"2016-07-11","o":19.14,"h":19.14,"l":18.74,"c":18.94,"v":17900},{"d":"2016-07-12","o":18.99,"h":19.5,"l":18.94,"c":19.16,"v":61500},{"d":"2016-07-13","o":19.26,"h":19.5,"l":19.14,"c":19.45,"v":42200},{"d":"2016-07-14","o":19.55,"h":19.84,"l":19.35,"c":19.55,"v":23200},{"d":"2016-07-15","o":19.71,"h":19.99,"l":19.42,"c":19.66,"v":35900},{"d":"2016-07-18","o":19.65,"h":19.65,"l":19.17,"c":19.43,"v":16900},{"d":"2016-07-19","o":19.2,"h":19.41,"l":19.2,"c":19.22,"v":28600},{"d":"2016-07-20","o":19.25,"h":19.88,"l":19.16,"c":19.73,"v":65800},{"d":"2016-07-21","o":19.7,"h":20.02,"l":19.54,"c":19.95,"v":34300},{"d":"2016-07-22","o":19.8,"h":20,"l":19.53,"c":19.64,"v":23300},{"d":"2016-07-25","o":19.55,"h":19.7,"l":19.47,"c":19.47,"v":46700},{"d":"2016-07-26","o":19.45,"h":19.45,"l":18.47,"c":18.87,"v":29300},{"d":"2016-07-27","o":18.81,"h":19.4,"l":18.62,"c":19.34,"v":23700},{"d":"2016-07-28","o":19.2,"h":19.3,"l":18.82,"c":19.24,"v":33000},{"d":"2016-07-29","o":19.13,"h":19.2,"l":18.82,"c":18.86,"v":11100},{"d":"2016-08-01","o":18.81,"h":18.97,"l":18.26,"c":18.49,"v":31200},{"d":"2016-08-02","o":18.78,"h":21.54,"l":18.78,"c":21.47,"v":98100},{"d":"2016-08-03","o":21.22,"h":21.3,"l":19.22,"c":21.12,"v":86100},{"d":"2016-08-04","o":20.9,"h":20.94,"l":19.85,"c":19.86,"v":18200},{"d":"2016-08-05","o":19.79,"h":20.53,"l":19.68,"c":20.49,"v":29700},{"d":"2016-08-08","o":20.18,"h":20.69,"l":20.17,"c":20.51,"v":19600},{"d":"2016-08-09","o":20.68,"h":20.68,"l":20.35,"c":20.55,"v":34700},{"d":"2016-08-10","o":20.59,"h":20.87,"l":20.33,"c":20.71,"v":25500},{"d":"2016-08-11","o":20.56,"h":21,"l":20.56,"c":20.71,"v":42100},{"d":"2016-08-12","o":20.77,"h":21.87,"l":18.57,"c":21.76,"v":54100},{"d":"2016-08-15","o":21.86,"h":21.87,"l":21.46,"c":21.74,"v":44700},{"d":"2016-08-16","o":21.8,"h":21.87,"l":20.96,"c":21.52,"v":54700},{"d":"2016-08-17","o":21.69,"h":21.69,"l":20.53,"c":20.63,"v":32400},{"d":"2016-08-18","o":20.37,"h":20.82,"l":18.61,"c":20.77,"v":31200},{"d":"2016-08-19","o":20.65,"h":21.55,"l":20.02,"c":21.38,"v":62900},{"d":"2016-08-22","o":21.48,"h":21.75,"l":21.12,"c":21.64,"v":27200},{"d":"2016-08-23","o":21.68,"h":21.68,"l":21.25,"c":21.3,"v":44700},{"d":"2016-08-24","o":20.83,"h":21.41,"l":20.65,"c":21.28,"v":42400},{"d":"2016-08-25","o":21.12,"h":23.33,"l":21.12,"c":23.03,"v":140700},{"d":"2016-08-26","o":23.24,"h":25.84,"l":22.49,"c":22.96,"v":197400},{"d":"2016-08-29","o":22.96,"h":23.18,"l":22.73,"c":23.14,"v":57300},{"d":"2016-08-30","o":23.16,"h":25.08,"l":23.08,"c":24.02,"v":159300},{"d":"2016-08-31","o":24.16,"h":24.25,"l":23.68,"c":23.98,"v":58600},{"d":"2016-09-01","o":24.17,"h":24.53,"l":23.56,"c":24.2,"v":126800},{"d":"2016-09-02","o":24.43,"h":25.36,"l":23.75,"c":24.87,"v":84100},{"d":"2016-09-06","o":24.79,"h":24.95,"l":23.86,"c":24.61,"v":57200},{"d":"2016-09-07","o":24.47,"h":25.07,"l":24.47,"c":24.97,"v":46900},{"d":"2016-09-08","o":24.94,"h":26.03,"l":24.6,"c":25.73,"v":101000},{"d":"2016-09-09","o":25.74,"h":25.89,"l":24.07,"c":24.17,"v":69800},{"d":"2016-09-12","o":24.15,"h":25.26,"l":23.68,"c":24.84,"v":41400},{"d":"2016-09-13","o":24.67,"h":24.84,"l":24.33,"c":24.79,"v":53500},{"d":"2016-09-14","o":24.93,"h":25.01,"l":24.33,"c":24.56,"v":36700},{"d":"2016-09-15","o":25.15,"h":25.15,"l":23.76,"c":24.22,"v":56700},{"d":"2016-09-16","o":24.25,"h":24.71,"l":23.94,"c":24.71,"v":43000},{"d":"2016-09-19","o":24.59,"h":26.54,"l":24.59,"c":24.77,"v":72700},{"d":"2016-09-20","o":24.97,"h":26.01,"l":24.66,"c":24.86,"v":30800},{"d":"2016-09-21","o":25.46,"h":25.46,"l":24.72,"c":25.26,"v":45500},{"d":"2016-09-22","o":25.34,"h":26.23,"l":25.1,"c":26.17,"v":60600},{"d":"2016-09-23","o":25.97,"h":26.73,"l":25.73,"c":26.49,"v":113200},{"d":"2016-09-26","o":26.42,"h":26.62,"l":25.52,"c":26.54,"v":68900},{"d":"2016-09-27","o":26.6,"h":26.83,"l":26.17,"c":26.77,"v":44100},{"d":"2016-09-28","o":26.8,"h":27.43,"l":26.18,"c":26.87,"v":147000},{"d":"2016-09-29","o":26.78,"h":26.92,"l":25.79,"c":26.09,"v":47300},{"d":"2016-09-30","o":25.79,"h":26.45,"l":25.75,"c":26.16,"v":76700},{"d":"2016-10-03","o":25.94,"h":26.26,"l":25.67,"c":26.03,"v":36000},{"d":"2016-10-04","o":26.05,"h":26.25,"l":25.87,"c":26.04,"v":37600},{"d":"2016-10-05","o":25.74,"h":26.75,"l":25.7,"c":26.47,"v":32400},{"d":"2016-10-06","o":26.2,"h":26.79,"l":26.01,"c":26.7,"v":33700},{"d":"2016-10-07","o":26.67,"h":26.75,"l":26.4,"c":26.47,"v":62300},{"d":"2016-10-10","o":26.55,"h":27.35,"l":26.49,"c":26.89,"v":51500},{"d":"2016-10-11","o":26.88,"h":27.24,"l":26.56,"c":27.11,"v":46000},{"d":"2016-10-12","o":27.09,"h":27.4,"l":26.8,"c":27.18,"v":38300},{"d":"2016-10-13","o":26.96,"h":26.97,"l":26.56,"c":26.67,"v":20700},{"d":"2016-10-14","o":26.84,"h":26.87,"l":26.25,"c":26.76,"v":44400},{"d":"2016-10-17","o":26.64,"h":27.12,"l":26.37,"c":27.01,"v":26500},{"d":"2016-10-18","o":27.04,"h":27.36,"l":26.81,"c":27.25,"v":32100},{"d":"2016-10-19","o":27.14,"h":27.42,"l":26.99,"c":27.06,"v":20200},{"d":"2016-10-20","o":27.11,"h":27.2,"l":26.61,"c":26.97,"v":27600},{"d":"2016-10-21","o":26.89,"h":26.91,"l":26.34,"c":26.48,"v":34300},{"d":"2016-10-24","o":26.58,"h":27.22,"l":26.46,"c":26.56,"v":29700},{"d":"2016-10-25","o":26.67,"h":26.78,"l":25.97,"c":26.29,"v":17000},{"d":"2016-10-26","o":26.19,"h":26.42,"l":25.78,"c":25.98,"v":39600},{"d":"2016-10-27","o":26,"h":26,"l":25.08,"c":25.28,"v":38400},{"d":"2016-10-28","o":25.39,"h":25.39,"l":24.86,"c":24.96,"v":28000},{"d":"2016-10-31","o":24.85,"h":25.5,"l":24.85,"c":25.3,"v":36600},{"d":"2016-11-01","o":25.35,"h":25.35,"l":24.4,"c":25.05,"v":42200},{"d":"2016-11-02","o":24.9,"h":25.5,"l":24.7,"c":24.95,"v":52200},{"d":"2016-11-03","o":24.95,"h":25.4,"l":24.6,"c":24.65,"v":27000},{"d":"2016-11-04","o":24.65,"h":26.1,"l":24.65,"c":25.6,"v":32100},{"d":"2016-11-07","o":26.05,"h":26.16,"l":25.49,"c":26,"v":28700},{"d":"2016-11-08","o":27.05,"h":31.35,"l":27.05,"c":30.05,"v":187100},{"d":"2016-11-09","o":30,"h":32,"l":29.65,"c":31.85,"v":173200},{"d":"2016-11-10","o":32.2,"h":35.1,"l":31.95,"c":32.95,"v":134900},{"d":"2016-11-11","o":33.3,"h":33.6,"l":32.35,"c":32.95,"v":170600},{"d":"2016-11-14","o":33.55,"h":34.05,"l":31.7,"c":31.85,"v":149700},{"d":"2016-11-15","o":32,"h":32.4,"l":31.75,"c":31.9,"v":154000},{"d":"2016-11-16","o":31.7,"h":32.8,"l":31.6,"c":32,"v":103900},{"d":"2016-11-17","o":32.3,"h":32.55,"l":31.85,"c":32.45,"v":132900},{"d":"2016-11-18","o":32.5,"h":34.6,"l":32.5,"c":34,"v":99400},{"d":"2016-11-21","o":34.2,"h":35.2,"l":33.3,"c":34.05,"v":105400},{"d":"2016-11-22","o":34.05,"h":34.1,"l":33.5,"c":33.65,"v":90700},{"d":"2016-11-23","o":33.5,"h":33.8,"l":33.16,"c":33.55,"v":146500},{"d":"2016-11-25","o":33.7,"h":33.8,"l":32.24,"c":33.5,"v":59500},{"d":"2016-11-28","o":33.45,"h":35.15,"l":33.25,"c":34,"v":92800},{"d":"2016-11-29","o":34.3,"h":35.5,"l":34.2,"c":34.8,"v":144600},{"d":"2016-11-30","o":35,"h":35.2,"l":34.5,"c":34.7,"v":57400},{"d":"2016-12-01","o":34.9,"h":35.35,"l":33.6,"c":33.8,"v":59800},{"d":"2016-12-02","o":34,"h":35.2,"l":33.55,"c":34.6,"v":245800},{"d":"2016-12-05","o":35.15,"h":35.35,"l":34.55,"c":34.95,"v":74800},{"d":"2016-12-06","o":34.9,"h":35.15,"l":34.55,"c":34.8,"v":38700},{"d":"2016-12-07","o":34.95,"h":35.1,"l":33.95,"c":33.98,"v":68200},{"d":"2016-12-08","o":35,"h":35.6,"l":33.91,"c":34,"v":94300},{"d":"2016-12-09","o":34,"h":34.2,"l":33.45,"c":33.75,"v":83700},{"d":"2016-12-12","o":33.75,"h":35.45,"l":33.35,"c":35.4,"v":106000},{"d":"2016-12-13","o":35.45,"h":36.3,"l":34.25,"c":34.9,"v":55000},{"d":"2016-12-14","o":34.85,"h":35.15,"l":34.05,"c":34.55,"v":43900},{"d":"2016-12-15","o":34.55,"h":35.45,"l":34.1,"c":34.95,"v":66400},{"d":"2016-12-16","o":35.15,"h":35.85,"l":35.15,"c":35.5,"v":97100},{"d":"2016-12-19","o":35.65,"h":35.9,"l":34.95,"c":35,"v":63600},{"d":"2016-12-20","o":35.2,"h":36,"l":35.2,"c":35.65,"v":49300},{"d":"2016-12-21","o":35.15,"h":35.75,"l":35.05,"c":35.35,"v":24700},{"d":"2016-12-22","o":35.25,"h":35.25,"l":34.25,"c":34.55,"v":58400},{"d":"2016-12-23","o":34.7,"h":35.6,"l":34.55,"c":35.55,"v":18500},{"d":"2016-12-27","o":35.25,"h":35.9,"l":34.85,"c":34.9,"v":30400},{"d":"2016-12-28","o":34.75,"h":35.65,"l":34.65,"c":35.25,"v":43500},{"d":"2016-12-29","o":35.05,"h":35.75,"l":35.05,"c":35.35,"v":28100},{"d":"2016-12-30","o":35.1,"h":35.2,"l":34.85,"c":35.05,"v":20400},{"d":"2017-01-03","o":35.4,"h":36,"l":34.85,"c":35.95,"v":46200},{"d":"2017-01-04","o":36.4,"h":36.4,"l":35.65,"c":36.1,"v":40900},{"d":"2017-01-05","o":35.75,"h":36.1,"l":35.25,"c":35.7,"v":32000},{"d":"2017-01-06","o":35.85,"h":35.85,"l":35.2,"c":35.35,"v":16900},{"d":"2017-01-09","o":35.5,"h":35.65,"l":34.85,"c":35.05,"v":20900},{"d":"2017-01-10","o":35.05,"h":35.1,"l":34.75,"c":34.95,"v":29700},{"d":"2017-01-11","o":35.05,"h":35.1,"l":34.4,"c":35,"v":35300},{"d":"2017-01-12","o":34.8,"h":34.8,"l":33.2,"c":34.1,"v":31200},{"d":"2017-01-13","o":34.3,"h":34.85,"l":34.3,"c":34.55,"v":21100},{"d":"2017-01-17","o":34.65,"h":34.9,"l":34,"c":34.7,"v":34700},{"d":"2017-01-18","o":34.65,"h":34.95,"l":34.35,"c":34.9,"v":20800},{"d":"2017-01-19","o":34.95,"h":34.96,"l":33.5,"c":33.7,"v":48000},{"d":"2017-01-20","o":33.65,"h":34.1,"l":33.35,"c":33.9,"v":27200},{"d":"2017-01-23","o":33.65,"h":34.1,"l":32.4,"c":33.95,"v":59100},{"d":"2017-01-24","o":34,"h":34.8,"l":33.5,"c":34.7,"v":20400},{"d":"2017-01-25","o":34.95,"h":35.1,"l":34.7,"c":34.8,"v":23300},{"d":"2017-01-26","o":34.95,"h":34.95,"l":33.45,"c":33.65,"v":56400},{"d":"2017-01-27","o":33.5,"h":34.1,"l":33.15,"c":34,"v":22100},{"d":"2017-01-30","o":33.85,"h":33.85,"l":33,"c":33.2,"v":50800},{"d":"2017-01-31","o":33,"h":34.51,"l":32.75,"c":34.15,"v":75100},{"d":"2017-02-01","o":34.5,"h":34.95,"l":33.75,"c":33.95,"v":75900},{"d":"2017-02-02","o":33.95,"h":34.55,"l":33.75,"c":34.1,"v":17000},{"d":"2017-02-03","o":34.5,"h":35.7,"l":34.4,"c":35.7,"v":37700},{"d":"2017-02-06","o":35.6,"h":35.6,"l":34.9,"c":35.45,"v":38100},{"d":"2017-02-07","o":35.7,"h":35.7,"l":35.05,"c":35.3,"v":16600},{"d":"2017-02-08","o":35.1,"h":35.2,"l":34.3,"c":35.1,"v":52500},{"d":"2017-02-09","o":34.85,"h":35.2,"l":34.75,"c":35.1,"v":25200},{"d":"2017-02-10","o":35.3,"h":35.6,"l":35,"c":35.1,"v":43900},{"d":"2017-02-13","o":35.4,"h":35.95,"l":35.05,"c":35.9,"v":28000},{"d":"2017-02-14","o":35.7,"h":36.15,"l":35.3,"c":35.45,"v":35700},{"d":"2017-02-15","o":35.4,"h":35.95,"l":35.25,"c":35.3,"v":32600},{"d":"2017-02-16","o":35.4,"h":35.75,"l":34.25,"c":34.8,"v":20600},{"d":"2017-02-17","o":34.5,"h":35,"l":34.25,"c":34.4,"v":36600},{"d":"2017-02-21","o":34.75,"h":34.8,"l":33.75,"c":33.95,"v":36100},{"d":"2017-02-22","o":33.9,"h":33.95,"l":32.65,"c":33.2,"v":70300},{"d":"2017-02-23","o":33.4,"h":33.9,"l":32.9,"c":33.75,"v":38700},{"d":"2017-02-24","o":33.7,"h":34.05,"l":33.25,"c":33.9,"v":21800},{"d":"2017-02-27","o":33.7,"h":34.35,"l":33.65,"c":33.95,"v":21500},{"d":"2017-02-28","o":33.9,"h":33.9,"l":32.06,"c":32.2,"v":45100},{"d":"2017-03-01","o":32.75,"h":33.7,"l":32.75,"c":33.7,"v":37700},{"d":"2017-03-02","o":33.7,"h":33.9,"l":33.1,"c":33.65,"v":29200},{"d":"2017-03-03","o":33.75,"h":34.15,"l":33.36,"c":34.05,"v":34600},{"d":"2017-03-06","o":33.95,"h":34.55,"l":33.35,"c":33.45,"v":130800},{"d":"2017-03-07","o":34.25,"h":37.35,"l":33.6,"c":34.45,"v":245300},{"d":"2017-03-08","o":34.65,"h":34.95,"l":34.08,"c":34.2,"v":68100},{"d":"2017-03-09","o":34.1,"h":34.5,"l":32.95,"c":33.1,"v":86400},{"d":"2017-03-10","o":33.45,"h":34.65,"l":33.35,"c":34.1,"v":75000},{"d":"2017-03-13","o":34.35,"h":34.75,"l":33.8,"c":34.05,"v":27600},{"d":"2017-03-14","o":34.1,"h":34.1,"l":33.2,"c":33.25,"v":26200},{"d":"2017-03-15","o":33.25,"h":33.8,"l":32.45,"c":32.5,"v":47900},{"d":"2017-03-16","o":32.8,"h":33.5,"l":32.8,"c":33.45,"v":40200},{"d":"2017-03-17","o":33.45,"h":33.85,"l":33.15,"c":33.3,"v":91400},{"d":"2017-03-20","o":33.4,"h":33.85,"l":31.75,"c":31.95,"v":29400},{"d":"2017-03-21","o":32.1,"h":32.15,"l":30.3,"c":30.3,"v":47500},{"d":"2017-03-22","o":30.9,"h":30.95,"l":30.4,"c":30.7,"v":53200},{"d":"2017-03-23","o":30.5,"h":31.15,"l":30.3,"c":30.4,"v":42900},{"d":"2017-03-24","o":30.45,"h":30.8,"l":29.9,"c":30.7,"v":74200},{"d":"2017-03-27","o":30.55,"h":31.13,"l":30.35,"c":30.7,"v":48500},{"d":"2017-03-28","o":30.65,"h":30.85,"l":30.35,"c":30.65,"v":34900},{"d":"2017-03-29","o":30.65,"h":31.15,"l":30.58,"c":30.85,"v":54000},{"d":"2017-03-30","o":30.95,"h":32.45,"l":30.95,"c":32.25,"v":58800},{"d":"2017-03-31","o":32.3,"h":32.45,"l":31.75,"c":32,"v":39800},{"d":"2017-04-03","o":31.95,"h":32.2,"l":31.5,"c":31.6,"v":33400},{"d":"2017-04-04","o":31.5,"h":31.8,"l":30.75,"c":31.3,"v":34100},{"d":"2017-04-05","o":30.8,"h":31.75,"l":30.75,"c":31.5,"v":35700},{"d":"2017-04-06","o":31.4,"h":32.75,"l":30.85,"c":32.75,"v":55500},{"d":"2017-04-07","o":32.55,"h":32.75,"l":32.1,"c":32.4,"v":38400},{"d":"2017-04-10","o":32.25,"h":32.51,"l":31.6,"c":31.75,"v":37100},{"d":"2017-04-11","o":31.65,"h":32.45,"l":31.65,"c":32.15,"v":53700},{"d":"2017-04-12","o":31.95,"h":31.95,"l":30.7,"c":31.65,"v":24900},{"d":"2017-04-13","o":31.65,"h":31.8,"l":31.3,"c":31.6,"v":14600},{"d":"2017-04-17","o":31.65,"h":32.55,"l":31.55,"c":32.35,"v":35500},{"d":"2017-04-18","o":31.85,"h":31.95,"l":31.2,"c":31.5,"v":24200},{"d":"2017-04-19","o":31.65,"h":32.05,"l":31,"c":31.8,"v":24700},{"d":"2017-04-20","o":31.8,"h":32.65,"l":31.5,"c":32.5,"v":22700},{"d":"2017-04-21","o":32.5,"h":33.05,"l":32.25,"c":32.8,"v":54500},{"d":"2017-04-24","o":33.3,"h":33.65,"l":32.6,"c":33.4,"v":44400},{"d":"2017-04-25","o":33.8,"h":34,"l":33.1,"c":33.25,"v":29000},{"d":"2017-04-26","o":33.25,"h":33.6,"l":33.2,"c":33.35,"v":31400},{"d":"2017-04-27","o":33.45,"h":34.2,"l":33.45,"c":33.85,"v":23200},{"d":"2017-04-28","o":33.4,"h":34.1,"l":33.4,"c":33.95,"v":20400},{"d":"2017-05-01","o":33.9,"h":34.21,"l":33.65,"c":33.85,"v":18700},{"d":"2017-05-02","o":33.75,"h":34.55,"l":33.75,"c":34.3,"v":41700},{"d":"2017-05-03","o":34.15,"h":34.7,"l":34.05,"c":34.6,"v":45300},{"d":"2017-05-04","o":34.5,"h":36.25,"l":34.45,"c":36,"v":43600},{"d":"2017-05-05","o":36.05,"h":36.3,"l":34.7,"c":36.15,"v":51500},{"d":"2017-05-08","o":36.25,"h":37.05,"l":36.25,"c":36.9,"v":40300},{"d":"2017-05-09","o":35.41,"h":40.5,"l":35.41,"c":40.25,"v":131300},{"d":"2017-05-10","o":40.2,"h":40.75,"l":40.13,"c":40.4,"v":67700},{"d":"2017-05-11","o":40.15,"h":40.55,"l":40.1,"c":40.2,"v":203900},{"d":"2017-05-12","o":40.15,"h":40.25,"l":39.3,"c":39.55,"v":44900},{"d":"2017-05-15","o":39.6,"h":39.7,"l":37.7,"c":37.9,"v":51800},{"d":"2017-05-16","o":38.35,"h":38.35,"l":36.41,"c":37.95,"v":82600},{"d":"2017-05-17","o":37.4,"h":37.8,"l":36.75,"c":36.8,"v":48600},{"d":"2017-05-18","o":36.7,"h":37.9,"l":36.65,"c":37.75,"v":107100},{"d":"2017-05-19","o":37.75,"h":38.4,"l":37.5,"c":37.95,"v":76400},{"d":"2017-05-22","o":38.05,"h":38.05,"l":37.4,"c":37.75,"v":48300},{"d":"2017-05-23","o":37.8,"h":37.9,"l":37.15,"c":37.35,"v":30900},{"d":"2017-05-24","o":37.65,"h":37.65,"l":36.55,"c":36.95,"v":30600},{"d":"2017-05-25","o":37.1,"h":37.98,"l":37.1,"c":37.75,"v":33600},{"d":"2017-05-26","o":37.85,"h":39.35,"l":37.45,"c":39.2,"v":78700},{"d":"2017-05-30","o":39.25,"h":39.33,"l":37.5,"c":37.65,"v":29700},{"d":"2017-05-31","o":37.9,"h":37.9,"l":36.46,"c":37.1,"v":43000},{"d":"2017-06-01","o":37.2,"h":38.42,"l":36.95,"c":38.35,"v":35900},{"d":"2017-06-02","o":38.15,"h":39.35,"l":38.15,"c":38.4,"v":76600},{"d":"2017-06-05","o":38.3,"h":38.3,"l":37.35,"c":37.55,"v":32800},{"d":"2017-06-06","o":37.6,"h":37.85,"l":36.75,"c":37.6,"v":50600},{"d":"2017-06-07","o":37.6,"h":37.77,"l":36.9,"c":37.1,"v":40400},{"d":"2017-06-08","o":36.95,"h":38.75,"l":36.95,"c":38.3,"v":64300},{"d":"2017-06-09","o":38.3,"h":39.4,"l":38.2,"c":38.65,"v":61200},{"d":"2017-06-12","o":38.6,"h":38.6,"l":36.95,"c":37.55,"v":41700},{"d":"2017-06-13","o":37.95,"h":38.4,"l":37.35,"c":37.6,"v":20200},{"d":"2017-06-14","o":37.6,"h":37.75,"l":36.9,"c":37.05,"v":17900},{"d":"2017-06-15","o":36.85,"h":36.9,"l":35.99,"c":36.5,"v":31600},{"d":"2017-06-16","o":36.15,"h":36.7,"l":35.91,"c":36.55,"v":36000},{"d":"2017-06-19","o":36.65,"h":37.1,"l":36.5,"c":37.05,"v":17800},{"d":"2017-06-20","o":36.75,"h":37.15,"l":36.6,"c":36.7,"v":16500},{"d":"2017-06-21","o":36.75,"h":36.75,"l":36.05,"c":36.45,"v":25700},{"d":"2017-06-22","o":36.5,"h":37.4,"l":36.25,"c":37,"v":16500},{"d":"2017-06-23","o":37.05,"h":37.5,"l":36.75,"c":37.2,"v":253700},{"d":"2017-06-26","o":37.3,"h":38.65,"l":37.15,"c":38.5,"v":24600},{"d":"2017-06-27","o":38.6,"h":39.15,"l":38.13,"c":38.85,"v":51600},{"d":"2017-06-28","o":39.15,"h":39.25,"l":38.15,"c":38.4,"v":36300},{"d":"2017-06-29","o":38.4,"h":39.23,"l":36.8,"c":37.25,"v":24500},{"d":"2017-06-30","o":37.25,"h":37.42,"l":37,"c":37.2,"v":20300},{"d":"2017-07-03","o":37.35,"h":37.35,"l":36.95,"c":37.15,"v":11000},{"d":"2017-07-05","o":37.1,"h":37.4,"l":36.65,"c":37.3,"v":26900},{"d":"2017-07-06","o":37.05,"h":37.7,"l":36.7,"c":37.55,"v":31800},{"d":"2017-07-07","o":37.74,"h":39.3,"l":37.65,"c":39,"v":76500},{"d":"2017-07-10","o":38.8,"h":39,"l":37.95,"c":38.05,"v":31400},{"d":"2017-07-11","o":38.3,"h":38.6,"l":38.05,"c":38.25,"v":22800},{"d":"2017-07-12","o":38.35,"h":38.95,"l":37.1,"c":37.55,"v":33900},{"d":"2017-07-13","o":37.75,"h":38.3,"l":36.88,"c":38.05,"v":26300},{"d":"2017-07-14","o":37.75,"h":38.3,"l":37.5,"c":37.6,"v":22400},{"d":"2017-07-17","o":37.75,"h":38.9,"l":37.35,"c":38.45,"v":26900},{"d":"2017-07-18","o":38.35,"h":38.55,"l":37.8,"c":38.45,"v":21400},{"d":"2017-07-19","o":38.6,"h":40.15,"l":38.25,"c":38.95,"v":55600},{"d":"2017-07-20","o":39,"h":39,"l":37.8,"c":37.95,"v":31700},{"d":"2017-07-21","o":38.3,"h":38.3,"l":37.56,"c":37.6,"v":21100},{"d":"2017-07-24","o":37.7,"h":37.85,"l":37,"c":37.75,"v":27600},{"d":"2017-07-25","o":37.25,"h":38.05,"l":37.25,"c":37.65,"v":37000},{"d":"2017-07-26","o":37.05,"h":37.15,"l":35.7,"c":36.1,"v":61200},{"d":"2017-07-27","o":36.1,"h":36.7,"l":35.5,"c":35.7,"v":106700},{"d":"2017-07-28","o":35.6,"h":36.3,"l":35.1,"c":35.5,"v":27700},{"d":"2017-07-31","o":35.6,"h":35.6,"l":33.85,"c":33.95,"v":40100},{"d":"2017-08-01","o":33.9,"h":34.95,"l":33.65,"c":34.7,"v":67000},{"d":"2017-08-02","o":35.1,"h":35.1,"l":34.2,"c":34.75,"v":18600},{"d":"2017-08-03","o":34.35,"h":34.95,"l":33.8,"c":33.85,"v":25100},{"d":"2017-08-04","o":34.25,"h":34.85,"l":33.45,"c":34.75,"v":20600},{"d":"2017-08-07","o":34.45,"h":34.95,"l":33.4,"c":34.35,"v":46300},{"d":"2017-08-08","o":34.05,"h":35.6,"l":32.05,"c":34.65,"v":99100},{"d":"2017-08-09","o":34.65,"h":34.9,"l":33.35,"c":34.4,"v":44100},{"d":"2017-08-10","o":34.35,"h":34.65,"l":33.4,"c":34,"v":44900},{"d":"2017-08-11","o":34.2,"h":34.5,"l":33.85,"c":34.25,"v":36100},{"d":"2017-08-14","o":34.85,"h":35.2,"l":34.35,"c":34.85,"v":38600},{"d":"2017-08-15","o":34.8,"h":35,"l":34.2,"c":34.7,"v":55300},{"d":"2017-08-16","o":35,"h":35.05,"l":34.1,"c":34.7,"v":40000},{"d":"2017-08-17","o":34.6,"h":35.95,"l":34.6,"c":35.15,"v":64000},{"d":"2017-08-18","o":34.8,"h":35.4,"l":34.75,"c":34.9,"v":46600},{"d":"2017-08-21","o":34.7,"h":34.75,"l":33.23,"c":33.85,"v":39800},{"d":"2017-08-22","o":33.9,"h":34.2,"l":33.3,"c":33.4,"v":20700},{"d":"2017-08-23","o":33.15,"h":33.4,"l":32.85,"c":32.9,"v":24400},{"d":"2017-08-24","o":33.1,"h":33.1,"l":31.95,"c":32.05,"v":40700},{"d":"2017-08-25","o":32.25,"h":32.8,"l":31.75,"c":32.7,"v":30300},{"d":"2017-08-28","o":32.8,"h":33.6,"l":32.65,"c":33.3,"v":42500},{"d":"2017-08-29","o":33.1,"h":33.85,"l":32.75,"c":33.8,"v":45100},{"d":"2017-08-30","o":33.75,"h":34,"l":33,"c":33.15,"v":37400},{"d":"2017-08-31","o":33.4,"h":34.35,"l":33.4,"c":34.05,"v":30400},{"d":"2017-09-01","o":34.2,"h":34.2,"l":33.65,"c":34.15,"v":15300},{"d":"2017-09-05","o":33.9,"h":34.6,"l":33.8,"c":34.45,"v":30600},{"d":"2017-09-06","o":34.45,"h":34.55,"l":33.75,"c":34.3,"v":35700},{"d":"2017-09-07","o":34.25,"h":34.55,"l":33.6,"c":33.7,"v":15200},{"d":"2017-09-08","o":33.55,"h":34.4,"l":33.35,"c":34.3,"v":98600},{"d":"2017-09-11","o":34.4,"h":35.2,"l":34.28,"c":34.65,"v":20500},{"d":"2017-09-12","o":34.35,"h":34.85,"l":34.2,"c":34.75,"v":17300},{"d":"2017-09-13","o":34.58,"h":34.85,"l":33.75,"c":34.5,"v":50000},{"d":"2017-09-14","o":34.2,"h":35.3,"l":34.15,"c":35.25,"v":25200},{"d":"2017-09-15","o":35.35,"h":35.35,"l":34.05,"c":34.2,"v":52000},{"d":"2017-09-18","o":34.45,"h":34.5,"l":33.7,"c":33.7,"v":21700},{"d":"2017-09-19","o":33.75,"h":33.75,"l":32.86,"c":33.15,"v":32400},{"d":"2017-09-20","o":32.8,"h":33.55,"l":32.8,"c":33.4,"v":18500},{"d":"2017-09-21","o":33.4,"h":34.1,"l":33,"c":33.8,"v":16600},{"d":"2017-09-22","o":33.95,"h":34.5,"l":33.9,"c":34.05,"v":19700},{"d":"2017-09-25","o":33.8,"h":34.04,"l":33.35,"c":33.45,"v":15800},{"d":"2017-09-26","o":33.7,"h":34.25,"l":33.53,"c":34.05,"v":17800},{"d":"2017-09-27","o":34.25,"h":35.95,"l":34.15,"c":35.75,"v":33500},{"d":"2017-09-28","o":35.45,"h":36.05,"l":35.35,"c":35.55,"v":21600},{"d":"2017-09-29","o":35.65,"h":35.95,"l":34.85,"c":35.3,"v":27400},{"d":"2017-10-02","o":35.85,"h":37,"l":35.85,"c":36.8,"v":14200},{"d":"2017-10-03","o":36.75,"h":36.75,"l":35.6,"c":36.35,"v":23700},{"d":"2017-10-04","o":36.3,"h":36.75,"l":35.9,"c":36,"v":47300},{"d":"2017-10-05","o":36.05,"h":36.5,"l":35.78,"c":36.15,"v":19700},{"d":"2017-10-06","o":36.05,"h":36.65,"l":35.6,"c":35.8,"v":16100},{"d":"2017-10-09","o":35.65,"h":35.75,"l":34.55,"c":34.75,"v":15300},{"d":"2017-10-10","o":34.95,"h":35.05,"l":34.7,"c":34.85,"v":18300},{"d":"2017-10-11","o":34.85,"h":35.4,"l":34.76,"c":35.1,"v":21600},{"d":"2017-10-12","o":34.75,"h":35.15,"l":34.42,"c":34.5,"v":15600},{"d":"2017-10-13","o":34.55,"h":34.7,"l":34.2,"c":34.5,"v":15100},{"d":"2017-10-16","o":34.55,"h":35.25,"l":34.1,"c":34.9,"v":25600},{"d":"2017-10-17","o":34.8,"h":35.2,"l":34.1,"c":34.3,"v":17800},{"d":"2017-10-18","o":34.4,"h":34.6,"l":34.1,"c":34.3,"v":17600},{"d":"2017-10-19","o":34.25,"h":34.6,"l":33.9,"c":34.25,"v":18100},{"d":"2017-10-20","o":34.55,"h":34.81,"l":34.06,"c":34.75,"v":14000},{"d":"2017-10-23","o":34.7,"h":35,"l":33.55,"c":33.7,"v":14800},{"d":"2017-10-24","o":33.9,"h":34.55,"l":33.42,"c":34.55,"v":22200},{"d":"2017-10-25","o":34.4,"h":34.7,"l":33.9,"c":34.45,"v":13700},{"d":"2017-10-26","o":34.25,"h":35,"l":34.1,"c":34.95,"v":21600},{"d":"2017-10-27","o":34.95,"h":36.3,"l":34.8,"c":36.3,"v":24500},{"d":"2017-10-30","o":35.9,"h":35.9,"l":35,"c":35.35,"v":28200},{"d":"2017-10-31","o":35.45,"h":36.35,"l":34.38,"c":36,"v":18500},{"d":"2017-11-01","o":36.15,"h":37.6,"l":34.63,"c":34.7,"v":12700},{"d":"2017-11-02","o":34.65,"h":35.45,"l":32.06,"c":35,"v":15100},{"d":"2017-11-03","o":34.95,"h":35.33,"l":34.35,"c":34.55,"v":16300},{"d":"2017-11-06","o":34.91,"h":35.1,"l":32.96,"c":34.45,"v":42100},{"d":"2017-11-07","o":35,"h":36.45,"l":34.05,"c":34.05,"v":25700},{"d":"2017-11-08","o":34.15,"h":34.15,"l":32.8,"c":32.9,"v":17900},{"d":"2017-11-09","o":32.8,"h":32.8,"l":31.95,"c":32.5,"v":17700},{"d":"2017-11-10","o":32.4,"h":32.95,"l":32.02,"c":32.55,"v":11300},{"d":"2017-11-13","o":32.45,"h":33.05,"l":32.05,"c":32.75,"v":58800},{"d":"2017-11-14","o":32.7,"h":32.9,"l":30.95,"c":32.8,"v":37400},{"d":"2017-11-15","o":32.35,"h":33,"l":32.35,"c":32.75,"v":73800},{"d":"2017-11-16","o":33.05,"h":34.1,"l":33.05,"c":33.4,"v":32000},{"d":"2017-11-17","o":33.45,"h":33.45,"l":33,"c":33.35,"v":29300},{"d":"2017-11-20","o":33.25,"h":33.25,"l":32.1,"c":32.7,"v":54700},{"d":"2017-11-21","o":32.75,"h":33.05,"l":32.4,"c":32.55,"v":57500},{"d":"2017-11-22","o":32.6,"h":34,"l":32.5,"c":33.75,"v":18000},{"d":"2017-11-24","o":33.75,"h":33.75,"l":32.06,"c":32.25,"v":19300},{"d":"2017-11-27","o":32.25,"h":32.55,"l":31.78,"c":31.9,"v":33300},{"d":"2017-11-28","o":32.1,"h":32.5,"l":32,"c":32.45,"v":24000},{"d":"2017-11-29","o":32.45,"h":34.1,"l":32.2,"c":33.9,"v":22700},{"d":"2017-11-30","o":34,"h":34,"l":32.83,"c":33.3,"v":32000},{"d":"2017-12-01","o":33.3,"h":33.53,"l":32.3,"c":33.15,"v":21700},{"d":"2017-12-04","o":33.4,"h":33.95,"l":33.2,"c":33.4,"v":19500},{"d":"2017-12-05","o":33.4,"h":33.5,"l":32.2,"c":32.2,"v":30700},{"d":"2017-12-06","o":32.55,"h":32.65,"l":31.75,"c":31.85,"v":25500},{"d":"2017-12-07","o":31.8,"h":32.75,"l":31.2,"c":32.55,"v":70900},{"d":"2017-12-08","o":33.05,"h":33.5,"l":32.7,"c":33.1,"v":38800},{"d":"2017-12-11","o":33.05,"h":33.38,"l":32,"c":32.2,"v":31100},{"d":"2017-12-12","o":31.67,"h":32.65,"l":31.67,"c":32.45,"v":33400},{"d":"2017-12-13","o":32.5,"h":33.85,"l":32.5,"c":33.7,"v":29900},{"d":"2017-12-14","o":33.75,"h":33.75,"l":32.33,"c":32.5,"v":18600},{"d":"2017-12-15","o":32.45,"h":33.45,"l":32.45,"c":32.75,"v":42500},{"d":"2017-12-18","o":33.1,"h":33.45,"l":32.04,"c":33.3,"v":31100},{"d":"2017-12-19","o":33.75,"h":34.4,"l":33.4,"c":33.85,"v":28400},{"d":"2017-12-20","o":33.95,"h":34.17,"l":33.7,"c":33.85,"v":12100},{"d":"2017-12-21","o":34.25,"h":34.95,"l":34.25,"c":34.7,"v":13500},{"d":"2017-12-22","o":34.65,"h":34.65,"l":34.15,"c":34.3,"v":19900},{"d":"2017-12-26","o":34.35,"h":35,"l":34.35,"c":34.75,"v":19500},{"d":"2017-12-27","o":34.95,"h":34.95,"l":34.15,"c":34.4,"v":12800},{"d":"2017-12-28","o":34.5,"h":35,"l":34.11,"c":34.75,"v":22200},{"d":"2017-12-29","o":34.8,"h":35.15,"l":34.45,"c":34.8,"v":23800},{"d":"2018-01-02","o":34.9,"h":36.05,"l":34.8,"c":35.85,"v":26600},{"d":"2018-01-03","o":35.65,"h":36.1,"l":35.3,"c":36.05,"v":23700},{"d":"2018-01-04","o":36.3,"h":37,"l":36.1,"c":36.75,"v":26900},{"d":"2018-01-05","o":36.8,"h":36.9,"l":35.75,"c":35.95,"v":42100},{"d":"2018-01-08","o":35.9,"h":36,"l":35.13,"c":35.75,"v":20900},{"d":"2018-01-09","o":35.75,"h":36.63,"l":33.85,"c":35.85,"v":19200},{"d":"2018-01-10","o":35.75,"h":36.75,"l":35.75,"c":36.65,"v":67700},{"d":"2018-01-11","o":36.7,"h":38.31,"l":35.35,"c":37.65,"v":32600},{"d":"2018-01-12","o":37.7,"h":37.85,"l":36.4,"c":36.9,"v":26200},{"d":"2018-01-16","o":36.95,"h":38,"l":36.95,"c":37.35,"v":19100},{"d":"2018-01-17","o":37.4,"h":37.67,"l":37.1,"c":37.55,"v":10300},{"d":"2018-01-18","o":36.75,"h":37.3,"l":36.5,"c":37,"v":33200},{"d":"2018-01-19","o":37,"h":39.25,"l":36.7,"c":39.15,"v":24800},{"d":"2018-01-22","o":38.85,"h":38.9,"l":38.05,"c":38.6,"v":17400},{"d":"2018-01-23","o":38.45,"h":38.67,"l":37.3,"c":37.75,"v":12500},{"d":"2018-01-24","o":37.7,"h":37.8,"l":36.45,"c":36.45,"v":21400},{"d":"2018-01-25","o":36.45,"h":37.25,"l":36.4,"c":37.15,"v":10500},{"d":"2018-01-26","o":38.49,"h":38.49,"l":36.2,"c":36.3,"v":14100},{"d":"2018-01-29","o":36.35,"h":36.85,"l":36.05,"c":36.3,"v":27100},{"d":"2018-01-30","o":35.9,"h":36.25,"l":35.76,"c":35.9,"v":22700},{"d":"2018-01-31","o":36.05,"h":37.2,"l":35.7,"c":35.85,"v":42500},{"d":"2018-02-01","o":35.7,"h":37.2,"l":35.55,"c":37,"v":15100},{"d":"2018-02-02","o":36.75,"h":37.3,"l":36.4,"c":36.5,"v":41600},{"d":"2018-02-05","o":36.3,"h":37,"l":35.55,"c":35.6,"v":14800},{"d":"2018-02-06","o":35.7,"h":37.28,"l":35.7,"c":36.6,"v":27900},{"d":"2018-02-07","o":36.63,"h":36.85,"l":36.15,"c":36.8,"v":11700},{"d":"2018-02-08","o":36.75,"h":37,"l":35.8,"c":35.85,"v":11800},{"d":"2018-02-09","o":36.2,"h":37.25,"l":35.5,"c":36.7,"v":31100},{"d":"2018-02-12","o":36.8,"h":36.9,"l":35.65,"c":35.85,"v":12600},{"d":"2018-02-13","o":35.7,"h":38.95,"l":35.1,"c":38.35,"v":55200},{"d":"2018-02-14","o":37.8,"h":38.65,"l":36.7,"c":36.7,"v":20200},{"d":"2018-02-15","o":37,"h":38.05,"l":36.45,"c":36.75,"v":10500},{"d":"2018-02-16","o":36.6,"h":36.85,"l":35.4,"c":35.7,"v":16900},{"d":"2018-02-20","o":35.65,"h":36.05,"l":35.3,"c":35.55,"v":26700},{"d":"2018-02-21","o":35.6,"h":36.75,"l":35.15,"c":36.35,"v":18400},{"d":"2018-02-22","o":36.55,"h":36.55,"l":35.8,"c":35.9,"v":6300},{"d":"2018-02-23","o":36,"h":36.15,"l":35.3,"c":36,"v":11100},{"d":"2018-02-26","o":35.9,"h":37.1,"l":35.45,"c":35.85,"v":12800},{"d":"2018-02-27","o":35.8,"h":36.45,"l":35.1,"c":35.1,"v":18600},{"d":"2018-02-28","o":35.15,"h":35.45,"l":34.15,"c":34.35,"v":17800},{"d":"2018-03-01","o":34.25,"h":36.85,"l":33.25,"c":35.9,"v":23400},{"d":"2018-03-02","o":35.9,"h":37.4,"l":34.8,"c":37.25,"v":15400},{"d":"2018-03-05","o":34.05,"h":37.25,"l":34.05,"c":36.05,"v":34100},{"d":"2018-03-06","o":36.85,"h":37.92,"l":34.8,"c":37.15,"v":27600},{"d":"2018-03-07","o":37.1,"h":39.95,"l":36.95,"c":38.85,"v":28800},{"d":"2018-03-08","o":38.25,"h":39.75,"l":38.25,"c":39.65,"v":13800},{"d":"2018-03-09","o":39.8,"h":41.25,"l":39.35,"c":40.45,"v":48100},{"d":"2018-03-12","o":40.5,"h":42.55,"l":40.5,"c":42.3,"v":31500},{"d":"2018-03-13","o":42.4,"h":43.75,"l":42.3,"c":43.25,"v":50700},{"d":"2018-03-14","o":43.25,"h":43.95,"l":42.6,"c":42.6,"v":133300},{"d":"2018-03-15","o":42.95,"h":43.2,"l":42,"c":42.4,"v":15400},{"d":"2018-03-16","o":42.3,"h":43,"l":42.3,"c":42.65,"v":48300},{"d":"2018-03-19","o":42.55,"h":42.8,"l":40.1,"c":41,"v":90900},{"d":"2018-03-20","o":41.3,"h":42.6,"l":41.03,"c":42.4,"v":49100},{"d":"2018-03-21","o":41.85,"h":43.5,"l":41.85,"c":43.2,"v":42700},{"d":"2018-03-22","o":42.95,"h":46.1,"l":42.95,"c":44.5,"v":63800},{"d":"2018-03-23","o":44.45,"h":45.9,"l":44.45,"c":45.45,"v":82300},{"d":"2018-03-26","o":46.35,"h":46.6,"l":45.16,"c":45.35,"v":59100},{"d":"2018-03-27","o":45.7,"h":46.45,"l":44.5,"c":46.05,"v":30100},{"d":"2018-03-28","o":46.15,"h":48.35,"l":45.3,"c":46.35,"v":61200},{"d":"2018-03-29","o":46.4,"h":49.55,"l":45.9,"c":48.65,"v":335500},{"d":"2018-04-02","o":49.05,"h":49.73,"l":47.25,"c":49.5,"v":85100},{"d":"2018-04-03","o":50,"h":51.85,"l":49.4,"c":50.45,"v":113000},{"d":"2018-04-04","o":50.1,"h":51.75,"l":50.05,"c":51.6,"v":97000},{"d":"2018-04-05","o":52.15,"h":53.35,"l":51.75,"c":51.8,"v":67900},{"d":"2018-04-06","o":51.85,"h":52.58,"l":51.5,"c":52.25,"v":53000},{"d":"2018-04-09","o":52.6,"h":53,"l":51.95,"c":52.1,"v":51800},{"d":"2018-04-10","o":52.55,"h":54.99,"l":51.55,"c":52.55,"v":68900},{"d":"2018-04-11","o":52.6,"h":53,"l":51.55,"c":52.45,"v":36400},{"d":"2018-04-12","o":52.8,"h":54.25,"l":52.7,"c":53.5,"v":48800},{"d":"2018-04-13","o":53.8,"h":54.4,"l":52.35,"c":52.5,"v":29400},{"d":"2018-04-16","o":52.6,"h":54.2,"l":52.6,"c":53.75,"v":39400},{"d":"2018-04-17","o":54.1,"h":55.4,"l":52.6,"c":53.05,"v":66600},{"d":"2018-04-18","o":53.2,"h":55.15,"l":53.2,"c":54.4,"v":63300},{"d":"2018-04-19","o":54.25,"h":55.75,"l":54.2,"c":54.95,"v":40900},{"d":"2018-04-20","o":54.9,"h":55.15,"l":53.85,"c":54,"v":46900},{"d":"2018-04-23","o":54,"h":55.15,"l":53.4,"c":53.55,"v":71600},{"d":"2018-04-24","o":53.8,"h":55.25,"l":52.9,"c":53.05,"v":64300},{"d":"2018-04-25","o":53.1,"h":53.5,"l":52.53,"c":53,"v":49000},{"d":"2018-04-26","o":53.05,"h":53.5,"l":51.85,"c":51.95,"v":60300},{"d":"2018-04-27","o":52,"h":52.6,"l":51.55,"c":51.95,"v":55500},{"d":"2018-04-30","o":51.95,"h":53.65,"l":51.95,"c":52.5,"v":63800},{"d":"2018-05-01","o":52.5,"h":52.75,"l":51.8,"c":52.15,"v":49300},{"d":"2018-05-02","o":52.2,"h":52.8,"l":51.2,"c":51.4,"v":109500},{"d":"2018-05-03","o":51.35,"h":52.35,"l":50.4,"c":52,"v":99600},{"d":"2018-05-04","o":51.8,"h":52.85,"l":51.7,"c":51.8,"v":99700},{"d":"2018-05-07","o":52,"h":52.7,"l":51.55,"c":52,"v":78500},{"d":"2018-05-08","o":51.95,"h":53.93,"l":51.95,"c":53.4,"v":123400},{"d":"2018-05-09","o":53.85,"h":54.25,"l":52.9,"c":53,"v":50300},{"d":"2018-05-10","o":52.95,"h":53.5,"l":52.4,"c":52.75,"v":36000},{"d":"2018-05-11","o":53.05,"h":54,"l":52.2,"c":52.75,"v":48900},{"d":"2018-05-14","o":52.7,"h":53.3,"l":52.4,"c":52.75,"v":48200},{"d":"2018-05-15","o":52.8,"h":52.9,"l":52.25,"c":52.75,"v":35900},{"d":"2018-05-16","o":52.95,"h":53.45,"l":52.45,"c":52.85,"v":92900},{"d":"2018-05-17","o":52.9,"h":53.5,"l":52.6,"c":53,"v":68500},{"d":"2018-05-18","o":53.3,"h":53.3,"l":52.8,"c":52.9,"v":124300},{"d":"2018-05-21","o":53,"h":54.15,"l":53,"c":53.45,"v":129600},{"d":"2018-05-22","o":53.55,"h":53.85,"l":53.1,"c":53.35,"v":112300},{"d":"2018-05-23","o":53.4,"h":55.45,"l":53.35,"c":54.65,"v":133200},{"d":"2018-05-24","o":54.55,"h":56.4,"l":54.55,"c":56.35,"v":78500},{"d":"2018-05-25","o":56.45,"h":58.3,"l":56.15,"c":56.25,"v":91700},{"d":"2018-05-29","o":55.75,"h":57.45,"l":55.65,"c":57.25,"v":63000},{"d":"2018-05-30","o":57.7,"h":58.25,"l":57.2,"c":57.35,"v":69800},{"d":"2018-05-31","o":57.6,"h":57.85,"l":56.95,"c":57.25,"v":117100},{"d":"2018-06-01","o":57.55,"h":58.8,"l":57.35,"c":58.25,"v":56800},{"d":"2018-06-04","o":58.25,"h":58.4,"l":57.65,"c":58.25,"v":42600},{"d":"2018-06-05","o":58.3,"h":58.8,"l":57.85,"c":57.95,"v":45900},{"d":"2018-06-06","o":57.9,"h":58.5,"l":57.21,"c":57.95,"v":80600},{"d":"2018-06-07","o":58.3,"h":58.45,"l":56.55,"c":56.8,"v":57900},{"d":"2018-06-08","o":56.9,"h":57.1,"l":55.8,"c":56.1,"v":83800},{"d":"2018-06-11","o":56.4,"h":58.5,"l":56.4,"c":56.7,"v":79200},{"d":"2018-06-12","o":56.85,"h":56.85,"l":55.55,"c":56.1,"v":89700},{"d":"2018-06-13","o":56.2,"h":56.7,"l":55.75,"c":55.95,"v":50400},{"d":"2018-06-14","o":56.1,"h":57.05,"l":55.8,"c":56.65,"v":42700},{"d":"2018-06-15","o":56.8,"h":57.5,"l":56.1,"c":56.35,"v":45800},{"d":"2018-06-18","o":56.2,"h":57.05,"l":55.74,"c":57,"v":50700},{"d":"2018-06-19","o":57,"h":57.5,"l":56.45,"c":57.05,"v":59000},{"d":"2018-06-20","o":57.4,"h":58.68,"l":57.05,"c":57.95,"v":113500},{"d":"2018-06-21","o":57.95,"h":59.45,"l":57.75,"c":59,"v":128300},{"d":"2018-06-22","o":60,"h":60.65,"l":59.05,"c":60.2,"v":215400},{"d":"2018-06-25","o":60.55,"h":61.25,"l":58.24,"c":58.5,"v":97100},{"d":"2018-06-26","o":58.3,"h":58.65,"l":57.35,"c":57.75,"v":87700},{"d":"2018-06-27","o":57.7,"h":58.35,"l":56.85,"c":58.1,"v":110000},{"d":"2018-06-28","o":58.1,"h":60.03,"l":57.75,"c":59.95,"v":130600},{"d":"2018-06-29","o":60.3,"h":60.3,"l":56.8,"c":57.25,"v":187000},{"d":"2018-07-02","o":56.85,"h":58.25,"l":56.53,"c":57.1,"v":85700},{"d":"2018-07-03","o":56.95,"h":59.15,"l":56.95,"c":58.75,"v":56500},{"d":"2018-07-05","o":59.2,"h":59.2,"l":57.9,"c":58.35,"v":55500},{"d":"2018-07-06","o":58.4,"h":58.8,"l":57.25,"c":57.5,"v":33200},{"d":"2018-07-09","o":57.8,"h":57.97,"l":56.7,"c":57,"v":127000},{"d":"2018-07-10","o":56.9,"h":57.75,"l":56.05,"c":56.35,"v":106000},{"d":"2018-07-11","o":56.1,"h":56.5,"l":55.25,"c":56.15,"v":77600},{"d":"2018-07-12","o":56.35,"h":58.7,"l":56.18,"c":58.6,"v":102400},{"d":"2018-07-13","o":58.85,"h":60.45,"l":58.85,"c":59.8,"v":62600},{"d":"2018-07-16","o":60,"h":60.65,"l":59.55,"c":60.4,"v":54800},{"d":"2018-07-17","o":60.4,"h":61.73,"l":60.13,"c":60.85,"v":118600},{"d":"2018-07-18","o":60.9,"h":61.7,"l":60.1,"c":61.55,"v":116300},{"d":"2018-07-19","o":61.6,"h":62.55,"l":61.3,"c":61.55,"v":65900},{"d":"2018-07-20","o":62.05,"h":62.65,"l":61.68,"c":62.6,"v":88400},{"d":"2018-07-23","o":62.65,"h":64.45,"l":62.65,"c":64.4,"v":67200},{"d":"2018-07-24","o":64.6,"h":64.6,"l":63.5,"c":64,"v":75800},{"d":"2018-07-25","o":64.3,"h":66.7,"l":63.95,"c":66.4,"v":73500},{"d":"2018-07-26","o":66.4,"h":67.45,"l":66.1,"c":67.1,"v":88100},{"d":"2018-07-27","o":67.3,"h":67.3,"l":66.25,"c":66.7,"v":80300},{"d":"2018-07-30","o":66.85,"h":67,"l":65,"c":65.3,"v":90000},{"d":"2018-07-31","o":65.45,"h":66.35,"l":64.68,"c":66.15,"v":52000},{"d":"2018-08-01","o":66.45,"h":69.2,"l":66.05,"c":68.55,"v":76200},{"d":"2018-08-02","o":68.45,"h":69.8,"l":67.47,"c":69.6,"v":88300},{"d":"2018-08-03","o":69.8,"h":69.85,"l":67.41,"c":69.05,"v":100500},{"d":"2018-08-06","o":69.1,"h":70.95,"l":68.65,"c":70.3,"v":176300},{"d":"2018-08-07","o":71.5,"h":71.78,"l":59.88,"c":66,"v":250800},{"d":"2018-08-08","o":66,"h":67.13,"l":65.61,"c":65.9,"v":130200},{"d":"2018-08-09","o":65.8,"h":67,"l":64.5,"c":64.65,"v":71600},{"d":"2018-08-10","o":64.5,"h":65.1,"l":63.7,"c":64.15,"v":52500},{"d":"2018-08-13","o":63.95,"h":65.07,"l":63.95,"c":64.7,"v":41600},{"d":"2018-08-14","o":62.85,"h":63.25,"l":60.67,"c":62.4,"v":205200},{"d":"2018-08-15","o":62.2,"h":62.75,"l":59.3,"c":59.35,"v":392300},{"d":"2018-08-16","o":59.35,"h":59.5,"l":56.75,"c":58.3,"v":1483100},{"d":"2018-08-17","o":58.2,"h":60.25,"l":58,"c":59.6,"v":369400},{"d":"2018-08-20","o":60,"h":60.77,"l":59.25,"c":59.85,"v":181200},{"d":"2018-08-21","o":60.15,"h":61.75,"l":60,"c":60.6,"v":305200},{"d":"2018-08-22","o":60.7,"h":61.55,"l":60.4,"c":61.2,"v":137100},{"d":"2018-08-23","o":61.25,"h":64.85,"l":61.25,"c":63.65,"v":234000},{"d":"2018-08-24","o":63.6,"h":67.3,"l":63.6,"c":65.5,"v":340000},{"d":"2018-08-27","o":65.75,"h":67.05,"l":64.5,"c":65.7,"v":156000},{"d":"2018-08-28","o":65.65,"h":66.3,"l":64.55,"c":65,"v":90900},{"d":"2018-08-29","o":65.35,"h":65.85,"l":63.55,"c":65.15,"v":108600},{"d":"2018-08-30","o":65.2,"h":66,"l":64.72,"c":65.25,"v":123000},{"d":"2018-08-31","o":65.05,"h":65.75,"l":64.5,"c":64.9,"v":97000},{"d":"2018-09-04","o":64.75,"h":67.2,"l":64.75,"c":66.35,"v":144400},{"d":"2018-09-05","o":66.2,"h":67.35,"l":65.3,"c":66.7,"v":142400},{"d":"2018-09-06","o":66.75,"h":67.75,"l":66.05,"c":67.35,"v":97300},{"d":"2018-09-07","o":67.15,"h":67.9,"l":66.65,"c":66.9,"v":59700},{"d":"2018-09-10","o":67.15,"h":68,"l":66.63,"c":67.7,"v":104500},{"d":"2018-09-11","o":67.7,"h":68.15,"l":67.3,"c":67.8,"v":111800},{"d":"2018-09-12","o":67.55,"h":68.4,"l":67.55,"c":67.95,"v":193500},{"d":"2018-09-13","o":68.4,"h":68.65,"l":67.6,"c":68.35,"v":129800},{"d":"2018-09-14","o":68.7,"h":69.45,"l":67.54,"c":69.15,"v":150400},{"d":"2018-09-17","o":69.05,"h":69.4,"l":68.15,"c":69,"v":153700},{"d":"2018-09-18","o":69,"h":71.5,"l":68.85,"c":71.25,"v":170300},{"d":"2018-09-19","o":71.3,"h":72.55,"l":70,"c":70.55,"v":138400},{"d":"2018-09-20","o":70.55,"h":71.5,"l":70.15,"c":70.2,"v":92000},{"d":"2018-09-21","o":70.15,"h":70.5,"l":69,"c":69.3,"v":380300},{"d":"2018-09-24","o":69.45,"h":71.15,"l":69.3,"c":71,"v":165200},{"d":"2018-09-25","o":71.05,"h":72.3,"l":70,"c":72.2,"v":98100},{"d":"2018-09-26","o":71.9,"h":72.48,"l":71.4,"c":71.45,"v":135600},{"d":"2018-09-27","o":71.3,"h":71.65,"l":69.1,"c":69.7,"v":138700},{"d":"2018-09-28","o":69.4,"h":70.3,"l":68.7,"c":70.15,"v":137100},{"d":"2018-10-01","o":70.39,"h":71.36,"l":68.9,"c":69.49,"v":173900},{"d":"2018-10-02","o":69.05,"h":69.05,"l":64.46,"c":64.84,"v":166500},{"d":"2018-10-03","o":64.91,"h":65.73,"l":63.84,"c":65.67,"v":122700},{"d":"2018-10-04","o":65.51,"h":65.64,"l":63.69,"c":63.9,"v":176000},{"d":"2018-10-05","o":63.91,"h":65.16,"l":63.75,"c":65.05,"v":89900},{"d":"2018-10-08","o":65.34,"h":67.45,"l":64.9,"c":66.96,"v":94700},{"d":"2018-10-09","o":66.96,"h":69.35,"l":66.88,"c":67.89,"v":171500},{"d":"2018-10-10","o":67.89,"h":68.1,"l":66.66,"c":67.19,"v":103100},{"d":"2018-10-11","o":66.5,"h":68.35,"l":64.72,"c":65.19,"v":166000},{"d":"2018-10-12","o":65.85,"h":67.17,"l":62.34,"c":62.61,"v":246900},{"d":"2018-10-15","o":62.59,"h":63.84,"l":61.51,"c":63.1,"v":97400},{"d":"2018-10-16","o":63.49,"h":64.4,"l":61.98,"c":64.17,"v":75000},{"d":"2018-10-17","o":64.12,"h":64.86,"l":63.27,"c":63.67,"v":72200},{"d":"2018-10-18","o":63.44,"h":64.21,"l":62.93,"c":63.32,"v":55000},{"d":"2018-10-19","o":63.6,"h":64.02,"l":62,"c":62.33,"v":74200},{"d":"2018-10-22","o":62.06,"h":63.07,"l":61.51,"c":62.56,"v":87600},{"d":"2018-10-23","o":62.01,"h":62.49,"l":60.47,"c":61.66,"v":102400},{"d":"2018-10-24","o":61.64,"h":64.08,"l":61.55,"c":63.25,"v":138600},{"d":"2018-10-25","o":63.49,"h":67.62,"l":63.3,"c":66.2,"v":127600},{"d":"2018-10-26","o":65.54,"h":65.54,"l":62.98,"c":64.15,"v":96000},{"d":"2018-10-29","o":64.43,"h":65.21,"l":62.94,"c":63.16,"v":116200},{"d":"2018-10-30","o":62.94,"h":66.71,"l":62.05,"c":66.05,"v":109000},{"d":"2018-10-31","o":66.47,"h":66.92,"l":64.98,"c":65.5,"v":94100},{"d":"2018-11-01","o":65.75,"h":67.06,"l":64.44,"c":66.33,"v":95000},{"d":"2018-11-02","o":66.55,"h":67.19,"l":65.18,"c":65.4,"v":76900},{"d":"2018-11-05","o":65.5,"h":65.81,"l":63.68,"c":64.93,"v":140200},{"d":"2018-11-06","o":63.31,"h":71.51,"l":62.86,"c":69.67,"v":142100},{"d":"2018-11-07","o":71.31,"h":74.97,"l":70.99,"c":74.89,"v":151300},{"d":"2018-11-08","o":75,"h":76.89,"l":74.53,"c":74.99,"v":131100},{"d":"2018-11-09","o":74.85,"h":74.85,"l":71.86,"c":72.49,"v":101500},{"d":"2018-11-12","o":72.17,"h":73.83,"l":71.03,"c":72.5,"v":117500},{"d":"2018-11-13","o":72.61,"h":73.84,"l":69.62,"c":70.02,"v":127400},{"d":"2018-11-14","o":70.26,"h":70.57,"l":68.26,"c":68.28,"v":145400},{"d":"2018-11-15","o":67.81,"h":70.91,"l":66.93,"c":70.3,"v":124400},{"d":"2018-11-16","o":69.74,"h":72.79,"l":68.64,"c":72.28,"v":146100},{"d":"2018-11-19","o":71.91,"h":73.08,"l":69.02,"c":69.49,"v":109200},{"d":"2018-11-20","o":68.15,"h":69.48,"l":67.22,"c":69,"v":120000},{"d":"2018-11-21","o":69.3,"h":70.39,"l":67.49,"c":69.47,"v":53900},{"d":"2018-11-23","o":69.23,"h":69.53,"l":67.78,"c":68.3,"v":72400},{"d":"2018-11-26","o":68.98,"h":70.25,"l":67.87,"c":68.44,"v":87300},{"d":"2018-11-27","o":75.39,"h":77.82,"l":71.36,"c":71.75,"v":1361000},{"d":"2018-11-28","o":72.16,"h":74.02,"l":71.52,"c":73.99,"v":717500},{"d":"2018-11-29","o":73.42,"h":76.26,"l":72.77,"c":75.58,"v":415700},{"d":"2018-11-30","o":75.31,"h":76.14,"l":73.45,"c":74.22,"v":2215600},{"d":"2018-12-03","o":74.69,"h":76.51,"l":73.63,"c":76.43,"v":247800},{"d":"2018-12-04","o":76.23,"h":77.65,"l":75.21,"c":76.34,"v":237700},{"d":"2018-12-06","o":74.88,"h":76.78,"l":73.89,"c":76.13,"v":211500},{"d":"2018-12-07","o":76.25,"h":76.51,"l":73.49,"c":74.4,"v":155200},{"d":"2018-12-10","o":74.32,"h":75.62,"l":72.94,"c":74.38,"v":128000},{"d":"2018-12-11","o":75.17,"h":76.75,"l":73.82,"c":74.52,"v":191400},{"d":"2018-12-12","o":75.22,"h":77.34,"l":75.22,"c":75.69,"v":219900},{"d":"2018-12-13","o":75.66,"h":75.89,"l":73.39,"c":75.07,"v":181100},{"d":"2018-12-14","o":74.54,"h":75.12,"l":72.33,"c":72.94,"v":192900},{"d":"2018-12-17","o":71.85,"h":71.85,"l":67.74,"c":68.37,"v":242700},{"d":"2018-12-18","o":68.83,"h":72.3,"l":66.17,"c":66.98,"v":176100},{"d":"2018-12-19","o":67.04,"h":68.15,"l":65.17,"c":66.25,"v":141100},{"d":"2018-12-20","o":66.16,"h":66.16,"l":63.56,"c":64.66,"v":119500},{"d":"2018-12-21","o":64.83,"h":65.61,"l":63,"c":63.71,"v":383700},{"d":"2018-12-24","o":63.38,"h":64.98,"l":62.95,"c":63.74,"v":68900},{"d":"2018-12-26","o":64.14,"h":65.74,"l":64,"c":65.69,"v":194100},{"d":"2018-12-27","o":64.75,"h":66.79,"l":63.66,"c":66.64,"v":150000},{"d":"2018-12-28","o":66.82,"h":68.37,"l":65.53,"c":67.27,"v":100500},{"d":"2018-12-31","o":67.94,"h":68.89,"l":66.74,"c":67.88,"v":183600},{"d":"2019-01-02","o":66.91,"h":67.06,"l":64.03,"c":65.17,"v":182700},{"d":"2019-01-03","o":64.53,"h":66.35,"l":63.3,"c":63.82,"v":122500},{"d":"2019-01-04","o":64.36,"h":70.08,"l":63.3,"c":66.12,"v":176300},{"d":"2019-01-07","o":66.4,"h":68.91,"l":66.4,"c":67.34,"v":101000},{"d":"2019-01-08","o":68.06,"h":69.02,"l":65.27,"c":65.93,"v":190700},{"d":"2019-01-09","o":65.94,"h":68.26,"l":64.69,"c":66.2,"v":121000},{"d":"2019-01-10","o":65.94,"h":66.11,"l":62.13,"c":62.24,"v":132700},{"d":"2019-01-11","o":62,"h":63.71,"l":60.48,"c":62.51,"v":139900},{"d":"2019-01-14","o":62.08,"h":62.45,"l":59.78,"c":59.84,"v":210800},{"d":"2019-01-15","o":59.85,"h":64.13,"l":59.48,"c":63.5,"v":289000},{"d":"2019-01-16","o":63.67,"h":64.92,"l":63.23,"c":64.33,"v":178900},{"d":"2019-01-17","o":64.13,"h":65.04,"l":62.83,"c":64.96,"v":222200},{"d":"2019-01-18","o":65.03,"h":65.7,"l":62.95,"c":63.59,"v":169800},{"d":"2019-01-22","o":63,"h":63.5,"l":61.01,"c":61.57,"v":130100},{"d":"2019-01-23","o":61.58,"h":63.02,"l":61.49,"c":62.5,"v":135000},{"d":"2019-01-24","o":62.51,"h":62.51,"l":60.59,"c":61.9,"v":121000},{"d":"2019-01-25","o":61.96,"h":62.76,"l":61.51,"c":62.41,"v":67500},{"d":"2019-01-28","o":61.42,"h":61.9,"l":58.84,"c":58.98,"v":139300},{"d":"2019-01-29","o":58.95,"h":59.35,"l":57.94,"c":58.77,"v":100600},{"d":"2019-01-30","o":59.37,"h":60.47,"l":59.07,"c":60.23,"v":89300},{"d":"2019-01-31","o":60.13,"h":60.44,"l":59.1,"c":60.15,"v":149000},{"d":"2019-02-01","o":59.75,"h":61.47,"l":59.75,"c":61.25,"v":136700},{"d":"2019-02-04","o":62.74,"h":65.4,"l":61.8,"c":64.59,"v":255700},{"d":"2019-02-05","o":65,"h":67.24,"l":64.96,"c":65.14,"v":120100},{"d":"2019-02-06","o":65.11,"h":66.06,"l":64.43,"c":65.88,"v":109500},{"d":"2019-02-07","o":65.51,"h":66.35,"l":65.14,"c":65.39,"v":78000},{"d":"2019-02-08","o":65.33,"h":65.58,"l":62.57,"c":64.3,"v":88200},{"d":"2019-02-11","o":64.39,"h":65.12,"l":63.01,"c":65.02,"v":92400},{"d":"2019-02-12","o":65.52,"h":65.99,"l":64.59,"c":65.97,"v":59200},{"d":"2019-02-13","o":66.24,"h":67.14,"l":64.92,"c":66.56,"v":79500},{"d":"2019-02-14","o":66.29,"h":67.66,"l":66.21,"c":67.2,"v":56300},{"d":"2019-02-15","o":68.07,"h":68.59,"l":67.37,"c":67.86,"v":84500},{"d":"2019-02-19","o":67.78,"h":68.37,"l":66.6,"c":68.02,"v":73400},{"d":"2019-02-20","o":67.87,"h":69.1,"l":67.18,"c":68.46,"v":118000},{"d":"2019-02-21","o":68.9,"h":69.38,"l":67.78,"c":67.98,"v":51500},{"d":"2019-02-22","o":68.03,"h":69.36,"l":67.47,"c":69.35,"v":73700},{"d":"2019-02-25","o":69.59,"h":71.2,"l":69.13,"c":69.27,"v":123900},{"d":"2019-02-26","o":69.05,"h":69.56,"l":66.2,"c":66.25,"v":128900},{"d":"2019-02-27","o":65.94,"h":67.06,"l":65.11,"c":66.35,"v":83500},{"d":"2019-02-28","o":66.49,"h":67.94,"l":65.73,"c":67.21,"v":74600},{"d":"2019-03-01","o":67.68,"h":67.74,"l":66.38,"c":66.5,"v":68200},{"d":"2019-03-04","o":66.05,"h":66.9,"l":63.96,"c":64.27,"v":152000},{"d":"2019-03-05","o":62.66,"h":66.78,"l":61.3,"c":64.67,"v":189000},{"d":"2019-03-06","o":65.35,"h":65.55,"l":60.86,"c":61.55,"v":130100},{"d":"2019-03-07","o":61.74,"h":62.09,"l":60.47,"c":60.83,"v":84900},{"d":"2019-03-08","o":60.71,"h":61.67,"l":60.27,"c":61.28,"v":85100},{"d":"2019-03-11","o":61.1,"h":62.01,"l":59.89,"c":61.28,"v":117800},{"d":"2019-03-12","o":61.51,"h":62.32,"l":60.23,"c":61.62,"v":79900},{"d":"2019-03-13","o":61.69,"h":63.22,"l":61.19,"c":63.21,"v":153400},{"d":"2019-03-14","o":63.23,"h":64.62,"l":62.61,"c":64.41,"v":68700},{"d":"2019-03-15","o":64.41,"h":64.97,"l":63.99,"c":64.57,"v":163600},{"d":"2019-03-18","o":64.45,"h":66.35,"l":63.83,"c":66.21,"v":101200},{"d":"2019-03-19","o":66.52,"h":67.25,"l":65.9,"c":66.26,"v":102800},{"d":"2019-03-20","o":66.31,"h":66.85,"l":64.78,"c":65.63,"v":70100},{"d":"2019-03-21","o":65.35,"h":66.7,"l":65.35,"c":66.25,"v":86300},{"d":"2019-03-22","o":66,"h":66.55,"l":63,"c":63.04,"v":84300},{"d":"2019-03-25","o":63.11,"h":64.6,"l":61.81,"c":64.21,"v":94100},{"d":"2019-03-26","o":64.5,"h":64.75,"l":63.15,"c":63.34,"v":84100},{"d":"2019-03-27","o":63.2,"h":63.2,"l":60.65,"c":62.04,"v":76600},{"d":"2019-03-28","o":62.33,"h":62.83,"l":61.35,"c":62.49,"v":120400},{"d":"2019-03-29","o":62.81,"h":63.8,"l":62.34,"c":63.59,"v":166100},{"d":"2019-04-01","o":64.08,"h":64.51,"l":63.64,"c":64.41,"v":59100},{"d":"2019-04-02","o":64.4,"h":64.52,"l":63.52,"c":64.2,"v":81900},{"d":"2019-04-03","o":64.63,"h":64.63,"l":63.44,"c":63.94,"v":109700},{"d":"2019-04-04","o":63.95,"h":64.45,"l":63.49,"c":64.3,"v":56400},{"d":"2019-04-05","o":64.58,"h":65.85,"l":64.58,"c":65.02,"v":66600},{"d":"2019-04-08","o":64.88,"h":65.6,"l":64.25,"c":65.51,"v":88500},{"d":"2019-04-09","o":65.38,"h":66.96,"l":64.41,"c":65.41,"v":81300},{"d":"2019-04-10","o":65.87,"h":66.4,"l":65.09,"c":65.57,"v":115800},{"d":"2019-04-11","o":65.89,"h":66.25,"l":64.95,"c":65.38,"v":128400},{"d":"2019-04-12","o":65.47,"h":66.41,"l":63.71,"c":64.48,"v":100600},{"d":"2019-04-15","o":64.66,"h":66.15,"l":63.83,"c":66.05,"v":47000},{"d":"2019-04-16","o":65.92,"h":66.68,"l":63.03,"c":63.59,"v":182700},{"d":"2019-04-17","o":63.93,"h":63.93,"l":59.58,"c":61.51,"v":175400},{"d":"2019-04-18","o":61.5,"h":63.24,"l":60.41,"c":63.13,"v":98800},{"d":"2019-04-22","o":63.07,"h":63.67,"l":61.51,"c":62.24,"v":99200},{"d":"2019-04-23","o":62.74,"h":65.71,"l":61.86,"c":65.02,"v":94100},{"d":"2019-04-24","o":65.17,"h":66.93,"l":64.1,"c":66.75,"v":47100},{"d":"2019-04-25","o":66.77,"h":67.67,"l":66.45,"c":67.44,"v":51200},{"d":"2019-04-26","o":67.45,"h":69.35,"l":67.14,"c":69.24,"v":49800},{"d":"2019-04-29","o":69.51,"h":69.97,"l":68.61,"c":68.89,"v":92100},{"d":"2019-04-30","o":69.16,"h":69.2,"l":67.21,"c":67.9,"v":55700},{"d":"2019-05-01","o":68.1,"h":68.22,"l":67,"c":67.69,"v":103800},{"d":"2019-05-02","o":67.34,"h":68.75,"l":66.6,"c":67.62,"v":95000},{"d":"2019-05-03","o":67.87,"h":67.95,"l":66.12,"c":66.76,"v":218100},{"d":"2019-05-06","o":65.63,"h":68.1,"l":65.63,"c":67.26,"v":176400},{"d":"2019-05-07","o":67.04,"h":70.93,"l":66.58,"c":69.15,"v":221000},{"d":"2019-05-08","o":69.15,"h":69.15,"l":67.66,"c":67.81,"v":157200},{"d":"2019-05-09","o":67.39,"h":68.47,"l":66.11,"c":68.26,"v":116700},{"d":"2019-05-10","o":67.96,"h":69.25,"l":67.57,"c":68.76,"v":105600},{"d":"2019-05-13","o":67.27,"h":70.45,"l":67.05,"c":70.35,"v":145600},{"d":"2019-05-14","o":70.85,"h":72.49,"l":70.24,"c":70.41,"v":147300},{"d":"2019-05-15","o":70.08,"h":70.6,"l":67.94,"c":68.07,"v":111700},{"d":"2019-05-16","o":68.26,"h":70.27,"l":68.26,"c":70.12,"v":90300},{"d":"2019-05-17","o":69.71,"h":71.19,"l":69.39,"c":69.93,"v":120300},{"d":"2019-05-20","o":69.71,"h":71.45,"l":68.68,"c":71.06,"v":83400},{"d":"2019-05-21","o":71.49,"h":74.34,"l":71.39,"c":71.85,"v":123500},{"d":"2019-05-22","o":71.72,"h":72,"l":69.77,"c":71.13,"v":70300},{"d":"2019-05-23","o":70.73,"h":71.56,"l":67.7,"c":68.49,"v":108800},{"d":"2019-05-24","o":68.71,"h":70.04,"l":68.18,"c":69.55,"v":46800},{"d":"2019-05-28","o":69.71,"h":70.37,"l":68.88,"c":69.43,"v":108700},{"d":"2019-05-29","o":69.14,"h":69.32,"l":68.18,"c":68.98,"v":59900},{"d":"2019-05-30","o":69.31,"h":69.92,"l":68.5,"c":69.27,"v":48700},{"d":"2019-05-31","o":68.62,"h":69.32,"l":67.46,"c":68.38,"v":68800},{"d":"2019-06-03","o":68.39,"h":69.5,"l":68.11,"c":68.74,"v":60900},{"d":"2019-06-04","o":69.45,"h":72.38,"l":69,"c":72.06,"v":132900},{"d":"2019-06-05","o":71.57,"h":72.85,"l":70.8,"c":72.62,"v":89700},{"d":"2019-06-06","o":72.84,"h":72.91,"l":71.62,"c":72.63,"v":70900},{"d":"2019-06-07","o":72.86,"h":73.75,"l":72.01,"c":73.3,"v":76500},{"d":"2019-06-10","o":73.59,"h":74.67,"l":73.54,"c":74.08,"v":101100},{"d":"2019-06-11","o":71.99,"h":71.99,"l":69.1,"c":69.99,"v":143400},{"d":"2019-06-12","o":70.01,"h":70.5,"l":68.23,"c":70.05,"v":110500},{"d":"2019-06-13","o":71.25,"h":73.64,"l":71,"c":72.22,"v":141800},{"d":"2019-06-14","o":72.52,"h":73.04,"l":71.94,"c":72.05,"v":76200},{"d":"2019-06-17","o":72.5,"h":73.34,"l":71.94,"c":72.56,"v":77900},{"d":"2019-06-18","o":73.18,"h":74.16,"l":72.49,"c":72.92,"v":52700},{"d":"2019-06-19","o":73.13,"h":75.93,"l":72.1,"c":75.89,"v":106700},{"d":"2019-06-20","o":76.75,"h":76.75,"l":74.07,"c":74.91,"v":102700},{"d":"2019-06-21","o":74.95,"h":75.72,"l":73.93,"c":74.63,"v":160600},{"d":"2019-06-24","o":74.37,"h":75.43,"l":73.91,"c":74.54,"v":97500},{"d":"2019-06-25","o":74.43,"h":75.51,"l":73.57,"c":74.81,"v":91600},{"d":"2019-06-26","o":75.38,"h":75.85,"l":73.57,"c":74.07,"v":69900},{"d":"2019-06-27","o":73.68,"h":75.13,"l":72.75,"c":74.33,"v":95000},{"d":"2019-06-28","o":74.26,"h":75.68,"l":73.97,"c":74.95,"v":234900},{"d":"2019-07-01","o":75.75,"h":76.29,"l":75.27,"c":76.08,"v":116200},{"d":"2019-07-02","o":76.06,"h":76.63,"l":74.7,"c":76.56,"v":52900},{"d":"2019-07-03","o":76.61,"h":77.97,"l":76.26,"c":77.39,"v":39900},{"d":"2019-07-05","o":76.87,"h":77.41,"l":76.01,"c":77.26,"v":67900},{"d":"2019-07-08","o":76.96,"h":77.72,"l":76.28,"c":77.69,"v":41200},{"d":"2019-07-09","o":77.34,"h":78.3,"l":76.32,"c":78.08,"v":98200},{"d":"2019-07-10","o":78.37,"h":79.17,"l":77.45,"c":77.55,"v":83800},{"d":"2019-07-11","o":78.25,"h":78.98,"l":76.61,"c":77.07,"v":115300},{"d":"2019-07-12","o":77.06,"h":77.27,"l":75.93,"c":77.08,"v":108900},{"d":"2019-07-15","o":77.4,"h":77.7,"l":76,"c":76.16,"v":63700},{"d":"2019-07-16","o":76.35,"h":76.76,"l":75.69,"c":76.36,"v":82600},{"d":"2019-07-17","o":76.44,"h":77.34,"l":75.9,"c":76.1,"v":78400},{"d":"2019-07-18","o":75.9,"h":77.32,"l":75.21,"c":76.82,"v":84600},{"d":"2019-07-19","o":76.6,"h":77.7,"l":76.38,"c":76.77,"v":88100},{"d":"2019-07-22","o":77,"h":77.68,"l":76.62,"c":77.67,"v":84500},{"d":"2019-07-23","o":77.8,"h":78.11,"l":77.04,"c":77.61,"v":74900},{"d":"2019-07-24","o":77.27,"h":79.11,"l":76.51,"c":78.78,"v":67000},{"d":"2019-07-25","o":78.78,"h":80.26,"l":78.25,"c":79.59,"v":119700},{"d":"2019-07-26","o":79.92,"h":80.92,"l":79.25,"c":80.68,"v":141900},{"d":"2019-07-29","o":80.74,"h":82.26,"l":80.36,"c":81.8,"v":83500},{"d":"2019-07-30","o":81.39,"h":82.39,"l":80.43,"c":82.22,"v":77700},{"d":"2019-07-31","o":82.08,"h":83.13,"l":80.27,"c":80.59,"v":103600},{"d":"2019-08-01","o":80.68,"h":81.95,"l":80,"c":81.05,"v":119900},{"d":"2019-08-02","o":80.93,"h":81.3,"l":78.19,"c":79.75,"v":86500},{"d":"2019-08-05","o":78.69,"h":79.21,"l":74.79,"c":76.71,"v":119400},{"d":"2019-08-06","o":77.77,"h":82.86,"l":76.9,"c":80.9,"v":178200},{"d":"2019-08-07","o":82.98,"h":84.99,"l":79.55,"c":82.16,"v":101500},{"d":"2019-08-08","o":82.34,"h":82.34,"l":79.84,"c":81.46,"v":150900},{"d":"2019-08-09","o":82.04,"h":83.99,"l":81.5,"c":83.26,"v":102900},{"d":"2019-08-12","o":83.09,"h":84.12,"l":82.31,"c":83.14,"v":75300},{"d":"2019-08-13","o":82.68,"h":84.73,"l":82.68,"c":83.71,"v":67300},{"d":"2019-08-14","o":82.54,"h":84.56,"l":82.08,"c":83.46,"v":75400},{"d":"2019-08-15","o":83.21,"h":87.78,"l":83.21,"c":86.7,"v":173800},{"d":"2019-08-16","o":86.9,"h":92.91,"l":86.52,"c":88.43,"v":372700},{"d":"2019-08-19","o":89.14,"h":91.55,"l":86.94,"c":87.07,"v":114400},{"d":"2019-08-20","o":86.79,"h":88.37,"l":86.55,"c":87.46,"v":91300},{"d":"2019-08-21","o":88.69,"h":88.99,"l":87.05,"c":88.19,"v":108400},{"d":"2019-08-22","o":88.55,"h":89.2,"l":87.01,"c":87.12,"v":129200},{"d":"2019-08-23","o":86.67,"h":87.9,"l":85.77,"c":86.65,"v":133900},{"d":"2019-08-26","o":87.76,"h":88.99,"l":86.18,"c":88.94,"v":114300},{"d":"2019-08-27","o":89.72,"h":91.05,"l":87.22,"c":87.31,"v":153700},{"d":"2019-08-28","o":87.25,"h":87.76,"l":86.15,"c":87.33,"v":117800},{"d":"2019-08-29","o":87.97,"h":89.07,"l":87.34,"c":87.94,"v":87200},{"d":"2019-08-30","o":87.97,"h":88.35,"l":87.23,"c":87.98,"v":84200},{"d":"2019-09-03","o":87.57,"h":88.63,"l":86.42,"c":87.15,"v":157200},{"d":"2019-09-04","o":84.72,"h":84.72,"l":79.58,"c":79.59,"v":319900},{"d":"2019-09-05","o":82.07,"h":84.03,"l":79.9,"c":83.3,"v":1628100},{"d":"2019-09-06","o":83.7,"h":85.16,"l":82.36,"c":82.44,"v":189300},{"d":"2019-09-09","o":82.52,"h":83.21,"l":77.44,"c":78.1,"v":255300},{"d":"2019-09-10","o":77.4,"h":78.31,"l":73.56,"c":78.25,"v":375800},{"d":"2019-09-11","o":77.95,"h":79.3,"l":76.19,"c":78.76,"v":193300},{"d":"2019-09-12","o":78.95,"h":79.59,"l":77.95,"c":78.66,"v":227600},{"d":"2019-09-13","o":78.99,"h":79.41,"l":75.92,"c":78.1,"v":286400},{"d":"2019-09-16","o":77.66,"h":78.33,"l":76.6,"c":77.36,"v":160700},{"d":"2019-09-17","o":77.61,"h":78.96,"l":77.38,"c":78.75,"v":136400},{"d":"2019-09-18","o":78.83,"h":80.5,"l":77.97,"c":79.39,"v":307200},{"d":"2019-09-19","o":79.29,"h":81.35,"l":79.22,"c":79.95,"v":170800},{"d":"2019-09-20","o":79.87,"h":81.56,"l":79.35,"c":81.39,"v":291900},{"d":"2019-09-23","o":81.39,"h":81.39,"l":79.73,"c":80.93,"v":192700},{"d":"2019-09-24","o":81.14,"h":81.91,"l":79.83,"c":80.47,"v":163700},{"d":"2019-09-25","o":80.8,"h":82.29,"l":79.55,"c":81.62,"v":138000},{"d":"2019-09-26","o":81.56,"h":81.87,"l":77.54,"c":79.37,"v":131000},{"d":"2019-09-27","o":79.85,"h":80.33,"l":77.94,"c":78.83,"v":143200},{"d":"2019-09-30","o":79.13,"h":80.16,"l":78.33,"c":79.28,"v":168600},{"d":"2019-10-01","o":79.19,"h":79.96,"l":78.04,"c":78.5,"v":110800},{"d":"2019-10-02","o":78,"h":78.74,"l":77.31,"c":78.4,"v":190600},{"d":"2019-10-03","o":78.52,"h":79.46,"l":77.1,"c":79.29,"v":141700},{"d":"2019-10-04","o":79.34,"h":81.68,"l":79.12,"c":81.56,"v":180400},{"d":"2019-10-07","o":80.99,"h":82.3,"l":80.44,"c":81.54,"v":232800},{"d":"2019-10-08","o":80.87,"h":81.16,"l":78.19,"c":79.72,"v":128400},{"d":"2019-10-09","o":80.3,"h":81.38,"l":79.69,"c":81.02,"v":96100},{"d":"2019-10-10","o":81.08,"h":82.11,"l":79.69,"c":81.86,"v":112200},{"d":"2019-10-11","o":81.95,"h":83.8,"l":81.04,"c":82.74,"v":193900},{"d":"2019-10-14","o":82.49,"h":83.53,"l":80.97,"c":83.42,"v":94500},{"d":"2019-10-15","o":84,"h":84.79,"l":83.21,"c":83.48,"v":144200},{"d":"2019-10-16","o":83.35,"h":84.51,"l":81.8,"c":84.16,"v":106600},{"d":"2019-10-17","o":84.48,"h":85.22,"l":83.73,"c":84.53,"v":134500},{"d":"2019-10-18","o":84.13,"h":86.22,"l":83.51,"c":86.19,"v":101100},{"d":"2019-10-21","o":86.25,"h":86.49,"l":84.44,"c":84.48,"v":90700},{"d":"2019-10-22","o":84.91,"h":85.86,"l":84.21,"c":84.79,"v":147900},{"d":"2019-10-23","o":84.76,"h":85.94,"l":84.24,"c":85.4,"v":152500},{"d":"2019-10-24","o":85.88,"h":86.13,"l":84.48,"c":84.94,"v":137300},{"d":"2019-10-25","o":84.77,"h":85.25,"l":83.88,"c":84.09,"v":78300},{"d":"2019-10-28","o":84.12,"h":85.64,"l":83.5,"c":84.19,"v":104400},{"d":"2019-10-29","o":84.49,"h":85.96,"l":83.62,"c":85.1,"v":100200},{"d":"2019-10-30","o":85.17,"h":85.7,"l":83.19,"c":85.24,"v":196800},{"d":"2019-10-31","o":85.29,"h":85.29,"l":83.16,"c":84.21,"v":111900},{"d":"2019-11-01","o":85.9,"h":87.47,"l":84.45,"c":86.68,"v":177700},{"d":"2019-11-04","o":86.69,"h":86.69,"l":83.54,"c":84.91,"v":179300},{"d":"2019-11-05","o":87,"h":92.4,"l":84.8,"c":85.92,"v":288700},{"d":"2019-11-06","o":87.76,"h":88.71,"l":84.21,"c":88.61,"v":127700},{"d":"2019-11-07","o":89.1,"h":92.79,"l":86.83,"c":87.8,"v":147000},{"d":"2019-11-08","o":87.11,"h":89.22,"l":86.13,"c":86.57,"v":150400},{"d":"2019-11-11","o":86.53,"h":87.86,"l":86.16,"c":87.7,"v":117000},{"d":"2019-11-12","o":87.75,"h":89,"l":86.81,"c":86.87,"v":196900},{"d":"2019-11-13","o":83.84,"h":84.8,"l":79.66,"c":83.72,"v":403000},{"d":"2019-11-14","o":83.78,"h":85.33,"l":83.51,"c":84.26,"v":131000},{"d":"2019-11-15","o":84.67,"h":85.16,"l":82.69,"c":84.37,"v":162200},{"d":"2019-11-18","o":86.1,"h":87.98,"l":84.2,"c":86.16,"v":206700},{"d":"2019-11-19","o":86.49,"h":88.18,"l":86.15,"c":87.41,"v":122900},{"d":"2019-11-20","o":86.79,"h":88.71,"l":86.79,"c":88.34,"v":124700},{"d":"2019-11-21","o":88.57,"h":89.59,"l":87.91,"c":88.63,"v":182100},{"d":"2019-11-22","o":88.91,"h":90.55,"l":88.63,"c":90.03,"v":164500},{"d":"2019-11-25","o":90.13,"h":93.35,"l":90.13,"c":93.3,"v":250800},{"d":"2019-11-26","o":94.08,"h":94.9,"l":93.1,"c":93.88,"v":207100},{"d":"2019-11-27","o":93.99,"h":95.35,"l":93.51,"c":94.73,"v":146000},{"d":"2019-11-29","o":94.28,"h":95.11,"l":93.03,"c":93.21,"v":65500},{"d":"2019-12-02","o":93.46,"h":93.46,"l":91.41,"c":91.75,"v":116000},{"d":"2019-12-03","o":90.8,"h":93.41,"l":90.26,"c":92.89,"v":200100},{"d":"2019-12-04","o":93.27,"h":94.44,"l":92.94,"c":94.14,"v":178600},{"d":"2019-12-05","o":93.95,"h":94.59,"l":93.31,"c":93.8,"v":186900},{"d":"2019-12-06","o":94.34,"h":95.76,"l":94.06,"c":95.41,"v":145600},{"d":"2019-12-09","o":95.15,"h":95.85,"l":93.49,"c":93.77,"v":138400},{"d":"2019-12-10","o":94.16,"h":94.3,"l":92.78,"c":93.42,"v":112700},{"d":"2019-12-11","o":93.42,"h":93.9,"l":92.08,"c":92.79,"v":85500},{"d":"2019-12-12","o":92.53,"h":93.13,"l":91.72,"c":92.48,"v":103700},{"d":"2019-12-13","o":92.54,"h":93.82,"l":90.88,"c":91.52,"v":135200},{"d":"2019-12-16","o":92.13,"h":93.65,"l":91.52,"c":92.32,"v":116300},{"d":"2019-12-17","o":92.16,"h":93.31,"l":91.61,"c":91.89,"v":89400},{"d":"2019-12-18","o":91.9,"h":92.85,"l":91.66,"c":92.1,"v":144800},{"d":"2019-12-19","o":92.39,"h":92.92,"l":91.19,"c":92.22,"v":124900},{"d":"2019-12-20","o":92.66,"h":92.66,"l":90.91,"c":91.29,"v":453200},{"d":"2019-12-23","o":91.55,"h":92.65,"l":90.6,"c":92.18,"v":180300},{"d":"2019-12-24","o":92.34,"h":94.62,"l":91.69,"c":94.53,"v":108600},{"d":"2019-12-26","o":94.17,"h":95.37,"l":94.17,"c":95.08,"v":92800},{"d":"2019-12-27","o":95.12,"h":96.24,"l":94.5,"c":95.61,"v":100700},{"d":"2019-12-30","o":95.55,"h":96.3,"l":94.51,"c":96.3,"v":81700},{"d":"2019-12-31","o":95.99,"h":97.67,"l":95.85,"c":97.22,"v":236100},{"d":"2020-01-02","o":97.44,"h":97.45,"l":94.2,"c":95.07,"v":186200},{"d":"2020-01-03","o":94.05,"h":95.84,"l":94.05,"c":95.59,"v":129200},{"d":"2020-01-06","o":95.01,"h":97.23,"l":93.76,"c":96.44,"v":126700},{"d":"2020-01-07","o":96.02,"h":96.94,"l":95.59,"c":96.02,"v":69700},{"d":"2020-01-08","o":95.64,"h":97.35,"l":95.64,"c":97.26,"v":84500},{"d":"2020-01-09","o":97.79,"h":99.08,"l":97.72,"c":99.02,"v":95100},{"d":"2020-01-10","o":99.75,"h":99.9,"l":98.27,"c":99.85,"v":86800},{"d":"2020-01-13","o":100,"h":101.22,"l":99.43,"c":100.52,"v":82500},{"d":"2020-01-14","o":100.16,"h":101.18,"l":99.26,"c":99.59,"v":68300},{"d":"2020-01-15","o":99.58,"h":100,"l":97.99,"c":98.22,"v":119100},{"d":"2020-01-16","o":98.19,"h":98.56,"l":97.22,"c":98,"v":127500},{"d":"2020-01-17","o":98.11,"h":98.11,"l":96.94,"c":97.4,"v":113400},{"d":"2020-01-21","o":96.94,"h":99.13,"l":96.7,"c":97.93,"v":170500},{"d":"2020-01-22","o":98.19,"h":98.9,"l":97.15,"c":97.73,"v":87600},{"d":"2020-01-23","o":97.51,"h":97.75,"l":95.55,"c":96.22,"v":103800},{"d":"2020-01-24","o":96.44,"h":96.85,"l":96.11,"c":96.36,"v":77700},{"d":"2020-01-27","o":95.85,"h":97.02,"l":95.36,"c":96.61,"v":88400},{"d":"2020-01-28","o":96.97,"h":98.83,"l":96.43,"c":98.09,"v":158600},{"d":"2020-01-29","o":98,"h":99.5,"l":97.48,"c":97.66,"v":115900},{"d":"2020-01-30","o":97.23,"h":97.34,"l":95.62,"c":96.73,"v":115600},{"d":"2020-01-31","o":96.55,"h":96.75,"l":94.08,"c":94.34,"v":105400},{"d":"2020-02-03","o":94.83,"h":96.47,"l":94.53,"c":94.81,"v":241600},{"d":"2020-02-04","o":95.73,"h":97.9,"l":95.73,"c":97.05,"v":163700},{"d":"2020-02-05","o":97.77,"h":99.07,"l":96.39,"c":96.76,"v":109100},{"d":"2020-02-06","o":96.96,"h":100.39,"l":96.49,"c":99.18,"v":121800},{"d":"2020-02-07","o":99.03,"h":100.09,"l":98.79,"c":99.56,"v":100600},{"d":"2020-02-10","o":99.57,"h":100.05,"l":99.06,"c":100,"v":66400},{"d":"2020-02-11","o":100,"h":102.03,"l":99.91,"c":100.82,"v":66900},{"d":"2020-02-12","o":101.35,"h":102.3,"l":100.37,"c":101.6,"v":77600},{"d":"2020-02-13","o":101.6,"h":104.03,"l":101.48,"c":102.77,"v":83200},{"d":"2020-02-14","o":103.17,"h":104.09,"l":102.44,"c":103.82,"v":81200},{"d":"2020-02-18","o":104.11,"h":104.56,"l":99.53,"c":99.79,"v":113600},{"d":"2020-02-19","o":100.09,"h":100.34,"l":99.59,"c":99.67,"v":70500},{"d":"2020-02-20","o":99.68,"h":100.83,"l":97.86,"c":98.45,"v":85500},{"d":"2020-02-21","o":98.51,"h":98.51,"l":97.12,"c":98.16,"v":114300},{"d":"2020-02-24","o":95.79,"h":97.26,"l":95.62,"c":96.4,"v":81100},{"d":"2020-02-25","o":96.77,"h":98.27,"l":93.59,"c":93.62,"v":97000},{"d":"2020-02-26","o":93.62,"h":95.11,"l":92.92,"c":93.62,"v":115700},{"d":"2020-02-27","o":92.24,"h":92.4,"l":88.99,"c":89.55,"v":174900},{"d":"2020-02-28","o":83.31,"h":83.36,"l":74.17,"c":76.27,"v":575000},{"d":"2020-03-02","o":75.75,"h":82.37,"l":75.75,"c":82.08,"v":229100},{"d":"2020-03-03","o":80.75,"h":83.99,"l":76.31,"c":77.04,"v":160900},{"d":"2020-03-04","o":77.12,"h":78.22,"l":75.46,"c":77.61,"v":166700},{"d":"2020-03-05","o":75.95,"h":77.83,"l":74.74,"c":76.19,"v":127900},{"d":"2020-03-06","o":74.17,"h":76.86,"l":74.06,"c":76.4,"v":117700},{"d":"2020-03-09","o":73.04,"h":75.21,"l":70.03,"c":70.43,"v":170500},{"d":"2020-03-10","o":72.76,"h":73,"l":68.44,"c":70.51,"v":230300},{"d":"2020-03-11","o":68.78,"h":70.13,"l":65.65,"c":67.64,"v":199000},{"d":"2020-03-12","o":63.28,"h":65.62,"l":60.67,"c":60.83,"v":209200},{"d":"2020-03-13","o":63.06,"h":65.1,"l":56.99,"c":64.8,"v":171500},{"d":"2020-03-16","o":58.36,"h":62.45,"l":52.74,"c":53,"v":164300},{"d":"2020-03-17","o":54.02,"h":54.89,"l":47.78,"c":48.4,"v":384900},{"d":"2020-03-18","o":51.43,"h":66.14,"l":43.13,"c":65.57,"v":374100},{"d":"2020-03-19","o":65.63,"h":72.56,"l":62.8,"c":64.1,"v":311300},{"d":"2020-03-20","o":64.69,"h":68.89,"l":49.34,"c":57.5,"v":450400},{"d":"2020-03-23","o":57.63,"h":61.93,"l":53.75,"c":61.6,"v":183400},{"d":"2020-03-24","o":64.37,"h":67.2,"l":62.5,"c":66.49,"v":190700},{"d":"2020-03-25","o":65.92,"h":68.83,"l":61.7,"c":62.38,"v":241100},{"d":"2020-03-26","o":63.36,"h":70,"l":63.36,"c":70,"v":165900},{"d":"2020-03-27","o":67.64,"h":68.8,"l":62.66,"c":66.76,"v":116600},{"d":"2020-03-30","o":66.92,"h":70.82,"l":66.92,"c":69.01,"v":105900},{"d":"2020-03-31","o":69.56,"h":73.23,"l":66.33,"c":67.6,"v":266800},{"d":"2020-04-01","o":64.36,"h":67.81,"l":62.56,"c":65.29,"v":124100},{"d":"2020-04-02","o":65.27,"h":69.64,"l":64.43,"c":68.89,"v":181100},{"d":"2020-04-03","o":69.08,"h":72.02,"l":67.56,"c":71.53,"v":182900},{"d":"2020-04-06","o":73.92,"h":79.98,"l":73.68,"c":79.16,"v":250600},{"d":"2020-04-07","o":81.53,"h":83.64,"l":77.57,"c":78.41,"v":304100},{"d":"2020-04-08","o":79.89,"h":81.36,"l":78,"c":80.01,"v":175100},{"d":"2020-04-09","o":81.66,"h":83.89,"l":79.81,"c":81.76,"v":249300},{"d":"2020-04-13","o":80.37,"h":80.85,"l":74.8,"c":74.9,"v":236300},{"d":"2020-04-14","o":76.78,"h":77.67,"l":74.63,"c":77.01,"v":122100},{"d":"2020-04-15","o":74.62,"h":76.08,"l":72.72,"c":75.81,"v":138900},{"d":"2020-04-16","o":76.17,"h":77.75,"l":74.66,"c":75.29,"v":130200},{"d":"2020-04-17","o":77.13,"h":81,"l":74.51,"c":80.35,"v":241700},{"d":"2020-04-20","o":78.77,"h":80.77,"l":77.39,"c":79.4,"v":132000},{"d":"2020-04-21","o":77.73,"h":78.83,"l":76.39,"c":77.33,"v":139500},{"d":"2020-04-22","o":78.5,"h":79.41,"l":77.25,"c":77.88,"v":138100},{"d":"2020-04-23","o":77.88,"h":78.88,"l":76.33,"c":77.92,"v":108500},{"d":"2020-04-24","o":78.02,"h":78.21,"l":76.68,"c":77.16,"v":110700},{"d":"2020-04-27","o":77.83,"h":81.13,"l":77.36,"c":79.49,"v":108100},{"d":"2020-04-28","o":80.86,"h":80.86,"l":78.05,"c":78.69,"v":171300},{"d":"2020-04-29","o":80.56,"h":83.7,"l":79.24,"c":83.08,"v":149800},{"d":"2020-04-30","o":81.66,"h":85.1,"l":79.87,"c":81.02,"v":115900},{"d":"2020-05-01","o":79.8,"h":80.55,"l":78.1,"c":80.45,"v":121400},{"d":"2020-05-04","o":80.27,"h":80.27,"l":73.79,"c":73.92,"v":193000},{"d":"2020-05-05","o":78.2,"h":92.39,"l":77.61,"c":88.65,"v":359000},{"d":"2020-05-06","o":89.22,"h":89.28,"l":83,"c":83.37,"v":143000},{"d":"2020-05-07","o":85.16,"h":86.66,"l":82.85,"c":83,"v":142900},{"d":"2020-05-08","o":84.22,"h":84.43,"l":81.82,"c":82.61,"v":104200},{"d":"2020-05-11","o":81.61,"h":86.28,"l":81.53,"c":83.77,"v":235800},{"d":"2020-05-12","o":84.42,"h":85.21,"l":82.25,"c":82.34,"v":121700},{"d":"2020-05-13","o":82.01,"h":83.32,"l":80.36,"c":81.57,"v":93300},{"d":"2020-05-14","o":80.24,"h":80.94,"l":77.62,"c":80.81,"v":104000},{"d":"2020-05-15","o":80.4,"h":84.22,"l":80.4,"c":83.83,"v":84700},{"d":"2020-05-18","o":86.41,"h":90.77,"l":85.82,"c":89.93,"v":113700},{"d":"2020-05-19","o":89.64,"h":91.67,"l":87.83,"c":89,"v":83200},{"d":"2020-05-20","o":90.65,"h":93.63,"l":89.41,"c":90.85,"v":134500},{"d":"2020-05-21","o":90.79,"h":92.84,"l":89.55,"c":91.97,"v":85600},{"d":"2020-05-22","o":92.01,"h":93.19,"l":89.01,"c":92.98,"v":98700},{"d":"2020-05-26","o":95.75,"h":97.04,"l":93.91,"c":96.4,"v":155800},{"d":"2020-05-27","o":97.43,"h":97.98,"l":92.22,"c":97.37,"v":153000},{"d":"2020-05-28","o":98.72,"h":98.8,"l":95.99,"c":96.87,"v":143700},{"d":"2020-05-29","o":96.48,"h":99.58,"l":95.41,"c":98.96,"v":172000},{"d":"2020-06-01","o":99.52,"h":99.65,"l":97.95,"c":98.43,"v":119300},{"d":"2020-06-02","o":99.04,"h":100,"l":96.54,"c":98.93,"v":112600},{"d":"2020-06-03","o":99.73,"h":102.1,"l":98.26,"c":98.54,"v":167600},{"d":"2020-06-04","o":97.69,"h":99.06,"l":96.56,"c":98.65,"v":107200},{"d":"2020-06-05","o":100.97,"h":101.6,"l":96.07,"c":97.04,"v":215200},{"d":"2020-06-08","o":98.22,"h":99.47,"l":96.58,"c":97.3,"v":193500},{"d":"2020-06-09","o":96.41,"h":98.24,"l":95.47,"c":97.2,"v":187400},{"d":"2020-06-10","o":97.39,"h":97.47,"l":94.02,"c":95.26,"v":62100},{"d":"2020-06-11","o":92.19,"h":93.15,"l":88.87,"c":89.39,"v":94800},{"d":"2020-06-12","o":91.97,"h":92.98,"l":88.36,"c":91.1,"v":90500},{"d":"2020-06-15","o":89.05,"h":94.7,"l":88.64,"c":94.57,"v":82600},{"d":"2020-06-16","o":97.16,"h":98.09,"l":95.18,"c":96.14,"v":108500},{"d":"2020-06-17","o":96.83,"h":97.59,"l":93.35,"c":94.18,"v":91300},{"d":"2020-06-18","o":93.12,"h":94.13,"l":92.03,"c":92.51,"v":120200},{"d":"2020-06-19","o":93.43,"h":96.09,"l":93.43,"c":94.68,"v":181200},{"d":"2020-06-22","o":93.89,"h":94.24,"l":91.5,"c":94.06,"v":84600},{"d":"2020-06-23","o":94.8,"h":95.72,"l":93.54,"c":94.91,"v":114000},{"d":"2020-06-24","o":93.64,"h":94.68,"l":91.61,"c":91.72,"v":66800},{"d":"2020-06-25","o":91.32,"h":93.12,"l":90.16,"c":92.47,"v":91800},{"d":"2020-06-26","o":92.47,"h":93.63,"l":88.61,"c":89.1,"v":327300},{"d":"2020-06-29","o":90.27,"h":91.44,"l":89.43,"c":91.31,"v":81700},{"d":"2020-06-30","o":90.97,"h":92.91,"l":90.09,"c":92.56,"v":50500},{"d":"2020-07-01","o":92.83,"h":94.45,"l":91.75,"c":92.5,"v":126700},{"d":"2020-07-02","o":93.97,"h":94.8,"l":91.64,"c":92.14,"v":99000},{"d":"2020-07-06","o":93.02,"h":93.27,"l":89.93,"c":90.35,"v":89700},{"d":"2020-07-07","o":89.58,"h":92.84,"l":88.51,"c":91.07,"v":146300},{"d":"2020-07-08","o":90.92,"h":90.92,"l":87.04,"c":89.99,"v":128100},{"d":"2020-07-09","o":89.31,"h":90.98,"l":88.39,"c":89.64,"v":88300},{"d":"2020-07-10","o":89.76,"h":90.17,"l":89,"c":89.6,"v":55600},{"d":"2020-07-13","o":90.53,"h":92.19,"l":87.12,"c":87.22,"v":151500},{"d":"2020-07-14","o":87.66,"h":88.3,"l":86.12,"c":88,"v":105800},{"d":"2020-07-15","o":89.76,"h":93.54,"l":87.86,"c":92.33,"v":319500},{"d":"2020-07-16","o":92,"h":92.06,"l":88.06,"c":88.63,"v":108900},{"d":"2020-07-17","o":88.64,"h":89,"l":86.93,"c":88,"v":102300},{"d":"2020-07-20","o":87.99,"h":89.71,"l":86.31,"c":86.58,"v":49000},{"d":"2020-07-21","o":87.53,"h":89.48,"l":86.77,"c":89.27,"v":91100},{"d":"2020-07-22","o":89.27,"h":92.65,"l":89.27,"c":92.15,"v":111100},{"d":"2020-07-23","o":92.12,"h":95,"l":92.12,"c":94.9,"v":98500},{"d":"2020-07-24","o":94.8,"h":96.13,"l":93.01,"c":93.37,"v":113400},{"d":"2020-07-27","o":93.45,"h":95,"l":92.97,"c":94.85,"v":51500},{"d":"2020-07-28","o":94.55,"h":95.04,"l":92.57,"c":92.78,"v":42200},{"d":"2020-07-29","o":93.18,"h":97.53,"l":93.18,"c":96.93,"v":89400},{"d":"2020-07-30","o":95.41,"h":97.63,"l":95.41,"c":97.1,"v":56100},{"d":"2020-07-31","o":97.23,"h":97.54,"l":95.02,"c":96.41,"v":80300},{"d":"2020-08-03","o":96.98,"h":100.22,"l":95.63,"c":99.87,"v":89100},{"d":"2020-08-04","o":99.68,"h":99.68,"l":96.04,"c":96.81,"v":66700},{"d":"2020-08-05","o":97.97,"h":98.37,"l":96,"c":96.48,"v":72100},{"d":"2020-08-06","o":96.49,"h":97.68,"l":95.68,"c":97.11,"v":73900},{"d":"2020-08-07","o":97.13,"h":99.57,"l":97.13,"c":99.3,"v":53000},{"d":"2020-08-10","o":99.37,"h":103.84,"l":98.77,"c":101.32,"v":200800},{"d":"2020-08-11","o":103.39,"h":106.98,"l":101.38,"c":101.98,"v":260500},{"d":"2020-08-12","o":102.46,"h":102.46,"l":97.75,"c":98.19,"v":172000},{"d":"2020-08-13","o":94.26,"h":98.02,"l":92.88,"c":97.5,"v":201500},{"d":"2020-08-14","o":97.5,"h":97.5,"l":94.61,"c":94.72,"v":113200},{"d":"2020-08-17","o":94.17,"h":96.29,"l":92.79,"c":95.82,"v":82400},{"d":"2020-08-18","o":95.86,"h":96.99,"l":95.54,"c":96.69,"v":90700},{"d":"2020-08-19","o":97,"h":97.97,"l":96.31,"c":96.71,"v":146600},{"d":"2020-08-20","o":96,"h":97.39,"l":95.84,"c":96.56,"v":127300},{"d":"2020-08-21","o":96.55,"h":96.97,"l":94.91,"c":95.94,"v":72100},{"d":"2020-08-24","o":96.55,"h":96.55,"l":91.75,"c":92.29,"v":108900},{"d":"2020-08-25","o":92.5,"h":95,"l":91.16,"c":94.75,"v":158400},{"d":"2020-08-26","o":94.42,"h":94.45,"l":93,"c":93.27,"v":90100},{"d":"2020-08-27","o":93.39,"h":95.59,"l":92.58,"c":94,"v":85700},{"d":"2020-08-28","o":94.26,"h":95.35,"l":93.48,"c":94.68,"v":69300},{"d":"2020-08-31","o":94.4,"h":94.56,"l":93.24,"c":93.66,"v":91100},{"d":"2020-09-01","o":93.06,"h":93.91,"l":92.43,"c":92.99,"v":92600},{"d":"2020-09-02","o":93.23,"h":94.19,"l":91.65,"c":92.94,"v":141900},{"d":"2020-09-03","o":92.79,"h":93.38,"l":88.64,"c":89.01,"v":135500},{"d":"2020-09-04","o":90.02,"h":90.67,"l":86.4,"c":87.82,"v":68700},{"d":"2020-09-08","o":87.09,"h":89.36,"l":86.4,"c":88.87,"v":138600},{"d":"2020-09-09","o":89.37,"h":92.26,"l":89.05,"c":92.25,"v":88900},{"d":"2020-09-10","o":92.7,"h":93.29,"l":91.6,"c":92.26,"v":118900},{"d":"2020-09-11","o":92.88,"h":94.63,"l":91.57,"c":93.75,"v":79300},{"d":"2020-09-14","o":94.16,"h":94.93,"l":93.26,"c":93.88,"v":142000},{"d":"2020-09-15","o":94.79,"h":96.4,"l":94.64,"c":95.25,"v":80100},{"d":"2020-09-16","o":95.97,"h":98.63,"l":95.97,"c":96.14,"v":135800},{"d":"2020-09-17","o":94.89,"h":96.14,"l":94.2,"c":96.08,"v":76100},{"d":"2020-09-18","o":96.85,"h":97.42,"l":94.64,"c":96.33,"v":342000},{"d":"2020-09-21","o":93.96,"h":95.3,"l":92.6,"c":94.43,"v":129300},{"d":"2020-09-22","o":94.58,"h":95.21,"l":91.82,"c":94.89,"v":120200},{"d":"2020-09-23","o":95.03,"h":95.04,"l":90.89,"c":91.58,"v":105800},{"d":"2020-09-24","o":90.83,"h":92.74,"l":89.41,"c":89.88,"v":90800},{"d":"2020-09-25","o":89.88,"h":93.42,"l":89.88,"c":93.15,"v":85500},{"d":"2020-09-28","o":94.12,"h":95.7,"l":93.02,"c":93.67,"v":74100},{"d":"2020-09-29","o":93.36,"h":94.33,"l":91.9,"c":93.37,"v":75400},{"d":"2020-09-30","o":93.07,"h":95.45,"l":93.07,"c":94.51,"v":94200},{"d":"2020-10-01","o":95.31,"h":97.75,"l":94.2,"c":97.63,"v":110300},{"d":"2020-10-02","o":96.08,"h":97.69,"l":94.2,"c":95.05,"v":79200},{"d":"2020-10-05","o":95.98,"h":98.04,"l":95.58,"c":97.42,"v":58800},{"d":"2020-10-06","o":98.08,"h":98.53,"l":96.34,"c":96.67,"v":79300},{"d":"2020-10-07","o":97.57,"h":97.79,"l":96.34,"c":96.46,"v":127700},{"d":"2020-10-08","o":97.46,"h":98.65,"l":96.03,"c":96.22,"v":85200},{"d":"2020-10-09","o":97.04,"h":98.25,"l":95.63,"c":96.55,"v":194200},{"d":"2020-10-12","o":97.42,"h":98.54,"l":97.13,"c":98.37,"v":89100},{"d":"2020-10-13","o":97.97,"h":101,"l":97.62,"c":100.76,"v":95200},{"d":"2020-10-14","o":101.27,"h":104.02,"l":101,"c":102.03,"v":125300},{"d":"2020-10-15","o":101.25,"h":103.24,"l":99.74,"c":102.69,"v":67800},{"d":"2020-10-16","o":102.13,"h":103.78,"l":101.76,"c":102.53,"v":47500},{"d":"2020-10-19","o":102.79,"h":103.49,"l":100.23,"c":100.52,"v":60000},{"d":"2020-10-20","o":101.41,"h":102.12,"l":100.57,"c":100.88,"v":77400},{"d":"2020-10-21","o":100.95,"h":101.58,"l":100.09,"c":100.91,"v":66600},{"d":"2020-10-22","o":101.19,"h":104.08,"l":100.07,"c":103.93,"v":106400},{"d":"2020-10-23","o":103.53,"h":104.66,"l":99.97,"c":101.16,"v":62400},{"d":"2020-10-26","o":100.04,"h":101.57,"l":99.27,"c":100.98,"v":102200},{"d":"2020-10-27","o":101.11,"h":103.75,"l":98.85,"c":102.34,"v":57500},{"d":"2020-10-28","o":100.7,"h":100.7,"l":99.03,"c":99.22,"v":43500},{"d":"2020-10-29","o":98.96,"h":99.88,"l":97.57,"c":98.71,"v":81300},{"d":"2020-10-30","o":98.41,"h":99.26,"l":96.23,"c":97.57,"v":69900},{"d":"2020-11-02","o":98.57,"h":102.03,"l":97.72,"c":101.07,"v":95000},{"d":"2020-11-03","o":105.65,"h":117.77,"l":101,"c":109.16,"v":326600},{"d":"2020-11-04","o":109.27,"h":111.02,"l":107.72,"c":108.89,"v":130200},{"d":"2020-11-05","o":109,"h":109.97,"l":103.45,"c":105.83,"v":106000},{"d":"2020-11-06","o":106.72,"h":109.46,"l":104.65,"c":107.59,"v":100400},{"d":"2020-11-09","o":112.47,"h":113.63,"l":101.24,"c":101.46,"v":141700},{"d":"2020-11-10","o":102.81,"h":103.15,"l":97.82,"c":100.16,"v":102300},{"d":"2020-11-11","o":100.84,"h":104.69,"l":98.54,"c":103.39,"v":156400},{"d":"2020-11-12","o":103.76,"h":104.76,"l":97.73,"c":99.86,"v":102800},{"d":"2020-11-13","o":99.94,"h":102.08,"l":99.18,"c":101.07,"v":60100},{"d":"2020-11-16","o":101.91,"h":102.26,"l":97.95,"c":100.07,"v":92400},{"d":"2020-11-17","o":99.34,"h":100.53,"l":99.05,"c":99.7,"v":120600},{"d":"2020-11-18","o":100.36,"h":101.77,"l":95.81,"c":96.55,"v":114000},{"d":"2020-11-19","o":96.93,"h":99.33,"l":93.67,"c":95.42,"v":122000},{"d":"2020-11-20","o":94.45,"h":96.32,"l":94.35,"c":95.49,"v":55000},{"d":"2020-11-23","o":95.23,"h":98.01,"l":95.08,"c":97.15,"v":133100},{"d":"2020-11-24","o":97.44,"h":101.98,"l":95.49,"c":95.83,"v":125000},{"d":"2020-11-25","o":96.06,"h":96.9,"l":93.5,"c":96.06,"v":219900},{"d":"2020-11-27","o":96.42,"h":96.48,"l":95.1,"c":96.25,"v":44400},{"d":"2020-11-30","o":95.56,"h":99.64,"l":95.41,"c":99.25,"v":135300},{"d":"2020-12-01","o":99.99,"h":102.56,"l":98.46,"c":101.66,"v":139700},{"d":"2020-12-02","o":101.67,"h":102.87,"l":100.38,"c":102.01,"v":84300},{"d":"2020-12-03","o":102.7,"h":102.79,"l":100.82,"c":101.06,"v":44900},{"d":"2020-12-04","o":101.89,"h":104.87,"l":101.37,"c":104.37,"v":112300},{"d":"2020-12-07","o":104.56,"h":105.92,"l":104.39,"c":105.77,"v":118900},{"d":"2020-12-08","o":103,"h":106.28,"l":101.91,"c":105.38,"v":252700},{"d":"2020-12-09","o":105.11,"h":107.38,"l":103.25,"c":104.28,"v":136000},{"d":"2020-12-10","o":103.85,"h":106,"l":103.75,"c":105.05,"v":59100},{"d":"2020-12-11","o":104.45,"h":105.86,"l":103.07,"c":104.78,"v":70900},{"d":"2020-12-14","o":105.85,"h":105.92,"l":103.46,"c":103.46,"v":54700},{"d":"2020-12-15","o":104.16,"h":108.21,"l":103.75,"c":107.79,"v":95400},{"d":"2020-12-16","o":108.55,"h":109.91,"l":107.93,"c":109.29,"v":65900},{"d":"2020-12-17","o":109.55,"h":112.56,"l":109.55,"c":112.56,"v":53600},{"d":"2020-12-18","o":113.52,"h":116.08,"l":111.12,"c":115.16,"v":317400},{"d":"2020-12-21","o":114.1,"h":115.49,"l":111.69,"c":112.99,"v":128000},{"d":"2020-12-22","o":112.95,"h":115.3,"l":112.85,"c":114.74,"v":110000},{"d":"2020-12-23","o":115,"h":116.2,"l":113.28,"c":115.01,"v":101600},{"d":"2020-12-24","o":115.81,"h":116.31,"l":114.08,"c":115.24,"v":37900},{"d":"2020-12-28","o":116.07,"h":117.53,"l":115.08,"c":117.12,"v":71900},{"d":"2020-12-29","o":117.07,"h":117.61,"l":114.01,"c":116.01,"v":87700},{"d":"2020-12-30","o":116.17,"h":116.69,"l":115.56,"c":116.02,"v":49200},{"d":"2020-12-31","o":115.81,"h":117.99,"l":114.97,"c":117.09,"v":61700},{"d":"2021-01-04","o":117.63,"h":117.66,"l":115.23,"c":116.26,"v":96700},{"d":"2021-01-05","o":115.49,"h":116.42,"l":114.49,"c":114.67,"v":169900},{"d":"2021-01-06","o":114.13,"h":121.56,"l":113.27,"c":119.74,"v":192500},{"d":"2021-01-07","o":120.15,"h":123.58,"l":120.15,"c":123.49,"v":83400},{"d":"2021-01-08","o":123.49,"h":123.82,"l":120.55,"c":121.67,"v":87500},{"d":"2021-01-11","o":120.97,"h":122.5,"l":119.22,"c":121.1,"v":89100},{"d":"2021-01-12","o":120.16,"h":123.29,"l":119.99,"c":121.46,"v":52500},{"d":"2021-01-13","o":121.85,"h":121.85,"l":119.37,"c":120.27,"v":88400},{"d":"2021-01-14","o":121.49,"h":122.09,"l":119.81,"c":121.33,"v":102800},{"d":"2021-01-15","o":120.73,"h":121.76,"l":118.02,"c":120.43,"v":99500},{"d":"2021-01-19","o":121.57,"h":122.01,"l":119.05,"c":121.47,"v":104100},{"d":"2021-01-20","o":122.23,"h":125.52,"l":121.52,"c":124.95,"v":77500},{"d":"2021-01-21","o":125.49,"h":125.97,"l":123.31,"c":124.4,"v":86500},{"d":"2021-01-22","o":124.23,"h":127.99,"l":121.45,"c":127.8,"v":74900},{"d":"2021-01-25","o":127.57,"h":128.54,"l":122.86,"c":127.46,"v":151100},{"d":"2021-01-26","o":128.8,"h":128.8,"l":123.7,"c":124.13,"v":67100},{"d":"2021-01-27","o":123.04,"h":123.04,"l":115.42,"c":115.75,"v":119600},{"d":"2021-01-28","o":115.38,"h":117.31,"l":111.21,"c":113.91,"v":119000},{"d":"2021-01-29","o":113.52,"h":115.34,"l":111.64,"c":112.55,"v":59800},{"d":"2021-02-01","o":112.55,"h":114.65,"l":112.13,"c":114.57,"v":76700},{"d":"2021-02-02","o":115.08,"h":119.12,"l":114.89,"c":118.21,"v":73700},{"d":"2021-02-03","o":118.86,"h":119.87,"l":115.43,"c":118.56,"v":45200},{"d":"2021-02-04","o":119.28,"h":122.87,"l":118.15,"c":120.81,"v":53400},{"d":"2021-02-05","o":122.05,"h":124.1,"l":119.48,"c":124.1,"v":64500},{"d":"2021-02-08","o":125.33,"h":129.01,"l":124.15,"c":126.69,"v":107900},{"d":"2021-02-09","o":127.1,"h":127.1,"l":125.48,"c":126.03,"v":54900},{"d":"2021-02-10","o":126.8,"h":127.74,"l":124.57,"c":125.05,"v":55800},{"d":"2021-02-11","o":125.48,"h":126.14,"l":123.25,"c":123.75,"v":74800},{"d":"2021-02-12","o":123.32,"h":124,"l":122.27,"c":123.17,"v":90500},{"d":"2021-02-16","o":123.52,"h":123.52,"l":120.15,"c":121.49,"v":65900},{"d":"2021-02-17","o":120.21,"h":121.49,"l":119.23,"c":119.71,"v":61300},{"d":"2021-02-18","o":119.15,"h":119.15,"l":115.45,"c":116.82,"v":112000},{"d":"2021-02-19","o":116.9,"h":118.2,"l":115.86,"c":117.61,"v":80400},{"d":"2021-02-22","o":116.78,"h":116.78,"l":113.46,"c":115.52,"v":35800},{"d":"2021-02-23","o":115.23,"h":116.09,"l":112.38,"c":115.09,"v":72000},{"d":"2021-02-24","o":115.46,"h":121.99,"l":114.23,"c":121.31,"v":99000},{"d":"2021-02-25","o":120.66,"h":121.51,"l":113,"c":113.26,"v":92700},{"d":"2021-02-26","o":113.3,"h":113.35,"l":101.75,"c":107.57,"v":175600},{"d":"2021-03-01","o":108.09,"h":108.38,"l":101.75,"c":102.46,"v":125100},{"d":"2021-03-02","o":100.58,"h":105.11,"l":100.07,"c":104.13,"v":169600},{"d":"2021-03-03","o":102.63,"h":103.43,"l":97.28,"c":97.73,"v":130700},{"d":"2021-03-04","o":97.12,"h":99.29,"l":92.02,"c":93.01,"v":94900},{"d":"2021-03-05","o":93.06,"h":93.98,"l":88.67,"c":93.83,"v":117900},{"d":"2021-03-08","o":94.61,"h":97.04,"l":93.88,"c":96.19,"v":103400},{"d":"2021-03-09","o":98.84,"h":103.12,"l":97.01,"c":102.73,"v":131900},{"d":"2021-03-10","o":104.65,"h":107.09,"l":103.38,"c":103.38,"v":78700},{"d":"2021-03-11","o":104.06,"h":104.38,"l":101.64,"c":102.36,"v":136000},{"d":"2021-03-12","o":101.87,"h":106.64,"l":101.87,"c":106.25,"v":155900},{"d":"2021-03-15","o":105.8,"h":108.74,"l":105.7,"c":107.82,"v":78700},{"d":"2021-03-16","o":108.24,"h":108.24,"l":103.27,"c":104.8,"v":69500},{"d":"2021-03-17","o":104.49,"h":106.7,"l":103.14,"c":106.35,"v":86500},{"d":"2021-03-18","o":104.86,"h":107.53,"l":104.86,"c":107.17,"v":62900},{"d":"2021-03-19","o":107.56,"h":109.98,"l":106.78,"c":109.48,"v":222900},{"d":"2021-03-22","o":110,"h":112.39,"l":108.79,"c":109.52,"v":73500},{"d":"2021-03-23","o":109,"h":109.48,"l":103.76,"c":107.69,"v":119200},{"d":"2021-03-24","o":108.01,"h":108.93,"l":105.48,"c":105.48,"v":88000},{"d":"2021-03-25","o":105.45,"h":105.45,"l":103.03,"c":104.44,"v":74700},{"d":"2021-03-26","o":104.6,"h":107.6,"l":104.1,"c":107.6,"v":55900},{"d":"2021-03-29","o":107.76,"h":109.74,"l":105.01,"c":105.16,"v":57600},{"d":"2021-03-30","o":104.61,"h":106.63,"l":103.5,"c":105.59,"v":64000},{"d":"2021-03-31","o":106,"h":108.58,"l":104.58,"c":104.59,"v":104100},{"d":"2021-04-01","o":104.95,"h":108.04,"l":104.5,"c":106.49,"v":86700},{"d":"2021-04-05","o":107.32,"h":107.4,"l":105.73,"c":106.51,"v":63100},{"d":"2021-04-06","o":105.94,"h":106.37,"l":104.14,"c":104.51,"v":80200},{"d":"2021-04-07","o":104.51,"h":105.03,"l":102.59,"c":102.98,"v":87800},{"d":"2021-04-08","o":103.84,"h":105.34,"l":102.55,"c":105.34,"v":69900},{"d":"2021-04-09","o":105,"h":107.49,"l":104.74,"c":106.84,"v":44300},{"d":"2021-04-12","o":107.08,"h":107.68,"l":105.53,"c":106,"v":36100},{"d":"2021-04-13","o":105.2,"h":106.85,"l":104.78,"c":106.47,"v":57400},{"d":"2021-04-14","o":106.19,"h":107.76,"l":104.55,"c":104.94,"v":32400},{"d":"2021-04-15","o":105.53,"h":108.56,"l":105.5,"c":108.46,"v":45900},{"d":"2021-04-16","o":109.19,"h":109.76,"l":107.86,"c":108.35,"v":40200},{"d":"2021-04-19","o":109,"h":109.24,"l":106.66,"c":107.26,"v":94000},{"d":"2021-04-20","o":106.78,"h":108.18,"l":105.86,"c":105.9,"v":49400},{"d":"2021-04-21","o":105.61,"h":108.25,"l":105.61,"c":108.25,"v":50900},{"d":"2021-04-22","o":108.07,"h":109.8,"l":107.33,"c":109.11,"v":81300},{"d":"2021-04-23","o":109.45,"h":111.59,"l":108.71,"c":110.22,"v":74500},{"d":"2021-04-26","o":109.4,"h":110.36,"l":107.16,"c":107.37,"v":38900},{"d":"2021-04-27","o":106.99,"h":108.28,"l":106.36,"c":107.26,"v":48800},{"d":"2021-04-28","o":107.59,"h":110.6,"l":107.59,"c":110.13,"v":61300},{"d":"2021-04-29","o":110.53,"h":110.53,"l":107.16,"c":108.59,"v":85100},{"d":"2021-04-30","o":107.43,"h":110.32,"l":105.25,"c":105.8,"v":67700},{"d":"2021-05-03","o":106.25,"h":107.49,"l":103.59,"c":105.07,"v":156800},{"d":"2021-05-04","o":104.3,"h":104.3,"l":94.35,"c":98.83,"v":382300},{"d":"2021-05-05","o":98.49,"h":99.05,"l":91.3,"c":92.87,"v":259000},{"d":"2021-05-06","o":93.08,"h":95.42,"l":91.14,"c":94.22,"v":255500},{"d":"2021-05-07","o":94.62,"h":98.99,"l":94.53,"c":97.27,"v":75800},{"d":"2021-05-10","o":97.36,"h":98.66,"l":95.81,"c":96.3,"v":63200},{"d":"2021-05-11","o":94.24,"h":98.28,"l":94.24,"c":97.18,"v":59100},{"d":"2021-05-12","o":96.24,"h":97.51,"l":95.47,"c":96.33,"v":64400},{"d":"2021-05-13","o":96.66,"h":97.42,"l":91.03,"c":91.96,"v":116500},{"d":"2021-05-14","o":92.87,"h":96.69,"l":92.25,"c":95.87,"v":57100},{"d":"2021-05-17","o":95.51,"h":97.68,"l":93.86,"c":94.39,"v":96600},{"d":"2021-05-18","o":94.78,"h":96.3,"l":94.78,"c":95,"v":86900},{"d":"2021-05-19","o":94,"h":95.33,"l":92.58,"c":95.14,"v":53800},{"d":"2021-05-20","o":95.4,"h":95.92,"l":94.39,"c":95.72,"v":44300},{"d":"2021-05-21","o":96.09,"h":96.42,"l":94.45,"c":94.48,"v":56400},{"d":"2021-05-24","o":94.77,"h":95.81,"l":94.53,"c":94.62,"v":63700},{"d":"2021-05-25","o":94.68,"h":95.97,"l":94.32,"c":95.02,"v":121000},{"d":"2021-05-26","o":94.82,"h":96.84,"l":94.32,"c":95.87,"v":68700},{"d":"2021-05-27","o":96.35,"h":96.74,"l":95.08,"c":96,"v":93700},{"d":"2021-05-28","o":96.43,"h":96.57,"l":95.2,"c":96.17,"v":81200},{"d":"2021-06-01","o":95.93,"h":96.44,"l":94.31,"c":95.44,"v":93000},{"d":"2021-06-02","o":95.77,"h":95.77,"l":94.45,"c":95.27,"v":59200},{"d":"2021-06-03","o":94.67,"h":95.51,"l":92.73,"c":94.43,"v":74300},{"d":"2021-06-04","o":94.9,"h":95.61,"l":94.15,"c":94.91,"v":35900},{"d":"2021-06-07","o":94.99,"h":95.94,"l":94.32,"c":94.8,"v":131500},{"d":"2021-06-08","o":95.47,"h":95.47,"l":94.34,"c":94.6,"v":85400},{"d":"2021-06-09","o":95.1,"h":95.5,"l":91.94,"c":92.18,"v":136200},{"d":"2021-06-10","o":92.71,"h":93.28,"l":91.31,"c":92.21,"v":98000},{"d":"2021-06-11","o":92.13,"h":93.34,"l":90.12,"c":90.97,"v":77000},{"d":"2021-06-14","o":90.97,"h":91.49,"l":89.03,"c":90.87,"v":126600},{"d":"2021-06-15","o":90.82,"h":91.16,"l":87.89,"c":87.9,"v":101700},{"d":"2021-06-16","o":87.9,"h":89.46,"l":84.18,"c":84.38,"v":235600},{"d":"2021-06-17","o":84.46,"h":86.56,"l":83.16,"c":84.16,"v":171100},{"d":"2021-06-18","o":82.97,"h":83.16,"l":80.32,"c":80.75,"v":149100},{"d":"2021-06-21","o":83.11,"h":85.07,"l":82.53,"c":84.35,"v":403900},{"d":"2021-06-22","o":84.5,"h":85.44,"l":83.92,"c":84,"v":229500},{"d":"2021-06-23","o":84.42,"h":85.95,"l":84.2,"c":85,"v":380200},{"d":"2021-06-24","o":85.25,"h":87.17,"l":85.25,"c":86.62,"v":184100},{"d":"2021-06-25","o":87,"h":88.26,"l":86.28,"c":88.06,"v":426500},{"d":"2021-06-28","o":88.07,"h":88.54,"l":85.43,"c":86.11,"v":110800},{"d":"2021-06-29","o":86.34,"h":87.57,"l":86.08,"c":87.5,"v":118800},{"d":"2021-06-30","o":88.35,"h":88.35,"l":86.81,"c":87.24,"v":176600},{"d":"2021-07-01","o":87.47,"h":89.22,"l":87.33,"c":89,"v":137900},{"d":"2021-07-02","o":89.37,"h":89.68,"l":87.84,"c":88.89,"v":68700},{"d":"2021-07-06","o":89,"h":89,"l":86.13,"c":86.5,"v":400600},{"d":"2021-07-07","o":86.65,"h":87.69,"l":84.83,"c":85.6,"v":75100},{"d":"2021-07-08","o":84.04,"h":84.27,"l":83.21,"c":83.65,"v":123500},{"d":"2021-07-09","o":84.66,"h":85.28,"l":84.58,"c":84.64,"v":96500},{"d":"2021-07-12","o":84.55,"h":86.35,"l":83.84,"c":86.32,"v":144500},{"d":"2021-07-13","o":86.63,"h":87.78,"l":84.5,"c":84.51,"v":67100},{"d":"2021-07-14","o":84.81,"h":84.81,"l":82.4,"c":82.5,"v":64800},{"d":"2021-07-15","o":81.86,"h":82.23,"l":80.97,"c":82.11,"v":61000},{"d":"2021-07-16","o":82.9,"h":84.11,"l":82.78,"c":82.84,"v":103900},{"d":"2021-07-19","o":81.38,"h":83.58,"l":80.64,"c":82.1,"v":107700},{"d":"2021-07-20","o":82.75,"h":85.33,"l":82.52,"c":83.95,"v":128800},{"d":"2021-07-21","o":84.33,"h":84.88,"l":83.7,"c":84.06,"v":110600},{"d":"2021-07-22","o":84.24,"h":84.46,"l":82.2,"c":82.64,"v":66800},{"d":"2021-07-23","o":82.45,"h":84.73,"l":82.28,"c":84.65,"v":66600},{"d":"2021-07-26","o":84.8,"h":85,"l":83.01,"c":83.59,"v":63400},{"d":"2021-07-27","o":82.92,"h":83.68,"l":82.51,"c":83,"v":45800},{"d":"2021-07-28","o":83.91,"h":83.91,"l":82.52,"c":83.33,"v":66800},{"d":"2021-07-29","o":83.64,"h":84.47,"l":82.81,"c":83.81,"v":49600},{"d":"2021-07-30","o":83.23,"h":86.8,"l":83.23,"c":86.79,"v":129400},{"d":"2021-08-02","o":86.86,"h":87.67,"l":84.56,"c":85.11,"v":116000},{"d":"2021-08-03","o":89,"h":96.06,"l":88,"c":94.7,"v":314300},{"d":"2021-08-04","o":92.86,"h":94.64,"l":90.66,"c":92,"v":163900},{"d":"2021-08-05","o":92.68,"h":92.68,"l":88.77,"c":89.42,"v":97300},{"d":"2021-08-06","o":89.56,"h":91.5,"l":88.66,"c":91.4,"v":116700},{"d":"2021-08-09","o":91.39,"h":93.16,"l":90.17,"c":93.02,"v":114200},{"d":"2021-08-10","o":92.78,"h":92.98,"l":87.8,"c":90.23,"v":135500},{"d":"2021-08-11","o":90.23,"h":91.33,"l":88.93,"c":90.94,"v":65600},{"d":"2021-08-12","o":91.11,"h":92.19,"l":89.74,"c":91.25,"v":54500},{"d":"2021-08-13","o":91.46,"h":91.9,"l":89.89,"c":90.19,"v":51900},{"d":"2021-08-16","o":89.58,"h":91.25,"l":88.52,"c":90.38,"v":68200},{"d":"2021-08-17","o":90.23,"h":91,"l":89.49,"c":90.73,"v":41600},{"d":"2021-08-18","o":90.4,"h":91.75,"l":90.26,"c":90.6,"v":79000},{"d":"2021-08-19","o":90.02,"h":91.13,"l":86.59,"c":86.72,"v":103100},{"d":"2021-08-20","o":86.33,"h":87.74,"l":85.36,"c":87.57,"v":74500},{"d":"2021-08-23","o":88.17,"h":89.62,"l":87.54,"c":88.26,"v":58300},{"d":"2021-08-24","o":88.51,"h":90.04,"l":87.69,"c":89.78,"v":71000},{"d":"2021-08-25","o":89.91,"h":91.87,"l":88.84,"c":89.91,"v":49800},{"d":"2021-08-26","o":90.2,"h":90.2,"l":88.53,"c":89.12,"v":53300},{"d":"2021-08-27","o":89.22,"h":92.11,"l":89.22,"c":90.49,"v":81700},{"d":"2021-08-30","o":90.96,"h":90.96,"l":89.5,"c":89.95,"v":44400},{"d":"2021-08-31","o":89.51,"h":90.54,"l":89.33,"c":89.92,"v":97500},{"d":"2021-09-01","o":91.59,"h":91.59,"l":88.73,"c":90.24,"v":61000},{"d":"2021-09-02","o":90.57,"h":92.76,"l":90.57,"c":92.17,"v":55200},{"d":"2021-09-03","o":91.73,"h":91.73,"l":89.62,"c":90.25,"v":49900},{"d":"2021-09-07","o":90.17,"h":90.3,"l":88.77,"c":88.84,"v":56100},{"d":"2021-09-08","o":88.5,"h":89.46,"l":88.04,"c":88.86,"v":40500},{"d":"2021-09-09","o":88.72,"h":89.63,"l":87.91,"c":87.91,"v":49700},{"d":"2021-09-10","o":88.22,"h":88.22,"l":84.98,"c":86.53,"v":71200},{"d":"2021-09-13","o":87.2,"h":87.58,"l":86.04,"c":87.14,"v":49900},{"d":"2021-09-14","o":87.7,"h":88.1,"l":85.72,"c":85.75,"v":84500},{"d":"2021-09-15","o":85.59,"h":86.85,"l":84.79,"c":86.5,"v":88400},{"d":"2021-09-16","o":86.84,"h":88.53,"l":85.02,"c":85.02,"v":101200},{"d":"2021-09-17","o":85.22,"h":86.82,"l":84.98,"c":86.56,"v":206100},{"d":"2021-09-20","o":84.43,"h":86.07,"l":81.72,"c":82.76,"v":85600},{"d":"2021-09-21","o":83.5,"h":84.76,"l":82.64,"c":83.69,"v":80400},{"d":"2021-09-22","o":84.6,"h":85.08,"l":83.35,"c":83.84,"v":42700},{"d":"2021-09-23","o":84.24,"h":85.48,"l":84,"c":84.55,"v":52600},{"d":"2021-09-24","o":84.02,"h":84.61,"l":82.31,"c":83.02,"v":68400},{"d":"2021-09-27","o":82.88,"h":86.86,"l":82.88,"c":85.83,"v":89200},{"d":"2021-09-28","o":85.42,"h":85.59,"l":82.47,"c":82.64,"v":112100},{"d":"2021-09-29","o":83.17,"h":83.37,"l":81.91,"c":82.27,"v":71100},{"d":"2021-09-30","o":82.69,"h":83,"l":79.66,"c":79.75,"v":74700},{"d":"2021-10-01","o":80.49,"h":81.03,"l":76.11,"c":78.96,"v":199800},{"d":"2021-10-04","o":78.87,"h":79.62,"l":76.91,"c":77.03,"v":90000},{"d":"2021-10-05","o":76.87,"h":77.72,"l":75.1,"c":75.74,"v":117100},{"d":"2021-10-06","o":75.15,"h":75.38,"l":73.23,"c":74.59,"v":101300},{"d":"2021-10-07","o":75.31,"h":76.54,"l":74.35,"c":74.72,"v":75400},{"d":"2021-10-08","o":74.94,"h":76.47,"l":74.15,"c":75.13,"v":65500},{"d":"2021-10-11","o":75.38,"h":75.38,"l":73.06,"c":73.22,"v":83500},{"d":"2021-10-12","o":73.62,"h":75.89,"l":73.28,"c":75.43,"v":113000},{"d":"2021-10-13","o":75.46,"h":78.06,"l":75.46,"c":76.66,"v":97600},{"d":"2021-10-14","o":76.93,"h":78.17,"l":76.17,"c":77,"v":55000},{"d":"2021-10-15","o":78.51,"h":78.86,"l":76.98,"c":77,"v":63800},{"d":"2021-10-18","o":76.5,"h":77.44,"l":75.42,"c":77,"v":147700},{"d":"2021-10-19","o":77.4,"h":78.27,"l":76.9,"c":77.2,"v":109000},{"d":"2021-10-20","o":77.47,"h":79.39,"l":77.37,"c":78.39,"v":98800},{"d":"2021-10-21","o":78.54,"h":79.61,"l":78.16,"c":79.5,"v":122000},{"d":"2021-10-22","o":79.58,"h":82.55,"l":79.58,"c":82,"v":127500},{"d":"2021-10-25","o":82,"h":82.86,"l":81.22,"c":82,"v":117300},{"d":"2021-10-26","o":82.05,"h":82.39,"l":81.09,"c":82,"v":99700},{"d":"2021-10-27","o":81.6,"h":84.02,"l":80.61,"c":83.56,"v":117200},{"d":"2021-10-28","o":83.96,"h":87.7,"l":83.96,"c":87.49,"v":114800},{"d":"2021-10-29","o":88.5,"h":94.18,"l":87.2,"c":93.5,"v":286800},{"d":"2021-11-01","o":95,"h":97.85,"l":93,"c":96,"v":223700},{"d":"2021-11-02","o":90.01,"h":97.24,"l":89.85,"c":93.04,"v":257600},{"d":"2021-11-03","o":93.5,"h":98.83,"l":93.02,"c":98.68,"v":206000},{"d":"2021-11-04","o":99.99,"h":102.24,"l":98.05,"c":101.11,"v":220600},{"d":"2021-11-05","o":102.32,"h":104.96,"l":101.16,"c":102.03,"v":175200},{"d":"2021-11-08","o":101.84,"h":104.75,"l":101.31,"c":103.64,"v":87800},{"d":"2021-11-09","o":103.64,"h":106.35,"l":102.6,"c":105.32,"v":99300},{"d":"2021-11-10","o":104.85,"h":108.11,"l":104.66,"c":105.9,"v":130400},{"d":"2021-11-11","o":106.11,"h":106.11,"l":104.03,"c":105.18,"v":84000},{"d":"2021-11-12","o":105.2,"h":105.2,"l":102.37,"c":102.87,"v":86000},{"d":"2021-11-15","o":103.16,"h":104.48,"l":102.42,"c":102.89,"v":69300},{"d":"2021-11-16","o":98.55,"h":103.57,"l":98.55,"c":102.44,"v":90900},{"d":"2021-11-17","o":101.75,"h":103.09,"l":101.24,"c":102.84,"v":111700},{"d":"2021-11-18","o":103.07,"h":103.85,"l":101.85,"c":103.58,"v":124900},{"d":"2021-11-19","o":103.12,"h":103.8,"l":100.06,"c":100.37,"v":76400},{"d":"2021-11-22","o":101.09,"h":104.77,"l":98.6,"c":102.86,"v":163700},{"d":"2021-11-23","o":103.16,"h":103.31,"l":99.86,"c":101.89,"v":95800},{"d":"2021-11-24","o":101.84,"h":102.14,"l":99.59,"c":100.02,"v":116800},{"d":"2021-11-26","o":97.53,"h":98.13,"l":90.92,"c":91.39,"v":89200},{"d":"2021-11-29","o":93.39,"h":93.39,"l":88.56,"c":88.71,"v":98100},{"d":"2021-11-30","o":88.03,"h":88.93,"l":86.29,"c":87.22,"v":133000},{"d":"2021-12-01","o":88.84,"h":91.21,"l":85,"c":85.21,"v":91800},{"d":"2021-12-02","o":85.51,"h":89,"l":84.5,"c":88.75,"v":87000},{"d":"2021-12-03","o":88.47,"h":88.71,"l":83.78,"c":84.68,"v":112800},{"d":"2021-12-06","o":85.81,"h":90.6,"l":85.81,"c":89.51,"v":89600},{"d":"2021-12-07","o":90.82,"h":94.85,"l":90.82,"c":92.19,"v":83400},{"d":"2021-12-08","o":92.43,"h":93.67,"l":91.67,"c":93.23,"v":45000},{"d":"2021-12-09","o":92.04,"h":93.5,"l":91.29,"c":91.54,"v":48300},{"d":"2021-12-10","o":92.08,"h":94.16,"l":90.64,"c":91.85,"v":54400},{"d":"2021-12-13","o":91.3,"h":92.54,"l":90.18,"c":91,"v":70400},{"d":"2021-12-14","o":90.71,"h":92.8,"l":89.49,"c":90.9,"v":64300},{"d":"2021-12-15","o":90.44,"h":91.18,"l":88.22,"c":91.01,"v":87100},{"d":"2021-12-16","o":91.85,"h":93.36,"l":86.25,"c":86.98,"v":79900},{"d":"2021-12-17","o":87.45,"h":91.75,"l":86.81,"c":90.67,"v":542300},{"d":"2021-12-20","o":89.75,"h":89.75,"l":85.43,"c":87.76,"v":79300},{"d":"2021-12-21","o":88.79,"h":91.47,"l":88.36,"c":89.94,"v":67200},{"d":"2021-12-22","o":91.68,"h":91.68,"l":90.02,"c":91.37,"v":51700},{"d":"2021-12-23","o":91.68,"h":93.82,"l":91.17,"c":93.31,"v":47300},{"d":"2021-12-27","o":93.79,"h":95.5,"l":92.9,"c":95.36,"v":57000},{"d":"2021-12-28","o":95.4,"h":96.1,"l":91.3,"c":93.65,"v":49500},{"d":"2021-12-29","o":93.96,"h":95.35,"l":92.65,"c":93.78,"v":40400},{"d":"2021-12-30","o":93.92,"h":94.81,"l":93.14,"c":93.37,"v":42900},{"d":"2021-12-31","o":93.69,"h":94.42,"l":92.34,"c":93.51,"v":62600},{"d":"2022-01-03","o":94.2,"h":95.75,"l":92.07,"c":93.6,"v":96400},{"d":"2022-01-04","o":93.71,"h":96.96,"l":90.92,"c":90.93,"v":61200},{"d":"2022-01-05","o":91.35,"h":93.34,"l":88.52,"c":88.68,"v":73600},{"d":"2022-01-06","o":88.64,"h":89.57,"l":87.03,"c":87.63,"v":61500},{"d":"2022-01-07","o":88.04,"h":89.06,"l":85.58,"c":85.78,"v":37300},{"d":"2022-01-10","o":85.46,"h":87.37,"l":82.68,"c":87.06,"v":45500},{"d":"2022-01-11","o":87.46,"h":87.79,"l":86.16,"c":87.2,"v":52400},{"d":"2022-01-12","o":87.31,"h":88.33,"l":84.64,"c":84.64,"v":48900},{"d":"2022-01-13","o":84.83,"h":86.64,"l":83.98,"c":84.94,"v":39800},{"d":"2022-01-14","o":84.37,"h":85.13,"l":82.55,"c":85.05,"v":103200},{"d":"2022-01-18","o":84.34,"h":84.61,"l":80.11,"c":80.49,"v":76300},{"d":"2022-01-19","o":80.92,"h":80.94,"l":78,"c":79.24,"v":111300},{"d":"2022-01-20","o":79.5,"h":81.75,"l":78.88,"c":79.16,"v":63300},{"d":"2022-01-21","o":78.3,"h":79.96,"l":77.06,"c":77.24,"v":66000},{"d":"2022-01-24","o":76.23,"h":80.36,"l":74.88,"c":80.03,"v":78200},{"d":"2022-01-25","o":78.93,"h":79.05,"l":76,"c":77.77,"v":70000},{"d":"2022-01-26","o":78.5,"h":79.17,"l":74.55,"c":75.8,"v":59100},{"d":"2022-01-27","o":76.24,"h":76.24,"l":73.38,"c":73.5,"v":52000},{"d":"2022-01-28","o":73.35,"h":76.42,"l":72,"c":76.19,"v":95200},{"d":"2022-01-31","o":76.03,"h":80.01,"l":75.89,"c":79.83,"v":117700},{"d":"2022-02-01","o":79.74,"h":80.54,"l":77.28,"c":80.02,"v":216400},{"d":"2022-02-02","o":80.61,"h":80.82,"l":77.41,"c":77.79,"v":81700},{"d":"2022-02-03","o":77.09,"h":77.41,"l":75.59,"c":75.83,"v":93100},{"d":"2022-02-04","o":75.5,"h":76.86,"l":74.13,"c":76.3,"v":87700},{"d":"2022-02-07","o":76.29,"h":77.22,"l":74.28,"c":74.62,"v":73700},{"d":"2022-02-08","o":74.43,"h":76.8,"l":74.28,"c":76.49,"v":88800},{"d":"2022-02-09","o":77.45,"h":79.27,"l":76.94,"c":77.07,"v":129300},{"d":"2022-02-10","o":75.75,"h":78.14,"l":75.75,"c":76.41,"v":102500},{"d":"2022-02-11","o":76.67,"h":77.3,"l":74.59,"c":75.78,"v":63200},{"d":"2022-02-14","o":76.05,"h":76.07,"l":73.71,"c":75.15,"v":76600},{"d":"2022-02-15","o":76.34,"h":77.53,"l":75.53,"c":76.9,"v":86400},{"d":"2022-02-16","o":77.18,"h":77.18,"l":75.14,"c":76.52,"v":48500},{"d":"2022-02-17","o":76.11,"h":76.85,"l":73.4,"c":73.58,"v":68800},{"d":"2022-02-18","o":73.43,"h":75.02,"l":71.54,"c":71.84,"v":102400},{"d":"2022-02-22","o":71.16,"h":72.41,"l":70.57,"c":71.43,"v":98900},{"d":"2022-02-23","o":71.89,"h":72.05,"l":70,"c":70.43,"v":178700},{"d":"2022-02-24","o":68.7,"h":75.22,"l":68.57,"c":75.15,"v":165600},{"d":"2022-02-25","o":70.37,"h":85.44,"l":70.37,"c":84.84,"v":162800},{"d":"2022-02-28","o":83.07,"h":85.59,"l":82.88,"c":85.04,"v":103400},{"d":"2022-03-01","o":84.65,"h":85.95,"l":82.37,"c":84.83,"v":92600},{"d":"2022-03-02","o":84.23,"h":85.52,"l":78.42,"c":81.29,"v":98800},{"d":"2022-03-03","o":80.75,"h":81.05,"l":79.3,"c":80.43,"v":102400},{"d":"2022-03-04","o":79.66,"h":82.11,"l":77.78,"c":81.77,"v":86300},{"d":"2022-03-07","o":81.78,"h":81.78,"l":80.16,"c":80.58,"v":54400},{"d":"2022-03-08","o":80.51,"h":83.52,"l":80.15,"c":80.61,"v":80300},{"d":"2022-03-09","o":82.22,"h":83.7,"l":80.85,"c":81.03,"v":50300},{"d":"2022-03-10","o":79.49,"h":80.67,"l":78.92,"c":80.59,"v":33400},{"d":"2022-03-11","o":81.12,"h":81.55,"l":77.95,"c":78.16,"v":64100},{"d":"2022-03-14","o":78.16,"h":78.71,"l":74.2,"c":74.5,"v":74300},{"d":"2022-03-15","o":75.45,"h":76.29,"l":73.91,"c":75.92,"v":61800},{"d":"2022-03-16","o":77.08,"h":78.47,"l":76.06,"c":78.23,"v":103400},{"d":"2022-03-17","o":77.7,"h":81.35,"l":77.33,"c":81.3,"v":61100},{"d":"2022-03-18","o":82.05,"h":82.33,"l":79.88,"c":81.35,"v":130100},{"d":"2022-03-21","o":81.32,"h":82,"l":79.11,"c":79.94,"v":42600},{"d":"2022-03-22","o":79.89,"h":81.82,"l":79.63,"c":80.91,"v":63700},{"d":"2022-03-23","o":80.1,"h":80.49,"l":78.37,"c":79.95,"v":49200},{"d":"2022-03-24","o":80.71,"h":82.14,"l":79.55,"c":81.44,"v":64800},{"d":"2022-03-25","o":81.61,"h":82.37,"l":80.75,"c":81.53,"v":41800},{"d":"2022-03-28","o":81.75,"h":83.02,"l":81.09,"c":82.98,"v":31700},{"d":"2022-03-29","o":84.43,"h":89.3,"l":84,"c":88.4,"v":191100},{"d":"2022-03-30","o":88.09,"h":90.94,"l":87.18,"c":90.33,"v":120700},{"d":"2022-03-31","o":90.77,"h":94.99,"l":90.72,"c":93.29,"v":123700},{"d":"2022-04-01","o":92.94,"h":94.38,"l":88.62,"c":90.83,"v":101700},{"d":"2022-04-04","o":90.89,"h":90.89,"l":87.13,"c":87.9,"v":56200},{"d":"2022-04-05","o":87.82,"h":88.56,"l":85.55,"c":86.12,"v":39800},{"d":"2022-04-06","o":85.23,"h":86.79,"l":84.29,"c":86.07,"v":55500},{"d":"2022-04-07","o":86.1,"h":90.09,"l":86.1,"c":89.34,"v":71400},{"d":"2022-04-08","o":88.96,"h":91.71,"l":88.96,"c":89.3,"v":92300},{"d":"2022-04-11","o":89.11,"h":90.45,"l":88.63,"c":88.79,"v":130100},{"d":"2022-04-12","o":87.34,"h":89.41,"l":85.94,"c":86.84,"v":90300},{"d":"2022-04-13","o":87.98,"h":89.15,"l":87.49,"c":88.82,"v":56900},{"d":"2022-04-14","o":88.81,"h":89.47,"l":88.44,"c":89.46,"v":61100},{"d":"2022-04-18","o":88.99,"h":90.32,"l":88.44,"c":89.18,"v":52400},{"d":"2022-04-19","o":88.92,"h":92.38,"l":88.92,"c":90.35,"v":52400},{"d":"2022-04-20","o":91.37,"h":92.58,"l":89.99,"c":92,"v":44400},{"d":"2022-04-21","o":92.28,"h":92.99,"l":90.33,"c":90.34,"v":51800},{"d":"2022-04-22","o":90.25,"h":91.39,"l":83.59,"c":85.12,"v":91900},{"d":"2022-04-25","o":83.96,"h":88.68,"l":83.96,"c":88.61,"v":92600},{"d":"2022-04-26","o":87.39,"h":88.28,"l":85.79,"c":86.01,"v":64300},{"d":"2022-04-27","o":85.94,"h":86.5,"l":83.72,"c":84.4,"v":52900},{"d":"2022-04-28","o":85.49,"h":85.74,"l":81.42,"c":84.88,"v":59800},{"d":"2022-04-29","o":84.62,"h":85.91,"l":83.53,"c":84.28,"v":64800},{"d":"2022-05-02","o":84.41,"h":85.6,"l":82.75,"c":84.31,"v":160700},{"d":"2022-05-03","o":84.01,"h":84.47,"l":78.85,"c":82.34,"v":142700},{"d":"2022-05-04","o":82.88,"h":85.8,"l":82.4,"c":85.32,"v":133900},{"d":"2022-05-05","o":84.73,"h":84.73,"l":79.6,"c":80.49,"v":94000},{"d":"2022-05-06","o":80.68,"h":81.06,"l":78.62,"c":80.29,"v":58500},{"d":"2022-05-09","o":79.45,"h":79.6,"l":77.27,"c":78.39,"v":72200},{"d":"2022-05-10","o":79.5,"h":80.88,"l":77.68,"c":80.75,"v":69700},{"d":"2022-05-11","o":80.38,"h":81.78,"l":77.85,"c":78.05,"v":65900},{"d":"2022-05-12","o":77.55,"h":82.07,"l":77.25,"c":81.82,"v":73600},{"d":"2022-05-13","o":82.4,"h":83.69,"l":81.02,"c":81.54,"v":79200},{"d":"2022-05-16","o":81.67,"h":82.88,"l":80.81,"c":81.93,"v":47600},{"d":"2022-05-17","o":83.24,"h":83.84,"l":82.12,"c":83.14,"v":42000},{"d":"2022-05-18","o":82.19,"h":82.38,"l":80.9,"c":81.74,"v":79700},{"d":"2022-05-19","o":81.07,"h":84.41,"l":81.07,"c":83.09,"v":84700},{"d":"2022-05-20","o":83.83,"h":84.71,"l":81.9,"c":84.54,"v":107100},{"d":"2022-05-23","o":85.1,"h":85.88,"l":83,"c":83.52,"v":112400},{"d":"2022-05-24","o":82.57,"h":85.51,"l":82.55,"c":85.18,"v":82000},{"d":"2022-05-25","o":84.61,"h":86.98,"l":84.08,"c":85.95,"v":64600},{"d":"2022-05-26","o":86.16,"h":88.01,"l":85.12,"c":85.47,"v":70000},{"d":"2022-05-27","o":85.44,"h":87.82,"l":83.73,"c":83.83,"v":73100},{"d":"2022-05-31","o":83.54,"h":85.67,"l":82.1,"c":83.5,"v":100600},{"d":"2022-06-01","o":83.76,"h":84.98,"l":80.21,"c":80.73,"v":70900},{"d":"2022-06-02","o":81.09,"h":84.49,"l":81.04,"c":83.74,"v":56600},{"d":"2022-06-03","o":82.76,"h":83.23,"l":81.38,"c":82.56,"v":53700},{"d":"2022-06-06","o":83.6,"h":84.34,"l":82.71,"c":83.04,"v":35400},{"d":"2022-06-07","o":82.21,"h":83.75,"l":81.91,"c":83.71,"v":33300},{"d":"2022-06-08","o":82.99,"h":83.59,"l":81.4,"c":81.69,"v":32100},{"d":"2022-06-09","o":81.17,"h":82.12,"l":80.62,"c":81.02,"v":35700},{"d":"2022-06-10","o":79.66,"h":81.87,"l":79.66,"c":81.41,"v":35600},{"d":"2022-06-13","o":79.43,"h":79.78,"l":77.43,"c":78.25,"v":49700},{"d":"2022-06-14","o":78.21,"h":78.21,"l":75.29,"c":77.15,"v":68200},{"d":"2022-06-15","o":77.81,"h":79.28,"l":77.13,"c":78.23,"v":54300},{"d":"2022-06-16","o":76.56,"h":77.01,"l":75.55,"c":76.83,"v":57000},{"d":"2022-06-17","o":77.23,"h":79.35,"l":76.68,"c":77.81,"v":74600},{"d":"2022-06-21","o":75,"h":76.83,"l":73.66,"c":75.3,"v":100200},{"d":"2022-06-22","o":74.83,"h":78.93,"l":74.83,"c":78.29,"v":81600},{"d":"2022-06-23","o":78.25,"h":81.73,"l":77.83,"c":81.73,"v":66500},{"d":"2022-06-24","o":82.58,"h":86.32,"l":82.53,"c":86.18,"v":129100},{"d":"2022-06-27","o":86.86,"h":87.1,"l":85.04,"c":87.03,"v":142800},{"d":"2022-06-28","o":87.18,"h":87.46,"l":82.93,"c":83.12,"v":88000},{"d":"2022-06-29","o":84.93,"h":86.43,"l":82.45,"c":85.06,"v":110500},{"d":"2022-06-30","o":84.1,"h":87.88,"l":82.49,"c":83.28,"v":88800},{"d":"2022-07-01","o":82.62,"h":84.77,"l":81.46,"c":84.62,"v":85600},{"d":"2022-07-05","o":83.68,"h":85.49,"l":82.09,"c":84.99,"v":103300},{"d":"2022-07-06","o":85.01,"h":85.29,"l":83.03,"c":84.18,"v":45400},{"d":"2022-07-07","o":84.62,"h":87.26,"l":84.62,"c":87.15,"v":50100},{"d":"2022-07-08","o":86.35,"h":88.72,"l":86.02,"c":87.63,"v":50100},{"d":"2022-07-11","o":87.14,"h":89.38,"l":86.42,"c":88.2,"v":56500},{"d":"2022-07-12","o":87.98,"h":88.58,"l":85.65,"c":86.45,"v":62800},{"d":"2022-07-13","o":85.2,"h":87.76,"l":85.11,"c":86.39,"v":54100},{"d":"2022-07-14","o":85.6,"h":88.52,"l":85,"c":88.38,"v":43400},{"d":"2022-07-15","o":89.78,"h":90.51,"l":88.99,"c":89.94,"v":91600},{"d":"2022-07-18","o":90.13,"h":90.76,"l":88.45,"c":89.86,"v":83600},{"d":"2022-07-19","o":90.17,"h":93.26,"l":90.17,"c":92.04,"v":81100},{"d":"2022-07-20","o":92.36,"h":94.05,"l":91.57,"c":92.03,"v":102100},{"d":"2022-07-21","o":91.75,"h":95.23,"l":91,"c":95.23,"v":61000},{"d":"2022-07-22","o":95.23,"h":95.39,"l":93.43,"c":93.9,"v":63300},{"d":"2022-07-25","o":93.9,"h":94.49,"l":92.68,"c":93.69,"v":57100},{"d":"2022-07-26","o":93.79,"h":94.53,"l":91.93,"c":93.86,"v":63000},{"d":"2022-07-27","o":94.83,"h":95.92,"l":93.26,"c":94.95,"v":65900},{"d":"2022-07-28","o":94.92,"h":94.92,"l":92.63,"c":93.9,"v":50000},{"d":"2022-07-29","o":93.82,"h":93.87,"l":92.19,"c":92.81,"v":59300},{"d":"2022-08-01","o":92.9,"h":96.19,"l":92.1,"c":95.19,"v":119800},{"d":"2022-08-02","o":96.22,"h":98.81,"l":94.57,"c":95.69,"v":119400},{"d":"2022-08-03","o":95.83,"h":97.33,"l":92.68,"c":95.18,"v":85000},{"d":"2022-08-04","o":94.5,"h":95.55,"l":92.65,"c":92.69,"v":117500},{"d":"2022-08-05","o":92.53,"h":93.37,"l":91.58,"c":93.36,"v":63400},{"d":"2022-08-08","o":93.56,"h":94.93,"l":92.56,"c":93.39,"v":53700},{"d":"2022-08-09","o":92.92,"h":94.17,"l":92.57,"c":93.38,"v":67900},{"d":"2022-08-10","o":94.25,"h":94.25,"l":92,"c":93.91,"v":67400},{"d":"2022-08-11","o":94.24,"h":94.84,"l":93.18,"c":93.19,"v":54600},{"d":"2022-08-12","o":93.54,"h":94.89,"l":93.1,"c":94.41,"v":62000},{"d":"2022-08-15","o":94.3,"h":96.24,"l":93.75,"c":96.17,"v":57500},{"d":"2022-08-16","o":96.15,"h":96.15,"l":94.9,"c":95.85,"v":60000},{"d":"2022-08-17","o":94.88,"h":94.88,"l":93.81,"c":94.61,"v":43200},{"d":"2022-08-18","o":95.02,"h":95.67,"l":94.11,"c":95.49,"v":50500},{"d":"2022-08-19","o":95.12,"h":97.42,"l":94.44,"c":96.23,"v":67000},{"d":"2022-08-22","o":95.24,"h":97.19,"l":95.12,"c":96.08,"v":58500},{"d":"2022-08-23","o":96.02,"h":96.68,"l":93.43,"c":93.55,"v":77100},{"d":"2022-08-24","o":93.35,"h":94.96,"l":91.46,"c":91.75,"v":89700},{"d":"2022-08-25","o":91.98,"h":94.45,"l":91.04,"c":93.56,"v":71600},{"d":"2022-08-26","o":93.76,"h":93.76,"l":89.66,"c":89.99,"v":60000},{"d":"2022-08-29","o":89.25,"h":90.12,"l":87.74,"c":89,"v":53200},{"d":"2022-08-30","o":89.15,"h":89.67,"l":88.37,"c":88.44,"v":70900},{"d":"2022-08-31","o":88.77,"h":89.82,"l":88.77,"c":89.22,"v":83600},{"d":"2022-09-01","o":88.48,"h":89,"l":85,"c":87.28,"v":103100},{"d":"2022-09-02","o":88.21,"h":89.56,"l":87.22,"c":87.92,"v":80700},{"d":"2022-09-06","o":87.72,"h":88.56,"l":85.64,"c":87.93,"v":120600},{"d":"2022-09-07","o":87.72,"h":91.81,"l":87.46,"c":91.64,"v":101500},{"d":"2022-09-08","o":91.22,"h":93.82,"l":91.22,"c":93.65,"v":64800},{"d":"2022-09-09","o":94.1,"h":94.43,"l":92.86,"c":93.56,"v":57700},{"d":"2022-09-12","o":93.36,"h":94.75,"l":92.53,"c":93.86,"v":62200},{"d":"2022-09-13","o":92.71,"h":93.27,"l":90.55,"c":91.62,"v":68700},{"d":"2022-09-14","o":91.74,"h":91.92,"l":90.45,"c":91.04,"v":59900},{"d":"2022-09-15","o":91.04,"h":92.3,"l":90.67,"c":91.44,"v":51800},{"d":"2022-09-16","o":90.62,"h":92.66,"l":89.24,"c":92.32,"v":206600},{"d":"2022-09-19","o":91.36,"h":92.61,"l":90.31,"c":92.31,"v":65500},{"d":"2022-09-20","o":91.5,"h":92.36,"l":90.54,"c":92.06,"v":82100},{"d":"2022-09-21","o":92.88,"h":94.58,"l":91.95,"c":93.22,"v":120500},{"d":"2022-09-22","o":92.86,"h":92.86,"l":89.96,"c":91.22,"v":186100},{"d":"2022-09-23","o":90.88,"h":90.92,"l":88.25,"c":89.35,"v":73700},{"d":"2022-09-26","o":88.86,"h":92.49,"l":88.46,"c":91.95,"v":95300},{"d":"2022-09-27","o":92.42,"h":93.42,"l":91.23,"c":93.29,"v":130400},{"d":"2022-09-28","o":93.53,"h":95.11,"l":92.68,"c":95,"v":136900},{"d":"2022-09-29","o":94.62,"h":95.21,"l":93.01,"c":95.12,"v":166300},{"d":"2022-09-30","o":95.36,"h":97.88,"l":93.68,"c":95.24,"v":207700},{"d":"2022-10-03","o":95.68,"h":97.07,"l":92.04,"c":97,"v":268300},{"d":"2022-10-04","o":98.75,"h":102.23,"l":96.84,"c":98.38,"v":139600},{"d":"2022-10-05","o":97.95,"h":99.07,"l":96.36,"c":97.43,"v":71800},{"d":"2022-10-06","o":97.5,"h":98.41,"l":96.92,"c":97.89,"v":48100},{"d":"2022-10-07","o":96.7,"h":97.95,"l":95.57,"c":97.09,"v":55000},{"d":"2022-10-10","o":97.14,"h":100.16,"l":96.52,"c":98.5,"v":66300},{"d":"2022-10-11","o":98.4,"h":99.87,"l":97.02,"c":98.87,"v":126800},{"d":"2022-10-12","o":98.95,"h":101.47,"l":98.95,"c":101.03,"v":110100},{"d":"2022-10-13","o":100.5,"h":105.79,"l":99.26,"c":104.77,"v":147400},{"d":"2022-10-14","o":105.21,"h":106.4,"l":101.07,"c":102.25,"v":150600},{"d":"2022-10-17","o":103.23,"h":105.17,"l":101.56,"c":103.97,"v":178000},{"d":"2022-10-18","o":104.91,"h":106.52,"l":103.55,"c":103.97,"v":147200},{"d":"2022-10-19","o":103.76,"h":104.36,"l":101.97,"c":104.15,"v":98500},{"d":"2022-10-20","o":103.62,"h":104.62,"l":102.46,"c":104.53,"v":80900},{"d":"2022-10-21","o":104.7,"h":105.33,"l":102.14,"c":105.17,"v":192500},{"d":"2022-10-24","o":106.35,"h":106.82,"l":103.79,"c":105.09,"v":91800},{"d":"2022-10-25","o":105.88,"h":108.3,"l":105.88,"c":108.28,"v":91300},{"d":"2022-10-26","o":109.18,"h":112.11,"l":108.18,"c":112.06,"v":124500},{"d":"2022-10-27","o":111.88,"h":111.88,"l":100.97,"c":101.27,"v":242500},{"d":"2022-10-28","o":101.81,"h":105.48,"l":100.81,"c":105.27,"v":129300},{"d":"2022-10-31","o":106.17,"h":106.17,"l":101.45,"c":102.42,"v":165700},{"d":"2022-11-01","o":107.11,"h":111.13,"l":102.32,"c":108.58,"v":195500},{"d":"2022-11-02","o":108.53,"h":111.5,"l":105.95,"c":107.8,"v":158100},{"d":"2022-11-03","o":107.6,"h":109.18,"l":106.27,"c":108,"v":168800},{"d":"2022-11-04","o":109.25,"h":110.18,"l":107.3,"c":109.25,"v":96900},{"d":"2022-11-07","o":109.25,"h":110.59,"l":108.15,"c":109.79,"v":87600},{"d":"2022-11-08","o":109.77,"h":109.94,"l":105.3,"c":106.78,"v":179300},{"d":"2022-11-09","o":106.88,"h":107.08,"l":105.36,"c":105.94,"v":107300},{"d":"2022-11-10","o":108.42,"h":108.58,"l":105.04,"c":106.43,"v":114300},{"d":"2022-11-11","o":107.07,"h":107.07,"l":104.24,"c":105.16,"v":68600},{"d":"2022-11-14","o":105.33,"h":106.99,"l":104.93,"c":105.95,"v":88400},{"d":"2022-11-15","o":106.48,"h":107.96,"l":105.86,"c":106.26,"v":72900},{"d":"2022-11-16","o":106.35,"h":107.32,"l":105.22,"c":105.6,"v":42800},{"d":"2022-11-17","o":105.61,"h":107.76,"l":104.05,"c":107.15,"v":84300},{"d":"2022-11-18","o":108.39,"h":108.5,"l":106.03,"c":107.21,"v":91400},{"d":"2022-11-21","o":106.14,"h":106.61,"l":104.48,"c":104.61,"v":79600},{"d":"2022-11-22","o":104.62,"h":107.79,"l":104.55,"c":107.76,"v":67300},{"d":"2022-11-23","o":108.39,"h":108.78,"l":105.89,"c":108.59,"v":48000},{"d":"2022-11-25","o":107.65,"h":108.97,"l":107.62,"c":107.64,"v":21200},{"d":"2022-11-28","o":107.09,"h":110.92,"l":107.09,"c":108.2,"v":81500},{"d":"2022-11-29","o":108.5,"h":109.41,"l":106.69,"c":107.2,"v":47300},{"d":"2022-11-30","o":106.71,"h":110.92,"l":106.09,"c":110.28,"v":81100},{"d":"2022-12-01","o":111.17,"h":111.22,"l":109.32,"c":110.5,"v":90900},{"d":"2022-12-02","o":109.9,"h":112.89,"l":109.9,"c":112.55,"v":63000},{"d":"2022-12-05","o":112.5,"h":112.5,"l":106.92,"c":107.25,"v":99600},{"d":"2022-12-06","o":107.35,"h":107.77,"l":105.27,"c":106.73,"v":84400},{"d":"2022-12-07","o":107.23,"h":107.91,"l":105.78,"c":106.06,"v":39700},{"d":"2022-12-08","o":105.96,"h":106.78,"l":105.29,"c":105.89,"v":72300},{"d":"2022-12-09","o":105.83,"h":106.34,"l":103.12,"c":103.17,"v":72600},{"d":"2022-12-12","o":103.73,"h":105.45,"l":103.19,"c":105.33,"v":89100},{"d":"2022-12-13","o":107.39,"h":108.47,"l":104.67,"c":106.31,"v":115400},{"d":"2022-12-14","o":106.55,"h":107.45,"l":105.14,"c":106.19,"v":67200},{"d":"2022-12-15","o":105.85,"h":105.85,"l":103.5,"c":103.63,"v":87900},{"d":"2022-12-16","o":102.76,"h":103.52,"l":100.45,"c":102.54,"v":534000},{"d":"2022-12-19","o":103.02,"h":103.93,"l":101.02,"c":103.23,"v":79400},{"d":"2022-12-20","o":102.93,"h":104.39,"l":102.26,"c":102.83,"v":42800},{"d":"2022-12-21","o":102.84,"h":105.16,"l":101.97,"c":102.84,"v":48300},{"d":"2022-12-22","o":102.16,"h":102.52,"l":100.36,"c":101.73,"v":51900},{"d":"2022-12-23","o":101.58,"h":101.94,"l":100.32,"c":100.96,"v":55000},{"d":"2022-12-27","o":101.46,"h":101.63,"l":98.14,"c":98.34,"v":71000},{"d":"2022-12-28","o":98.83,"h":100.33,"l":98.07,"c":98.46,"v":58100},{"d":"2022-12-29","o":98.8,"h":100.94,"l":98.48,"c":100.03,"v":59200},{"d":"2022-12-30","o":99.8,"h":100.92,"l":98.51,"c":99.49,"v":78800},{"d":"2023-01-03","o":99.7,"h":100.56,"l":97.25,"c":99.3,"v":71400},{"d":"2023-01-04","o":99.64,"h":101.52,"l":97.5,"c":101.24,"v":119100},{"d":"2023-01-05","o":100.76,"h":101.49,"l":97.83,"c":98.9,"v":84800},{"d":"2023-01-06","o":99.83,"h":103.04,"l":99.25,"c":101.35,"v":70000},{"d":"2023-01-09","o":102.35,"h":102.83,"l":100.66,"c":100.66,"v":55600},{"d":"2023-01-10","o":101.16,"h":102.05,"l":100.5,"c":101.52,"v":70400},{"d":"2023-01-11","o":101.84,"h":102.43,"l":100.01,"c":102.15,"v":70300},{"d":"2023-01-12","o":102.49,"h":103.33,"l":100.79,"c":102.64,"v":63600},{"d":"2023-01-13","o":101.89,"h":106.27,"l":101.89,"c":104.42,"v":63600},{"d":"2023-01-17","o":104.67,"h":106.43,"l":104.42,"c":105.36,"v":47800},{"d":"2023-01-18","o":105.5,"h":107.12,"l":105.18,"c":105.46,"v":75900},{"d":"2023-01-19","o":104.75,"h":107.82,"l":104.11,"c":106.99,"v":71400},{"d":"2023-01-20","o":107.84,"h":109.67,"l":106.45,"c":109.58,"v":89800},{"d":"2023-01-23","o":109.21,"h":112.61,"l":108.66,"c":112.28,"v":69800},{"d":"2023-01-24","o":111.59,"h":112.2,"l":109.12,"c":109.83,"v":59700},{"d":"2023-01-25","o":109.21,"h":110.02,"l":106.69,"c":107.16,"v":76600},{"d":"2023-01-26","o":107.8,"h":108.15,"l":105.39,"c":106.93,"v":54800},{"d":"2023-01-27","o":106.48,"h":107.32,"l":105.31,"c":106.4,"v":48200},{"d":"2023-01-30","o":106.12,"h":107.65,"l":105.28,"c":106.04,"v":50800},{"d":"2023-01-31","o":106.48,"h":108.17,"l":106.36,"c":107.52,"v":68300},{"d":"2023-02-01","o":106.7,"h":109.42,"l":106.18,"c":108.65,"v":80000},{"d":"2023-02-02","o":108.7,"h":110.62,"l":108.19,"c":109.21,"v":84900},{"d":"2023-02-03","o":108,"h":110.28,"l":108,"c":109.46,"v":79500},{"d":"2023-02-06","o":109.32,"h":109.81,"l":104.53,"c":104.95,"v":74400},{"d":"2023-02-07","o":104.9,"h":106.82,"l":103.28,"c":106.31,"v":67600},{"d":"2023-02-08","o":106.23,"h":107.83,"l":105.49,"c":105.64,"v":67400},{"d":"2023-02-09","o":106.05,"h":107.18,"l":104.58,"c":104.7,"v":86200},{"d":"2023-02-10","o":104.58,"h":107.81,"l":104.58,"c":106.56,"v":90200},{"d":"2023-02-13","o":106.41,"h":107.51,"l":105.39,"c":106.78,"v":58000},{"d":"2023-02-14","o":106.3,"h":107.89,"l":103.92,"c":104.9,"v":66300},{"d":"2023-02-15","o":104.35,"h":106.49,"l":103.9,"c":105.99,"v":52000},{"d":"2023-02-16","o":104.92,"h":108.37,"l":104.2,"c":106.91,"v":88800},{"d":"2023-02-17","o":107.35,"h":108.08,"l":106.15,"c":107.32,"v":69700},{"d":"2023-02-21","o":106.34,"h":107,"l":104.63,"c":105.36,"v":110800},{"d":"2023-02-22","o":105.75,"h":108.35,"l":105.3,"c":107.82,"v":102400},{"d":"2023-02-23","o":107.67,"h":108,"l":104.3,"c":106.31,"v":105600},{"d":"2023-02-24","o":104.71,"h":106.65,"l":102.85,"c":104.59,"v":138900},{"d":"2023-02-27","o":104.15,"h":106.93,"l":103.7,"c":105.93,"v":185600},{"d":"2023-02-28","o":109.17,"h":114.99,"l":107.09,"c":108.64,"v":204100},{"d":"2023-03-01","o":107.25,"h":108.3,"l":104.34,"c":107.22,"v":85400},{"d":"2023-03-02","o":107.11,"h":109.99,"l":106.73,"c":107.16,"v":106400},{"d":"2023-03-03","o":106.76,"h":107.94,"l":105.75,"c":107.21,"v":90500},{"d":"2023-03-06","o":107.68,"h":107.9,"l":103.14,"c":103.63,"v":100900},{"d":"2023-03-07","o":103.73,"h":104.7,"l":102.35,"c":103.55,"v":101100},{"d":"2023-03-08","o":103.71,"h":103.71,"l":101.74,"c":102.96,"v":86600},{"d":"2023-03-09","o":103.28,"h":103.61,"l":99.94,"c":100.68,"v":131700},{"d":"2023-03-10","o":100.13,"h":101.2,"l":98.08,"c":98.74,"v":98400},{"d":"2023-03-13","o":97.94,"h":99.97,"l":97.75,"c":97.97,"v":110600},{"d":"2023-03-14","o":99.64,"h":100.59,"l":98,"c":100.34,"v":121300},{"d":"2023-03-15","o":99.52,"h":100.01,"l":97.61,"c":99.01,"v":107100},{"d":"2023-03-16","o":98.02,"h":99.67,"l":97.02,"c":98.54,"v":115600},{"d":"2023-03-17","o":97.36,"h":99.91,"l":96.76,"c":97.94,"v":298300},{"d":"2023-03-20","o":98.44,"h":99.6,"l":97.99,"c":99,"v":114800},{"d":"2023-03-21","o":99.71,"h":101.72,"l":98.5,"c":101.14,"v":138200},{"d":"2023-03-22","o":100.91,"h":101.75,"l":98.96,"c":98.96,"v":90600},{"d":"2023-03-23","o":99.65,"h":100.43,"l":98.81,"c":99.71,"v":94700},{"d":"2023-03-24","o":99.45,"h":103.02,"l":98.7,"c":102.95,"v":77500},{"d":"2023-03-27","o":103.67,"h":105.82,"l":102.13,"c":104.91,"v":91300},{"d":"2023-03-28","o":104.51,"h":104.76,"l":102.75,"c":104.34,"v":54900},{"d":"2023-03-29","o":105.21,"h":105.73,"l":101.32,"c":104.14,"v":84900},{"d":"2023-03-30","o":104.43,"h":104.89,"l":99.23,"c":102.84,"v":61800},{"d":"2023-03-31","o":103.44,"h":107.1,"l":103.44,"c":106.76,"v":127800},{"d":"2023-04-03","o":107.41,"h":107.74,"l":104.92,"c":107.54,"v":81600},{"d":"2023-04-04","o":108.22,"h":108.68,"l":103.67,"c":104.35,"v":176900},{"d":"2023-04-05","o":104.36,"h":108.62,"l":102.93,"c":108.19,"v":116400},{"d":"2023-04-06","o":108.44,"h":109.5,"l":107.47,"c":108.56,"v":73000},{"d":"2023-04-10","o":108.32,"h":111.22,"l":107.59,"c":110.94,"v":111800},{"d":"2023-04-11","o":111.21,"h":113.03,"l":111.21,"c":112.14,"v":54200},{"d":"2023-04-12","o":112.45,"h":113.66,"l":111.73,"c":112.22,"v":54700},{"d":"2023-04-13","o":112.44,"h":112.94,"l":110.34,"c":111.76,"v":134600},{"d":"2023-04-14","o":111.9,"h":112.38,"l":110.43,"c":111.17,"v":52600},{"d":"2023-04-17","o":111.08,"h":111.4,"l":109.29,"c":110.11,"v":60000},{"d":"2023-04-18","o":110.26,"h":110.26,"l":107.7,"c":109.12,"v":57600},{"d":"2023-04-19","o":109.01,"h":110.18,"l":107.77,"c":109.37,"v":66500},{"d":"2023-04-20","o":109.3,"h":112.95,"l":109.08,"c":112.78,"v":115600},{"d":"2023-04-21","o":112.92,"h":113.22,"l":111.38,"c":112.47,"v":62900},{"d":"2023-04-24","o":112.47,"h":114.07,"l":111.41,"c":113.39,"v":58200},{"d":"2023-04-25","o":112.77,"h":113.94,"l":112.03,"c":113.29,"v":110600},{"d":"2023-04-26","o":112.62,"h":113.57,"l":111.5,"c":112.54,"v":66900},{"d":"2023-04-27","o":112.3,"h":114.97,"l":111.71,"c":114.02,"v":147600},{"d":"2023-04-28","o":95,"h":95,"l":77.47,"c":81.74,"v":1517400},{"d":"2023-05-01","o":83.6,"h":90.12,"l":82.86,"c":88.78,"v":480500},{"d":"2023-05-02","o":88.31,"h":89.1,"l":83.46,"c":86.5,"v":535000},{"d":"2023-05-03","o":86.5,"h":87.41,"l":82.42,"c":83.51,"v":366100},{"d":"2023-05-04","o":82.51,"h":82.63,"l":77.3,"c":80.75,"v":365700},{"d":"2023-05-05","o":82.15,"h":83.93,"l":81.83,"c":81.96,"v":241100},{"d":"2023-05-08","o":82.26,"h":84.27,"l":80.7,"c":83.65,"v":243500},{"d":"2023-05-09","o":83.52,"h":83.6,"l":81.97,"c":82.9,"v":98100},{"d":"2023-05-10","o":83.93,"h":84.6,"l":81.75,"c":81.99,"v":136800},{"d":"2023-05-11","o":81.3,"h":83.87,"l":80.1,"c":83.11,"v":179900},{"d":"2023-05-12","o":83.57,"h":86.08,"l":83.57,"c":85.91,"v":114300},{"d":"2023-05-15","o":86.14,"h":87.51,"l":85.42,"c":85.85,"v":113500},{"d":"2023-05-16","o":85.91,"h":87.77,"l":85.61,"c":86.39,"v":130200},{"d":"2023-05-17","o":86.79,"h":88.78,"l":85.34,"c":88.01,"v":128600},{"d":"2023-05-18","o":88.18,"h":88.31,"l":86.35,"c":88.02,"v":142300},{"d":"2023-05-19","o":88.99,"h":88.99,"l":87.39,"c":88.59,"v":107600},{"d":"2023-05-22","o":88.61,"h":89.67,"l":87.78,"c":88.32,"v":89300},{"d":"2023-05-23","o":88.13,"h":90.22,"l":87.92,"c":89.41,"v":118900},{"d":"2023-05-24","o":88.72,"h":88.82,"l":86.7,"c":88.44,"v":116100},{"d":"2023-05-25","o":87.83,"h":89.27,"l":86.96,"c":88.84,"v":104500},{"d":"2023-05-26","o":88.66,"h":89.27,"l":88.27,"c":88.81,"v":135500},{"d":"2023-05-30","o":88.73,"h":89.61,"l":88.34,"c":88.37,"v":108200},{"d":"2023-05-31","o":88.31,"h":90.69,"l":88.13,"c":90.15,"v":177300},{"d":"2023-06-01","o":89.77,"h":91.12,"l":89.17,"c":90.61,"v":102600},{"d":"2023-06-02","o":91.45,"h":93.41,"l":91.2,"c":93.11,"v":99100},{"d":"2023-06-05","o":92.62,"h":94.01,"l":92.27,"c":93.43,"v":137800},{"d":"2023-06-06","o":93.59,"h":95,"l":93.17,"c":93.84,"v":131000},{"d":"2023-06-07","o":94.15,"h":95.63,"l":93.77,"c":94,"v":142300},{"d":"2023-06-08","o":93.93,"h":95.55,"l":93.04,"c":94.32,"v":138600},{"d":"2023-06-09","o":94.02,"h":94.51,"l":92,"c":92.48,"v":170500},{"d":"2023-06-12","o":92.69,"h":93.34,"l":91.45,"c":92.81,"v":98000},{"d":"2023-06-13","o":92.93,"h":94.98,"l":92.93,"c":94.38,"v":119100},{"d":"2023-06-14","o":94.39,"h":94.83,"l":92.9,"c":93.11,"v":104100},{"d":"2023-06-15","o":92.61,"h":93.33,"l":92.04,"c":92.21,"v":127700},{"d":"2023-06-16","o":93.02,"h":93.36,"l":90.44,"c":91.81,"v":348900},{"d":"2023-06-20","o":92,"h":92.31,"l":89.6,"c":90.36,"v":175900},{"d":"2023-06-21","o":90.24,"h":92.08,"l":89.4,"c":91.37,"v":200400},{"d":"2023-06-22","o":91.37,"h":91.5,"l":90.02,"c":91.5,"v":138000},{"d":"2023-06-23","o":90.64,"h":92.51,"l":90.56,"c":91.21,"v":180700},{"d":"2023-06-26","o":91,"h":91.7,"l":90.17,"c":90.33,"v":161800},{"d":"2023-06-27","o":90.17,"h":92.2,"l":90.17,"c":92.12,"v":114500},{"d":"2023-06-28","o":91.77,"h":92.25,"l":90.98,"c":91.9,"v":71900},{"d":"2023-06-29","o":92.4,"h":93.98,"l":92.4,"c":93.33,"v":89600},{"d":"2023-06-30","o":93.88,"h":95.23,"l":92.62,"c":92.7,"v":174400},{"d":"2023-07-03","o":92.7,"h":92.95,"l":90.18,"c":90.7,"v":65500},{"d":"2023-07-05","o":90.36,"h":91.66,"l":89.22,"c":90.09,"v":190300},{"d":"2023-07-06","o":89.49,"h":89.84,"l":87.97,"c":87.97,"v":90300},{"d":"2023-07-07","o":87.97,"h":88.74,"l":86.1,"c":86.45,"v":139000},{"d":"2023-07-10","o":86.79,"h":88.28,"l":86.79,"c":87.49,"v":126100},{"d":"2023-07-11","o":87.64,"h":88.7,"l":86.71,"c":86.76,"v":132300},{"d":"2023-07-12","o":87.37,"h":87.37,"l":86.32,"c":86.55,"v":162100},{"d":"2023-07-13","o":87,"h":87.78,"l":86.5,"c":87.46,"v":140800},{"d":"2023-07-14","o":87.46,"h":90.35,"l":87.46,"c":90.25,"v":99500},{"d":"2023-07-17","o":90.13,"h":91.64,"l":90.13,"c":91.55,"v":82000},{"d":"2023-07-18","o":91.69,"h":92.86,"l":91.55,"c":92.07,"v":78700},{"d":"2023-07-19","o":92.12,"h":92.73,"l":91.13,"c":92.09,"v":98800},{"d":"2023-07-20","o":92.3,"h":93.8,"l":92.13,"c":92.58,"v":226200},{"d":"2023-07-21","o":92.93,"h":93.51,"l":91.47,"c":91.54,"v":69000},{"d":"2023-07-24","o":91.88,"h":91.88,"l":90.61,"c":91.49,"v":62400},{"d":"2023-07-25","o":91.4,"h":92.36,"l":91.22,"c":91.32,"v":90800},{"d":"2023-07-26","o":91.03,"h":91.49,"l":89.43,"c":89.48,"v":93200},{"d":"2023-07-27","o":90.2,"h":90.2,"l":87.97,"c":90.07,"v":107900},{"d":"2023-07-28","o":90.67,"h":91.76,"l":90.25,"c":90.59,"v":79300},{"d":"2023-07-31","o":90.29,"h":92.41,"l":90.29,"c":91.57,"v":131200},{"d":"2023-08-01","o":94.55,"h":95.61,"l":89.96,"c":92.94,"v":143600},{"d":"2023-08-02","o":93,"h":95.84,"l":93,"c":95.52,"v":102500},{"d":"2023-08-03","o":94.83,"h":95.17,"l":93.41,"c":94.74,"v":114200},{"d":"2023-08-04","o":94.43,"h":95.04,"l":92.75,"c":93.82,"v":96800},{"d":"2023-08-07","o":93.82,"h":94.77,"l":92.52,"c":94.23,"v":131800},{"d":"2023-08-08","o":93.93,"h":94.66,"l":93.55,"c":94.47,"v":80600},{"d":"2023-08-09","o":94.15,"h":95.68,"l":93.93,"c":95.62,"v":67700},{"d":"2023-08-10","o":96.07,"h":97.06,"l":93.92,"c":93.94,"v":102200},{"d":"2023-08-11","o":93.82,"h":95.28,"l":93.82,"c":94.46,"v":119700},{"d":"2023-08-14","o":93.96,"h":95.47,"l":92.45,"c":95.44,"v":113200},{"d":"2023-08-15","o":95.42,"h":96.45,"l":94.51,"c":96.3,"v":100500},{"d":"2023-08-16","o":96.02,"h":96.86,"l":93.38,"c":93.41,"v":104400},{"d":"2023-08-17","o":93.15,"h":93.21,"l":89.98,"c":90.11,"v":82300},{"d":"2023-08-18","o":89.52,"h":91.85,"l":89.52,"c":91.12,"v":113200},{"d":"2023-08-21","o":90.89,"h":92.3,"l":90.61,"c":92.16,"v":79200},{"d":"2023-08-22","o":92.06,"h":92.29,"l":90.72,"c":91,"v":41600},{"d":"2023-08-23","o":91.12,"h":91.5,"l":90.17,"c":90.5,"v":63000},{"d":"2023-08-24","o":90.27,"h":90.32,"l":88.52,"c":88.59,"v":74900},{"d":"2023-08-25","o":89.47,"h":89.49,"l":87.99,"c":89.37,"v":71500},{"d":"2023-08-28","o":89.34,"h":90.95,"l":89.09,"c":89.81,"v":55900},{"d":"2023-08-29","o":89.75,"h":90.31,"l":88.64,"c":89.3,"v":59800},{"d":"2023-08-30","o":89.36,"h":90.47,"l":89.31,"c":89.46,"v":66000},{"d":"2023-08-31","o":89.6,"h":89.76,"l":87.56,"c":87.7,"v":88700},{"d":"2023-09-01","o":87.86,"h":88.77,"l":86.77,"c":86.91,"v":60100},{"d":"2023-09-05","o":86.51,"h":86.51,"l":83.37,"c":83.81,"v":85700},{"d":"2023-09-06","o":83.65,"h":84.4,"l":82.57,"c":83.24,"v":75800},{"d":"2023-09-07","o":83.54,"h":84.26,"l":82.69,"c":83.86,"v":79900},{"d":"2023-09-08","o":83.87,"h":84.54,"l":83.3,"c":84.39,"v":75600},{"d":"2023-09-11","o":84.64,"h":84.96,"l":83.72,"c":83.99,"v":80700},{"d":"2023-09-12","o":84.12,"h":84.51,"l":81.97,"c":82.88,"v":71900},{"d":"2023-09-13","o":82.65,"h":84.99,"l":82.27,"c":84.45,"v":113300},{"d":"2023-09-14","o":85,"h":85.25,"l":84.17,"c":84.79,"v":50000},{"d":"2023-09-15","o":85.08,"h":85.08,"l":83.22,"c":83.62,"v":268200},{"d":"2023-09-18","o":83.91,"h":84.16,"l":83.15,"c":83.64,"v":73000},{"d":"2023-09-19","o":83.69,"h":84.47,"l":83.46,"c":83.66,"v":41500},{"d":"2023-09-20","o":84.24,"h":85.82,"l":84.22,"c":85.08,"v":58700},{"d":"2023-09-21","o":84.96,"h":85.76,"l":84.04,"c":85.66,"v":63100},{"d":"2023-09-22","o":85.92,"h":86.95,"l":85.66,"c":85.72,"v":56200},{"d":"2023-09-25","o":85.63,"h":86.92,"l":85.37,"c":86.71,"v":47800},{"d":"2023-09-26","o":86.68,"h":86.68,"l":84.37,"c":84.4,"v":40800},{"d":"2023-09-27","o":85.1,"h":85.39,"l":83.64,"c":84.14,"v":38600},{"d":"2023-09-28","o":84.33,"h":86.22,"l":83.85,"c":86.16,"v":105900},{"d":"2023-09-29","o":86.32,"h":86.32,"l":85.08,"c":85.19,"v":94300},{"d":"2023-10-02","o":84.79,"h":85.82,"l":84,"c":84.93,"v":75300},{"d":"2023-10-03","o":84.47,"h":84.47,"l":82.57,"c":82.85,"v":48100},{"d":"2023-10-04","o":84.55,"h":84.55,"l":81.99,"c":82.67,"v":49400},{"d":"2023-10-05","o":82.09,"h":83.41,"l":82.01,"c":83.29,"v":59900},{"d":"2023-10-06","o":83.28,"h":84.43,"l":82.54,"c":83.56,"v":52800},{"d":"2023-10-09","o":83.26,"h":84.54,"l":82.84,"c":83.84,"v":45500},{"d":"2023-10-10","o":84,"h":84.33,"l":83.21,"c":83.22,"v":58200},{"d":"2023-10-11","o":83.6,"h":83.99,"l":80.01,"c":82.77,"v":66500},{"d":"2023-10-12","o":83.27,"h":83.92,"l":80.67,"c":80.97,"v":46600},{"d":"2023-10-13","o":80.67,"h":81.87,"l":79.59,"c":80.27,"v":89700},{"d":"2023-10-16","o":81.33,"h":83.29,"l":80.25,"c":81.85,"v":74300},{"d":"2023-10-17","o":81.93,"h":83.98,"l":81.93,"c":83.44,"v":69400},{"d":"2023-10-18","o":83.13,"h":83.83,"l":81.83,"c":81.91,"v":46500},{"d":"2023-10-19","o":81.92,"h":82.21,"l":80.89,"c":81.31,"v":54500},{"d":"2023-10-20","o":81.73,"h":82.3,"l":80.91,"c":80.94,"v":78700},{"d":"2023-10-23","o":81.08,"h":81.71,"l":79.76,"c":79.89,"v":93500},{"d":"2023-10-24","o":80.17,"h":82.75,"l":80.17,"c":82.27,"v":196200},{"d":"2023-10-25","o":81.78,"h":82.84,"l":80.45,"c":80.53,"v":73300},{"d":"2023-10-26","o":80.33,"h":82.07,"l":80.32,"c":81.31,"v":76400},{"d":"2023-10-27","o":81.06,"h":82.19,"l":80.56,"c":81.93,"v":75000},{"d":"2023-10-30","o":82.13,"h":83.46,"l":81.66,"c":83.19,"v":76000},{"d":"2023-10-31","o":82.43,"h":84.52,"l":78.68,"c":78.9,"v":121800},{"d":"2023-11-01","o":78.9,"h":80.94,"l":78.35,"c":80.83,"v":114500},{"d":"2023-11-02","o":81.48,"h":82.55,"l":80.68,"c":82.09,"v":65000},{"d":"2023-11-03","o":83.08,"h":85.03,"l":83.08,"c":84.67,"v":62700},{"d":"2023-11-06","o":84.27,"h":85.2,"l":83.54,"c":84.83,"v":103000},{"d":"2023-11-07","o":84.63,"h":85.17,"l":83.55,"c":83.75,"v":55500},{"d":"2023-11-08","o":83.45,"h":84.08,"l":82.41,"c":83.03,"v":37200},{"d":"2023-11-09","o":83.14,"h":83.65,"l":81.78,"c":82.59,"v":51900},{"d":"2023-11-10","o":82.52,"h":83.12,"l":81.51,"c":82.36,"v":79100},{"d":"2023-11-13","o":82.59,"h":83.08,"l":81.67,"c":82.05,"v":63500},{"d":"2023-11-14","o":83.72,"h":87.54,"l":83.46,"c":87.47,"v":98800},{"d":"2023-11-15","o":87.29,"h":89.05,"l":86.21,"c":86.29,"v":62400},{"d":"2023-11-16","o":86.28,"h":86.96,"l":85.63,"c":85.92,"v":54700},{"d":"2023-11-17","o":86.85,"h":86.9,"l":85.53,"c":85.84,"v":49400},{"d":"2023-11-20","o":86.2,"h":87.81,"l":86.15,"c":87.72,"v":44700},{"d":"2023-11-21","o":87.79,"h":88.38,"l":87.15,"c":87.34,"v":45400},{"d":"2023-11-22","o":88.14,"h":89.02,"l":87.59,"c":88.76,"v":35600},{"d":"2023-11-24","o":88.91,"h":89.36,"l":88.67,"c":88.95,"v":17700},{"d":"2023-11-27","o":88.52,"h":89.5,"l":88.41,"c":89.01,"v":65700},{"d":"2023-11-28","o":89.02,"h":89.29,"l":88.63,"c":89.16,"v":42100},{"d":"2023-11-29","o":89.33,"h":90.62,"l":87.62,"c":87.7,"v":69500},{"d":"2023-11-30","o":87.79,"h":88.74,"l":86.8,"c":87.2,"v":85600},{"d":"2023-12-01","o":87.01,"h":89.58,"l":85.43,"c":89.58,"v":66700},{"d":"2023-12-04","o":88.91,"h":91.74,"l":88.91,"c":91.47,"v":81200},{"d":"2023-12-05","o":90.98,"h":91.85,"l":90.1,"c":91.7,"v":63200},{"d":"2023-12-06","o":92,"h":93.05,"l":89.7,"c":90.09,"v":71300},{"d":"2023-12-07","o":90.57,"h":90.57,"l":88.85,"c":89.35,"v":79400},{"d":"2023-12-08","o":89.27,"h":91.87,"l":87.75,"c":91.73,"v":91000},{"d":"2023-12-11","o":92.19,"h":92.76,"l":90.82,"c":92.62,"v":60700},{"d":"2023-12-12","o":93.5,"h":94.82,"l":92.85,"c":94.41,"v":64100},{"d":"2023-12-13","o":94.33,"h":96.9,"l":93.81,"c":96.86,"v":70000},{"d":"2023-12-14","o":97.52,"h":97.65,"l":95.36,"c":95.98,"v":95400},{"d":"2023-12-15","o":96,"h":96.25,"l":92.62,"c":92.76,"v":452900},{"d":"2023-12-18","o":93.61,"h":94.59,"l":92.9,"c":94.44,"v":83800},{"d":"2023-12-19","o":95.21,"h":96.72,"l":95.09,"c":96,"v":85200},{"d":"2023-12-20","o":96,"h":97.37,"l":94.65,"c":94.66,"v":68800},{"d":"2023-12-21","o":95.2,"h":96.47,"l":94.45,"c":96.43,"v":53400},{"d":"2023-12-22","o":96.61,"h":97.31,"l":95.76,"c":96.35,"v":53600},{"d":"2023-12-26","o":96.93,"h":97.28,"l":95.57,"c":96.92,"v":62800},{"d":"2023-12-27","o":97.02,"h":97.04,"l":95,"c":95.52,"v":90500},{"d":"2023-12-28","o":95.16,"h":96.06,"l":94,"c":94.41,"v":101000},{"d":"2023-12-29","o":94.04,"h":94.04,"l":92.13,"c":92.85,"v":99200},{"d":"2024-01-02","o":92.64,"h":95.2,"l":92.64,"c":93.23,"v":84100},{"d":"2024-01-03","o":92.99,"h":93.28,"l":90.63,"c":90.64,"v":71000},{"d":"2024-01-04","o":91.11,"h":91.11,"l":89.28,"c":89.91,"v":100800},{"d":"2024-01-05","o":89.43,"h":90.11,"l":88.22,"c":88.26,"v":67200},{"d":"2024-01-08","o":88.66,"h":90.91,"l":88.66,"c":90.76,"v":58200},{"d":"2024-01-09","o":89.76,"h":90.17,"l":89.03,"c":89.24,"v":52800},{"d":"2024-01-10","o":88.87,"h":88.87,"l":87.89,"c":88.62,"v":57500},{"d":"2024-01-11","o":88.35,"h":89.02,"l":88.01,"c":88.63,"v":90000},{"d":"2024-01-12","o":89.61,"h":90.01,"l":86.3,"c":86.99,"v":114200},{"d":"2024-01-16","o":86.64,"h":89.7,"l":86.45,"c":89.49,"v":162100},{"d":"2024-01-17","o":88.59,"h":90.87,"l":88.59,"c":89.7,"v":94300},{"d":"2024-01-18","o":90.07,"h":90.59,"l":88.53,"c":90.54,"v":70000},{"d":"2024-01-19","o":91.03,"h":91.33,"l":89.7,"c":91.19,"v":60000},{"d":"2024-01-22","o":91.92,"h":92.24,"l":90.97,"c":91.49,"v":79400},{"d":"2024-01-23","o":92.38,"h":92.38,"l":90.41,"c":90.64,"v":76200},{"d":"2024-01-24","o":91.64,"h":91.64,"l":89.46,"c":90.11,"v":73700},{"d":"2024-01-25","o":90.54,"h":90.88,"l":88.13,"c":88.94,"v":72000},{"d":"2024-01-26","o":89,"h":89.54,"l":88.15,"c":89.5,"v":98500},{"d":"2024-01-29","o":89.4,"h":90.71,"l":87.39,"c":88.95,"v":168900},{"d":"2024-01-30","o":88.52,"h":90.12,"l":88,"c":88.18,"v":64800},{"d":"2024-01-31","o":88.39,"h":89.33,"l":86.43,"c":86.6,"v":88500},{"d":"2024-02-01","o":86.61,"h":88.49,"l":86.61,"c":88.49,"v":95900},{"d":"2024-02-02","o":87.61,"h":89,"l":87.61,"c":88.88,"v":79500},{"d":"2024-02-05","o":88.01,"h":89.33,"l":87.97,"c":89.11,"v":80900},{"d":"2024-02-06","o":88.85,"h":89.41,"l":87.24,"c":87.4,"v":89900},{"d":"2024-02-07","o":87.96,"h":88.37,"l":86.6,"c":86.78,"v":106600},{"d":"2024-02-08","o":86.7,"h":90.92,"l":86.17,"c":90.91,"v":211600},{"d":"2024-02-09","o":90.91,"h":94.53,"l":90.29,"c":94.24,"v":136600},{"d":"2024-02-12","o":94.45,"h":97.22,"l":93.67,"c":95.52,"v":123300},{"d":"2024-02-13","o":93.66,"h":94.42,"l":89.47,"c":90.42,"v":167300},{"d":"2024-02-14","o":91.41,"h":92.28,"l":90.69,"c":92.28,"v":53600},{"d":"2024-02-15","o":92.38,"h":94.56,"l":92.31,"c":93.84,"v":73800},{"d":"2024-02-16","o":93.96,"h":96.83,"l":93.48,"c":94.3,"v":101600},{"d":"2024-02-20","o":93.22,"h":93.98,"l":91.33,"c":91.62,"v":84800},{"d":"2024-02-21","o":91.12,"h":91.44,"l":89.88,"c":91.44,"v":70700},{"d":"2024-02-22","o":90.92,"h":91.7,"l":89.27,"c":90,"v":120200},{"d":"2024-02-23","o":89.83,"h":90.32,"l":88.89,"c":89.1,"v":97200},{"d":"2024-02-26","o":85.94,"h":89.19,"l":85.94,"c":87.33,"v":386800},{"d":"2024-02-27","o":91.41,"h":96.72,"l":90,"c":92.1,"v":375500},{"d":"2024-02-28","o":92.28,"h":93.12,"l":90.62,"c":91.85,"v":171500},{"d":"2024-02-29","o":93.2,"h":93.2,"l":91.03,"c":92.28,"v":118900},{"d":"2024-03-01","o":92.61,"h":94.13,"l":92.02,"c":93.86,"v":101100},{"d":"2024-03-04","o":93.86,"h":96.35,"l":92.57,"c":95.75,"v":123600},{"d":"2024-03-05","o":95.42,"h":98,"l":95.42,"c":97.69,"v":132100},{"d":"2024-03-06","o":97.39,"h":99.89,"l":97.04,"c":99.25,"v":162000},{"d":"2024-03-07","o":99.35,"h":101.14,"l":99.35,"c":100.6,"v":164400},{"d":"2024-03-08","o":101.2,"h":104.61,"l":100.74,"c":102.25,"v":166100},{"d":"2024-03-11","o":101.56,"h":101.88,"l":98.58,"c":98.76,"v":95800},{"d":"2024-03-12","o":98.58,"h":99.42,"l":97.44,"c":98.58,"v":75600},{"d":"2024-03-13","o":98.51,"h":99.53,"l":98.47,"c":99.1,"v":90200},{"d":"2024-03-14","o":98.61,"h":99.59,"l":96.87,"c":98.05,"v":138100},{"d":"2024-03-15","o":97.15,"h":98.32,"l":96.01,"c":96.76,"v":209200},{"d":"2024-03-18","o":96.78,"h":101.64,"l":95.4,"c":101.2,"v":155300},{"d":"2024-03-19","o":100.7,"h":102.57,"l":100.35,"c":100.54,"v":109700},{"d":"2024-03-20","o":100.43,"h":101.56,"l":99.95,"c":101.24,"v":71700},{"d":"2024-03-21","o":101.96,"h":102.36,"l":100.34,"c":101.3,"v":114700},{"d":"2024-03-22","o":101.77,"h":103.91,"l":101.04,"c":103.5,"v":135700},{"d":"2024-03-25","o":103.51,"h":104.29,"l":102.1,"c":102.71,"v":71800},{"d":"2024-03-26","o":103.61,"h":103.73,"l":101.66,"c":102.56,"v":121600},{"d":"2024-03-27","o":102.81,"h":104.22,"l":102.81,"c":103.74,"v":79400},{"d":"2024-03-28","o":103.62,"h":104.43,"l":102.98,"c":103.34,"v":76000},{"d":"2024-04-01","o":103.93,"h":104.39,"l":102.25,"c":103.18,"v":99400},{"d":"2024-04-02","o":102.12,"h":102.28,"l":100.39,"c":101.66,"v":110700},{"d":"2024-04-03","o":100.94,"h":103.21,"l":100.94,"c":102.59,"v":79200},{"d":"2024-04-04","o":103.2,"h":103.73,"l":102.05,"c":102.16,"v":97300},{"d":"2024-04-05","o":101.79,"h":104.18,"l":101.79,"c":102.11,"v":80600},{"d":"2024-04-08","o":103.2,"h":103.2,"l":101.05,"c":101.19,"v":75000},{"d":"2024-04-09","o":101.55,"h":102.08,"l":97.5,"c":98.67,"v":160900},{"d":"2024-04-10","o":96.72,"h":98.13,"l":95.87,"c":97.02,"v":162000},{"d":"2024-04-11","o":97.19,"h":99.55,"l":97.18,"c":99.28,"v":146100},{"d":"2024-04-12","o":98.57,"h":99.56,"l":97.56,"c":97.85,"v":64800},{"d":"2024-04-15","o":97.97,"h":98,"l":96.64,"c":96.73,"v":114800},{"d":"2024-04-16","o":97.5,"h":99.12,"l":96.59,"c":96.99,"v":172500},{"d":"2024-04-17","o":97.26,"h":99.52,"l":96.25,"c":96.62,"v":108600},{"d":"2024-04-18","o":96.45,"h":97.65,"l":95.8,"c":97.16,"v":116400},{"d":"2024-04-19","o":96.66,"h":98.12,"l":95.87,"c":97.19,"v":93900},{"d":"2024-04-22","o":97.51,"h":97.76,"l":93.27,"c":93.49,"v":187600},{"d":"2024-04-23","o":89.23,"h":95.16,"l":87.88,"c":94.76,"v":412500},{"d":"2024-04-24","o":93.87,"h":95.86,"l":92.4,"c":95.5,"v":228700},{"d":"2024-04-25","o":94.32,"h":94.32,"l":91.51,"c":91.7,"v":159000},{"d":"2024-04-26","o":91.23,"h":95.17,"l":90.9,"c":94.54,"v":206000},{"d":"2024-04-29","o":94.54,"h":95.08,"l":93.4,"c":94.18,"v":146700},{"d":"2024-04-30","o":93.83,"h":96.49,"l":93.39,"c":96.15,"v":157200},{"d":"2024-05-01","o":96.04,"h":99.77,"l":96.04,"c":98.4,"v":164600},{"d":"2024-05-02","o":98.91,"h":99.65,"l":96.66,"c":98.41,"v":156400},{"d":"2024-05-03","o":99.28,"h":99.28,"l":96.39,"c":98.2,"v":117700},{"d":"2024-05-06","o":98.82,"h":98.82,"l":97.28,"c":97.89,"v":119400},{"d":"2024-05-07","o":99.9,"h":105.53,"l":97.53,"c":104.59,"v":281400},{"d":"2024-05-08","o":104.05,"h":107.54,"l":104.05,"c":107.09,"v":145400},{"d":"2024-05-09","o":107.3,"h":107.3,"l":104.65,"c":106.1,"v":153500},{"d":"2024-05-10","o":105.98,"h":109.42,"l":105.26,"c":109.26,"v":111100},{"d":"2024-05-13","o":109.7,"h":110.88,"l":108.43,"c":110.57,"v":105100},{"d":"2024-05-14","o":111,"h":111.99,"l":109.56,"c":109.86,"v":112000},{"d":"2024-05-15","o":110.85,"h":111.89,"l":109.51,"c":110.87,"v":147800},{"d":"2024-05-16","o":110.86,"h":111.01,"l":109.11,"c":110.29,"v":66800},{"d":"2024-05-17","o":110.74,"h":111.28,"l":109.94,"c":110.66,"v":105400},{"d":"2024-05-20","o":111.16,"h":111.16,"l":109.69,"c":110.66,"v":60800},{"d":"2024-05-21","o":110.1,"h":111.61,"l":109.84,"c":110.76,"v":58400},{"d":"2024-05-22","o":110.74,"h":111.8,"l":109.66,"c":110.27,"v":97400},{"d":"2024-05-23","o":110.22,"h":111,"l":108.8,"c":109.04,"v":59900},{"d":"2024-05-24","o":109.78,"h":111.61,"l":109.4,"c":111.61,"v":63400},{"d":"2024-05-28","o":112.5,"h":112.91,"l":111.11,"c":111.81,"v":89900},{"d":"2024-05-29","o":110.76,"h":112.32,"l":110.48,"c":110.94,"v":58100},{"d":"2024-05-30","o":111.28,"h":112.5,"l":110.02,"c":111.73,"v":66700},{"d":"2024-05-31","o":112.31,"h":115.1,"l":112.31,"c":114.81,"v":144600},{"d":"2024-06-03","o":114.87,"h":115.32,"l":112.19,"c":113.47,"v":62400},{"d":"2024-06-04","o":112.69,"h":114.02,"l":111.55,"c":113.59,"v":88200},{"d":"2024-06-05","o":113.69,"h":114.81,"l":112.65,"c":114.7,"v":104100},{"d":"2024-06-06","o":114.09,"h":116.89,"l":113.81,"c":116.07,"v":187700},{"d":"2024-06-07","o":116.15,"h":116.65,"l":114.29,"c":114.54,"v":77300},{"d":"2024-06-10","o":113.35,"h":117.77,"l":112.15,"c":116.8,"v":244700},{"d":"2024-06-11","o":116.8,"h":118.92,"l":114.44,"c":118.02,"v":130700},{"d":"2024-06-12","o":118.99,"h":119.98,"l":117.27,"c":118.45,"v":162300},{"d":"2024-06-13","o":117.7,"h":118.87,"l":114.45,"c":116.14,"v":133000},{"d":"2024-06-14","o":114.95,"h":116.92,"l":111.84,"c":116.43,"v":128200},{"d":"2024-06-17","o":116.13,"h":118.22,"l":116.13,"c":117.7,"v":72100},{"d":"2024-06-18","o":118.11,"h":119.79,"l":117.3,"c":119.3,"v":111500},{"d":"2024-06-20","o":118.5,"h":119.11,"l":116.01,"c":116.9,"v":82700},{"d":"2024-06-21","o":116.93,"h":118.61,"l":116.27,"c":118.45,"v":174500},{"d":"2024-06-24","o":118.62,"h":120.31,"l":118.37,"c":119.39,"v":66800},{"d":"2024-06-25","o":119.28,"h":120.53,"l":118.88,"c":120.4,"v":58400},{"d":"2024-06-26","o":120.06,"h":120.45,"l":119,"c":119.52,"v":75100},{"d":"2024-06-27","o":112.49,"h":115.08,"l":110.48,"c":114.21,"v":882400},{"d":"2024-06-28","o":115.24,"h":117.53,"l":114.29,"c":116.11,"v":884000},{"d":"2024-07-01","o":116.69,"h":117.97,"l":115.63,"c":116.16,"v":235700},{"d":"2024-07-02","o":115.94,"h":117.67,"l":115.94,"c":116.65,"v":158200},{"d":"2024-07-03","o":116.46,"h":117.99,"l":116.22,"c":117.38,"v":104200},{"d":"2024-07-05","o":117,"h":117.87,"l":116.2,"c":117.73,"v":130200},{"d":"2024-07-08","o":118.01,"h":119.72,"l":117.22,"c":118.84,"v":213300},{"d":"2024-07-09","o":118.75,"h":119.36,"l":116.58,"c":116.95,"v":114900},{"d":"2024-07-10","o":117.5,"h":118.83,"l":117.12,"c":118.78,"v":162900},{"d":"2024-07-11","o":119.7,"h":121.06,"l":118.75,"c":119.78,"v":135200},{"d":"2024-07-12","o":120.6,"h":121.42,"l":120.27,"c":120.9,"v":99900},{"d":"2024-07-15","o":121.21,"h":123.15,"l":120.03,"c":120.4,"v":126200},{"d":"2024-07-16","o":121.47,"h":123.85,"l":121.47,"c":122.83,"v":122200},{"d":"2024-07-17","o":122.4,"h":124.3,"l":121.89,"c":122.05,"v":165300},{"d":"2024-07-18","o":121.59,"h":123.67,"l":118.86,"c":119.22,"v":109500},{"d":"2024-07-19","o":119.85,"h":120.77,"l":118.56,"c":118.82,"v":89400},{"d":"2024-07-22","o":119.4,"h":121.4,"l":118.62,"c":121.38,"v":230900},{"d":"2024-07-23","o":121.4,"h":123.07,"l":120.53,"c":121.17,"v":158300},{"d":"2024-07-24","o":121.33,"h":123.98,"l":121.15,"c":123.67,"v":152000},{"d":"2024-07-25","o":123.97,"h":124.48,"l":120.81,"c":121.12,"v":254600},{"d":"2024-07-26","o":122.83,"h":124.02,"l":121.71,"c":123.52,"v":244600},{"d":"2024-07-29","o":123.95,"h":125.24,"l":122.39,"c":122.67,"v":104900},{"d":"2024-07-30","o":123.1,"h":124.09,"l":121.25,"c":121.47,"v":178500},{"d":"2024-07-31","o":121.95,"h":123.67,"l":120.6,"c":121.36,"v":121100},{"d":"2024-08-01","o":121.78,"h":122.96,"l":119.88,"c":121.95,"v":166600},{"d":"2024-08-02","o":118.97,"h":121.26,"l":118.4,"c":120.32,"v":111800},{"d":"2024-08-05","o":117.52,"h":118.04,"l":114.97,"c":117.71,"v":177200},{"d":"2024-08-06","o":118.51,"h":126.7,"l":118.51,"c":124.5,"v":324000},{"d":"2024-08-07","o":125.09,"h":125.22,"l":121,"c":122.22,"v":152300},{"d":"2024-08-08","o":123.46,"h":124.73,"l":122.56,"c":124.47,"v":144500},{"d":"2024-08-09","o":124.67,"h":125.81,"l":123.52,"c":124.63,"v":73400},{"d":"2024-08-12","o":124.24,"h":125.68,"l":122.32,"c":125.5,"v":135600},{"d":"2024-08-13","o":126.52,"h":128.79,"l":126.19,"c":128.76,"v":136300},{"d":"2024-08-14","o":129.19,"h":129.99,"l":127.46,"c":128.04,"v":162900},{"d":"2024-08-15","o":129.6,"h":131.6,"l":128.7,"c":130.55,"v":164800},{"d":"2024-08-16","o":130.93,"h":131.65,"l":130.03,"c":131.35,"v":82700},{"d":"2024-08-19","o":131.54,"h":132.72,"l":131.04,"c":132.05,"v":124000},{"d":"2024-08-20","o":132.14,"h":132.55,"l":130,"c":130.35,"v":79800},{"d":"2024-08-21","o":131.25,"h":133.25,"l":130,"c":132.45,"v":107200},{"d":"2024-08-22","o":132.75,"h":133.04,"l":131.77,"c":132.39,"v":79700},{"d":"2024-08-23","o":132.65,"h":134.78,"l":132.49,"c":133.58,"v":114700},{"d":"2024-08-26","o":134.59,"h":134.76,"l":132.47,"c":133.03,"v":129700},{"d":"2024-08-27","o":132.93,"h":133.4,"l":131.81,"c":132.42,"v":94400},{"d":"2024-08-28","o":132.49,"h":133.21,"l":131.62,"c":132.14,"v":142300},{"d":"2024-08-29","o":132.34,"h":133.16,"l":131.08,"c":131.08,"v":144500},{"d":"2024-08-30","o":131.57,"h":133.59,"l":131.15,"c":133.01,"v":123400},{"d":"2024-09-03","o":132.16,"h":132.41,"l":129.53,"c":130.01,"v":123700},{"d":"2024-09-04","o":129.11,"h":131.12,"l":129.1,"c":130.58,"v":79600},{"d":"2024-09-05","o":130.71,"h":130.87,"l":128.65,"c":129.58,"v":67400},{"d":"2024-09-06","o":129.53,"h":130.21,"l":125.48,"c":126.37,"v":106000},{"d":"2024-09-09","o":126.57,"h":127.12,"l":123.16,"c":126.85,"v":77600},{"d":"2024-09-10","o":126.74,"h":127.62,"l":125.69,"c":127.03,"v":81400},{"d":"2024-09-11","o":126.59,"h":129.09,"l":126.06,"c":129.05,"v":80100},{"d":"2024-09-12","o":129.15,"h":129.51,"l":127.85,"c":128.4,"v":104200},{"d":"2024-09-13","o":129.53,"h":131.29,"l":129.53,"c":130.13,"v":64500},{"d":"2024-09-16","o":130.25,"h":132.06,"l":130.23,"c":132,"v":148300},{"d":"2024-09-17","o":132,"h":133.67,"l":132,"c":132.47,"v":125600},{"d":"2024-09-18","o":132.47,"h":136.12,"l":131.26,"c":132.52,"v":120300},{"d":"2024-09-19","o":134.6,"h":135.87,"l":132.34,"c":133.05,"v":135800},{"d":"2024-09-20","o":133.05,"h":133.28,"l":130.09,"c":130.44,"v":414100},{"d":"2024-09-23","o":131.17,"h":132.86,"l":130.9,"c":132.84,"v":92200},{"d":"2024-09-24","o":132.78,"h":133.76,"l":131.81,"c":133.29,"v":114700},{"d":"2024-09-25","o":133.94,"h":134.2,"l":132.45,"c":133.16,"v":123200},{"d":"2024-09-26","o":133.77,"h":133.77,"l":131.62,"c":131.83,"v":103200},{"d":"2024-09-27","o":132.13,"h":132.13,"l":129.67,"c":130.95,"v":129900},{"d":"2024-09-30","o":131.03,"h":133.11,"l":130.44,"c":133.03,"v":126800},{"d":"2024-10-01","o":132.48,"h":132.48,"l":128.47,"c":128.72,"v":128800},{"d":"2024-10-02","o":128.51,"h":130.94,"l":127.47,"c":127.66,"v":115000},{"d":"2024-10-03","o":127.4,"h":128.23,"l":126.55,"c":126.56,"v":71100},{"d":"2024-10-04","o":127.55,"h":128.15,"l":126.07,"c":126.31,"v":78100},{"d":"2024-10-07","o":125.67,"h":126.34,"l":124.44,"c":124.72,"v":72300},{"d":"2024-10-08","o":125.59,"h":130.18,"l":124.53,"c":129.02,"v":130900},{"d":"2024-10-09","o":128.55,"h":131.79,"l":127.71,"c":129.34,"v":128400},{"d":"2024-10-10","o":128.33,"h":129.1,"l":126.16,"c":127.44,"v":114500},{"d":"2024-10-11","o":128.48,"h":130.66,"l":128.48,"c":130.63,"v":70700},{"d":"2024-10-14","o":130.32,"h":132.35,"l":130.15,"c":131.81,"v":63700},{"d":"2024-10-15","o":131.48,"h":134.03,"l":130.79,"c":130.81,"v":149600},{"d":"2024-10-16","o":131.46,"h":134.32,"l":130.93,"c":132.76,"v":158900},{"d":"2024-10-17","o":132.82,"h":133.36,"l":131.61,"c":133.01,"v":76800},{"d":"2024-10-18","o":133.01,"h":133.54,"l":131.65,"c":131.81,"v":85300},{"d":"2024-10-21","o":131.62,"h":131.97,"l":130.26,"c":130.95,"v":76500},{"d":"2024-10-22","o":129.99,"h":131.05,"l":129.68,"c":130.08,"v":114300},{"d":"2024-10-23","o":129.67,"h":130.18,"l":128.16,"c":129.39,"v":80500},{"d":"2024-10-24","o":129.24,"h":129.99,"l":128.73,"c":129.1,"v":158500},{"d":"2024-10-25","o":129.49,"h":130.6,"l":127.01,"c":127.96,"v":106800},{"d":"2024-10-28","o":129.01,"h":129.07,"l":127.97,"c":128.29,"v":124900},{"d":"2024-10-29","o":127.92,"h":129.79,"l":127.13,"c":129.78,"v":91900},{"d":"2024-10-30","o":128.78,"h":128.78,"l":124.95,"c":125.69,"v":131500},{"d":"2024-10-31","o":125.14,"h":126.02,"l":123.45,"c":124.42,"v":120700},{"d":"2024-11-01","o":124.68,"h":127.61,"l":124.68,"c":126.27,"v":146500},{"d":"2024-11-04","o":125.32,"h":129.41,"l":125.32,"c":128.96,"v":206100},{"d":"2024-11-05","o":124.82,"h":126.51,"l":117.27,"c":124.17,"v":242400},{"d":"2024-11-06","o":129.4,"h":133.81,"l":127.13,"c":130.96,"v":209300},{"d":"2024-11-07","o":131.51,"h":133.41,"l":128.53,"c":129.08,"v":197400},{"d":"2024-11-08","o":128.97,"h":129.81,"l":127.46,"c":127.58,"v":140600},{"d":"2024-11-11","o":129.05,"h":129.21,"l":127.35,"c":127.95,"v":79600},{"d":"2024-11-12","o":127.65,"h":128.48,"l":125.58,"c":126.15,"v":83900},{"d":"2024-11-13","o":127.1,"h":127.19,"l":123.2,"c":123.29,"v":107200},{"d":"2024-11-14","o":123.56,"h":123.56,"l":120.88,"c":122.07,"v":105500},{"d":"2024-11-15","o":122.21,"h":122.64,"l":119.4,"c":119.78,"v":129400},{"d":"2024-11-18","o":119.86,"h":120.65,"l":118.11,"c":118.27,"v":134200},{"d":"2024-11-19","o":117.36,"h":120.4,"l":116.69,"c":120.2,"v":113500},{"d":"2024-11-20","o":120.31,"h":121.82,"l":119.57,"c":120.99,"v":131200},{"d":"2024-11-21","o":121.53,"h":121.53,"l":118.31,"c":120.84,"v":125000},{"d":"2024-11-22","o":121.48,"h":124.37,"l":121.44,"c":124.32,"v":154500},{"d":"2024-11-25","o":124.93,"h":125.92,"l":121.77,"c":122.95,"v":141300},{"d":"2024-11-26","o":122.77,"h":124.56,"l":122.17,"c":124.41,"v":130300},{"d":"2024-11-27","o":124.64,"h":125.16,"l":120.97,"c":121.29,"v":107900},{"d":"2024-11-29","o":122.35,"h":123.52,"l":121.3,"c":122.84,"v":63900},{"d":"2024-12-02","o":122.98,"h":123.19,"l":121.5,"c":123.09,"v":127600},{"d":"2024-12-03","o":124.07,"h":124.07,"l":121.66,"c":122.2,"v":86300},{"d":"2024-12-04","o":122.57,"h":123.75,"l":122.15,"c":123.6,"v":92100},{"d":"2024-12-05","o":123.33,"h":123.33,"l":120.01,"c":120.27,"v":111700},{"d":"2024-12-06","o":120.42,"h":121,"l":119.03,"c":120.74,"v":131500},{"d":"2024-12-09","o":120.46,"h":122.11,"l":120.35,"c":120.72,"v":93400},{"d":"2024-12-10","o":121.69,"h":123.46,"l":120.43,"c":122.96,"v":89400},{"d":"2024-12-11","o":123,"h":123,"l":120.1,"c":120.9,"v":99300},{"d":"2024-12-12","o":120.9,"h":124.01,"l":120.38,"c":122,"v":137700},{"d":"2024-12-13","o":121.71,"h":125.13,"l":121.5,"c":125,"v":191400},{"d":"2024-12-16","o":126,"h":131.98,"l":125.52,"c":130.41,"v":367200},{"d":"2024-12-17","o":130.47,"h":131.38,"l":128.44,"c":130.73,"v":273300},{"d":"2024-12-18","o":131.73,"h":131.93,"l":128.34,"c":129.75,"v":305700},{"d":"2024-12-19","o":129.32,"h":130.88,"l":126.08,"c":129.6,"v":255800},{"d":"2024-12-20","o":128.93,"h":132.55,"l":126.14,"c":131.4,"v":473700},{"d":"2024-12-23","o":130.85,"h":131.82,"l":128.13,"c":128.86,"v":134900},{"d":"2024-12-24","o":129.41,"h":130.2,"l":127.65,"c":128.89,"v":44800},{"d":"2024-12-26","o":128.18,"h":130.23,"l":128.18,"c":130.18,"v":56800},{"d":"2024-12-27","o":129.77,"h":130.33,"l":127.34,"c":128.24,"v":71000},{"d":"2024-12-30","o":127.48,"h":128.24,"l":126.26,"c":126.28,"v":72700},{"d":"2024-12-31","o":127,"h":127.89,"l":125.09,"c":125.35,"v":89100},{"d":"2025-01-02","o":125.4,"h":125.77,"l":123.95,"c":124.26,"v":211600},{"d":"2025-01-03","o":124.79,"h":125.55,"l":124.51,"c":124.59,"v":63500},{"d":"2025-01-06","o":124.12,"h":125.91,"l":123.79,"c":125.7,"v":177500},{"d":"2025-01-07","o":126.27,"h":126.64,"l":124.22,"c":125.7,"v":129200},{"d":"2025-01-08","o":125.42,"h":127,"l":124.64,"c":126.42,"v":109900},{"d":"2025-01-10","o":125.23,"h":126.28,"l":124.31,"c":125.34,"v":146200},{"d":"2025-01-13","o":125.17,"h":126.84,"l":124.16,"c":126.34,"v":117800},{"d":"2025-01-14","o":126.9,"h":129.02,"l":125.34,"c":128.55,"v":105100},{"d":"2025-01-15","o":130.22,"h":131.41,"l":129.76,"c":131.27,"v":105900},{"d":"2025-01-16","o":131.27,"h":133.7,"l":130.85,"c":133.32,"v":121700},{"d":"2025-01-17","o":133.83,"h":134.17,"l":132.46,"c":133.87,"v":122600},{"d":"2025-01-21","o":134.29,"h":136.68,"l":134.29,"c":135.92,"v":123800},{"d":"2025-01-22","o":135.93,"h":136.72,"l":131.75,"c":132.66,"v":238200},{"d":"2025-01-23","o":132.46,"h":132.46,"l":125.82,"c":127.11,"v":180400},{"d":"2025-01-24","o":126.86,"h":130.7,"l":126.44,"c":130.62,"v":132200},{"d":"2025-01-27","o":130.11,"h":133.68,"l":130.11,"c":132.81,"v":109200},{"d":"2025-01-28","o":132.81,"h":134.64,"l":130.08,"c":132.19,"v":194000},{"d":"2025-01-29","o":131.39,"h":131.39,"l":126.06,"c":126.27,"v":164100},{"d":"2025-01-30","o":126.97,"h":127.64,"l":124.57,"c":126.33,"v":213600},{"d":"2025-01-31","o":126.06,"h":127.73,"l":124.04,"c":125.16,"v":157600},{"d":"2025-02-03","o":124.8,"h":126.13,"l":123.81,"c":125.09,"v":246900},{"d":"2025-02-04","o":124.85,"h":124.89,"l":122.79,"c":123.02,"v":125400},{"d":"2025-02-05","o":123.3,"h":124.25,"l":122.91,"c":123.73,"v":141500},{"d":"2025-02-06","o":123.44,"h":124,"l":119.35,"c":119.74,"v":190700},{"d":"2025-02-07","o":119.74,"h":120.85,"l":115.96,"c":116.1,"v":190800},{"d":"2025-02-10","o":116.68,"h":118.14,"l":115.91,"c":116.46,"v":160900},{"d":"2025-02-11","o":116.76,"h":117.01,"l":113.69,"c":114.67,"v":181300},{"d":"2025-02-12","o":113.73,"h":114.92,"l":113.58,"c":114.26,"v":398200},{"d":"2025-02-13","o":115.18,"h":117.07,"l":114.24,"c":115.49,"v":191900},{"d":"2025-02-14","o":116.14,"h":116.81,"l":112.91,"c":113.22,"v":149000},{"d":"2025-02-18","o":113.21,"h":115.84,"l":113.1,"c":113.64,"v":185300},{"d":"2025-02-19","o":113.37,"h":115.44,"l":113,"c":113.22,"v":108700},{"d":"2025-02-20","o":112.87,"h":113.5,"l":111.8,"c":112.07,"v":162600},{"d":"2025-02-21","o":112.37,"h":112.37,"l":108.16,"c":109.23,"v":242200},{"d":"2025-02-24","o":108.18,"h":111.1,"l":107.44,"c":108.84,"v":387700},{"d":"2025-02-25","o":99.75,"h":104.19,"l":94.63,"c":97.53,"v":701400},{"d":"2025-02-26","o":96.49,"h":99.9,"l":94.06,"c":95.68,"v":393900},{"d":"2025-02-27","o":95.51,"h":98.44,"l":93.32,"c":96.75,"v":323500},{"d":"2025-02-28","o":96.34,"h":96.74,"l":93.87,"c":95.77,"v":247300},{"d":"2025-03-03","o":96.23,"h":96.43,"l":94.55,"c":94.99,"v":207100},{"d":"2025-03-04","o":94.55,"h":95.49,"l":93.94,"c":93.99,"v":279500},{"d":"2025-03-05","o":93.41,"h":97.32,"l":92.77,"c":96.19,"v":250500},{"d":"2025-03-06","o":94.98,"h":96.97,"l":93.08,"c":95.29,"v":265800},{"d":"2025-03-07","o":95.29,"h":97.64,"l":94.51,"c":97.03,"v":197500},{"d":"2025-03-10","o":95.82,"h":98.2,"l":93.99,"c":94.77,"v":325400},{"d":"2025-03-11","o":94.78,"h":96.31,"l":94,"c":94.71,"v":164600},{"d":"2025-03-12","o":95.03,"h":95.32,"l":91.63,"c":93.09,"v":238000},{"d":"2025-03-13","o":92.6,"h":93.08,"l":90.55,"c":90.78,"v":150900},{"d":"2025-03-14","o":91.2,"h":92.24,"l":89.85,"c":90.28,"v":207700},{"d":"2025-03-17","o":90.66,"h":94.28,"l":90.51,"c":93.39,"v":191800},{"d":"2025-03-18","o":92.8,"h":93.38,"l":90.9,"c":91.01,"v":182200},{"d":"2025-03-19","o":90.75,"h":92.2,"l":90.37,"c":91.24,"v":163000},{"d":"2025-03-20","o":90.26,"h":92.66,"l":89.87,"c":90.9,"v":156300},{"d":"2025-03-21","o":90.84,"h":91.8,"l":88.96,"c":89.83,"v":434800},{"d":"2025-03-24","o":91.07,"h":92.41,"l":89.75,"c":90.98,"v":146000},{"d":"2025-03-25","o":91.38,"h":95.06,"l":91.35,"c":95.01,"v":187300},{"d":"2025-03-26","o":95.15,"h":96.2,"l":94,"c":96.15,"v":233700},{"d":"2025-03-27","o":95.83,"h":98.22,"l":95.71,"c":97.8,"v":227900},{"d":"2025-03-28","o":97.6,"h":98.28,"l":95.41,"c":97.3,"v":319200},{"d":"2025-03-31","o":96,"h":99.86,"l":95.79,"c":98.89,"v":248800},{"d":"2025-04-01","o":98.3,"h":100.64,"l":97.72,"c":98.93,"v":266000},{"d":"2025-04-02","o":97.83,"h":100.24,"l":97.58,"c":99.88,"v":192000},{"d":"2025-04-03","o":97.37,"h":102.51,"l":97,"c":101.33,"v":396400},{"d":"2025-04-04","o":99.68,"h":101.51,"l":97.84,"c":100.31,"v":421100},{"d":"2025-04-07","o":96.6,"h":100.73,"l":95.52,"c":97,"v":406100},{"d":"2025-04-08","o":98.79,"h":100.24,"l":95.75,"c":96.32,"v":241500},{"d":"2025-04-09","o":95.56,"h":102,"l":94.86,"c":101,"v":513700},{"d":"2025-04-10","o":99.54,"h":102.07,"l":98.12,"c":101.77,"v":236500},{"d":"2025-04-11","o":102.17,"h":102.9,"l":98.85,"c":100.85,"v":194200},{"d":"2025-04-14","o":101.18,"h":103.1,"l":99.5,"c":102.17,"v":144600},{"d":"2025-04-15","o":101.31,"h":101.73,"l":99.06,"c":99.24,"v":209200},{"d":"2025-04-16","o":99.06,"h":101.24,"l":98.29,"c":101,"v":207000},{"d":"2025-04-17","o":100.14,"h":101.66,"l":99.73,"c":101.25,"v":155300},{"d":"2025-04-21","o":101.17,"h":101.22,"l":97.15,"c":97.28,"v":193200},{"d":"2025-04-22","o":98.5,"h":99.71,"l":96.87,"c":98.04,"v":146400},{"d":"2025-04-23","o":98.88,"h":101.25,"l":98.56,"c":98.86,"v":148200},{"d":"2025-04-24","o":99.56,"h":99.75,"l":98.56,"c":99.54,"v":114000},{"d":"2025-04-25","o":99.09,"h":100.78,"l":98.96,"c":100.58,"v":97400},{"d":"2025-04-28","o":101.26,"h":101.74,"l":99.83,"c":101.03,"v":117400},{"d":"2025-04-29","o":101.19,"h":103.31,"l":99.7,"c":102.86,"v":114800},{"d":"2025-04-30","o":102.03,"h":105.16,"l":100.72,"c":104.55,"v":271300},{"d":"2025-05-01","o":104.43,"h":105.32,"l":101.95,"c":103.92,"v":276300},{"d":"2025-05-02","o":105.06,"h":106.18,"l":103.45,"c":105,"v":170100},{"d":"2025-05-05","o":105,"h":106.57,"l":104.31,"c":104.37,"v":221300},{"d":"2025-05-06","o":103.15,"h":110.55,"l":103.15,"c":108.62,"v":392900},{"d":"2025-05-07","o":109.92,"h":112.48,"l":108.76,"c":112.29,"v":257500},{"d":"2025-05-08","o":112.02,"h":112.53,"l":109.8,"c":110.7,"v":141300},{"d":"2025-05-09","o":110.44,"h":112.46,"l":109.91,"c":110.91,"v":146400},{"d":"2025-05-12","o":112.69,"h":113.29,"l":109.1,"c":110.55,"v":133300},{"d":"2025-05-13","o":110.59,"h":111.39,"l":109.41,"c":109.74,"v":117700},{"d":"2025-05-14","o":109.83,"h":110.44,"l":107.86,"c":108.24,"v":122700},{"d":"2025-05-15","o":108.74,"h":110.48,"l":107.37,"c":109.9,"v":148100},{"d":"2025-05-16","o":109.47,"h":112.33,"l":108.66,"c":111.63,"v":158300},{"d":"2025-05-19","o":110.88,"h":112.66,"l":110.58,"c":111.09,"v":152900},{"d":"2025-05-20","o":110.77,"h":113.33,"l":110.06,"c":112.51,"v":184800},{"d":"2025-05-21","o":111.37,"h":114.46,"l":109.83,"c":110.15,"v":135100},{"d":"2025-05-22","o":109.24,"h":112.12,"l":108.46,"c":111.53,"v":213800},{"d":"2025-05-23","o":110.6,"h":112.67,"l":110.6,"c":112.16,"v":181600},{"d":"2025-05-27","o":113.4,"h":115.74,"l":112.93,"c":115.63,"v":156100},{"d":"2025-05-28","o":115.04,"h":115.94,"l":113.15,"c":113.27,"v":171100},{"d":"2025-05-29","o":113.79,"h":115.2,"l":112.42,"c":113.13,"v":140200},{"d":"2025-05-30","o":113.42,"h":114.2,"l":110.77,"c":110.91,"v":238900},{"d":"2025-06-02","o":110.83,"h":112.32,"l":109.38,"c":111.2,"v":153100},{"d":"2025-06-03","o":111.09,"h":112.73,"l":110.16,"c":112.68,"v":166700},{"d":"2025-06-04","o":112.58,"h":113.56,"l":111.78,"c":112.01,"v":78500},{"d":"2025-06-05","o":111.85,"h":112.72,"l":111.21,"c":112.16,"v":123200},{"d":"2025-06-06","o":113.36,"h":113.58,"l":112.27,"c":113.13,"v":99500},{"d":"2025-06-09","o":113.9,"h":116.72,"l":111.67,"c":116.56,"v":194500},{"d":"2025-06-10","o":116.73,"h":118.27,"l":115.28,"c":118,"v":159600},{"d":"2025-06-11","o":118.01,"h":118.47,"l":112.37,"c":112.69,"v":312100},{"d":"2025-06-12","o":112.51,"h":114.2,"l":112.41,"c":114.03,"v":97700},{"d":"2025-06-13","o":112.2,"h":113.83,"l":110.64,"c":112.8,"v":127800},{"d":"2025-06-16","o":112.99,"h":114.97,"l":111.7,"c":114.44,"v":175100},{"d":"2025-06-17","o":113.24,"h":114.81,"l":112.32,"c":114.03,"v":136000},{"d":"2025-06-18","o":113.34,"h":116.66,"l":113.34,"c":115.16,"v":115300},{"d":"2025-06-20","o":115.19,"h":116.12,"l":112.46,"c":113.79,"v":195800},{"d":"2025-06-23","o":114.05,"h":114.59,"l":112.37,"c":113.01,"v":154700},{"d":"2025-06-24","o":113.75,"h":115.16,"l":112.7,"c":114.05,"v":215200},{"d":"2025-06-25","o":114.27,"h":114.48,"l":113.19,"c":113.42,"v":142200},{"d":"2025-06-26","o":113.4,"h":116.11,"l":112.34,"c":115.64,"v":152800},{"d":"2025-06-27","o":115.58,"h":117.03,"l":114.4,"c":115.12,"v":285600},{"d":"2025-06-30","o":115.32,"h":116.3,"l":113.72,"c":115.19,"v":179400},{"d":"2025-07-01","o":114.54,"h":115.56,"l":112.86,"c":112.95,"v":146500},{"d":"2025-07-02","o":112.44,"h":112.44,"l":110.1,"c":110.37,"v":135500},{"d":"2025-07-03","o":111.29,"h":112.58,"l":109.93,"c":111.86,"v":91200},{"d":"2025-07-07","o":112.16,"h":113.31,"l":110.47,"c":110.62,"v":139600},{"d":"2025-07-08","o":111,"h":114.59,"l":110.51,"c":112.07,"v":160600},{"d":"2025-07-09","o":112.87,"h":114.54,"l":111.81,"c":114.41,"v":146000},{"d":"2025-07-10","o":113.77,"h":115.01,"l":112,"c":112.2,"v":148000},{"d":"2025-07-11","o":112.18,"h":112.18,"l":109.81,"c":110.92,"v":91100},{"d":"2025-07-14","o":110.47,"h":111.94,"l":110.39,"c":111.75,"v":100300},{"d":"2025-07-15","o":112.21,"h":112.23,"l":109.43,"c":109.43,"v":141500},{"d":"2025-07-16","o":109.85,"h":110.53,"l":107.65,"c":108.44,"v":169900},{"d":"2025-07-17","o":109.2,"h":110.15,"l":108.17,"c":109.69,"v":138800},{"d":"2025-07-18","o":110.17,"h":110.2,"l":106.82,"c":107.03,"v":136300},{"d":"2025-07-21","o":107,"h":109.01,"l":106.03,"c":107.4,"v":112700},{"d":"2025-07-22","o":107.92,"h":109.77,"l":107.92,"c":108.71,"v":144800},{"d":"2025-07-23","o":109.51,"h":110.71,"l":108.29,"c":110.39,"v":95900},{"d":"2025-07-24","o":110.37,"h":110.77,"l":107.91,"c":108.16,"v":112400},{"d":"2025-07-25","o":108.8,"h":110.51,"l":108.8,"c":109.43,"v":104400},{"d":"2025-07-28","o":109.13,"h":109.66,"l":108.07,"c":109.11,"v":127100},{"d":"2025-07-29","o":109.54,"h":110.62,"l":107.53,"c":107.89,"v":132700},{"d":"2025-07-30","o":107.59,"h":108.92,"l":106.91,"c":107.88,"v":156800},{"d":"2025-07-31","o":106.93,"h":108.14,"l":106.28,"c":106.78,"v":181100},{"d":"2025-08-01","o":106.77,"h":106.93,"l":104.54,"c":104.96,"v":199100},{"d":"2025-08-04","o":105.23,"h":107.13,"l":104.58,"c":106.96,"v":168700},{"d":"2025-08-05","o":110.21,"h":117.54,"l":108.97,"c":116.57,"v":533900},{"d":"2025-08-06","o":116.15,"h":116.93,"l":114.63,"c":114.94,"v":254100},{"d":"2025-08-07","o":115.96,"h":116.9,"l":102.68,"c":109.1,"v":501100},{"d":"2025-08-08","o":108.84,"h":110.21,"l":107.71,"c":110.19,"v":143900},{"d":"2025-08-11","o":110.36,"h":113.93,"l":109.09,"c":111.95,"v":262800},{"d":"2025-08-12","o":111.74,"h":113.31,"l":110.2,"c":113.06,"v":142500},{"d":"2025-08-13","o":113.74,"h":118.08,"l":112.96,"c":116.33,"v":266800},{"d":"2025-08-14","o":115.7,"h":116.32,"l":112.51,"c":113.86,"v":192000},{"d":"2025-08-15","o":114.92,"h":116.57,"l":113.64,"c":115.11,"v":179800},{"d":"2025-08-18","o":115.65,"h":115.92,"l":113.78,"c":114.19,"v":131800},{"d":"2025-08-19","o":114.93,"h":115.75,"l":113.82,"c":115.68,"v":117200},{"d":"2025-08-20","o":116.1,"h":116.54,"l":114.1,"c":114.85,"v":146900},{"d":"2025-08-21","o":114.71,"h":115.5,"l":112.77,"c":114.18,"v":79000},{"d":"2025-08-22","o":115.23,"h":118.78,"l":114.87,"c":118.41,"v":133100},{"d":"2025-08-25","o":118.65,"h":118.69,"l":115.76,"c":116.65,"v":136800},{"d":"2025-08-26","o":116.16,"h":116.35,"l":113.52,"c":114.15,"v":102300},{"d":"2025-08-27","o":113.7,"h":115.77,"l":112.86,"c":115.51,"v":121700},{"d":"2025-08-28","o":114.8,"h":115.54,"l":113.1,"c":115.32,"v":117900},{"d":"2025-08-29","o":115.63,"h":115.63,"l":114.61,"c":115.17,"v":72800},{"d":"2025-09-02","o":115.44,"h":118.6,"l":114.61,"c":115.67,"v":163100},{"d":"2025-09-03","o":114.77,"h":116.46,"l":112.06,"c":113.1,"v":117300},{"d":"2025-09-04","o":112.57,"h":112.57,"l":110.55,"c":111.85,"v":203000},{"d":"2025-09-05","o":111.66,"h":113.4,"l":110.93,"c":113.22,"v":88400},{"d":"2025-09-08","o":112.99,"h":114.39,"l":111.01,"c":114.36,"v":121000},{"d":"2025-09-09","o":114.87,"h":115.82,"l":111.84,"c":113.05,"v":146400},{"d":"2025-09-10","o":112.58,"h":112.76,"l":110.18,"c":110.27,"v":83900},{"d":"2025-09-11","o":110.26,"h":112.69,"l":110.05,"c":112.38,"v":106300},{"d":"2025-09-12","o":111.82,"h":112.6,"l":110.07,"c":110.27,"v":86300},{"d":"2025-09-15","o":110.04,"h":113.85,"l":108.57,"c":109.27,"v":120100},{"d":"2025-09-16","o":108.97,"h":110.5,"l":107.94,"c":108.35,"v":134300},{"d":"2025-09-17","o":108.35,"h":110.11,"l":107.57,"c":108.1,"v":162500},{"d":"2025-09-18","o":108.08,"h":110.12,"l":107.27,"c":109.81,"v":145300},{"d":"2025-09-19","o":110.5,"h":112.56,"l":109.59,"c":111.9,"v":453000},{"d":"2025-09-22","o":111.6,"h":114.34,"l":110.63,"c":114.2,"v":140800},{"d":"2025-09-23","o":113.96,"h":116,"l":113.06,"c":114.67,"v":162300},{"d":"2025-09-24","o":114.03,"h":117.02,"l":113.32,"c":116.83,"v":137800},{"d":"2025-09-25","o":116.7,"h":117.29,"l":113.8,"c":115.59,"v":235600},{"d":"2025-09-26","o":115.82,"h":120,"l":114.73,"c":117.34,"v":109900},{"d":"2025-09-29","o":117.03,"h":118.55,"l":116.63,"c":117.79,"v":150600},{"d":"2025-09-30","o":117.53,"h":120.64,"l":117.2,"c":117.99,"v":149300},{"d":"2025-10-01","o":117,"h":117.6,"l":115.22,"c":115.87,"v":150400},{"d":"2025-10-02","o":115.34,"h":116.12,"l":112.53,"c":115.45,"v":129500},{"d":"2025-10-03","o":115.36,"h":119.04,"l":114.5,"c":114.86,"v":128100},{"d":"2025-10-06","o":114.82,"h":115.31,"l":112.32,"c":112.7,"v":126400},{"d":"2025-10-07","o":113,"h":116.41,"l":110.48,"c":110.64,"v":110600},{"d":"2025-10-08","o":111,"h":114.95,"l":108.64,"c":114.27,"v":151900},{"d":"2025-10-09","o":113.91,"h":115.21,"l":113.51,"c":114.38,"v":201500},{"d":"2025-10-10","o":114.72,"h":115.04,"l":112.67,"c":112.91,"v":140300},{"d":"2025-10-13","o":113.91,"h":114.09,"l":112.06,"c":112.58,"v":80100},{"d":"2025-10-14","o":111.61,"h":114.72,"l":111.61,"c":114.51,"v":86000},{"d":"2025-10-15","o":114.74,"h":116.89,"l":113.77,"c":115.93,"v":85100},{"d":"2025-10-16","o":116.03,"h":118.72,"l":115.59,"c":117.13,"v":182200},{"d":"2025-10-17","o":116.52,"h":119.57,"l":113.62,"c":118.31,"v":190200},{"d":"2025-10-20","o":119.48,"h":121.69,"l":118.9,"c":121.42,"v":96800},{"d":"2025-10-21","o":121.45,"h":122.75,"l":120.01,"c":121.53,"v":154800},{"d":"2025-10-22","o":120.94,"h":122.03,"l":120.94,"c":121.5,"v":97400},{"d":"2025-10-23","o":121.11,"h":122.45,"l":119.9,"c":120.68,"v":80700},{"d":"2025-10-24","o":121.7,"h":122.87,"l":121,"c":121.63,"v":64200},{"d":"2025-10-27","o":121.49,"h":121.68,"l":120.12,"c":121.46,"v":62400},{"d":"2025-10-28","o":120.49,"h":121.21,"l":119.62,"c":120.53,"v":110400},{"d":"2025-10-29","o":120.05,"h":122.84,"l":119.67,"c":122.75,"v":148800},{"d":"2025-10-30","o":121.54,"h":121.58,"l":117.53,"c":117.93,"v":367200},{"d":"2025-10-31","o":118.4,"h":119.31,"l":115.28,"c":116.89,"v":236600},{"d":"2025-11-03","o":117.16,"h":119.76,"l":115.75,"c":118.99,"v":211300},{"d":"2025-11-04","o":124.39,"h":124.44,"l":111.92,"c":112.22,"v":502900},{"d":"2025-11-05","o":113.9,"h":120,"l":113.34,"c":119.86,"v":284000},{"d":"2025-11-06","o":118.86,"h":119.47,"l":113.33,"c":114.19,"v":252600},{"d":"2025-11-07","o":115.06,"h":116.59,"l":112.24,"c":113.08,"v":185000},{"d":"2025-11-10","o":113.17,"h":113.71,"l":110,"c":112.83,"v":161300},{"d":"2025-11-11","o":112.83,"h":114.9,"l":111.33,"c":114.51,"v":145800},{"d":"2025-11-12","o":114.5,"h":115.5,"l":112.77,"c":113.7,"v":200400},{"d":"2025-11-13","o":112.25,"h":113.91,"l":109.61,"c":110.78,"v":211000},{"d":"2025-11-14","o":108.55,"h":109.5,"l":106.57,"c":109.07,"v":187700},{"d":"2025-11-17","o":109.02,"h":109.77,"l":107.04,"c":107.81,"v":180700},{"d":"2025-11-18","o":108.14,"h":108.75,"l":105.91,"c":107.65,"v":176700},{"d":"2025-11-19","o":107.83,"h":109.63,"l":107.25,"c":109,"v":238500},{"d":"2025-11-20","o":109.86,"h":111.62,"l":109.45,"c":110.07,"v":163100},{"d":"2025-11-21","o":109.84,"h":113.82,"l":109.79,"c":112.7,"v":173400},{"d":"2025-11-24","o":112.97,"h":116.35,"l":111.06,"c":115.9,"v":197500},{"d":"2025-11-25","o":116.84,"h":121.62,"l":116.84,"c":120.49,"v":203500},{"d":"2025-11-26","o":120.5,"h":121.96,"l":119.65,"c":120.92,"v":196200},{"d":"2025-11-28","o":121.16,"h":121.16,"l":119.16,"c":120.2,"v":106500},{"d":"2025-12-01","o":119.63,"h":121.59,"l":119.26,"c":120.84,"v":251100},{"d":"2025-12-02","o":120.96,"h":121.53,"l":118.23,"c":120.07,"v":250800},{"d":"2025-12-03","o":119.82,"h":120.07,"l":116.21,"c":117.89,"v":294500},{"d":"2025-12-04","o":117.93,"h":117.93,"l":113.57,"c":114.16,"v":187900},{"d":"2025-12-05","o":114.42,"h":114.99,"l":112.55,"c":113.19,"v":196800},{"d":"2025-12-08","o":114,"h":114.22,"l":110.95,"c":111.09,"v":126000},{"d":"2025-12-09","o":111.88,"h":112.4,"l":110.07,"c":112.2,"v":180000},{"d":"2025-12-10","o":111.94,"h":115.67,"l":111.94,"c":115.12,"v":153800},{"d":"2025-12-11","o":115.79,"h":116.92,"l":113.37,"c":114.36,"v":139200},{"d":"2025-12-12","o":114.92,"h":115.72,"l":114.25,"c":114.59,"v":113800},{"d":"2025-12-15","o":115.69,"h":116,"l":113.65,"c":115.14,"v":124300},{"d":"2025-12-16","o":115.36,"h":115.36,"l":112.46,"c":113.49,"v":138300},{"d":"2025-12-17","o":113.18,"h":114.59,"l":112.39,"c":112.98,"v":111600},{"d":"2025-12-18","o":113.52,"h":114,"l":111.22,"c":112.07,"v":156000},{"d":"2025-12-19","o":111.13,"h":113.26,"l":110.7,"c":112.82,"v":238900},{"d":"2025-12-22","o":112.21,"h":113.72,"l":111.76,"c":112.01,"v":138700},{"d":"2025-12-23","o":111.38,"h":113.92,"l":110.12,"c":110.64,"v":133000},{"d":"2025-12-24","o":110.27,"h":111.24,"l":110.27,"c":111.03,"v":32500},{"d":"2025-12-26","o":111.25,"h":111.57,"l":109.97,"c":110.16,"v":209500},{"d":"2025-12-29","o":110.52,"h":110.6,"l":108.62,"c":110.11,"v":146300},{"d":"2025-12-30","o":109.43,"h":109.47,"l":108.15,"c":108.63,"v":112200},{"d":"2025-12-31","o":108.7,"h":109.12,"l":107.13,"c":107.39,"v":217900},{"d":"2026-01-02","o":108,"h":108.88,"l":105.21,"c":106.58,"v":201500},{"d":"2026-01-05","o":106.22,"h":110.34,"l":106.06,"c":109.64,"v":157800},{"d":"2026-01-06","o":109.01,"h":111.07,"l":107.1,"c":110.98,"v":210700},{"d":"2026-01-07","o":112.11,"h":113.59,"l":109.93,"c":112.79,"v":213900},{"d":"2026-01-08","o":112.4,"h":113.94,"l":110.85,"c":112.33,"v":169900},{"d":"2026-01-09","o":111.96,"h":113.07,"l":109.59,"c":109.72,"v":92100},{"d":"2026-01-12","o":109.56,"h":111.96,"l":108.57,"c":111.41,"v":132800},{"d":"2026-01-13","o":112.06,"h":112.06,"l":108.17,"c":109.65,"v":138300},{"d":"2026-01-14","o":109.64,"h":111.21,"l":108.51,"c":110.45,"v":140600},{"d":"2026-01-15","o":110.19,"h":110.82,"l":108.5,"c":109.8,"v":258000},{"d":"2026-01-16","o":109.35,"h":109.37,"l":107.18,"c":107.51,"v":248800},{"d":"2026-01-20","o":106.89,"h":109.54,"l":106.53,"c":108.67,"v":189700},{"d":"2026-01-21","o":109.39,"h":109.99,"l":107.18,"c":109.74,"v":128800},{"d":"2026-01-22","o":110.07,"h":112.01,"l":108.78,"c":110.37,"v":144200},{"d":"2026-01-23","o":110.65,"h":111.11,"l":107.48,"c":110.37,"v":183200},{"d":"2026-01-26","o":109.8,"h":111.35,"l":108.95,"c":110.37,"v":144400},{"d":"2026-01-27","o":110.36,"h":110.36,"l":105.74,"c":107.01,"v":130900},{"d":"2026-01-28","o":107.38,"h":108.28,"l":101.91,"c":102.48,"v":455400},{"d":"2026-01-29","o":102.39,"h":102.82,"l":99.7,"c":101.8,"v":294100},{"d":"2026-01-30","o":101.27,"h":104.31,"l":100,"c":103.48,"v":350200},{"d":"2026-02-02","o":103.71,"h":106.07,"l":102.61,"c":105.32,"v":265700},{"d":"2026-02-03","o":104.99,"h":107.37,"l":103.51,"c":106.9,"v":407700},{"d":"2026-02-04","o":107.07,"h":108.21,"l":104.81,"c":105.6,"v":297200},{"d":"2026-02-05","o":105.76,"h":107.63,"l":104.36,"c":106.58,"v":355700},{"d":"2026-02-06","o":106.62,"h":107.67,"l":104.95,"c":105.88,"v":198500},{"d":"2026-02-09","o":105.73,"h":106.9,"l":102.51,"c":103.71,"v":199500},{"d":"2026-02-10","o":104.03,"h":109.48,"l":104.03,"c":108.14,"v":236200},{"d":"2026-02-11","o":107.93,"h":112.89,"l":107.5,"c":112.67,"v":205600},{"d":"2026-02-12","o":112.67,"h":116.07,"l":111.83,"c":112.3,"v":265500},{"d":"2026-02-13","o":112.3,"h":114.5,"l":112.3,"c":113.8,"v":125600},{"d":"2026-02-17","o":114.35,"h":115.32,"l":112.36,"c":113.26,"v":204000},{"d":"2026-02-18","o":112.63,"h":113.98,"l":112.02,"c":113.44,"v":177600},{"d":"2026-02-19","o":113.62,"h":115.67,"l":112.65,"c":114.96,"v":255300},{"d":"2026-02-20","o":115.18,"h":116.93,"l":113.71,"c":115.48,"v":251600},{"d":"2026-02-23","o":114.91,"h":118.23,"l":113.2,"c":117.63,"v":326100},{"d":"2026-02-24","o":107.27,"h":113,"l":101,"c":105.2,"v":679500},{"d":"2026-02-25","o":105.36,"h":107.72,"l":102.5,"c":107.6,"v":383500},{"d":"2026-02-26","o":108.26,"h":108.26,"l":102.63,"c":104.02,"v":269400},{"d":"2026-02-27","o":102.99,"h":105.44,"l":101.66,"c":103.53,"v":225700},{"d":"2026-03-02","o":102.14,"h":105.8,"l":102.14,"c":105.26,"v":209900},{"d":"2026-03-03","o":103.68,"h":104.71,"l":102,"c":103.36,"v":187400},{"d":"2026-03-04","o":104.03,"h":106.46,"l":102.51,"c":105.68,"v":295300},{"d":"2026-03-05","o":104.59,"h":104.98,"l":102.93,"c":104.62,"v":188300},{"d":"2026-03-06","o":103.05,"h":103.42,"l":101.69,"c":103.21,"v":187100},{"d":"2026-03-09","o":102.24,"h":103.38,"l":99.4,"c":102.86,"v":216500},{"d":"2026-03-10","o":102.55,"h":104.5,"l":101.14,"c":102.15,"v":284000},{"d":"2026-03-11","o":101.27,"h":103.62,"l":101.1,"c":103.05,"v":188800},{"d":"2026-03-12","o":102,"h":103.15,"l":99.68,"c":99.74,"v":194700},{"d":"2026-03-13","o":100.33,"h":101.54,"l":98.76,"c":101.35,"v":275000},{"d":"2026-03-16","o":102.35,"h":102.38,"l":100.44,"c":100.94,"v":148500},{"d":"2026-03-17","o":101.24,"h":102.75,"l":100.71,"c":101.52,"v":211000},{"d":"2026-03-18","o":100.69,"h":101.87,"l":99.98,"c":101.55,"v":207600},{"d":"2026-03-19","o":101.3,"h":103.09,"l":97.87,"c":100.02,"v":247300},{"d":"2026-03-20","o":100.82,"h":101.73,"l":99.05,"c":99.28,"v":340100},{"d":"2026-03-23","o":100.93,"h":102.19,"l":99.67,"c":99.78,"v":352800},{"d":"2026-03-24","o":98.85,"h":100.72,"l":97.79,"c":99.31,"v":226000},{"d":"2026-03-25","o":99.23,"h":100.25,"l":97.31,"c":99.32,"v":213400},{"d":"2026-03-26","o":98.9,"h":100.78,"l":97.1,"c":97.67,"v":202700},{"d":"2026-03-27","o":97.15,"h":97.83,"l":94.4,"c":95.19,"v":186600},{"d":"2026-03-30","o":96.01,"h":96.48,"l":93.86,"c":94.38,"v":194400},{"d":"2026-03-31","o":95.44,"h":95.98,"l":92.83,"c":93.65,"v":222472},{"d":"2026-04-01","o":94.05,"h":96.12,"l":92.82,"c":93.85,"v":242729},{"d":"2026-04-02","o":92.78,"h":93.47,"l":91.32,"c":91.59,"v":266341},{"d":"2026-04-06","o":91.59,"h":93.86,"l":91.1,"c":93.5,"v":220250},{"d":"2026-04-07","o":93.76,"h":94.6,"l":92.72,"c":93.15,"v":202164},{"d":"2026-04-08","o":95.22,"h":95.22,"l":92.1,"c":92.3,"v":374824},{"d":"2026-04-09","o":92.3,"h":93.82,"l":90.89,"c":92.77,"v":383595},{"d":"2026-04-10","o":92.95,"h":92.95,"l":91.01,"c":92.21,"v":212283},{"d":"2026-04-13","o":92.05,"h":95.11,"l":90.89,"c":95.09,"v":254503},{"d":"2026-04-14","o":94.62,"h":96.07,"l":93.2,"c":93.23,"v":141883},{"d":"2026-04-15","o":93.19,"h":94,"l":92.24,"c":93.32,"v":144633},{"d":"2026-04-16","o":93,"h":93.95,"l":92.31,"c":93.33,"v":176120},{"d":"2026-04-17","o":94.05,"h":95.44,"l":93.76,"c":94.32,"v":237796},{"d":"2026-04-20","o":93.77,"h":94.67,"l":93.42,"c":93.52,"v":132854},{"d":"2026-04-21","o":93.61,"h":93.8,"l":91.39,"c":91.65,"v":259251},{"d":"2026-04-22","o":91.84,"h":94.98,"l":91.39,"c":94.77,"v":180427},{"d":"2026-04-23","o":94.77,"h":95.57,"l":93.54,"c":94.46,"v":313036},{"d":"2026-04-24","o":94.52,"h":97.12,"l":93.17,"c":95.71,"v":201016},{"d":"2026-04-27","o":95.72,"h":98.25,"l":95.72,"c":98.14,"v":178894},{"d":"2026-04-28","o":98.42,"h":99.45,"l":97.5,"c":98.84,"v":231320},{"d":"2026-04-29","o":98.07,"h":98.54,"l":96.18,"c":96.96,"v":210212},{"d":"2026-04-30","o":96.5,"h":97.64,"l":95.09,"c":96.89,"v":314183},{"d":"2026-05-01","o":97.56,"h":99.58,"l":96.3,"c":99.56,"v":253884},{"d":"2026-05-04","o":98.26,"h":102.8,"l":98.08,"c":100.12,"v":370561},{"d":"2026-05-05","o":94.5,"h":98.66,"l":90.9,"c":98.44,"v":621751},{"d":"2026-05-06","o":98.77,"h":98.77,"l":95.9,"c":96.64,"v":299719},{"d":"2026-05-07","o":97.4,"h":98.96,"l":94.66,"c":97.29,"v":294436},{"d":"2026-05-08","o":97.31,"h":99.9,"l":97.31,"c":99.57,"v":250177},{"d":"2026-05-11","o":99.74,"h":100.5,"l":95,"c":97.79,"v":380451},{"d":"2026-05-12","o":97.9,"h":98.74,"l":96.46,"c":98.49,"v":188174},{"d":"2026-05-13","o":98.06,"h":98.06,"l":93.14,"c":94.51,"v":369996},{"d":"2026-05-14","o":94.84,"h":95.31,"l":92.09,"c":92.41,"v":331656},{"d":"2026-05-15","o":92.31,"h":93.41,"l":89.76,"c":90.98,"v":302801},{"d":"2026-05-18","o":91.05,"h":93.64,"l":90.57,"c":92.64,"v":229171},{"d":"2026-05-19","o":93.42,"h":94.58,"l":92.14,"c":92.59,"v":197644}]