[{"d":"2006-11-21","o":25,"h":25.1,"l":23,"c":23.02,"v":16006200},{"d":"2006-11-22","o":23,"h":23.14,"l":21.85,"c":22.7,"v":5185600},{"d":"2006-11-24","o":22.5,"h":22.95,"l":22.4,"c":22.95,"v":221300},{"d":"2006-11-27","o":23,"h":23.1,"l":22.7,"c":22.85,"v":374100},{"d":"2006-11-28","o":22.85,"h":23.05,"l":22.84,"c":22.95,"v":629200},{"d":"2006-11-29","o":23.18,"h":23.18,"l":22.45,"c":22.52,"v":917700},{"d":"2006-11-30","o":22.5,"h":23,"l":22.45,"c":22.7,"v":396200},{"d":"2006-12-01","o":22.6,"h":22.94,"l":22.52,"c":22.77,"v":217400},{"d":"2006-12-04","o":22.65,"h":22.74,"l":22.49,"c":22.63,"v":470000},{"d":"2006-12-05","o":22.4,"h":22.63,"l":22.33,"c":22.63,"v":234400},{"d":"2006-12-06","o":22.63,"h":22.7,"l":22.57,"c":22.66,"v":74400},{"d":"2006-12-07","o":22.66,"h":23.35,"l":22.66,"c":23.26,"v":314000},{"d":"2006-12-08","o":23.17,"h":23.39,"l":23.08,"c":23.3,"v":195600},{"d":"2006-12-11","o":23.3,"h":23.46,"l":23.26,"c":23.33,"v":302200},{"d":"2006-12-12","o":23.22,"h":23.4,"l":23.22,"c":23.25,"v":109900},{"d":"2006-12-13","o":23.25,"h":23.26,"l":22.6,"c":22.95,"v":1048200},{"d":"2006-12-14","o":23,"h":23.01,"l":22.5,"c":22.75,"v":626500},{"d":"2006-12-15","o":22.65,"h":22.95,"l":22.31,"c":22.88,"v":482500},{"d":"2006-12-18","o":22.63,"h":23,"l":22.45,"c":22.88,"v":116800},{"d":"2006-12-19","o":22.8,"h":22.8,"l":22.35,"c":22.73,"v":146500},{"d":"2006-12-20","o":22.88,"h":23.07,"l":22.45,"c":22.9,"v":123800},{"d":"2006-12-21","o":22.65,"h":23,"l":22.36,"c":22.61,"v":100600},{"d":"2006-12-22","o":22.4,"h":22.7,"l":22.35,"c":22.38,"v":196500},{"d":"2006-12-26","o":22.3,"h":22.35,"l":22.1,"c":22.24,"v":231600},{"d":"2006-12-27","o":22.2,"h":22.85,"l":22.13,"c":22.75,"v":67300},{"d":"2006-12-28","o":22.97,"h":22.97,"l":22.6,"c":22.71,"v":443800},{"d":"2006-12-29","o":22.61,"h":23.37,"l":22.59,"c":23.18,"v":206900},{"d":"2007-01-03","o":23.51,"h":24.14,"l":23.25,"c":23.35,"v":536900},{"d":"2007-01-04","o":22.75,"h":23.52,"l":22.75,"c":23.45,"v":157600},{"d":"2007-01-05","o":23.35,"h":24.15,"l":23.35,"c":24.11,"v":330700},{"d":"2007-01-08","o":24.06,"h":25,"l":23.86,"c":24.94,"v":338000},{"d":"2007-01-09","o":25.5,"h":26.28,"l":24.85,"c":25.75,"v":624100},{"d":"2007-01-10","o":25.85,"h":28,"l":25.58,"c":26.15,"v":555800},{"d":"2007-01-11","o":26.25,"h":27.19,"l":26.25,"c":27.07,"v":913100},{"d":"2007-01-12","o":27.01,"h":27.12,"l":26.62,"c":26.92,"v":245900},{"d":"2007-01-16","o":27.13,"h":27.25,"l":26.52,"c":26.8,"v":577200},{"d":"2007-01-17","o":26.5,"h":26.82,"l":26.16,"c":26.42,"v":355700},{"d":"2007-01-18","o":26.3,"h":26.39,"l":25.79,"c":26,"v":78700},{"d":"2007-01-19","o":25.9,"h":25.9,"l":25.25,"c":25.6,"v":205800},{"d":"2007-01-22","o":25.41,"h":25.57,"l":23.86,"c":25.45,"v":142800},{"d":"2007-01-23","o":25.2,"h":26.56,"l":24.95,"c":26.29,"v":272600},{"d":"2007-01-24","o":26.29,"h":27.19,"l":26.25,"c":27.1,"v":289200},{"d":"2007-01-25","o":27.15,"h":27.35,"l":26.49,"c":26.52,"v":185900},{"d":"2007-01-26","o":26.7,"h":26.7,"l":25.54,"c":25.94,"v":705300},{"d":"2007-01-29","o":26.02,"h":26.28,"l":25.25,"c":25.9,"v":84700},{"d":"2007-01-30","o":26.15,"h":26.79,"l":26,"c":26.45,"v":319600},{"d":"2007-01-31","o":26.37,"h":26.57,"l":26.13,"c":26.55,"v":156400},{"d":"2007-02-01","o":26.6,"h":27.13,"l":26.48,"c":26.86,"v":171800},{"d":"2007-02-02","o":26.95,"h":27,"l":26.78,"c":26.91,"v":210500},{"d":"2007-02-05","o":26.98,"h":27.15,"l":26.83,"c":27.06,"v":336600},{"d":"2007-02-06","o":26.9,"h":27,"l":26.38,"c":26.99,"v":173100},{"d":"2007-02-07","o":26.95,"h":26.95,"l":26.34,"c":26.5,"v":180000},{"d":"2007-02-08","o":26.55,"h":26.67,"l":25.58,"c":26,"v":587800},{"d":"2007-02-09","o":26,"h":26.08,"l":25.85,"c":25.88,"v":43800},{"d":"2007-02-12","o":25.65,"h":25.9,"l":25.26,"c":25.65,"v":212700},{"d":"2007-02-13","o":25.7,"h":25.76,"l":25.5,"c":25.6,"v":269400},{"d":"2007-02-14","o":25.49,"h":26.13,"l":25.25,"c":26.13,"v":219500},{"d":"2007-02-15","o":26.28,"h":26.6,"l":26.28,"c":26.45,"v":246300},{"d":"2007-02-16","o":26.37,"h":26.44,"l":25.9,"c":26.05,"v":367100},{"d":"2007-02-20","o":26.18,"h":27.68,"l":25.89,"c":26.9,"v":493300},{"d":"2007-02-21","o":26.65,"h":26.9,"l":26.52,"c":26.8,"v":75400},{"d":"2007-02-22","o":26.98,"h":27,"l":26.78,"c":26.9,"v":195200},{"d":"2007-02-23","o":26.85,"h":27.22,"l":26.3,"c":27.04,"v":276100},{"d":"2007-02-26","o":27.04,"h":27.98,"l":26.99,"c":27.25,"v":395500},{"d":"2007-02-27","o":26.52,"h":27.1,"l":25.26,"c":26.75,"v":229500},{"d":"2007-02-28","o":26.7,"h":28.02,"l":26.12,"c":27.9,"v":325800},{"d":"2007-03-01","o":27.55,"h":27.85,"l":27.12,"c":27.13,"v":258800},{"d":"2007-03-02","o":27.1,"h":27.13,"l":26.36,"c":26.95,"v":66800},{"d":"2007-03-05","o":26.7,"h":26.71,"l":26.3,"c":26.42,"v":59600},{"d":"2007-03-06","o":26.65,"h":27.7,"l":26.13,"c":26.38,"v":248700},{"d":"2007-03-07","o":26.34,"h":26.45,"l":26.13,"c":26.15,"v":89400},{"d":"2007-03-08","o":26.38,"h":26.63,"l":25.85,"c":25.98,"v":75900},{"d":"2007-03-09","o":26.2,"h":26.81,"l":26.2,"c":26.55,"v":96800},{"d":"2007-03-12","o":26.7,"h":27.29,"l":26.7,"c":27.13,"v":749100},{"d":"2007-03-13","o":27.2,"h":27.67,"l":26.45,"c":26.46,"v":150400},{"d":"2007-03-14","o":26.4,"h":26.9,"l":26.33,"c":26.87,"v":76100},{"d":"2007-03-15","o":27.25,"h":27.63,"l":26.95,"c":27.21,"v":380900},{"d":"2007-03-16","o":27.23,"h":27.67,"l":27.09,"c":27.2,"v":306900},{"d":"2007-03-19","o":27.6,"h":27.66,"l":26.95,"c":27,"v":318000},{"d":"2007-03-20","o":27.2,"h":27.52,"l":26.75,"c":27.15,"v":111700},{"d":"2007-03-21","o":27.4,"h":27.4,"l":26.95,"c":27.32,"v":376900},{"d":"2007-03-22","o":26.35,"h":27.85,"l":26.12,"c":27.81,"v":146600},{"d":"2007-03-23","o":27.83,"h":29.7,"l":27.59,"c":29.11,"v":1008100},{"d":"2007-03-26","o":29.13,"h":29.85,"l":28.75,"c":28.9,"v":138200},{"d":"2007-03-27","o":28.96,"h":29.5,"l":28.6,"c":28.62,"v":26200},{"d":"2007-03-28","o":28.39,"h":28.62,"l":27.57,"c":27.84,"v":108300},{"d":"2007-03-29","o":28,"h":29.31,"l":27.82,"c":29.2,"v":190000},{"d":"2007-03-30","o":29.31,"h":29.76,"l":28.79,"c":29.11,"v":328800},{"d":"2007-04-02","o":29.25,"h":29.49,"l":28.95,"c":29.21,"v":187400},{"d":"2007-04-03","o":29.33,"h":30.75,"l":29.33,"c":30.24,"v":398500},{"d":"2007-04-04","o":30.46,"h":30.59,"l":29.85,"c":30.41,"v":220100},{"d":"2007-04-05","o":30.49,"h":30.65,"l":30.33,"c":30.35,"v":158400},{"d":"2007-04-09","o":30.3,"h":30.5,"l":30,"c":30.23,"v":66900},{"d":"2007-04-10","o":30.15,"h":31.15,"l":29.76,"c":30.26,"v":247600},{"d":"2007-04-11","o":30.15,"h":30.33,"l":29.84,"c":29.96,"v":255600},{"d":"2007-04-12","o":29.33,"h":30.13,"l":29.27,"c":30.13,"v":99000},{"d":"2007-04-13","o":30.22,"h":30.4,"l":29.75,"c":29.9,"v":98600},{"d":"2007-04-16","o":29.49,"h":30.35,"l":29.25,"c":29.52,"v":192300},{"d":"2007-04-17","o":29.03,"h":29.53,"l":29.03,"c":29.3,"v":63700},{"d":"2007-04-18","o":29.2,"h":29.25,"l":28.55,"c":28.81,"v":232400},{"d":"2007-04-19","o":28.74,"h":29.23,"l":28.55,"c":29.09,"v":114200},{"d":"2007-04-20","o":29.49,"h":30.13,"l":29.49,"c":29.69,"v":197500},{"d":"2007-04-23","o":30.25,"h":30.58,"l":29.66,"c":29.83,"v":137200},{"d":"2007-04-24","o":30.13,"h":30.74,"l":29.06,"c":29.25,"v":74600},{"d":"2007-04-25","o":29.18,"h":29.67,"l":28.79,"c":29.09,"v":202000},{"d":"2007-04-26","o":29,"h":29.03,"l":28.57,"c":28.8,"v":164100},{"d":"2007-04-27","o":28.8,"h":28.9,"l":28.66,"c":28.8,"v":69500},{"d":"2007-04-30","o":29,"h":29.26,"l":28.88,"c":29.17,"v":35900},{"d":"2007-05-01","o":29.15,"h":29.28,"l":28.7,"c":29,"v":309900},{"d":"2007-05-02","o":29,"h":29.23,"l":28.58,"c":28.86,"v":124600},{"d":"2007-05-03","o":29,"h":29.23,"l":28.49,"c":28.56,"v":146000},{"d":"2007-05-04","o":28.51,"h":29.03,"l":28.51,"c":28.76,"v":93400},{"d":"2007-05-07","o":28.86,"h":29.22,"l":28.53,"c":28.6,"v":281200},{"d":"2007-05-08","o":29.08,"h":29.65,"l":28.82,"c":29.15,"v":200100},{"d":"2007-05-09","o":29.26,"h":29.54,"l":28.81,"c":29.03,"v":146700},{"d":"2007-05-10","o":28.98,"h":29.48,"l":28.59,"c":28.85,"v":98400},{"d":"2007-05-11","o":28.95,"h":30.29,"l":28.85,"c":30,"v":244200},{"d":"2007-05-14","o":30.02,"h":30.75,"l":29.76,"c":30.3,"v":352800},{"d":"2007-05-15","o":32.07,"h":32.39,"l":30.3,"c":30.6,"v":1272000},{"d":"2007-05-16","o":29.85,"h":30.93,"l":29.61,"c":29.83,"v":642600},{"d":"2007-05-17","o":30,"h":30.49,"l":29.91,"c":30.16,"v":295100},{"d":"2007-05-18","o":30.03,"h":30.28,"l":29.95,"c":30.05,"v":108700},{"d":"2007-05-21","o":30.3,"h":30.73,"l":29.94,"c":30.01,"v":209400},{"d":"2007-05-22","o":29.9,"h":30.39,"l":29.9,"c":30.32,"v":333300},{"d":"2007-05-23","o":30.34,"h":30.69,"l":30.15,"c":30.25,"v":375100},{"d":"2007-05-24","o":30.23,"h":30.75,"l":29.16,"c":29.22,"v":215100},{"d":"2007-05-25","o":29.22,"h":30.5,"l":29.06,"c":29.66,"v":307100},{"d":"2007-05-29","o":29.9,"h":30.65,"l":29.67,"c":29.96,"v":147100},{"d":"2007-05-30","o":29.75,"h":30.58,"l":29.75,"c":30.3,"v":163300},{"d":"2007-05-31","o":30.67,"h":31.25,"l":30.41,"c":31,"v":162500},{"d":"2007-06-01","o":31.18,"h":31.18,"l":30.62,"c":30.63,"v":220000},{"d":"2007-06-04","o":30.65,"h":30.9,"l":30.33,"c":30.62,"v":99100},{"d":"2007-06-05","o":30.62,"h":31,"l":30.42,"c":30.94,"v":56700},{"d":"2007-06-06","o":30.85,"h":31.27,"l":30.52,"c":30.66,"v":106600},{"d":"2007-06-07","o":30.52,"h":31.5,"l":30.52,"c":30.65,"v":147300},{"d":"2007-06-08","o":30.7,"h":30.71,"l":29.74,"c":30.51,"v":111000},{"d":"2007-06-11","o":30.53,"h":31.08,"l":30.53,"c":30.55,"v":63900},{"d":"2007-06-12","o":30.64,"h":31,"l":30.41,"c":30.41,"v":88300},{"d":"2007-06-13","o":30.6,"h":31.4,"l":30.6,"c":30.79,"v":262000},{"d":"2007-06-14","o":30.74,"h":31.13,"l":30.6,"c":30.91,"v":186900},{"d":"2007-06-15","o":31.1,"h":31.27,"l":30.85,"c":30.93,"v":62100},{"d":"2007-06-18","o":31,"h":31.84,"l":30.92,"c":31.73,"v":202300},{"d":"2007-06-19","o":31.73,"h":32.8,"l":31.73,"c":31.99,"v":253500},{"d":"2007-06-20","o":32.28,"h":32.6,"l":31.92,"c":32.16,"v":163100},{"d":"2007-06-21","o":32.15,"h":32.25,"l":31.6,"c":31.62,"v":115800},{"d":"2007-06-22","o":31.49,"h":32.02,"l":31.21,"c":31.92,"v":73500},{"d":"2007-06-25","o":32.5,"h":32.65,"l":31.04,"c":31.24,"v":69800},{"d":"2007-06-26","o":31.41,"h":31.41,"l":30.59,"c":30.81,"v":73400},{"d":"2007-06-27","o":30.6,"h":30.9,"l":30.22,"c":30.67,"v":202700},{"d":"2007-06-28","o":30.81,"h":31.51,"l":30.68,"c":31.4,"v":117000},{"d":"2007-06-29","o":31.56,"h":32.22,"l":31.56,"c":32,"v":314000},{"d":"2007-07-02","o":32.1,"h":32.8,"l":31.37,"c":31.64,"v":197100},{"d":"2007-07-03","o":31.78,"h":32.61,"l":31.78,"c":32.27,"v":79700},{"d":"2007-07-05","o":32.42,"h":32.66,"l":32,"c":32.54,"v":63700},{"d":"2007-07-06","o":32.55,"h":32.73,"l":32.27,"c":32.32,"v":242800},{"d":"2007-07-09","o":32.32,"h":32.4,"l":31.99,"c":32.25,"v":193200},{"d":"2007-07-10","o":32.28,"h":32.82,"l":31.58,"c":31.88,"v":260100},{"d":"2007-07-11","o":31.62,"h":31.85,"l":30.03,"c":31.31,"v":329500},{"d":"2007-07-12","o":31.46,"h":32.23,"l":31.3,"c":31.48,"v":118000},{"d":"2007-07-13","o":31.5,"h":31.56,"l":30.7,"c":31.15,"v":213600},{"d":"2007-07-16","o":30.9,"h":30.99,"l":30.51,"c":30.75,"v":176500},{"d":"2007-07-17","o":30.75,"h":31.8,"l":30.75,"c":31,"v":348200},{"d":"2007-07-18","o":31.06,"h":31.19,"l":30.25,"c":30.26,"v":139000},{"d":"2007-07-19","o":30.41,"h":31.84,"l":30.36,"c":31,"v":410300},{"d":"2007-07-20","o":30.94,"h":31.01,"l":30.24,"c":30.35,"v":109200},{"d":"2007-07-23","o":30.35,"h":30.79,"l":29.6,"c":30.63,"v":162800},{"d":"2007-07-24","o":30.45,"h":30.48,"l":27.76,"c":29.57,"v":175300},{"d":"2007-07-25","o":29.59,"h":29.84,"l":29.04,"c":29.56,"v":103400},{"d":"2007-07-26","o":29.13,"h":29.13,"l":27.87,"c":28.99,"v":272200},{"d":"2007-07-27","o":29.13,"h":29.13,"l":27.94,"c":27.98,"v":183500},{"d":"2007-07-30","o":27.86,"h":28.02,"l":21.46,"c":27.65,"v":831100},{"d":"2007-07-31","o":27.67,"h":28.01,"l":25.78,"c":25.96,"v":889300},{"d":"2007-08-01","o":25.71,"h":25.9,"l":24.46,"c":25,"v":6824200},{"d":"2007-08-02","o":25.06,"h":25.35,"l":24.55,"c":25.05,"v":1952800},{"d":"2007-08-03","o":25,"h":25.88,"l":24.75,"c":24.92,"v":1353800},{"d":"2007-08-06","o":24.92,"h":25.66,"l":24.76,"c":25.19,"v":1157900},{"d":"2007-08-07","o":25.3,"h":25.38,"l":22.37,"c":24.25,"v":1800000},{"d":"2007-08-08","o":24.4,"h":25.9,"l":24.4,"c":24.85,"v":774300},{"d":"2007-08-09","o":24.53,"h":25.25,"l":20,"c":23.3,"v":563300},{"d":"2007-08-10","o":22.73,"h":24.65,"l":22.29,"c":24,"v":721800},{"d":"2007-08-13","o":24.45,"h":25.35,"l":24.34,"c":25.18,"v":835200},{"d":"2007-08-14","o":25.79,"h":25.79,"l":24.66,"c":24.75,"v":630000},{"d":"2007-08-15","o":24.49,"h":24.89,"l":23.71,"c":24.03,"v":620700},{"d":"2007-08-16","o":23.75,"h":24,"l":20.25,"c":22.85,"v":655200},{"d":"2007-08-17","o":23.5,"h":24.71,"l":23.39,"c":24.32,"v":362000},{"d":"2007-08-20","o":24.55,"h":25.17,"l":24.35,"c":25.03,"v":329900},{"d":"2007-08-21","o":25.02,"h":25.48,"l":24.74,"c":25.41,"v":510800},{"d":"2007-08-22","o":25.45,"h":25.9,"l":25.17,"c":25.8,"v":313300},{"d":"2007-08-23","o":25.94,"h":25.99,"l":25.28,"c":25.32,"v":355900},{"d":"2007-08-24","o":25.3,"h":25.81,"l":24.92,"c":25.57,"v":139500},{"d":"2007-08-27","o":25.57,"h":25.57,"l":24.73,"c":24.78,"v":148600},{"d":"2007-08-28","o":24.77,"h":24.83,"l":24.14,"c":24.2,"v":144700},{"d":"2007-08-29","o":24.22,"h":24.7,"l":23.86,"c":24.5,"v":187500},{"d":"2007-08-30","o":24.45,"h":24.45,"l":23.9,"c":24.07,"v":212900},{"d":"2007-08-31","o":24.5,"h":25.61,"l":24.4,"c":25.44,"v":342300},{"d":"2007-09-04","o":25.35,"h":25.96,"l":24.88,"c":25.92,"v":235800},{"d":"2007-09-05","o":25.76,"h":25.94,"l":25.34,"c":25.85,"v":196800},{"d":"2007-09-06","o":25.83,"h":25.84,"l":24.99,"c":25.64,"v":146000},{"d":"2007-09-07","o":26.1,"h":26.1,"l":23.5,"c":25.55,"v":155200},{"d":"2007-09-10","o":25.8,"h":25.8,"l":24.85,"c":24.95,"v":219000},{"d":"2007-09-11","o":25.05,"h":25.3,"l":24.65,"c":25,"v":307000},{"d":"2007-09-12","o":25.08,"h":25.13,"l":24.37,"c":24.61,"v":362900},{"d":"2007-09-13","o":24.97,"h":25.51,"l":24.19,"c":24.19,"v":174600},{"d":"2007-09-14","o":24.23,"h":25.15,"l":24.01,"c":24.71,"v":267500},{"d":"2007-09-17","o":24.45,"h":25.27,"l":24.43,"c":24.97,"v":240400},{"d":"2007-09-18","o":24.98,"h":25.99,"l":24.77,"c":25.84,"v":262500},{"d":"2007-09-19","o":25.86,"h":26.96,"l":25.86,"c":26.2,"v":720000},{"d":"2007-09-20","o":26,"h":26.37,"l":25.6,"c":25.85,"v":183800},{"d":"2007-09-21","o":25.92,"h":26.26,"l":25.78,"c":25.93,"v":252100},{"d":"2007-09-24","o":26.22,"h":26.31,"l":25.5,"c":25.72,"v":150900},{"d":"2007-09-25","o":25.43,"h":25.91,"l":25.21,"c":25.4,"v":192900},{"d":"2007-09-26","o":25.26,"h":25.47,"l":24.88,"c":24.95,"v":212300},{"d":"2007-09-27","o":25.13,"h":25.49,"l":24.85,"c":25.1,"v":422900},{"d":"2007-09-28","o":24.87,"h":25.23,"l":24.72,"c":24.89,"v":216600},{"d":"2007-10-01","o":24.89,"h":26.3,"l":24.89,"c":25.82,"v":664100},{"d":"2007-10-02","o":25.84,"h":27.14,"l":25.84,"c":27.01,"v":556800},{"d":"2007-10-03","o":26.7,"h":27.16,"l":26.16,"c":26.31,"v":450500},{"d":"2007-10-04","o":26.45,"h":26.96,"l":25.85,"c":26.68,"v":317200},{"d":"2007-10-05","o":27,"h":27.58,"l":26.79,"c":27.25,"v":426600},{"d":"2007-10-08","o":27.47,"h":27.47,"l":26.33,"c":27,"v":115100},{"d":"2007-10-09","o":27.12,"h":27.15,"l":26.5,"c":26.75,"v":280100},{"d":"2007-10-10","o":26.75,"h":27.75,"l":26.52,"c":27.6,"v":450800},{"d":"2007-10-11","o":27.87,"h":28.7,"l":27.73,"c":28.35,"v":407100},{"d":"2007-10-12","o":28.35,"h":28.57,"l":27.85,"c":28.47,"v":136200},{"d":"2007-10-15","o":28.46,"h":28.54,"l":27.6,"c":28,"v":218900},{"d":"2007-10-16","o":28,"h":28.2,"l":27,"c":27.03,"v":272200},{"d":"2007-10-17","o":27.08,"h":27.33,"l":26.53,"c":26.98,"v":139300},{"d":"2007-10-18","o":26.62,"h":27.12,"l":26.47,"c":26.98,"v":314000},{"d":"2007-10-19","o":26.76,"h":27,"l":26.18,"c":26.61,"v":183700},{"d":"2007-10-22","o":26.49,"h":27.34,"l":26.34,"c":27.03,"v":102500},{"d":"2007-10-23","o":26.82,"h":27.2,"l":26.8,"c":27,"v":94400},{"d":"2007-10-24","o":27.04,"h":27.27,"l":26.62,"c":26.84,"v":167000},{"d":"2007-10-25","o":26.94,"h":27.12,"l":26.2,"c":26.33,"v":205200},{"d":"2007-10-26","o":26.63,"h":26.98,"l":25.99,"c":26.76,"v":263800},{"d":"2007-10-29","o":27.05,"h":27.73,"l":26.5,"c":26.54,"v":182200},{"d":"2007-10-30","o":26.5,"h":26.65,"l":25.55,"c":25.6,"v":218000},{"d":"2007-10-31","o":25.92,"h":25.92,"l":25,"c":25.21,"v":252400},{"d":"2007-11-01","o":25.19,"h":25.32,"l":24.52,"c":24.52,"v":241100},{"d":"2007-11-02","o":24.5,"h":24.5,"l":23.01,"c":23.41,"v":307000},{"d":"2007-11-05","o":23.16,"h":23.47,"l":22.42,"c":23.18,"v":214000},{"d":"2007-11-06","o":23.05,"h":23.37,"l":22.64,"c":22.94,"v":228400},{"d":"2007-11-07","o":22.61,"h":23.69,"l":22.4,"c":22.98,"v":386100},{"d":"2007-11-08","o":23.41,"h":24.01,"l":22.21,"c":22.99,"v":338900},{"d":"2007-11-09","o":22.4,"h":22.73,"l":22,"c":22.06,"v":206100},{"d":"2007-11-12","o":22,"h":23.21,"l":22,"c":22.64,"v":210600},{"d":"2007-11-13","o":22.97,"h":23.47,"l":22.36,"c":22.99,"v":251800},{"d":"2007-11-14","o":23.13,"h":24.13,"l":22.83,"c":23.66,"v":264900},{"d":"2007-11-15","o":23.26,"h":23.94,"l":22.66,"c":22.96,"v":346700},{"d":"2007-11-16","o":23.25,"h":23.25,"l":22.05,"c":22.33,"v":124800},{"d":"2007-11-19","o":22.38,"h":22.55,"l":20.69,"c":20.69,"v":222900},{"d":"2007-11-20","o":20.44,"h":21.69,"l":20.41,"c":21.2,"v":337700},{"d":"2007-11-21","o":21,"h":21.19,"l":19.64,"c":20.23,"v":512700},{"d":"2007-11-23","o":20.46,"h":20.59,"l":20.17,"c":20.17,"v":98300},{"d":"2007-11-26","o":20.25,"h":21.41,"l":20.18,"c":20.8,"v":536300},{"d":"2007-11-27","o":21,"h":21.56,"l":20.55,"c":21.4,"v":213900},{"d":"2007-11-28","o":21.4,"h":22.82,"l":21.4,"c":22.65,"v":236200},{"d":"2007-11-29","o":22.59,"h":22.68,"l":21.95,"c":22.2,"v":138100},{"d":"2007-11-30","o":22.45,"h":23.49,"l":22.45,"c":23.03,"v":287400},{"d":"2007-12-03","o":22.68,"h":23,"l":22.06,"c":22.14,"v":127500},{"d":"2007-12-04","o":22.14,"h":22.24,"l":21.76,"c":21.86,"v":82700},{"d":"2007-12-05","o":22.12,"h":22.28,"l":21.42,"c":21.95,"v":181600},{"d":"2007-12-06","o":21.84,"h":21.84,"l":21.05,"c":21.53,"v":177800},{"d":"2007-12-07","o":21.5,"h":21.65,"l":21.14,"c":21.4,"v":641300},{"d":"2007-12-10","o":21.5,"h":22.3,"l":21.36,"c":22.22,"v":529400},{"d":"2007-12-11","o":22.18,"h":22.68,"l":20.74,"c":20.78,"v":379000},{"d":"2007-12-12","o":21.2,"h":21.73,"l":21.06,"c":21.25,"v":1134600},{"d":"2007-12-13","o":20.91,"h":21.11,"l":20,"c":20.34,"v":212700},{"d":"2007-12-14","o":19.97,"h":20.43,"l":19.86,"c":19.93,"v":86400},{"d":"2007-12-17","o":19.73,"h":19.81,"l":19.07,"c":19.34,"v":296000},{"d":"2007-12-18","o":19.66,"h":19.78,"l":18.54,"c":19.04,"v":575500},{"d":"2007-12-19","o":19.01,"h":19.29,"l":18.8,"c":19.24,"v":644700},{"d":"2007-12-20","o":19.25,"h":19.54,"l":18.9,"c":19.25,"v":1172400},{"d":"2007-12-21","o":19.46,"h":21.34,"l":19.26,"c":21.34,"v":335700},{"d":"2007-12-24","o":21.09,"h":21.93,"l":20.63,"c":20.84,"v":67000},{"d":"2007-12-26","o":20.75,"h":20.94,"l":20.03,"c":20.35,"v":193600},{"d":"2007-12-27","o":20.1,"h":20.44,"l":19.44,"c":19.67,"v":235700},{"d":"2007-12-28","o":19.67,"h":20.12,"l":19.63,"c":19.79,"v":175100},{"d":"2007-12-31","o":19.75,"h":20.96,"l":19.39,"c":20.87,"v":387000},{"d":"2008-01-02","o":21.12,"h":21.12,"l":19.87,"c":20.11,"v":339400},{"d":"2008-01-03","o":20.08,"h":20.34,"l":19.89,"c":20.01,"v":323700},{"d":"2008-01-04","o":19.86,"h":19.86,"l":19.33,"c":19.45,"v":180800},{"d":"2008-01-07","o":19.58,"h":19.71,"l":18.99,"c":19.24,"v":321500},{"d":"2008-01-08","o":19.51,"h":19.74,"l":18.77,"c":18.93,"v":146200},{"d":"2008-01-09","o":19.01,"h":19.04,"l":17.38,"c":17.39,"v":607600},{"d":"2008-01-10","o":17.49,"h":17.71,"l":16.76,"c":17.6,"v":1653100},{"d":"2008-01-11","o":17.7,"h":17.88,"l":17.16,"c":17.88,"v":1137100},{"d":"2008-01-14","o":17.75,"h":18.17,"l":17.57,"c":17.83,"v":222800},{"d":"2008-01-15","o":17.5,"h":17.62,"l":17.17,"c":17.28,"v":274400},{"d":"2008-01-16","o":17.11,"h":17.72,"l":16.87,"c":17.28,"v":1255400},{"d":"2008-01-17","o":17.28,"h":17.75,"l":15.57,"c":15.84,"v":1157200},{"d":"2008-01-18","o":16.15,"h":16.23,"l":14.76,"c":15.07,"v":683600},{"d":"2008-01-22","o":14.23,"h":15.72,"l":14.23,"c":14.9,"v":1227400},{"d":"2008-01-23","o":14.5,"h":16.49,"l":14.22,"c":16.44,"v":1253100},{"d":"2008-01-24","o":16.33,"h":16.59,"l":15.45,"c":15.72,"v":715700},{"d":"2008-01-25","o":15.81,"h":16.6,"l":15.63,"c":15.73,"v":596000},{"d":"2008-01-28","o":15.94,"h":15.95,"l":15.4,"c":15.6,"v":648500},{"d":"2008-01-29","o":15.71,"h":16.66,"l":15.58,"c":16.43,"v":490100},{"d":"2008-01-30","o":16.57,"h":17.9,"l":16.05,"c":17.7,"v":3199200},{"d":"2008-01-31","o":17.51,"h":18.52,"l":17.24,"c":18.45,"v":416300},{"d":"2008-02-01","o":18.93,"h":19.99,"l":18.55,"c":18.86,"v":339400},{"d":"2008-02-04","o":18.85,"h":18.85,"l":18.39,"c":18.51,"v":229300},{"d":"2008-02-05","o":18.61,"h":18.93,"l":17.98,"c":18.06,"v":233100},{"d":"2008-02-06","o":17.86,"h":18.74,"l":17.86,"c":18.16,"v":363300},{"d":"2008-02-07","o":17.99,"h":18.53,"l":17.89,"c":17.92,"v":145700},{"d":"2008-02-08","o":17.9,"h":18.24,"l":17.21,"c":17.76,"v":257200},{"d":"2008-02-11","o":17.99,"h":17.99,"l":17.14,"c":17.14,"v":186100},{"d":"2008-02-12","o":17.41,"h":18.02,"l":17.21,"c":17.85,"v":267700},{"d":"2008-02-13","o":17.83,"h":18.27,"l":17.78,"c":18,"v":255100},{"d":"2008-02-14","o":17.94,"h":18.12,"l":17.45,"c":17.65,"v":335100},{"d":"2008-02-15","o":17.53,"h":17.65,"l":16.81,"c":17.39,"v":916400},{"d":"2008-02-19","o":17.6,"h":18.25,"l":17.27,"c":17.73,"v":132700},{"d":"2008-02-20","o":17.7,"h":18.1,"l":17.61,"c":18.05,"v":180900},{"d":"2008-02-21","o":18.29,"h":18.96,"l":18.29,"c":18.59,"v":178500},{"d":"2008-02-22","o":18.77,"h":18.89,"l":17.94,"c":18.18,"v":418300},{"d":"2008-02-25","o":18.35,"h":19.36,"l":18.04,"c":19.1,"v":288900},{"d":"2008-02-26","o":19.11,"h":19.73,"l":18.56,"c":19.51,"v":625600},{"d":"2008-02-27","o":19.01,"h":20.24,"l":18.41,"c":19.94,"v":865300},{"d":"2008-02-28","o":20,"h":20.22,"l":19.5,"c":20.15,"v":230300},{"d":"2008-02-29","o":19.72,"h":20.12,"l":19.69,"c":20.05,"v":390600},{"d":"2008-03-03","o":20.05,"h":20.47,"l":19.34,"c":19.58,"v":868800},{"d":"2008-03-04","o":19.5,"h":19.75,"l":18.72,"c":18.84,"v":521500},{"d":"2008-03-05","o":18.9,"h":19.42,"l":18.77,"c":19.24,"v":127100},{"d":"2008-03-06","o":19.16,"h":19.2,"l":18.45,"c":18.64,"v":134100},{"d":"2008-03-07","o":18.49,"h":18.63,"l":17.12,"c":17.6,"v":420000},{"d":"2008-03-10","o":17.49,"h":17.62,"l":17.16,"c":17.23,"v":121500},{"d":"2008-03-11","o":17.58,"h":18.03,"l":17.46,"c":17.99,"v":154500},{"d":"2008-03-12","o":18.11,"h":18.8,"l":18.03,"c":18.08,"v":306600},{"d":"2008-03-13","o":18.04,"h":18.05,"l":16.84,"c":17.76,"v":311800},{"d":"2008-03-14","o":17.94,"h":18.18,"l":17.27,"c":17.57,"v":250600},{"d":"2008-03-17","o":17.36,"h":17.36,"l":16.57,"c":17.13,"v":585900},{"d":"2008-03-18","o":17.66,"h":18.78,"l":17.63,"c":18.33,"v":727000},{"d":"2008-03-19","o":18.58,"h":18.65,"l":18,"c":18.51,"v":281800},{"d":"2008-03-20","o":18.54,"h":18.66,"l":18,"c":18.46,"v":744600},{"d":"2008-03-24","o":18.6,"h":19.35,"l":18.37,"c":18.61,"v":263700},{"d":"2008-03-25","o":18.48,"h":18.77,"l":17.45,"c":18.7,"v":329200},{"d":"2008-03-26","o":18.94,"h":19.13,"l":18.4,"c":18.73,"v":422300},{"d":"2008-03-27","o":18.88,"h":18.88,"l":18.24,"c":18.3,"v":143200},{"d":"2008-03-28","o":18.52,"h":18.52,"l":17.94,"c":18.1,"v":168100},{"d":"2008-03-31","o":18.11,"h":18.4,"l":17.49,"c":17.58,"v":187300},{"d":"2008-04-01","o":17.57,"h":18.28,"l":17.57,"c":17.97,"v":525400},{"d":"2008-04-02","o":18.29,"h":18.62,"l":18,"c":18.27,"v":871000},{"d":"2008-04-03","o":18.31,"h":19.18,"l":18.02,"c":18.77,"v":1237500},{"d":"2008-04-04","o":18.81,"h":19.75,"l":18.78,"c":19.34,"v":369300},{"d":"2008-04-07","o":19.62,"h":19.78,"l":19.25,"c":19.43,"v":342800},{"d":"2008-04-08","o":19.35,"h":20,"l":19.3,"c":19.6,"v":326000},{"d":"2008-04-09","o":19.74,"h":20.07,"l":19.69,"c":19.78,"v":248600},{"d":"2008-04-10","o":19.94,"h":20,"l":19.15,"c":19.68,"v":295400},{"d":"2008-04-11","o":19.42,"h":19.63,"l":17.86,"c":18.29,"v":1083900},{"d":"2008-04-14","o":18.36,"h":18.36,"l":17.48,"c":17.5,"v":120000},{"d":"2008-04-15","o":17.44,"h":17.63,"l":17.3,"c":17.42,"v":203500},{"d":"2008-04-16","o":17.46,"h":18.18,"l":17.42,"c":18.03,"v":309000},{"d":"2008-04-17","o":18.01,"h":18.58,"l":18.01,"c":18.39,"v":212700},{"d":"2008-04-18","o":18.59,"h":18.74,"l":18.26,"c":18.62,"v":344300},{"d":"2008-04-21","o":18.57,"h":18.64,"l":18.41,"c":18.51,"v":94700},{"d":"2008-04-22","o":18.36,"h":18.36,"l":16.3,"c":16.52,"v":587500},{"d":"2008-04-23","o":16.47,"h":16.91,"l":15.95,"c":15.99,"v":757900},{"d":"2008-04-24","o":16.03,"h":17.25,"l":16.03,"c":17.19,"v":630900},{"d":"2008-04-25","o":17.48,"h":17.65,"l":16.99,"c":17.62,"v":237400},{"d":"2008-04-28","o":17.57,"h":17.57,"l":16.98,"c":17.17,"v":204200},{"d":"2008-04-29","o":17.11,"h":17.12,"l":16.78,"c":17.01,"v":119800},{"d":"2008-04-30","o":17.26,"h":17.72,"l":16.89,"c":17.28,"v":180600},{"d":"2008-05-01","o":17.3,"h":17.66,"l":17.12,"c":17.54,"v":196200},{"d":"2008-05-02","o":17.6,"h":17.93,"l":17.14,"c":17.19,"v":309600},{"d":"2008-05-05","o":17.35,"h":18.25,"l":17.19,"c":17.87,"v":471300},{"d":"2008-05-06","o":17.63,"h":18.09,"l":17.54,"c":17.92,"v":324100},{"d":"2008-05-07","o":17.96,"h":18.37,"l":17.34,"c":17.55,"v":273900},{"d":"2008-05-08","o":17.78,"h":18,"l":17.36,"c":17.4,"v":348100},{"d":"2008-05-09","o":18.16,"h":18.16,"l":16.22,"c":16.66,"v":1166100},{"d":"2008-05-12","o":16.89,"h":17.39,"l":16.87,"c":17.28,"v":238500},{"d":"2008-05-13","o":17.45,"h":17.47,"l":16.99,"c":17.29,"v":272700},{"d":"2008-05-14","o":17.47,"h":17.79,"l":17.32,"c":17.59,"v":218200},{"d":"2008-05-15","o":17.47,"h":18.35,"l":17.47,"c":18.2,"v":392700},{"d":"2008-05-16","o":18.02,"h":18.72,"l":18.02,"c":18.36,"v":253500},{"d":"2008-05-19","o":18.49,"h":18.53,"l":18.03,"c":18.37,"v":301300},{"d":"2008-05-20","o":17.87,"h":17.93,"l":16.88,"c":17.73,"v":302900},{"d":"2008-05-21","o":17.83,"h":17.98,"l":16.01,"c":16.4,"v":1074900},{"d":"2008-05-22","o":16.33,"h":16.37,"l":15.31,"c":15.49,"v":1068600},{"d":"2008-05-23","o":15.58,"h":15.58,"l":14.82,"c":14.88,"v":915400},{"d":"2008-05-27","o":14.89,"h":15.09,"l":14.6,"c":14.83,"v":532100},{"d":"2008-05-28","o":14.89,"h":15.17,"l":14.7,"c":14.9,"v":544700},{"d":"2008-05-29","o":14.99,"h":15.48,"l":14.8,"c":15,"v":626200},{"d":"2008-05-30","o":14.94,"h":15.21,"l":14.85,"c":15.03,"v":790700},{"d":"2008-06-02","o":15.1,"h":15.16,"l":14.68,"c":14.78,"v":584800},{"d":"2008-06-03","o":14.88,"h":14.9,"l":14.1,"c":14.11,"v":386500},{"d":"2008-06-04","o":14.11,"h":14.11,"l":13.35,"c":13.82,"v":1131400},{"d":"2008-06-05","o":13.82,"h":14.09,"l":13.82,"c":13.97,"v":461800},{"d":"2008-06-06","o":13.85,"h":14.05,"l":13.6,"c":13.7,"v":1219600},{"d":"2008-06-09","o":13.65,"h":13.76,"l":13.51,"c":13.61,"v":787600},{"d":"2008-06-10","o":13.46,"h":13.71,"l":13.35,"c":13.39,"v":970800},{"d":"2008-06-11","o":13.25,"h":13.4,"l":12.73,"c":12.82,"v":1069300},{"d":"2008-06-12","o":12.91,"h":13.29,"l":12.48,"c":12.61,"v":956000},{"d":"2008-06-13","o":12.76,"h":14.04,"l":12.74,"c":14.04,"v":887200},{"d":"2008-06-16","o":13.85,"h":14.59,"l":13.51,"c":14.29,"v":891800},{"d":"2008-06-17","o":14.29,"h":14.44,"l":13.75,"c":13.78,"v":370500},{"d":"2008-06-18","o":13.72,"h":13.72,"l":13.13,"c":13.28,"v":461900},{"d":"2008-06-19","o":13.3,"h":13.46,"l":13.08,"c":13.26,"v":378400},{"d":"2008-06-20","o":13.28,"h":13.45,"l":12.49,"c":12.72,"v":391600},{"d":"2008-06-23","o":13.77,"h":13.77,"l":12.76,"c":13.02,"v":535700},{"d":"2008-06-24","o":12.88,"h":12.88,"l":12.12,"c":12.45,"v":474800},{"d":"2008-06-25","o":12.59,"h":12.84,"l":12.38,"c":12.65,"v":502600},{"d":"2008-06-26","o":12.58,"h":12.58,"l":12.01,"c":12.34,"v":326800},{"d":"2008-06-27","o":12.96,"h":12.96,"l":12.05,"c":12.26,"v":343300},{"d":"2008-06-30","o":11.37,"h":13.01,"l":11.37,"c":12.63,"v":456100},{"d":"2008-07-01","o":11.96,"h":12.62,"l":11.96,"c":12.36,"v":508400},{"d":"2008-07-02","o":12.3,"h":12.68,"l":11.98,"c":12.04,"v":552800},{"d":"2008-07-03","o":12.08,"h":12.12,"l":11.78,"c":12.03,"v":223500},{"d":"2008-07-07","o":12.04,"h":12.84,"l":11.81,"c":12.74,"v":587600},{"d":"2008-07-08","o":12.67,"h":13.57,"l":12.23,"c":13.53,"v":412300},{"d":"2008-07-09","o":13.5,"h":13.85,"l":13.19,"c":13.21,"v":466400},{"d":"2008-07-10","o":13.14,"h":13.28,"l":12.69,"c":12.99,"v":314600},{"d":"2008-07-11","o":12.83,"h":12.93,"l":12.38,"c":12.65,"v":223700},{"d":"2008-07-14","o":12.63,"h":12.79,"l":11.93,"c":12.06,"v":353200},{"d":"2008-07-15","o":11.97,"h":12.57,"l":11.39,"c":12.37,"v":377200},{"d":"2008-07-16","o":12.31,"h":13.41,"l":11.97,"c":13.36,"v":278100},{"d":"2008-07-17","o":13.41,"h":14.46,"l":13.4,"c":14.39,"v":398000},{"d":"2008-07-18","o":14.25,"h":14.46,"l":13.72,"c":14.2,"v":249900},{"d":"2008-07-21","o":14.11,"h":14.54,"l":13.98,"c":14.16,"v":337100},{"d":"2008-07-22","o":14.29,"h":14.98,"l":13.79,"c":14.89,"v":697200},{"d":"2008-07-23","o":14.8,"h":15.1,"l":14.41,"c":14.89,"v":398200},{"d":"2008-07-24","o":14.75,"h":14.75,"l":13.23,"c":13.53,"v":426200},{"d":"2008-07-25","o":13.56,"h":14.83,"l":13.26,"c":14.24,"v":499100},{"d":"2008-07-28","o":14,"h":14.36,"l":13.41,"c":13.65,"v":315700},{"d":"2008-07-29","o":13.94,"h":14.5,"l":13.92,"c":14.48,"v":360700},{"d":"2008-07-30","o":14.76,"h":14.94,"l":14.09,"c":14.49,"v":1593000},{"d":"2008-07-31","o":14.62,"h":15.27,"l":14.24,"c":15.26,"v":383600},{"d":"2008-08-01","o":15.29,"h":16.23,"l":14.95,"c":16,"v":630100},{"d":"2008-08-04","o":15.88,"h":16.05,"l":15.07,"c":15.14,"v":567300},{"d":"2008-08-05","o":15.28,"h":16.3,"l":15.15,"c":15.99,"v":920800},{"d":"2008-08-06","o":15.77,"h":15.93,"l":15.06,"c":15.18,"v":418600},{"d":"2008-08-07","o":15.29,"h":15.39,"l":14.58,"c":14.74,"v":443800},{"d":"2008-08-08","o":14.41,"h":16.16,"l":14.41,"c":15.85,"v":747000},{"d":"2008-08-11","o":15.94,"h":16.23,"l":15.61,"c":15.87,"v":778100},{"d":"2008-08-12","o":15.82,"h":15.84,"l":15.2,"c":15.45,"v":365500},{"d":"2008-08-13","o":15.35,"h":15.4,"l":14.47,"c":15.2,"v":400700},{"d":"2008-08-14","o":15.33,"h":15.85,"l":15.21,"c":15.8,"v":141700},{"d":"2008-08-15","o":15.6,"h":16.23,"l":15.6,"c":15.79,"v":143400},{"d":"2008-08-18","o":15.92,"h":16.11,"l":15.46,"c":15.8,"v":173800},{"d":"2008-08-19","o":15.58,"h":15.61,"l":15.04,"c":15.28,"v":341800},{"d":"2008-08-20","o":15.34,"h":15.54,"l":14.67,"c":15.09,"v":509300},{"d":"2008-08-21","o":13.76,"h":14.44,"l":12.18,"c":13.86,"v":512100},{"d":"2008-08-22","o":13.77,"h":14.43,"l":13.71,"c":14.35,"v":177000},{"d":"2008-08-25","o":14.27,"h":14.27,"l":13.49,"c":13.93,"v":202400},{"d":"2008-08-26","o":13.9,"h":14.01,"l":13.6,"c":13.93,"v":221000},{"d":"2008-08-27","o":13.82,"h":13.82,"l":13.09,"c":13.34,"v":375800},{"d":"2008-08-28","o":13.4,"h":14.09,"l":13.4,"c":14.04,"v":129200},{"d":"2008-08-29","o":13.99,"h":14.21,"l":13.8,"c":13.87,"v":134900},{"d":"2008-09-02","o":14.13,"h":14.58,"l":14.13,"c":14.31,"v":222000},{"d":"2008-09-03","o":14.48,"h":14.84,"l":14.08,"c":14.66,"v":280800},{"d":"2008-09-04","o":14.61,"h":14.64,"l":14.26,"c":14.4,"v":294300},{"d":"2008-09-05","o":14.39,"h":14.89,"l":14.23,"c":14.7,"v":225700},{"d":"2008-09-08","o":14.68,"h":15.23,"l":14.68,"c":15.16,"v":318300},{"d":"2008-09-09","o":15.09,"h":15.53,"l":14.54,"c":14.65,"v":290000},{"d":"2008-09-10","o":14.63,"h":14.63,"l":14.05,"c":14.21,"v":272900},{"d":"2008-09-11","o":13.89,"h":14.21,"l":13.6,"c":13.95,"v":267300},{"d":"2008-09-12","o":13.69,"h":14.18,"l":13.58,"c":14.03,"v":347600},{"d":"2008-09-15","o":12.41,"h":13.58,"l":12.41,"c":13.43,"v":220700},{"d":"2008-09-16","o":13,"h":13.26,"l":12.54,"c":12.86,"v":783900},{"d":"2008-09-17","o":12.47,"h":12.87,"l":11.47,"c":11.67,"v":739300},{"d":"2008-09-18","o":10.95,"h":12.4,"l":10.95,"c":11.93,"v":632500},{"d":"2008-09-19","o":12.88,"h":12.88,"l":12.74,"c":12.88,"v":730300},{"d":"2008-09-22","o":12.66,"h":13.21,"l":11.84,"c":12.82,"v":551600},{"d":"2008-09-23","o":12.67,"h":13.28,"l":12.5,"c":13.12,"v":667100},{"d":"2008-09-24","o":13.07,"h":13.1,"l":12.52,"c":12.71,"v":327700},{"d":"2008-09-25","o":12.62,"h":12.65,"l":12.19,"c":12.45,"v":522900},{"d":"2008-09-26","o":11.94,"h":12.16,"l":11.21,"c":12.03,"v":247700},{"d":"2008-09-29","o":12.11,"h":12.11,"l":10,"c":10.18,"v":371600},{"d":"2008-09-30","o":10.5,"h":10.85,"l":9.98,"c":10.61,"v":711800},{"d":"2008-10-01","o":10.35,"h":10.63,"l":10.27,"c":10.41,"v":182200},{"d":"2008-10-02","o":10.42,"h":10.44,"l":9.85,"c":10,"v":584900},{"d":"2008-10-03","o":10.33,"h":10.77,"l":9.84,"c":9.88,"v":329700},{"d":"2008-10-06","o":9,"h":9.53,"l":7.88,"c":8.43,"v":313400},{"d":"2008-10-07","o":8.63,"h":8.87,"l":7.8,"c":7.83,"v":312600},{"d":"2008-10-08","o":7.57,"h":7.99,"l":6.8,"c":7.61,"v":653900},{"d":"2008-10-09","o":7.9,"h":7.99,"l":6.71,"c":6.93,"v":210000},{"d":"2008-10-10","o":6.58,"h":7,"l":5.7,"c":6.6,"v":819400},{"d":"2008-10-13","o":7.5,"h":7.68,"l":6.99,"c":7.4,"v":124500},{"d":"2008-10-14","o":8.84,"h":9,"l":7.6,"c":8,"v":412300},{"d":"2008-10-15","o":7.96,"h":8.28,"l":7.23,"c":7.23,"v":383900},{"d":"2008-10-16","o":7.25,"h":7.53,"l":6.72,"c":7.5,"v":348700},{"d":"2008-10-17","o":7.49,"h":7.89,"l":7.29,"c":7.76,"v":298000},{"d":"2008-10-20","o":7.86,"h":8.07,"l":7.83,"c":7.92,"v":128500},{"d":"2008-10-21","o":7.91,"h":7.94,"l":7.62,"c":7.87,"v":186800},{"d":"2008-10-22","o":7.77,"h":7.87,"l":7.41,"c":7.77,"v":334200},{"d":"2008-10-23","o":7.9,"h":7.99,"l":7.3,"c":7.56,"v":208600},{"d":"2008-10-24","o":7.34,"h":7.56,"l":6.82,"c":6.93,"v":163300},{"d":"2008-10-27","o":6.75,"h":6.9,"l":6.12,"c":6.14,"v":307000},{"d":"2008-10-28","o":6.05,"h":6.21,"l":5.37,"c":6.14,"v":595200},{"d":"2008-10-29","o":6.21,"h":6.94,"l":6.04,"c":6.54,"v":446700},{"d":"2008-10-30","o":6.82,"h":7,"l":6.05,"c":6.22,"v":402900},{"d":"2008-10-31","o":6.23,"h":6.59,"l":6.16,"c":6.34,"v":455400},{"d":"2008-11-03","o":6.45,"h":6.81,"l":6.45,"c":6.67,"v":396300},{"d":"2008-11-04","o":7.31,"h":7.69,"l":7.22,"c":7.46,"v":634100},{"d":"2008-11-05","o":7.49,"h":7.63,"l":6.75,"c":6.79,"v":638700},{"d":"2008-11-06","o":6.96,"h":6.96,"l":5.41,"c":5.99,"v":783400},{"d":"2008-11-07","o":6.18,"h":6.26,"l":5.74,"c":5.97,"v":591200},{"d":"2008-11-10","o":6.2,"h":6.23,"l":5.5,"c":5.72,"v":275100},{"d":"2008-11-11","o":5.57,"h":5.62,"l":5,"c":5.2,"v":244100},{"d":"2008-11-12","o":5.05,"h":5.2,"l":4.41,"c":4.5,"v":461400},{"d":"2008-11-13","o":4.47,"h":4.52,"l":3.5,"c":4,"v":1010600},{"d":"2008-11-14","o":4.25,"h":4.42,"l":4.03,"c":4.05,"v":1050000},{"d":"2008-11-17","o":4.01,"h":4.29,"l":3.96,"c":4.05,"v":469800},{"d":"2008-11-18","o":4.05,"h":4.15,"l":3.7,"c":3.82,"v":489600},{"d":"2008-11-19","o":3.87,"h":3.95,"l":3.29,"c":3.45,"v":402000},{"d":"2008-11-20","o":3.52,"h":3.57,"l":3.05,"c":3.09,"v":444500},{"d":"2008-11-21","o":3.1,"h":3.44,"l":2.38,"c":2.6,"v":528000},{"d":"2008-11-24","o":2.27,"h":4.1,"l":2.11,"c":3.86,"v":1057800},{"d":"2008-11-25","o":4.04,"h":4.24,"l":3.79,"c":4.13,"v":548300},{"d":"2008-11-26","o":3.98,"h":4.65,"l":3.59,"c":4.6,"v":333800},{"d":"2008-11-28","o":4.69,"h":4.85,"l":4.62,"c":4.63,"v":153400},{"d":"2008-12-01","o":4.39,"h":4.52,"l":3.33,"c":3.41,"v":567500},{"d":"2008-12-02","o":3.33,"h":3.79,"l":3.2,"c":3.64,"v":218000},{"d":"2008-12-03","o":3.37,"h":3.78,"l":3.24,"c":3.57,"v":472700},{"d":"2008-12-04","o":3.42,"h":3.55,"l":3.2,"c":3.22,"v":386900},{"d":"2008-12-05","o":3.26,"h":3.33,"l":2.97,"c":3.08,"v":373600},{"d":"2008-12-08","o":3.27,"h":3.42,"l":3.18,"c":3.29,"v":368300},{"d":"2008-12-09","o":3.32,"h":3.68,"l":3.14,"c":3.21,"v":297400},{"d":"2008-12-10","o":3.15,"h":3.36,"l":3.11,"c":3.11,"v":752400},{"d":"2008-12-11","o":3.2,"h":3.24,"l":2.81,"c":2.95,"v":561400},{"d":"2008-12-12","o":2.97,"h":3.2,"l":2.8,"c":3.04,"v":206000},{"d":"2008-12-15","o":3.15,"h":3.15,"l":2.76,"c":2.76,"v":459900},{"d":"2008-12-16","o":2.82,"h":2.85,"l":2.5,"c":2.66,"v":677800},{"d":"2008-12-17","o":2.63,"h":2.72,"l":2.45,"c":2.53,"v":781300},{"d":"2008-12-18","o":2.55,"h":3.17,"l":2.46,"c":2.99,"v":1032900},{"d":"2008-12-19","o":2.95,"h":3.23,"l":2.83,"c":2.92,"v":267600},{"d":"2008-12-22","o":2.98,"h":3.11,"l":2.74,"c":2.81,"v":4109300},{"d":"2008-12-23","o":2.82,"h":2.93,"l":2.69,"c":2.78,"v":579400},{"d":"2008-12-24","o":2.9,"h":2.9,"l":2.55,"c":2.71,"v":373600},{"d":"2008-12-26","o":2.78,"h":2.8,"l":2.62,"c":2.66,"v":235000},{"d":"2008-12-29","o":2.6,"h":2.77,"l":2.51,"c":2.59,"v":464600},{"d":"2008-12-30","o":2.62,"h":2.68,"l":2.46,"c":2.51,"v":559000},{"d":"2008-12-31","o":2.57,"h":3.04,"l":2.54,"c":3.01,"v":561000},{"d":"2009-01-02","o":3.16,"h":3.37,"l":3.08,"c":3.22,"v":917400},{"d":"2009-01-05","o":3.36,"h":5.18,"l":3.31,"c":4.76,"v":1664900},{"d":"2009-01-06","o":4.97,"h":6.2,"l":4.89,"c":5.35,"v":1525300},{"d":"2009-01-07","o":5.18,"h":6.17,"l":5.04,"c":5.78,"v":1153300},{"d":"2009-01-08","o":5.89,"h":5.89,"l":4.93,"c":5.37,"v":1210500},{"d":"2009-01-09","o":5.17,"h":5.41,"l":5,"c":5.03,"v":471100},{"d":"2009-01-12","o":5.03,"h":5.08,"l":4.21,"c":4.27,"v":792400},{"d":"2009-01-13","o":4.33,"h":5.71,"l":4.07,"c":5.69,"v":1715700},{"d":"2009-01-14","o":5.65,"h":5.65,"l":4.8,"c":5.24,"v":779600},{"d":"2009-01-15","o":5.22,"h":5.23,"l":4.6,"c":4.93,"v":640500},{"d":"2009-01-16","o":4.93,"h":6.16,"l":4.81,"c":6.03,"v":1678100},{"d":"2009-01-20","o":5.89,"h":6.15,"l":5.34,"c":6.01,"v":1312800},{"d":"2009-01-21","o":5.99,"h":6.31,"l":5.3,"c":6.27,"v":703900},{"d":"2009-01-22","o":6.25,"h":6.25,"l":5.7,"c":5.9,"v":761700},{"d":"2009-01-23","o":5.8,"h":5.93,"l":5.44,"c":5.83,"v":593900},{"d":"2009-01-26","o":5.83,"h":6.15,"l":5.29,"c":5.59,"v":891100},{"d":"2009-01-27","o":5.75,"h":5.83,"l":5.1,"c":5.3,"v":571300},{"d":"2009-01-28","o":5.5,"h":5.83,"l":5.2,"c":5.75,"v":777000},{"d":"2009-01-29","o":5.58,"h":5.61,"l":5.06,"c":5.13,"v":358000},{"d":"2009-01-30","o":5.13,"h":5.25,"l":4.8,"c":4.87,"v":296400},{"d":"2009-02-02","o":4.71,"h":4.99,"l":4.41,"c":4.51,"v":554100},{"d":"2009-02-03","o":4.51,"h":4.96,"l":4.36,"c":4.91,"v":471000},{"d":"2009-02-04","o":4.76,"h":5.11,"l":4.61,"c":4.69,"v":363800},{"d":"2009-02-05","o":4.8,"h":5.27,"l":4.7,"c":5.21,"v":538100},{"d":"2009-02-06","o":5.26,"h":5.45,"l":5.05,"c":5.34,"v":304700},{"d":"2009-02-09","o":5.28,"h":5.39,"l":5,"c":5.13,"v":180400},{"d":"2009-02-10","o":5,"h":5.1,"l":4.67,"c":4.76,"v":568000},{"d":"2009-02-11","o":4.68,"h":5.09,"l":4.68,"c":4.82,"v":423600},{"d":"2009-02-12","o":4.7,"h":4.91,"l":4.7,"c":4.81,"v":339200},{"d":"2009-02-13","o":4.81,"h":4.9,"l":4.72,"c":4.82,"v":175300},{"d":"2009-02-17","o":4.84,"h":4.88,"l":4.68,"c":4.78,"v":388900},{"d":"2009-02-18","o":4.71,"h":4.84,"l":4.63,"c":4.76,"v":694000},{"d":"2009-02-19","o":4.96,"h":5.02,"l":4.71,"c":4.76,"v":466300},{"d":"2009-02-20","o":4.6,"h":4.76,"l":4.02,"c":4.47,"v":403300},{"d":"2009-02-23","o":4.39,"h":4.63,"l":4.03,"c":4.1,"v":524200},{"d":"2009-02-24","o":4.03,"h":4.35,"l":4.03,"c":4.08,"v":362200},{"d":"2009-02-25","o":4.07,"h":4.18,"l":3.15,"c":3.98,"v":1124400},{"d":"2009-02-26","o":3.81,"h":4.14,"l":3.53,"c":3.57,"v":359500},{"d":"2009-02-27","o":3.23,"h":3.45,"l":3,"c":3.23,"v":787000},{"d":"2009-03-02","o":3.11,"h":3.21,"l":2.69,"c":2.78,"v":674200},{"d":"2009-03-03","o":2.78,"h":2.87,"l":2.15,"c":2.53,"v":1001800},{"d":"2009-03-04","o":2.7,"h":2.85,"l":2.43,"c":2.48,"v":711200},{"d":"2009-03-05","o":2.48,"h":2.54,"l":1.95,"c":2.07,"v":694300},{"d":"2009-03-06","o":2.13,"h":2.2,"l":2,"c":2.09,"v":540800},{"d":"2009-03-09","o":2.12,"h":2.22,"l":1.83,"c":1.83,"v":554400},{"d":"2009-03-10","o":2,"h":2.22,"l":1.85,"c":2.21,"v":750600},{"d":"2009-03-11","o":2.34,"h":2.73,"l":2.26,"c":2.52,"v":354300},{"d":"2009-03-12","o":2.46,"h":2.9,"l":2.38,"c":2.8,"v":296300},{"d":"2009-03-13","o":2.76,"h":2.92,"l":2.76,"c":2.8,"v":202000},{"d":"2009-03-16","o":2.82,"h":2.88,"l":2.67,"c":2.7,"v":638900},{"d":"2009-03-17","o":2.75,"h":2.75,"l":2.4,"c":2.67,"v":513600},{"d":"2009-03-18","o":2.68,"h":3.04,"l":2.64,"c":2.95,"v":453600},{"d":"2009-03-19","o":2.99,"h":3.31,"l":2.95,"c":3.15,"v":310900},{"d":"2009-03-20","o":3.22,"h":3.27,"l":2.86,"c":2.92,"v":144700},{"d":"2009-03-23","o":3.37,"h":3.37,"l":2.99,"c":3.24,"v":519100},{"d":"2009-03-24","o":3.73,"h":3.73,"l":3.02,"c":3.07,"v":251600},{"d":"2009-03-25","o":3.5,"h":3.5,"l":2.98,"c":3.41,"v":453300},{"d":"2009-03-26","o":3.54,"h":3.83,"l":3.28,"c":3.73,"v":271200},{"d":"2009-03-27","o":3.63,"h":3.69,"l":3.34,"c":3.36,"v":254700},{"d":"2009-03-30","o":3.2,"h":3.22,"l":3.05,"c":3.07,"v":203900},{"d":"2009-03-31","o":3.09,"h":3.29,"l":3.07,"c":3.25,"v":230900},{"d":"2009-04-01","o":3.23,"h":3.27,"l":3.05,"c":3.17,"v":347700},{"d":"2009-04-02","o":4.2,"h":4.2,"l":2.99,"c":3.04,"v":540600},{"d":"2009-04-03","o":3.01,"h":3.01,"l":2.78,"c":2.86,"v":390200},{"d":"2009-04-06","o":2.89,"h":2.9,"l":2.68,"c":2.77,"v":520700},{"d":"2009-04-07","o":2.76,"h":2.81,"l":2.66,"c":2.76,"v":281400},{"d":"2009-04-08","o":2.76,"h":2.89,"l":2.67,"c":2.83,"v":203000},{"d":"2009-04-09","o":2.85,"h":4.05,"l":2.85,"c":3.68,"v":877900},{"d":"2009-04-13","o":3.76,"h":4.19,"l":3.58,"c":3.85,"v":499600},{"d":"2009-04-14","o":3.88,"h":4,"l":3.52,"c":3.94,"v":418300},{"d":"2009-04-15","o":3.81,"h":4.38,"l":3.75,"c":4.11,"v":585900},{"d":"2009-04-16","o":4.28,"h":4.55,"l":4.11,"c":4.4,"v":526300},{"d":"2009-04-17","o":4.45,"h":4.88,"l":4.45,"c":4.73,"v":455700},{"d":"2009-04-20","o":4.75,"h":4.75,"l":4.25,"c":4.32,"v":542500},{"d":"2009-04-21","o":4.52,"h":4.52,"l":4.1,"c":4.28,"v":539400},{"d":"2009-04-22","o":4.24,"h":4.63,"l":4.02,"c":4.48,"v":389400},{"d":"2009-04-23","o":4.5,"h":4.63,"l":4.08,"c":4.34,"v":438300},{"d":"2009-04-24","o":4.51,"h":4.63,"l":4.31,"c":4.55,"v":450100},{"d":"2009-04-27","o":4.43,"h":4.57,"l":4.21,"c":4.25,"v":477900},{"d":"2009-04-28","o":4.24,"h":4.3,"l":4.06,"c":4.25,"v":218900},{"d":"2009-04-29","o":4.28,"h":4.63,"l":4.22,"c":4.51,"v":416600},{"d":"2009-04-30","o":4.6,"h":4.86,"l":4.5,"c":4.72,"v":521200},{"d":"2009-05-01","o":4.78,"h":4.85,"l":4.52,"c":4.8,"v":201100},{"d":"2009-05-04","o":4.74,"h":5.33,"l":4.51,"c":5.26,"v":334800},{"d":"2009-05-05","o":5.29,"h":5.36,"l":5.05,"c":5.3,"v":300800},{"d":"2009-05-06","o":5.5,"h":5.79,"l":5.13,"c":5.74,"v":428300},{"d":"2009-05-07","o":6.25,"h":7.7,"l":5.75,"c":6.24,"v":751000},{"d":"2009-05-08","o":6.22,"h":7,"l":6.2,"c":6.94,"v":509600},{"d":"2009-05-11","o":6.74,"h":6.99,"l":5.1,"c":6.66,"v":381000},{"d":"2009-05-12","o":6.76,"h":6.76,"l":5.8,"c":6.3,"v":393400},{"d":"2009-05-13","o":6.15,"h":6.21,"l":5.54,"c":6.01,"v":523300},{"d":"2009-05-14","o":5.93,"h":6.48,"l":5.79,"c":6.4,"v":276500},{"d":"2009-05-15","o":6.36,"h":6.59,"l":5.84,"c":6,"v":204000},{"d":"2009-05-18","o":6,"h":6.3,"l":5.92,"c":6.2,"v":314600},{"d":"2009-05-19","o":6.22,"h":6.44,"l":6.06,"c":6.24,"v":175800},{"d":"2009-05-20","o":6.27,"h":6.42,"l":6.16,"c":6.2,"v":155500},{"d":"2009-05-21","o":6.15,"h":6.15,"l":5.66,"c":5.69,"v":383500},{"d":"2009-05-22","o":5.77,"h":6.22,"l":5.72,"c":6.07,"v":275600},{"d":"2009-05-26","o":5.96,"h":6.55,"l":5.95,"c":6.41,"v":530000},{"d":"2009-05-27","o":6.45,"h":6.7,"l":6.4,"c":6.47,"v":254500},{"d":"2009-05-28","o":6.62,"h":6.62,"l":6.32,"c":6.5,"v":173000},{"d":"2009-05-29","o":6.5,"h":6.62,"l":6.23,"c":6.4,"v":240900},{"d":"2009-06-01","o":6.55,"h":7.13,"l":6.55,"c":7.13,"v":296800},{"d":"2009-06-02","o":7.01,"h":7.18,"l":6.71,"c":6.86,"v":248000},{"d":"2009-06-03","o":6.74,"h":6.89,"l":6.37,"c":6.62,"v":207700},{"d":"2009-06-04","o":6.66,"h":6.83,"l":6.55,"c":6.78,"v":179200},{"d":"2009-06-05","o":6.74,"h":7.01,"l":6.62,"c":7,"v":209600},{"d":"2009-06-08","o":6.99,"h":7.06,"l":6.55,"c":6.71,"v":289800},{"d":"2009-06-09","o":6.77,"h":6.94,"l":6.63,"c":6.79,"v":185200},{"d":"2009-06-10","o":6.79,"h":6.98,"l":6.53,"c":6.79,"v":133400},{"d":"2009-06-11","o":6.92,"h":7.17,"l":6.87,"c":6.94,"v":156000},{"d":"2009-06-12","o":7,"h":7.2,"l":6.96,"c":7.14,"v":170700},{"d":"2009-06-15","o":7.11,"h":7.19,"l":6.52,"c":6.64,"v":297200},{"d":"2009-06-16","o":6.84,"h":6.84,"l":6.25,"c":6.26,"v":266200},{"d":"2009-06-17","o":6.36,"h":6.7,"l":6.05,"c":6.44,"v":203800},{"d":"2009-06-18","o":6.49,"h":6.82,"l":6.29,"c":6.67,"v":201100},{"d":"2009-06-19","o":6.85,"h":7,"l":6.68,"c":6.75,"v":118500},{"d":"2009-06-22","o":7.01,"h":7.05,"l":6.59,"c":6.61,"v":277800},{"d":"2009-06-23","o":6.54,"h":6.75,"l":6.14,"c":6.6,"v":321500},{"d":"2009-06-24","o":6.79,"h":7.28,"l":6.78,"c":7.25,"v":261000},{"d":"2009-06-25","o":7.25,"h":7.52,"l":6.94,"c":7.49,"v":210500},{"d":"2009-06-26","o":7.45,"h":7.45,"l":7.12,"c":7.23,"v":276100},{"d":"2009-06-29","o":7.38,"h":7.61,"l":7.17,"c":7.47,"v":262100},{"d":"2009-06-30","o":7.38,"h":7.53,"l":7.14,"c":7.22,"v":600900},{"d":"2009-07-01","o":7.26,"h":7.4,"l":7.02,"c":7.08,"v":229300},{"d":"2009-07-02","o":7.07,"h":7.22,"l":6.9,"c":7.12,"v":189900},{"d":"2009-07-06","o":7.05,"h":7.07,"l":6.63,"c":6.75,"v":297300},{"d":"2009-07-07","o":6.65,"h":6.92,"l":6.54,"c":6.67,"v":301800},{"d":"2009-07-08","o":6.62,"h":6.77,"l":6.18,"c":6.36,"v":292100},{"d":"2009-07-09","o":6.47,"h":6.69,"l":6.27,"c":6.52,"v":168100},{"d":"2009-07-10","o":6.5,"h":6.56,"l":6.29,"c":6.41,"v":189300},{"d":"2009-07-13","o":6.52,"h":6.62,"l":6.18,"c":6.43,"v":340100},{"d":"2009-07-14","o":6.38,"h":6.91,"l":6.38,"c":6.91,"v":143300},{"d":"2009-07-15","o":6.97,"h":7.39,"l":6.85,"c":7.33,"v":245100},{"d":"2009-07-16","o":7.3,"h":7.45,"l":7.02,"c":7.41,"v":234800},{"d":"2009-07-17","o":7.3,"h":7.5,"l":7.24,"c":7.32,"v":415500},{"d":"2009-07-20","o":7.35,"h":7.5,"l":7.32,"c":7.33,"v":137300},{"d":"2009-07-21","o":7.3,"h":7.48,"l":7.3,"c":7.37,"v":160100},{"d":"2009-07-22","o":7.4,"h":7.5,"l":7.14,"c":7.26,"v":172700},{"d":"2009-07-23","o":7.41,"h":7.49,"l":7.32,"c":7.43,"v":245100},{"d":"2009-07-24","o":7.47,"h":7.74,"l":7.41,"c":7.66,"v":185200},{"d":"2009-07-27","o":7.74,"h":7.79,"l":7.41,"c":7.75,"v":276500},{"d":"2009-07-28","o":7.79,"h":7.86,"l":7.55,"c":7.71,"v":232500},{"d":"2009-07-29","o":7.74,"h":7.79,"l":7.51,"c":7.6,"v":202700},{"d":"2009-07-30","o":7.79,"h":7.93,"l":7.56,"c":7.68,"v":160700},{"d":"2009-07-31","o":7.75,"h":7.95,"l":7.6,"c":7.64,"v":197600},{"d":"2009-08-03","o":7.65,"h":8.08,"l":7.65,"c":8.03,"v":219600},{"d":"2009-08-04","o":8.07,"h":8.31,"l":8.03,"c":8.21,"v":184500},{"d":"2009-08-05","o":8.21,"h":8.45,"l":8.11,"c":8.4,"v":175700},{"d":"2009-08-06","o":9.09,"h":9.34,"l":7.6,"c":8.55,"v":359700},{"d":"2009-08-07","o":8.91,"h":9.49,"l":8.72,"c":9.37,"v":499700},{"d":"2009-08-10","o":9.3,"h":9.77,"l":9.18,"c":9.54,"v":369000},{"d":"2009-08-11","o":9.46,"h":9.59,"l":9.29,"c":9.36,"v":105800},{"d":"2009-08-12","o":9.3,"h":9.48,"l":9.01,"c":9.19,"v":155100},{"d":"2009-08-13","o":9.12,"h":9.31,"l":9.03,"c":9.06,"v":104600},{"d":"2009-08-14","o":9.03,"h":9.16,"l":8.85,"c":8.9,"v":203700},{"d":"2009-08-17","o":8.58,"h":8.7,"l":8.22,"c":8.26,"v":225400},{"d":"2009-08-18","o":8.41,"h":8.55,"l":8.26,"c":8.34,"v":188000},{"d":"2009-08-19","o":8.31,"h":8.69,"l":8.17,"c":8.48,"v":148700},{"d":"2009-08-20","o":8.6,"h":8.84,"l":8.5,"c":8.82,"v":139700},{"d":"2009-08-21","o":8.85,"h":8.98,"l":8.84,"c":8.89,"v":95600},{"d":"2009-08-24","o":9,"h":9.2,"l":8.99,"c":9.12,"v":170100},{"d":"2009-08-25","o":9.18,"h":9.18,"l":8.84,"c":8.92,"v":112200},{"d":"2009-08-26","o":9,"h":9,"l":8.6,"c":8.78,"v":107900},{"d":"2009-08-27","o":8.66,"h":8.78,"l":8.44,"c":8.65,"v":147900},{"d":"2009-08-28","o":8.73,"h":9.06,"l":8.73,"c":8.93,"v":141200},{"d":"2009-08-31","o":8.93,"h":8.93,"l":8.63,"c":8.71,"v":131000},{"d":"2009-09-01","o":8.7,"h":8.99,"l":8.42,"c":8.46,"v":175400},{"d":"2009-09-02","o":8.23,"h":8.47,"l":8.19,"c":8.35,"v":117800},{"d":"2009-09-03","o":8.4,"h":8.47,"l":8.28,"c":8.43,"v":58400},{"d":"2009-09-04","o":8.46,"h":8.7,"l":8.26,"c":8.67,"v":127400},{"d":"2009-09-08","o":8.75,"h":8.89,"l":8.39,"c":8.77,"v":210500},{"d":"2009-09-09","o":8.85,"h":9.03,"l":8.79,"c":8.89,"v":257100},{"d":"2009-09-10","o":8.89,"h":9.02,"l":8.84,"c":9,"v":60200},{"d":"2009-09-11","o":8.98,"h":9.18,"l":8.92,"c":9.12,"v":127300},{"d":"2009-09-14","o":8.95,"h":9.17,"l":8.79,"c":9.1,"v":183100},{"d":"2009-09-15","o":9.15,"h":9.17,"l":8.5,"c":8.81,"v":1089100},{"d":"2009-09-16","o":8.92,"h":9.04,"l":8.81,"c":8.87,"v":258300},{"d":"2009-09-17","o":8.96,"h":9.02,"l":8.71,"c":8.81,"v":262500},{"d":"2009-09-18","o":8.77,"h":8.98,"l":7.9,"c":8.94,"v":2041000},{"d":"2009-09-21","o":9.02,"h":9.02,"l":8.61,"c":8.95,"v":1732900},{"d":"2009-09-22","o":9.04,"h":9.2,"l":8.82,"c":9.16,"v":902000},{"d":"2009-09-23","o":9.18,"h":9.48,"l":9.05,"c":9.3,"v":865100},{"d":"2009-09-24","o":9.3,"h":9.3,"l":9.1,"c":9.19,"v":709600},{"d":"2009-09-25","o":9.09,"h":9.17,"l":8.97,"c":9.17,"v":695800},{"d":"2009-09-28","o":9.07,"h":9.27,"l":9.07,"c":9.25,"v":574200},{"d":"2009-09-29","o":9.1,"h":9.38,"l":9.1,"c":9.24,"v":404700},{"d":"2009-09-30","o":9.2,"h":9.27,"l":9.06,"c":9.07,"v":434200},{"d":"2009-10-01","o":8.96,"h":9.08,"l":8.51,"c":8.54,"v":513500},{"d":"2009-10-02","o":8.41,"h":8.56,"l":7.97,"c":8.29,"v":798600},{"d":"2009-10-05","o":8.46,"h":8.7,"l":8.37,"c":8.62,"v":442600},{"d":"2009-10-06","o":8.72,"h":8.91,"l":8.59,"c":8.77,"v":513400},{"d":"2009-10-07","o":8.77,"h":8.81,"l":8.37,"c":8.52,"v":320600},{"d":"2009-10-08","o":8.64,"h":8.93,"l":8.55,"c":8.88,"v":567400},{"d":"2009-10-09","o":8.83,"h":9.01,"l":8.76,"c":8.8,"v":416400},{"d":"2009-10-12","o":8.75,"h":9.13,"l":8.75,"c":8.84,"v":467200},{"d":"2009-10-13","o":8.89,"h":8.94,"l":8.59,"c":8.78,"v":256200},{"d":"2009-10-14","o":8.92,"h":9,"l":8.7,"c":8.74,"v":158500},{"d":"2009-10-15","o":8.74,"h":8.74,"l":8.44,"c":8.48,"v":381800},{"d":"2009-10-16","o":8.34,"h":8.65,"l":8.22,"c":8.53,"v":509100},{"d":"2009-10-19","o":8.51,"h":8.6,"l":8.47,"c":8.52,"v":189700},{"d":"2009-10-20","o":8.53,"h":8.59,"l":8.46,"c":8.53,"v":198400},{"d":"2009-10-21","o":8.46,"h":8.61,"l":8.38,"c":8.44,"v":463800},{"d":"2009-10-22","o":8.38,"h":8.63,"l":8.31,"c":8.63,"v":375500},{"d":"2009-10-23","o":8.71,"h":8.76,"l":8.6,"c":8.66,"v":709400},{"d":"2009-10-26","o":8.62,"h":8.92,"l":8.55,"c":8.63,"v":717600},{"d":"2009-10-27","o":8.57,"h":8.68,"l":8.44,"c":8.57,"v":267800},{"d":"2009-10-28","o":8.51,"h":8.61,"l":8.31,"c":8.44,"v":1489100},{"d":"2009-10-29","o":8.46,"h":8.61,"l":8.42,"c":8.51,"v":173000},{"d":"2009-10-30","o":8.51,"h":8.78,"l":8.3,"c":8.38,"v":912300},{"d":"2009-11-02","o":8.45,"h":8.68,"l":7.81,"c":7.97,"v":855600},{"d":"2009-11-03","o":7.84,"h":8.39,"l":7.74,"c":8.24,"v":254200},{"d":"2009-11-04","o":8.28,"h":8.6,"l":8.28,"c":8.37,"v":417500},{"d":"2009-11-05","o":8.38,"h":8.93,"l":8.26,"c":8.9,"v":443400},{"d":"2009-11-06","o":8.8,"h":9,"l":8.43,"c":8.83,"v":375800},{"d":"2009-11-09","o":8.85,"h":9.31,"l":8.85,"c":9.25,"v":755200},{"d":"2009-11-10","o":9.12,"h":9.28,"l":9.1,"c":9.14,"v":213800},{"d":"2009-11-11","o":9.15,"h":9.28,"l":9.12,"c":9.19,"v":299600},{"d":"2009-11-12","o":9.19,"h":9.23,"l":8.86,"c":8.87,"v":254600},{"d":"2009-11-13","o":8.95,"h":8.95,"l":8.81,"c":8.87,"v":153300},{"d":"2009-11-16","o":8.9,"h":9,"l":8.84,"c":8.91,"v":347300},{"d":"2009-11-17","o":8.95,"h":8.99,"l":8.77,"c":8.85,"v":260800},{"d":"2009-11-18","o":8.81,"h":8.9,"l":8.68,"c":8.78,"v":212900},{"d":"2009-11-19","o":8.75,"h":8.75,"l":8.37,"c":8.45,"v":248800},{"d":"2009-11-20","o":8.42,"h":8.44,"l":8.26,"c":8.36,"v":79200},{"d":"2009-11-23","o":8.46,"h":8.5,"l":8.19,"c":8.25,"v":426200},{"d":"2009-11-24","o":8.25,"h":8.3,"l":7.98,"c":8.15,"v":496300},{"d":"2009-11-25","o":8.24,"h":8.4,"l":8.13,"c":8.37,"v":148200},{"d":"2009-11-27","o":8.05,"h":8.47,"l":8.05,"c":8.35,"v":185100},{"d":"2009-11-30","o":8.38,"h":8.38,"l":8.05,"c":8.2,"v":172500},{"d":"2009-12-01","o":8.25,"h":8.71,"l":8.14,"c":8.67,"v":374000},{"d":"2009-12-02","o":8.59,"h":9,"l":8.56,"c":8.92,"v":612000},{"d":"2009-12-03","o":8.9,"h":8.95,"l":8.7,"c":8.75,"v":365500},{"d":"2009-12-04","o":8.84,"h":8.94,"l":8.78,"c":8.88,"v":326300},{"d":"2009-12-07","o":8.88,"h":8.99,"l":8.8,"c":8.96,"v":144100},{"d":"2009-12-08","o":8.94,"h":9.09,"l":8.79,"c":8.98,"v":309700},{"d":"2009-12-09","o":9,"h":9,"l":8.79,"c":8.88,"v":217800},{"d":"2009-12-10","o":8.86,"h":8.9,"l":8.72,"c":8.77,"v":496000},{"d":"2009-12-11","o":8.76,"h":8.98,"l":8.7,"c":8.94,"v":290600},{"d":"2009-12-14","o":9.02,"h":9.07,"l":8.87,"c":9,"v":441700},{"d":"2009-12-15","o":8.98,"h":9.01,"l":8.84,"c":8.94,"v":136000},{"d":"2009-12-16","o":8.96,"h":8.96,"l":8.85,"c":8.89,"v":308700},{"d":"2009-12-17","o":8.8,"h":8.95,"l":8.8,"c":8.87,"v":260700},{"d":"2009-12-18","o":8.9,"h":8.94,"l":8.78,"c":8.9,"v":164700},{"d":"2009-12-21","o":8.92,"h":9.02,"l":8.85,"c":8.96,"v":248100},{"d":"2009-12-22","o":8.98,"h":8.98,"l":8.8,"c":8.94,"v":221000},{"d":"2009-12-23","o":8.9,"h":8.98,"l":8.82,"c":8.97,"v":228100},{"d":"2009-12-24","o":8.98,"h":8.99,"l":8.9,"c":8.97,"v":114800},{"d":"2009-12-28","o":8.97,"h":9.09,"l":8.75,"c":8.94,"v":498300},{"d":"2009-12-29","o":9,"h":9.03,"l":8.88,"c":9,"v":330500},{"d":"2009-12-30","o":9,"h":9.06,"l":8.96,"c":9.06,"v":110000},{"d":"2009-12-31","o":9,"h":9.1,"l":8.99,"c":9.06,"v":127300},{"d":"2010-01-04","o":9.03,"h":9.19,"l":8.96,"c":9.1,"v":300700},{"d":"2010-01-05","o":9.14,"h":9.72,"l":9.09,"c":9.7,"v":727000},{"d":"2010-01-06","o":9.7,"h":9.84,"l":9.56,"c":9.77,"v":494300},{"d":"2010-01-07","o":9.78,"h":10.56,"l":9.7,"c":10.51,"v":764900},{"d":"2010-01-08","o":10.49,"h":10.81,"l":10.32,"c":10.76,"v":580900},{"d":"2010-01-11","o":10.82,"h":11.07,"l":10.39,"c":10.61,"v":434400},{"d":"2010-01-12","o":10.56,"h":10.68,"l":10.46,"c":10.57,"v":246900},{"d":"2010-01-13","o":10.53,"h":10.79,"l":10.5,"c":10.76,"v":229300},{"d":"2010-01-14","o":10.78,"h":11.12,"l":10.62,"c":10.88,"v":448400},{"d":"2010-01-15","o":10.97,"h":10.97,"l":10.58,"c":10.77,"v":174700},{"d":"2010-01-19","o":10.75,"h":10.84,"l":10.45,"c":10.53,"v":193400},{"d":"2010-01-20","o":10.42,"h":10.53,"l":10.11,"c":10.24,"v":240400},{"d":"2010-01-21","o":10.3,"h":10.3,"l":9.77,"c":9.79,"v":134400},{"d":"2010-01-22","o":9.79,"h":9.79,"l":9.44,"c":9.51,"v":244700},{"d":"2010-01-25","o":9.58,"h":9.64,"l":9.34,"c":9.44,"v":191500},{"d":"2010-01-26","o":9.44,"h":9.49,"l":9.26,"c":9.36,"v":259300},{"d":"2010-01-27","o":9.36,"h":9.4,"l":8.81,"c":9.37,"v":277200},{"d":"2010-01-28","o":9.38,"h":9.4,"l":9.25,"c":9.29,"v":103600},{"d":"2010-01-29","o":9.32,"h":9.32,"l":8.74,"c":8.75,"v":438300},{"d":"2010-02-01","o":8.82,"h":8.9,"l":8.5,"c":8.55,"v":572600},{"d":"2010-02-02","o":8.67,"h":8.75,"l":8.61,"c":8.66,"v":183800},{"d":"2010-02-03","o":8.71,"h":8.74,"l":8.54,"c":8.54,"v":106300},{"d":"2010-02-04","o":8.5,"h":8.56,"l":8.1,"c":8.23,"v":260600},{"d":"2010-02-05","o":8.3,"h":8.3,"l":7.72,"c":7.9,"v":322100},{"d":"2010-02-08","o":7.99,"h":7.99,"l":7.76,"c":7.84,"v":322900},{"d":"2010-02-09","o":7.83,"h":7.91,"l":7.59,"c":7.76,"v":343300},{"d":"2010-02-10","o":7.8,"h":7.8,"l":7.52,"c":7.68,"v":365800},{"d":"2010-02-11","o":7.72,"h":7.96,"l":7.67,"c":7.82,"v":521800},{"d":"2010-02-12","o":7.7,"h":7.96,"l":7.51,"c":7.93,"v":227600},{"d":"2010-02-16","o":8.05,"h":8.32,"l":7.93,"c":8.3,"v":272600},{"d":"2010-02-17","o":8.3,"h":8.56,"l":8.25,"c":8.5,"v":356500},{"d":"2010-02-18","o":8.52,"h":8.56,"l":8.34,"c":8.41,"v":329600},{"d":"2010-02-19","o":8.31,"h":8.35,"l":8.15,"c":8.27,"v":282900},{"d":"2010-02-22","o":8.24,"h":8.28,"l":7.99,"c":8.21,"v":268200},{"d":"2010-02-23","o":8.2,"h":8.25,"l":7.9,"c":8.04,"v":427700},{"d":"2010-02-24","o":8.14,"h":8.8,"l":8,"c":8.76,"v":707000},{"d":"2010-02-25","o":8.7,"h":8.84,"l":8.5,"c":8.84,"v":288700},{"d":"2010-02-26","o":8.9,"h":9.61,"l":8.79,"c":9.51,"v":667800},{"d":"2010-03-01","o":9.52,"h":10.03,"l":9.49,"c":9.87,"v":417600},{"d":"2010-03-02","o":9.88,"h":10.12,"l":9.81,"c":9.95,"v":331400},{"d":"2010-03-03","o":10.02,"h":10.16,"l":9.68,"c":9.71,"v":215400},{"d":"2010-03-04","o":9.68,"h":9.86,"l":9.65,"c":9.67,"v":102400},{"d":"2010-03-05","o":9.7,"h":10.06,"l":9.7,"c":9.96,"v":254400},{"d":"2010-03-08","o":10.01,"h":10.2,"l":9.87,"c":10.1,"v":605300},{"d":"2010-03-09","o":10.04,"h":10.39,"l":9.97,"c":10.38,"v":406600},{"d":"2010-03-10","o":10.4,"h":10.88,"l":10.34,"c":10.77,"v":842800},{"d":"2010-03-11","o":10.71,"h":11.06,"l":10.59,"c":11.03,"v":748900},{"d":"2010-03-12","o":11.08,"h":11.22,"l":10.9,"c":11.17,"v":503500},{"d":"2010-03-15","o":11,"h":11.17,"l":10.74,"c":11.01,"v":240200},{"d":"2010-03-16","o":11.11,"h":11.22,"l":10.91,"c":11.2,"v":509700},{"d":"2010-03-17","o":11.26,"h":11.44,"l":11.14,"c":11.14,"v":542300},{"d":"2010-03-18","o":11.23,"h":11.25,"l":10.89,"c":11.11,"v":193400},{"d":"2010-03-19","o":11.06,"h":11.16,"l":10.88,"c":11.06,"v":522800},{"d":"2010-03-22","o":11.02,"h":11.07,"l":10.84,"c":10.98,"v":227100},{"d":"2010-03-23","o":10.89,"h":11.01,"l":10.67,"c":10.97,"v":284900},{"d":"2010-03-24","o":10.96,"h":11.01,"l":10.59,"c":10.83,"v":242000},{"d":"2010-03-25","o":11.03,"h":11.43,"l":10.86,"c":11.22,"v":1036900},{"d":"2010-03-26","o":11.22,"h":11.73,"l":11.04,"c":11.05,"v":778000},{"d":"2010-03-29","o":11.17,"h":11.3,"l":10.93,"c":11.15,"v":342600},{"d":"2010-03-30","o":11.28,"h":11.6,"l":11.17,"c":11.54,"v":521600},{"d":"2010-03-31","o":11.44,"h":11.73,"l":11.38,"c":11.52,"v":382300},{"d":"2010-04-01","o":11.71,"h":12.31,"l":11.7,"c":12.2,"v":1031100},{"d":"2010-04-05","o":12.32,"h":13.12,"l":12.21,"c":13.06,"v":1163500},{"d":"2010-04-06","o":12.96,"h":13.25,"l":12.91,"c":13,"v":869200},{"d":"2010-04-07","o":12.99,"h":13.29,"l":12.95,"c":13.19,"v":995700},{"d":"2010-04-08","o":13.08,"h":13.25,"l":12.76,"c":12.92,"v":851900},{"d":"2010-04-09","o":13.05,"h":13.17,"l":12.93,"c":13.01,"v":487600},{"d":"2010-04-12","o":13.15,"h":13.19,"l":12.86,"c":12.89,"v":629100},{"d":"2010-04-13","o":12.79,"h":12.98,"l":12.49,"c":12.94,"v":376900},{"d":"2010-04-14","o":13.2,"h":13.67,"l":13.13,"c":13.63,"v":2186100},{"d":"2010-04-15","o":13.52,"h":13.87,"l":13.38,"c":13.6,"v":424100},{"d":"2010-04-16","o":13.5,"h":13.68,"l":12.86,"c":13.17,"v":740300},{"d":"2010-04-19","o":13.03,"h":13.07,"l":12.38,"c":12.74,"v":909300},{"d":"2010-04-20","o":12.76,"h":13.2,"l":12.76,"c":13.09,"v":564300},{"d":"2010-04-21","o":13.19,"h":13.35,"l":12.75,"c":13.11,"v":477100},{"d":"2010-04-22","o":12.95,"h":13.42,"l":12.91,"c":13.42,"v":520100},{"d":"2010-04-23","o":13.36,"h":13.82,"l":13.32,"c":13.82,"v":448800},{"d":"2010-04-26","o":13.85,"h":14.04,"l":13.78,"c":13.99,"v":662000},{"d":"2010-04-27","o":13.85,"h":14.08,"l":13.79,"c":13.87,"v":946800},{"d":"2010-04-28","o":13.89,"h":14.21,"l":13.54,"c":13.9,"v":826800},{"d":"2010-04-29","o":13.61,"h":14.09,"l":13.47,"c":14,"v":1370200},{"d":"2010-04-30","o":13.9,"h":14.11,"l":13.7,"c":13.8,"v":983900},{"d":"2010-05-03","o":13.89,"h":14.41,"l":13.78,"c":14.39,"v":950200},{"d":"2010-05-04","o":14.13,"h":14.2,"l":13.62,"c":13.69,"v":1126000},{"d":"2010-05-05","o":13.6,"h":13.82,"l":13.27,"c":13.47,"v":818400},{"d":"2010-05-06","o":13.41,"h":13.54,"l":10.9,"c":12.31,"v":2819000},{"d":"2010-05-07","o":12.15,"h":12.3,"l":11.19,"c":11.91,"v":1605400},{"d":"2010-05-10","o":12.48,"h":13.13,"l":12.46,"c":13.07,"v":1441900},{"d":"2010-05-11","o":12.7,"h":13.27,"l":12.67,"c":12.95,"v":858400},{"d":"2010-05-12","o":12.96,"h":13.22,"l":12.91,"c":13.2,"v":716200},{"d":"2010-05-13","o":13.25,"h":13.71,"l":13.12,"c":13.53,"v":632000},{"d":"2010-05-14","o":13.31,"h":13.58,"l":12.8,"c":12.93,"v":470800},{"d":"2010-05-17","o":12.86,"h":13,"l":12.3,"c":12.56,"v":552600},{"d":"2010-05-18","o":12.58,"h":12.84,"l":12.14,"c":12.25,"v":660300},{"d":"2010-05-19","o":12.24,"h":12.24,"l":11.53,"c":11.88,"v":583000},{"d":"2010-05-20","o":11.57,"h":11.7,"l":10.81,"c":10.93,"v":1398500},{"d":"2010-05-21","o":10.53,"h":11.12,"l":10.42,"c":10.99,"v":894400},{"d":"2010-05-24","o":10.9,"h":11.39,"l":10.78,"c":10.97,"v":777100},{"d":"2010-05-25","o":10.56,"h":10.62,"l":10.02,"c":10.49,"v":1137700},{"d":"2010-05-26","o":10.76,"h":11.78,"l":10.72,"c":11.29,"v":1120500},{"d":"2010-05-27","o":11.68,"h":11.99,"l":11.65,"c":11.8,"v":407400},{"d":"2010-05-28","o":11.83,"h":12.09,"l":11.62,"c":11.99,"v":408100},{"d":"2010-06-01","o":11.86,"h":12.04,"l":11.38,"c":11.4,"v":312300},{"d":"2010-06-02","o":11.5,"h":12.05,"l":11.39,"c":12,"v":382700},{"d":"2010-06-03","o":12.12,"h":12.45,"l":12.05,"c":12.28,"v":631100},{"d":"2010-06-04","o":11.92,"h":11.98,"l":11.56,"c":11.69,"v":448400},{"d":"2010-06-07","o":11.61,"h":11.87,"l":11.42,"c":11.43,"v":666500},{"d":"2010-06-08","o":11.43,"h":11.55,"l":10.79,"c":11.04,"v":352000},{"d":"2010-06-09","o":11.07,"h":11.8,"l":11.05,"c":11.35,"v":859400},{"d":"2010-06-10","o":11.65,"h":11.74,"l":11.35,"c":11.65,"v":421600},{"d":"2010-06-11","o":11.55,"h":11.96,"l":11.39,"c":11.92,"v":357600},{"d":"2010-06-14","o":12,"h":12.45,"l":11.98,"c":12.13,"v":298300},{"d":"2010-06-15","o":12.33,"h":12.72,"l":12.15,"c":12.7,"v":429600},{"d":"2010-06-16","o":12.51,"h":12.69,"l":12.27,"c":12.43,"v":154600},{"d":"2010-06-17","o":12.71,"h":12.73,"l":12,"c":12.11,"v":395300},{"d":"2010-06-18","o":12.03,"h":12.16,"l":11.84,"c":11.88,"v":309700},{"d":"2010-06-21","o":12.09,"h":12.49,"l":11.8,"c":11.86,"v":412500},{"d":"2010-06-22","o":11.93,"h":11.93,"l":11.26,"c":11.37,"v":533700},{"d":"2010-06-23","o":11.32,"h":11.52,"l":11.2,"c":11.5,"v":119000},{"d":"2010-06-24","o":11.5,"h":11.5,"l":11,"c":11.16,"v":583800},{"d":"2010-06-25","o":11.12,"h":11.42,"l":10.86,"c":11.23,"v":259000},{"d":"2010-06-28","o":11.29,"h":11.59,"l":11.11,"c":11.38,"v":250100},{"d":"2010-06-29","o":11.15,"h":11.28,"l":10.72,"c":10.73,"v":1040400},{"d":"2010-06-30","o":10.73,"h":11.15,"l":10.36,"c":10.38,"v":348200},{"d":"2010-07-01","o":10.33,"h":10.52,"l":9.88,"c":10.38,"v":455200},{"d":"2010-07-02","o":10.42,"h":10.53,"l":10.16,"c":10.31,"v":194100},{"d":"2010-07-06","o":10.53,"h":10.74,"l":10,"c":10.09,"v":302300},{"d":"2010-07-07","o":10.01,"h":10.81,"l":10.01,"c":10.75,"v":274300},{"d":"2010-07-08","o":10.92,"h":11.25,"l":10.66,"c":10.82,"v":370900},{"d":"2010-07-09","o":10.77,"h":11.28,"l":10.7,"c":11.28,"v":191500},{"d":"2010-07-12","o":11.22,"h":11.35,"l":10.89,"c":11.04,"v":131000},{"d":"2010-07-13","o":11.3,"h":11.39,"l":11.09,"c":11.39,"v":408100},{"d":"2010-07-14","o":11.29,"h":11.65,"l":11.27,"c":11.55,"v":488500},{"d":"2010-07-15","o":11.5,"h":11.98,"l":11.42,"c":11.87,"v":556300},{"d":"2010-07-16","o":11.72,"h":11.9,"l":11.02,"c":11.14,"v":558300},{"d":"2010-07-19","o":11.2,"h":11.53,"l":10.93,"c":11.28,"v":483800},{"d":"2010-07-20","o":11.02,"h":11.69,"l":11,"c":11.66,"v":363600},{"d":"2010-07-21","o":11.73,"h":11.99,"l":11.6,"c":11.82,"v":552500},{"d":"2010-07-22","o":12,"h":12.24,"l":11.96,"c":12.24,"v":354500},{"d":"2010-07-23","o":12.17,"h":12.48,"l":12.03,"c":12.35,"v":338200},{"d":"2010-07-26","o":12.35,"h":12.75,"l":12.23,"c":12.71,"v":635500},{"d":"2010-07-27","o":12.71,"h":12.99,"l":12.71,"c":12.95,"v":401900},{"d":"2010-07-28","o":12.87,"h":12.97,"l":12.73,"c":12.92,"v":451000},{"d":"2010-07-29","o":13,"h":13.13,"l":12.6,"c":12.71,"v":216000},{"d":"2010-07-30","o":12.63,"h":13.04,"l":12.41,"c":13.02,"v":335700},{"d":"2010-08-02","o":13.28,"h":13.75,"l":13.27,"c":13.63,"v":907800},{"d":"2010-08-03","o":13.58,"h":13.63,"l":12.92,"c":12.96,"v":517400},{"d":"2010-08-04","o":12.98,"h":13.03,"l":12.64,"c":12.68,"v":412300},{"d":"2010-08-05","o":12.62,"h":13.07,"l":12.6,"c":12.76,"v":265400},{"d":"2010-08-06","o":12.6,"h":12.77,"l":12.41,"c":12.77,"v":349800},{"d":"2010-08-09","o":12.76,"h":12.77,"l":12.61,"c":12.74,"v":285900},{"d":"2010-08-10","o":12.63,"h":12.63,"l":12.26,"c":12.43,"v":254700},{"d":"2010-08-11","o":12.19,"h":12.19,"l":11.65,"c":11.9,"v":440200},{"d":"2010-08-12","o":11.53,"h":12.07,"l":11.45,"c":11.86,"v":422400},{"d":"2010-08-13","o":11.72,"h":11.85,"l":11.67,"c":11.7,"v":288300},{"d":"2010-08-16","o":11.66,"h":12.01,"l":11.59,"c":11.95,"v":274500},{"d":"2010-08-17","o":12.15,"h":12.17,"l":11.97,"c":12.01,"v":192600},{"d":"2010-08-18","o":12.01,"h":12.19,"l":11.91,"c":12.05,"v":248400},{"d":"2010-08-19","o":11.93,"h":11.97,"l":11.5,"c":11.52,"v":390800},{"d":"2010-08-20","o":11.44,"h":11.52,"l":11.1,"c":11.46,"v":325600},{"d":"2010-08-23","o":11.61,"h":11.65,"l":10.99,"c":10.99,"v":176300},{"d":"2010-08-24","o":10.8,"h":11.04,"l":10.67,"c":10.71,"v":447200},{"d":"2010-08-25","o":10.69,"h":10.87,"l":10.44,"c":10.84,"v":277500},{"d":"2010-08-26","o":10.88,"h":11.02,"l":10.65,"c":10.66,"v":304200},{"d":"2010-08-27","o":10.73,"h":11.18,"l":10.44,"c":11.11,"v":334800},{"d":"2010-08-30","o":11.03,"h":11.15,"l":10.81,"c":10.82,"v":178500},{"d":"2010-08-31","o":10.69,"h":10.96,"l":10.61,"c":10.74,"v":186500},{"d":"2010-09-01","o":10.96,"h":11.39,"l":10.95,"c":11.28,"v":216800},{"d":"2010-09-02","o":11.27,"h":11.72,"l":11.13,"c":11.56,"v":332100},{"d":"2010-09-03","o":11.78,"h":12.04,"l":11.75,"c":11.98,"v":124100},{"d":"2010-09-07","o":11.81,"h":11.86,"l":11.34,"c":11.43,"v":212000},{"d":"2010-09-08","o":11.42,"h":11.59,"l":11.26,"c":11.34,"v":123000},{"d":"2010-09-09","o":11.52,"h":11.58,"l":11.21,"c":11.26,"v":100900},{"d":"2010-09-10","o":11.29,"h":11.51,"l":11.19,"c":11.5,"v":126500},{"d":"2010-09-13","o":11.54,"h":11.66,"l":11.46,"c":11.66,"v":176100},{"d":"2010-09-14","o":11.74,"h":11.74,"l":11.35,"c":11.44,"v":129100},{"d":"2010-09-15","o":11.35,"h":11.48,"l":11.3,"c":11.41,"v":97500},{"d":"2010-09-16","o":11.3,"h":11.54,"l":11.28,"c":11.5,"v":229400},{"d":"2010-09-17","o":11.59,"h":11.93,"l":11.5,"c":11.73,"v":222600},{"d":"2010-09-20","o":11.82,"h":12.06,"l":11.69,"c":11.97,"v":515400},{"d":"2010-09-21","o":11.91,"h":12.08,"l":11.89,"c":12,"v":311900},{"d":"2010-09-22","o":11.91,"h":12.05,"l":11.72,"c":11.93,"v":220100},{"d":"2010-09-23","o":11.77,"h":11.83,"l":11.58,"c":11.8,"v":273700},{"d":"2010-09-24","o":11.98,"h":12.05,"l":11.86,"c":12.02,"v":590700},{"d":"2010-09-27","o":12,"h":12.1,"l":11.88,"c":11.97,"v":141400},{"d":"2010-09-28","o":11.97,"h":12.12,"l":11.77,"c":12.12,"v":268500},{"d":"2010-09-29","o":12,"h":12.15,"l":11.86,"c":12.09,"v":213000},{"d":"2010-09-30","o":12.1,"h":12.23,"l":11.66,"c":11.83,"v":360800},{"d":"2010-10-01","o":11.9,"h":12.06,"l":11.72,"c":11.95,"v":319300},{"d":"2010-10-04","o":11.7,"h":12,"l":11.7,"c":11.76,"v":193300},{"d":"2010-10-05","o":11.88,"h":12.06,"l":11.83,"c":11.96,"v":554800},{"d":"2010-10-06","o":11.88,"h":12.08,"l":11.86,"c":11.9,"v":247200},{"d":"2010-10-07","o":11.97,"h":12.04,"l":11.83,"c":11.89,"v":105400},{"d":"2010-10-08","o":11.93,"h":12.19,"l":11.78,"c":12.17,"v":115200},{"d":"2010-10-11","o":12.15,"h":12.49,"l":12.15,"c":12.27,"v":237000},{"d":"2010-10-12","o":12.25,"h":12.48,"l":12.09,"c":12.42,"v":145800},{"d":"2010-10-13","o":12.5,"h":12.59,"l":12.43,"c":12.49,"v":1775000},{"d":"2010-10-14","o":12.42,"h":12.58,"l":12.3,"c":12.5,"v":256200},{"d":"2010-10-15","o":12.53,"h":12.58,"l":12.3,"c":12.48,"v":399500},{"d":"2010-10-18","o":12.44,"h":12.67,"l":12.44,"c":12.52,"v":243400},{"d":"2010-10-19","o":12.41,"h":12.43,"l":12.11,"c":12.22,"v":353500},{"d":"2010-10-20","o":12.21,"h":12.57,"l":12.16,"c":12.5,"v":359100},{"d":"2010-10-21","o":12.55,"h":12.88,"l":12.53,"c":12.69,"v":360400},{"d":"2010-10-22","o":12.67,"h":12.77,"l":12.44,"c":12.63,"v":320700},{"d":"2010-10-25","o":12.76,"h":12.96,"l":12.6,"c":12.76,"v":794000},{"d":"2010-10-26","o":12.65,"h":12.74,"l":12.45,"c":12.5,"v":435400},{"d":"2010-10-27","o":12.37,"h":12.79,"l":12.23,"c":12.76,"v":390700},{"d":"2010-10-28","o":12.9,"h":12.96,"l":12.7,"c":12.85,"v":262700},{"d":"2010-10-29","o":12.8,"h":12.92,"l":12.8,"c":12.91,"v":125300},{"d":"2010-11-01","o":12.93,"h":13.05,"l":12.86,"c":12.96,"v":327000},{"d":"2010-11-02","o":13.09,"h":13.15,"l":12.96,"c":13.1,"v":212200},{"d":"2010-11-03","o":13.14,"h":13.14,"l":12.5,"c":12.93,"v":363400},{"d":"2010-11-04","o":13.14,"h":13.25,"l":12.95,"c":13.13,"v":336900},{"d":"2010-11-05","o":13.21,"h":14.33,"l":13,"c":14.14,"v":741600},{"d":"2010-11-08","o":13.98,"h":14.3,"l":13.71,"c":14.01,"v":430000},{"d":"2010-11-09","o":14.03,"h":14.1,"l":13.83,"c":14,"v":233700},{"d":"2010-11-10","o":13.95,"h":14.25,"l":13.69,"c":14.14,"v":257800},{"d":"2010-11-11","o":13.93,"h":14,"l":13.64,"c":13.85,"v":243000},{"d":"2010-11-12","o":13.61,"h":13.73,"l":13.14,"c":13.4,"v":283400},{"d":"2010-11-15","o":13.38,"h":13.93,"l":13.36,"c":13.56,"v":312500},{"d":"2010-11-16","o":13.47,"h":13.48,"l":13.06,"c":13.23,"v":216200},{"d":"2010-11-17","o":13.22,"h":13.59,"l":13.15,"c":13.55,"v":168300},{"d":"2010-11-18","o":13.69,"h":13.96,"l":13.64,"c":13.65,"v":127300},{"d":"2010-11-19","o":13.53,"h":14,"l":13.53,"c":13.9,"v":143900},{"d":"2010-11-22","o":13.96,"h":14,"l":13.54,"c":13.66,"v":151300},{"d":"2010-11-23","o":13.39,"h":13.55,"l":13.18,"c":13.28,"v":140000},{"d":"2010-11-24","o":13.49,"h":13.52,"l":13.32,"c":13.45,"v":285000},{"d":"2010-11-26","o":13.48,"h":13.48,"l":13.15,"c":13.36,"v":103400},{"d":"2010-11-29","o":13.29,"h":13.4,"l":13.09,"c":13.21,"v":288600},{"d":"2010-11-30","o":13,"h":13.17,"l":12.76,"c":12.99,"v":255900},{"d":"2010-12-01","o":13.24,"h":13.42,"l":12.83,"c":13.09,"v":343300},{"d":"2010-12-02","o":13.09,"h":13.5,"l":13.08,"c":13.32,"v":291600},{"d":"2010-12-03","o":13.3,"h":14,"l":13.27,"c":13.7,"v":401700},{"d":"2010-12-06","o":13.68,"h":13.92,"l":13.68,"c":13.9,"v":144800},{"d":"2010-12-07","o":14,"h":14,"l":13.68,"c":13.83,"v":314200},{"d":"2010-12-08","o":13.81,"h":13.97,"l":13.53,"c":13.75,"v":280100},{"d":"2010-12-09","o":13.84,"h":13.95,"l":13.74,"c":13.89,"v":1529700},{"d":"2010-12-10","o":13.89,"h":13.99,"l":13.74,"c":13.88,"v":546900},{"d":"2010-12-13","o":14.12,"h":14.14,"l":13.74,"c":13.77,"v":191500},{"d":"2010-12-14","o":13.77,"h":13.91,"l":13.41,"c":13.69,"v":1307500},{"d":"2010-12-15","o":13.63,"h":13.91,"l":13.63,"c":13.68,"v":238800},{"d":"2010-12-16","o":13.68,"h":13.91,"l":13.63,"c":13.9,"v":240200},{"d":"2010-12-17","o":13.89,"h":13.89,"l":13.56,"c":13.63,"v":204100},{"d":"2010-12-20","o":13.65,"h":13.66,"l":13.49,"c":13.53,"v":232900},{"d":"2010-12-21","o":13.55,"h":13.82,"l":13.33,"c":13.77,"v":282100},{"d":"2010-12-22","o":13.77,"h":13.93,"l":13.69,"c":13.88,"v":215800},{"d":"2010-12-23","o":13.86,"h":13.93,"l":13.74,"c":13.86,"v":125000},{"d":"2010-12-27","o":13.75,"h":14.11,"l":13.66,"c":13.94,"v":645900},{"d":"2010-12-28","o":13.93,"h":14.15,"l":13.89,"c":13.99,"v":670400},{"d":"2010-12-29","o":13.99,"h":14.12,"l":13.99,"c":14.09,"v":127600},{"d":"2010-12-30","o":14.09,"h":14.16,"l":14.04,"c":14.16,"v":110800},{"d":"2010-12-31","o":14.11,"h":14.2,"l":14.05,"c":14.12,"v":93900},{"d":"2011-01-03","o":14.2,"h":14.26,"l":13.97,"c":14.02,"v":292900},{"d":"2011-01-04","o":14.06,"h":14.27,"l":13.99,"c":14.01,"v":367200},{"d":"2011-01-05","o":13.92,"h":14.3,"l":13.76,"c":14.29,"v":791600},{"d":"2011-01-06","o":14.27,"h":14.5,"l":14.17,"c":14.26,"v":165300},{"d":"2011-01-07","o":14.26,"h":14.27,"l":13.83,"c":13.97,"v":385400},{"d":"2011-01-10","o":13.87,"h":14.16,"l":13.84,"c":14.16,"v":192900},{"d":"2011-01-11","o":14.21,"h":14.33,"l":13.97,"c":14.02,"v":192000},{"d":"2011-01-12","o":14.13,"h":14.23,"l":13.95,"c":14.09,"v":233000},{"d":"2011-01-13","o":14.09,"h":14.15,"l":13.92,"c":14.07,"v":174900},{"d":"2011-01-14","o":14,"h":14.19,"l":13.96,"c":14.1,"v":181500},{"d":"2011-01-18","o":14.06,"h":14.26,"l":13.98,"c":14.18,"v":456100},{"d":"2011-01-19","o":14.2,"h":14.47,"l":14.19,"c":14.37,"v":694800},{"d":"2011-01-20","o":14.3,"h":14.38,"l":14.11,"c":14.24,"v":312500},{"d":"2011-01-21","o":14.27,"h":14.47,"l":14.09,"c":14.42,"v":292100},{"d":"2011-01-24","o":14.43,"h":15.25,"l":14.4,"c":14.93,"v":773900},{"d":"2011-01-25","o":14.84,"h":15,"l":14.68,"c":14.89,"v":363500},{"d":"2011-01-26","o":14.88,"h":15.55,"l":14.77,"c":15.44,"v":518900},{"d":"2011-01-27","o":15.4,"h":15.95,"l":15.35,"c":15.58,"v":653100},{"d":"2011-01-28","o":15.54,"h":15.55,"l":14.9,"c":15.01,"v":350500},{"d":"2011-01-31","o":15.07,"h":15.4,"l":14.88,"c":14.92,"v":466600},{"d":"2011-02-01","o":15.1,"h":15.39,"l":14.85,"c":15.33,"v":393000},{"d":"2011-02-02","o":15.3,"h":15.5,"l":15.24,"c":15.27,"v":138500},{"d":"2011-02-03","o":15.23,"h":15.52,"l":15.22,"c":15.5,"v":254800},{"d":"2011-02-04","o":15.45,"h":15.6,"l":15.31,"c":15.48,"v":230300},{"d":"2011-02-07","o":15.55,"h":15.99,"l":15.49,"c":15.68,"v":365000},{"d":"2011-02-08","o":15.7,"h":15.71,"l":14.95,"c":15.23,"v":682400},{"d":"2011-02-09","o":15.12,"h":15.13,"l":14.45,"c":14.79,"v":613000},{"d":"2011-02-10","o":14.76,"h":14.82,"l":14.45,"c":14.5,"v":480900},{"d":"2011-02-11","o":14.5,"h":14.86,"l":14.4,"c":14.81,"v":269900},{"d":"2011-02-14","o":14.92,"h":15.31,"l":14.8,"c":15.03,"v":343100},{"d":"2011-02-15","o":15.04,"h":15.16,"l":14.79,"c":14.96,"v":158800},{"d":"2011-02-16","o":14.99,"h":15.1,"l":14.87,"c":14.93,"v":100700},{"d":"2011-02-17","o":14.92,"h":15.05,"l":14.71,"c":14.88,"v":243900},{"d":"2011-02-18","o":14.89,"h":14.93,"l":14.75,"c":14.83,"v":138100},{"d":"2011-02-22","o":14.58,"h":14.72,"l":14.08,"c":14.26,"v":452300},{"d":"2011-02-23","o":14.24,"h":14.25,"l":13.32,"c":14,"v":702800},{"d":"2011-02-24","o":14.49,"h":14.49,"l":13.87,"c":13.92,"v":290500},{"d":"2011-02-25","o":14.03,"h":14.09,"l":13.81,"c":14.02,"v":254700},{"d":"2011-02-28","o":13.97,"h":14.07,"l":13.54,"c":13.57,"v":554700},{"d":"2011-03-01","o":13.65,"h":13.76,"l":13.4,"c":13.45,"v":365100},{"d":"2011-03-02","o":13.49,"h":13.72,"l":13.3,"c":13.51,"v":724800},{"d":"2011-03-03","o":13.71,"h":13.93,"l":13.67,"c":13.93,"v":356400},{"d":"2011-03-04","o":13.92,"h":13.93,"l":13.51,"c":13.64,"v":211200},{"d":"2011-03-07","o":13.65,"h":13.7,"l":13.29,"c":13.44,"v":433200},{"d":"2011-03-08","o":13.42,"h":13.79,"l":13.32,"c":13.41,"v":350100},{"d":"2011-03-09","o":13.34,"h":13.76,"l":13.34,"c":13.74,"v":362200},{"d":"2011-03-10","o":13.54,"h":13.54,"l":13.09,"c":13.28,"v":348800},{"d":"2011-03-11","o":13.15,"h":13.49,"l":13.11,"c":13.35,"v":291900},{"d":"2011-03-14","o":13.21,"h":13.33,"l":13.01,"c":13.28,"v":453800},{"d":"2011-03-15","o":13.04,"h":13.09,"l":12.77,"c":13,"v":316100},{"d":"2011-03-16","o":12.96,"h":13.03,"l":12.59,"c":12.63,"v":549900},{"d":"2011-03-17","o":12.82,"h":12.83,"l":12.5,"c":12.62,"v":636100},{"d":"2011-03-18","o":12.77,"h":13.15,"l":12.73,"c":13.12,"v":362500},{"d":"2011-03-21","o":13.27,"h":13.34,"l":13.18,"c":13.21,"v":229100},{"d":"2011-03-22","o":13.21,"h":13.3,"l":12.83,"c":12.87,"v":360900},{"d":"2011-03-23","o":12.79,"h":12.96,"l":12.64,"c":12.91,"v":643100},{"d":"2011-03-24","o":12.99,"h":13.13,"l":12.84,"c":13,"v":246400},{"d":"2011-03-25","o":13.02,"h":13.33,"l":13,"c":13.24,"v":586400},{"d":"2011-03-28","o":13.22,"h":13.39,"l":12.94,"c":13,"v":295400},{"d":"2011-03-29","o":13.01,"h":13.01,"l":12.76,"c":12.8,"v":478600},{"d":"2011-03-30","o":12.89,"h":12.89,"l":12.51,"c":12.53,"v":893800},{"d":"2011-03-31","o":12.56,"h":12.73,"l":12.56,"c":12.57,"v":326400},{"d":"2011-04-01","o":12.7,"h":12.86,"l":12.51,"c":12.56,"v":297000},{"d":"2011-04-04","o":12.56,"h":12.64,"l":12.31,"c":12.48,"v":1033900},{"d":"2011-04-05","o":12.5,"h":12.68,"l":12.44,"c":12.66,"v":1089300},{"d":"2011-04-06","o":12.75,"h":13.03,"l":12.66,"c":12.95,"v":870400},{"d":"2011-04-07","o":12.91,"h":13.33,"l":12.91,"c":13.25,"v":590600},{"d":"2011-04-08","o":13.65,"h":14.28,"l":13.65,"c":14.19,"v":2587500},{"d":"2011-04-11","o":14.19,"h":14.42,"l":14.07,"c":14.34,"v":785500},{"d":"2011-04-12","o":14.21,"h":14.44,"l":14.17,"c":14.44,"v":519700},{"d":"2011-04-13","o":14.5,"h":14.95,"l":14.44,"c":14.73,"v":992800},{"d":"2011-04-14","o":14.6,"h":14.74,"l":14.47,"c":14.74,"v":418700},{"d":"2011-04-15","o":14.78,"h":14.92,"l":14.55,"c":14.6,"v":445000},{"d":"2011-04-18","o":14.48,"h":14.55,"l":13.94,"c":14.24,"v":1481900},{"d":"2011-04-19","o":14.3,"h":14.37,"l":13.99,"c":14.18,"v":1385600},{"d":"2011-04-20","o":14.33,"h":14.43,"l":14.18,"c":14.36,"v":811000},{"d":"2011-04-21","o":14.43,"h":14.45,"l":14.14,"c":14.39,"v":723900},{"d":"2011-04-25","o":14.32,"h":14.45,"l":14.26,"c":14.37,"v":274200},{"d":"2011-04-26","o":14.36,"h":14.53,"l":14.33,"c":14.41,"v":455100},{"d":"2011-04-27","o":14.4,"h":14.66,"l":14.34,"c":14.66,"v":420300},{"d":"2011-04-28","o":14.71,"h":14.71,"l":14.36,"c":14.45,"v":375000},{"d":"2011-04-29","o":14.45,"h":14.48,"l":14.29,"c":14.32,"v":455000},{"d":"2011-05-02","o":14.36,"h":14.49,"l":14.24,"c":14.36,"v":354000},{"d":"2011-05-03","o":14.36,"h":14.42,"l":14.11,"c":14.14,"v":490600},{"d":"2011-05-04","o":14.12,"h":14.12,"l":13.41,"c":13.61,"v":897800},{"d":"2011-05-05","o":13.69,"h":14.08,"l":13.53,"c":13.56,"v":743900},{"d":"2011-05-06","o":13.91,"h":13.96,"l":13.57,"c":13.86,"v":965100},{"d":"2011-05-09","o":13.86,"h":13.95,"l":13.75,"c":13.83,"v":254000},{"d":"2011-05-10","o":13.91,"h":14.07,"l":13.81,"c":14.06,"v":413300},{"d":"2011-05-11","o":14.09,"h":14.09,"l":13.8,"c":13.88,"v":289100},{"d":"2011-05-12","o":13.76,"h":14.01,"l":13.69,"c":13.99,"v":244000},{"d":"2011-05-13","o":13.97,"h":14.01,"l":13.75,"c":13.78,"v":254700},{"d":"2011-05-16","o":13.72,"h":14.06,"l":13.69,"c":13.77,"v":356600},{"d":"2011-05-17","o":13.66,"h":13.77,"l":13.4,"c":13.59,"v":679800},{"d":"2011-05-18","o":13.59,"h":13.75,"l":13.5,"c":13.59,"v":507900},{"d":"2011-05-19","o":13.67,"h":13.68,"l":13.5,"c":13.64,"v":630700},{"d":"2011-05-20","o":13.59,"h":13.59,"l":13.29,"c":13.35,"v":757100},{"d":"2011-05-23","o":13.11,"h":13.24,"l":13.05,"c":13.13,"v":470800},{"d":"2011-05-24","o":13.16,"h":13.16,"l":12.86,"c":12.88,"v":320500},{"d":"2011-05-25","o":12.79,"h":13.05,"l":12.77,"c":12.9,"v":328100},{"d":"2011-05-26","o":12.9,"h":12.9,"l":12.75,"c":12.87,"v":318200},{"d":"2011-05-27","o":12.94,"h":13.13,"l":12.86,"c":13.03,"v":396400},{"d":"2011-05-31","o":13.9,"h":14.1,"l":13.44,"c":13.56,"v":802200},{"d":"2011-06-01","o":13.54,"h":13.58,"l":12.95,"c":13.03,"v":482200},{"d":"2011-06-02","o":13.08,"h":13.17,"l":12.96,"c":13,"v":296000},{"d":"2011-06-03","o":12.82,"h":12.95,"l":12.81,"c":12.89,"v":250100},{"d":"2011-06-06","o":12.86,"h":12.92,"l":12.54,"c":12.66,"v":381100},{"d":"2011-06-07","o":12.76,"h":12.76,"l":12.56,"c":12.64,"v":556000},{"d":"2011-06-08","o":12.68,"h":12.81,"l":12.37,"c":12.38,"v":475100},{"d":"2011-06-09","o":12.43,"h":12.62,"l":12.35,"c":12.54,"v":233200},{"d":"2011-06-10","o":12.47,"h":12.59,"l":12.16,"c":12.28,"v":341600},{"d":"2011-06-13","o":12.3,"h":12.42,"l":12.24,"c":12.29,"v":374800},{"d":"2011-06-14","o":12.4,"h":12.53,"l":12.23,"c":12.46,"v":213500},{"d":"2011-06-15","o":12.28,"h":12.45,"l":12.18,"c":12.29,"v":262000},{"d":"2011-06-16","o":12.29,"h":12.38,"l":12.15,"c":12.26,"v":187300},{"d":"2011-06-17","o":12.43,"h":12.46,"l":12.27,"c":12.37,"v":266700},{"d":"2011-06-20","o":12.28,"h":12.67,"l":12.18,"c":12.41,"v":253200},{"d":"2011-06-21","o":12.54,"h":12.78,"l":12.54,"c":12.64,"v":258100},{"d":"2011-06-22","o":12.61,"h":12.88,"l":12.54,"c":12.84,"v":619700},{"d":"2011-06-23","o":12.58,"h":12.63,"l":12.42,"c":12.43,"v":748400},{"d":"2011-06-24","o":12.42,"h":12.68,"l":12.25,"c":12.38,"v":571300},{"d":"2011-06-27","o":12.36,"h":12.57,"l":12.24,"c":12.46,"v":263600},{"d":"2011-06-28","o":12.49,"h":12.66,"l":12.38,"c":12.66,"v":234900},{"d":"2011-06-29","o":12.74,"h":12.96,"l":12.71,"c":12.92,"v":285300},{"d":"2011-06-30","o":12.98,"h":13.2,"l":12.96,"c":13.01,"v":232600},{"d":"2011-07-01","o":12.92,"h":13.36,"l":12.92,"c":13.33,"v":302200},{"d":"2011-07-05","o":13.37,"h":13.41,"l":13.1,"c":13.12,"v":186000},{"d":"2011-07-06","o":13.32,"h":13.53,"l":12.96,"c":12.98,"v":262500},{"d":"2011-07-07","o":12.98,"h":13.29,"l":12.98,"c":13.01,"v":454400},{"d":"2011-07-08","o":12.86,"h":13,"l":12.64,"c":12.75,"v":393600},{"d":"2011-07-11","o":12.52,"h":12.61,"l":12.32,"c":12.38,"v":276500},{"d":"2011-07-12","o":12.3,"h":12.44,"l":12.25,"c":12.29,"v":190300},{"d":"2011-07-13","o":12.33,"h":12.61,"l":12.24,"c":12.49,"v":390500},{"d":"2011-07-14","o":12.48,"h":12.53,"l":12.28,"c":12.3,"v":274600},{"d":"2011-07-15","o":12.33,"h":12.74,"l":12.32,"c":12.72,"v":529100},{"d":"2011-07-18","o":12.66,"h":12.77,"l":12.57,"c":12.75,"v":535300},{"d":"2011-07-19","o":12.81,"h":12.95,"l":12.74,"c":12.84,"v":233900},{"d":"2011-07-20","o":12.88,"h":13.2,"l":12.87,"c":13.02,"v":263300},{"d":"2011-07-21","o":13.07,"h":13.2,"l":12.99,"c":13.2,"v":435500},{"d":"2011-07-22","o":13.21,"h":13.23,"l":13.07,"c":13.13,"v":173400},{"d":"2011-07-25","o":12.95,"h":13.07,"l":12.95,"c":13.06,"v":229500},{"d":"2011-07-26","o":13.09,"h":13.13,"l":12.95,"c":13.06,"v":254200},{"d":"2011-07-27","o":12.95,"h":13.13,"l":12.68,"c":12.72,"v":605900},{"d":"2011-07-28","o":12.7,"h":12.79,"l":12.42,"c":12.48,"v":318200},{"d":"2011-07-29","o":12.3,"h":12.49,"l":12.16,"c":12.32,"v":502300},{"d":"2011-08-01","o":12.49,"h":12.55,"l":12.11,"c":12.26,"v":617000},{"d":"2011-08-02","o":12.14,"h":12.19,"l":11.76,"c":11.76,"v":815500},{"d":"2011-08-03","o":11.85,"h":12.01,"l":11.61,"c":11.78,"v":480600},{"d":"2011-08-04","o":11.58,"h":11.65,"l":10.95,"c":11,"v":1289100},{"d":"2011-08-05","o":11.67,"h":11.67,"l":10.64,"c":10.77,"v":1363400},{"d":"2011-08-08","o":10.53,"h":10.59,"l":9.54,"c":9.8,"v":2085600},{"d":"2011-08-09","o":10.04,"h":10.43,"l":9.88,"c":10.39,"v":1056200},{"d":"2011-08-10","o":10.12,"h":10.49,"l":9.97,"c":10.04,"v":822400},{"d":"2011-08-11","o":10.12,"h":10.9,"l":9.99,"c":10.7,"v":720800},{"d":"2011-08-12","o":10.8,"h":11.14,"l":10.72,"c":10.98,"v":454800},{"d":"2011-08-15","o":11.11,"h":11.36,"l":11.1,"c":11.24,"v":570100},{"d":"2011-08-16","o":11.07,"h":11.5,"l":11.05,"c":11.35,"v":441700},{"d":"2011-08-17","o":11.45,"h":11.48,"l":11.25,"c":11.3,"v":405700},{"d":"2011-08-18","o":10.88,"h":10.89,"l":10.47,"c":10.72,"v":534400},{"d":"2011-08-19","o":10.64,"h":10.69,"l":9.73,"c":9.89,"v":1174500},{"d":"2011-08-22","o":10.17,"h":10.25,"l":9.84,"c":10.02,"v":950600},{"d":"2011-08-23","o":10.1,"h":10.13,"l":9.96,"c":10.04,"v":839900},{"d":"2011-08-24","o":10.05,"h":10.21,"l":9.99,"c":10.19,"v":835900},{"d":"2011-08-25","o":10.27,"h":10.36,"l":9.99,"c":10.02,"v":841200},{"d":"2011-08-26","o":9.95,"h":10.5,"l":9.85,"c":10.44,"v":700600},{"d":"2011-08-29","o":10.59,"h":11.15,"l":10.56,"c":11.03,"v":404700},{"d":"2011-08-30","o":10.92,"h":11.12,"l":10.75,"c":10.94,"v":426600},{"d":"2011-08-31","o":10.98,"h":11.39,"l":10.96,"c":11.11,"v":442300},{"d":"2011-09-01","o":11.08,"h":11.16,"l":10.61,"c":10.68,"v":609500},{"d":"2011-09-02","o":10.4,"h":10.49,"l":10.14,"c":10.33,"v":373300},{"d":"2011-09-06","o":10,"h":10.16,"l":9.92,"c":10.14,"v":448800},{"d":"2011-09-07","o":10.29,"h":10.57,"l":10.25,"c":10.48,"v":436400},{"d":"2011-09-08","o":10.37,"h":10.64,"l":10.28,"c":10.33,"v":386900},{"d":"2011-09-09","o":10.66,"h":10.68,"l":10,"c":10.06,"v":867400},{"d":"2011-09-12","o":9.94,"h":10.15,"l":9.76,"c":10,"v":492500},{"d":"2011-09-13","o":10.05,"h":10.42,"l":10,"c":10.26,"v":441200},{"d":"2011-09-14","o":10.38,"h":10.57,"l":10.18,"c":10.38,"v":439700},{"d":"2011-09-15","o":10.52,"h":10.73,"l":10.36,"c":10.5,"v":339600},{"d":"2011-09-16","o":10.54,"h":10.86,"l":10.48,"c":10.77,"v":521700},{"d":"2011-09-19","o":10.68,"h":10.81,"l":10.43,"c":10.51,"v":492700},{"d":"2011-09-20","o":10.56,"h":10.68,"l":10.35,"c":10.37,"v":463500},{"d":"2011-09-21","o":10.4,"h":10.52,"l":9.94,"c":9.94,"v":405900},{"d":"2011-09-22","o":9.63,"h":10.01,"l":9.02,"c":9.2,"v":1207200},{"d":"2011-09-23","o":9.19,"h":9.6,"l":9.17,"c":9.46,"v":552000},{"d":"2011-09-26","o":9.58,"h":9.94,"l":9.36,"c":9.81,"v":680400},{"d":"2011-09-27","o":10.09,"h":10.56,"l":10.07,"c":10.31,"v":611600},{"d":"2011-09-28","o":10.31,"h":10.44,"l":9.99,"c":10.04,"v":602700},{"d":"2011-09-29","o":10.28,"h":10.44,"l":10,"c":10.28,"v":573200},{"d":"2011-09-30","o":10.07,"h":10.14,"l":9.81,"c":9.92,"v":613900},{"d":"2011-10-03","o":9.81,"h":10,"l":9.17,"c":9.19,"v":741800},{"d":"2011-10-04","o":9.06,"h":9.42,"l":8.77,"c":9.41,"v":797500},{"d":"2011-10-05","o":9.45,"h":9.53,"l":9.23,"c":9.49,"v":1017200},{"d":"2011-10-06","o":9.48,"h":9.85,"l":9.44,"c":9.78,"v":850500},{"d":"2011-10-07","o":9.77,"h":10.03,"l":9.39,"c":9.6,"v":729100},{"d":"2011-10-10","o":9.86,"h":10.29,"l":9.75,"c":10.28,"v":711700},{"d":"2011-10-11","o":10.15,"h":10.67,"l":10.04,"c":10.5,"v":590500},{"d":"2011-10-12","o":10.64,"h":10.96,"l":10.6,"c":10.81,"v":605500},{"d":"2011-10-13","o":10.69,"h":10.92,"l":10.48,"c":10.9,"v":460400},{"d":"2011-10-14","o":10.99,"h":11.14,"l":10.91,"c":11.11,"v":565500},{"d":"2011-10-17","o":10.99,"h":11.07,"l":10.86,"c":10.9,"v":605800},{"d":"2011-10-18","o":10.92,"h":11.33,"l":10.74,"c":11.08,"v":724100},{"d":"2011-10-19","o":11.1,"h":11.23,"l":10.76,"c":10.85,"v":647900},{"d":"2011-10-20","o":10.88,"h":10.97,"l":10.49,"c":10.7,"v":987400},{"d":"2011-10-21","o":10.88,"h":11.22,"l":10.69,"c":10.91,"v":889800},{"d":"2011-10-24","o":10.95,"h":11.62,"l":10.93,"c":11.5,"v":570300},{"d":"2011-10-25","o":11.37,"h":11.61,"l":11.09,"c":11.4,"v":533500},{"d":"2011-10-26","o":11.57,"h":11.76,"l":11.41,"c":11.66,"v":680900},{"d":"2011-10-27","o":12.21,"h":12.25,"l":11.79,"c":12.02,"v":732500},{"d":"2011-10-28","o":11.94,"h":12.11,"l":11.81,"c":12,"v":496500},{"d":"2011-10-31","o":11.71,"h":12.17,"l":11.71,"c":11.86,"v":740200},{"d":"2011-11-01","o":11.27,"h":11.7,"l":11.25,"c":11.54,"v":613800},{"d":"2011-11-02","o":11.81,"h":11.9,"l":11.46,"c":11.86,"v":508900},{"d":"2011-11-03","o":11.97,"h":12,"l":11.44,"c":11.91,"v":470100},{"d":"2011-11-04","o":11.74,"h":11.87,"l":11.6,"c":11.8,"v":280700},{"d":"2011-11-07","o":11.79,"h":12.01,"l":11.59,"c":11.91,"v":326900},{"d":"2011-11-08","o":12.12,"h":12.32,"l":11.59,"c":11.69,"v":699200},{"d":"2011-11-09","o":11.3,"h":11.46,"l":11.08,"c":11.22,"v":581100},{"d":"2011-11-10","o":11.34,"h":11.34,"l":11.1,"c":11.21,"v":464000},{"d":"2011-11-11","o":11.35,"h":11.45,"l":11.26,"c":11.29,"v":548500},{"d":"2011-11-14","o":11.24,"h":11.31,"l":11.07,"c":11.2,"v":398100},{"d":"2011-11-15","o":11.13,"h":11.22,"l":10.94,"c":11.12,"v":367900},{"d":"2011-11-16","o":10.93,"h":11.07,"l":10.73,"c":10.75,"v":352400},{"d":"2011-11-17","o":10.77,"h":10.88,"l":10.29,"c":10.47,"v":717100},{"d":"2011-11-18","o":10.57,"h":10.6,"l":10.35,"c":10.42,"v":490900},{"d":"2011-11-21","o":10.22,"h":10.29,"l":9.92,"c":10.19,"v":444900},{"d":"2011-11-22","o":10.16,"h":10.19,"l":9.98,"c":9.98,"v":327700},{"d":"2011-11-23","o":9.84,"h":9.9,"l":9.61,"c":9.73,"v":335400},{"d":"2011-11-25","o":9.68,"h":9.8,"l":9.52,"c":9.55,"v":166100},{"d":"2011-11-28","o":9.94,"h":10,"l":9.57,"c":9.67,"v":381900},{"d":"2011-11-29","o":9.46,"h":9.95,"l":9.2,"c":9.94,"v":748600},{"d":"2011-11-30","o":10.3,"h":10.78,"l":10.12,"c":10.76,"v":619500},{"d":"2011-12-01","o":10.73,"h":10.9,"l":10.5,"c":10.53,"v":356000},{"d":"2011-12-02","o":10.66,"h":10.97,"l":10.65,"c":10.83,"v":384000},{"d":"2011-12-05","o":10.99,"h":11.04,"l":10.88,"c":11,"v":336500},{"d":"2011-12-06","o":10.99,"h":11.19,"l":10.92,"c":11.16,"v":279100},{"d":"2011-12-07","o":11.06,"h":11.24,"l":10.95,"c":11.2,"v":260600},{"d":"2011-12-08","o":11.06,"h":11.07,"l":10.75,"c":10.76,"v":344500},{"d":"2011-12-09","o":10.83,"h":11.01,"l":10.73,"c":10.91,"v":244400},{"d":"2011-12-12","o":10.74,"h":10.79,"l":10.63,"c":10.77,"v":273500},{"d":"2011-12-13","o":10.84,"h":11.01,"l":10.57,"c":10.66,"v":305700},{"d":"2011-12-14","o":10.53,"h":10.73,"l":10.48,"c":10.63,"v":405200},{"d":"2011-12-15","o":10.82,"h":11.01,"l":10.58,"c":10.96,"v":265300},{"d":"2011-12-16","o":11.07,"h":11.25,"l":10.96,"c":11.11,"v":301600},{"d":"2011-12-19","o":11.19,"h":11.19,"l":10.95,"c":11.04,"v":384300},{"d":"2011-12-20","o":11.28,"h":11.49,"l":11.18,"c":11.3,"v":279900},{"d":"2011-12-21","o":11.27,"h":11.46,"l":11.22,"c":11.46,"v":175400},{"d":"2011-12-22","o":11.5,"h":11.73,"l":11.42,"c":11.55,"v":434200},{"d":"2011-12-23","o":11.62,"h":11.62,"l":11.47,"c":11.51,"v":111200},{"d":"2011-12-27","o":11.48,"h":11.6,"l":11.28,"c":11.31,"v":191600},{"d":"2011-12-28","o":11.29,"h":11.34,"l":11.14,"c":11.27,"v":213400},{"d":"2011-12-29","o":11.29,"h":11.42,"l":11.25,"c":11.4,"v":144000},{"d":"2011-12-30","o":11.38,"h":11.51,"l":11.28,"c":11.29,"v":178600},{"d":"2012-01-03","o":11.57,"h":11.82,"l":11.39,"c":11.49,"v":277400},{"d":"2012-01-04","o":11.41,"h":11.63,"l":11.34,"c":11.48,"v":168700},{"d":"2012-01-05","o":11.38,"h":11.52,"l":11.23,"c":11.38,"v":311900},{"d":"2012-01-06","o":11.33,"h":11.44,"l":11.29,"c":11.31,"v":267400},{"d":"2012-01-09","o":11.32,"h":11.45,"l":11.23,"c":11.4,"v":181500},{"d":"2012-01-10","o":11.58,"h":11.99,"l":11.55,"c":11.78,"v":342000},{"d":"2012-01-11","o":11.72,"h":11.92,"l":11.72,"c":11.89,"v":138700},{"d":"2012-01-12","o":11.93,"h":12,"l":11.74,"c":11.97,"v":179500},{"d":"2012-01-13","o":11.87,"h":11.94,"l":11.72,"c":11.72,"v":134200},{"d":"2012-01-17","o":11.82,"h":12.08,"l":11.74,"c":12.05,"v":318200},{"d":"2012-01-18","o":12.08,"h":12.2,"l":11.9,"c":12.17,"v":258200},{"d":"2012-01-19","o":12.22,"h":12.28,"l":12.02,"c":12.23,"v":317100},{"d":"2012-01-20","o":12.15,"h":12.32,"l":12,"c":12.29,"v":163300},{"d":"2012-01-23","o":12.26,"h":12.48,"l":12.26,"c":12.47,"v":338500},{"d":"2012-01-24","o":12.34,"h":12.66,"l":12.3,"c":12.58,"v":362800},{"d":"2012-01-25","o":12.47,"h":12.55,"l":12.28,"c":12.28,"v":505000},{"d":"2012-01-26","o":12.34,"h":12.5,"l":12.07,"c":12.1,"v":216400},{"d":"2012-01-27","o":12.04,"h":12.16,"l":11.94,"c":11.98,"v":636400},{"d":"2012-01-30","o":11.87,"h":12.2,"l":11.87,"c":12.18,"v":170300},{"d":"2012-01-31","o":12.34,"h":12.49,"l":12.1,"c":12.49,"v":276300},{"d":"2012-02-01","o":12.61,"h":12.7,"l":12.54,"c":12.56,"v":264100},{"d":"2012-02-02","o":12.61,"h":12.76,"l":12.36,"c":12.47,"v":318800},{"d":"2012-02-03","o":12.6,"h":12.99,"l":12.55,"c":12.58,"v":632500},{"d":"2012-02-06","o":12.5,"h":12.63,"l":12.46,"c":12.56,"v":118900},{"d":"2012-02-07","o":12.5,"h":12.58,"l":12.44,"c":12.51,"v":191800},{"d":"2012-02-08","o":12.54,"h":12.68,"l":12.4,"c":12.64,"v":327200},{"d":"2012-02-09","o":12.78,"h":12.93,"l":12.5,"c":12.5,"v":649700},{"d":"2012-02-10","o":12.44,"h":12.53,"l":12.27,"c":12.46,"v":299100},{"d":"2012-02-13","o":12.55,"h":12.58,"l":12.38,"c":12.44,"v":172100},{"d":"2012-02-14","o":12.39,"h":12.49,"l":12.32,"c":12.46,"v":370900},{"d":"2012-02-15","o":12.53,"h":12.55,"l":12.18,"c":12.29,"v":454700},{"d":"2012-02-16","o":12.27,"h":12.52,"l":12.16,"c":12.45,"v":291900},{"d":"2012-02-17","o":12.44,"h":12.53,"l":12.32,"c":12.52,"v":575500},{"d":"2012-02-21","o":12.57,"h":12.62,"l":12.4,"c":12.45,"v":486400},{"d":"2012-02-22","o":12.44,"h":12.89,"l":12.44,"c":12.89,"v":739200},{"d":"2012-02-23","o":12.9,"h":13.35,"l":12.9,"c":13.34,"v":710700},{"d":"2012-02-24","o":13.45,"h":13.5,"l":13.27,"c":13.35,"v":478400},{"d":"2012-02-27","o":13.26,"h":13.26,"l":13.03,"c":13.12,"v":508000},{"d":"2012-02-28","o":13.18,"h":13.18,"l":12.89,"c":13,"v":210700},{"d":"2012-02-29","o":13,"h":13.14,"l":12.93,"c":13.08,"v":350400},{"d":"2012-03-01","o":13.08,"h":13.19,"l":12.81,"c":12.86,"v":163000},{"d":"2012-03-02","o":12.83,"h":12.99,"l":12.72,"c":12.77,"v":135000},{"d":"2012-03-05","o":12.72,"h":12.72,"l":12.48,"c":12.48,"v":348700},{"d":"2012-03-06","o":12.33,"h":12.34,"l":12.06,"c":12.14,"v":332500},{"d":"2012-03-07","o":12.14,"h":12.14,"l":12.01,"c":12.01,"v":233100},{"d":"2012-03-08","o":12.1,"h":12.24,"l":11.96,"c":12.01,"v":351800},{"d":"2012-03-09","o":12,"h":12.02,"l":11.8,"c":11.92,"v":405500},{"d":"2012-03-12","o":11.96,"h":11.97,"l":11.6,"c":11.75,"v":556900},{"d":"2012-03-13","o":11.83,"h":11.92,"l":11.59,"c":11.68,"v":1676200},{"d":"2012-03-14","o":11.7,"h":11.9,"l":11.66,"c":11.72,"v":547800},{"d":"2012-03-15","o":11.79,"h":12.08,"l":11.63,"c":11.92,"v":1187500},{"d":"2012-03-16","o":11.9,"h":11.98,"l":11.81,"c":11.84,"v":856300},{"d":"2012-03-19","o":11.85,"h":11.98,"l":11.75,"c":11.92,"v":187600},{"d":"2012-03-20","o":11.83,"h":11.9,"l":11.76,"c":11.81,"v":327600},{"d":"2012-03-21","o":11.82,"h":11.95,"l":11.79,"c":11.85,"v":256700},{"d":"2012-03-22","o":11.74,"h":11.79,"l":11.34,"c":11.42,"v":710100},{"d":"2012-03-23","o":11.43,"h":11.45,"l":11,"c":11.29,"v":692100},{"d":"2012-03-26","o":11.4,"h":11.52,"l":11.36,"c":11.38,"v":498700},{"d":"2012-03-27","o":11.36,"h":11.54,"l":11.24,"c":11.52,"v":474200},{"d":"2012-03-28","o":11.51,"h":11.56,"l":11.28,"c":11.37,"v":336700},{"d":"2012-03-29","o":11.33,"h":11.45,"l":11.17,"c":11.28,"v":262300},{"d":"2012-03-30","o":11.33,"h":11.33,"l":11.1,"c":11.11,"v":242800},{"d":"2012-04-02","o":11.11,"h":11.42,"l":11.11,"c":11.4,"v":286200},{"d":"2012-04-03","o":11.36,"h":11.47,"l":11.09,"c":11.19,"v":344400},{"d":"2012-04-04","o":11.07,"h":11.13,"l":10.88,"c":11.05,"v":410600},{"d":"2012-04-05","o":11.01,"h":11.15,"l":10.97,"c":11.1,"v":343200},{"d":"2012-04-09","o":10.91,"h":10.95,"l":10.81,"c":10.91,"v":249800},{"d":"2012-04-10","o":10.86,"h":10.9,"l":10.53,"c":10.59,"v":274700},{"d":"2012-04-11","o":10.67,"h":10.73,"l":10.51,"c":10.57,"v":209000},{"d":"2012-04-12","o":10.57,"h":10.85,"l":10.57,"c":10.8,"v":210700},{"d":"2012-04-13","o":10.8,"h":10.98,"l":10.54,"c":10.62,"v":135200},{"d":"2012-04-16","o":10.66,"h":10.85,"l":10.51,"c":10.8,"v":324600},{"d":"2012-04-17","o":10.88,"h":11.04,"l":10.85,"c":11,"v":256100},{"d":"2012-04-18","o":10.95,"h":11.01,"l":10.76,"c":10.82,"v":751100},{"d":"2012-04-19","o":10.82,"h":10.86,"l":10.72,"c":10.84,"v":437200},{"d":"2012-04-20","o":10.84,"h":10.94,"l":10.7,"c":10.82,"v":368900},{"d":"2012-04-23","o":10.75,"h":10.89,"l":10.69,"c":10.85,"v":331600},{"d":"2012-04-24","o":10.85,"h":11.16,"l":10.82,"c":11.13,"v":331600},{"d":"2012-04-25","o":11.19,"h":11.26,"l":10.95,"c":11.24,"v":319500},{"d":"2012-04-26","o":11.21,"h":11.59,"l":11.18,"c":11.52,"v":347000},{"d":"2012-04-27","o":11.52,"h":11.58,"l":11.4,"c":11.5,"v":254900},{"d":"2012-04-30","o":11.47,"h":11.58,"l":11.38,"c":11.58,"v":351000},{"d":"2012-05-01","o":11.54,"h":11.58,"l":11.36,"c":11.36,"v":419500},{"d":"2012-05-02","o":11.27,"h":11.32,"l":11.13,"c":11.27,"v":538400},{"d":"2012-05-03","o":11.31,"h":11.5,"l":11.28,"c":11.4,"v":523900},{"d":"2012-05-04","o":11.3,"h":11.33,"l":11.03,"c":11.05,"v":374200},{"d":"2012-05-07","o":11.01,"h":11.1,"l":10.98,"c":11.03,"v":229000},{"d":"2012-05-08","o":10.98,"h":11.25,"l":10.92,"c":11.25,"v":336000},{"d":"2012-05-09","o":11.14,"h":11.42,"l":10.98,"c":11.31,"v":355500},{"d":"2012-05-10","o":11.45,"h":11.55,"l":11.34,"c":11.51,"v":333500},{"d":"2012-05-11","o":11.41,"h":11.55,"l":11.34,"c":11.5,"v":194000},{"d":"2012-05-14","o":11.41,"h":11.55,"l":11.38,"c":11.4,"v":579400},{"d":"2012-05-15","o":11.42,"h":11.45,"l":11.21,"c":11.29,"v":307200},{"d":"2012-05-16","o":11.33,"h":11.46,"l":11.17,"c":11.18,"v":286700},{"d":"2012-05-17","o":11.25,"h":11.34,"l":10.96,"c":11.01,"v":384200},{"d":"2012-05-18","o":11.03,"h":11.12,"l":10.88,"c":10.9,"v":285400},{"d":"2012-05-21","o":10.95,"h":11.25,"l":10.87,"c":11.24,"v":255500},{"d":"2012-05-22","o":11.23,"h":11.41,"l":11.21,"c":11.37,"v":323000},{"d":"2012-05-23","o":11.3,"h":11.41,"l":11.1,"c":11.38,"v":665000},{"d":"2012-05-24","o":11.37,"h":11.49,"l":11.25,"c":11.41,"v":331500},{"d":"2012-05-25","o":11.38,"h":11.59,"l":11.34,"c":11.43,"v":209900},{"d":"2012-05-29","o":11.53,"h":11.7,"l":11.4,"c":11.66,"v":276600},{"d":"2012-05-30","o":11.54,"h":11.56,"l":11.39,"c":11.5,"v":318100},{"d":"2012-05-31","o":11.5,"h":11.56,"l":11.32,"c":11.44,"v":465400},{"d":"2012-06-01","o":11.21,"h":11.28,"l":11.01,"c":11.12,"v":454700},{"d":"2012-06-04","o":11.14,"h":11.22,"l":10.84,"c":10.9,"v":387000},{"d":"2012-06-05","o":11.05,"h":11.41,"l":11.01,"c":11.29,"v":726900},{"d":"2012-06-06","o":11.35,"h":11.67,"l":11.31,"c":11.61,"v":421800},{"d":"2012-06-07","o":11.75,"h":11.8,"l":11.61,"c":11.69,"v":390000},{"d":"2012-06-08","o":11.67,"h":11.79,"l":11.59,"c":11.74,"v":262000},{"d":"2012-06-11","o":11.75,"h":11.75,"l":11.39,"c":11.39,"v":520600},{"d":"2012-06-12","o":11.5,"h":11.51,"l":11.35,"c":11.39,"v":349500},{"d":"2012-06-13","o":11.4,"h":11.51,"l":11.31,"c":11.36,"v":310800},{"d":"2012-06-14","o":11.34,"h":11.6,"l":11.3,"c":11.53,"v":165600},{"d":"2012-06-15","o":11.5,"h":11.53,"l":11.44,"c":11.5,"v":223400},{"d":"2012-06-18","o":11.47,"h":11.58,"l":11.36,"c":11.54,"v":116800},{"d":"2012-06-19","o":11.55,"h":11.81,"l":11.54,"c":11.72,"v":388800},{"d":"2012-06-20","o":11.55,"h":11.64,"l":11.31,"c":11.53,"v":508600},{"d":"2012-06-21","o":11.72,"h":11.79,"l":11.38,"c":11.42,"v":244400},{"d":"2012-06-22","o":11.53,"h":11.54,"l":11.19,"c":11.19,"v":320200},{"d":"2012-06-25","o":11.07,"h":11.09,"l":10.77,"c":10.77,"v":317300},{"d":"2012-06-26","o":10.83,"h":10.84,"l":10.66,"c":10.8,"v":344400},{"d":"2012-06-27","o":10.84,"h":11.03,"l":10.6,"c":10.99,"v":250500},{"d":"2012-06-28","o":11.03,"h":11.07,"l":10.87,"c":11.05,"v":411900},{"d":"2012-06-29","o":11.3,"h":11.33,"l":11.12,"c":11.28,"v":231500},{"d":"2012-07-02","o":11.27,"h":11.33,"l":11.07,"c":11.24,"v":195700},{"d":"2012-07-03","o":11.3,"h":11.52,"l":11.24,"c":11.45,"v":274500},{"d":"2012-07-05","o":11.44,"h":11.51,"l":11.17,"c":11.43,"v":212400},{"d":"2012-07-06","o":11.3,"h":11.35,"l":11.18,"c":11.3,"v":77500},{"d":"2012-07-09","o":11.27,"h":11.27,"l":11,"c":11.15,"v":164800},{"d":"2012-07-10","o":12.12,"h":12.97,"l":11.99,"c":12.48,"v":1645900},{"d":"2012-07-11","o":12.47,"h":13.15,"l":12.45,"c":12.58,"v":719300},{"d":"2012-07-12","o":12.5,"h":12.67,"l":12.37,"c":12.52,"v":531600},{"d":"2012-07-13","o":12.66,"h":13.09,"l":12.58,"c":12.75,"v":721200},{"d":"2012-07-16","o":11.79,"h":12.5,"l":11.72,"c":11.93,"v":1230700},{"d":"2012-07-17","o":11.99,"h":12.12,"l":11.8,"c":11.99,"v":392500},{"d":"2012-07-18","o":11.92,"h":12.12,"l":11.92,"c":11.99,"v":226900},{"d":"2012-07-19","o":12.06,"h":12.16,"l":11.91,"c":11.96,"v":187000},{"d":"2012-07-20","o":11.89,"h":11.98,"l":11.54,"c":11.7,"v":367700},{"d":"2012-07-23","o":11.49,"h":11.52,"l":11.23,"c":11.38,"v":363700},{"d":"2012-07-24","o":11.37,"h":11.4,"l":10.84,"c":11,"v":612000},{"d":"2012-07-25","o":11.09,"h":11.16,"l":10.94,"c":11.06,"v":279700},{"d":"2012-07-26","o":11.19,"h":11.25,"l":10.96,"c":11.05,"v":228600},{"d":"2012-07-27","o":11.2,"h":11.36,"l":11.09,"c":11.28,"v":230900},{"d":"2012-07-30","o":11.24,"h":11.4,"l":11.21,"c":11.35,"v":127100},{"d":"2012-07-31","o":11.32,"h":11.4,"l":11.25,"c":11.34,"v":164300},{"d":"2012-08-01","o":11.37,"h":11.63,"l":11.28,"c":11.3,"v":177000},{"d":"2012-08-02","o":11.29,"h":11.32,"l":11.06,"c":11.18,"v":381100},{"d":"2012-08-03","o":11.36,"h":11.59,"l":11.16,"c":11.47,"v":219200},{"d":"2012-08-06","o":11.47,"h":11.65,"l":11.39,"c":11.62,"v":224000},{"d":"2012-08-07","o":11.25,"h":11.65,"l":11.25,"c":11.4,"v":1018400},{"d":"2012-08-08","o":11.42,"h":11.85,"l":11.18,"c":11.72,"v":452200},{"d":"2012-08-09","o":11.69,"h":12.05,"l":11.43,"c":12,"v":378700},{"d":"2012-08-10","o":12,"h":12.08,"l":11.83,"c":12,"v":345500},{"d":"2012-08-13","o":11.96,"h":12.08,"l":11.96,"c":11.99,"v":417900},{"d":"2012-08-14","o":12.03,"h":12.13,"l":11.87,"c":12.03,"v":2830300},{"d":"2012-08-15","o":12.03,"h":12.03,"l":11.74,"c":11.83,"v":407000},{"d":"2012-08-16","o":11.82,"h":12.1,"l":11.73,"c":12.01,"v":285100},{"d":"2012-08-17","o":12,"h":12.12,"l":11.91,"c":12.09,"v":277900},{"d":"2012-08-20","o":12.15,"h":12.35,"l":12.15,"c":12.33,"v":455100},{"d":"2012-08-21","o":12.34,"h":12.87,"l":12.28,"c":12.84,"v":776600},{"d":"2012-08-22","o":12.83,"h":12.9,"l":12.72,"c":12.8,"v":652700},{"d":"2012-08-23","o":12.76,"h":12.86,"l":12.72,"c":12.78,"v":965800},{"d":"2012-08-24","o":12.78,"h":12.78,"l":12.67,"c":12.77,"v":349900},{"d":"2012-08-27","o":12.8,"h":12.8,"l":12.62,"c":12.67,"v":150900},{"d":"2012-08-28","o":12.66,"h":12.76,"l":12.51,"c":12.64,"v":321300},{"d":"2012-08-29","o":12.63,"h":12.68,"l":12.53,"c":12.58,"v":176900},{"d":"2012-08-30","o":12.54,"h":12.62,"l":12.5,"c":12.6,"v":224000},{"d":"2012-08-31","o":12.67,"h":12.81,"l":12.55,"c":12.65,"v":280800},{"d":"2012-09-04","o":12.66,"h":12.76,"l":12.5,"c":12.68,"v":495700},{"d":"2012-09-05","o":12.68,"h":12.74,"l":12.58,"c":12.7,"v":141400},{"d":"2012-09-06","o":12.74,"h":12.86,"l":12.63,"c":12.78,"v":194100},{"d":"2012-09-07","o":12.77,"h":13.01,"l":12.61,"c":12.92,"v":403100},{"d":"2012-09-10","o":12.89,"h":13.14,"l":12.84,"c":13.01,"v":361900},{"d":"2012-09-11","o":13.01,"h":13.12,"l":12.88,"c":12.98,"v":217200},{"d":"2012-09-12","o":12.86,"h":13.07,"l":12.5,"c":13,"v":270900},{"d":"2012-09-13","o":13,"h":13.2,"l":12.91,"c":13.15,"v":264700},{"d":"2012-09-14","o":13.09,"h":13.28,"l":12.98,"c":13,"v":336600},{"d":"2012-09-17","o":12.97,"h":12.97,"l":12.64,"c":12.7,"v":187600},{"d":"2012-09-18","o":12.67,"h":12.75,"l":12.47,"c":12.51,"v":282700},{"d":"2012-09-19","o":12.55,"h":12.61,"l":12.49,"c":12.53,"v":191800},{"d":"2012-09-20","o":12.42,"h":12.52,"l":12.28,"c":12.43,"v":185500},{"d":"2012-09-21","o":12.43,"h":12.5,"l":12.4,"c":12.45,"v":208800},{"d":"2012-09-24","o":12.48,"h":12.52,"l":12.35,"c":12.38,"v":293800},{"d":"2012-09-25","o":12.45,"h":12.51,"l":12.23,"c":12.25,"v":341200},{"d":"2012-09-26","o":12.21,"h":12.33,"l":12.09,"c":12.27,"v":272500},{"d":"2012-09-27","o":12.3,"h":12.5,"l":12.23,"c":12.38,"v":343500},{"d":"2012-09-28","o":12.35,"h":12.57,"l":12.28,"c":12.5,"v":254800},{"d":"2012-10-01","o":12.57,"h":12.86,"l":12.55,"c":12.78,"v":301200},{"d":"2012-10-02","o":12.83,"h":13.08,"l":12.74,"c":12.82,"v":346800},{"d":"2012-10-03","o":12.81,"h":12.87,"l":12.7,"c":12.73,"v":190300},{"d":"2012-10-04","o":12.79,"h":12.92,"l":12.71,"c":12.87,"v":129100},{"d":"2012-10-05","o":12.92,"h":13.02,"l":12.8,"c":12.94,"v":380300},{"d":"2012-10-08","o":12.87,"h":13.05,"l":12.87,"c":13.05,"v":254300},{"d":"2012-10-09","o":13.06,"h":13.1,"l":13,"c":13.07,"v":155600},{"d":"2012-10-10","o":13.04,"h":13.06,"l":12.7,"c":12.82,"v":563600},{"d":"2012-10-11","o":12.9,"h":12.93,"l":12.83,"c":12.86,"v":108500},{"d":"2012-10-12","o":12.81,"h":12.98,"l":12.74,"c":12.76,"v":330700},{"d":"2012-10-15","o":12.78,"h":12.83,"l":12.72,"c":12.75,"v":123900},{"d":"2012-10-16","o":12.75,"h":12.8,"l":12.68,"c":12.73,"v":370300},{"d":"2012-10-17","o":12.77,"h":12.92,"l":12.69,"c":12.88,"v":67300},{"d":"2012-10-18","o":12.91,"h":13.08,"l":12.84,"c":12.95,"v":221700},{"d":"2012-10-19","o":12.92,"h":12.92,"l":12.63,"c":12.66,"v":185300},{"d":"2012-10-22","o":12.62,"h":12.8,"l":12.49,"c":12.7,"v":172200},{"d":"2012-10-23","o":12.62,"h":13.03,"l":12.43,"c":12.58,"v":334300},{"d":"2012-10-24","o":12.59,"h":12.69,"l":12.52,"c":12.54,"v":108500},{"d":"2012-10-25","o":12.68,"h":12.69,"l":12.29,"c":12.43,"v":286500},{"d":"2012-10-26","o":12.42,"h":12.46,"l":12.28,"c":12.37,"v":76400},{"d":"2012-10-31","o":12.38,"h":12.6,"l":12.3,"c":12.46,"v":153800},{"d":"2012-11-01","o":12.49,"h":12.92,"l":12.46,"c":12.91,"v":123100},{"d":"2012-11-02","o":13.02,"h":13.02,"l":12.74,"c":12.76,"v":99400},{"d":"2012-11-05","o":12.75,"h":12.8,"l":12.68,"c":12.73,"v":98700},{"d":"2012-11-06","o":12.76,"h":13.11,"l":12.73,"c":13.05,"v":223600},{"d":"2012-11-07","o":12.86,"h":13.08,"l":12.75,"c":12.96,"v":346600},{"d":"2012-11-08","o":12.84,"h":13.13,"l":12.73,"c":12.76,"v":132800},{"d":"2012-11-09","o":12.7,"h":12.87,"l":12.41,"c":12.76,"v":295600},{"d":"2012-11-12","o":12.73,"h":12.91,"l":12.61,"c":12.84,"v":144800},{"d":"2012-11-13","o":12.63,"h":12.91,"l":12.63,"c":12.73,"v":226400},{"d":"2012-11-14","o":12.73,"h":12.75,"l":12.56,"c":12.62,"v":371800},{"d":"2012-11-15","o":12.92,"h":13.22,"l":12.68,"c":13.15,"v":729200},{"d":"2012-11-16","o":13.1,"h":13.18,"l":12.66,"c":12.76,"v":422800},{"d":"2012-11-19","o":12.8,"h":12.82,"l":12.59,"c":12.6,"v":225300},{"d":"2012-11-20","o":12.66,"h":12.7,"l":12.39,"c":12.44,"v":525000},{"d":"2012-11-21","o":12.42,"h":12.47,"l":12.31,"c":12.4,"v":259900},{"d":"2012-11-23","o":12.43,"h":12.56,"l":12.31,"c":12.5,"v":80300},{"d":"2012-11-26","o":12.5,"h":12.56,"l":12.38,"c":12.49,"v":435900},{"d":"2012-11-27","o":12.5,"h":12.8,"l":12.46,"c":12.76,"v":520100},{"d":"2012-11-28","o":12.73,"h":12.73,"l":12.56,"c":12.68,"v":116100},{"d":"2012-11-29","o":12.57,"h":12.77,"l":12.46,"c":12.49,"v":346000},{"d":"2012-11-30","o":12.53,"h":12.62,"l":12.31,"c":12.51,"v":303400},{"d":"2012-12-03","o":12.81,"h":12.95,"l":12.67,"c":12.91,"v":471500},{"d":"2012-12-04","o":12.84,"h":13.02,"l":12.52,"c":12.61,"v":3794900},{"d":"2012-12-05","o":12.68,"h":12.93,"l":12.62,"c":12.88,"v":327700},{"d":"2012-12-06","o":12.9,"h":13.34,"l":12.8,"c":13.31,"v":447500},{"d":"2012-12-07","o":13.37,"h":13.48,"l":13.29,"c":13.34,"v":431500},{"d":"2012-12-10","o":13.34,"h":13.46,"l":13.31,"c":13.38,"v":229900},{"d":"2012-12-11","o":13.39,"h":13.72,"l":13.34,"c":13.44,"v":612000},{"d":"2012-12-12","o":13.48,"h":13.6,"l":13.41,"c":13.45,"v":260700},{"d":"2012-12-13","o":13.47,"h":13.69,"l":13.4,"c":13.6,"v":827000},{"d":"2012-12-14","o":13.61,"h":13.81,"l":13.56,"c":13.67,"v":303500},{"d":"2012-12-17","o":13.77,"h":13.95,"l":13.6,"c":13.66,"v":478900},{"d":"2012-12-18","o":13.68,"h":13.8,"l":13.61,"c":13.67,"v":368000},{"d":"2012-12-19","o":13.71,"h":13.8,"l":13.6,"c":13.66,"v":340200},{"d":"2012-12-20","o":13.7,"h":13.73,"l":13.61,"c":13.68,"v":188200},{"d":"2012-12-21","o":13.57,"h":13.78,"l":13.49,"c":13.76,"v":281300},{"d":"2012-12-24","o":13.73,"h":13.78,"l":13.62,"c":13.71,"v":105700},{"d":"2012-12-26","o":13.68,"h":13.7,"l":13.39,"c":13.48,"v":246100},{"d":"2012-12-27","o":13.51,"h":13.55,"l":13.37,"c":13.53,"v":186800},{"d":"2012-12-28","o":13.53,"h":13.6,"l":13.39,"c":13.47,"v":160600},{"d":"2012-12-31","o":13.45,"h":13.78,"l":13.41,"c":13.72,"v":413800},{"d":"2013-01-02","o":13.9,"h":13.92,"l":13.73,"c":13.9,"v":721700},{"d":"2013-01-03","o":13.88,"h":14.15,"l":13.82,"c":14.09,"v":360300},{"d":"2013-01-04","o":14.1,"h":14.25,"l":14.03,"c":14.25,"v":202900},{"d":"2013-01-07","o":14.17,"h":14.52,"l":14.08,"c":14.32,"v":313200},{"d":"2013-01-08","o":14.28,"h":14.45,"l":14.17,"c":14.31,"v":253300},{"d":"2013-01-09","o":14.29,"h":14.44,"l":14.18,"c":14.34,"v":205300},{"d":"2013-01-10","o":14.37,"h":14.41,"l":14.09,"c":14.33,"v":170100},{"d":"2013-01-11","o":14.27,"h":14.45,"l":14.25,"c":14.45,"v":182000},{"d":"2013-01-14","o":14.42,"h":14.45,"l":14.36,"c":14.44,"v":205700},{"d":"2013-01-15","o":14.39,"h":14.51,"l":14.31,"c":14.5,"v":266500},{"d":"2013-01-16","o":14.46,"h":14.67,"l":14.37,"c":14.63,"v":320600},{"d":"2013-01-17","o":14.69,"h":14.72,"l":14.35,"c":14.5,"v":623200},{"d":"2013-01-18","o":14.53,"h":14.62,"l":14.51,"c":14.56,"v":252200},{"d":"2013-01-22","o":14.53,"h":14.62,"l":14.44,"c":14.62,"v":192300},{"d":"2013-01-23","o":14.62,"h":14.65,"l":14.55,"c":14.65,"v":300200},{"d":"2013-01-24","o":14.62,"h":14.7,"l":14.37,"c":14.52,"v":284700},{"d":"2013-01-25","o":14.54,"h":14.67,"l":14.48,"c":14.61,"v":187400},{"d":"2013-01-28","o":14.5,"h":14.67,"l":14.5,"c":14.67,"v":191200},{"d":"2013-01-29","o":14.65,"h":14.75,"l":14.58,"c":14.74,"v":174500},{"d":"2013-01-30","o":14.72,"h":14.75,"l":14.59,"c":14.71,"v":169300},{"d":"2013-01-31","o":14.67,"h":14.67,"l":14.55,"c":14.61,"v":3101200},{"d":"2013-02-01","o":14.7,"h":14.93,"l":14.65,"c":14.91,"v":427800},{"d":"2013-02-04","o":14.8,"h":14.9,"l":14.7,"c":14.82,"v":467600},{"d":"2013-02-05","o":14.88,"h":14.95,"l":14.69,"c":14.8,"v":482600},{"d":"2013-02-06","o":14.75,"h":14.93,"l":14.75,"c":14.91,"v":563600},{"d":"2013-02-07","o":14.94,"h":15.03,"l":14.83,"c":15.02,"v":370000},{"d":"2013-02-08","o":15,"h":15.1,"l":14.97,"c":14.99,"v":340900},{"d":"2013-02-11","o":14.92,"h":15.01,"l":14.86,"c":14.86,"v":223100},{"d":"2013-02-12","o":14.91,"h":15.11,"l":14.81,"c":15,"v":209500},{"d":"2013-02-13","o":15.01,"h":15.05,"l":14.95,"c":14.99,"v":432400},{"d":"2013-02-14","o":15,"h":15.12,"l":14.98,"c":15.11,"v":455500},{"d":"2013-02-15","o":15.13,"h":15.19,"l":15.05,"c":15.16,"v":250100},{"d":"2013-02-19","o":15.18,"h":15.25,"l":15,"c":15.14,"v":537000},{"d":"2013-02-20","o":15.4,"h":15.45,"l":15.21,"c":15.32,"v":1454000},{"d":"2013-02-21","o":15.56,"h":15.75,"l":15.51,"c":15.72,"v":997400},{"d":"2013-02-22","o":15.56,"h":15.7,"l":15.37,"c":15.43,"v":636900},{"d":"2013-02-25","o":15.44,"h":15.58,"l":15.15,"c":15.17,"v":492500},{"d":"2013-02-26","o":15.2,"h":15.23,"l":14.84,"c":14.98,"v":610600},{"d":"2013-02-27","o":14.92,"h":15.68,"l":14.92,"c":15.68,"v":437200},{"d":"2013-02-28","o":15.64,"h":15.75,"l":15.5,"c":15.52,"v":480000},{"d":"2013-03-01","o":15.47,"h":15.8,"l":15.29,"c":15.75,"v":468000},{"d":"2013-03-04","o":15.73,"h":16.01,"l":15.7,"c":15.92,"v":381700},{"d":"2013-03-05","o":15.99,"h":16.12,"l":15.93,"c":15.94,"v":893300},{"d":"2013-03-06","o":16.01,"h":16.05,"l":15.92,"c":15.94,"v":389100},{"d":"2013-03-07","o":16,"h":16,"l":15.86,"c":15.92,"v":295900},{"d":"2013-03-08","o":16.03,"h":16.15,"l":15.98,"c":16,"v":549700},{"d":"2013-03-11","o":16.02,"h":16.15,"l":15.97,"c":16.09,"v":325300},{"d":"2013-03-12","o":16.12,"h":16.37,"l":16.05,"c":16.33,"v":546900},{"d":"2013-03-13","o":16.4,"h":16.57,"l":15.87,"c":15.9,"v":916800},{"d":"2013-03-14","o":15.75,"h":15.95,"l":15.45,"c":15.91,"v":9717600},{"d":"2013-03-15","o":15.84,"h":16.15,"l":15.75,"c":16.13,"v":1002400},{"d":"2013-03-18","o":16.1,"h":16.1,"l":15.9,"c":15.94,"v":339400},{"d":"2013-03-19","o":16.05,"h":16.15,"l":15.87,"c":15.92,"v":434000},{"d":"2013-03-20","o":15.98,"h":16,"l":15.75,"c":15.82,"v":326200},{"d":"2013-03-21","o":15.75,"h":15.94,"l":15.74,"c":15.83,"v":644300},{"d":"2013-03-22","o":15.79,"h":15.89,"l":15.75,"c":15.84,"v":412800},{"d":"2013-03-25","o":15.87,"h":15.91,"l":15.73,"c":15.78,"v":264800},{"d":"2013-03-26","o":15.75,"h":15.89,"l":15.64,"c":15.72,"v":275900},{"d":"2013-03-27","o":15.61,"h":15.7,"l":15.55,"c":15.56,"v":285300},{"d":"2013-03-28","o":15.61,"h":15.63,"l":15.33,"c":15.45,"v":767200},{"d":"2013-04-01","o":15.47,"h":15.52,"l":15.21,"c":15.48,"v":1102100},{"d":"2013-04-02","o":15.5,"h":15.59,"l":15.44,"c":15.49,"v":492800},{"d":"2013-04-03","o":15.5,"h":15.5,"l":15.3,"c":15.38,"v":846800},{"d":"2013-04-04","o":15.42,"h":15.53,"l":15.36,"c":15.47,"v":280200},{"d":"2013-04-05","o":15.35,"h":15.57,"l":15.2,"c":15.57,"v":301700},{"d":"2013-04-08","o":15.52,"h":15.94,"l":15.52,"c":15.94,"v":377800},{"d":"2013-04-09","o":15.96,"h":16.18,"l":15.8,"c":15.82,"v":380900},{"d":"2013-04-10","o":15.8,"h":16.1,"l":15.7,"c":15.99,"v":218200},{"d":"2013-04-11","o":15.98,"h":16.47,"l":15.96,"c":16.38,"v":359900},{"d":"2013-04-12","o":16.4,"h":16.47,"l":16.19,"c":16.44,"v":272800},{"d":"2013-04-15","o":16.38,"h":16.38,"l":15.78,"c":15.84,"v":479300},{"d":"2013-04-16","o":15.9,"h":16.13,"l":15.9,"c":15.96,"v":234400},{"d":"2013-04-17","o":15.91,"h":15.91,"l":15.45,"c":15.5,"v":331500},{"d":"2013-04-18","o":15.48,"h":15.49,"l":15.04,"c":15.25,"v":424400},{"d":"2013-04-19","o":15.3,"h":15.45,"l":15.26,"c":15.29,"v":351600},{"d":"2013-04-22","o":15.3,"h":15.4,"l":15.17,"c":15.29,"v":371400},{"d":"2013-04-23","o":15.3,"h":15.4,"l":15.17,"c":15.29,"v":340600},{"d":"2013-04-24","o":15.3,"h":15.48,"l":15.17,"c":15.48,"v":386100},{"d":"2013-04-25","o":15.53,"h":15.71,"l":15.48,"c":15.53,"v":236400},{"d":"2013-04-26","o":15.56,"h":15.67,"l":15.36,"c":15.6,"v":194000},{"d":"2013-04-29","o":15.6,"h":15.87,"l":15.53,"c":15.84,"v":264500},{"d":"2013-04-30","o":15.81,"h":15.91,"l":15.62,"c":15.87,"v":215800},{"d":"2013-05-01","o":15.86,"h":15.88,"l":15.64,"c":15.79,"v":213000},{"d":"2013-05-02","o":15.87,"h":16.11,"l":15.83,"c":15.99,"v":345100},{"d":"2013-05-03","o":16,"h":16.17,"l":15.91,"c":15.99,"v":258100},{"d":"2013-05-06","o":15.98,"h":16.09,"l":15.84,"c":15.92,"v":206500},{"d":"2013-05-07","o":16.02,"h":16.45,"l":16.02,"c":16.31,"v":742200},{"d":"2013-05-08","o":16.45,"h":16.68,"l":16.3,"c":16.63,"v":461500},{"d":"2013-05-09","o":16.62,"h":16.76,"l":16.5,"c":16.65,"v":290800},{"d":"2013-05-10","o":16.62,"h":16.7,"l":16.46,"c":16.51,"v":175600},{"d":"2013-05-13","o":16.53,"h":16.62,"l":16.39,"c":16.57,"v":183800},{"d":"2013-05-14","o":16.51,"h":16.65,"l":16.44,"c":16.65,"v":296100},{"d":"2013-05-15","o":16.6,"h":17,"l":16.57,"c":17,"v":477500},{"d":"2013-05-16","o":17,"h":17.11,"l":16.51,"c":16.55,"v":376500},{"d":"2013-05-17","o":16.59,"h":16.67,"l":16.47,"c":16.5,"v":283800},{"d":"2013-05-20","o":16.48,"h":16.56,"l":16.36,"c":16.38,"v":225700},{"d":"2013-05-21","o":16.34,"h":16.59,"l":16.3,"c":16.53,"v":258100},{"d":"2013-05-22","o":16.54,"h":16.7,"l":16.3,"c":16.35,"v":213100},{"d":"2013-05-23","o":16.25,"h":16.41,"l":16.07,"c":16.33,"v":203100},{"d":"2013-05-24","o":16.26,"h":16.41,"l":16.06,"c":16.31,"v":217500},{"d":"2013-05-28","o":16.53,"h":16.64,"l":16.3,"c":16.37,"v":171800},{"d":"2013-05-29","o":16.29,"h":16.84,"l":16.29,"c":16.77,"v":337600},{"d":"2013-05-30","o":16.98,"h":17.72,"l":16.81,"c":17.27,"v":1015800},{"d":"2013-05-31","o":17.25,"h":17.4,"l":17.17,"c":17.33,"v":368300},{"d":"2013-06-03","o":17.37,"h":17.37,"l":17.05,"c":17.25,"v":256000},{"d":"2013-06-04","o":17.22,"h":17.43,"l":17.19,"c":17.36,"v":240500},{"d":"2013-06-05","o":17.4,"h":17.43,"l":16.85,"c":16.86,"v":406200},{"d":"2013-06-06","o":16.85,"h":17.03,"l":16.68,"c":16.98,"v":373000},{"d":"2013-06-07","o":17.18,"h":17.18,"l":16.79,"c":16.9,"v":206400},{"d":"2013-06-10","o":16.9,"h":16.97,"l":16.7,"c":16.81,"v":226400},{"d":"2013-06-11","o":16.74,"h":16.74,"l":16.48,"c":16.5,"v":216400},{"d":"2013-06-12","o":16.62,"h":16.77,"l":16.41,"c":16.49,"v":178500},{"d":"2013-06-13","o":16.48,"h":16.74,"l":16.35,"c":16.64,"v":310100},{"d":"2013-06-14","o":16.73,"h":16.94,"l":16.52,"c":16.56,"v":275200},{"d":"2013-06-17","o":16.66,"h":16.71,"l":16.48,"c":16.67,"v":418200},{"d":"2013-06-18","o":16.72,"h":16.96,"l":16.63,"c":16.9,"v":321800},{"d":"2013-06-19","o":16.87,"h":17.09,"l":16.54,"c":16.55,"v":368300},{"d":"2013-06-20","o":16.45,"h":16.61,"l":16.36,"c":16.5,"v":418400},{"d":"2013-06-21","o":16.56,"h":16.68,"l":16.45,"c":16.6,"v":479600},{"d":"2013-06-24","o":16.51,"h":16.71,"l":16.16,"c":16.65,"v":484600},{"d":"2013-06-25","o":16.74,"h":17.05,"l":16.69,"c":16.86,"v":613900},{"d":"2013-06-26","o":16.97,"h":17.1,"l":16.65,"c":16.87,"v":300900},{"d":"2013-06-27","o":16.97,"h":17.3,"l":16.86,"c":17.3,"v":480300},{"d":"2013-06-28","o":17.31,"h":17.65,"l":17.28,"c":17.46,"v":659900},{"d":"2013-07-01","o":17.5,"h":17.63,"l":17.42,"c":17.5,"v":343400},{"d":"2013-07-02","o":17.59,"h":17.7,"l":17.46,"c":17.49,"v":379600},{"d":"2013-07-03","o":17.41,"h":17.64,"l":17.28,"c":17.64,"v":231200},{"d":"2013-07-05","o":17.74,"h":17.75,"l":17.5,"c":17.61,"v":224900},{"d":"2013-07-08","o":17.61,"h":17.86,"l":17.58,"c":17.77,"v":193900},{"d":"2013-07-09","o":17.86,"h":18.16,"l":17.76,"c":17.91,"v":262400},{"d":"2013-07-10","o":17.79,"h":18,"l":17.69,"c":17.76,"v":255000},{"d":"2013-07-11","o":17.91,"h":18.08,"l":17.72,"c":17.78,"v":234000},{"d":"2013-07-12","o":17.84,"h":17.91,"l":17.65,"c":17.69,"v":284300},{"d":"2013-07-15","o":17.75,"h":17.75,"l":17.51,"c":17.59,"v":224800},{"d":"2013-07-16","o":17.61,"h":17.65,"l":17.44,"c":17.47,"v":143600},{"d":"2013-07-17","o":17.51,"h":17.53,"l":17.38,"c":17.47,"v":287600},{"d":"2013-07-18","o":17.53,"h":17.72,"l":17.43,"c":17.61,"v":253700},{"d":"2013-07-19","o":17.63,"h":17.63,"l":17.26,"c":17.47,"v":331100},{"d":"2013-07-22","o":17.49,"h":17.77,"l":17.43,"c":17.57,"v":254200},{"d":"2013-07-23","o":17.63,"h":17.64,"l":17.4,"c":17.46,"v":155700},{"d":"2013-07-24","o":17.52,"h":17.79,"l":17.5,"c":17.68,"v":571800},{"d":"2013-07-25","o":17.69,"h":17.7,"l":17.45,"c":17.68,"v":231000},{"d":"2013-07-26","o":17.62,"h":17.73,"l":17.47,"c":17.64,"v":312500},{"d":"2013-07-29","o":17.61,"h":17.69,"l":17.51,"c":17.62,"v":148800},{"d":"2013-07-30","o":17.65,"h":17.81,"l":17.41,"c":17.51,"v":140500},{"d":"2013-07-31","o":17.55,"h":17.67,"l":17.37,"c":17.52,"v":250500},{"d":"2013-08-01","o":17.65,"h":17.75,"l":17.63,"c":17.66,"v":178900},{"d":"2013-08-02","o":17.64,"h":17.64,"l":17.36,"c":17.56,"v":162100},{"d":"2013-08-05","o":17.58,"h":17.67,"l":17.3,"c":17.4,"v":189800},{"d":"2013-08-06","o":17.8,"h":17.95,"l":17.17,"c":17.41,"v":611000},{"d":"2013-08-07","o":17.4,"h":18.12,"l":17.37,"c":18,"v":742700},{"d":"2013-08-08","o":18.04,"h":18.25,"l":17.76,"c":18.14,"v":603300},{"d":"2013-08-09","o":18.12,"h":18.37,"l":18.04,"c":18.31,"v":326800},{"d":"2013-08-12","o":18.32,"h":18.38,"l":18.01,"c":18.12,"v":420500},{"d":"2013-08-13","o":18.08,"h":18.34,"l":18.08,"c":18.21,"v":400600},{"d":"2013-08-14","o":18.2,"h":18.34,"l":18.16,"c":18.24,"v":298300},{"d":"2013-08-15","o":18.16,"h":18.16,"l":17.61,"c":17.89,"v":561600},{"d":"2013-08-16","o":18.15,"h":18.41,"l":17.76,"c":17.79,"v":301700},{"d":"2013-08-19","o":17.85,"h":17.86,"l":17.49,"c":17.6,"v":202700},{"d":"2013-08-20","o":17.64,"h":18.11,"l":17.54,"c":18.05,"v":380300},{"d":"2013-08-21","o":18.01,"h":18.16,"l":17.78,"c":17.78,"v":265800},{"d":"2013-08-22","o":17.84,"h":18.26,"l":17.84,"c":18.21,"v":143100},{"d":"2013-08-23","o":18.26,"h":18.57,"l":18.21,"c":18.49,"v":426800},{"d":"2013-08-26","o":18.51,"h":18.61,"l":18.39,"c":18.46,"v":241500},{"d":"2013-08-27","o":18.33,"h":18.38,"l":17.91,"c":17.97,"v":192000},{"d":"2013-08-28","o":17.93,"h":18.04,"l":17.75,"c":17.76,"v":151100},{"d":"2013-08-29","o":17.73,"h":17.83,"l":17.58,"c":17.79,"v":221900},{"d":"2013-08-30","o":17.77,"h":18.02,"l":17.69,"c":17.94,"v":234700},{"d":"2013-09-03","o":18,"h":18.15,"l":17.82,"c":18.11,"v":255700},{"d":"2013-09-04","o":18.2,"h":18.35,"l":18.09,"c":18.21,"v":444600},{"d":"2013-09-05","o":18.16,"h":18.77,"l":18.16,"c":18.73,"v":900500},{"d":"2013-09-06","o":18.85,"h":19.14,"l":18.57,"c":18.58,"v":884300},{"d":"2013-09-09","o":18.64,"h":19.04,"l":18.61,"c":18.79,"v":491300},{"d":"2013-09-10","o":18.91,"h":19.31,"l":18.75,"c":19.19,"v":345900},{"d":"2013-09-11","o":19.23,"h":19.32,"l":18.92,"c":19.3,"v":355800},{"d":"2013-09-12","o":19.26,"h":19.34,"l":19.19,"c":19.23,"v":200800},{"d":"2013-09-13","o":19.21,"h":19.39,"l":19.2,"c":19.23,"v":344100},{"d":"2013-09-16","o":19.46,"h":19.5,"l":19.16,"c":19.23,"v":265100},{"d":"2013-09-17","o":19.2,"h":19.38,"l":19.18,"c":19.36,"v":248500},{"d":"2013-09-18","o":19.32,"h":19.5,"l":19.19,"c":19.4,"v":295600},{"d":"2013-09-19","o":19.46,"h":19.56,"l":19.32,"c":19.35,"v":213700},{"d":"2013-09-20","o":19.32,"h":19.39,"l":19.04,"c":19.11,"v":212300},{"d":"2013-09-23","o":19.1,"h":19.25,"l":18.92,"c":19.22,"v":325100},{"d":"2013-09-24","o":19.24,"h":19.5,"l":19.2,"c":19.4,"v":398400},{"d":"2013-09-25","o":19.43,"h":19.53,"l":19.37,"c":19.5,"v":354800},{"d":"2013-09-26","o":19.52,"h":19.7,"l":19.37,"c":19.62,"v":474600},{"d":"2013-09-27","o":19.53,"h":19.71,"l":19.26,"c":19.42,"v":450800},{"d":"2013-09-30","o":19.32,"h":19.47,"l":19.1,"c":19.46,"v":492800},{"d":"2013-10-01","o":19.52,"h":19.73,"l":19.38,"c":19.55,"v":368200},{"d":"2013-10-02","o":19.43,"h":19.55,"l":19.29,"c":19.53,"v":316200},{"d":"2013-10-03","o":19.5,"h":19.63,"l":19.21,"c":19.31,"v":362200},{"d":"2013-10-04","o":19.31,"h":19.66,"l":19.29,"c":19.61,"v":205000},{"d":"2013-10-07","o":19.5,"h":19.6,"l":19.42,"c":19.47,"v":192700},{"d":"2013-10-08","o":19.44,"h":19.52,"l":19.15,"c":19.16,"v":218500},{"d":"2013-10-09","o":19.21,"h":19.24,"l":19.03,"c":19.1,"v":289600},{"d":"2013-10-10","o":19.25,"h":19.71,"l":19.16,"c":19.62,"v":122300},{"d":"2013-10-11","o":19.63,"h":20.1,"l":19.63,"c":20.09,"v":532400},{"d":"2013-10-14","o":20.05,"h":20.23,"l":19.94,"c":20.02,"v":138500},{"d":"2013-10-15","o":20.02,"h":20.36,"l":19.93,"c":20.02,"v":312800},{"d":"2013-10-16","o":20.15,"h":20.28,"l":20.08,"c":20.1,"v":389100},{"d":"2013-10-17","o":20.04,"h":20.16,"l":19.97,"c":20.11,"v":171000},{"d":"2013-10-18","o":20.18,"h":20.3,"l":20.05,"c":20.16,"v":183600},{"d":"2013-10-21","o":20.23,"h":20.3,"l":20.12,"c":20.17,"v":165600},{"d":"2013-10-22","o":20.23,"h":20.42,"l":20.2,"c":20.33,"v":194200},{"d":"2013-10-23","o":20.3,"h":20.46,"l":20.2,"c":20.41,"v":199200},{"d":"2013-10-24","o":20.43,"h":20.6,"l":20.42,"c":20.53,"v":128200},{"d":"2013-10-25","o":20.63,"h":20.71,"l":20.32,"c":20.68,"v":288700},{"d":"2013-10-28","o":20.63,"h":21.16,"l":20.61,"c":20.99,"v":256500},{"d":"2013-10-29","o":20.8,"h":21.03,"l":20.64,"c":20.7,"v":130700},{"d":"2013-10-30","o":20.68,"h":20.94,"l":20.22,"c":20.33,"v":228200},{"d":"2013-10-31","o":20.37,"h":20.66,"l":20.29,"c":20.29,"v":339400},{"d":"2013-11-01","o":20.3,"h":20.48,"l":20.09,"c":20.26,"v":196100},{"d":"2013-11-04","o":21.1,"h":21.64,"l":20.76,"c":21.49,"v":738500},{"d":"2013-11-05","o":21.77,"h":21.77,"l":21.28,"c":21.55,"v":469100},{"d":"2013-11-06","o":21,"h":21.56,"l":20.51,"c":21.53,"v":304600},{"d":"2013-11-07","o":21.59,"h":21.69,"l":20.77,"c":20.78,"v":325300},{"d":"2013-11-08","o":20.82,"h":21.21,"l":20.7,"c":21.01,"v":349700},{"d":"2013-11-11","o":21.1,"h":21.19,"l":20.85,"c":20.91,"v":274500},{"d":"2013-11-12","o":20.86,"h":21,"l":20.61,"c":20.82,"v":282400},{"d":"2013-11-13","o":20.73,"h":20.89,"l":20.64,"c":20.86,"v":162200},{"d":"2013-11-14","o":20.89,"h":21.01,"l":20.84,"c":20.88,"v":235200},{"d":"2013-11-15","o":20.9,"h":20.97,"l":20.68,"c":20.7,"v":221700},{"d":"2013-11-18","o":21,"h":21.28,"l":20.94,"c":20.97,"v":764400},{"d":"2013-11-19","o":21,"h":21.19,"l":20.66,"c":20.74,"v":158700},{"d":"2013-11-20","o":20.73,"h":20.94,"l":20.69,"c":20.76,"v":199600},{"d":"2013-11-21","o":20.74,"h":20.89,"l":20.58,"c":20.8,"v":122400},{"d":"2013-11-22","o":20.8,"h":21,"l":20.71,"c":20.71,"v":190100},{"d":"2013-11-25","o":20.73,"h":20.94,"l":20.73,"c":20.86,"v":114800},{"d":"2013-11-26","o":20.85,"h":20.94,"l":20.74,"c":20.76,"v":126200},{"d":"2013-11-27","o":20.88,"h":20.94,"l":20.75,"c":20.89,"v":165300},{"d":"2013-11-29","o":20.98,"h":21.15,"l":20.89,"c":21.03,"v":128800},{"d":"2013-12-02","o":21.06,"h":21.48,"l":21.06,"c":21.47,"v":243700},{"d":"2013-12-03","o":21.44,"h":21.5,"l":21.25,"c":21.41,"v":275100},{"d":"2013-12-04","o":21.29,"h":21.62,"l":21.16,"c":21.55,"v":391000},{"d":"2013-12-05","o":21.52,"h":21.61,"l":21.09,"c":21.11,"v":327900},{"d":"2013-12-06","o":21.21,"h":21.6,"l":21.14,"c":21.49,"v":331600},{"d":"2013-12-09","o":21.54,"h":21.55,"l":21.12,"c":21.31,"v":293700},{"d":"2013-12-10","o":21.29,"h":21.62,"l":21.19,"c":21.31,"v":274200},{"d":"2013-12-11","o":21.38,"h":21.45,"l":21.32,"c":21.42,"v":193700},{"d":"2013-12-12","o":21.45,"h":24.02,"l":21.35,"c":23.91,"v":3578900},{"d":"2013-12-13","o":23.99,"h":24.93,"l":23.93,"c":24.93,"v":3572700},{"d":"2013-12-16","o":33.66,"h":34.67,"l":31.85,"c":33.17,"v":10907200},{"d":"2013-12-17","o":33.02,"h":36.03,"l":33.01,"c":34.97,"v":4393900},{"d":"2013-12-18","o":34.54,"h":35.22,"l":33.76,"c":35.03,"v":2532600},{"d":"2013-12-19","o":34.91,"h":37.13,"l":34.8,"c":37.04,"v":3449800},{"d":"2013-12-20","o":36.75,"h":38.17,"l":36.4,"c":38.15,"v":2392500},{"d":"2013-12-23","o":38.2,"h":39.1,"l":38.19,"c":38.41,"v":3199400},{"d":"2013-12-24","o":38.25,"h":38.34,"l":37.77,"c":38.26,"v":740700},{"d":"2013-12-26","o":38.2,"h":38.78,"l":38.1,"c":38.42,"v":811400},{"d":"2013-12-27","o":38.55,"h":38.55,"l":38.1,"c":38.35,"v":454900},{"d":"2013-12-30","o":38.43,"h":38.92,"l":38.36,"c":38.53,"v":814400},{"d":"2013-12-31","o":38.5,"h":38.53,"l":38.11,"c":38.35,"v":968600},{"d":"2014-01-02","o":38.23,"h":38.48,"l":37.19,"c":37.36,"v":2002700},{"d":"2014-01-03","o":37.25,"h":37.76,"l":35.64,"c":36.11,"v":2144000},{"d":"2014-01-06","o":36.1,"h":36.52,"l":35.51,"c":35.82,"v":1335500},{"d":"2014-01-07","o":36.17,"h":36.22,"l":35.4,"c":35.69,"v":962100},{"d":"2014-01-08","o":35.68,"h":36.19,"l":35.37,"c":35.83,"v":704900},{"d":"2014-01-09","o":35.68,"h":35.92,"l":35.34,"c":35.63,"v":738600},{"d":"2014-01-10","o":35.77,"h":36.31,"l":35.41,"c":36.05,"v":1386700},{"d":"2014-01-13","o":35.57,"h":36.12,"l":35.49,"c":35.7,"v":1031200},{"d":"2014-01-14","o":36.09,"h":36.15,"l":35.26,"c":35.97,"v":1141600},{"d":"2014-01-15","o":35.31,"h":36.08,"l":35.31,"c":35.8,"v":1454500},{"d":"2014-01-16","o":35.78,"h":36.1,"l":35.16,"c":35.3,"v":1608800},{"d":"2014-01-17","o":35.52,"h":36.47,"l":35.37,"c":36,"v":1995400},{"d":"2014-01-21","o":35.98,"h":36.26,"l":35.77,"c":36.18,"v":1694600},{"d":"2014-01-22","o":35.99,"h":36.49,"l":35.91,"c":36.31,"v":1707300},{"d":"2014-01-23","o":36.36,"h":36.4,"l":35.71,"c":35.75,"v":1267500},{"d":"2014-01-24","o":35.82,"h":35.82,"l":34.42,"c":34.71,"v":1815500},{"d":"2014-01-27","o":34.61,"h":35.83,"l":34.38,"c":35.4,"v":1286600},{"d":"2014-01-28","o":35.4,"h":37.16,"l":35.22,"c":37.1,"v":1008700},{"d":"2014-01-29","o":37.1,"h":38.55,"l":36.04,"c":38.27,"v":2481000},{"d":"2014-01-30","o":38.51,"h":38.82,"l":37.81,"c":37.82,"v":1554100},{"d":"2014-01-31","o":37.54,"h":38.02,"l":36.77,"c":37.19,"v":2068800},{"d":"2014-02-03","o":37.03,"h":37.16,"l":36.09,"c":36.53,"v":894500},{"d":"2014-02-04","o":36.44,"h":38.61,"l":36.44,"c":38.56,"v":1979400},{"d":"2014-02-05","o":38.23,"h":38.59,"l":37.6,"c":37.96,"v":1978200},{"d":"2014-02-06","o":37.92,"h":39.38,"l":37.57,"c":39.03,"v":2008000},{"d":"2014-02-07","o":38.99,"h":39.21,"l":38.23,"c":38.44,"v":1091600},{"d":"2014-02-10","o":38.51,"h":38.64,"l":37.86,"c":38.08,"v":604600},{"d":"2014-02-11","o":37.95,"h":39.23,"l":37.95,"c":38.85,"v":1329200},{"d":"2014-02-12","o":38.71,"h":39.78,"l":38.54,"c":38.87,"v":1036300},{"d":"2014-02-13","o":38.52,"h":38.99,"l":38.11,"c":38.9,"v":691400},{"d":"2014-02-14","o":38.54,"h":38.86,"l":38.16,"c":38.75,"v":1085400},{"d":"2014-02-18","o":38.92,"h":39.57,"l":38.75,"c":39.26,"v":1330400},{"d":"2014-02-19","o":39.18,"h":39.68,"l":38.48,"c":38.81,"v":1356200},{"d":"2014-02-20","o":36.6,"h":39.86,"l":36.59,"c":39.6,"v":2468200},{"d":"2014-02-21","o":40.22,"h":41.55,"l":39.62,"c":41.41,"v":3817800},{"d":"2014-02-24","o":41.69,"h":43.16,"l":41.26,"c":41.82,"v":2192600},{"d":"2014-02-25","o":42.27,"h":42.39,"l":41.49,"c":41.67,"v":890600},{"d":"2014-02-26","o":42.7,"h":43.06,"l":41.89,"c":42.76,"v":2429100},{"d":"2014-02-27","o":42.96,"h":42.96,"l":41.67,"c":42.58,"v":1060900},{"d":"2014-02-28","o":42.75,"h":43.69,"l":42.66,"c":43,"v":1052300},{"d":"2014-03-03","o":42.57,"h":42.57,"l":41.09,"c":41.82,"v":1911500},{"d":"2014-03-04","o":42.42,"h":42.79,"l":41.51,"c":42.66,"v":972400},{"d":"2014-03-05","o":42.45,"h":42.69,"l":42.01,"c":42.24,"v":612900},{"d":"2014-03-06","o":42.4,"h":42.67,"l":42.06,"c":42.43,"v":787700},{"d":"2014-03-07","o":42.69,"h":43.33,"l":42.17,"c":42.34,"v":853000},{"d":"2014-03-10","o":42.39,"h":43.11,"l":41.99,"c":42.84,"v":921000},{"d":"2014-03-11","o":42.94,"h":43.2,"l":41.47,"c":41.63,"v":542000},{"d":"2014-03-12","o":41.45,"h":41.45,"l":40.6,"c":41.27,"v":554900},{"d":"2014-03-13","o":41.39,"h":41.66,"l":39.92,"c":40.13,"v":651500},{"d":"2014-03-14","o":40.01,"h":40.68,"l":39.86,"c":40.13,"v":700700},{"d":"2014-03-17","o":40.32,"h":40.68,"l":40.29,"c":40.4,"v":615400},{"d":"2014-03-18","o":40.35,"h":40.67,"l":40.11,"c":40.38,"v":785600},{"d":"2014-03-19","o":40.74,"h":41.08,"l":40.27,"c":40.48,"v":859000},{"d":"2014-03-20","o":40.34,"h":40.74,"l":39.99,"c":40.57,"v":487400},{"d":"2014-03-21","o":40.96,"h":41.01,"l":40,"c":40.12,"v":943000},{"d":"2014-03-24","o":40.12,"h":40.47,"l":39.39,"c":40.43,"v":701600},{"d":"2014-03-25","o":40.62,"h":41.88,"l":40.45,"c":40.71,"v":853200},{"d":"2014-03-26","o":40.88,"h":41.26,"l":39.45,"c":39.53,"v":1330500},{"d":"2014-03-27","o":39.45,"h":40.48,"l":39.13,"c":40.4,"v":651000},{"d":"2014-03-28","o":40.6,"h":42.31,"l":40.4,"c":41.66,"v":914200},{"d":"2014-03-31","o":41.72,"h":42.3,"l":41.54,"c":42.19,"v":675100},{"d":"2014-04-01","o":42.34,"h":42.95,"l":41.6,"c":42.34,"v":973600},{"d":"2014-04-02","o":42.42,"h":42.53,"l":41.73,"c":42.27,"v":378200},{"d":"2014-04-03","o":42.3,"h":42.38,"l":41.43,"c":41.81,"v":883800},{"d":"2014-04-04","o":42.01,"h":42.22,"l":40.72,"c":40.76,"v":680300},{"d":"2014-04-07","o":40.64,"h":40.86,"l":38.2,"c":39,"v":1714200},{"d":"2014-04-08","o":38.92,"h":39.77,"l":38.6,"c":39.41,"v":1940500},{"d":"2014-04-09","o":39.6,"h":40.55,"l":39.42,"c":40.43,"v":874800},{"d":"2014-04-10","o":40.74,"h":41.69,"l":40.04,"c":40.47,"v":1051100},{"d":"2014-04-11","o":40.1,"h":40.59,"l":39.21,"c":39.43,"v":887900},{"d":"2014-04-14","o":39.61,"h":39.78,"l":38.63,"c":38.91,"v":514000},{"d":"2014-04-15","o":38.95,"h":39.29,"l":37.88,"c":39.07,"v":608600},{"d":"2014-04-16","o":39.29,"h":39.49,"l":38.68,"c":39.42,"v":374600},{"d":"2014-04-17","o":39.5,"h":39.95,"l":39.37,"c":39.51,"v":386200},{"d":"2014-04-21","o":39.45,"h":39.57,"l":38.88,"c":39.31,"v":342300},{"d":"2014-04-22","o":39.35,"h":40.32,"l":39.31,"c":40.16,"v":488100},{"d":"2014-04-23","o":40.3,"h":41.11,"l":39.94,"c":40.77,"v":548100},{"d":"2014-04-24","o":41.03,"h":41.08,"l":40.12,"c":40.64,"v":391200},{"d":"2014-04-25","o":40.55,"h":41.1,"l":40.3,"c":40.39,"v":607200},{"d":"2014-04-28","o":40.36,"h":40.36,"l":39.05,"c":39.49,"v":631200},{"d":"2014-04-29","o":40.19,"h":40.98,"l":39.7,"c":40.79,"v":628200},{"d":"2014-04-30","o":40.75,"h":41.73,"l":40.47,"c":41.73,"v":498000},{"d":"2014-05-01","o":41.66,"h":42.77,"l":41.43,"c":42.75,"v":1172200},{"d":"2014-05-02","o":42.72,"h":44.07,"l":42.67,"c":43.83,"v":2077200},{"d":"2014-05-05","o":43.76,"h":44.28,"l":43.25,"c":43.6,"v":1252900},{"d":"2014-05-06","o":43.6,"h":46.46,"l":43.2,"c":45.44,"v":2055500},{"d":"2014-05-07","o":45.6,"h":48.34,"l":45.5,"c":48.03,"v":1934900},{"d":"2014-05-08","o":47.82,"h":48.08,"l":46.87,"c":47.12,"v":1289300},{"d":"2014-05-09","o":46.95,"h":47.34,"l":46.39,"c":46.98,"v":693100},{"d":"2014-05-12","o":47.23,"h":48,"l":47.1,"c":47.52,"v":890300},{"d":"2014-05-13","o":47.64,"h":47.89,"l":46.99,"c":47.01,"v":855200},{"d":"2014-05-14","o":47.17,"h":47.32,"l":46.51,"c":46.59,"v":517400},{"d":"2014-05-15","o":46.74,"h":46.8,"l":45.16,"c":45.4,"v":1298900},{"d":"2014-05-16","o":45.37,"h":45.6,"l":44.94,"c":45.5,"v":794300},{"d":"2014-05-19","o":45.15,"h":45.76,"l":45.03,"c":45.51,"v":876200},{"d":"2014-05-20","o":45.54,"h":46.05,"l":45.03,"c":45.99,"v":1053500},{"d":"2014-05-21","o":45.77,"h":46.92,"l":45.24,"c":46.3,"v":781100},{"d":"2014-05-22","o":46.19,"h":46.4,"l":45.4,"c":46.11,"v":658700},{"d":"2014-05-23","o":46.06,"h":47.08,"l":45.94,"c":46.83,"v":508400},{"d":"2014-05-27","o":46.95,"h":47.26,"l":46.8,"c":47.03,"v":382100},{"d":"2014-05-28","o":46.99,"h":47.22,"l":46.59,"c":46.83,"v":604200},{"d":"2014-05-29","o":47.05,"h":47.19,"l":46.67,"c":47.11,"v":799200},{"d":"2014-05-30","o":47,"h":47.5,"l":46.76,"c":47.14,"v":611600},{"d":"2014-06-02","o":47.31,"h":47.53,"l":47,"c":47.17,"v":662400},{"d":"2014-06-03","o":47.13,"h":47.65,"l":46.9,"c":47.12,"v":611000},{"d":"2014-06-04","o":46.96,"h":47.35,"l":46.76,"c":47.32,"v":537400},{"d":"2014-06-05","o":47.45,"h":48.81,"l":47.22,"c":48,"v":1006600},{"d":"2014-06-06","o":48.02,"h":48.53,"l":47.74,"c":47.9,"v":513400},{"d":"2014-06-09","o":47.83,"h":47.92,"l":47.36,"c":47.86,"v":468800},{"d":"2014-06-10","o":47.73,"h":48.16,"l":47.52,"c":48.14,"v":446700},{"d":"2014-06-11","o":47.82,"h":47.89,"l":46.7,"c":47.09,"v":1348900},{"d":"2014-06-12","o":47.05,"h":47.05,"l":44.93,"c":45.12,"v":1799600},{"d":"2014-06-13","o":45.12,"h":45.45,"l":44.96,"c":45.18,"v":380000},{"d":"2014-06-16","o":45.15,"h":45.36,"l":44.72,"c":44.91,"v":320100},{"d":"2014-06-17","o":44.64,"h":45.47,"l":44.52,"c":45.34,"v":452800},{"d":"2014-06-18","o":45.32,"h":45.37,"l":44.72,"c":45.3,"v":561300},{"d":"2014-06-19","o":45.25,"h":45.67,"l":45.08,"c":45.42,"v":367500},{"d":"2014-06-20","o":45.65,"h":45.66,"l":45.31,"c":45.42,"v":285800},{"d":"2014-06-23","o":45.49,"h":45.6,"l":45.2,"c":45.48,"v":761700},{"d":"2014-06-24","o":46.62,"h":46.74,"l":44.87,"c":44.94,"v":791800},{"d":"2014-06-25","o":45.08,"h":45.99,"l":44.9,"c":45.92,"v":537000},{"d":"2014-06-26","o":45.81,"h":46.01,"l":45.02,"c":45.98,"v":359000},{"d":"2014-06-27","o":45.81,"h":45.81,"l":45.25,"c":45.49,"v":359800},{"d":"2014-06-30","o":45.56,"h":46.05,"l":45.3,"c":45.8,"v":431100},{"d":"2014-07-01","o":45.95,"h":46.66,"l":45.69,"c":46.58,"v":810200},{"d":"2014-07-02","o":46.63,"h":46.82,"l":45.83,"c":46,"v":232300},{"d":"2014-07-03","o":46.06,"h":46.36,"l":46.04,"c":46.28,"v":171200},{"d":"2014-07-07","o":46.27,"h":46.49,"l":44.79,"c":44.99,"v":636800},{"d":"2014-07-08","o":44.8,"h":45.03,"l":43.89,"c":44.18,"v":768000},{"d":"2014-07-09","o":44.25,"h":45.03,"l":43.97,"c":44.95,"v":761400},{"d":"2014-07-10","o":44.29,"h":45,"l":44.02,"c":44.71,"v":501800},{"d":"2014-07-11","o":44.68,"h":44.98,"l":44.28,"c":44.88,"v":239300},{"d":"2014-07-14","o":44.98,"h":45.55,"l":44.47,"c":44.49,"v":448500},{"d":"2014-07-15","o":44.59,"h":45,"l":44.25,"c":44.67,"v":332500},{"d":"2014-07-16","o":44.99,"h":45.06,"l":44.26,"c":44.74,"v":417000},{"d":"2014-07-17","o":44.64,"h":44.65,"l":43.88,"c":44.02,"v":572100},{"d":"2014-07-18","o":44.07,"h":46.07,"l":43.73,"c":45.85,"v":1054800},{"d":"2014-07-21","o":45.74,"h":45.75,"l":44.73,"c":45.11,"v":420900},{"d":"2014-07-22","o":45.3,"h":45.9,"l":45.3,"c":45.62,"v":342300},{"d":"2014-07-23","o":45.71,"h":45.93,"l":45.38,"c":45.9,"v":877300},{"d":"2014-07-24","o":45.9,"h":46,"l":45.05,"c":45.42,"v":1125700},{"d":"2014-07-25","o":45.31,"h":45.51,"l":44.68,"c":44.7,"v":537600},{"d":"2014-07-28","o":44.71,"h":44.71,"l":43.92,"c":44.22,"v":913600},{"d":"2014-07-29","o":44.22,"h":44.29,"l":43.83,"c":44.01,"v":1151500},{"d":"2014-07-30","o":44.15,"h":44.21,"l":43.65,"c":43.96,"v":398500},{"d":"2014-07-31","o":43.48,"h":43.93,"l":42.61,"c":43.63,"v":1065900},{"d":"2014-08-01","o":43.37,"h":43.98,"l":42.59,"c":43.43,"v":559800},{"d":"2014-08-04","o":43.53,"h":44.26,"l":43.05,"c":44.11,"v":534900},{"d":"2014-08-05","o":43.87,"h":44.79,"l":43.56,"c":43.99,"v":493000},{"d":"2014-08-06","o":43.73,"h":43.79,"l":43.24,"c":43.3,"v":541000},{"d":"2014-08-07","o":43.5,"h":43.86,"l":43,"c":43.09,"v":417500},{"d":"2014-08-08","o":43.16,"h":44.85,"l":43.16,"c":44.77,"v":805100},{"d":"2014-08-11","o":44.9,"h":45.23,"l":44.29,"c":44.48,"v":867900},{"d":"2014-08-12","o":45.63,"h":46.07,"l":44.68,"c":45.9,"v":2226900},{"d":"2014-08-13","o":46.6,"h":47.95,"l":46.11,"c":47.64,"v":3630400},{"d":"2014-08-14","o":47.77,"h":47.96,"l":47.39,"c":47.69,"v":1716200},{"d":"2014-08-15","o":48.15,"h":48.15,"l":46.74,"c":47.05,"v":1418500},{"d":"2014-08-18","o":47.35,"h":49.07,"l":47.27,"c":48.94,"v":1548700},{"d":"2014-08-19","o":49.2,"h":50.02,"l":49.12,"c":49.26,"v":1088400},{"d":"2014-08-20","o":49.25,"h":49.45,"l":48.89,"c":49.21,"v":935400},{"d":"2014-08-21","o":49.21,"h":49.31,"l":48.92,"c":48.94,"v":1270100},{"d":"2014-08-22","o":48.8,"h":48.9,"l":48.5,"c":48.61,"v":644900},{"d":"2014-08-25","o":48.87,"h":49,"l":48.49,"c":48.57,"v":473000},{"d":"2014-08-26","o":48.72,"h":48.72,"l":48.32,"c":48.4,"v":773800},{"d":"2014-08-27","o":48.36,"h":48.8,"l":48.27,"c":48.37,"v":517700},{"d":"2014-08-28","o":48.28,"h":48.48,"l":47.73,"c":47.74,"v":485800},{"d":"2014-08-29","o":48.06,"h":48.15,"l":47.23,"c":47.45,"v":990500},{"d":"2014-09-02","o":48.14,"h":49.68,"l":48.02,"c":49.17,"v":1521900},{"d":"2014-09-03","o":46.75,"h":47.65,"l":46.5,"c":46.96,"v":6262900},{"d":"2014-09-04","o":47.05,"h":47.39,"l":46.22,"c":46.32,"v":1620400},{"d":"2014-09-05","o":46.46,"h":47.63,"l":46.44,"c":47.34,"v":2628700},{"d":"2014-09-08","o":47.34,"h":47.48,"l":46.49,"c":46.6,"v":1394700},{"d":"2014-09-09","o":46.52,"h":46.58,"l":45.87,"c":45.94,"v":1137900},{"d":"2014-09-10","o":45.8,"h":46.13,"l":45.14,"c":45.93,"v":2470100},{"d":"2014-09-11","o":45.8,"h":46.35,"l":45.57,"c":45.85,"v":875600},{"d":"2014-09-12","o":45.75,"h":46.14,"l":45.13,"c":46.01,"v":2429900},{"d":"2014-09-15","o":46.04,"h":46.13,"l":45.05,"c":45.19,"v":1144600},{"d":"2014-09-16","o":45.01,"h":45.22,"l":44.44,"c":44.59,"v":1864800},{"d":"2014-09-17","o":44.75,"h":44.98,"l":44.11,"c":44.32,"v":2091300},{"d":"2014-09-18","o":44.42,"h":44.75,"l":44.21,"c":44.52,"v":1210900},{"d":"2014-09-19","o":44.52,"h":44.58,"l":43.98,"c":44.26,"v":2261800},{"d":"2014-09-22","o":44.09,"h":44.09,"l":42.91,"c":43.51,"v":2659100},{"d":"2014-09-23","o":43.48,"h":43.87,"l":42.97,"c":43.52,"v":1952900},{"d":"2014-09-24","o":43.43,"h":43.46,"l":42.76,"c":43.21,"v":1053400},{"d":"2014-09-25","o":43.14,"h":43.29,"l":41.69,"c":42.07,"v":1545600},{"d":"2014-09-26","o":42.12,"h":42.76,"l":41.76,"c":42.46,"v":1114000},{"d":"2014-09-29","o":41.94,"h":42.09,"l":41.43,"c":41.48,"v":1769700},{"d":"2014-09-30","o":41.49,"h":41.59,"l":40.68,"c":40.9,"v":2632100},{"d":"2014-10-01","o":40.8,"h":40.8,"l":39.8,"c":40.25,"v":1957000},{"d":"2014-10-02","o":40.1,"h":40.59,"l":40.02,"c":40.29,"v":1774000},{"d":"2014-10-03","o":40.47,"h":41.74,"l":40.42,"c":41.43,"v":1220800},{"d":"2014-10-06","o":41.63,"h":42.37,"l":41.33,"c":41.42,"v":1044000},{"d":"2014-10-07","o":41.22,"h":41.23,"l":40.48,"c":40.5,"v":962900},{"d":"2014-10-08","o":40.66,"h":40.77,"l":39.55,"c":40.63,"v":1813100},{"d":"2014-10-09","o":40.54,"h":40.6,"l":39.11,"c":39.25,"v":1525900},{"d":"2014-10-10","o":39.11,"h":39.11,"l":37.25,"c":38,"v":1915900},{"d":"2014-10-13","o":38.02,"h":38.24,"l":36.71,"c":36.82,"v":1650800},{"d":"2014-10-14","o":37.03,"h":37.23,"l":36.34,"c":36.74,"v":2638200},{"d":"2014-10-15","o":36.19,"h":36.8,"l":35.39,"c":36.68,"v":2883100},{"d":"2014-10-16","o":36.3,"h":37.89,"l":36.13,"c":37.38,"v":2195200},{"d":"2014-10-17","o":38,"h":38.76,"l":37.51,"c":38.21,"v":1812300},{"d":"2014-10-20","o":38.18,"h":38.68,"l":37.99,"c":38.59,"v":610700},{"d":"2014-10-21","o":39.3,"h":40.48,"l":39.24,"c":40.38,"v":887500},{"d":"2014-10-22","o":40.49,"h":41.26,"l":40.12,"c":40.19,"v":1188700},{"d":"2014-10-23","o":40.89,"h":41.05,"l":40.29,"c":40.43,"v":832100},{"d":"2014-10-24","o":40.44,"h":40.82,"l":40.16,"c":40.74,"v":613500},{"d":"2014-10-27","o":40.56,"h":40.9,"l":40.06,"c":40.82,"v":508900},{"d":"2014-10-28","o":41.07,"h":42.71,"l":40.97,"c":42.64,"v":822400},{"d":"2014-10-29","o":42.59,"h":42.59,"l":41.64,"c":42.01,"v":731900},{"d":"2014-10-30","o":41.89,"h":42.54,"l":41.38,"c":42.09,"v":636900},{"d":"2014-10-31","o":42.59,"h":43.76,"l":42.5,"c":43.34,"v":1221800},{"d":"2014-11-03","o":43.33,"h":43.62,"l":42.93,"c":43.29,"v":1465300},{"d":"2014-11-04","o":45.07,"h":45.41,"l":43.07,"c":44.63,"v":1993100},{"d":"2014-11-05","o":44.9,"h":45.78,"l":44.5,"c":44.67,"v":1821200},{"d":"2014-11-06","o":44.74,"h":45.05,"l":43.93,"c":44.58,"v":579500},{"d":"2014-11-07","o":44.67,"h":44.77,"l":43.7,"c":44.17,"v":820500},{"d":"2014-11-10","o":44.27,"h":44.3,"l":43.61,"c":44.17,"v":548200},{"d":"2014-11-11","o":44.28,"h":44.48,"l":44.1,"c":44.16,"v":487400},{"d":"2014-11-12","o":44.05,"h":44.26,"l":43.56,"c":43.61,"v":352500},{"d":"2014-11-13","o":43.62,"h":43.8,"l":42.88,"c":43.38,"v":642300},{"d":"2014-11-14","o":43.27,"h":43.89,"l":43.07,"c":43.55,"v":641500},{"d":"2014-11-17","o":43.48,"h":43.68,"l":42.93,"c":43.09,"v":403200},{"d":"2014-11-18","o":43.05,"h":43.42,"l":42.96,"c":43.22,"v":460800},{"d":"2014-11-19","o":43.22,"h":43.4,"l":42.96,"c":43.38,"v":454100},{"d":"2014-11-20","o":43.12,"h":43.71,"l":42.77,"c":43.53,"v":556600},{"d":"2014-11-21","o":44.02,"h":44.61,"l":43.51,"c":43.83,"v":1389900},{"d":"2014-11-24","o":44.01,"h":44.72,"l":44.01,"c":44.24,"v":557500},{"d":"2014-11-25","o":44.37,"h":45.45,"l":44.37,"c":45.22,"v":1216700},{"d":"2014-11-26","o":45.2,"h":45.36,"l":44.42,"c":44.48,"v":614800},{"d":"2014-11-28","o":44.43,"h":44.51,"l":44,"c":44.31,"v":349000},{"d":"2014-12-01","o":44.36,"h":44.64,"l":42.84,"c":43.4,"v":1438800},{"d":"2014-12-02","o":41.64,"h":43.03,"l":41.6,"c":42.6,"v":4799000},{"d":"2014-12-03","o":42.76,"h":43.76,"l":42.72,"c":43.01,"v":2303700},{"d":"2014-12-04","o":43,"h":43.27,"l":42.4,"c":42.8,"v":975800},{"d":"2014-12-05","o":42.82,"h":43.2,"l":42.54,"c":42.89,"v":1838500},{"d":"2014-12-08","o":42.9,"h":43.4,"l":42.03,"c":42.28,"v":1972900},{"d":"2014-12-09","o":41.82,"h":42.68,"l":41.29,"c":42.62,"v":1005500},{"d":"2014-12-10","o":42.5,"h":42.67,"l":41.33,"c":41.48,"v":1515600},{"d":"2014-12-11","o":41.55,"h":42.02,"l":41.04,"c":41.15,"v":1278500},{"d":"2014-12-12","o":40.81,"h":40.98,"l":38.76,"c":38.78,"v":3711800},{"d":"2014-12-15","o":39.07,"h":39.32,"l":37.72,"c":37.96,"v":2613800},{"d":"2014-12-16","o":38.01,"h":38.14,"l":36.56,"c":37.08,"v":3197900},{"d":"2014-12-17","o":36.96,"h":38.19,"l":36.59,"c":37.98,"v":1621800},{"d":"2014-12-18","o":38.71,"h":39.38,"l":38.56,"c":39.14,"v":1614100},{"d":"2014-12-19","o":39.24,"h":39.49,"l":38.85,"c":39.17,"v":1100300},{"d":"2014-12-22","o":39.14,"h":39.45,"l":39.07,"c":39.12,"v":584300},{"d":"2014-12-23","o":39.26,"h":39.7,"l":39.14,"c":39.14,"v":757900},{"d":"2014-12-24","o":39.16,"h":39.58,"l":39.15,"c":39.4,"v":323700},{"d":"2014-12-26","o":39.45,"h":40.14,"l":39.42,"c":39.65,"v":372100},{"d":"2014-12-29","o":39.65,"h":39.95,"l":39.41,"c":39.83,"v":574900},{"d":"2014-12-30","o":39.67,"h":39.67,"l":38.97,"c":39.05,"v":507200},{"d":"2014-12-31","o":39.13,"h":39.31,"l":38.8,"c":38.82,"v":579400},{"d":"2015-01-02","o":38.97,"h":39.14,"l":38.05,"c":38.52,"v":768400},{"d":"2015-01-05","o":38.3,"h":38.7,"l":37.63,"c":38.27,"v":1188000},{"d":"2015-01-06","o":38.35,"h":38.73,"l":37.42,"c":38.24,"v":2183200},{"d":"2015-01-07","o":38.57,"h":38.79,"l":38.35,"c":38.6,"v":1106000},{"d":"2015-01-08","o":39.03,"h":39.96,"l":39,"c":39.55,"v":1120600},{"d":"2015-01-09","o":39.6,"h":39.74,"l":38.79,"c":39.15,"v":865900},{"d":"2015-01-12","o":39.25,"h":39.26,"l":38.82,"c":38.99,"v":1994100},{"d":"2015-01-13","o":39.22,"h":39.55,"l":38.4,"c":38.59,"v":1514100},{"d":"2015-01-14","o":38.01,"h":38.5,"l":37.62,"c":38.12,"v":1265300},{"d":"2015-01-15","o":38.23,"h":38.64,"l":37.8,"c":37.84,"v":796400},{"d":"2015-01-16","o":37.93,"h":38.18,"l":37.67,"c":38.06,"v":702000},{"d":"2015-01-20","o":38.25,"h":39.45,"l":38.25,"c":39.24,"v":1219200},{"d":"2015-01-21","o":39.12,"h":40.2,"l":39.03,"c":39.81,"v":1193700},{"d":"2015-01-22","o":40.17,"h":40.64,"l":39.83,"c":40.4,"v":1444900},{"d":"2015-01-23","o":40.44,"h":40.64,"l":40.27,"c":40.41,"v":1005600},{"d":"2015-01-26","o":40.41,"h":40.88,"l":40.15,"c":40.69,"v":522900},{"d":"2015-01-27","o":40.08,"h":40.73,"l":39.92,"c":40.36,"v":764100},{"d":"2015-01-28","o":40.53,"h":40.66,"l":39.66,"c":39.84,"v":1044400},{"d":"2015-01-29","o":39.86,"h":40.68,"l":39.56,"c":40.44,"v":912300},{"d":"2015-01-30","o":39.96,"h":40.15,"l":39.5,"c":39.53,"v":935500},{"d":"2015-02-02","o":39.85,"h":40.77,"l":39.63,"c":40.77,"v":912300},{"d":"2015-02-03","o":40.95,"h":41.75,"l":40.81,"c":41.69,"v":1046100},{"d":"2015-02-04","o":41.5,"h":42.03,"l":41.28,"c":41.69,"v":948600},{"d":"2015-02-05","o":41.87,"h":42.21,"l":41.54,"c":42,"v":1025900},{"d":"2015-02-06","o":42.12,"h":42.63,"l":41.9,"c":42.02,"v":682700},{"d":"2015-02-09","o":41.94,"h":42.26,"l":41.78,"c":42.04,"v":1102000},{"d":"2015-02-10","o":42.3,"h":42.34,"l":41.82,"c":42.04,"v":817600},{"d":"2015-02-11","o":41.92,"h":42.57,"l":41.67,"c":42.37,"v":1235700},{"d":"2015-02-12","o":42.55,"h":42.8,"l":42.03,"c":42.43,"v":910000},{"d":"2015-02-13","o":42.58,"h":43.02,"l":42.38,"c":43.02,"v":900600},{"d":"2015-02-17","o":42.96,"h":43.33,"l":42.57,"c":43.27,"v":575900},{"d":"2015-02-18","o":43.27,"h":43.81,"l":43.14,"c":43.74,"v":637700},{"d":"2015-02-19","o":43.74,"h":44.19,"l":43.51,"c":43.72,"v":882900},{"d":"2015-02-20","o":43.74,"h":44.38,"l":43.47,"c":44.34,"v":1290800},{"d":"2015-02-23","o":46.16,"h":47.09,"l":45.5,"c":45.94,"v":2717100},{"d":"2015-02-24","o":46,"h":46.07,"l":45.06,"c":45.16,"v":1582500},{"d":"2015-02-25","o":44.96,"h":45.1,"l":44.12,"c":44.2,"v":774600},{"d":"2015-02-26","o":44.2,"h":45.16,"l":43.87,"c":44.95,"v":1504900},{"d":"2015-02-27","o":45,"h":45.25,"l":44.27,"c":44.5,"v":859300},{"d":"2015-03-02","o":44.5,"h":44.55,"l":43.2,"c":43.85,"v":1930100},{"d":"2015-03-03","o":43.68,"h":44.47,"l":43.68,"c":44.44,"v":662400},{"d":"2015-03-04","o":44.32,"h":44.8,"l":44.09,"c":44.78,"v":724700},{"d":"2015-03-05","o":44.93,"h":45.27,"l":44.93,"c":44.99,"v":984700},{"d":"2015-03-06","o":44.82,"h":45.03,"l":43.82,"c":43.96,"v":728900},{"d":"2015-03-09","o":44.14,"h":44.2,"l":43.4,"c":43.79,"v":1088300},{"d":"2015-03-10","o":43.34,"h":43.52,"l":42.9,"c":43.06,"v":1091800},{"d":"2015-03-11","o":43.08,"h":43.54,"l":43.03,"c":43.18,"v":686300},{"d":"2015-03-12","o":43.15,"h":43.9,"l":43.07,"c":43.46,"v":502600},{"d":"2015-03-13","o":43.4,"h":43.81,"l":43,"c":43.61,"v":554800},{"d":"2015-03-16","o":43.76,"h":44.76,"l":43.6,"c":43.78,"v":555500},{"d":"2015-03-17","o":43.53,"h":43.91,"l":43.26,"c":43.45,"v":624900},{"d":"2015-03-18","o":43.41,"h":44.58,"l":43.27,"c":44.49,"v":484300},{"d":"2015-03-19","o":44.32,"h":44.46,"l":43.7,"c":43.97,"v":323800},{"d":"2015-03-20","o":44.18,"h":44.71,"l":44.01,"c":44.61,"v":704300},{"d":"2015-03-23","o":44.68,"h":44.94,"l":44.39,"c":44.41,"v":476300},{"d":"2015-03-24","o":44.41,"h":44.75,"l":43.95,"c":44.24,"v":348200},{"d":"2015-03-25","o":44.33,"h":44.43,"l":43.85,"c":43.86,"v":621500},{"d":"2015-03-26","o":43.66,"h":44.2,"l":43.47,"c":43.82,"v":762900},{"d":"2015-03-27","o":43.85,"h":44.01,"l":43.46,"c":43.97,"v":344500},{"d":"2015-03-30","o":44,"h":44.79,"l":43.99,"c":44.59,"v":506000},{"d":"2015-03-31","o":44.43,"h":44.43,"l":43.55,"c":43.65,"v":3522000},{"d":"2015-04-01","o":43.62,"h":44.86,"l":43.55,"c":44.49,"v":1415700},{"d":"2015-04-02","o":44.72,"h":45.73,"l":44.68,"c":44.76,"v":1170600},{"d":"2015-04-06","o":44.55,"h":45.07,"l":44.44,"c":44.53,"v":950900},{"d":"2015-04-07","o":45.25,"h":45.87,"l":44.9,"c":45.05,"v":1886400},{"d":"2015-04-08","o":45.14,"h":45.75,"l":45.01,"c":45.43,"v":1334000},{"d":"2015-04-09","o":45.34,"h":45.98,"l":45.28,"c":45.86,"v":1048200},{"d":"2015-04-10","o":45.89,"h":46.83,"l":45.72,"c":46.75,"v":1200200},{"d":"2015-04-13","o":46.79,"h":47.22,"l":46.43,"c":46.47,"v":528700},{"d":"2015-04-14","o":46.48,"h":46.6,"l":46.09,"c":46.4,"v":457100},{"d":"2015-04-15","o":46.63,"h":46.63,"l":46.12,"c":46.16,"v":451400},{"d":"2015-04-16","o":46.12,"h":46.18,"l":45.61,"c":46.08,"v":644500},{"d":"2015-04-17","o":46.04,"h":46.23,"l":45.73,"c":45.96,"v":436200},{"d":"2015-04-20","o":46.21,"h":46.83,"l":46.05,"c":46.54,"v":800300},{"d":"2015-04-21","o":46.71,"h":46.92,"l":46.16,"c":46.25,"v":747300},{"d":"2015-04-22","o":46.25,"h":46.64,"l":45.88,"c":46.44,"v":641700},{"d":"2015-04-23","o":46.26,"h":46.84,"l":46.25,"c":46.61,"v":478100},{"d":"2015-04-24","o":46.45,"h":46.86,"l":46.19,"c":46.86,"v":471300},{"d":"2015-04-27","o":46.95,"h":47.22,"l":46.66,"c":46.8,"v":1015100},{"d":"2015-04-28","o":46.62,"h":47.03,"l":46.23,"c":46.91,"v":614900},{"d":"2015-04-29","o":46.75,"h":47.17,"l":46.62,"c":46.75,"v":1070600},{"d":"2015-04-30","o":46.8,"h":47.08,"l":46.45,"c":46.68,"v":1814100},{"d":"2015-05-01","o":46.99,"h":49.26,"l":46.81,"c":49.04,"v":3770400},{"d":"2015-05-04","o":49.53,"h":49.79,"l":48.98,"c":49.18,"v":1407900},{"d":"2015-05-05","o":49.23,"h":49.38,"l":48.41,"c":48.49,"v":1276100},{"d":"2015-05-06","o":48.57,"h":48.66,"l":48.01,"c":48.21,"v":655700},{"d":"2015-05-07","o":48.04,"h":48.45,"l":47.69,"c":48.35,"v":700000},{"d":"2015-05-08","o":48.69,"h":49.51,"l":48.69,"c":49.07,"v":1175400},{"d":"2015-05-11","o":49.25,"h":49.85,"l":47.19,"c":48.18,"v":1664800},{"d":"2015-05-12","o":48.35,"h":48.78,"l":47.9,"c":48.48,"v":1129700},{"d":"2015-05-13","o":48.59,"h":49.6,"l":48.54,"c":49,"v":772900},{"d":"2015-05-14","o":49.25,"h":49.25,"l":48.75,"c":48.99,"v":549700},{"d":"2015-05-15","o":48.83,"h":49,"l":48.6,"c":48.96,"v":912300},{"d":"2015-05-18","o":48.87,"h":49.11,"l":48.54,"c":48.8,"v":513100},{"d":"2015-05-19","o":48.81,"h":48.99,"l":48.05,"c":48.22,"v":817700},{"d":"2015-05-20","o":48.5,"h":48.5,"l":47.31,"c":47.96,"v":814500},{"d":"2015-05-21","o":47.85,"h":48.53,"l":47.85,"c":48.21,"v":424000},{"d":"2015-05-22","o":48.18,"h":48.35,"l":47.96,"c":48.07,"v":235000},{"d":"2015-05-26","o":48.03,"h":48.03,"l":47.54,"c":47.8,"v":753600},{"d":"2015-05-27","o":47.85,"h":48.82,"l":47.76,"c":48.62,"v":788400},{"d":"2015-05-28","o":48.5,"h":48.89,"l":48.26,"c":48.88,"v":776600},{"d":"2015-05-29","o":48.96,"h":49.12,"l":48.2,"c":48.24,"v":703700},{"d":"2015-06-01","o":48.44,"h":48.69,"l":47.83,"c":48.24,"v":429000},{"d":"2015-06-02","o":47.32,"h":50.67,"l":47.28,"c":49.93,"v":2642900},{"d":"2015-06-03","o":50.29,"h":51.5,"l":49.85,"c":50.34,"v":4207400},{"d":"2015-06-04","o":48.96,"h":49.21,"l":48.5,"c":48.5,"v":40781000},{"d":"2015-06-05","o":48.62,"h":48.75,"l":47.9,"c":48.53,"v":9178300},{"d":"2015-06-08","o":48.5,"h":48.75,"l":47.91,"c":47.95,"v":6323300},{"d":"2015-06-09","o":47.95,"h":48.47,"l":47.85,"c":48.1,"v":5491000},{"d":"2015-06-10","o":48.24,"h":48.57,"l":48.08,"c":48.35,"v":4407600},{"d":"2015-06-11","o":48.38,"h":48.45,"l":47.22,"c":47.69,"v":4860300},{"d":"2015-06-12","o":47.65,"h":47.89,"l":47.1,"c":47.3,"v":3798600},{"d":"2015-06-15","o":47.07,"h":47.23,"l":46.5,"c":46.56,"v":3635500},{"d":"2015-06-16","o":46.61,"h":47.04,"l":46.48,"c":46.61,"v":2517200},{"d":"2015-06-17","o":46.72,"h":47.2,"l":46.35,"c":46.86,"v":2989600},{"d":"2015-06-18","o":46.79,"h":47.81,"l":46.17,"c":47.08,"v":2485000},{"d":"2015-06-19","o":46.95,"h":47.08,"l":46.37,"c":46.42,"v":1662100},{"d":"2015-06-22","o":46.85,"h":47.25,"l":46.74,"c":46.82,"v":1441500},{"d":"2015-06-23","o":46.85,"h":48.07,"l":46.82,"c":47.98,"v":3328800},{"d":"2015-06-24","o":47.77,"h":48.09,"l":47.53,"c":47.7,"v":2633300},{"d":"2015-06-25","o":47.94,"h":47.95,"l":47.18,"c":47.23,"v":1330300},{"d":"2015-06-26","o":47.3,"h":47.5,"l":46.84,"c":46.89,"v":1136400},{"d":"2015-06-29","o":46.45,"h":46.72,"l":45.89,"c":45.99,"v":1831300},{"d":"2015-06-30","o":46.36,"h":46.66,"l":45.5,"c":45.79,"v":2566600},{"d":"2015-07-01","o":46.24,"h":46.43,"l":45.58,"c":45.79,"v":2343600},{"d":"2015-07-02","o":45.89,"h":46.06,"l":45.32,"c":45.64,"v":1765900},{"d":"2015-07-06","o":45.19,"h":45.65,"l":44.74,"c":45.05,"v":2388800},{"d":"2015-07-07","o":45.13,"h":45.38,"l":43.67,"c":45.11,"v":3691800},{"d":"2015-07-08","o":44.65,"h":45.1,"l":44.1,"c":44.35,"v":2329300},{"d":"2015-07-09","o":44.89,"h":45.37,"l":44.8,"c":44.89,"v":2059500},{"d":"2015-07-10","o":45.3,"h":46,"l":45.3,"c":45.79,"v":1706800},{"d":"2015-07-13","o":46.59,"h":46.89,"l":46.54,"c":46.89,"v":1655300},{"d":"2015-07-14","o":46.68,"h":47.24,"l":46.64,"c":46.95,"v":1549100},{"d":"2015-07-15","o":46.99,"h":47.18,"l":46.32,"c":46.4,"v":1063600},{"d":"2015-07-16","o":46.82,"h":47.11,"l":46.43,"c":47.05,"v":1267200},{"d":"2015-07-17","o":47.05,"h":47.31,"l":46.69,"c":47.15,"v":880900},{"d":"2015-07-20","o":47.25,"h":47.4,"l":46.8,"c":47.35,"v":961300},{"d":"2015-07-21","o":47.35,"h":47.74,"l":47.16,"c":47.53,"v":1916600},{"d":"2015-07-22","o":47.42,"h":47.44,"l":46.39,"c":46.73,"v":1416400},{"d":"2015-07-23","o":46.66,"h":46.95,"l":45.81,"c":46.02,"v":1497500},{"d":"2015-07-24","o":46.02,"h":46.17,"l":44.96,"c":45.29,"v":1920000},{"d":"2015-07-27","o":45.12,"h":45.13,"l":44.13,"c":44.33,"v":1828500},{"d":"2015-07-28","o":44.55,"h":45.1,"l":43.92,"c":44.67,"v":1798600},{"d":"2015-07-29","o":44.88,"h":46.21,"l":44.6,"c":46.19,"v":1756600},{"d":"2015-07-30","o":46.08,"h":46.23,"l":45.49,"c":46.13,"v":1119100},{"d":"2015-07-31","o":46.57,"h":48.1,"l":46.53,"c":46.84,"v":2368600},{"d":"2015-08-03","o":46.91,"h":46.91,"l":45.83,"c":46.66,"v":1852700},{"d":"2015-08-04","o":46.56,"h":47.29,"l":46.56,"c":46.8,"v":1697000},{"d":"2015-08-05","o":47.02,"h":47.41,"l":46.49,"c":46.75,"v":1018600},{"d":"2015-08-06","o":46.82,"h":47.1,"l":45.98,"c":46.22,"v":2318500},{"d":"2015-08-07","o":46.2,"h":46.63,"l":45.96,"c":46.54,"v":2059000},{"d":"2015-08-10","o":46.95,"h":48.24,"l":46.87,"c":48.22,"v":2191800},{"d":"2015-08-11","o":49.04,"h":49.04,"l":46.77,"c":47.39,"v":3270500},{"d":"2015-08-12","o":47.06,"h":47.57,"l":46.47,"c":47.47,"v":2838900},{"d":"2015-08-13","o":47.64,"h":47.84,"l":46.97,"c":47.05,"v":1496900},{"d":"2015-08-14","o":47.22,"h":47.36,"l":46.73,"c":47.27,"v":1421700},{"d":"2015-08-17","o":47.11,"h":48.55,"l":46.96,"c":48.49,"v":1515500},{"d":"2015-08-18","o":48.33,"h":48.46,"l":47.88,"c":48.01,"v":1187800},{"d":"2015-08-19","o":47.78,"h":47.9,"l":46.57,"c":46.71,"v":6190700},{"d":"2015-08-20","o":46.5,"h":46.67,"l":44.64,"c":44.75,"v":4134800},{"d":"2015-08-21","o":44.43,"h":44.89,"l":42.98,"c":43.3,"v":4698400},{"d":"2015-08-24","o":40.91,"h":42.66,"l":39.6,"c":40.33,"v":6281300},{"d":"2015-08-25","o":41.7,"h":41.91,"l":39.28,"c":39.32,"v":4798400},{"d":"2015-08-26","o":40.59,"h":40.94,"l":39.7,"c":40.84,"v":3766000},{"d":"2015-08-27","o":41.37,"h":42.48,"l":41.16,"c":41.77,"v":3630700},{"d":"2015-08-28","o":41.63,"h":42.68,"l":41.62,"c":42.26,"v":1935700},{"d":"2015-08-31","o":42,"h":42.39,"l":41.5,"c":42.04,"v":1751100},{"d":"2015-09-01","o":41.34,"h":41.4,"l":40.45,"c":40.49,"v":3791000},{"d":"2015-09-02","o":41.21,"h":41.3,"l":40.5,"c":41.05,"v":2682300},{"d":"2015-09-03","o":41.17,"h":42.01,"l":41.06,"c":41.24,"v":1605600},{"d":"2015-09-04","o":41.09,"h":41.18,"l":40.29,"c":40.47,"v":1371900},{"d":"2015-09-08","o":41.31,"h":42.44,"l":41.12,"c":42.36,"v":2370800},{"d":"2015-09-09","o":42.92,"h":42.99,"l":41.61,"c":41.65,"v":2045600},{"d":"2015-09-10","o":41.69,"h":43.41,"l":41.69,"c":42.21,"v":3040200},{"d":"2015-09-11","o":42.19,"h":42.59,"l":41.82,"c":42.21,"v":1868400},{"d":"2015-09-14","o":42.28,"h":42.41,"l":41.39,"c":41.76,"v":2302600},{"d":"2015-09-15","o":41.77,"h":42.6,"l":41.65,"c":42.57,"v":2198800},{"d":"2015-09-16","o":42.5,"h":43.06,"l":42.5,"c":42.93,"v":1838100},{"d":"2015-09-17","o":42.97,"h":43.86,"l":42.75,"c":43.28,"v":2448800},{"d":"2015-09-18","o":42.55,"h":42.96,"l":42.19,"c":42.41,"v":1444900},{"d":"2015-09-21","o":43.92,"h":44.36,"l":42.9,"c":42.99,"v":2485700},{"d":"2015-09-22","o":42.33,"h":42.48,"l":41.74,"c":42.36,"v":2231600},{"d":"2015-09-23","o":42.35,"h":42.74,"l":41.54,"c":41.86,"v":1485000},{"d":"2015-09-24","o":41.37,"h":41.51,"l":40.63,"c":41.4,"v":2515000},{"d":"2015-09-25","o":42.06,"h":42.08,"l":40.79,"c":40.96,"v":1794900},{"d":"2015-09-28","o":40.65,"h":40.65,"l":38.21,"c":38.29,"v":3301900},{"d":"2015-09-29","o":38.28,"h":38.67,"l":37.47,"c":37.71,"v":3528900},{"d":"2015-09-30","o":38.21,"h":38.46,"l":37.81,"c":38.24,"v":4311800},{"d":"2015-10-01","o":38.37,"h":38.96,"l":38.1,"c":38.45,"v":3601000},{"d":"2015-10-02","o":38.13,"h":40.49,"l":37.75,"c":40.49,"v":2874200},{"d":"2015-10-05","o":41.03,"h":42.04,"l":40.77,"c":41.84,"v":2394500},{"d":"2015-10-06","o":41.76,"h":42.36,"l":41.54,"c":41.67,"v":1949600},{"d":"2015-10-07","o":42.08,"h":42.88,"l":41.57,"c":42.73,"v":1938000},{"d":"2015-10-08","o":42.48,"h":43.25,"l":41.99,"c":43.18,"v":1941400},{"d":"2015-10-09","o":43.24,"h":43.82,"l":42.86,"c":43.06,"v":1598500},{"d":"2015-10-12","o":43.17,"h":43.34,"l":42.79,"c":43.24,"v":1358300},{"d":"2015-10-13","o":42.84,"h":43.42,"l":42.56,"c":42.83,"v":1551000},{"d":"2015-10-14","o":42.83,"h":43.54,"l":39.18,"c":39.92,"v":5380100},{"d":"2015-10-15","o":40.55,"h":41.37,"l":39.84,"c":40.56,"v":3191600},{"d":"2015-10-16","o":40.48,"h":40.87,"l":39.15,"c":39.31,"v":2318800},{"d":"2015-10-19","o":39.17,"h":40.14,"l":39,"c":39.83,"v":2981100},{"d":"2015-10-20","o":39.62,"h":40.47,"l":39.39,"c":40.26,"v":2537800},{"d":"2015-10-21","o":40.43,"h":40.64,"l":39.66,"c":39.78,"v":1541400},{"d":"2015-10-22","o":39.85,"h":40.74,"l":39.55,"c":40.37,"v":3608200},{"d":"2015-10-23","o":40.94,"h":42.07,"l":40.82,"c":41.34,"v":2576400},{"d":"2015-10-26","o":41.34,"h":41.62,"l":40.67,"c":41,"v":2521700},{"d":"2015-10-27","o":40.73,"h":41,"l":39.47,"c":39.69,"v":2126500},{"d":"2015-10-28","o":40.3,"h":41.03,"l":39.74,"c":40.42,"v":4185800},{"d":"2015-10-29","o":40.2,"h":41.21,"l":40.14,"c":40.98,"v":1575700},{"d":"2015-10-30","o":41.24,"h":42.01,"l":41.02,"c":41.5,"v":1637800},{"d":"2015-11-02","o":41.5,"h":42.14,"l":41.41,"c":42.05,"v":1287100},{"d":"2015-11-03","o":41.9,"h":42.22,"l":40.75,"c":41.46,"v":1655700},{"d":"2015-11-04","o":41.52,"h":41.8,"l":40.99,"c":41.28,"v":1039300},{"d":"2015-11-05","o":41.31,"h":41.56,"l":40.29,"c":41.04,"v":1541500},{"d":"2015-11-06","o":41,"h":42.63,"l":40.75,"c":42.52,"v":2071300},{"d":"2015-11-09","o":42.39,"h":42.44,"l":40.99,"c":41.22,"v":1896600},{"d":"2015-11-10","o":42.04,"h":42.72,"l":39.86,"c":40.3,"v":3779800},{"d":"2015-11-11","o":40.54,"h":40.99,"l":40.18,"c":40.86,"v":1476800},{"d":"2015-11-12","o":40.51,"h":40.93,"l":39.09,"c":39.6,"v":3052700},{"d":"2015-11-13","o":39.6,"h":40.77,"l":39.48,"c":40.53,"v":2125900},{"d":"2015-11-16","o":40.42,"h":41.82,"l":40.37,"c":41.78,"v":2354700},{"d":"2015-11-17","o":41.78,"h":42.89,"l":41.01,"c":41.56,"v":3069800},{"d":"2015-11-18","o":41.94,"h":42.81,"l":41.87,"c":42.8,"v":2404200},{"d":"2015-11-19","o":42.75,"h":43.06,"l":42.5,"c":42.83,"v":1474900},{"d":"2015-11-20","o":43.23,"h":43.83,"l":43.09,"c":43.24,"v":2055200},{"d":"2015-11-23","o":43.24,"h":44.12,"l":43.04,"c":43.9,"v":2520100},{"d":"2015-11-24","o":43.42,"h":43.74,"l":43.12,"c":43.73,"v":2528500},{"d":"2015-11-25","o":43.64,"h":44.04,"l":43.41,"c":43.72,"v":2169300},{"d":"2015-11-27","o":43.83,"h":44.37,"l":43.6,"c":44.23,"v":1636100},{"d":"2015-11-30","o":44.41,"h":45.46,"l":44.21,"c":45.44,"v":16896000},{"d":"2015-12-01","o":45.43,"h":46.06,"l":44.87,"c":45.77,"v":4201800},{"d":"2015-12-02","o":45.8,"h":46.32,"l":45.1,"c":45.28,"v":3907200},{"d":"2015-12-03","o":45.64,"h":45.87,"l":44.15,"c":44.53,"v":2354300},{"d":"2015-12-04","o":44.46,"h":45.26,"l":44.32,"c":45.25,"v":2792800},{"d":"2015-12-07","o":45.39,"h":45.39,"l":44.09,"c":44.49,"v":2927300},{"d":"2015-12-08","o":43.98,"h":43.99,"l":41.99,"c":42.12,"v":4279400},{"d":"2015-12-09","o":42.1,"h":42.77,"l":41.17,"c":41.31,"v":4302300},{"d":"2015-12-10","o":40.92,"h":42.08,"l":40.88,"c":41.54,"v":2616000},{"d":"2015-12-11","o":41.1,"h":41.48,"l":40.17,"c":40.37,"v":1699600},{"d":"2015-12-14","o":40.29,"h":40.47,"l":38.87,"c":39.52,"v":2759100},{"d":"2015-12-15","o":39.76,"h":40.67,"l":39.7,"c":40.17,"v":3527100},{"d":"2015-12-16","o":40.64,"h":41.29,"l":39.88,"c":40.85,"v":1970500},{"d":"2015-12-17","o":41.28,"h":42.37,"l":40.05,"c":40.16,"v":3256300},{"d":"2015-12-18","o":39.93,"h":40.45,"l":39.7,"c":40.14,"v":2559900},{"d":"2015-12-21","o":40.29,"h":41.43,"l":40.27,"c":41.41,"v":1717800},{"d":"2015-12-22","o":41.65,"h":42.04,"l":41.27,"c":41.81,"v":2162200},{"d":"2015-12-23","o":42.09,"h":43.05,"l":41.97,"c":43.04,"v":1932800},{"d":"2015-12-24","o":43.08,"h":43.39,"l":42.79,"c":43.15,"v":583200},{"d":"2015-12-28","o":42.95,"h":43.14,"l":42.19,"c":42.75,"v":1232100},{"d":"2015-12-29","o":43.19,"h":43.56,"l":42.93,"c":43.51,"v":1804900},{"d":"2015-12-30","o":43.48,"h":43.83,"l":42.85,"c":42.98,"v":952700},{"d":"2015-12-31","o":42.74,"h":43.53,"l":42.58,"c":43.16,"v":1347100},{"d":"2016-01-04","o":42.31,"h":42.41,"l":41.02,"c":41.77,"v":2594200},{"d":"2016-01-05","o":42.06,"h":42.42,"l":40.64,"c":40.99,"v":1745900},{"d":"2016-01-06","o":40.34,"h":40.56,"l":39.67,"c":39.95,"v":2440700},{"d":"2016-01-07","o":39.16,"h":39.3,"l":37.53,"c":37.9,"v":4212900},{"d":"2016-01-08","o":38.4,"h":38.5,"l":36.62,"c":36.71,"v":3141700},{"d":"2016-01-11","o":37.13,"h":37.2,"l":35.85,"c":36.7,"v":3882300},{"d":"2016-01-12","o":37.17,"h":38.07,"l":36.98,"c":37.9,"v":3370000},{"d":"2016-01-13","o":38,"h":38.36,"l":35.83,"c":36.1,"v":4072700},{"d":"2016-01-14","o":35.92,"h":37.03,"l":34.8,"c":36.55,"v":4494700},{"d":"2016-01-15","o":34.76,"h":35.88,"l":33.9,"c":34.01,"v":4937200},{"d":"2016-01-19","o":34.56,"h":34.78,"l":32.47,"c":32.85,"v":6084900},{"d":"2016-01-20","o":32.1,"h":32.1,"l":29.65,"c":31.4,"v":7741400},{"d":"2016-01-21","o":31.4,"h":33.07,"l":31.07,"c":32.09,"v":6156200},{"d":"2016-01-22","o":33.06,"h":33.33,"l":32.26,"c":32.95,"v":3142100},{"d":"2016-01-25","o":32.74,"h":32.83,"l":30.63,"c":30.8,"v":3348100},{"d":"2016-01-26","o":31.05,"h":32.03,"l":31,"c":31.76,"v":4618400},{"d":"2016-01-27","o":31.55,"h":31.68,"l":29.83,"c":30.28,"v":4472000},{"d":"2016-01-28","o":30.75,"h":30.88,"l":28.7,"c":28.84,"v":3771900},{"d":"2016-01-29","o":29.24,"h":30.77,"l":28.9,"c":30.71,"v":3653900},{"d":"2016-02-01","o":30.34,"h":31.2,"l":30.02,"c":31.04,"v":2235200},{"d":"2016-02-02","o":30.44,"h":30.52,"l":28.52,"c":28.64,"v":3292500},{"d":"2016-02-03","o":29,"h":29.18,"l":26.84,"c":28.43,"v":4748400},{"d":"2016-02-04","o":28.37,"h":29.39,"l":28.15,"c":28.97,"v":2932100},{"d":"2016-02-05","o":28.75,"h":29.41,"l":27.63,"c":27.84,"v":2500500},{"d":"2016-02-08","o":27.52,"h":27.57,"l":25.07,"c":25.54,"v":5913700},{"d":"2016-02-09","o":25,"h":27.29,"l":24.61,"c":26.79,"v":4664700},{"d":"2016-02-10","o":27,"h":27.45,"l":26.63,"c":27.05,"v":3984900},{"d":"2016-02-11","o":26.07,"h":27.07,"l":25.94,"c":26.34,"v":4445200},{"d":"2016-02-12","o":26.7,"h":28.1,"l":26.55,"c":28.06,"v":3347900},{"d":"2016-02-16","o":28.64,"h":29.23,"l":28.1,"c":29.15,"v":3036700},{"d":"2016-02-17","o":29.39,"h":31.41,"l":29.28,"c":30.97,"v":5558300},{"d":"2016-02-18","o":31.22,"h":32.51,"l":30.66,"c":32,"v":4676400},{"d":"2016-02-19","o":31.37,"h":31.78,"l":30.72,"c":31.7,"v":3170200},{"d":"2016-02-22","o":32.5,"h":33.47,"l":32.5,"c":33.42,"v":3669500},{"d":"2016-02-23","o":32.52,"h":34.69,"l":32.26,"c":33.17,"v":4397600},{"d":"2016-02-24","o":32.77,"h":34.2,"l":32.23,"c":34.15,"v":4196100},{"d":"2016-02-25","o":34.03,"h":34.7,"l":33.69,"c":34.66,"v":3365800},{"d":"2016-02-26","o":35.08,"h":35.99,"l":34.83,"c":35.49,"v":3077700},{"d":"2016-02-29","o":35.47,"h":36.09,"l":34.98,"c":35.73,"v":3804600},{"d":"2016-03-01","o":36.16,"h":36.69,"l":35.9,"c":36.68,"v":3001300},{"d":"2016-03-02","o":36.26,"h":37.8,"l":36.07,"c":37.75,"v":3295000},{"d":"2016-03-03","o":37.62,"h":38.43,"l":37.16,"c":37.99,"v":3617300},{"d":"2016-03-04","o":38.34,"h":38.34,"l":37.17,"c":37.63,"v":3762600},{"d":"2016-03-07","o":37.21,"h":38.14,"l":36.96,"c":37.76,"v":3010000},{"d":"2016-03-08","o":37.24,"h":37.48,"l":36.18,"c":36.19,"v":2730700},{"d":"2016-03-09","o":36.42,"h":37.33,"l":36.36,"c":36.95,"v":2039700},{"d":"2016-03-10","o":37.25,"h":37.4,"l":35.76,"c":36.4,"v":2133400},{"d":"2016-03-11","o":37.01,"h":38.04,"l":36.87,"c":37.61,"v":1975100},{"d":"2016-03-14","o":37.53,"h":38.16,"l":37.27,"c":37.94,"v":1412300},{"d":"2016-03-15","o":37.56,"h":37.56,"l":36.67,"c":36.82,"v":1715100},{"d":"2016-03-16","o":36.88,"h":37.99,"l":36.81,"c":37.68,"v":2323200},{"d":"2016-03-17","o":37.67,"h":38.86,"l":37.42,"c":38.41,"v":2653500},{"d":"2016-03-18","o":38.75,"h":39.31,"l":38.02,"c":38.32,"v":1871800},{"d":"2016-03-21","o":38.05,"h":38.84,"l":38.05,"c":38.57,"v":1202900},{"d":"2016-03-22","o":38.24,"h":38.73,"l":37.72,"c":38.54,"v":2595800},{"d":"2016-03-23","o":38.36,"h":38.58,"l":37.57,"c":38.07,"v":2340800},{"d":"2016-03-24","o":37.63,"h":37.85,"l":36.67,"c":37.51,"v":3032200},{"d":"2016-03-28","o":37.7,"h":38.3,"l":36.89,"c":38.04,"v":1672100},{"d":"2016-03-29","o":37.86,"h":38.55,"l":37.51,"c":38.39,"v":2502900},{"d":"2016-03-30","o":38.88,"h":39.78,"l":38.66,"c":39.11,"v":3271300},{"d":"2016-03-31","o":38.91,"h":39.46,"l":38.55,"c":38.76,"v":1831200},{"d":"2016-04-01","o":38.37,"h":39.03,"l":37.32,"c":38.89,"v":2051900},{"d":"2016-04-04","o":38.83,"h":39.13,"l":38.12,"c":38.25,"v":2046600},{"d":"2016-04-05","o":37.51,"h":37.54,"l":36.08,"c":37.16,"v":3017900},{"d":"2016-04-06","o":37.06,"h":37.72,"l":36.94,"c":37.46,"v":1754000},{"d":"2016-04-07","o":37.09,"h":37.65,"l":36.42,"c":36.7,"v":2132300},{"d":"2016-04-08","o":37.26,"h":38.35,"l":37.26,"c":37.88,"v":2146800},{"d":"2016-04-11","o":37.87,"h":39.08,"l":37.87,"c":38.21,"v":1879100},{"d":"2016-04-12","o":38.22,"h":38.84,"l":38,"c":38.52,"v":1855800},{"d":"2016-04-13","o":39.08,"h":39.49,"l":38.77,"c":39.46,"v":2544600},{"d":"2016-04-14","o":39.51,"h":39.89,"l":39.12,"c":39.47,"v":1933400},{"d":"2016-04-15","o":39.34,"h":39.84,"l":38.89,"c":39.73,"v":2238600},{"d":"2016-04-18","o":39.4,"h":40.2,"l":39.36,"c":39.96,"v":1595000},{"d":"2016-04-19","o":40.07,"h":40.89,"l":40.07,"c":40.5,"v":2591000},{"d":"2016-04-20","o":40.53,"h":41,"l":40.48,"c":40.49,"v":2134500},{"d":"2016-04-21","o":40.42,"h":40.92,"l":40.09,"c":40.6,"v":1591500},{"d":"2016-04-22","o":40.58,"h":41.52,"l":40.4,"c":41.43,"v":1812200},{"d":"2016-04-25","o":41.21,"h":41.52,"l":40.32,"c":40.6,"v":1646100},{"d":"2016-04-26","o":40.67,"h":41.3,"l":40.58,"c":41.15,"v":1851700},{"d":"2016-04-27","o":41.48,"h":42.34,"l":41.34,"c":42.19,"v":1996200},{"d":"2016-04-28","o":41.87,"h":42.17,"l":41.04,"c":41.21,"v":3071200},{"d":"2016-04-29","o":41.09,"h":41.09,"l":38.95,"c":40.01,"v":3590900},{"d":"2016-05-02","o":40.1,"h":40.69,"l":39.78,"c":40.38,"v":1734200},{"d":"2016-05-03","o":39.68,"h":39.95,"l":39.01,"c":39.5,"v":2789900},{"d":"2016-05-04","o":39.27,"h":40.29,"l":38.83,"c":39.59,"v":3410000},{"d":"2016-05-05","o":39.74,"h":40.15,"l":39.43,"c":39.95,"v":2080000},{"d":"2016-05-06","o":39.83,"h":40.88,"l":39.72,"c":40.75,"v":2333100},{"d":"2016-05-09","o":40.66,"h":41.05,"l":39.83,"c":40.01,"v":2759700},{"d":"2016-05-10","o":40,"h":40.63,"l":39.83,"c":40.42,"v":3131700},{"d":"2016-05-11","o":40.38,"h":41.17,"l":39.93,"c":40.25,"v":2215300},{"d":"2016-05-12","o":41.2,"h":41.41,"l":35.52,"c":36.84,"v":8348700},{"d":"2016-05-13","o":36.17,"h":37.61,"l":36.1,"c":36.61,"v":4428000},{"d":"2016-05-16","o":36.77,"h":37.71,"l":36.71,"c":37.31,"v":3699600},{"d":"2016-05-17","o":37.34,"h":38.92,"l":36.31,"c":38.01,"v":3628500},{"d":"2016-05-18","o":37.89,"h":38.83,"l":37.43,"c":37.8,"v":2603300},{"d":"2016-05-19","o":37.46,"h":38.16,"l":36.48,"c":36.61,"v":2317100},{"d":"2016-05-20","o":36.83,"h":37.91,"l":36.83,"c":37.29,"v":1839900},{"d":"2016-05-23","o":37.25,"h":37.48,"l":36.75,"c":36.98,"v":1224900},{"d":"2016-05-24","o":37.3,"h":38.45,"l":37.24,"c":38.35,"v":2394000},{"d":"2016-05-25","o":38.49,"h":39.16,"l":38.39,"c":39,"v":2322500},{"d":"2016-05-26","o":39.11,"h":39.4,"l":38.45,"c":38.64,"v":1399700},{"d":"2016-05-27","o":38.66,"h":39.35,"l":38.6,"c":38.84,"v":1766100},{"d":"2016-05-31","o":39.14,"h":39.83,"l":38.35,"c":39.09,"v":15686000},{"d":"2016-06-01","o":38.9,"h":38.9,"l":37.71,"c":38.82,"v":2309500},{"d":"2016-06-02","o":38.58,"h":38.91,"l":38.34,"c":38.91,"v":1836800},{"d":"2016-06-03","o":38.73,"h":38.77,"l":37.41,"c":38.29,"v":1739100},{"d":"2016-06-06","o":38.37,"h":39.6,"l":38.25,"c":39.6,"v":1484600},{"d":"2016-06-07","o":39.83,"h":40.17,"l":39.67,"c":40,"v":2153600},{"d":"2016-06-08","o":40.06,"h":40.81,"l":39.35,"c":39.85,"v":1865700},{"d":"2016-06-09","o":39.66,"h":39.72,"l":38.91,"c":39.14,"v":2107300},{"d":"2016-06-10","o":38.55,"h":38.67,"l":37.25,"c":37.44,"v":2491600},{"d":"2016-06-13","o":37.11,"h":37.3,"l":36.69,"c":36.78,"v":2440800},{"d":"2016-06-14","o":36.61,"h":37.08,"l":36.2,"c":36.82,"v":2302300},{"d":"2016-06-15","o":36.97,"h":37.76,"l":36.77,"c":36.86,"v":1320300},{"d":"2016-06-16","o":36.5,"h":36.96,"l":36.16,"c":36.86,"v":1562700},{"d":"2016-06-17","o":36.93,"h":37.46,"l":36.73,"c":36.98,"v":1167800},{"d":"2016-06-20","o":37.74,"h":38.4,"l":37.66,"c":38.08,"v":2232500},{"d":"2016-06-21","o":38.22,"h":38.54,"l":37.68,"c":38.34,"v":1222900},{"d":"2016-06-22","o":38.34,"h":38.99,"l":38.03,"c":38.1,"v":2260500},{"d":"2016-06-23","o":38.6,"h":39,"l":38.26,"c":38.34,"v":2302300},{"d":"2016-06-24","o":36.56,"h":36.56,"l":34.41,"c":34.56,"v":4503200},{"d":"2016-06-27","o":34.1,"h":34.11,"l":31.45,"c":31.55,"v":5453800},{"d":"2016-06-28","o":32.24,"h":33.43,"l":31.81,"c":32.14,"v":3129900},{"d":"2016-06-29","o":32.75,"h":33.42,"l":32.5,"c":33.22,"v":1829600},{"d":"2016-06-30","o":33.3,"h":33.8,"l":32.65,"c":33.59,"v":4106000},{"d":"2016-07-01","o":33.51,"h":34.31,"l":33.46,"c":33.87,"v":3027800},{"d":"2016-07-05","o":33.4,"h":33.42,"l":32.15,"c":32.52,"v":1971300},{"d":"2016-07-06","o":32.2,"h":32.91,"l":31.66,"c":32.74,"v":1902500},{"d":"2016-07-07","o":32.98,"h":33.55,"l":32.67,"c":33.03,"v":1854200},{"d":"2016-07-08","o":33.61,"h":34.81,"l":33.49,"c":34.5,"v":1952300},{"d":"2016-07-11","o":34.99,"h":35.45,"l":34.82,"c":35.01,"v":1914800},{"d":"2016-07-12","o":35.75,"h":36.39,"l":35.58,"c":36.28,"v":2126600},{"d":"2016-07-13","o":36.38,"h":36.52,"l":35.59,"c":36.11,"v":1166100},{"d":"2016-07-14","o":36.7,"h":37.04,"l":36.41,"c":36.88,"v":1369100},{"d":"2016-07-15","o":37.07,"h":37.27,"l":36.67,"c":36.92,"v":1588400},{"d":"2016-07-18","o":37.03,"h":37.84,"l":36.77,"c":37.8,"v":1246500},{"d":"2016-07-19","o":37.61,"h":38,"l":37.44,"c":37.59,"v":1352600},{"d":"2016-07-20","o":37.69,"h":37.99,"l":37.29,"c":37.66,"v":2715000},{"d":"2016-07-21","o":37.78,"h":38.18,"l":37.34,"c":37.54,"v":2002000},{"d":"2016-07-22","o":37.53,"h":37.7,"l":35.67,"c":35.74,"v":4410300},{"d":"2016-07-25","o":35.7,"h":36.45,"l":35.43,"c":36.41,"v":3067800},{"d":"2016-07-26","o":36.17,"h":36.8,"l":36.06,"c":36.35,"v":1370700},{"d":"2016-07-27","o":36.47,"h":36.77,"l":36.2,"c":36.65,"v":1315200},{"d":"2016-07-28","o":36.46,"h":36.52,"l":35.93,"c":36.41,"v":1148100},{"d":"2016-07-29","o":36.41,"h":36.68,"l":36.14,"c":36.51,"v":1244200},{"d":"2016-08-01","o":36.59,"h":36.87,"l":36.14,"c":36.49,"v":1460400},{"d":"2016-08-02","o":36.5,"h":36.74,"l":35.31,"c":35.43,"v":1501800},{"d":"2016-08-03","o":35.4,"h":36.36,"l":35.28,"c":36.25,"v":1537600},{"d":"2016-08-04","o":36.09,"h":36.43,"l":35.49,"c":35.84,"v":1644000},{"d":"2016-08-05","o":36.22,"h":36.84,"l":36.16,"c":36.72,"v":1633600},{"d":"2016-08-08","o":36.89,"h":37.76,"l":36.81,"c":37.76,"v":2346700},{"d":"2016-08-09","o":37.79,"h":38.55,"l":36.83,"c":38.22,"v":2121600},{"d":"2016-08-10","o":37.65,"h":38.45,"l":37.21,"c":38.16,"v":1930300},{"d":"2016-08-11","o":38.34,"h":38.54,"l":38.14,"c":38.15,"v":1867300},{"d":"2016-08-12","o":38.13,"h":38.33,"l":37.82,"c":38.04,"v":1169300},{"d":"2016-08-15","o":38.15,"h":38.7,"l":38.15,"c":38.41,"v":1298300},{"d":"2016-08-16","o":38.36,"h":38.74,"l":38.33,"c":38.55,"v":1465600},{"d":"2016-08-17","o":38.55,"h":39.42,"l":38.36,"c":39.35,"v":1593300},{"d":"2016-08-18","o":39.29,"h":39.64,"l":38.74,"c":38.99,"v":2570100},{"d":"2016-08-19","o":38.79,"h":39.27,"l":38.52,"c":39.15,"v":1316400},{"d":"2016-08-22","o":38.86,"h":38.98,"l":38.44,"c":38.74,"v":1647000},{"d":"2016-08-23","o":39.68,"h":40,"l":39.35,"c":39.5,"v":2588300},{"d":"2016-08-24","o":39.44,"h":39.88,"l":38.97,"c":39.01,"v":1969000},{"d":"2016-08-25","o":38.88,"h":39.16,"l":38.83,"c":39.06,"v":1530500},{"d":"2016-08-26","o":39.16,"h":39.91,"l":38.81,"c":39,"v":1167600},{"d":"2016-08-29","o":38.99,"h":39.52,"l":38.82,"c":39.44,"v":1247100},{"d":"2016-08-30","o":39.56,"h":40.01,"l":39.5,"c":39.8,"v":1261200},{"d":"2016-08-31","o":39.74,"h":40,"l":39.09,"c":39.97,"v":1572000},{"d":"2016-09-01","o":40.05,"h":40.51,"l":39.58,"c":40.14,"v":2788700},{"d":"2016-09-02","o":40.36,"h":40.94,"l":40.3,"c":40.57,"v":1846800},{"d":"2016-09-06","o":40.61,"h":40.72,"l":39.85,"c":40.07,"v":1326300},{"d":"2016-09-07","o":40.05,"h":40.6,"l":39.6,"c":40.32,"v":1883000},{"d":"2016-09-08","o":40.28,"h":40.9,"l":40.09,"c":40.67,"v":2124400},{"d":"2016-09-09","o":40.3,"h":40.54,"l":39.32,"c":39.32,"v":1950100},{"d":"2016-09-12","o":38.84,"h":40.24,"l":38.58,"c":40.13,"v":1726700},{"d":"2016-09-13","o":39.6,"h":40.17,"l":39.5,"c":39.6,"v":1878100},{"d":"2016-09-14","o":39.46,"h":40.16,"l":39.22,"c":39.99,"v":1975700},{"d":"2016-09-15","o":39.91,"h":40.41,"l":39.55,"c":40.25,"v":1473400},{"d":"2016-09-16","o":39.84,"h":40,"l":39,"c":39.03,"v":1968400},{"d":"2016-09-19","o":39.32,"h":39.6,"l":38.54,"c":38.64,"v":1649500},{"d":"2016-09-20","o":38.83,"h":38.85,"l":37.7,"c":37.73,"v":1858900},{"d":"2016-09-21","o":37.83,"h":38.02,"l":37.03,"c":37.55,"v":2595900},{"d":"2016-09-22","o":37.92,"h":38.17,"l":37.83,"c":38,"v":1534400},{"d":"2016-09-23","o":37.81,"h":38.26,"l":37.57,"c":37.67,"v":1602000},{"d":"2016-09-26","o":37.54,"h":37.54,"l":36.75,"c":36.93,"v":1932200},{"d":"2016-09-27","o":36.83,"h":37.21,"l":36.38,"c":37.02,"v":1536800},{"d":"2016-09-28","o":37.14,"h":38.08,"l":37.05,"c":38.04,"v":1346200},{"d":"2016-09-29","o":37.98,"h":38.63,"l":37.44,"c":37.76,"v":1478400},{"d":"2016-09-30","o":38.12,"h":38.63,"l":37.83,"c":38.49,"v":2192200},{"d":"2016-10-03","o":38.31,"h":39.02,"l":38.31,"c":38.95,"v":1700400},{"d":"2016-10-04","o":39.22,"h":39.56,"l":38.65,"c":38.93,"v":1687700},{"d":"2016-10-05","o":39.15,"h":39.99,"l":39.03,"c":39.93,"v":1615600},{"d":"2016-10-06","o":39.96,"h":40.12,"l":39.62,"c":40.08,"v":1005100},{"d":"2016-10-07","o":39.86,"h":40.15,"l":39.55,"c":39.93,"v":1444700},{"d":"2016-10-10","o":40.25,"h":40.99,"l":40.16,"c":40.66,"v":1282100},{"d":"2016-10-11","o":40.56,"h":41.05,"l":40.1,"c":40.56,"v":1582700},{"d":"2016-10-12","o":40.55,"h":40.83,"l":40.2,"c":40.5,"v":1032500},{"d":"2016-10-13","o":40.02,"h":40.18,"l":38.2,"c":38.86,"v":1899500},{"d":"2016-10-14","o":39.24,"h":39.86,"l":38.72,"c":38.77,"v":868200},{"d":"2016-10-17","o":38.69,"h":39.32,"l":38.69,"c":39.16,"v":731800},{"d":"2016-10-18","o":39.74,"h":40.42,"l":39.42,"c":40.4,"v":1377600},{"d":"2016-10-19","o":40.48,"h":41.1,"l":40.48,"c":40.92,"v":2338700},{"d":"2016-10-20","o":40.8,"h":41.15,"l":40.51,"c":40.79,"v":888800},{"d":"2016-10-21","o":40.13,"h":40.76,"l":39.97,"c":40.72,"v":1091100},{"d":"2016-10-24","o":40.97,"h":41.31,"l":40.85,"c":40.85,"v":1521300},{"d":"2016-10-25","o":40.71,"h":40.87,"l":40.14,"c":40.8,"v":740200},{"d":"2016-10-26","o":40.54,"h":41.48,"l":40.42,"c":41.15,"v":1823300},{"d":"2016-10-27","o":41.36,"h":41.5,"l":40.88,"c":40.91,"v":1725900},{"d":"2016-10-28","o":41.12,"h":41.56,"l":40.64,"c":40.99,"v":1033300},{"d":"2016-10-31","o":41.05,"h":41.42,"l":40.74,"c":41.11,"v":1042200},{"d":"2016-11-01","o":41.36,"h":42.36,"l":40.4,"c":40.68,"v":2272300},{"d":"2016-11-02","o":40.83,"h":40.89,"l":40.35,"c":40.53,"v":1683800},{"d":"2016-11-03","o":40.53,"h":41.02,"l":40.46,"c":40.77,"v":1357300},{"d":"2016-11-04","o":40.7,"h":42.3,"l":40.68,"c":41.29,"v":2178800},{"d":"2016-11-07","o":41.98,"h":42.17,"l":41.42,"c":41.71,"v":2267300},{"d":"2016-11-08","o":42.3,"h":42.72,"l":41.12,"c":41.98,"v":3110200},{"d":"2016-11-09","o":41.52,"h":42.08,"l":40.62,"c":41.79,"v":2435500},{"d":"2016-11-10","o":42.02,"h":42.32,"l":41.34,"c":41.82,"v":2965800},{"d":"2016-11-11","o":41.49,"h":42.37,"l":41.38,"c":42.33,"v":2202700},{"d":"2016-11-14","o":43,"h":43.69,"l":42.81,"c":43.46,"v":3069200},{"d":"2016-11-15","o":43.45,"h":44.52,"l":43.31,"c":44.45,"v":2599800},{"d":"2016-11-16","o":44.35,"h":44.86,"l":44.01,"c":44.04,"v":1971100},{"d":"2016-11-17","o":44.04,"h":45.04,"l":43.75,"c":44.98,"v":2272800},{"d":"2016-11-18","o":44.92,"h":45.08,"l":44.31,"c":44.34,"v":2078400},{"d":"2016-11-21","o":44.73,"h":45.2,"l":44.37,"c":45.17,"v":1460400},{"d":"2016-11-22","o":45.28,"h":45.53,"l":45.05,"c":45.46,"v":1456600},{"d":"2016-11-23","o":43.7,"h":44.35,"l":43.48,"c":43.9,"v":4864400},{"d":"2016-11-25","o":44.12,"h":44.58,"l":44.07,"c":44.29,"v":1210900},{"d":"2016-11-28","o":44.27,"h":44.29,"l":43.32,"c":43.6,"v":2312700},{"d":"2016-11-29","o":43.54,"h":44.05,"l":43.41,"c":43.42,"v":2042300},{"d":"2016-11-30","o":43.76,"h":44.15,"l":42.65,"c":42.85,"v":3277100},{"d":"2016-12-01","o":43.06,"h":43.52,"l":42.81,"c":43.22,"v":2555500},{"d":"2016-12-02","o":43.09,"h":43.81,"l":42.88,"c":43.33,"v":1542300},{"d":"2016-12-05","o":43.55,"h":44.3,"l":43.45,"c":43.54,"v":1084400},{"d":"2016-12-06","o":43.75,"h":44.17,"l":43.46,"c":44.03,"v":1206500},{"d":"2016-12-07","o":44.18,"h":44.3,"l":43.92,"c":44.03,"v":1914900},{"d":"2016-12-08","o":44.15,"h":44.75,"l":44.15,"c":44.53,"v":1748400},{"d":"2016-12-09","o":44.53,"h":45.2,"l":44.25,"c":44.49,"v":1144700},{"d":"2016-12-12","o":44.3,"h":44.3,"l":43.37,"c":43.6,"v":1621400},{"d":"2016-12-13","o":43.74,"h":44.37,"l":43.49,"c":43.5,"v":1764500},{"d":"2016-12-14","o":43.48,"h":44.07,"l":42.69,"c":42.78,"v":2123700},{"d":"2016-12-15","o":42.8,"h":43.18,"l":42.36,"c":42.74,"v":1641300},{"d":"2016-12-16","o":42.76,"h":43.22,"l":42.38,"c":42.44,"v":1426700},{"d":"2016-12-19","o":42.37,"h":43.24,"l":42.21,"c":42.47,"v":2411500},{"d":"2016-12-20","o":42.6,"h":42.87,"l":42.4,"c":42.62,"v":1355500},{"d":"2016-12-21","o":42.59,"h":43.18,"l":42.33,"c":43.03,"v":1023100},{"d":"2016-12-22","o":43.13,"h":43.35,"l":42.1,"c":42.23,"v":1103800},{"d":"2016-12-23","o":42.24,"h":42.38,"l":42.1,"c":42.2,"v":573600},{"d":"2016-12-27","o":42.24,"h":42.61,"l":42.12,"c":42.35,"v":1019100},{"d":"2016-12-28","o":42.44,"h":42.46,"l":41.58,"c":41.79,"v":827600},{"d":"2016-12-29","o":41.79,"h":42.04,"l":41.35,"c":41.57,"v":787000},{"d":"2016-12-30","o":41.7,"h":42,"l":41.34,"c":41.61,"v":712500},{"d":"2017-01-03","o":42.02,"h":42.78,"l":41.83,"c":42.74,"v":1516300},{"d":"2017-01-04","o":43.19,"h":43.61,"l":42.86,"c":43.34,"v":1944600},{"d":"2017-01-05","o":43.25,"h":44.23,"l":43.25,"c":43.69,"v":1115100},{"d":"2017-01-06","o":43.73,"h":43.89,"l":43.4,"c":43.6,"v":661900},{"d":"2017-01-09","o":43.59,"h":43.61,"l":42.88,"c":43.14,"v":1354800},{"d":"2017-01-10","o":43.21,"h":43.86,"l":43.15,"c":43.49,"v":1835600},{"d":"2017-01-11","o":43.21,"h":44.35,"l":43.16,"c":43.76,"v":2772300},{"d":"2017-01-12","o":43.67,"h":43.9,"l":42.57,"c":42.86,"v":1445500},{"d":"2017-01-13","o":42.93,"h":43.61,"l":42.92,"c":43,"v":2840400},{"d":"2017-01-17","o":42.78,"h":43.18,"l":42.09,"c":42.22,"v":1715700},{"d":"2017-01-18","o":42.13,"h":42.83,"l":41.77,"c":42.53,"v":1140400},{"d":"2017-01-19","o":42.62,"h":42.98,"l":41.64,"c":41.68,"v":1948900},{"d":"2017-01-20","o":41.94,"h":42.6,"l":41.78,"c":42.08,"v":1156100},{"d":"2017-01-23","o":41.95,"h":42.32,"l":41.54,"c":42.13,"v":1084500},{"d":"2017-01-24","o":42.15,"h":43.33,"l":42.1,"c":43.18,"v":1537500},{"d":"2017-01-25","o":43.73,"h":44.2,"l":43.48,"c":43.81,"v":2097500},{"d":"2017-01-26","o":44,"h":44.51,"l":43.8,"c":44.24,"v":1179600},{"d":"2017-01-27","o":43.92,"h":44.59,"l":43.92,"c":44.34,"v":1242300},{"d":"2017-01-30","o":43.87,"h":44.15,"l":43.35,"c":44.13,"v":1272300},{"d":"2017-01-31","o":43.76,"h":44.5,"l":43.46,"c":44.27,"v":1519000},{"d":"2017-02-01","o":44.39,"h":44.98,"l":43.93,"c":44.4,"v":1588400},{"d":"2017-02-02","o":44.34,"h":44.55,"l":43.96,"c":44.55,"v":1315400},{"d":"2017-02-03","o":44.55,"h":45.3,"l":44.29,"c":45.1,"v":1305800},{"d":"2017-02-06","o":45.13,"h":45.38,"l":44.58,"c":44.93,"v":1162500},{"d":"2017-02-07","o":44.86,"h":45.15,"l":44.55,"c":44.95,"v":1347100},{"d":"2017-02-08","o":44.85,"h":45.19,"l":44.34,"c":45.13,"v":893800},{"d":"2017-02-09","o":45.13,"h":46.09,"l":45.05,"c":45.94,"v":1524100},{"d":"2017-02-10","o":45.93,"h":46.41,"l":45.76,"c":46.3,"v":1554100},{"d":"2017-02-13","o":46.41,"h":47.14,"l":46.36,"c":46.41,"v":2616400},{"d":"2017-02-14","o":46.38,"h":47.16,"l":46,"c":46.8,"v":2429600},{"d":"2017-02-15","o":46.87,"h":47.37,"l":46.8,"c":47.14,"v":1911300},{"d":"2017-02-16","o":47.24,"h":47.39,"l":46.36,"c":46.79,"v":1850900},{"d":"2017-02-17","o":46.36,"h":46.91,"l":46.05,"c":46.65,"v":1553700},{"d":"2017-02-21","o":48.11,"h":49.66,"l":47.08,"c":47.67,"v":2587300},{"d":"2017-02-22","o":47.62,"h":47.85,"l":46.66,"c":46.89,"v":1792500},{"d":"2017-02-23","o":47.04,"h":47.3,"l":45.64,"c":45.68,"v":2736200},{"d":"2017-02-24","o":45.38,"h":45.38,"l":44.78,"c":45.35,"v":1703300},{"d":"2017-02-27","o":45.38,"h":45.92,"l":45,"c":45.66,"v":1428400},{"d":"2017-02-28","o":45.49,"h":45.72,"l":45.13,"c":45.3,"v":1456900},{"d":"2017-03-01","o":46.08,"h":46.59,"l":46.02,"c":46.09,"v":1355200},{"d":"2017-03-02","o":46.12,"h":46.37,"l":45.79,"c":45.81,"v":1567300},{"d":"2017-03-03","o":45.79,"h":46.28,"l":45.28,"c":46.12,"v":1396800},{"d":"2017-03-06","o":45.65,"h":45.68,"l":44.54,"c":45.24,"v":1690200},{"d":"2017-03-07","o":45.16,"h":45.19,"l":44.6,"c":45.02,"v":1709100},{"d":"2017-03-08","o":45.24,"h":45.74,"l":45.03,"c":45.31,"v":1523100},{"d":"2017-03-09","o":45.05,"h":45.91,"l":44.84,"c":44.89,"v":1618400},{"d":"2017-03-10","o":45.14,"h":45.29,"l":44.94,"c":45.14,"v":1036400},{"d":"2017-03-13","o":45.12,"h":45.3,"l":44.82,"c":44.86,"v":1349400},{"d":"2017-03-14","o":45.43,"h":45.43,"l":44.37,"c":45.12,"v":1781100},{"d":"2017-03-15","o":45.15,"h":45.58,"l":44.97,"c":45.36,"v":1869000},{"d":"2017-03-16","o":45.44,"h":45.88,"l":45.39,"c":45.63,"v":1532000},{"d":"2017-03-17","o":45.58,"h":45.84,"l":45.41,"c":45.46,"v":1228200},{"d":"2017-03-20","o":45.45,"h":45.65,"l":45.08,"c":45.25,"v":769000},{"d":"2017-03-21","o":45.39,"h":45.66,"l":44.17,"c":44.26,"v":1725900},{"d":"2017-03-22","o":44,"h":44.4,"l":43.63,"c":44.33,"v":1498900},{"d":"2017-03-23","o":44.41,"h":45.05,"l":44.18,"c":44.78,"v":1467500},{"d":"2017-03-24","o":44.78,"h":45.18,"l":44.38,"c":44.57,"v":696600},{"d":"2017-03-27","o":44.19,"h":44.45,"l":43.78,"c":44.42,"v":1476000},{"d":"2017-03-28","o":44.21,"h":45.38,"l":44.2,"c":45.2,"v":1276100},{"d":"2017-03-29","o":45.17,"h":45.71,"l":44.83,"c":45.54,"v":1192500},{"d":"2017-03-30","o":45.51,"h":46.04,"l":45.48,"c":45.91,"v":925900},{"d":"2017-03-31","o":45.8,"h":46.19,"l":45.71,"c":45.97,"v":1220800},{"d":"2017-04-03","o":46,"h":46.24,"l":44.89,"c":45.33,"v":1034500},{"d":"2017-04-04","o":45.14,"h":45.68,"l":44.97,"c":45.45,"v":835100},{"d":"2017-04-05","o":45.81,"h":46.33,"l":45.44,"c":45.46,"v":1177500},{"d":"2017-04-06","o":44.49,"h":45.1,"l":43.71,"c":44.16,"v":2838500},{"d":"2017-04-07","o":43.95,"h":44.15,"l":43.28,"c":43.38,"v":1934100},{"d":"2017-04-10","o":43.55,"h":44.49,"l":43.54,"c":44.24,"v":1134500},{"d":"2017-04-11","o":44.08,"h":44.19,"l":43.66,"c":44.02,"v":713000},{"d":"2017-04-12","o":43.56,"h":44.03,"l":43.22,"c":43.41,"v":907400},{"d":"2017-04-13","o":43.39,"h":43.73,"l":42.85,"c":43.03,"v":1490200},{"d":"2017-04-17","o":43.1,"h":43.81,"l":42.97,"c":43.72,"v":1004100},{"d":"2017-04-18","o":43.47,"h":43.82,"l":43.23,"c":43.64,"v":813800},{"d":"2017-04-19","o":43.83,"h":44.29,"l":43.83,"c":44.11,"v":1300000},{"d":"2017-04-20","o":44.23,"h":44.85,"l":44.02,"c":44.64,"v":1027200},{"d":"2017-04-21","o":44.61,"h":44.82,"l":43.83,"c":43.83,"v":1158000},{"d":"2017-04-24","o":44.64,"h":45.59,"l":44.43,"c":45.09,"v":1754600},{"d":"2017-04-25","o":45.29,"h":45.76,"l":45.09,"c":45.12,"v":1386800},{"d":"2017-04-26","o":45.15,"h":45.63,"l":45.11,"c":45.38,"v":1233500},{"d":"2017-04-27","o":45.43,"h":45.64,"l":44.83,"c":45.61,"v":1134800},{"d":"2017-04-28","o":45.58,"h":46.11,"l":45.34,"c":46.01,"v":1505700},{"d":"2017-05-01","o":46.15,"h":46.53,"l":45.97,"c":46.26,"v":1049500},{"d":"2017-05-02","o":46.34,"h":46.63,"l":46.14,"c":46.41,"v":1222100},{"d":"2017-05-03","o":46.36,"h":46.45,"l":46.12,"c":46.26,"v":1297700},{"d":"2017-05-04","o":46.49,"h":46.77,"l":45.69,"c":46.11,"v":1160500},{"d":"2017-05-05","o":46.19,"h":46.19,"l":44.65,"c":44.99,"v":2759800},{"d":"2017-05-08","o":45.07,"h":45.42,"l":44.64,"c":45.09,"v":2118400},{"d":"2017-05-09","o":46.05,"h":46.95,"l":45.49,"c":46.02,"v":3519100},{"d":"2017-05-10","o":46,"h":46,"l":44.99,"c":45.03,"v":1976900},{"d":"2017-05-11","o":44.86,"h":45.03,"l":44.15,"c":44.96,"v":1615800},{"d":"2017-05-12","o":44.75,"h":44.88,"l":44.18,"c":44.62,"v":1238400},{"d":"2017-05-15","o":44.69,"h":45.51,"l":44.64,"c":45.03,"v":2264300},{"d":"2017-05-16","o":45,"h":45,"l":44.61,"c":44.78,"v":1721000},{"d":"2017-05-17","o":42.6,"h":44.31,"l":42.35,"c":43.45,"v":2899500},{"d":"2017-05-18","o":43.4,"h":43.62,"l":43,"c":43.45,"v":1500400},{"d":"2017-05-19","o":43.43,"h":44.8,"l":43.43,"c":44.49,"v":1826500},{"d":"2017-05-22","o":44.94,"h":45.42,"l":44.75,"c":44.98,"v":2225400},{"d":"2017-05-23","o":45.18,"h":45.24,"l":44.46,"c":45.03,"v":1526600},{"d":"2017-05-24","o":45.23,"h":45.43,"l":44.89,"c":45.1,"v":1289300},{"d":"2017-05-25","o":45.36,"h":45.44,"l":44.64,"c":44.95,"v":896700},{"d":"2017-05-26","o":44.98,"h":45.07,"l":44.56,"c":44.8,"v":935500},{"d":"2017-05-30","o":44.67,"h":44.83,"l":43.93,"c":43.94,"v":1242400},{"d":"2017-05-31","o":44,"h":44.08,"l":43.19,"c":44.02,"v":3892300},{"d":"2017-06-01","o":44.46,"h":44.99,"l":44.21,"c":44.99,"v":3170000},{"d":"2017-06-02","o":44.73,"h":45.65,"l":44.73,"c":45.42,"v":1713600},{"d":"2017-06-05","o":45.33,"h":45.54,"l":44.85,"c":44.85,"v":921300},{"d":"2017-06-06","o":44.67,"h":45.15,"l":44.51,"c":44.73,"v":1181700},{"d":"2017-06-07","o":44.82,"h":44.99,"l":44.5,"c":44.76,"v":1039500},{"d":"2017-06-08","o":44.75,"h":45.24,"l":44.63,"c":44.98,"v":616800},{"d":"2017-06-09","o":45.16,"h":45.71,"l":45.13,"c":45.41,"v":1738000},{"d":"2017-06-12","o":45.34,"h":45.98,"l":45.34,"c":45.38,"v":1766700},{"d":"2017-06-13","o":45.46,"h":46.23,"l":45.37,"c":45.66,"v":1569400},{"d":"2017-06-14","o":45.73,"h":46.76,"l":45.53,"c":46.73,"v":1783400},{"d":"2017-06-15","o":46.3,"h":46.92,"l":45.92,"c":46.21,"v":869600},{"d":"2017-06-16","o":46.26,"h":46.41,"l":45.84,"c":46.14,"v":848600},{"d":"2017-06-19","o":46.36,"h":46.68,"l":46.04,"c":46.25,"v":836200},{"d":"2017-06-20","o":46.12,"h":46.34,"l":45.72,"c":45.72,"v":661400},{"d":"2017-06-21","o":45.77,"h":45.82,"l":44.8,"c":44.98,"v":814300},{"d":"2017-06-22","o":45.01,"h":45.43,"l":44.69,"c":45.1,"v":907400},{"d":"2017-06-23","o":45.11,"h":46.08,"l":45.08,"c":45.64,"v":1594400},{"d":"2017-06-26","o":45.59,"h":46.33,"l":45.54,"c":45.64,"v":588500},{"d":"2017-06-27","o":46.01,"h":46.35,"l":45.6,"c":45.61,"v":910200},{"d":"2017-06-28","o":45.97,"h":46.91,"l":45.72,"c":46.89,"v":1181500},{"d":"2017-06-29","o":47,"h":47.43,"l":46.35,"c":46.84,"v":992600},{"d":"2017-06-30","o":47.01,"h":47.19,"l":46,"c":46.43,"v":1389300},{"d":"2017-07-03","o":46.65,"h":47.07,"l":46.44,"c":46.96,"v":423900},{"d":"2017-07-05","o":46.97,"h":47.27,"l":46.23,"c":47.18,"v":705400},{"d":"2017-07-06","o":46.93,"h":47.42,"l":46.54,"c":46.58,"v":711200},{"d":"2017-07-07","o":46.85,"h":47.1,"l":46.53,"c":46.83,"v":440300},{"d":"2017-07-10","o":46.85,"h":47.55,"l":46.76,"c":47.49,"v":792800},{"d":"2017-07-11","o":47.05,"h":47.37,"l":46.89,"c":47.12,"v":704500},{"d":"2017-07-12","o":47.34,"h":47.67,"l":47.1,"c":47.5,"v":680300},{"d":"2017-07-13","o":47.5,"h":47.98,"l":47.45,"c":47.89,"v":545900},{"d":"2017-07-14","o":47.95,"h":48.21,"l":47.44,"c":47.63,"v":698400},{"d":"2017-07-17","o":47.68,"h":48.56,"l":47.39,"c":48.12,"v":1296200},{"d":"2017-07-18","o":47.94,"h":48.31,"l":47.58,"c":48.27,"v":966000},{"d":"2017-07-19","o":48.48,"h":49.12,"l":48.43,"c":48.87,"v":956400},{"d":"2017-07-20","o":48.84,"h":50.24,"l":48.83,"c":49.91,"v":2735000},{"d":"2017-07-21","o":49.8,"h":50.02,"l":48.96,"c":49.51,"v":1350900},{"d":"2017-07-24","o":49.49,"h":49.79,"l":49.39,"c":49.4,"v":732000},{"d":"2017-07-25","o":49.8,"h":49.93,"l":48.99,"c":49.02,"v":1170500},{"d":"2017-07-26","o":49.11,"h":49.19,"l":48.56,"c":48.8,"v":1230900},{"d":"2017-07-27","o":49.02,"h":49.34,"l":48.62,"c":48.88,"v":741800},{"d":"2017-07-28","o":48.74,"h":49.2,"l":48.55,"c":49.04,"v":453300},{"d":"2017-07-31","o":49.21,"h":49.42,"l":48.96,"c":49.1,"v":836200},{"d":"2017-08-01","o":49.68,"h":49.76,"l":49.25,"c":49.41,"v":834600},{"d":"2017-08-02","o":49.33,"h":49.53,"l":48.57,"c":48.89,"v":754500},{"d":"2017-08-03","o":49.51,"h":50.66,"l":49.04,"c":49.45,"v":1355000},{"d":"2017-08-04","o":49.83,"h":50.27,"l":49.51,"c":50.13,"v":1477400},{"d":"2017-08-07","o":50.14,"h":50.45,"l":49.21,"c":50.24,"v":1589900},{"d":"2017-08-08","o":50.24,"h":50.79,"l":49.65,"c":49.86,"v":882500},{"d":"2017-08-09","o":49.62,"h":50.05,"l":49.07,"c":49.95,"v":1610900},{"d":"2017-08-10","o":49.67,"h":49.7,"l":48.83,"c":48.96,"v":1324500},{"d":"2017-08-11","o":47.7,"h":48.81,"l":47.7,"c":48.33,"v":1333800},{"d":"2017-08-14","o":48.82,"h":49.29,"l":48.53,"c":48.63,"v":727400},{"d":"2017-08-15","o":48.63,"h":49.33,"l":48.55,"c":48.55,"v":798700},{"d":"2017-08-16","o":48.64,"h":49.38,"l":48.5,"c":48.98,"v":1067000},{"d":"2017-08-17","o":48.99,"h":49.2,"l":48.16,"c":48.2,"v":963100},{"d":"2017-08-18","o":48.09,"h":48.4,"l":47.91,"c":47.96,"v":858300},{"d":"2017-08-21","o":47.96,"h":48.44,"l":47.7,"c":47.87,"v":458900},{"d":"2017-08-22","o":47.99,"h":48.61,"l":47.99,"c":48.52,"v":529900},{"d":"2017-08-23","o":48.31,"h":48.7,"l":48.31,"c":48.42,"v":735600},{"d":"2017-08-24","o":48.68,"h":49.03,"l":48.52,"c":48.82,"v":674800},{"d":"2017-08-25","o":49.04,"h":49.29,"l":48.88,"c":49.11,"v":513300},{"d":"2017-08-28","o":49.24,"h":49.24,"l":48.91,"c":49.2,"v":374200},{"d":"2017-08-29","o":48.75,"h":49.51,"l":48.68,"c":49.48,"v":577400},{"d":"2017-08-30","o":49.41,"h":49.74,"l":49.37,"c":49.66,"v":926900},{"d":"2017-08-31","o":49.92,"h":50.47,"l":49.68,"c":50.3,"v":1172700},{"d":"2017-09-01","o":50.42,"h":50.9,"l":50.34,"c":50.39,"v":1217900},{"d":"2017-09-05","o":50.31,"h":50.38,"l":49.09,"c":49.53,"v":752200},{"d":"2017-09-06","o":49.77,"h":50.17,"l":49.13,"c":49.19,"v":738200},{"d":"2017-09-07","o":49.43,"h":49.43,"l":48.23,"c":48.56,"v":1279600},{"d":"2017-09-08","o":48.38,"h":49.06,"l":48.13,"c":49,"v":951300},{"d":"2017-09-11","o":49.22,"h":49.59,"l":49.01,"c":49.17,"v":810900},{"d":"2017-09-12","o":49.34,"h":49.69,"l":49.21,"c":49.58,"v":444400},{"d":"2017-09-13","o":49.54,"h":50,"l":49.35,"c":49.44,"v":539200},{"d":"2017-09-14","o":49.38,"h":49.53,"l":48.93,"c":49.01,"v":502500},{"d":"2017-09-15","o":49.02,"h":49.66,"l":48.97,"c":49.61,"v":944500},{"d":"2017-09-18","o":49.77,"h":49.93,"l":49.19,"c":49.24,"v":757300},{"d":"2017-09-19","o":49.42,"h":50.05,"l":49.25,"c":50.02,"v":560100},{"d":"2017-09-20","o":49.88,"h":50.35,"l":49.47,"c":50.2,"v":695200},{"d":"2017-09-21","o":50.24,"h":50.43,"l":49.84,"c":50.16,"v":533700},{"d":"2017-09-22","o":50.16,"h":50.43,"l":49.6,"c":49.9,"v":870700},{"d":"2017-09-25","o":49.9,"h":50,"l":49.4,"c":49.78,"v":609600},{"d":"2017-09-26","o":49.88,"h":50.65,"l":49.81,"c":50.27,"v":744600},{"d":"2017-09-27","o":50.48,"h":50.65,"l":49.87,"c":50.03,"v":863000},{"d":"2017-09-28","o":50.11,"h":50.65,"l":49.7,"c":50.65,"v":916600},{"d":"2017-09-29","o":50.66,"h":51.27,"l":50.49,"c":51.11,"v":986600},{"d":"2017-10-02","o":51.29,"h":51.69,"l":51.22,"c":51.46,"v":1002500},{"d":"2017-10-03","o":51.55,"h":51.84,"l":50.91,"c":51.84,"v":1040200},{"d":"2017-10-04","o":51.89,"h":52.34,"l":51.81,"c":51.99,"v":716800},{"d":"2017-10-05","o":52.07,"h":52.29,"l":51.94,"c":52,"v":818700},{"d":"2017-10-06","o":51.95,"h":52.07,"l":51.62,"c":51.97,"v":578100},{"d":"2017-10-09","o":52.05,"h":52.37,"l":51.92,"c":52.09,"v":452400},{"d":"2017-10-10","o":51.99,"h":52.13,"l":51.39,"c":52.05,"v":692800},{"d":"2017-10-11","o":51.97,"h":52.3,"l":51.64,"c":52,"v":859300},{"d":"2017-10-12","o":52,"h":52.37,"l":51.83,"c":52.06,"v":425400},{"d":"2017-10-13","o":52.11,"h":52.47,"l":51.99,"c":52.35,"v":400600},{"d":"2017-10-16","o":52.35,"h":52.85,"l":52.31,"c":52.44,"v":646600},{"d":"2017-10-17","o":52.59,"h":52.82,"l":52.35,"c":52.43,"v":691200},{"d":"2017-10-18","o":52.51,"h":52.64,"l":52.2,"c":52.33,"v":853100},{"d":"2017-10-19","o":52.12,"h":52.26,"l":51.74,"c":52.26,"v":1148900},{"d":"2017-10-20","o":52.72,"h":53.19,"l":52.62,"c":53.06,"v":1307500},{"d":"2017-10-23","o":52.99,"h":53.08,"l":52.4,"c":52.55,"v":660200},{"d":"2017-10-24","o":52.84,"h":53.03,"l":52.53,"c":52.9,"v":450900},{"d":"2017-10-25","o":52.77,"h":52.94,"l":51.91,"c":52.06,"v":928900},{"d":"2017-10-26","o":52.31,"h":52.81,"l":52.01,"c":52.62,"v":607700},{"d":"2017-10-27","o":52.55,"h":52.67,"l":52.02,"c":52.43,"v":606400},{"d":"2017-10-30","o":52.02,"h":52.93,"l":52.02,"c":52.52,"v":1309300},{"d":"2017-10-31","o":52.52,"h":53.3,"l":52.5,"c":52.64,"v":932400},{"d":"2017-11-01","o":53.03,"h":53.13,"l":52.08,"c":52.86,"v":1453000},{"d":"2017-11-02","o":54.01,"h":54.5,"l":52.24,"c":53.01,"v":1785400},{"d":"2017-11-03","o":52.76,"h":52.86,"l":52.26,"c":52.51,"v":697000},{"d":"2017-11-06","o":52.45,"h":52.59,"l":51.84,"c":52.3,"v":1183000},{"d":"2017-11-07","o":52.4,"h":52.52,"l":51.9,"c":52.19,"v":956500},{"d":"2017-11-08","o":52.2,"h":52.36,"l":51.6,"c":51.98,"v":1005500},{"d":"2017-11-09","o":51.76,"h":52.21,"l":51.51,"c":51.87,"v":1132900},{"d":"2017-11-10","o":51.99,"h":52.2,"l":51.51,"c":51.67,"v":1033900},{"d":"2017-11-13","o":50.97,"h":50.97,"l":49.8,"c":50.61,"v":1957300},{"d":"2017-11-14","o":50.5,"h":50.94,"l":49.88,"c":50.15,"v":1627700},{"d":"2017-11-15","o":49.8,"h":50.14,"l":49.07,"c":49.75,"v":1137400},{"d":"2017-11-16","o":49.9,"h":50.74,"l":49.9,"c":50.19,"v":1140200},{"d":"2017-11-17","o":49.94,"h":50.56,"l":49.93,"c":50.48,"v":843600},{"d":"2017-11-20","o":50.54,"h":50.97,"l":50.38,"c":50.87,"v":1475900},{"d":"2017-11-21","o":51.1,"h":51.16,"l":50.63,"c":50.71,"v":701200},{"d":"2017-11-22","o":50.82,"h":51.31,"l":50.79,"c":50.81,"v":512800},{"d":"2017-11-24","o":51.03,"h":51.44,"l":51.03,"c":51.31,"v":277500},{"d":"2017-11-27","o":51.19,"h":51.47,"l":50.83,"c":51.13,"v":516700},{"d":"2017-11-28","o":51.12,"h":51.79,"l":51,"c":51.71,"v":1351400},{"d":"2017-11-29","o":51.75,"h":52.05,"l":51.29,"c":51.74,"v":1092900},{"d":"2017-11-30","o":52,"h":52.26,"l":51.49,"c":51.97,"v":2871000},{"d":"2017-12-01","o":51.93,"h":52.5,"l":51.26,"c":52.14,"v":1436000},{"d":"2017-12-04","o":52.46,"h":52.64,"l":51.79,"c":51.98,"v":1257800},{"d":"2017-12-05","o":51.93,"h":52.22,"l":51.18,"c":51.88,"v":1257700},{"d":"2017-12-06","o":51.79,"h":52.22,"l":51.73,"c":51.77,"v":1037400},{"d":"2017-12-07","o":51.8,"h":52.41,"l":51.73,"c":52.3,"v":1282600},{"d":"2017-12-08","o":52.4,"h":52.6,"l":52.06,"c":52.36,"v":1229500},{"d":"2017-12-11","o":52.54,"h":52.65,"l":51.95,"c":52.06,"v":1828700},{"d":"2017-12-12","o":52.25,"h":52.65,"l":51.34,"c":52.54,"v":1191900},{"d":"2017-12-13","o":52.65,"h":52.8,"l":52.28,"c":52.58,"v":1134900},{"d":"2017-12-14","o":52.5,"h":52.88,"l":52,"c":52.12,"v":1268700},{"d":"2017-12-15","o":52.12,"h":53.17,"l":52.09,"c":52.67,"v":1551400},{"d":"2017-12-18","o":53.08,"h":53.56,"l":52.8,"c":53.02,"v":1098700},{"d":"2017-12-19","o":53.03,"h":53.4,"l":52.64,"c":52.74,"v":785300},{"d":"2017-12-20","o":53.01,"h":53.37,"l":52.68,"c":52.69,"v":875000},{"d":"2017-12-21","o":52.66,"h":53.18,"l":52.64,"c":52.98,"v":931700},{"d":"2017-12-22","o":53.28,"h":53.28,"l":52.78,"c":53.06,"v":694100},{"d":"2017-12-26","o":53.02,"h":53.16,"l":52.81,"c":52.84,"v":417200},{"d":"2017-12-27","o":52.84,"h":52.93,"l":52.5,"c":52.8,"v":638300},{"d":"2017-12-28","o":52.87,"h":53.13,"l":52.64,"c":52.99,"v":614300},{"d":"2017-12-29","o":53.06,"h":53.17,"l":52.59,"c":52.61,"v":669300},{"d":"2018-01-02","o":52.64,"h":53.35,"l":52.42,"c":52.63,"v":1285700},{"d":"2018-01-03","o":52.75,"h":52.95,"l":52.47,"c":52.68,"v":1781700},{"d":"2018-01-04","o":52.99,"h":53.35,"l":52.79,"c":52.97,"v":1313300},{"d":"2018-01-05","o":52.98,"h":53.44,"l":52.83,"c":53.27,"v":765900},{"d":"2018-01-08","o":53.21,"h":53.59,"l":53.07,"c":53.44,"v":1006100},{"d":"2018-01-09","o":53.77,"h":53.83,"l":53.39,"c":53.48,"v":1229800},{"d":"2018-01-10","o":53.26,"h":53.59,"l":53,"c":53.4,"v":1027300},{"d":"2018-01-11","o":53.71,"h":54.17,"l":53.47,"c":54.1,"v":1258500},{"d":"2018-01-12","o":54.17,"h":54.59,"l":53.91,"c":54.23,"v":956200},{"d":"2018-01-16","o":54.28,"h":54.7,"l":53.69,"c":53.9,"v":979800},{"d":"2018-01-17","o":54.07,"h":54.25,"l":53.7,"c":54.06,"v":774000},{"d":"2018-01-18","o":54.13,"h":54.18,"l":53.65,"c":53.73,"v":726300},{"d":"2018-01-19","o":53.5,"h":54.17,"l":53.36,"c":54.11,"v":641300},{"d":"2018-01-22","o":53.84,"h":54.6,"l":53.71,"c":54.5,"v":1056500},{"d":"2018-01-23","o":54.32,"h":54.83,"l":54.16,"c":54.58,"v":1331800},{"d":"2018-01-24","o":54.96,"h":55.29,"l":54.4,"c":54.55,"v":1043400},{"d":"2018-01-25","o":54.7,"h":54.93,"l":54.54,"c":54.68,"v":832800},{"d":"2018-01-26","o":54.9,"h":55.16,"l":54.79,"c":55.04,"v":997500},{"d":"2018-01-29","o":55.42,"h":55.67,"l":54.95,"c":54.95,"v":906400},{"d":"2018-01-30","o":54.68,"h":54.93,"l":54.17,"c":54.17,"v":1588100},{"d":"2018-01-31","o":54.55,"h":54.75,"l":53.77,"c":54.1,"v":1506100},{"d":"2018-02-01","o":54.13,"h":54.58,"l":53.92,"c":53.95,"v":1246100},{"d":"2018-02-02","o":53.84,"h":54,"l":52.94,"c":53.04,"v":1880500},{"d":"2018-02-05","o":52.66,"h":52.91,"l":51.16,"c":51.63,"v":2460400},{"d":"2018-02-06","o":50.84,"h":53.04,"l":50.46,"c":52.07,"v":1753300},{"d":"2018-02-07","o":51.91,"h":52.85,"l":51.86,"c":52.24,"v":2210800},{"d":"2018-02-08","o":52.07,"h":52.35,"l":50.89,"c":50.97,"v":1695800},{"d":"2018-02-09","o":51.4,"h":51.46,"l":49.04,"c":50.9,"v":2996800},{"d":"2018-02-12","o":51.2,"h":52.1,"l":51.1,"c":51.85,"v":2017700},{"d":"2018-02-13","o":51.5,"h":51.95,"l":51.21,"c":51.66,"v":1800400},{"d":"2018-02-14","o":53,"h":54.23,"l":52.01,"c":52.67,"v":2096100},{"d":"2018-02-15","o":52.93,"h":52.96,"l":51.84,"c":51.97,"v":1588000},{"d":"2018-02-16","o":51.76,"h":52.46,"l":51.68,"c":51.96,"v":1264100},{"d":"2018-02-20","o":51.79,"h":52.25,"l":51.31,"c":51.58,"v":1613000},{"d":"2018-02-21","o":51.59,"h":51.92,"l":51.48,"c":51.49,"v":1607400},{"d":"2018-02-22","o":51.72,"h":51.77,"l":51.04,"c":51.2,"v":1576600},{"d":"2018-02-23","o":51.54,"h":51.66,"l":50.35,"c":50.92,"v":1601600},{"d":"2018-02-26","o":51.15,"h":51.69,"l":50.95,"c":51.58,"v":1011200},{"d":"2018-02-27","o":51.33,"h":51.48,"l":50.4,"c":50.42,"v":1802300},{"d":"2018-02-28","o":50.38,"h":50.62,"l":49.48,"c":49.61,"v":2104800},{"d":"2018-03-01","o":49.73,"h":49.93,"l":49.14,"c":49.55,"v":1481900},{"d":"2018-03-02","o":49.22,"h":49.56,"l":48.61,"c":49.34,"v":1349800},{"d":"2018-03-05","o":49.11,"h":49.42,"l":48.7,"c":49.13,"v":1523800},{"d":"2018-03-06","o":49.43,"h":49.56,"l":48.96,"c":49.31,"v":1094300},{"d":"2018-03-07","o":49.01,"h":49.45,"l":48.29,"c":48.94,"v":1442900},{"d":"2018-03-08","o":48.98,"h":49.34,"l":48.88,"c":49.21,"v":1102100},{"d":"2018-03-09","o":49.57,"h":50,"l":49.3,"c":49.78,"v":1715000},{"d":"2018-03-12","o":49.8,"h":50.08,"l":49.34,"c":49.37,"v":1881200},{"d":"2018-03-13","o":49.49,"h":49.8,"l":49.2,"c":49.63,"v":1470700},{"d":"2018-03-14","o":50.14,"h":50.91,"l":49.98,"c":50.76,"v":1891500},{"d":"2018-03-15","o":50.85,"h":50.94,"l":49.98,"c":50.3,"v":1456200},{"d":"2018-03-16","o":50.22,"h":50.64,"l":49.98,"c":50.51,"v":1007700},{"d":"2018-03-19","o":50.44,"h":50.61,"l":50.17,"c":50.59,"v":1271400},{"d":"2018-03-20","o":50.61,"h":51.19,"l":50.61,"c":50.85,"v":1074300},{"d":"2018-03-21","o":50.82,"h":51.45,"l":50.75,"c":51.11,"v":1021100},{"d":"2018-03-22","o":50.59,"h":51.04,"l":50.12,"c":50.12,"v":1350200},{"d":"2018-03-23","o":50.21,"h":50.47,"l":49.45,"c":49.55,"v":1279300},{"d":"2018-03-26","o":50.11,"h":50.5,"l":49.78,"c":50.38,"v":904300},{"d":"2018-03-27","o":50.5,"h":50.5,"l":49.65,"c":49.96,"v":1473700},{"d":"2018-03-28","o":49.96,"h":50.41,"l":49.79,"c":50.17,"v":1031200},{"d":"2018-03-29","o":50.32,"h":50.8,"l":50.2,"c":50.72,"v":1177800},{"d":"2018-04-02","o":50.82,"h":51.1,"l":50.03,"c":50.51,"v":1282600},{"d":"2018-04-03","o":50.55,"h":51.2,"l":50.29,"c":51.17,"v":991400},{"d":"2018-04-04","o":50.54,"h":51.8,"l":50.04,"c":51.72,"v":1301000},{"d":"2018-04-05","o":51.88,"h":52.53,"l":51.61,"c":52.48,"v":1796700},{"d":"2018-04-06","o":52.09,"h":52.58,"l":51.09,"c":51.43,"v":1371500},{"d":"2018-04-09","o":51.49,"h":51.73,"l":51.14,"c":51.16,"v":1018900},{"d":"2018-04-10","o":51.77,"h":52.03,"l":51.45,"c":51.88,"v":959500},{"d":"2018-04-11","o":51.25,"h":52.04,"l":51.25,"c":51.66,"v":783400},{"d":"2018-04-12","o":51.99,"h":52.13,"l":51.71,"c":51.86,"v":663100},{"d":"2018-04-13","o":52.2,"h":52.36,"l":51.6,"c":51.68,"v":673000},{"d":"2018-04-16","o":52,"h":52.42,"l":51.79,"c":52.26,"v":518400},{"d":"2018-04-17","o":52.51,"h":52.75,"l":52.23,"c":52.38,"v":753300},{"d":"2018-04-18","o":52.74,"h":53.2,"l":52.54,"c":52.84,"v":970100},{"d":"2018-04-19","o":52.94,"h":53.17,"l":52.54,"c":52.78,"v":662800},{"d":"2018-04-20","o":53.07,"h":53.1,"l":52.61,"c":52.7,"v":747700},{"d":"2018-04-23","o":52.54,"h":52.92,"l":52.47,"c":52.7,"v":544600},{"d":"2018-04-24","o":52.67,"h":53.17,"l":52.22,"c":52.39,"v":1017800},{"d":"2018-04-25","o":52.16,"h":52.39,"l":51.84,"c":52.26,"v":594400},{"d":"2018-04-26","o":52.32,"h":52.59,"l":52.08,"c":52.31,"v":614500},{"d":"2018-04-27","o":52.26,"h":52.61,"l":51.87,"c":52.59,"v":637900},{"d":"2018-04-30","o":52.67,"h":52.96,"l":52.09,"c":52.13,"v":1360500},{"d":"2018-05-01","o":52.05,"h":52.26,"l":51.51,"c":51.79,"v":1175300},{"d":"2018-05-02","o":51.94,"h":52.9,"l":51.59,"c":52.33,"v":1465300},{"d":"2018-05-03","o":53.07,"h":53.97,"l":52.5,"c":53.63,"v":1719100},{"d":"2018-05-04","o":53.63,"h":54.41,"l":53.43,"c":54.18,"v":1388700},{"d":"2018-05-07","o":54.29,"h":54.64,"l":54.09,"c":54.14,"v":1052600},{"d":"2018-05-08","o":54.35,"h":54.88,"l":54.04,"c":54.74,"v":1235900},{"d":"2018-05-09","o":55,"h":55.75,"l":54.99,"c":55.37,"v":1231800},{"d":"2018-05-10","o":55.49,"h":55.93,"l":55.29,"c":55.54,"v":1178000},{"d":"2018-05-11","o":55.68,"h":56.11,"l":54.85,"c":55.31,"v":1309900},{"d":"2018-05-14","o":55.28,"h":55.78,"l":55.09,"c":55.47,"v":553300},{"d":"2018-05-15","o":55.45,"h":55.7,"l":55.2,"c":55.59,"v":647100},{"d":"2018-05-16","o":55.76,"h":56.13,"l":55.48,"c":55.8,"v":869300},{"d":"2018-05-17","o":55.61,"h":55.92,"l":55.42,"c":55.52,"v":612900},{"d":"2018-05-18","o":55.54,"h":55.73,"l":55.36,"c":55.49,"v":629300},{"d":"2018-05-21","o":55.58,"h":56.19,"l":55.5,"c":55.97,"v":609600},{"d":"2018-05-22","o":56,"h":56.26,"l":55.35,"c":55.36,"v":817500},{"d":"2018-05-23","o":54.99,"h":55.32,"l":54.77,"c":55.25,"v":841800},{"d":"2018-05-24","o":55.25,"h":55.51,"l":54.94,"c":55.23,"v":1144500},{"d":"2018-05-25","o":54.86,"h":55.38,"l":54.86,"c":55.26,"v":969300},{"d":"2018-05-29","o":54.57,"h":55.42,"l":54.57,"c":55.11,"v":857300},{"d":"2018-05-30","o":55.51,"h":55.63,"l":55.12,"c":55.6,"v":861000},{"d":"2018-05-31","o":55.68,"h":55.68,"l":54.94,"c":55.31,"v":1146800},{"d":"2018-06-01","o":55.62,"h":55.9,"l":54.81,"c":55.11,"v":1014100},{"d":"2018-06-04","o":55.28,"h":55.5,"l":54.82,"c":54.97,"v":1098800},{"d":"2018-06-05","o":54.9,"h":55.01,"l":54.42,"c":54.81,"v":1047500},{"d":"2018-06-06","o":54.75,"h":55.19,"l":54.49,"c":54.97,"v":1297700},{"d":"2018-06-07","o":55,"h":55.24,"l":54.91,"c":54.99,"v":654300},{"d":"2018-06-08","o":55,"h":55,"l":54.54,"c":54.83,"v":578000},{"d":"2018-06-11","o":54.92,"h":55.2,"l":54.74,"c":54.91,"v":519400},{"d":"2018-06-12","o":55,"h":55.17,"l":54.73,"c":55.05,"v":674200},{"d":"2018-06-13","o":55.13,"h":55.15,"l":54.56,"c":54.69,"v":760700},{"d":"2018-06-14","o":54.74,"h":55.01,"l":54.42,"c":54.55,"v":984600},{"d":"2018-06-15","o":54.34,"h":54.76,"l":53.88,"c":54.75,"v":1232400},{"d":"2018-06-18","o":54.46,"h":55.19,"l":54.38,"c":54.98,"v":616900},{"d":"2018-06-19","o":54.78,"h":55.05,"l":54.51,"c":54.69,"v":900600},{"d":"2018-06-20","o":54.76,"h":54.9,"l":54.41,"c":54.55,"v":920000},{"d":"2018-06-21","o":54.41,"h":54.64,"l":54.11,"c":54.24,"v":892900},{"d":"2018-06-22","o":54.78,"h":54.98,"l":54.33,"c":54.36,"v":622600},{"d":"2018-06-25","o":54.04,"h":54.22,"l":53.58,"c":53.93,"v":1480500},{"d":"2018-06-26","o":54.14,"h":54.34,"l":53.83,"c":54.15,"v":856100},{"d":"2018-06-27","o":54.17,"h":54.5,"l":53.79,"c":53.92,"v":1141700},{"d":"2018-06-28","o":53.85,"h":54.08,"l":53.47,"c":54.02,"v":1152400},{"d":"2018-06-29","o":54.07,"h":54.42,"l":54.05,"c":54.15,"v":983600},{"d":"2018-07-02","o":53.84,"h":54.1,"l":53.41,"c":53.77,"v":1224800},{"d":"2018-07-03","o":53.93,"h":54.5,"l":53.82,"c":54.14,"v":509300},{"d":"2018-07-05","o":54.39,"h":54.51,"l":53.93,"c":54.48,"v":1197000},{"d":"2018-07-06","o":54.5,"h":54.86,"l":54.33,"c":54.59,"v":824600},{"d":"2018-07-09","o":54.7,"h":55.38,"l":54.36,"c":55.35,"v":941600},{"d":"2018-07-10","o":55.4,"h":55.4,"l":54.69,"c":55.05,"v":801200},{"d":"2018-07-11","o":54.62,"h":55.02,"l":54.19,"c":54.82,"v":607900},{"d":"2018-07-12","o":55.07,"h":55.33,"l":54.87,"c":54.91,"v":761000},{"d":"2018-07-13","o":55,"h":55.2,"l":54.84,"c":54.95,"v":610500},{"d":"2018-07-16","o":54.95,"h":55.22,"l":54.85,"c":54.96,"v":338900},{"d":"2018-07-17","o":54.82,"h":55.45,"l":54.68,"c":55.33,"v":692500},{"d":"2018-07-18","o":55.47,"h":56.01,"l":55.45,"c":55.85,"v":856200},{"d":"2018-07-19","o":55.74,"h":55.82,"l":55.29,"c":55.52,"v":892400},{"d":"2018-07-20","o":55.7,"h":55.79,"l":55,"c":55.53,"v":1553000},{"d":"2018-07-23","o":55.37,"h":55.75,"l":55.32,"c":55.5,"v":715100},{"d":"2018-07-24","o":55.66,"h":56.16,"l":55.56,"c":55.75,"v":629400},{"d":"2018-07-25","o":55.7,"h":56.15,"l":55.51,"c":56.14,"v":709600},{"d":"2018-07-26","o":56.2,"h":56.53,"l":55.87,"c":56.37,"v":730800},{"d":"2018-07-27","o":56.48,"h":56.79,"l":56.39,"c":56.69,"v":1296900},{"d":"2018-07-30","o":56.8,"h":57.11,"l":55.72,"c":56,"v":1814600},{"d":"2018-07-31","o":54.99,"h":56.37,"l":54.71,"c":56.13,"v":1656400},{"d":"2018-08-01","o":56.13,"h":56.92,"l":55.84,"c":56.9,"v":3007700},{"d":"2018-08-02","o":56.47,"h":57.27,"l":56.28,"c":57.27,"v":1634400},{"d":"2018-08-03","o":57.4,"h":57.48,"l":56.99,"c":57.46,"v":1117700},{"d":"2018-08-06","o":57.44,"h":57.75,"l":57.2,"c":57.44,"v":726000},{"d":"2018-08-07","o":57.75,"h":58.3,"l":57.58,"c":57.75,"v":1848400},{"d":"2018-08-08","o":57.7,"h":58.04,"l":57.54,"c":57.91,"v":1168200},{"d":"2018-08-09","o":57.9,"h":58.21,"l":57.56,"c":57.75,"v":916000},{"d":"2018-08-10","o":57.33,"h":57.56,"l":56.7,"c":57.25,"v":1209800},{"d":"2018-08-13","o":57.21,"h":57.21,"l":56.36,"c":56.72,"v":1268700},{"d":"2018-08-14","o":56.62,"h":56.86,"l":56.3,"c":56.7,"v":888900},{"d":"2018-08-15","o":56.26,"h":56.34,"l":55.87,"c":56.19,"v":1671800},{"d":"2018-08-16","o":56.42,"h":56.73,"l":56.16,"c":56.63,"v":778300},{"d":"2018-08-17","o":56.54,"h":56.8,"l":56.16,"c":56.56,"v":708200},{"d":"2018-08-20","o":56.69,"h":56.93,"l":56.38,"c":56.81,"v":819800},{"d":"2018-08-21","o":56.89,"h":57.5,"l":56.89,"c":57.05,"v":1337600},{"d":"2018-08-22","o":57.09,"h":57.28,"l":56.95,"c":57.08,"v":816800},{"d":"2018-08-23","o":57.12,"h":57.13,"l":56.6,"c":56.68,"v":626900},{"d":"2018-08-24","o":56.86,"h":57.03,"l":56.67,"c":56.77,"v":548800},{"d":"2018-08-27","o":56.95,"h":57.34,"l":56.84,"c":57.06,"v":666600},{"d":"2018-08-28","o":57.26,"h":57.34,"l":57,"c":57.2,"v":832100},{"d":"2018-08-29","o":57.3,"h":57.35,"l":57.13,"c":57.22,"v":1003400},{"d":"2018-08-30","o":57.22,"h":57.22,"l":56.82,"c":56.98,"v":655400},{"d":"2018-08-31","o":56.8,"h":57.13,"l":56.55,"c":56.97,"v":1493800},{"d":"2018-09-04","o":56.97,"h":57.13,"l":56.22,"c":56.79,"v":1406900},{"d":"2018-09-05","o":56.54,"h":57.02,"l":56.38,"c":56.64,"v":731000},{"d":"2018-09-06","o":56.77,"h":56.99,"l":56.47,"c":56.79,"v":508700},{"d":"2018-09-07","o":56.7,"h":56.85,"l":56.13,"c":56.42,"v":1226500},{"d":"2018-09-10","o":56.73,"h":57.12,"l":56.58,"c":56.85,"v":845000},{"d":"2018-09-11","o":56.72,"h":56.99,"l":56.5,"c":56.81,"v":628300},{"d":"2018-09-12","o":56.78,"h":56.92,"l":56.29,"c":56.7,"v":641400},{"d":"2018-09-13","o":56.85,"h":57.05,"l":56.72,"c":56.82,"v":920500},{"d":"2018-09-14","o":56.85,"h":57.27,"l":56.7,"c":57.05,"v":838800},{"d":"2018-09-17","o":57.11,"h":57.31,"l":56.88,"c":57.07,"v":557500},{"d":"2018-09-18","o":57.16,"h":57.5,"l":56.8,"c":57.27,"v":961700},{"d":"2018-09-19","o":57.14,"h":57.55,"l":57.11,"c":57.2,"v":740800},{"d":"2018-09-20","o":57.5,"h":57.55,"l":57.29,"c":57.31,"v":1033900},{"d":"2018-09-21","o":57.45,"h":57.6,"l":57.34,"c":57.56,"v":2002100},{"d":"2018-09-24","o":57.55,"h":57.55,"l":56.96,"c":57.28,"v":663400},{"d":"2018-09-25","o":57.33,"h":57.47,"l":57.05,"c":57.28,"v":648000},{"d":"2018-09-26","o":57.19,"h":57.44,"l":56.91,"c":57.19,"v":833200},{"d":"2018-09-27","o":57.19,"h":57.55,"l":57.08,"c":57.27,"v":922300},{"d":"2018-09-28","o":57.27,"h":57.74,"l":56.9,"c":57.52,"v":1647500},{"d":"2018-10-01","o":57.92,"h":57.94,"l":56.68,"c":56.95,"v":1319500},{"d":"2018-10-02","o":57.08,"h":57.31,"l":56.81,"c":57.15,"v":994000},{"d":"2018-10-03","o":57.14,"h":57.53,"l":57,"c":57.23,"v":891800},{"d":"2018-10-04","o":57.22,"h":57.45,"l":56.48,"c":56.86,"v":960300},{"d":"2018-10-05","o":56.71,"h":57.1,"l":56,"c":56.22,"v":1074200},{"d":"2018-10-08","o":55.93,"h":56.28,"l":55.71,"c":56.11,"v":1007500},{"d":"2018-10-09","o":56,"h":56.37,"l":55.21,"c":55.28,"v":1443000},{"d":"2018-10-10","o":54.99,"h":55.15,"l":54.11,"c":54.15,"v":2244100},{"d":"2018-10-11","o":54,"h":54.22,"l":52.82,"c":52.84,"v":1853400},{"d":"2018-10-12","o":53.37,"h":53.51,"l":52.05,"c":52.69,"v":1407100},{"d":"2018-10-15","o":52.82,"h":53.36,"l":52.62,"c":53.15,"v":681800},{"d":"2018-10-16","o":53.21,"h":53.97,"l":52.94,"c":53.71,"v":878900},{"d":"2018-10-17","o":53.68,"h":53.98,"l":53.23,"c":53.28,"v":995500},{"d":"2018-10-18","o":52.97,"h":53.22,"l":52.42,"c":52.66,"v":858900},{"d":"2018-10-19","o":52.58,"h":52.75,"l":52.2,"c":52.72,"v":1193900},{"d":"2018-10-22","o":52.84,"h":52.99,"l":51.01,"c":51.3,"v":1581200},{"d":"2018-10-23","o":50.6,"h":50.9,"l":49.6,"c":50.82,"v":1796000},{"d":"2018-10-24","o":50.78,"h":51.02,"l":48.82,"c":48.82,"v":1413200},{"d":"2018-10-25","o":49.3,"h":50.06,"l":49.18,"c":49.64,"v":1814100},{"d":"2018-10-26","o":49.14,"h":49.72,"l":48.82,"c":49.38,"v":1063600},{"d":"2018-10-29","o":49.79,"h":50.51,"l":48.72,"c":49.57,"v":1803100},{"d":"2018-10-30","o":49.28,"h":50.59,"l":48.1,"c":50.3,"v":1704600},{"d":"2018-10-31","o":50.66,"h":50.92,"l":50.04,"c":50.08,"v":1563800},{"d":"2018-11-01","o":50.38,"h":51.64,"l":50.35,"c":51.46,"v":1140400},{"d":"2018-11-02","o":51.81,"h":52.15,"l":50.51,"c":50.96,"v":1172200},{"d":"2018-11-05","o":50.99,"h":51.65,"l":50.58,"c":50.88,"v":856800},{"d":"2018-11-06","o":50.8,"h":51.48,"l":50.64,"c":51.35,"v":695700},{"d":"2018-11-07","o":51.72,"h":52.24,"l":51.54,"c":52.11,"v":786100},{"d":"2018-11-08","o":52.05,"h":52.32,"l":51.5,"c":51.87,"v":1313500},{"d":"2018-11-09","o":51.51,"h":52.37,"l":51.51,"c":52.25,"v":1130500},{"d":"2018-11-12","o":52.22,"h":52.57,"l":51.57,"c":51.6,"v":1604600},{"d":"2018-11-13","o":51.71,"h":53.15,"l":51.71,"c":51.89,"v":1386700},{"d":"2018-11-14","o":52.16,"h":52.77,"l":51.5,"c":51.85,"v":1025300},{"d":"2018-11-15","o":51.61,"h":51.62,"l":50.94,"c":51.15,"v":1479100},{"d":"2018-11-16","o":51,"h":51.33,"l":50.52,"c":50.54,"v":1104500},{"d":"2018-11-19","o":50.4,"h":50.57,"l":49.87,"c":50.09,"v":1075200},{"d":"2018-11-20","o":49.65,"h":49.86,"l":48.78,"c":48.85,"v":1543900},{"d":"2018-11-21","o":49.04,"h":50.35,"l":48.99,"c":50.01,"v":1111000},{"d":"2018-11-23","o":49.41,"h":50.05,"l":49.02,"c":49.7,"v":396700},{"d":"2018-11-26","o":50,"h":51.13,"l":49.98,"c":51.03,"v":1514100},{"d":"2018-11-27","o":50.7,"h":52.08,"l":50.61,"c":51.47,"v":1485100},{"d":"2018-11-28","o":51.55,"h":52.81,"l":51.04,"c":52.66,"v":2391800},{"d":"2018-11-29","o":52.55,"h":53.29,"l":52.13,"c":52.63,"v":2634700},{"d":"2018-11-30","o":52.4,"h":53.14,"l":51.95,"c":52.87,"v":2591900},{"d":"2018-12-03","o":53.77,"h":54.18,"l":53.08,"c":53.43,"v":1428000},{"d":"2018-12-04","o":53.32,"h":53.74,"l":51.45,"c":51.5,"v":2042000},{"d":"2018-12-06","o":50.55,"h":50.7,"l":49.38,"c":50.31,"v":1816200},{"d":"2018-12-07","o":50.55,"h":51.3,"l":49.66,"c":49.75,"v":1379300},{"d":"2018-12-10","o":49.57,"h":49.7,"l":47.65,"c":48.68,"v":1366800},{"d":"2018-12-11","o":49.36,"h":49.75,"l":47.93,"c":47.95,"v":1427000},{"d":"2018-12-12","o":48.84,"h":48.84,"l":48.02,"c":48.16,"v":1563800},{"d":"2018-12-13","o":48.51,"h":48.78,"l":47.6,"c":47.62,"v":1216800},{"d":"2018-12-14","o":47.07,"h":47.7,"l":46.68,"c":46.75,"v":1037500},{"d":"2018-12-17","o":46.55,"h":46.98,"l":45.62,"c":45.74,"v":1623000},{"d":"2018-12-18","o":45.85,"h":46.47,"l":45.67,"c":46.01,"v":2059600},{"d":"2018-12-19","o":46.01,"h":46.63,"l":44.68,"c":44.7,"v":937000},{"d":"2018-12-20","o":44.36,"h":44.61,"l":41.97,"c":42.16,"v":2762400},{"d":"2018-12-21","o":42.21,"h":42.5,"l":39.16,"c":39.18,"v":3017400},{"d":"2018-12-24","o":38.79,"h":38.94,"l":36.85,"c":36.86,"v":1418100},{"d":"2018-12-26","o":37.01,"h":38.88,"l":36.16,"c":38.84,"v":3332300},{"d":"2018-12-27","o":38.42,"h":38.95,"l":37.15,"c":38.74,"v":1600700},{"d":"2018-12-28","o":38.8,"h":39.88,"l":38.8,"c":39.46,"v":1535700},{"d":"2018-12-31","o":39.8,"h":40.12,"l":38.76,"c":39.6,"v":1596500},{"d":"2019-01-02","o":39.14,"h":41.42,"l":38.84,"c":40.77,"v":2601500},{"d":"2019-01-03","o":40.4,"h":40.6,"l":38.62,"c":38.71,"v":2642800},{"d":"2019-01-04","o":39.7,"h":42.45,"l":39.54,"c":41.8,"v":2558100},{"d":"2019-01-07","o":42.11,"h":44,"l":41.83,"c":43.61,"v":3566900},{"d":"2019-01-08","o":43.77,"h":43.99,"l":42.08,"c":42.97,"v":2312400},{"d":"2019-01-09","o":43.16,"h":44.32,"l":42.94,"c":44.11,"v":1871800},{"d":"2019-01-10","o":43.61,"h":44.45,"l":43.31,"c":44.41,"v":1734400},{"d":"2019-01-11","o":43.91,"h":46.16,"l":43.91,"c":46.11,"v":2078700},{"d":"2019-01-14","o":45.79,"h":46.11,"l":45.13,"c":45.24,"v":1056500},{"d":"2019-01-15","o":45.58,"h":45.79,"l":45.02,"c":45.55,"v":1371100},{"d":"2019-01-16","o":45.69,"h":46.37,"l":45.25,"c":45.4,"v":1573200},{"d":"2019-01-17","o":45.31,"h":46.21,"l":44.76,"c":45.7,"v":1566600},{"d":"2019-01-18","o":45.91,"h":46.73,"l":45.87,"c":46.64,"v":1774100},{"d":"2019-01-22","o":45.71,"h":45.98,"l":45,"c":45.27,"v":1543800},{"d":"2019-01-23","o":45.4,"h":46.06,"l":44.64,"c":45.02,"v":943800},{"d":"2019-01-24","o":45.18,"h":46.21,"l":45.18,"c":45.69,"v":1093600},{"d":"2019-01-25","o":46.31,"h":47.07,"l":45.96,"c":46.99,"v":1042200},{"d":"2019-01-28","o":46.58,"h":46.87,"l":45.76,"c":46.86,"v":949800},{"d":"2019-01-29","o":46.83,"h":47.16,"l":46.62,"c":46.85,"v":966600},{"d":"2019-01-30","o":47.18,"h":48.82,"l":47.18,"c":48.08,"v":1703800},{"d":"2019-01-31","o":48.06,"h":48.19,"l":47.19,"c":47.26,"v":1236300},{"d":"2019-02-01","o":47.36,"h":47.87,"l":47.28,"c":47.41,"v":816200},{"d":"2019-02-04","o":47.31,"h":47.77,"l":47.13,"c":47.4,"v":604500},{"d":"2019-02-05","o":47.41,"h":47.63,"l":47.21,"c":47.55,"v":666500},{"d":"2019-02-06","o":47.53,"h":47.86,"l":47.07,"c":47.13,"v":543000},{"d":"2019-02-07","o":47.1,"h":47.23,"l":46.07,"c":46.26,"v":759600},{"d":"2019-02-08","o":45.76,"h":46.06,"l":45.13,"c":45.65,"v":929300},{"d":"2019-02-11","o":45.72,"h":46.43,"l":45.57,"c":46.19,"v":815200},{"d":"2019-02-12","o":46.68,"h":47.26,"l":46.58,"c":47.14,"v":1122200},{"d":"2019-02-13","o":47.38,"h":48,"l":47.13,"c":47.51,"v":1138700},{"d":"2019-02-14","o":47.79,"h":48.09,"l":45.91,"c":47.68,"v":1567100},{"d":"2019-02-15","o":48,"h":48.3,"l":47.6,"c":48.07,"v":1113800},{"d":"2019-02-19","o":48.13,"h":48.67,"l":47.75,"c":48.29,"v":2186000},{"d":"2019-02-20","o":48.29,"h":48.34,"l":47.46,"c":47.65,"v":1126500},{"d":"2019-02-21","o":47.49,"h":47.65,"l":46.4,"c":46.5,"v":1275000},{"d":"2019-02-22","o":46.7,"h":47.18,"l":46.25,"c":46.37,"v":1024700},{"d":"2019-02-25","o":46.5,"h":46.87,"l":46.2,"c":46.44,"v":1028500},{"d":"2019-02-26","o":46.33,"h":46.82,"l":46.04,"c":46.49,"v":803400},{"d":"2019-02-27","o":46.49,"h":46.56,"l":45.8,"c":45.93,"v":717900},{"d":"2019-02-28","o":45.89,"h":46.16,"l":45.06,"c":45.14,"v":1129100},{"d":"2019-03-01","o":45.43,"h":45.96,"l":44.96,"c":45.07,"v":1136900},{"d":"2019-03-04","o":45.29,"h":45.8,"l":43.99,"c":44.12,"v":1532700},{"d":"2019-03-05","o":44.14,"h":44.14,"l":43.39,"c":43.41,"v":1428100},{"d":"2019-03-06","o":43.3,"h":43.56,"l":41.49,"c":41.49,"v":2156300},{"d":"2019-03-07","o":41.45,"h":41.45,"l":40.5,"c":40.84,"v":2312600},{"d":"2019-03-08","o":40.54,"h":41.11,"l":40.16,"c":40.96,"v":1509600},{"d":"2019-03-11","o":40.72,"h":41.71,"l":40.48,"c":41.63,"v":1239300},{"d":"2019-03-12","o":41.6,"h":43.7,"l":41.26,"c":43.55,"v":3014100},{"d":"2019-03-13","o":43.75,"h":44.1,"l":43.03,"c":43.08,"v":1562600},{"d":"2019-03-14","o":43.33,"h":43.42,"l":42.78,"c":42.9,"v":814100},{"d":"2019-03-15","o":42.92,"h":43.61,"l":42.91,"c":43.48,"v":2091700},{"d":"2019-03-18","o":43.71,"h":44.21,"l":43.44,"c":44.2,"v":985700},{"d":"2019-03-19","o":44.55,"h":44.91,"l":44.4,"c":44.45,"v":1562500},{"d":"2019-03-20","o":44.28,"h":44.28,"l":43.82,"c":44.02,"v":1206300},{"d":"2019-03-21","o":43.92,"h":45.76,"l":43.8,"c":45.7,"v":1246300},{"d":"2019-03-22","o":45.48,"h":45.61,"l":44.53,"c":44.9,"v":3302000},{"d":"2019-03-25","o":44.89,"h":45.03,"l":44.18,"c":44.26,"v":2084100},{"d":"2019-03-26","o":44.07,"h":44.85,"l":44.07,"c":44.68,"v":1693600},{"d":"2019-03-27","o":44.68,"h":45.4,"l":44.64,"c":45.19,"v":1431500},{"d":"2019-03-28","o":45.25,"h":45.92,"l":45.12,"c":45.86,"v":932000},{"d":"2019-03-29","o":46.1,"h":46.75,"l":46.04,"c":46.54,"v":1552900},{"d":"2019-04-01","o":47.13,"h":47.95,"l":47.13,"c":47.64,"v":1366100},{"d":"2019-04-02","o":47.65,"h":47.74,"l":47.4,"c":47.6,"v":992600},{"d":"2019-04-03","o":47.99,"h":48.55,"l":47.74,"c":47.92,"v":1171600},{"d":"2019-04-04","o":48.03,"h":48.7,"l":47.89,"c":48.49,"v":1098100},{"d":"2019-04-05","o":48.75,"h":49.06,"l":48.5,"c":49,"v":660300},{"d":"2019-04-08","o":49.06,"h":49.1,"l":48.36,"c":48.4,"v":695600},{"d":"2019-04-09","o":48.15,"h":48.36,"l":46.99,"c":47.1,"v":1182700},{"d":"2019-04-10","o":47.1,"h":47.69,"l":46.93,"c":47.4,"v":693300},{"d":"2019-04-11","o":47.6,"h":48.54,"l":47.48,"c":48.45,"v":974300},{"d":"2019-04-12","o":48.94,"h":49.38,"l":48.81,"c":49.21,"v":732900},{"d":"2019-04-15","o":49.3,"h":49.7,"l":48.89,"c":48.93,"v":764800},{"d":"2019-04-16","o":49.2,"h":49.55,"l":48.73,"c":49.26,"v":615000},{"d":"2019-04-17","o":49.49,"h":50,"l":49.49,"c":49.8,"v":557800},{"d":"2019-04-18","o":50,"h":50.01,"l":48.99,"c":49.41,"v":768400},{"d":"2019-04-22","o":49.42,"h":49.64,"l":48.53,"c":48.66,"v":342500},{"d":"2019-04-23","o":48.68,"h":49.46,"l":48.68,"c":49.3,"v":658800},{"d":"2019-04-24","o":49.46,"h":49.69,"l":49.13,"c":49.25,"v":1120200},{"d":"2019-04-25","o":49.06,"h":49.45,"l":48.64,"c":48.67,"v":741000},{"d":"2019-04-26","o":48.67,"h":48.95,"l":48.48,"c":48.82,"v":485100},{"d":"2019-04-29","o":48.91,"h":49.96,"l":48.81,"c":49.62,"v":825600},{"d":"2019-04-30","o":49.53,"h":49.92,"l":49.26,"c":49.64,"v":1164000},{"d":"2019-05-01","o":50.49,"h":52.68,"l":49.96,"c":51.79,"v":1657400},{"d":"2019-05-02","o":51.87,"h":52.18,"l":50.94,"c":51.42,"v":1083900},{"d":"2019-05-03","o":51.75,"h":52.31,"l":51.37,"c":51.79,"v":1106200},{"d":"2019-05-06","o":50.96,"h":52.02,"l":50.65,"c":51.45,"v":1211700},{"d":"2019-05-07","o":50.84,"h":51.13,"l":49.38,"c":50.26,"v":2573300},{"d":"2019-05-08","o":50.06,"h":51.04,"l":50.05,"c":50.57,"v":1167400},{"d":"2019-05-09","o":49.87,"h":50.08,"l":49.15,"c":49.77,"v":944100},{"d":"2019-05-10","o":49.51,"h":51.14,"l":49.42,"c":50.81,"v":1338300},{"d":"2019-05-13","o":49.63,"h":49.8,"l":48.93,"c":49.2,"v":958100},{"d":"2019-05-14","o":49.5,"h":50.69,"l":49.5,"c":50.26,"v":994100},{"d":"2019-05-15","o":49.86,"h":50.41,"l":49.06,"c":50.13,"v":701500},{"d":"2019-05-16","o":50.63,"h":50.95,"l":50.19,"c":50.34,"v":745000},{"d":"2019-05-17","o":49.83,"h":50.31,"l":49.33,"c":49.8,"v":1037000},{"d":"2019-05-20","o":49.31,"h":49.85,"l":49.26,"c":49.49,"v":960400},{"d":"2019-05-21","o":49.83,"h":50.5,"l":49.67,"c":50.38,"v":1194100},{"d":"2019-05-22","o":49.96,"h":50.05,"l":48.79,"c":49.14,"v":952400},{"d":"2019-05-23","o":48.21,"h":48.56,"l":46.89,"c":47.15,"v":1361900},{"d":"2019-05-24","o":47.48,"h":47.55,"l":46.84,"c":46.92,"v":1038100},{"d":"2019-05-28","o":46.96,"h":47.01,"l":46.14,"c":46.23,"v":2000800},{"d":"2019-05-29","o":45.96,"h":46.16,"l":45.35,"c":46.04,"v":1670400},{"d":"2019-05-30","o":46.19,"h":46.65,"l":45.67,"c":45.87,"v":911600},{"d":"2019-05-31","o":45.14,"h":45.52,"l":44.67,"c":44.82,"v":1170600},{"d":"2019-06-03","o":44.84,"h":45.87,"l":44.69,"c":45.67,"v":1018600},{"d":"2019-06-04","o":46.29,"h":48.12,"l":46.18,"c":48.11,"v":799400},{"d":"2019-06-05","o":48.13,"h":48.15,"l":46.64,"c":47.51,"v":1035500},{"d":"2019-06-06","o":47.61,"h":47.77,"l":46.45,"c":47.16,"v":591700},{"d":"2019-06-07","o":47.32,"h":47.56,"l":47.05,"c":47.2,"v":932300},{"d":"2019-06-10","o":47.5,"h":48.05,"l":47.44,"c":47.86,"v":783000},{"d":"2019-06-11","o":48.21,"h":48.73,"l":48.05,"c":48.42,"v":604400},{"d":"2019-06-12","o":48.29,"h":48.44,"l":47.26,"c":48.12,"v":911300},{"d":"2019-06-13","o":49.06,"h":49.65,"l":48.79,"c":48.92,"v":673600},{"d":"2019-06-14","o":48.77,"h":48.95,"l":48.1,"c":48.78,"v":474400},{"d":"2019-06-17","o":48.74,"h":49.04,"l":48.43,"c":48.54,"v":430500},{"d":"2019-06-18","o":48.71,"h":50.19,"l":48.71,"c":49.88,"v":1511500},{"d":"2019-06-19","o":50.25,"h":50.93,"l":49.85,"c":50.6,"v":688800},{"d":"2019-06-20","o":51.4,"h":51.5,"l":50.35,"c":50.79,"v":646300},{"d":"2019-06-21","o":50.74,"h":50.74,"l":50.21,"c":50.3,"v":839200},{"d":"2019-06-24","o":50.28,"h":50.84,"l":50.17,"c":50.3,"v":811200},{"d":"2019-06-25","o":50.47,"h":50.64,"l":49.91,"c":50.27,"v":461200},{"d":"2019-06-26","o":50.54,"h":51.01,"l":50.38,"c":50.85,"v":743400},{"d":"2019-06-27","o":51.21,"h":51.49,"l":50.84,"c":50.93,"v":715900},{"d":"2019-06-28","o":51.29,"h":52.07,"l":51.13,"c":52.01,"v":1116800},{"d":"2019-07-01","o":52.9,"h":53.06,"l":51.1,"c":51.64,"v":847200},{"d":"2019-07-02","o":51.55,"h":51.66,"l":50.65,"c":50.73,"v":494600},{"d":"2019-07-03","o":50.98,"h":50.99,"l":50.47,"c":50.5,"v":392000},{"d":"2019-07-05","o":50.07,"h":51.17,"l":50.07,"c":51.16,"v":335400},{"d":"2019-07-08","o":50.85,"h":51.26,"l":50.07,"c":50.3,"v":939300},{"d":"2019-07-09","o":49.97,"h":50.37,"l":49.61,"c":50.17,"v":625400},{"d":"2019-07-10","o":50.4,"h":50.83,"l":50,"c":50.2,"v":633700},{"d":"2019-07-11","o":50.71,"h":50.93,"l":50.15,"c":50.47,"v":795700},{"d":"2019-07-12","o":50.47,"h":51.18,"l":50.47,"c":50.94,"v":967100},{"d":"2019-07-15","o":51.07,"h":51.11,"l":50.32,"c":50.55,"v":682600},{"d":"2019-07-16","o":50.37,"h":51.86,"l":50.12,"c":51.46,"v":982100},{"d":"2019-07-17","o":51.36,"h":51.57,"l":50.33,"c":50.36,"v":1042900},{"d":"2019-07-18","o":50.11,"h":50.46,"l":49.74,"c":50.32,"v":528500},{"d":"2019-07-19","o":50.76,"h":51.68,"l":50.6,"c":50.85,"v":861100},{"d":"2019-07-22","o":51.04,"h":51.32,"l":50.4,"c":50.41,"v":636700},{"d":"2019-07-23","o":50.72,"h":51.48,"l":50.65,"c":51.33,"v":937400},{"d":"2019-07-24","o":51.21,"h":52.04,"l":51.14,"c":51.92,"v":657200},{"d":"2019-07-25","o":51.97,"h":52.15,"l":50.64,"c":50.96,"v":909600},{"d":"2019-07-26","o":50.82,"h":51.18,"l":50.22,"c":50.86,"v":641800},{"d":"2019-07-29","o":50.62,"h":50.99,"l":50.18,"c":50.4,"v":870700},{"d":"2019-07-30","o":52.5,"h":54.52,"l":51.79,"c":54.51,"v":1636000},{"d":"2019-07-31","o":54.53,"h":55.83,"l":54.52,"c":54.53,"v":1269100},{"d":"2019-08-01","o":54.53,"h":55.16,"l":53.27,"c":53.99,"v":1060800},{"d":"2019-08-02","o":53.44,"h":53.67,"l":52.12,"c":52.8,"v":709400},{"d":"2019-08-05","o":51.81,"h":52.05,"l":51.31,"c":51.75,"v":1121400},{"d":"2019-08-06","o":52.37,"h":52.62,"l":51.19,"c":52.43,"v":678500},{"d":"2019-08-07","o":51.65,"h":52.47,"l":50.9,"c":52.21,"v":1622200},{"d":"2019-08-08","o":52.62,"h":53.45,"l":52.15,"c":53.2,"v":567700},{"d":"2019-08-09","o":53.1,"h":53.1,"l":52.42,"c":52.74,"v":450500},{"d":"2019-08-12","o":52.46,"h":52.76,"l":51.87,"c":52.7,"v":874800},{"d":"2019-08-13","o":52.74,"h":53.52,"l":52.03,"c":52.22,"v":907300},{"d":"2019-08-14","o":50.83,"h":51.67,"l":50.02,"c":51.3,"v":915800},{"d":"2019-08-15","o":51.63,"h":51.63,"l":50.27,"c":50.53,"v":655100},{"d":"2019-08-16","o":50.9,"h":52.5,"l":50.9,"c":52.11,"v":521800},{"d":"2019-08-19","o":52.48,"h":52.99,"l":50.27,"c":52.6,"v":505800},{"d":"2019-08-20","o":52.5,"h":52.64,"l":51.61,"c":52.17,"v":1307200},{"d":"2019-08-21","o":52.86,"h":52.99,"l":52.28,"c":52.3,"v":643000},{"d":"2019-08-22","o":52.4,"h":52.76,"l":52.08,"c":52.44,"v":937300},{"d":"2019-08-23","o":51.95,"h":52.42,"l":50.83,"c":50.98,"v":748900},{"d":"2019-08-26","o":51.55,"h":51.75,"l":50.08,"c":50.4,"v":1011100},{"d":"2019-08-27","o":50.58,"h":50.62,"l":49.83,"c":50.43,"v":1699100},{"d":"2019-08-28","o":50.21,"h":52.26,"l":50.03,"c":51.65,"v":722500},{"d":"2019-08-29","o":52.32,"h":53.33,"l":52.19,"c":53.08,"v":911100},{"d":"2019-08-30","o":53.4,"h":53.79,"l":53.13,"c":53.62,"v":856900},{"d":"2019-09-03","o":53.09,"h":53.12,"l":52.1,"c":53.09,"v":1227000},{"d":"2019-09-04","o":53.68,"h":53.9,"l":53.39,"c":53.77,"v":873200},{"d":"2019-09-05","o":54.36,"h":55.11,"l":54.36,"c":54.62,"v":715500},{"d":"2019-09-06","o":54.59,"h":54.81,"l":54.22,"c":54.52,"v":696800},{"d":"2019-09-09","o":54.61,"h":55.94,"l":54.38,"c":55.49,"v":780100},{"d":"2019-09-10","o":55.41,"h":56.4,"l":55.31,"c":55.56,"v":910600},{"d":"2019-09-11","o":55.56,"h":56.23,"l":54.89,"c":56.21,"v":1356500},{"d":"2019-09-12","o":55.96,"h":56.74,"l":55.4,"c":56.39,"v":1390700},{"d":"2019-09-13","o":56.5,"h":56.76,"l":56.02,"c":56.49,"v":939500},{"d":"2019-09-16","o":55.64,"h":56.44,"l":55.28,"c":55.59,"v":1227900},{"d":"2019-09-17","o":55.38,"h":56.09,"l":54.9,"c":55.85,"v":1199400},{"d":"2019-09-18","o":55.62,"h":56.22,"l":55.34,"c":55.53,"v":722900},{"d":"2019-09-19","o":55.59,"h":55.86,"l":55.48,"c":55.51,"v":819500},{"d":"2019-09-20","o":55.5,"h":56.29,"l":55,"c":55.12,"v":1031000},{"d":"2019-09-23","o":54.81,"h":56.31,"l":54.77,"c":56,"v":754300},{"d":"2019-09-24","o":56.03,"h":56.18,"l":55.15,"c":55.5,"v":849100},{"d":"2019-09-25","o":55.68,"h":55.99,"l":55.29,"c":55.87,"v":1119200},{"d":"2019-09-26","o":55.79,"h":55.93,"l":55.49,"c":55.65,"v":401400},{"d":"2019-09-27","o":55.89,"h":56.05,"l":55.01,"c":55.44,"v":497600},{"d":"2019-09-30","o":55.65,"h":55.84,"l":54.7,"c":54.75,"v":1164400},{"d":"2019-10-01","o":55.06,"h":55.06,"l":53.71,"c":53.99,"v":769300},{"d":"2019-10-02","o":53.41,"h":53.99,"l":51.71,"c":52.41,"v":933900},{"d":"2019-10-03","o":52.17,"h":52.93,"l":51.77,"c":52.93,"v":632600},{"d":"2019-10-04","o":52.93,"h":53.49,"l":52.74,"c":53.28,"v":518200},{"d":"2019-10-07","o":53.06,"h":53.28,"l":52.51,"c":52.51,"v":783200},{"d":"2019-10-08","o":52.23,"h":52.42,"l":51.82,"c":51.94,"v":548300},{"d":"2019-10-09","o":52.57,"h":53.29,"l":52.5,"c":52.94,"v":601100},{"d":"2019-10-10","o":52.97,"h":53.86,"l":52.75,"c":53.4,"v":1088000},{"d":"2019-10-11","o":54.59,"h":55.6,"l":54.19,"c":54.25,"v":510900},{"d":"2019-10-14","o":53.98,"h":54.87,"l":53.73,"c":54.2,"v":451300},{"d":"2019-10-15","o":54.35,"h":54.87,"l":54.01,"c":54.72,"v":628000},{"d":"2019-10-16","o":54.64,"h":55.66,"l":54.64,"c":55.52,"v":644900},{"d":"2019-10-17","o":55.6,"h":56.08,"l":55.08,"c":55.89,"v":503600},{"d":"2019-10-18","o":55.78,"h":56.05,"l":55.6,"c":55.93,"v":789400},{"d":"2019-10-21","o":56.26,"h":57.7,"l":56.26,"c":56.59,"v":653600},{"d":"2019-10-22","o":56.5,"h":57.36,"l":55.91,"c":57.13,"v":456400},{"d":"2019-10-23","o":56.88,"h":57.83,"l":56.61,"c":57.72,"v":500400},{"d":"2019-10-24","o":58.15,"h":58.72,"l":57.81,"c":58.15,"v":639500},{"d":"2019-10-25","o":58,"h":58.5,"l":57.83,"c":58.25,"v":924700},{"d":"2019-10-28","o":58.55,"h":58.98,"l":58.18,"c":58.67,"v":578700},{"d":"2019-10-29","o":58.33,"h":59.16,"l":58.09,"c":58.59,"v":507800},{"d":"2019-10-30","o":58.62,"h":58.78,"l":58.05,"c":58.29,"v":568300},{"d":"2019-10-31","o":58.25,"h":58.38,"l":57.05,"c":57.88,"v":489000},{"d":"2019-11-01","o":58.34,"h":58.69,"l":58.11,"c":58.58,"v":422800},{"d":"2019-11-04","o":59.03,"h":59.27,"l":58.62,"c":59,"v":432400},{"d":"2019-11-05","o":59.38,"h":59.99,"l":58.83,"c":59.05,"v":644200},{"d":"2019-11-06","o":59.99,"h":62.86,"l":59.34,"c":59.87,"v":1586200},{"d":"2019-11-07","o":60.34,"h":60.55,"l":59.4,"c":59.56,"v":908800},{"d":"2019-11-08","o":59.42,"h":62.31,"l":59.1,"c":60.43,"v":1912800},{"d":"2019-11-11","o":60.44,"h":61.14,"l":59.38,"c":60.31,"v":744200},{"d":"2019-11-12","o":60.87,"h":61.49,"l":60.37,"c":60.49,"v":1043600},{"d":"2019-11-13","o":59.81,"h":60.55,"l":59.49,"c":60.35,"v":1054900},{"d":"2019-11-14","o":60.11,"h":60.27,"l":59.57,"c":59.95,"v":883400},{"d":"2019-11-15","o":60.42,"h":60.48,"l":59.45,"c":59.89,"v":707800},{"d":"2019-11-18","o":59.54,"h":59.7,"l":59,"c":59.46,"v":559200},{"d":"2019-11-19","o":59.7,"h":59.82,"l":58.9,"c":59.06,"v":841800},{"d":"2019-11-20","o":58.9,"h":59.83,"l":58.9,"c":59.82,"v":778200},{"d":"2019-11-21","o":59.71,"h":60.11,"l":59.24,"c":60.1,"v":770400},{"d":"2019-11-22","o":60.15,"h":60.5,"l":59.86,"c":60.08,"v":675500},{"d":"2019-11-25","o":60.34,"h":61.19,"l":59.69,"c":60.84,"v":850600},{"d":"2019-11-26","o":61,"h":61.85,"l":60.8,"c":61.84,"v":1511000},{"d":"2019-11-27","o":61.94,"h":61.94,"l":60.8,"c":61.54,"v":523100},{"d":"2019-11-29","o":61.31,"h":62.01,"l":61.29,"c":61.81,"v":399800},{"d":"2019-12-02","o":62,"h":62.28,"l":61.35,"c":61.51,"v":1403500},{"d":"2019-12-03","o":59.3,"h":59.79,"l":58.82,"c":59.66,"v":3807900},{"d":"2019-12-04","o":59.88,"h":60.46,"l":59.7,"c":60.11,"v":1324100},{"d":"2019-12-05","o":60.35,"h":60.49,"l":59.68,"c":59.99,"v":838400},{"d":"2019-12-06","o":60.61,"h":60.82,"l":60.12,"c":60.82,"v":1450000},{"d":"2019-12-09","o":60.7,"h":61.3,"l":60.36,"c":60.72,"v":1867100},{"d":"2019-12-10","o":60.44,"h":61.19,"l":60.15,"c":60.69,"v":1690900},{"d":"2019-12-11","o":60.83,"h":61.1,"l":60.63,"c":61,"v":605500},{"d":"2019-12-12","o":61.03,"h":62.29,"l":60.74,"c":62.1,"v":707600},{"d":"2019-12-13","o":62.14,"h":62.61,"l":61.48,"c":61.91,"v":469500},{"d":"2019-12-16","o":62.33,"h":62.55,"l":61.41,"c":61.43,"v":830900},{"d":"2019-12-17","o":61.53,"h":62.07,"l":61.22,"c":61.53,"v":759400},{"d":"2019-12-18","o":61.68,"h":61.9,"l":61.16,"c":61.16,"v":704200},{"d":"2019-12-19","o":61.27,"h":61.68,"l":60.86,"c":61.46,"v":1117200},{"d":"2019-12-20","o":61.85,"h":62.08,"l":61.58,"c":61.82,"v":527400},{"d":"2019-12-23","o":62.18,"h":62.4,"l":61.82,"c":62.11,"v":369800},{"d":"2019-12-24","o":62.3,"h":62.3,"l":61.83,"c":62.17,"v":322800},{"d":"2019-12-26","o":62.44,"h":62.61,"l":62.11,"c":62.5,"v":792700},{"d":"2019-12-27","o":62.5,"h":62.64,"l":61.66,"c":61.66,"v":523900},{"d":"2019-12-30","o":61.68,"h":61.83,"l":61.11,"c":61.29,"v":1737300},{"d":"2019-12-31","o":61.1,"h":61.69,"l":61.1,"c":61.47,"v":478800},{"d":"2020-01-02","o":61.66,"h":61.86,"l":60.98,"c":61.67,"v":410400},{"d":"2020-01-03","o":60.6,"h":61.56,"l":60.38,"c":61.18,"v":532200},{"d":"2020-01-06","o":60.65,"h":61.1,"l":60.5,"c":60.75,"v":449400},{"d":"2020-01-07","o":60.66,"h":61.27,"l":60.51,"c":60.65,"v":594700},{"d":"2020-01-08","o":60.74,"h":61.07,"l":60.56,"c":60.65,"v":598400},{"d":"2020-01-09","o":60.88,"h":61.04,"l":60.61,"c":60.97,"v":589600},{"d":"2020-01-10","o":60.88,"h":61.16,"l":60.35,"c":60.53,"v":628900},{"d":"2020-01-13","o":60.67,"h":61.29,"l":60.6,"c":61.29,"v":461200},{"d":"2020-01-14","o":61.12,"h":61.6,"l":60.92,"c":61.16,"v":620100},{"d":"2020-01-15","o":61.01,"h":61.44,"l":60.53,"c":61.44,"v":381600},{"d":"2020-01-16","o":61.78,"h":62.61,"l":61.78,"c":62.53,"v":426700},{"d":"2020-01-17","o":62.66,"h":62.89,"l":62.17,"c":62.35,"v":347600},{"d":"2020-01-21","o":62.02,"h":62.17,"l":60.63,"c":60.72,"v":1223600},{"d":"2020-01-22","o":61.15,"h":61.56,"l":60.84,"c":60.85,"v":694000},{"d":"2020-01-23","o":60.58,"h":61.11,"l":59.47,"c":61.11,"v":401200},{"d":"2020-01-24","o":61.01,"h":61.24,"l":59.77,"c":60.09,"v":888400},{"d":"2020-01-27","o":59.04,"h":59.2,"l":57.99,"c":58.1,"v":646400},{"d":"2020-01-28","o":58.27,"h":59.1,"l":57.89,"c":58.83,"v":681500},{"d":"2020-01-29","o":59.12,"h":59.72,"l":58.44,"c":58.53,"v":908900},{"d":"2020-01-30","o":57.75,"h":58.54,"l":57,"c":58.52,"v":871200},{"d":"2020-01-31","o":58.14,"h":58.14,"l":56.35,"c":56.61,"v":860600},{"d":"2020-02-03","o":56.86,"h":57.35,"l":56.57,"c":57.1,"v":740200},{"d":"2020-02-04","o":58.14,"h":59.62,"l":57.68,"c":59.07,"v":931900},{"d":"2020-02-05","o":59.9,"h":60.2,"l":59.53,"c":59.8,"v":731600},{"d":"2020-02-06","o":60,"h":60.42,"l":58.68,"c":58.72,"v":982800},{"d":"2020-02-07","o":58.33,"h":58.52,"l":57.86,"c":58.16,"v":719300},{"d":"2020-02-10","o":57.9,"h":58.83,"l":57.85,"c":58.83,"v":424700},{"d":"2020-02-11","o":58.94,"h":60.15,"l":58.94,"c":60.04,"v":825900},{"d":"2020-02-12","o":60.43,"h":60.91,"l":60.11,"c":60.77,"v":697600},{"d":"2020-02-13","o":63.44,"h":64.86,"l":62.05,"c":62.45,"v":1884200},{"d":"2020-02-14","o":62.67,"h":63.25,"l":61.96,"c":62.52,"v":1256000},{"d":"2020-02-18","o":61.82,"h":62.42,"l":60.87,"c":62,"v":1508600},{"d":"2020-02-19","o":62.01,"h":62.73,"l":61.74,"c":62.71,"v":1005400},{"d":"2020-02-20","o":62.48,"h":62.85,"l":62.07,"c":62.6,"v":1088200},{"d":"2020-02-21","o":62.12,"h":62.36,"l":61.01,"c":61.65,"v":1795200},{"d":"2020-02-24","o":59.87,"h":59.87,"l":57.23,"c":57.99,"v":2177100},{"d":"2020-02-25","o":58.12,"h":58.2,"l":54.52,"c":54.54,"v":2063700},{"d":"2020-02-26","o":55,"h":55.31,"l":53.83,"c":54.35,"v":1757200},{"d":"2020-02-27","o":53.33,"h":53.84,"l":51.46,"c":52.14,"v":2239600},{"d":"2020-02-28","o":50.6,"h":53.04,"l":50.5,"c":52.08,"v":1897000},{"d":"2020-03-02","o":52.46,"h":52.67,"l":50.7,"c":52.63,"v":1547200},{"d":"2020-03-03","o":52.74,"h":53.24,"l":50.88,"c":51.2,"v":1307200},{"d":"2020-03-04","o":52.01,"h":52.02,"l":49.6,"c":51.67,"v":2031800},{"d":"2020-03-05","o":49.8,"h":50.13,"l":46.39,"c":47.56,"v":3029900},{"d":"2020-03-06","o":46,"h":47.81,"l":45.32,"c":47.45,"v":3716200},{"d":"2020-03-09","o":44.37,"h":45.17,"l":42.16,"c":42.19,"v":2567400},{"d":"2020-03-10","o":43.93,"h":45.29,"l":42.27,"c":45.26,"v":2338800},{"d":"2020-03-11","o":43.74,"h":43.88,"l":39.83,"c":40.01,"v":2251400},{"d":"2020-03-12","o":35.97,"h":36.44,"l":26.79,"c":26.83,"v":6164300},{"d":"2020-03-13","o":30.25,"h":30.26,"l":22.21,"c":24.5,"v":7894700},{"d":"2020-03-16","o":20.01,"h":22.14,"l":19.11,"c":20.84,"v":6374200},{"d":"2020-03-17","o":21,"h":21.31,"l":17.43,"c":17.46,"v":4129000},{"d":"2020-03-18","o":15.8,"h":16.09,"l":10.42,"c":15.14,"v":7206500},{"d":"2020-03-19","o":14.96,"h":17.74,"l":12.22,"c":17.24,"v":6660100},{"d":"2020-03-20","o":17.67,"h":22.82,"l":17,"c":18.51,"v":5351700},{"d":"2020-03-23","o":17.54,"h":18.91,"l":16,"c":16.28,"v":3992200},{"d":"2020-03-24","o":17.91,"h":21.85,"l":17.91,"c":21.79,"v":5902700},{"d":"2020-03-25","o":23.97,"h":27.58,"l":21.91,"c":25.56,"v":5367300},{"d":"2020-03-26","o":26.84,"h":29.42,"l":24.42,"c":24.92,"v":4730000},{"d":"2020-03-27","o":24.46,"h":24.48,"l":21,"c":21.39,"v":2812400},{"d":"2020-03-30","o":21.31,"h":23.5,"l":18.97,"c":22.78,"v":2619300},{"d":"2020-03-31","o":22.78,"h":24.28,"l":22.35,"c":22.79,"v":1949100},{"d":"2020-04-01","o":21.19,"h":21.53,"l":19.5,"c":20.08,"v":2047800},{"d":"2020-04-02","o":20,"h":21.46,"l":19.1,"c":19.46,"v":1883200},{"d":"2020-04-03","o":19.6,"h":20.26,"l":17.79,"c":18.91,"v":2861800},{"d":"2020-04-06","o":20.8,"h":23,"l":20.2,"c":21.55,"v":2105900},{"d":"2020-04-07","o":23.71,"h":26.99,"l":23.18,"c":23.78,"v":2992200},{"d":"2020-04-08","o":24.17,"h":25.26,"l":23.61,"c":24.44,"v":1915600},{"d":"2020-04-09","o":25.74,"h":26.75,"l":24.83,"c":25.76,"v":2224100},{"d":"2020-04-13","o":26.1,"h":26.48,"l":23.72,"c":24.75,"v":1320800},{"d":"2020-04-14","o":25.31,"h":26.27,"l":24,"c":24.42,"v":1363900},{"d":"2020-04-15","o":23.28,"h":24.36,"l":22.62,"c":24.21,"v":2324700},{"d":"2020-04-16","o":24.2,"h":24.39,"l":22.52,"c":22.73,"v":1967500},{"d":"2020-04-17","o":23.94,"h":25.04,"l":23.69,"c":24.43,"v":2907800},{"d":"2020-04-20","o":23.13,"h":23.79,"l":21.93,"c":22.96,"v":2359500},{"d":"2020-04-21","o":22.08,"h":22.99,"l":21.87,"c":22.6,"v":1948400},{"d":"2020-04-22","o":23.28,"h":23.78,"l":21.97,"c":22.38,"v":3249000},{"d":"2020-04-23","o":22.71,"h":23.29,"l":22.25,"c":22.3,"v":1476800},{"d":"2020-04-24","o":22.55,"h":22.7,"l":21.61,"c":22.26,"v":1146800},{"d":"2020-04-27","o":21.9,"h":23.9,"l":21.67,"c":23.83,"v":1856600},{"d":"2020-04-28","o":24.53,"h":25.33,"l":23.89,"c":24.31,"v":2765700},{"d":"2020-04-29","o":26.74,"h":29.2,"l":26.14,"c":28.47,"v":2270400},{"d":"2020-04-30","o":28.18,"h":28.93,"l":26.89,"c":28.12,"v":1927800},{"d":"2020-05-01","o":27.5,"h":27.97,"l":26.36,"c":26.59,"v":1849300},{"d":"2020-05-04","o":24.71,"h":27.39,"l":23.9,"c":27.23,"v":3504200},{"d":"2020-05-05","o":29.95,"h":32.48,"l":27.68,"c":27.92,"v":3470700},{"d":"2020-05-06","o":28.7,"h":29.38,"l":27.07,"c":27.07,"v":1549600},{"d":"2020-05-07","o":27.59,"h":28.39,"l":27.5,"c":28.25,"v":1486100},{"d":"2020-05-08","o":29.11,"h":30.57,"l":28.65,"c":30.42,"v":1388100},{"d":"2020-05-11","o":29.84,"h":29.84,"l":27.95,"c":28.65,"v":1031600},{"d":"2020-05-12","o":28.22,"h":28.94,"l":27.1,"c":27.13,"v":1064300},{"d":"2020-05-13","o":26.86,"h":27.04,"l":24.39,"c":24.99,"v":1619300},{"d":"2020-05-14","o":23.76,"h":25.97,"l":22.66,"c":25.85,"v":1986900},{"d":"2020-05-15","o":25.5,"h":25.91,"l":24.89,"c":25.28,"v":1296100},{"d":"2020-05-18","o":27.57,"h":29.46,"l":27.06,"c":29.22,"v":1660000},{"d":"2020-05-19","o":28.96,"h":29.49,"l":27.58,"c":27.96,"v":1783200},{"d":"2020-05-20","o":28.62,"h":29.14,"l":28.17,"c":28.26,"v":1360300},{"d":"2020-05-21","o":28.78,"h":29.25,"l":28.65,"c":28.99,"v":1070400},{"d":"2020-05-22","o":29.14,"h":29.55,"l":28.36,"c":28.8,"v":1470800},{"d":"2020-05-26","o":30.84,"h":31.34,"l":30.09,"c":30.57,"v":2251500},{"d":"2020-05-27","o":31.7,"h":33.03,"l":31.24,"c":33.02,"v":2933500},{"d":"2020-05-28","o":33.81,"h":33.99,"l":32.29,"c":32.43,"v":1962700},{"d":"2020-05-29","o":31.5,"h":32.89,"l":31.4,"c":32.24,"v":2596600},{"d":"2020-06-01","o":31.88,"h":33.2,"l":31.42,"c":32.72,"v":1222900},{"d":"2020-06-02","o":33.05,"h":33.52,"l":32.74,"c":32.91,"v":1294100},{"d":"2020-06-03","o":33.58,"h":35.97,"l":33.49,"c":35.54,"v":1865200},{"d":"2020-06-04","o":35.54,"h":37.87,"l":34.49,"c":37.47,"v":1925300},{"d":"2020-06-05","o":40.54,"h":43.24,"l":37.56,"c":37.8,"v":2617200},{"d":"2020-06-08","o":39.45,"h":40.27,"l":39.07,"c":40.04,"v":1553700},{"d":"2020-06-09","o":38.27,"h":38.49,"l":36.93,"c":37.89,"v":1247200},{"d":"2020-06-10","o":37.55,"h":37.79,"l":34.95,"c":35,"v":2042100},{"d":"2020-06-11","o":31.5,"h":33.16,"l":30.81,"c":31.41,"v":3286800},{"d":"2020-06-12","o":33.61,"h":34.84,"l":32.6,"c":34.25,"v":1665300},{"d":"2020-06-15","o":32.28,"h":34.78,"l":31.85,"c":34.22,"v":1441900},{"d":"2020-06-16","o":36.51,"h":37.38,"l":34.99,"c":35.37,"v":1839300},{"d":"2020-06-17","o":35.25,"h":35.25,"l":33.19,"c":33.6,"v":1104000},{"d":"2020-06-18","o":33.35,"h":33.87,"l":32.52,"c":32.93,"v":902700},{"d":"2020-06-19","o":33.54,"h":33.54,"l":31.61,"c":32.11,"v":1278400},{"d":"2020-06-22","o":31.67,"h":31.94,"l":30.9,"c":31.72,"v":695700},{"d":"2020-06-23","o":32.14,"h":32.59,"l":31.93,"c":32.17,"v":841300},{"d":"2020-06-24","o":31.56,"h":31.73,"l":29.45,"c":30.66,"v":1122300},{"d":"2020-06-25","o":30.18,"h":31.14,"l":29.62,"c":30.39,"v":1313800},{"d":"2020-06-26","o":30.18,"h":30.39,"l":28.79,"c":28.79,"v":1562100},{"d":"2020-06-29","o":29.02,"h":30.83,"l":28.04,"c":30.55,"v":1668200},{"d":"2020-06-30","o":30.33,"h":31.11,"l":29.42,"c":30.8,"v":1409000},{"d":"2020-07-01","o":31.04,"h":32,"l":29.56,"c":29.66,"v":1056500},{"d":"2020-07-02","o":30.46,"h":30.89,"l":29.07,"c":29.43,"v":1180800},{"d":"2020-07-06","o":30.12,"h":30.64,"l":29.1,"c":30.53,"v":1651200},{"d":"2020-07-07","o":29.92,"h":29.92,"l":27.53,"c":27.68,"v":1726700},{"d":"2020-07-08","o":27.48,"h":29.6,"l":27.12,"c":29.57,"v":1839600},{"d":"2020-07-09","o":29.47,"h":29.5,"l":27.35,"c":27.67,"v":1122200},{"d":"2020-07-10","o":27.59,"h":28.89,"l":27.4,"c":28.71,"v":1054700},{"d":"2020-07-13","o":29.39,"h":30.99,"l":28.33,"c":29.84,"v":1288500},{"d":"2020-07-14","o":29.73,"h":30.95,"l":29.45,"c":30.31,"v":1448300},{"d":"2020-07-15","o":31.46,"h":33.23,"l":31.46,"c":32.79,"v":1659300},{"d":"2020-07-16","o":32.33,"h":32.52,"l":31.45,"c":31.7,"v":935600},{"d":"2020-07-17","o":31.62,"h":31.97,"l":31.11,"c":31.64,"v":806400},{"d":"2020-07-20","o":31.4,"h":31.92,"l":29.91,"c":30.35,"v":1067900},{"d":"2020-07-21","o":30.61,"h":31.16,"l":29.39,"c":29.49,"v":769200},{"d":"2020-07-22","o":29.25,"h":29.65,"l":28.86,"c":29.36,"v":1190900},{"d":"2020-07-23","o":29.18,"h":30.19,"l":28.3,"c":29.53,"v":809400},{"d":"2020-07-24","o":29.3,"h":29.3,"l":28.15,"c":28.23,"v":1055300},{"d":"2020-07-27","o":28.13,"h":28.13,"l":26.71,"c":27.29,"v":1547700},{"d":"2020-07-28","o":27.27,"h":27.4,"l":26.3,"c":26.36,"v":2287900},{"d":"2020-07-29","o":27.71,"h":28.53,"l":26.52,"c":28.43,"v":1907500},{"d":"2020-07-30","o":27.7,"h":27.79,"l":26.32,"c":27.21,"v":2038900},{"d":"2020-07-31","o":27.1,"h":27.23,"l":25.81,"c":26.93,"v":1570100},{"d":"2020-08-03","o":26.86,"h":28.34,"l":26.69,"c":28.26,"v":1145100},{"d":"2020-08-04","o":28.14,"h":29.48,"l":28.03,"c":29.34,"v":1326200},{"d":"2020-08-05","o":29.88,"h":30.79,"l":29.19,"c":30.55,"v":1615700},{"d":"2020-08-06","o":30.5,"h":30.98,"l":29.71,"c":30.1,"v":846100},{"d":"2020-08-07","o":30.15,"h":31.66,"l":29.57,"c":31.57,"v":1233600},{"d":"2020-08-10","o":31.71,"h":33.39,"l":31.71,"c":32.56,"v":1126100},{"d":"2020-08-11","o":33.88,"h":34.92,"l":32.71,"c":32.87,"v":977000},{"d":"2020-08-12","o":33.46,"h":33.62,"l":32.12,"c":32.75,"v":934900},{"d":"2020-08-13","o":32.36,"h":32.99,"l":31.6,"c":31.7,"v":796600},{"d":"2020-08-14","o":31.37,"h":32.37,"l":30.6,"c":31.7,"v":845700},{"d":"2020-08-17","o":31.87,"h":32.1,"l":30.52,"c":31.13,"v":629100},{"d":"2020-08-18","o":31.18,"h":31.46,"l":30.51,"c":30.57,"v":607900},{"d":"2020-08-19","o":30.68,"h":31.13,"l":30.2,"c":30.58,"v":1041100},{"d":"2020-08-20","o":30.17,"h":30.4,"l":29.65,"c":29.92,"v":747100},{"d":"2020-08-21","o":29.64,"h":29.71,"l":28.7,"c":29.09,"v":1560300},{"d":"2020-08-24","o":29.41,"h":30.77,"l":29.16,"c":30.77,"v":1121200},{"d":"2020-08-25","o":31,"h":31.43,"l":30.15,"c":30.83,"v":1149900},{"d":"2020-08-26","o":30.8,"h":30.97,"l":29.33,"c":29.46,"v":823000},{"d":"2020-08-27","o":29.46,"h":31.63,"l":29.46,"c":31.41,"v":1175100},{"d":"2020-08-28","o":31.81,"h":32.04,"l":31.1,"c":31.43,"v":719800},{"d":"2020-08-31","o":31.48,"h":31.48,"l":29.5,"c":29.57,"v":1252300},{"d":"2020-09-01","o":29.3,"h":30.12,"l":28.42,"c":29.61,"v":1030500},{"d":"2020-09-02","o":29.61,"h":29.91,"l":28.75,"c":29.78,"v":819900},{"d":"2020-09-03","o":30,"h":31.2,"l":28.46,"c":28.75,"v":1033900},{"d":"2020-09-04","o":29.3,"h":30.27,"l":28.63,"c":29.87,"v":891100},{"d":"2020-09-08","o":29.07,"h":29.4,"l":28.34,"c":28.97,"v":1192800},{"d":"2020-09-09","o":29.29,"h":29.35,"l":27.98,"c":28.84,"v":1205900},{"d":"2020-09-10","o":29.05,"h":29.35,"l":28.01,"c":28.11,"v":1098200},{"d":"2020-09-11","o":28.21,"h":28.42,"l":27.46,"c":28.01,"v":1240300},{"d":"2020-09-14","o":28.29,"h":28.92,"l":27.36,"c":28.84,"v":959400},{"d":"2020-09-15","o":29.01,"h":29.55,"l":27.74,"c":27.78,"v":1165800},{"d":"2020-09-16","o":27.88,"h":29.03,"l":27.24,"c":28.69,"v":1494000},{"d":"2020-09-17","o":27.94,"h":29,"l":27.76,"c":28.37,"v":887900},{"d":"2020-09-18","o":28.19,"h":28.19,"l":26.45,"c":26.53,"v":3489600},{"d":"2020-09-21","o":25.55,"h":25.55,"l":23.66,"c":24.92,"v":2842800},{"d":"2020-09-22","o":24.79,"h":25.49,"l":23.96,"c":23.98,"v":1804000},{"d":"2020-09-23","o":24.25,"h":25.1,"l":22.87,"c":23.03,"v":2222800},{"d":"2020-09-24","o":22.77,"h":23.69,"l":21.99,"c":23.03,"v":1766900},{"d":"2020-09-25","o":22.71,"h":23.48,"l":22.56,"c":23.09,"v":1538400},{"d":"2020-09-28","o":24.02,"h":25.99,"l":23.9,"c":25.51,"v":1849900},{"d":"2020-09-29","o":25.38,"h":25.38,"l":24.49,"c":25.06,"v":1284200},{"d":"2020-09-30","o":25.05,"h":26.04,"l":24.95,"c":25.19,"v":1249900},{"d":"2020-10-01","o":25.36,"h":26.47,"l":25.25,"c":26.07,"v":2341100},{"d":"2020-10-02","o":25.28,"h":26.75,"l":24.94,"c":26.6,"v":2277600},{"d":"2020-10-05","o":27.11,"h":27.49,"l":26.67,"c":27.01,"v":1542700},{"d":"2020-10-06","o":27.54,"h":27.65,"l":25.62,"c":25.73,"v":1442500},{"d":"2020-10-07","o":26.14,"h":27.36,"l":26.14,"c":26.91,"v":1209600},{"d":"2020-10-08","o":27.4,"h":27.96,"l":27.04,"c":27.67,"v":1885900},{"d":"2020-10-09","o":27.8,"h":28.06,"l":27.02,"c":27.77,"v":1260100},{"d":"2020-10-12","o":27.76,"h":28.19,"l":27.29,"c":27.46,"v":1030700},{"d":"2020-10-13","o":27,"h":27.09,"l":26.49,"c":26.49,"v":1437400},{"d":"2020-10-14","o":26.66,"h":26.97,"l":26.21,"c":26.4,"v":1294500},{"d":"2020-10-15","o":25.87,"h":26.67,"l":25.66,"c":26.65,"v":1915800},{"d":"2020-10-16","o":26.85,"h":27.72,"l":26.7,"c":26.79,"v":1383700},{"d":"2020-10-19","o":27.1,"h":28.99,"l":27.1,"c":28.54,"v":1633500},{"d":"2020-10-20","o":28.95,"h":29.5,"l":28.52,"c":28.91,"v":1317800},{"d":"2020-10-21","o":28.67,"h":28.83,"l":28.06,"c":28.4,"v":1097000},{"d":"2020-10-22","o":28.67,"h":29.93,"l":28.63,"c":29.77,"v":1400100},{"d":"2020-10-23","o":30.28,"h":30.91,"l":29.53,"c":30.12,"v":1714800},{"d":"2020-10-26","o":29.57,"h":29.83,"l":28.2,"c":28.85,"v":1409700},{"d":"2020-10-27","o":28.56,"h":28.56,"l":27.4,"c":27.42,"v":1310700},{"d":"2020-10-28","o":26.41,"h":26.49,"l":25.28,"c":25.33,"v":1691700},{"d":"2020-10-29","o":25.4,"h":25.85,"l":24.76,"c":25.32,"v":1495500},{"d":"2020-10-30","o":25.18,"h":25.42,"l":24.29,"c":24.83,"v":1192900},{"d":"2020-11-02","o":25.09,"h":26.26,"l":24.81,"c":26.26,"v":1949600},{"d":"2020-11-03","o":27.06,"h":27.77,"l":26.87,"c":27.57,"v":1089200},{"d":"2020-11-04","o":26.72,"h":27.51,"l":25.79,"c":26.5,"v":1120600},{"d":"2020-11-05","o":27.11,"h":28.29,"l":26.84,"c":28.19,"v":1588000},{"d":"2020-11-06","o":28.33,"h":28.57,"l":26.99,"c":27.04,"v":1752400},{"d":"2020-11-09","o":33.46,"h":36.96,"l":33.46,"c":35.52,"v":5698500},{"d":"2020-11-10","o":33.21,"h":36.5,"l":32.99,"c":34.78,"v":4142600},{"d":"2020-11-11","o":34.91,"h":35.87,"l":33.8,"c":35.05,"v":2834000},{"d":"2020-11-12","o":34.55,"h":35.5,"l":33.59,"c":34.55,"v":2021800},{"d":"2020-11-13","o":35.25,"h":36.57,"l":34.81,"c":36.28,"v":2169500},{"d":"2020-11-16","o":38.75,"h":39.93,"l":37.07,"c":39.28,"v":2670200},{"d":"2020-11-17","o":38.06,"h":41.42,"l":37.74,"c":40.39,"v":3162100},{"d":"2020-11-18","o":40.57,"h":41.78,"l":38.8,"c":39.94,"v":2332100},{"d":"2020-11-19","o":38.23,"h":39.34,"l":37.32,"c":39,"v":1355900},{"d":"2020-11-20","o":38.68,"h":38.78,"l":37.25,"c":37.92,"v":1344000},{"d":"2020-11-23","o":39.03,"h":40.86,"l":38.5,"c":40.44,"v":1595400},{"d":"2020-11-24","o":43.77,"h":43.9,"l":41.75,"c":42,"v":3304600},{"d":"2020-11-25","o":41.64,"h":42.31,"l":40.26,"c":40.63,"v":2515100},{"d":"2020-11-27","o":40.14,"h":40.75,"l":38.63,"c":38.66,"v":2219900},{"d":"2020-11-30","o":38.44,"h":39.73,"l":36.76,"c":36.76,"v":21898900},{"d":"2020-12-01","o":37.74,"h":38.68,"l":36.8,"c":37.4,"v":2491900},{"d":"2020-12-02","o":37.28,"h":38.26,"l":36.58,"c":37.94,"v":2100900},{"d":"2020-12-03","o":38.25,"h":41.09,"l":38.16,"c":40.28,"v":2713200},{"d":"2020-12-04","o":40.75,"h":43.75,"l":40.54,"c":43.36,"v":3052400},{"d":"2020-12-07","o":42.69,"h":42.97,"l":41.24,"c":41.6,"v":1912600},{"d":"2020-12-08","o":41.19,"h":41.99,"l":41,"c":41.96,"v":1559200},{"d":"2020-12-09","o":42.36,"h":42.95,"l":40.84,"c":41.85,"v":1473200},{"d":"2020-12-10","o":41.23,"h":44.3,"l":41.04,"c":43.49,"v":2108100},{"d":"2020-12-11","o":42.82,"h":43,"l":41.48,"c":42.23,"v":1685900},{"d":"2020-12-14","o":42.98,"h":43.61,"l":41.37,"c":41.39,"v":1202000},{"d":"2020-12-15","o":41.74,"h":41.84,"l":40.6,"c":41.46,"v":1090600},{"d":"2020-12-16","o":41.4,"h":42.15,"l":41.03,"c":42,"v":1052600},{"d":"2020-12-17","o":41.82,"h":42.5,"l":41.65,"c":42.4,"v":841800},{"d":"2020-12-18","o":42.4,"h":42.45,"l":40.88,"c":41.09,"v":974100},{"d":"2020-12-21","o":40,"h":42.32,"l":39,"c":41.78,"v":2370400},{"d":"2020-12-22","o":41.83,"h":41.98,"l":40.78,"c":40.97,"v":786200},{"d":"2020-12-23","o":41.53,"h":42.98,"l":41.47,"c":42.72,"v":1037100},{"d":"2020-12-24","o":42.99,"h":43.56,"l":42.03,"c":43.53,"v":312800},{"d":"2020-12-28","o":43.91,"h":44.95,"l":43.4,"c":44.28,"v":1219300},{"d":"2020-12-29","o":44.9,"h":45.39,"l":44.32,"c":44.66,"v":955100},{"d":"2020-12-30","o":44.84,"h":46.17,"l":44.23,"c":46.1,"v":997800},{"d":"2020-12-31","o":45.7,"h":46.09,"l":44.82,"c":45.58,"v":635800},{"d":"2021-01-04","o":46.1,"h":46.31,"l":43.12,"c":43.45,"v":889800},{"d":"2021-01-05","o":43.03,"h":44.92,"l":43,"c":44.54,"v":900400},{"d":"2021-01-06","o":45.74,"h":46.76,"l":44.89,"c":46,"v":1127600},{"d":"2021-01-07","o":46.98,"h":47.31,"l":45.11,"c":45.19,"v":1495700},{"d":"2021-01-08","o":45.39,"h":45.39,"l":43.19,"c":44.4,"v":635800},{"d":"2021-01-11","o":43.76,"h":45.8,"l":43.32,"c":45.76,"v":1067000},{"d":"2021-01-12","o":46,"h":47.23,"l":45.69,"c":46.35,"v":879900},{"d":"2021-01-13","o":45.55,"h":45.66,"l":44,"c":44.74,"v":1586400},{"d":"2021-01-14","o":45,"h":47.25,"l":44.76,"c":46.48,"v":1246400},{"d":"2021-01-15","o":45.95,"h":45.95,"l":43.08,"c":43.22,"v":1403800},{"d":"2021-01-19","o":43.73,"h":44.83,"l":42.67,"c":43.8,"v":1323600},{"d":"2021-01-20","o":44.38,"h":44.49,"l":43.35,"c":43.66,"v":569400},{"d":"2021-01-21","o":43.38,"h":43.76,"l":41.38,"c":42.24,"v":1415200},{"d":"2021-01-22","o":41.5,"h":41.75,"l":40.08,"c":41.21,"v":1843700},{"d":"2021-01-25","o":41.2,"h":41.39,"l":38.84,"c":41.26,"v":1418400},{"d":"2021-01-26","o":41.87,"h":42,"l":39.57,"c":39.72,"v":1694900},{"d":"2021-01-27","o":38.55,"h":39.32,"l":37.29,"c":38.4,"v":1945500},{"d":"2021-01-28","o":39.56,"h":41.28,"l":39.39,"c":40.85,"v":1873400},{"d":"2021-01-29","o":40.41,"h":40.43,"l":37.99,"c":38.24,"v":1422500},{"d":"2021-02-01","o":38.9,"h":39.74,"l":37.7,"c":39.63,"v":1267700},{"d":"2021-02-02","o":40.72,"h":41.15,"l":40.2,"c":40.8,"v":1990800},{"d":"2021-02-03","o":40.66,"h":42.64,"l":40.66,"c":42.53,"v":1025200},{"d":"2021-02-04","o":43,"h":43.99,"l":42.22,"c":43.34,"v":1077300},{"d":"2021-02-05","o":43.92,"h":43.92,"l":43.01,"c":43.75,"v":677800},{"d":"2021-02-08","o":44,"h":45.32,"l":43.93,"c":44.47,"v":1066900},{"d":"2021-02-09","o":43.86,"h":44.55,"l":43.34,"c":44.25,"v":795500},{"d":"2021-02-10","o":44.68,"h":44.88,"l":43.9,"c":44.16,"v":694200},{"d":"2021-02-11","o":44.29,"h":44.39,"l":42.96,"c":43.85,"v":909300},{"d":"2021-02-12","o":43.58,"h":44.1,"l":43.39,"c":43.62,"v":547700},{"d":"2021-02-16","o":43.83,"h":44.27,"l":43.25,"c":43.5,"v":1219200},{"d":"2021-02-17","o":43.22,"h":44.8,"l":43,"c":44.27,"v":790900},{"d":"2021-02-18","o":43.87,"h":44.15,"l":42.92,"c":43.89,"v":963200},{"d":"2021-02-19","o":44.24,"h":46.18,"l":44.13,"c":45.89,"v":1154000},{"d":"2021-02-22","o":45.76,"h":48.29,"l":45.76,"c":46.96,"v":1369600},{"d":"2021-02-23","o":46.81,"h":48.13,"l":45.97,"c":48.01,"v":1893600},{"d":"2021-02-24","o":48.5,"h":51.54,"l":48.19,"c":49.94,"v":2464800},{"d":"2021-02-25","o":50,"h":50.53,"l":47.4,"c":48,"v":1257500},{"d":"2021-02-26","o":48.09,"h":48.84,"l":47.21,"c":48.18,"v":747300},{"d":"2021-03-01","o":50.06,"h":50.27,"l":47.38,"c":47.38,"v":1528300},{"d":"2021-03-02","o":47.72,"h":48,"l":46.11,"c":46.71,"v":1874400},{"d":"2021-03-03","o":46.8,"h":49.56,"l":46.8,"c":48.77,"v":1432700},{"d":"2021-03-04","o":48.98,"h":51.16,"l":48.59,"c":49.99,"v":2308800},{"d":"2021-03-05","o":51.06,"h":51.39,"l":47.93,"c":50.8,"v":1454400},{"d":"2021-03-08","o":57.68,"h":60,"l":55.05,"c":57.53,"v":6416700},{"d":"2021-03-09","o":56.26,"h":57,"l":54.18,"c":56,"v":3022000},{"d":"2021-03-10","o":56,"h":56,"l":50.62,"c":53.39,"v":6945100},{"d":"2021-03-11","o":56.48,"h":58.5,"l":55.62,"c":57.82,"v":4582300},{"d":"2021-03-12","o":58.6,"h":61.52,"l":58.55,"c":60.93,"v":4350000},{"d":"2021-03-15","o":61.04,"h":62.4,"l":60.77,"c":61.41,"v":2748300},{"d":"2021-03-16","o":61.41,"h":61.49,"l":59.03,"c":59.77,"v":1911000},{"d":"2021-03-17","o":60.26,"h":61.79,"l":59.49,"c":61.35,"v":1603700},{"d":"2021-03-18","o":60.38,"h":62.33,"l":60.3,"c":60.82,"v":1505300},{"d":"2021-03-19","o":60.54,"h":61.18,"l":59.25,"c":60.28,"v":1707300},{"d":"2021-03-22","o":59.9,"h":60.22,"l":58.05,"c":59.47,"v":1536800},{"d":"2021-03-23","o":58.58,"h":59.46,"l":56.28,"c":56.72,"v":1678900},{"d":"2021-03-24","o":57.66,"h":59.99,"l":56.1,"c":56.15,"v":1384600},{"d":"2021-03-25","o":55.41,"h":58.73,"l":54.57,"c":58.59,"v":1040000},{"d":"2021-03-26","o":59.12,"h":59.88,"l":57.48,"c":59.66,"v":966600},{"d":"2021-03-29","o":59.1,"h":60.36,"l":58.54,"c":59.33,"v":1661400},{"d":"2021-03-30","o":59.99,"h":60.56,"l":58.99,"c":59.58,"v":1160500},{"d":"2021-03-31","o":59.34,"h":59.95,"l":58.67,"c":58.74,"v":955900},{"d":"2021-04-01","o":59.48,"h":59.96,"l":58.93,"c":59.55,"v":994800},{"d":"2021-04-05","o":60.45,"h":60.67,"l":58.95,"c":59,"v":830900},{"d":"2021-04-06","o":58.76,"h":60.74,"l":58.76,"c":59.01,"v":674100},{"d":"2021-04-07","o":59.3,"h":60.02,"l":59.24,"c":59.59,"v":920500},{"d":"2021-04-08","o":59.43,"h":60.94,"l":58.3,"c":60.85,"v":1085600},{"d":"2021-04-09","o":60.86,"h":61.9,"l":60.71,"c":61.2,"v":859100},{"d":"2021-04-12","o":61.31,"h":61.64,"l":60.61,"c":61.18,"v":655200},{"d":"2021-04-13","o":60.14,"h":60.61,"l":57.69,"c":59.97,"v":978900},{"d":"2021-04-14","o":60.08,"h":61.92,"l":60.08,"c":61.23,"v":1000700},{"d":"2021-04-15","o":61.6,"h":61.7,"l":59.82,"c":61.38,"v":1063000},{"d":"2021-04-16","o":62.06,"h":62.66,"l":60.17,"c":60.29,"v":797400},{"d":"2021-04-19","o":60.19,"h":60.78,"l":59.4,"c":59.83,"v":999400},{"d":"2021-04-20","o":59.39,"h":59.41,"l":56.61,"c":57.41,"v":1551300},{"d":"2021-04-21","o":57.06,"h":58.33,"l":56.04,"c":58.27,"v":1205500},{"d":"2021-04-22","o":58.44,"h":59.83,"l":58.09,"c":58.09,"v":1569300},{"d":"2021-04-23","o":58.19,"h":59.18,"l":58.14,"c":58.87,"v":1092400},{"d":"2021-04-26","o":59.11,"h":59.79,"l":58.89,"c":59.25,"v":1577800},{"d":"2021-04-27","o":59.28,"h":60.86,"l":58.53,"c":60.64,"v":2076100},{"d":"2021-04-28","o":61.11,"h":63.49,"l":59.66,"c":60.32,"v":2291300},{"d":"2021-04-29","o":60.2,"h":61.4,"l":59.34,"c":60,"v":807200},{"d":"2021-04-30","o":59.5,"h":59.6,"l":57.91,"c":58.25,"v":931300},{"d":"2021-05-03","o":59.01,"h":59.1,"l":57.59,"c":58.73,"v":965600},{"d":"2021-05-04","o":58.56,"h":58.6,"l":56.52,"c":58.4,"v":805600},{"d":"2021-05-05","o":59.2,"h":60.72,"l":58.78,"c":60.3,"v":1039300},{"d":"2021-05-06","o":60.06,"h":60.84,"l":58.67,"c":59.44,"v":897600},{"d":"2021-05-07","o":58.51,"h":59.01,"l":57.6,"c":57.97,"v":1502200},{"d":"2021-05-10","o":58.25,"h":59.88,"l":57.63,"c":57.71,"v":1354800},{"d":"2021-05-11","o":56.71,"h":56.91,"l":54.5,"c":55.99,"v":1670600},{"d":"2021-05-12","o":56.49,"h":56.58,"l":53.55,"c":54.06,"v":1407400},{"d":"2021-05-13","o":54,"h":56.51,"l":53.53,"c":55.5,"v":1338200},{"d":"2021-05-14","o":56.03,"h":58.15,"l":55.66,"c":57.66,"v":940000},{"d":"2021-05-17","o":56.98,"h":58.12,"l":56.6,"c":58.01,"v":1179500},{"d":"2021-05-18","o":58.19,"h":58.19,"l":56.38,"c":56.42,"v":1121400},{"d":"2021-05-19","o":55.12,"h":56.8,"l":54.75,"c":56.54,"v":1015900},{"d":"2021-05-20","o":56.34,"h":56.66,"l":55.25,"c":56.24,"v":1230500},{"d":"2021-05-21","o":56.62,"h":57.32,"l":55.95,"c":56.01,"v":1050200},{"d":"2021-05-24","o":55.94,"h":56.86,"l":55.34,"c":56.36,"v":1069600},{"d":"2021-05-25","o":57.04,"h":58.56,"l":56.44,"c":56.67,"v":1697300},{"d":"2021-05-26","o":56.52,"h":59.28,"l":56.29,"c":58.91,"v":1583600},{"d":"2021-05-27","o":59.76,"h":60.07,"l":58.3,"c":59,"v":1873400},{"d":"2021-05-28","o":59.29,"h":59.57,"l":58.09,"c":59,"v":911200},{"d":"2021-06-01","o":59.54,"h":60.94,"l":59.54,"c":60.11,"v":1019300},{"d":"2021-06-02","o":60.39,"h":60.39,"l":58.4,"c":58.68,"v":747100},{"d":"2021-06-03","o":58.72,"h":58.74,"l":57.18,"c":57.33,"v":624100},{"d":"2021-06-04","o":57.89,"h":58.26,"l":56.95,"c":57.7,"v":500400},{"d":"2021-06-07","o":57.7,"h":58.53,"l":57.24,"c":58.11,"v":531100},{"d":"2021-06-08","o":57.92,"h":59.49,"l":57.68,"c":59.31,"v":685600},{"d":"2021-06-09","o":58.91,"h":59.25,"l":57.67,"c":57.69,"v":467300},{"d":"2021-06-10","o":58.79,"h":58.89,"l":56.94,"c":57.54,"v":611400},{"d":"2021-06-11","o":57.94,"h":58.64,"l":57.5,"c":57.61,"v":442400},{"d":"2021-06-14","o":57.6,"h":57.97,"l":56.49,"c":56.92,"v":542900},{"d":"2021-06-15","o":57.08,"h":58.37,"l":57.03,"c":57.87,"v":890200},{"d":"2021-06-16","o":57.6,"h":57.6,"l":55.94,"c":56.67,"v":975500},{"d":"2021-06-17","o":57.18,"h":57.18,"l":54.28,"c":55.13,"v":1252900},{"d":"2021-06-18","o":54.13,"h":54.43,"l":52.84,"c":53.34,"v":1094400},{"d":"2021-06-21","o":54.14,"h":55.88,"l":53.92,"c":55.38,"v":1037400},{"d":"2021-06-22","o":55.05,"h":55.59,"l":54.65,"c":55.07,"v":454200},{"d":"2021-06-23","o":55.27,"h":55.8,"l":53.97,"c":54.14,"v":672000},{"d":"2021-06-24","o":54.16,"h":54.79,"l":53.45,"c":54.41,"v":659200},{"d":"2021-06-25","o":54.8,"h":55.32,"l":54.31,"c":54.57,"v":684700},{"d":"2021-06-28","o":54.3,"h":54.56,"l":52.03,"c":52.5,"v":810200},{"d":"2021-06-29","o":52.83,"h":53.16,"l":51.59,"c":51.65,"v":820900},{"d":"2021-06-30","o":51.65,"h":52,"l":51.03,"c":51.21,"v":1082000},{"d":"2021-07-01","o":51.76,"h":52.51,"l":51.29,"c":51.98,"v":827900},{"d":"2021-07-02","o":51.98,"h":52.22,"l":51.24,"c":51.77,"v":557500},{"d":"2021-07-06","o":51.5,"h":51.55,"l":49,"c":50.06,"v":1984100},{"d":"2021-07-07","o":49.93,"h":50.95,"l":49.7,"c":50.37,"v":1015600},{"d":"2021-07-08","o":49.21,"h":51.9,"l":48.68,"c":50.7,"v":1645600},{"d":"2021-07-09","o":51.86,"h":52.25,"l":51.22,"c":52.14,"v":666600},{"d":"2021-07-12","o":51.59,"h":52.14,"l":51.11,"c":51.33,"v":640500},{"d":"2021-07-13","o":50.88,"h":51.19,"l":50.28,"c":50.53,"v":706200},{"d":"2021-07-14","o":50.99,"h":51.59,"l":49.85,"c":50.91,"v":787900},{"d":"2021-07-15","o":50.17,"h":51.59,"l":50.17,"c":50.96,"v":798000},{"d":"2021-07-16","o":51.45,"h":51.73,"l":49.84,"c":50.12,"v":2064600},{"d":"2021-07-19","o":48.57,"h":49.02,"l":47.3,"c":48.16,"v":2680100},{"d":"2021-07-20","o":48.17,"h":51.14,"l":48.11,"c":50.94,"v":1525800},{"d":"2021-07-21","o":51.93,"h":53.43,"l":51.64,"c":53,"v":1225100},{"d":"2021-07-22","o":52.4,"h":52.7,"l":50.78,"c":51.49,"v":792400},{"d":"2021-07-23","o":51.72,"h":52.37,"l":51.05,"c":52.25,"v":787800},{"d":"2021-07-26","o":51.87,"h":52.79,"l":51.68,"c":52.14,"v":901700},{"d":"2021-07-27","o":51.12,"h":51.94,"l":50.84,"c":51.57,"v":590600},{"d":"2021-07-28","o":51.91,"h":52.66,"l":50.65,"c":51.96,"v":862000},{"d":"2021-07-29","o":53,"h":54.21,"l":52.64,"c":52.9,"v":1868400},{"d":"2021-07-30","o":52.61,"h":53.45,"l":51.58,"c":53,"v":1227800},{"d":"2021-08-02","o":53.79,"h":54.45,"l":51.91,"c":52.52,"v":1057900},{"d":"2021-08-03","o":52.34,"h":52.9,"l":51.04,"c":52.71,"v":734500},{"d":"2021-08-04","o":52.17,"h":52.74,"l":51.4,"c":52.23,"v":984100},{"d":"2021-08-05","o":52.54,"h":54.12,"l":52.54,"c":53.94,"v":803600},{"d":"2021-08-06","o":54.47,"h":54.72,"l":52.95,"c":54.1,"v":945100},{"d":"2021-08-09","o":53.44,"h":53.44,"l":51.49,"c":52.48,"v":1215300},{"d":"2021-08-10","o":52.35,"h":54.19,"l":52.09,"c":54.07,"v":997200},{"d":"2021-08-11","o":54.36,"h":56.03,"l":53.72,"c":56,"v":1505800},{"d":"2021-08-12","o":55.94,"h":56.29,"l":55.29,"c":55.95,"v":726600},{"d":"2021-08-13","o":56.16,"h":56.16,"l":55.46,"c":55.66,"v":483100},{"d":"2021-08-16","o":54.87,"h":55.48,"l":54.02,"c":55.13,"v":637300},{"d":"2021-08-17","o":54.58,"h":54.81,"l":53.44,"c":54.01,"v":1415100},{"d":"2021-08-18","o":53.82,"h":54.05,"l":53,"c":53.18,"v":1113200},{"d":"2021-08-19","o":52.49,"h":52.98,"l":51.3,"c":51.96,"v":1506100},{"d":"2021-08-20","o":51.65,"h":52.32,"l":51.13,"c":52.29,"v":620600},{"d":"2021-08-23","o":52.53,"h":53.4,"l":52.11,"c":52.2,"v":604000},{"d":"2021-08-24","o":52.63,"h":54.37,"l":52.63,"c":53.98,"v":482500},{"d":"2021-08-25","o":53.42,"h":55.77,"l":52.27,"c":55.09,"v":964100},{"d":"2021-08-26","o":54.41,"h":55.07,"l":53.42,"c":53.99,"v":652400},{"d":"2021-08-27","o":54.03,"h":56.29,"l":54.03,"c":56.11,"v":511800},{"d":"2021-08-30","o":56.32,"h":56.4,"l":54.27,"c":54.33,"v":601700},{"d":"2021-08-31","o":54.27,"h":55.28,"l":53.71,"c":53.93,"v":638500},{"d":"2021-09-01","o":54.04,"h":54.8,"l":53.53,"c":53.9,"v":1747700},{"d":"2021-09-02","o":54.57,"h":54.81,"l":53.94,"c":54.01,"v":649400},{"d":"2021-09-03","o":53.8,"h":54.41,"l":53.59,"c":53.96,"v":527900},{"d":"2021-09-07","o":54.35,"h":55.38,"l":53.94,"c":53.94,"v":469400},{"d":"2021-09-08","o":53.51,"h":54.07,"l":52.54,"c":52.62,"v":528200},{"d":"2021-09-09","o":52.38,"h":54.89,"l":52.09,"c":54.1,"v":503800},{"d":"2021-09-10","o":54.55,"h":54.9,"l":52.78,"c":52.78,"v":500500},{"d":"2021-09-13","o":53.18,"h":54.53,"l":52.17,"c":54.47,"v":751100},{"d":"2021-09-14","o":54.91,"h":54.99,"l":53.61,"c":54.24,"v":1268900},{"d":"2021-09-15","o":54.18,"h":56.41,"l":53.89,"c":55.86,"v":987600},{"d":"2021-09-16","o":55.81,"h":56.17,"l":55.16,"c":55.4,"v":466800},{"d":"2021-09-17","o":55.19,"h":55.8,"l":54.36,"c":54.74,"v":590700},{"d":"2021-09-20","o":52.69,"h":54.76,"l":52.02,"c":54.7,"v":717600},{"d":"2021-09-21","o":55.14,"h":55.3,"l":53.4,"c":53.42,"v":420400},{"d":"2021-09-22","o":54.18,"h":55.2,"l":54.09,"c":55.02,"v":622800},{"d":"2021-09-23","o":55.8,"h":58.32,"l":55.65,"c":58.29,"v":1159100},{"d":"2021-09-24","o":58.17,"h":59.45,"l":58.17,"c":58.44,"v":686400},{"d":"2021-09-27","o":58.87,"h":59.94,"l":58.69,"c":58.71,"v":853000},{"d":"2021-09-28","o":58.73,"h":60.31,"l":58.7,"c":60.08,"v":1220700},{"d":"2021-09-29","o":60.35,"h":60.56,"l":59.33,"c":59.52,"v":765200},{"d":"2021-09-30","o":59.75,"h":59.75,"l":57.81,"c":57.81,"v":884000},{"d":"2021-10-01","o":58.22,"h":62.18,"l":57.86,"c":60.44,"v":1311000},{"d":"2021-10-04","o":60.08,"h":60.94,"l":59.38,"c":59.87,"v":762300},{"d":"2021-10-05","o":60.66,"h":61.23,"l":59.49,"c":60.61,"v":497300},{"d":"2021-10-06","o":59.58,"h":60.88,"l":58.13,"c":60.29,"v":557500},{"d":"2021-10-07","o":61.21,"h":61.21,"l":59.87,"c":59.91,"v":681100},{"d":"2021-10-08","o":59.64,"h":60.2,"l":59.14,"c":59.32,"v":511000},{"d":"2021-10-11","o":59,"h":60.42,"l":58.95,"c":58.97,"v":302800},{"d":"2021-10-12","o":58.79,"h":59.56,"l":58.39,"c":59.31,"v":473000},{"d":"2021-10-13","o":59.06,"h":60.08,"l":57.84,"c":59.96,"v":1128300},{"d":"2021-10-14","o":60.71,"h":60.71,"l":59.88,"c":60.43,"v":447100},{"d":"2021-10-15","o":61.76,"h":62.43,"l":60.8,"c":61.12,"v":1602600},{"d":"2021-10-18","o":60.6,"h":62.01,"l":60.12,"c":61.87,"v":689200},{"d":"2021-10-19","o":61.54,"h":61.8,"l":59.79,"c":60.2,"v":598600},{"d":"2021-10-20","o":59.96,"h":63.7,"l":59.85,"c":63.57,"v":1166800},{"d":"2021-10-21","o":63.59,"h":64.86,"l":62.95,"c":63.23,"v":1326000},{"d":"2021-10-22","o":63.27,"h":64.58,"l":62.37,"c":64.48,"v":911000},{"d":"2021-10-25","o":65.01,"h":65.71,"l":64.08,"c":64.38,"v":955800},{"d":"2021-10-26","o":64.68,"h":65.12,"l":61.81,"c":61.99,"v":1123600},{"d":"2021-10-27","o":61.77,"h":62.18,"l":59.46,"c":59.72,"v":1155200},{"d":"2021-10-28","o":59.96,"h":61.31,"l":59.23,"c":60.87,"v":729400},{"d":"2021-10-29","o":60.66,"h":60.99,"l":58.66,"c":59.04,"v":931400},{"d":"2021-11-01","o":59.68,"h":63.64,"l":59.52,"c":63.55,"v":1633400},{"d":"2021-11-02","o":63.99,"h":64.79,"l":63.5,"c":64.68,"v":3015000},{"d":"2021-11-03","o":64.27,"h":66.28,"l":64.2,"c":65.85,"v":1779200},{"d":"2021-11-04","o":66.31,"h":66.83,"l":63.8,"c":64.64,"v":768800},{"d":"2021-11-05","o":65.84,"h":68.1,"l":65.81,"c":67.5,"v":1593200},{"d":"2021-11-08","o":68.27,"h":69.21,"l":67.36,"c":69.05,"v":1688300},{"d":"2021-11-09","o":68.06,"h":68.81,"l":67.39,"c":68.63,"v":1729100},{"d":"2021-11-10","o":69,"h":71.38,"l":67.21,"c":67.86,"v":2010400},{"d":"2021-11-11","o":67.75,"h":68.64,"l":65.46,"c":66,"v":1312500},{"d":"2021-11-12","o":65.43,"h":66.86,"l":64.43,"c":64.79,"v":1041300},{"d":"2021-11-15","o":65.36,"h":65.86,"l":64.67,"c":65.36,"v":661600},{"d":"2021-11-16","o":65,"h":65.12,"l":64.13,"c":64.45,"v":1033500},{"d":"2021-11-17","o":64,"h":64.3,"l":62.8,"c":63.23,"v":952600},{"d":"2021-11-18","o":64,"h":64.19,"l":62.76,"c":63.09,"v":1025600},{"d":"2021-11-19","o":62.2,"h":62.52,"l":61.42,"c":62.01,"v":1079500},{"d":"2021-11-22","o":63.07,"h":63.32,"l":62.1,"c":62.94,"v":715400},{"d":"2021-11-23","o":63.16,"h":63.67,"l":62.54,"c":62.7,"v":629200},{"d":"2021-11-24","o":62.31,"h":62.91,"l":61.66,"c":62.58,"v":435500},{"d":"2021-11-26","o":57.64,"h":58.42,"l":55.02,"c":57.74,"v":2377300},{"d":"2021-11-29","o":58.8,"h":60.31,"l":56.17,"c":57.39,"v":1871400},{"d":"2021-11-30","o":56.32,"h":56.96,"l":54.03,"c":56.04,"v":1840000},{"d":"2021-12-01","o":57.87,"h":59.08,"l":54.48,"c":54.5,"v":1366400},{"d":"2021-12-02","o":55,"h":57.42,"l":54.55,"c":56.91,"v":1308400},{"d":"2021-12-03","o":57.02,"h":57.2,"l":54.87,"c":55.58,"v":1019000},{"d":"2021-12-06","o":56.56,"h":58.37,"l":55.71,"c":57.37,"v":1077300},{"d":"2021-12-07","o":57.99,"h":60.48,"l":57.65,"c":59.86,"v":1695400},{"d":"2021-12-08","o":59.51,"h":62.06,"l":59.29,"c":61.36,"v":1257300},{"d":"2021-12-09","o":61,"h":61.27,"l":59.83,"c":60.33,"v":1184900},{"d":"2021-12-10","o":60.9,"h":61.68,"l":59.83,"c":60.55,"v":1189700},{"d":"2021-12-13","o":60.08,"h":60.35,"l":58.63,"c":59.75,"v":1116200},{"d":"2021-12-14","o":59.19,"h":60.3,"l":58.85,"c":59.13,"v":1258900},{"d":"2021-12-15","o":58.72,"h":60.53,"l":57.07,"c":60.13,"v":1173300},{"d":"2021-12-16","o":61.18,"h":62,"l":60.59,"c":60.66,"v":1832100},{"d":"2021-12-17","o":60.09,"h":60.97,"l":58.93,"c":59.77,"v":1948400},{"d":"2021-12-20","o":58.44,"h":59.22,"l":57.37,"c":58.14,"v":1220300},{"d":"2021-12-21","o":59.36,"h":62.53,"l":58.49,"c":62.49,"v":1834500},{"d":"2021-12-22","o":62.6,"h":64.19,"l":62.53,"c":64.01,"v":1063800},{"d":"2021-12-23","o":64.45,"h":64.94,"l":63.92,"c":63.96,"v":690800},{"d":"2021-12-27","o":63.72,"h":65.81,"l":63.02,"c":65.74,"v":988100},{"d":"2021-12-28","o":65.08,"h":66.32,"l":64.7,"c":65.07,"v":686800},{"d":"2021-12-29","o":64.81,"h":65.68,"l":64.52,"c":65.16,"v":775400},{"d":"2021-12-30","o":65.18,"h":66.03,"l":65.01,"c":65.27,"v":580700},{"d":"2021-12-31","o":64.81,"h":65.87,"l":64.65,"c":65.42,"v":458100},{"d":"2022-01-03","o":65.93,"h":68.95,"l":65.93,"c":67.7,"v":1480200},{"d":"2022-01-04","o":68.82,"h":69.36,"l":67.8,"c":68,"v":971800},{"d":"2022-01-05","o":68.46,"h":69,"l":65.55,"c":65.59,"v":1383600},{"d":"2022-01-06","o":65.74,"h":67.22,"l":64.77,"c":66.78,"v":1209000},{"d":"2022-01-07","o":68.1,"h":68.9,"l":67.3,"c":67.72,"v":992500},{"d":"2022-01-10","o":67.59,"h":68.18,"l":66,"c":67.35,"v":1057700},{"d":"2022-01-11","o":67.4,"h":67.46,"l":66.33,"c":67.17,"v":1387300},{"d":"2022-01-12","o":67.3,"h":67.8,"l":65.33,"c":66.48,"v":1674300},{"d":"2022-01-13","o":66.6,"h":68.34,"l":66.5,"c":67.3,"v":1578300},{"d":"2022-01-14","o":66.59,"h":68.54,"l":65.8,"c":68.36,"v":1246500},{"d":"2022-01-18","o":68.36,"h":68.92,"l":67.44,"c":67.61,"v":2005600},{"d":"2022-01-19","o":67.89,"h":67.89,"l":66.15,"c":66.16,"v":1308200},{"d":"2022-01-20","o":65.95,"h":67.65,"l":64.9,"c":65.05,"v":1307000},{"d":"2022-01-21","o":64.48,"h":65.16,"l":62.43,"c":63.29,"v":1480700},{"d":"2022-01-24","o":61.43,"h":63.03,"l":59.6,"c":62.7,"v":1863500},{"d":"2022-01-25","o":61.78,"h":63.52,"l":60,"c":62.79,"v":1654400},{"d":"2022-01-26","o":63.79,"h":64.99,"l":62.52,"c":62.86,"v":1441700},{"d":"2022-01-27","o":63.62,"h":64.56,"l":61.13,"c":61.42,"v":2633300},{"d":"2022-01-28","o":61.09,"h":61.6,"l":59.51,"c":61.51,"v":1398000},{"d":"2022-01-31","o":60.95,"h":63.23,"l":60.95,"c":63,"v":2406900},{"d":"2022-02-01","o":63.48,"h":64.51,"l":62.32,"c":64.41,"v":1108800},{"d":"2022-02-02","o":64.4,"h":65.12,"l":63.3,"c":63.36,"v":1388900},{"d":"2022-02-03","o":62.74,"h":63.7,"l":62.03,"c":62.08,"v":836000},{"d":"2022-02-04","o":61.71,"h":63.11,"l":61.56,"c":62.58,"v":686500},{"d":"2022-02-07","o":62.79,"h":64.41,"l":62.7,"c":63.11,"v":950000},{"d":"2022-02-08","o":63.54,"h":65.56,"l":63.51,"c":65.07,"v":947600},{"d":"2022-02-09","o":66.18,"h":67.47,"l":66.1,"c":67.3,"v":1335300},{"d":"2022-02-10","o":66.52,"h":68.57,"l":65.27,"c":65.86,"v":2252300},{"d":"2022-02-11","o":64.88,"h":65.8,"l":61.73,"c":62.03,"v":1838100},{"d":"2022-02-14","o":62.09,"h":63.63,"l":61.93,"c":62.36,"v":1505200},{"d":"2022-02-15","o":64.28,"h":65.6,"l":63.82,"c":65.37,"v":1364100},{"d":"2022-02-16","o":64.84,"h":67.01,"l":64.82,"c":66.54,"v":1883400},{"d":"2022-02-17","o":66.31,"h":67.25,"l":65.13,"c":65.55,"v":1155200},{"d":"2022-02-18","o":66,"h":67.2,"l":64.96,"c":65.77,"v":1358900},{"d":"2022-02-22","o":65.3,"h":65.98,"l":63.55,"c":63.97,"v":2130400},{"d":"2022-02-23","o":64.87,"h":65.76,"l":63.23,"c":63.3,"v":1989400},{"d":"2022-02-24","o":61.24,"h":62.32,"l":58.54,"c":61.24,"v":3475800},{"d":"2022-02-25","o":61.68,"h":64.16,"l":61.14,"c":62.81,"v":2479900},{"d":"2022-02-28","o":57.35,"h":59.26,"l":52.47,"c":54.43,"v":25182100},{"d":"2022-03-01","o":54,"h":55.04,"l":51.64,"c":52.9,"v":3815100},{"d":"2022-03-02","o":53.78,"h":55.61,"l":52.37,"c":54.22,"v":2677200},{"d":"2022-03-03","o":54.01,"h":54.1,"l":50.45,"c":51.51,"v":2444700},{"d":"2022-03-04","o":50.15,"h":50.5,"l":46.76,"c":47.66,"v":3908500},{"d":"2022-03-07","o":47.42,"h":47.73,"l":43.75,"c":43.89,"v":3534200},{"d":"2022-03-08","o":45.48,"h":50.05,"l":45.2,"c":48.63,"v":4223200},{"d":"2022-03-09","o":51,"h":51.94,"l":48.65,"c":49.01,"v":2796100},{"d":"2022-03-10","o":47.48,"h":49.49,"l":47.48,"c":49.45,"v":1702500},{"d":"2022-03-11","o":50.27,"h":52.1,"l":50.22,"c":51,"v":1494100},{"d":"2022-03-14","o":51.51,"h":51.71,"l":50.45,"c":50.99,"v":1291800},{"d":"2022-03-15","o":51.57,"h":52.6,"l":51.21,"c":52,"v":1846600},{"d":"2022-03-16","o":52.8,"h":54.85,"l":52.33,"c":54.13,"v":2164700},{"d":"2022-03-17","o":52.99,"h":55.13,"l":52.99,"c":54.76,"v":1179700},{"d":"2022-03-18","o":54.2,"h":55.22,"l":53.59,"c":54.58,"v":1474700},{"d":"2022-03-21","o":54.32,"h":54.62,"l":53.67,"c":54.22,"v":1822000},{"d":"2022-03-22","o":54.44,"h":57.15,"l":54.08,"c":56.54,"v":1461300},{"d":"2022-03-23","o":55.95,"h":56,"l":54.49,"c":54.63,"v":1669000},{"d":"2022-03-24","o":55.02,"h":55.13,"l":54.13,"c":54.52,"v":1494600},{"d":"2022-03-25","o":54.5,"h":55.18,"l":53.91,"c":54.24,"v":1087000},{"d":"2022-03-28","o":54,"h":54.73,"l":53.01,"c":54.5,"v":1351300},{"d":"2022-03-29","o":55.48,"h":57.18,"l":55.22,"c":56.17,"v":2179700},{"d":"2022-03-30","o":49.8,"h":54.34,"l":49.54,"c":51.44,"v":4815300},{"d":"2022-03-31","o":50.73,"h":51.57,"l":49.99,"c":50.28,"v":2501000},{"d":"2022-04-01","o":51,"h":51.08,"l":49.75,"c":50.5,"v":1670300},{"d":"2022-04-04","o":50.36,"h":51.47,"l":49.71,"c":51.11,"v":2052100},{"d":"2022-04-05","o":50.66,"h":51.44,"l":49.5,"c":49.55,"v":1840900},{"d":"2022-04-06","o":48.75,"h":49.06,"l":47.51,"c":48.54,"v":1171900},{"d":"2022-04-07","o":48.83,"h":49.28,"l":46.45,"c":48.86,"v":2095600},{"d":"2022-04-08","o":48.83,"h":49.96,"l":48.66,"c":49.28,"v":1573900},{"d":"2022-04-11","o":49.1,"h":50.61,"l":48.46,"c":48.56,"v":1504200},{"d":"2022-04-12","o":49.03,"h":49.73,"l":48.35,"c":48.76,"v":1359300},{"d":"2022-04-13","o":49.24,"h":50.3,"l":49.11,"c":50.22,"v":969400},{"d":"2022-04-14","o":50.21,"h":51.27,"l":50.21,"c":50.33,"v":778100},{"d":"2022-04-18","o":49.85,"h":51,"l":49.81,"c":50.25,"v":558400},{"d":"2022-04-19","o":50.54,"h":52.86,"l":49.88,"c":52.76,"v":1102300},{"d":"2022-04-20","o":53.03,"h":53.66,"l":52.28,"c":52.95,"v":1295300},{"d":"2022-04-21","o":54.16,"h":54.95,"l":52.35,"c":53.01,"v":1153100},{"d":"2022-04-22","o":52.32,"h":52.91,"l":51.16,"c":51.31,"v":774600},{"d":"2022-04-25","o":50.19,"h":50.56,"l":48.7,"c":50.15,"v":1288800},{"d":"2022-04-26","o":49.34,"h":49.59,"l":47.47,"c":47.54,"v":881100},{"d":"2022-04-27","o":47.35,"h":47.83,"l":46.49,"c":46.99,"v":1458800},{"d":"2022-04-28","o":47.5,"h":48.9,"l":46.92,"c":48.24,"v":1118200},{"d":"2022-04-29","o":47.85,"h":48.52,"l":46.53,"c":46.71,"v":1185000},{"d":"2022-05-02","o":46.62,"h":47.11,"l":45.44,"c":46.68,"v":959800},{"d":"2022-05-03","o":47.08,"h":47.86,"l":46.62,"c":47.45,"v":797800},{"d":"2022-05-04","o":47.34,"h":48.79,"l":46.48,"c":48.58,"v":621100},{"d":"2022-05-05","o":47.68,"h":48.42,"l":46.71,"c":47.36,"v":1095100},{"d":"2022-05-06","o":46.86,"h":47.13,"l":45.77,"c":46.26,"v":1343200},{"d":"2022-05-09","o":45.11,"h":45.64,"l":41.19,"c":41.79,"v":1922800},{"d":"2022-05-10","o":42.61,"h":43.71,"l":41.65,"c":42.93,"v":1493500},{"d":"2022-05-11","o":43.07,"h":45.01,"l":42.82,"c":42.97,"v":1359000},{"d":"2022-05-12","o":42.32,"h":42.98,"l":40.98,"c":41.86,"v":1263400},{"d":"2022-05-13","o":42.7,"h":44.97,"l":42.7,"c":44.69,"v":888300},{"d":"2022-05-16","o":44.2,"h":45.81,"l":44,"c":45.39,"v":1201800},{"d":"2022-05-17","o":47.77,"h":49.24,"l":47.36,"c":48.2,"v":1687000},{"d":"2022-05-18","o":47.01,"h":48.16,"l":45.98,"c":46.08,"v":2031700},{"d":"2022-05-19","o":44.9,"h":47.37,"l":44.72,"c":45.74,"v":2043200},{"d":"2022-05-20","o":46.86,"h":47.1,"l":45.16,"c":46.8,"v":1637600},{"d":"2022-05-23","o":47.53,"h":48.54,"l":46.95,"c":47.69,"v":994600},{"d":"2022-05-24","o":47.07,"h":47.33,"l":44.68,"c":45.84,"v":1017300},{"d":"2022-05-25","o":45.72,"h":46.47,"l":45,"c":45.87,"v":826000},{"d":"2022-05-26","o":46.28,"h":48.04,"l":45.91,"c":47.76,"v":855900},{"d":"2022-05-27","o":48.08,"h":49.37,"l":48.08,"c":49,"v":940500},{"d":"2022-05-31","o":48.5,"h":49.99,"l":47.79,"c":49.44,"v":2921200},{"d":"2022-06-01","o":49.27,"h":49.71,"l":47.19,"c":48.51,"v":1111700},{"d":"2022-06-02","o":48.92,"h":49.66,"l":48.35,"c":49.58,"v":499900},{"d":"2022-06-03","o":48.73,"h":49.4,"l":48.37,"c":49.21,"v":537500},{"d":"2022-06-06","o":49.81,"h":50.07,"l":49.02,"c":49.49,"v":563400},{"d":"2022-06-07","o":48.9,"h":50.23,"l":48.77,"c":50.15,"v":472900},{"d":"2022-06-08","o":49.73,"h":49.93,"l":48.74,"c":48.89,"v":427600},{"d":"2022-06-09","o":48.63,"h":48.63,"l":46.74,"c":46.78,"v":425700},{"d":"2022-06-10","o":45.42,"h":45.98,"l":44.47,"c":44.62,"v":607300},{"d":"2022-06-13","o":42.9,"h":42.96,"l":40.72,"c":40.96,"v":1537200},{"d":"2022-06-14","o":41.2,"h":41.86,"l":39.32,"c":39.63,"v":982700},{"d":"2022-06-15","o":40.34,"h":41.81,"l":40.22,"c":40.87,"v":1243500},{"d":"2022-06-16","o":39.2,"h":39.2,"l":37.2,"c":37.91,"v":1577400},{"d":"2022-06-17","o":38.24,"h":39.97,"l":37.52,"c":39.58,"v":1431000},{"d":"2022-06-21","o":40.75,"h":40.92,"l":39.71,"c":40.37,"v":906700},{"d":"2022-06-22","o":39.25,"h":40.06,"l":39.13,"c":39.37,"v":614000},{"d":"2022-06-23","o":39.29,"h":39.29,"l":37.65,"c":38.79,"v":1215500},{"d":"2022-06-24","o":39.38,"h":41,"l":39.38,"c":40.99,"v":783800},{"d":"2022-06-27","o":41.15,"h":41.3,"l":40.19,"c":40.76,"v":538800},{"d":"2022-06-28","o":41.79,"h":42.38,"l":40.39,"c":40.46,"v":1028800},{"d":"2022-06-29","o":40.43,"h":40.63,"l":39.69,"c":40.34,"v":661600},{"d":"2022-06-30","o":39.32,"h":41.02,"l":38.74,"c":40.94,"v":1184100},{"d":"2022-07-01","o":40.85,"h":42.02,"l":40.31,"c":41.23,"v":956500},{"d":"2022-07-05","o":39.77,"h":39.96,"l":38.65,"c":39.77,"v":940500},{"d":"2022-07-06","o":39.81,"h":40.23,"l":37.87,"c":37.88,"v":1319200},{"d":"2022-07-07","o":38.56,"h":39.45,"l":38.14,"c":39.12,"v":1464900},{"d":"2022-07-08","o":39.25,"h":40.28,"l":38.55,"c":39.28,"v":901700},{"d":"2022-07-11","o":38.56,"h":39.48,"l":38.43,"c":38.62,"v":554400},{"d":"2022-07-12","o":38.27,"h":40.68,"l":38.22,"c":40.18,"v":753400},{"d":"2022-07-13","o":39.28,"h":39.92,"l":38.77,"c":39.76,"v":746800},{"d":"2022-07-14","o":38.62,"h":39.01,"l":37.95,"c":38.7,"v":815800},{"d":"2022-07-15","o":39.31,"h":40.39,"l":38.3,"c":40.04,"v":616600},{"d":"2022-07-18","o":41.29,"h":41.96,"l":40.6,"c":41.06,"v":761600},{"d":"2022-07-19","o":41.87,"h":43.09,"l":41.87,"c":42.95,"v":642200},{"d":"2022-07-20","o":42.72,"h":43.91,"l":42.2,"c":43.59,"v":905000},{"d":"2022-07-21","o":43.01,"h":44.11,"l":42.54,"c":44.11,"v":1221000},{"d":"2022-07-22","o":44.17,"h":44.49,"l":42.61,"c":42.98,"v":1262400},{"d":"2022-07-25","o":43.1,"h":43.73,"l":42.07,"c":43.63,"v":539900},{"d":"2022-07-26","o":43.68,"h":43.68,"l":42.87,"c":43.23,"v":419700},{"d":"2022-07-27","o":44.17,"h":44.94,"l":43.76,"c":44.74,"v":421900},{"d":"2022-07-28","o":45.11,"h":45.28,"l":43.91,"c":44.71,"v":514700},{"d":"2022-07-29","o":45.17,"h":45.47,"l":44.37,"c":44.86,"v":1548500},{"d":"2022-08-01","o":44.5,"h":44.75,"l":43.54,"c":44.28,"v":1058700},{"d":"2022-08-02","o":43.93,"h":44.08,"l":42.95,"c":43.07,"v":994400},{"d":"2022-08-03","o":43.61,"h":44.87,"l":43.37,"c":44.62,"v":718800},{"d":"2022-08-04","o":45,"h":45.21,"l":44.31,"c":44.57,"v":669000},{"d":"2022-08-05","o":43.57,"h":45.16,"l":43.18,"c":45.14,"v":847800},{"d":"2022-08-08","o":45.56,"h":46.12,"l":45.04,"c":45.29,"v":1401200},{"d":"2022-08-09","o":45.32,"h":46.06,"l":44.9,"c":45.89,"v":1005000},{"d":"2022-08-10","o":47.23,"h":48.28,"l":47.18,"c":47.76,"v":1197700},{"d":"2022-08-11","o":50.35,"h":50.65,"l":47.04,"c":48.46,"v":2121300},{"d":"2022-08-12","o":48.88,"h":51.01,"l":48.77,"c":50.46,"v":1067000},{"d":"2022-08-15","o":49.81,"h":50.58,"l":49.57,"c":50.57,"v":667800},{"d":"2022-08-16","o":50.31,"h":51.03,"l":50.13,"c":50.6,"v":546200},{"d":"2022-08-17","o":49.55,"h":49.81,"l":48.55,"c":48.99,"v":673400},{"d":"2022-08-18","o":48.75,"h":49.25,"l":48.39,"c":48.82,"v":586200},{"d":"2022-08-19","o":48.21,"h":48.25,"l":46.72,"c":47.5,"v":885100},{"d":"2022-08-22","o":46.28,"h":46.7,"l":45.9,"c":46.1,"v":657200},{"d":"2022-08-23","o":46.39,"h":47.33,"l":46.39,"c":46.7,"v":701000},{"d":"2022-08-24","o":46.39,"h":46.82,"l":45.94,"c":46.36,"v":600500},{"d":"2022-08-25","o":46.8,"h":48.04,"l":46.26,"c":47.83,"v":496700},{"d":"2022-08-26","o":47.83,"h":48.08,"l":45.59,"c":45.59,"v":459700},{"d":"2022-08-29","o":45.27,"h":46.05,"l":44.84,"c":45.5,"v":534100},{"d":"2022-08-30","o":46.06,"h":46.17,"l":44.46,"c":44.79,"v":564400},{"d":"2022-08-31","o":44.97,"h":45.16,"l":43.99,"c":44.05,"v":970600},{"d":"2022-09-01","o":43.5,"h":43.59,"l":42.32,"c":43.3,"v":675300},{"d":"2022-09-02","o":44.22,"h":44.22,"l":43.13,"c":43.49,"v":400200},{"d":"2022-09-06","o":43.69,"h":43.78,"l":42.85,"c":43.7,"v":987100},{"d":"2022-09-07","o":43.28,"h":45.05,"l":43.09,"c":44.6,"v":1231200},{"d":"2022-09-08","o":43.97,"h":45.03,"l":43.44,"c":45.02,"v":726400},{"d":"2022-09-09","o":45.86,"h":47.16,"l":45.44,"c":47.1,"v":631700},{"d":"2022-09-12","o":47.78,"h":49.04,"l":47.76,"c":48.68,"v":894100},{"d":"2022-09-13","o":46.84,"h":47.76,"l":46.75,"c":47.3,"v":1025500},{"d":"2022-09-14","o":47.54,"h":47.54,"l":45.96,"c":47.05,"v":981500},{"d":"2022-09-15","o":46.75,"h":47.63,"l":46.04,"c":46.38,"v":1190900},{"d":"2022-09-16","o":45.29,"h":45.6,"l":44,"c":44.24,"v":1178800},{"d":"2022-09-19","o":43.23,"h":45.3,"l":43.06,"c":44.87,"v":700300},{"d":"2022-09-20","o":44.15,"h":44.52,"l":43.37,"c":43.68,"v":666900},{"d":"2022-09-21","o":43.98,"h":44.05,"l":42.26,"c":42.71,"v":1105200},{"d":"2022-09-22","o":42.68,"h":42.72,"l":40.47,"c":41.37,"v":1297600},{"d":"2022-09-23","o":40.34,"h":41.6,"l":39.84,"c":41.23,"v":1977700},{"d":"2022-09-26","o":40.79,"h":41.53,"l":39.73,"c":39.75,"v":1419500},{"d":"2022-09-27","o":40.34,"h":41.88,"l":40.34,"c":41.8,"v":1216600},{"d":"2022-09-28","o":42.1,"h":43.95,"l":41.84,"c":43.49,"v":1027100},{"d":"2022-09-29","o":42.59,"h":43.12,"l":41.68,"c":43.04,"v":1243600},{"d":"2022-09-30","o":43.11,"h":43.65,"l":42.3,"c":42.33,"v":934900},{"d":"2022-10-03","o":43.25,"h":44.91,"l":42.72,"c":44.32,"v":942600},{"d":"2022-10-04","o":45.95,"h":47.86,"l":45.8,"c":47.84,"v":963500},{"d":"2022-10-05","o":46.85,"h":47.95,"l":46.29,"c":47.76,"v":975000},{"d":"2022-10-06","o":47.29,"h":48.21,"l":47.14,"c":47.67,"v":674400},{"d":"2022-10-07","o":46.89,"h":47.56,"l":46.29,"c":47.19,"v":815800},{"d":"2022-10-10","o":47.33,"h":48.08,"l":47.07,"c":47.8,"v":517400},{"d":"2022-10-11","o":47.48,"h":47.66,"l":45.47,"c":46.73,"v":933200},{"d":"2022-10-12","o":46.87,"h":48.57,"l":46,"c":48.15,"v":843100},{"d":"2022-10-13","o":47.05,"h":49.66,"l":45.95,"c":49.12,"v":728000},{"d":"2022-10-14","o":49.77,"h":50.47,"l":48.59,"c":48.74,"v":808500},{"d":"2022-10-17","o":49.89,"h":50.58,"l":48.46,"c":49.82,"v":627200},{"d":"2022-10-18","o":51.26,"h":51.74,"l":50.17,"c":50.56,"v":808700},{"d":"2022-10-19","o":50.58,"h":51.52,"l":49.57,"c":49.8,"v":622100},{"d":"2022-10-20","o":49.81,"h":51.2,"l":49.65,"c":50.11,"v":619000},{"d":"2022-10-21","o":49.94,"h":51.2,"l":49.42,"c":51.07,"v":699000},{"d":"2022-10-24","o":51.09,"h":51.4,"l":49.9,"c":50.6,"v":849300},{"d":"2022-10-25","o":50.37,"h":51.42,"l":50.28,"c":51.31,"v":625200},{"d":"2022-10-26","o":51.47,"h":52.32,"l":51.36,"c":51.46,"v":641000},{"d":"2022-10-27","o":51.74,"h":53.52,"l":51.57,"c":52.5,"v":1118900},{"d":"2022-10-28","o":52.78,"h":53.09,"l":51.81,"c":53.09,"v":825400},{"d":"2022-10-31","o":53.04,"h":54.35,"l":53.04,"c":53.41,"v":1256000},{"d":"2022-11-01","o":53.62,"h":54.69,"l":53.33,"c":53.66,"v":870500},{"d":"2022-11-02","o":53.09,"h":53.44,"l":51.49,"c":51.56,"v":1550000},{"d":"2022-11-03","o":55.62,"h":55.62,"l":52.51,"c":53.89,"v":1646500},{"d":"2022-11-04","o":55,"h":56.5,"l":54.72,"c":55.66,"v":1684100},{"d":"2022-11-07","o":56.19,"h":57.18,"l":55.13,"c":56.92,"v":901000},{"d":"2022-11-08","o":56.92,"h":57.74,"l":56.08,"c":56.73,"v":1317000},{"d":"2022-11-09","o":56.06,"h":56.81,"l":55.52,"c":56.01,"v":1066900},{"d":"2022-11-10","o":58.16,"h":59.18,"l":57.58,"c":58.61,"v":1235600},{"d":"2022-11-11","o":58.79,"h":59.9,"l":58.47,"c":58.97,"v":1607900},{"d":"2022-11-14","o":58.23,"h":59.19,"l":57.65,"c":58.8,"v":984300},{"d":"2022-11-15","o":59.81,"h":59.98,"l":57.62,"c":58.41,"v":1356300},{"d":"2022-11-16","o":57.71,"h":58.3,"l":57.06,"c":58.1,"v":1052200},{"d":"2022-11-17","o":57.21,"h":58.84,"l":56.77,"c":58.76,"v":1047900},{"d":"2022-11-18","o":59.59,"h":60.19,"l":58.72,"c":59.34,"v":1104900},{"d":"2022-11-21","o":58.65,"h":59.21,"l":58.53,"c":59.05,"v":651000},{"d":"2022-11-22","o":59.65,"h":60.07,"l":59.25,"c":59.86,"v":499800},{"d":"2022-11-23","o":59.63,"h":60.17,"l":59.54,"c":59.93,"v":719200},{"d":"2022-11-25","o":59.68,"h":60.46,"l":59.68,"c":60.08,"v":552600},{"d":"2022-11-28","o":59.44,"h":59.98,"l":59.12,"c":59.38,"v":681900},{"d":"2022-11-29","o":59.78,"h":60.46,"l":59.59,"c":60.24,"v":466600},{"d":"2022-11-30","o":60.03,"h":61.56,"l":59.61,"c":61.4,"v":1754000},{"d":"2022-12-01","o":61.59,"h":62.28,"l":60.66,"c":60.94,"v":808300},{"d":"2022-12-02","o":60.17,"h":61.54,"l":59.89,"c":61.25,"v":745200},{"d":"2022-12-05","o":60.88,"h":61,"l":59.99,"c":60.24,"v":874000},{"d":"2022-12-06","o":60.52,"h":60.67,"l":59.33,"c":60,"v":566800},{"d":"2022-12-07","o":59.74,"h":60,"l":58.74,"c":58.99,"v":650900},{"d":"2022-12-08","o":59.6,"h":59.76,"l":58.74,"c":58.8,"v":480600},{"d":"2022-12-09","o":58.5,"h":59.04,"l":58.33,"c":58.74,"v":358900},{"d":"2022-12-12","o":58.83,"h":59.81,"l":58.57,"c":59.32,"v":1123600},{"d":"2022-12-13","o":60.79,"h":61.06,"l":58.95,"c":59.46,"v":1006300},{"d":"2022-12-14","o":59.65,"h":60.2,"l":58.84,"c":59.19,"v":936500},{"d":"2022-12-15","o":58.56,"h":58.88,"l":57.75,"c":57.87,"v":670700},{"d":"2022-12-16","o":55.75,"h":57.75,"l":55.47,"c":57.25,"v":1074000},{"d":"2022-12-19","o":57.21,"h":57.73,"l":56.6,"c":56.71,"v":560600},{"d":"2022-12-20","o":56.67,"h":57.21,"l":56.5,"c":56.89,"v":983100},{"d":"2022-12-21","o":57.29,"h":57.58,"l":56.77,"c":57.1,"v":872500},{"d":"2022-12-22","o":56.42,"h":56.71,"l":55.58,"c":56.19,"v":564200},{"d":"2022-12-23","o":56.4,"h":56.98,"l":56.11,"c":56.68,"v":438100},{"d":"2022-12-27","o":56.76,"h":57.64,"l":56.34,"c":57.38,"v":589500},{"d":"2022-12-28","o":57.48,"h":58.13,"l":56.59,"c":56.74,"v":646700},{"d":"2022-12-29","o":57.02,"h":58.14,"l":56.54,"c":57.87,"v":365400},{"d":"2022-12-30","o":57.49,"h":58.33,"l":57.34,"c":58.32,"v":483300},{"d":"2023-01-03","o":58.5,"h":59.5,"l":57.82,"c":57.95,"v":686000},{"d":"2023-01-04","o":58.64,"h":59.84,"l":57.97,"c":59.48,"v":917300},{"d":"2023-01-05","o":59.13,"h":60.31,"l":58.69,"c":59.77,"v":738000},{"d":"2023-01-06","o":60.53,"h":61.52,"l":60.03,"c":61.42,"v":622300},{"d":"2023-01-09","o":62,"h":63.15,"l":61.93,"c":61.94,"v":877500},{"d":"2023-01-10","o":61.31,"h":61.64,"l":60.01,"c":60.65,"v":924900},{"d":"2023-01-11","o":60.46,"h":61.47,"l":60.38,"c":61.4,"v":839300},{"d":"2023-01-12","o":62.16,"h":63.44,"l":61.84,"c":63.3,"v":1005900},{"d":"2023-01-13","o":62.65,"h":63.81,"l":62.24,"c":63.49,"v":524900},{"d":"2023-01-17","o":63.34,"h":64.14,"l":62.9,"c":64.01,"v":1073500},{"d":"2023-01-18","o":64.5,"h":65,"l":63.19,"c":63.63,"v":762500},{"d":"2023-01-19","o":62.76,"h":63.26,"l":61.22,"c":61.67,"v":771400},{"d":"2023-01-20","o":62.27,"h":63.02,"l":62.08,"c":62.86,"v":441500},{"d":"2023-01-23","o":63.01,"h":63.5,"l":62.94,"c":63.5,"v":481900},{"d":"2023-01-24","o":63,"h":64.36,"l":62.86,"c":63.69,"v":493500},{"d":"2023-01-25","o":63.02,"h":64.08,"l":62.84,"c":63.79,"v":1061900},{"d":"2023-01-26","o":64.09,"h":65.02,"l":63.31,"c":65.01,"v":522000},{"d":"2023-01-27","o":64.7,"h":65.07,"l":63.94,"c":63.94,"v":517000},{"d":"2023-01-30","o":63.42,"h":64,"l":62.78,"c":62.8,"v":606500},{"d":"2023-01-31","o":63.08,"h":63.41,"l":62.72,"c":63.21,"v":640300},{"d":"2023-02-01","o":62.92,"h":64.76,"l":62.92,"c":64.62,"v":529500},{"d":"2023-02-02","o":65,"h":65.38,"l":63.52,"c":63.81,"v":665600},{"d":"2023-02-03","o":63.17,"h":63.6,"l":62.9,"c":63.05,"v":372600},{"d":"2023-02-06","o":62.19,"h":62.68,"l":61.14,"c":61.47,"v":661300},{"d":"2023-02-07","o":61.55,"h":62.65,"l":61.1,"c":62.2,"v":548200},{"d":"2023-02-08","o":61.86,"h":62.73,"l":61.63,"c":61.82,"v":560300},{"d":"2023-02-09","o":62.19,"h":62.6,"l":61.73,"c":61.76,"v":493100},{"d":"2023-02-10","o":61.65,"h":61.93,"l":60.98,"c":61.81,"v":553200},{"d":"2023-02-13","o":61.78,"h":62.11,"l":61.38,"c":61.7,"v":579500},{"d":"2023-02-14","o":61.41,"h":63.11,"l":61.21,"c":63.01,"v":482400},{"d":"2023-02-15","o":62.39,"h":63.11,"l":62.23,"c":62.95,"v":387800},{"d":"2023-02-16","o":62.46,"h":63.54,"l":62.1,"c":63.15,"v":704000},{"d":"2023-02-17","o":62.93,"h":63.1,"l":60.76,"c":61.38,"v":895700},{"d":"2023-02-21","o":60.49,"h":60.56,"l":58.03,"c":58.74,"v":1396000},{"d":"2023-02-22","o":58.83,"h":60.75,"l":58.72,"c":60.2,"v":904000},{"d":"2023-02-23","o":60.85,"h":61.72,"l":60.5,"c":61.21,"v":690500},{"d":"2023-02-24","o":60.26,"h":61.15,"l":59.94,"c":61.12,"v":826600},{"d":"2023-02-27","o":61.78,"h":62.7,"l":61.44,"c":62.28,"v":698900},{"d":"2023-02-28","o":62.14,"h":62.9,"l":61.55,"c":62.44,"v":1218900},{"d":"2023-03-01","o":62.5,"h":63.88,"l":61.95,"c":63.11,"v":992900},{"d":"2023-03-02","o":65.75,"h":66.85,"l":63.2,"c":65.47,"v":2013600},{"d":"2023-03-03","o":65.5,"h":65.96,"l":63.71,"c":63.88,"v":1424400},{"d":"2023-03-06","o":63.76,"h":63.99,"l":61.26,"c":61.6,"v":1184900},{"d":"2023-03-07","o":61.64,"h":62.21,"l":60.84,"c":62,"v":601200},{"d":"2023-03-08","o":60.76,"h":61.96,"l":58.92,"c":59.98,"v":2423500},{"d":"2023-03-09","o":59.15,"h":59.65,"l":56.87,"c":57.33,"v":7391700},{"d":"2023-03-10","o":57.3,"h":58.03,"l":55.9,"c":56.44,"v":3500500},{"d":"2023-03-13","o":55.25,"h":55.79,"l":54.11,"c":55,"v":8087100},{"d":"2023-03-14","o":56.47,"h":57.02,"l":53.99,"c":54.52,"v":2537800},{"d":"2023-03-15","o":53.12,"h":53.36,"l":51.02,"c":52.43,"v":3218300},{"d":"2023-03-16","o":51.44,"h":53.75,"l":50.5,"c":53.39,"v":2710700},{"d":"2023-03-17","o":52.71,"h":52.76,"l":50.5,"c":50.73,"v":2064800},{"d":"2023-03-20","o":51.04,"h":52.32,"l":50.79,"c":51.77,"v":1918000},{"d":"2023-03-21","o":53.4,"h":54.33,"l":52.89,"c":53.05,"v":1533400},{"d":"2023-03-22","o":52.8,"h":52.97,"l":51.53,"c":51.6,"v":1374600},{"d":"2023-03-23","o":51.9,"h":52.27,"l":49.69,"c":51.01,"v":2312300},{"d":"2023-03-24","o":50.18,"h":50.76,"l":49.58,"c":50.32,"v":1659900},{"d":"2023-03-27","o":51.04,"h":51.87,"l":50.62,"c":51.48,"v":1135000},{"d":"2023-03-28","o":51.4,"h":53.05,"l":51.16,"c":52.95,"v":1466300},{"d":"2023-03-29","o":53.78,"h":54.13,"l":53.33,"c":53.7,"v":1153200},{"d":"2023-03-30","o":54.86,"h":56.02,"l":54.66,"c":55.37,"v":1616500},{"d":"2023-03-31","o":56.22,"h":57.23,"l":56.12,"c":56.23,"v":1597300},{"d":"2023-04-03","o":56.7,"h":56.95,"l":55.59,"c":56.24,"v":1281500},{"d":"2023-04-04","o":56.56,"h":56.62,"l":55.1,"c":55.39,"v":1332200},{"d":"2023-04-05","o":54.94,"h":55.25,"l":53.56,"c":54.03,"v":1512000},{"d":"2023-04-06","o":54.17,"h":55.18,"l":53.72,"c":54.65,"v":1335200},{"d":"2023-04-10","o":54.43,"h":55.33,"l":54.28,"c":54.9,"v":539800},{"d":"2023-04-11","o":55.26,"h":55.41,"l":53.92,"c":53.97,"v":869800},{"d":"2023-04-12","o":55.15,"h":55.92,"l":54.2,"c":55.5,"v":1690600},{"d":"2023-04-13","o":55.7,"h":56.25,"l":55.01,"c":55.77,"v":886700},{"d":"2023-04-14","o":55.85,"h":56.56,"l":55.2,"c":55.4,"v":883200},{"d":"2023-04-17","o":55.42,"h":56.44,"l":55.24,"c":56.21,"v":552200},{"d":"2023-04-18","o":56.58,"h":56.79,"l":55.95,"c":56.31,"v":597800},{"d":"2023-04-19","o":55.62,"h":55.99,"l":55.18,"c":55.81,"v":549700},{"d":"2023-04-20","o":55.72,"h":55.87,"l":54.97,"c":55.27,"v":537200},{"d":"2023-04-21","o":55.22,"h":55.92,"l":54.76,"c":55.82,"v":977700},{"d":"2023-04-24","o":55.88,"h":56.4,"l":55.19,"c":55.39,"v":594700},{"d":"2023-04-25","o":54.74,"h":55.12,"l":53.84,"c":54.02,"v":662500},{"d":"2023-04-26","o":54.34,"h":55.25,"l":54.12,"c":54.15,"v":710100},{"d":"2023-04-27","o":55.8,"h":55.8,"l":54.47,"c":55.36,"v":1299700},{"d":"2023-04-28","o":55.27,"h":56.68,"l":55.03,"c":56.36,"v":797000},{"d":"2023-05-01","o":56.33,"h":57.36,"l":56.31,"c":56.7,"v":1025800},{"d":"2023-05-02","o":57,"h":57.98,"l":54.95,"c":56.35,"v":1531400},{"d":"2023-05-03","o":56.83,"h":57.1,"l":55.29,"c":55.53,"v":1105400},{"d":"2023-05-04","o":54.9,"h":55.11,"l":53.42,"c":54.06,"v":1296700},{"d":"2023-05-05","o":54.8,"h":55.89,"l":54.56,"c":55.47,"v":767500},{"d":"2023-05-08","o":55.84,"h":56.1,"l":54.28,"c":55.03,"v":952100},{"d":"2023-05-09","o":54.72,"h":56.19,"l":54.5,"c":56,"v":1319600},{"d":"2023-05-10","o":56.7,"h":56.72,"l":54.56,"c":55.51,"v":878900},{"d":"2023-05-11","o":54.88,"h":56.51,"l":54.88,"c":55.94,"v":951300},{"d":"2023-05-12","o":55.97,"h":56.47,"l":55.5,"c":56.16,"v":672800},{"d":"2023-05-15","o":57,"h":58.2,"l":56.75,"c":57.9,"v":1301500},{"d":"2023-05-16","o":57.41,"h":57.67,"l":56.89,"c":57.13,"v":1153200},{"d":"2023-05-17","o":57.74,"h":59.5,"l":57.57,"c":59.3,"v":1234700},{"d":"2023-05-18","o":59.21,"h":59.63,"l":58.53,"c":59.17,"v":673000},{"d":"2023-05-19","o":59.31,"h":59.57,"l":58.21,"c":58.63,"v":724300},{"d":"2023-05-22","o":59.21,"h":59.24,"l":58.38,"c":58.64,"v":703700},{"d":"2023-05-23","o":58.21,"h":60,"l":57.86,"c":58.91,"v":1145900},{"d":"2023-05-24","o":57.6,"h":57.75,"l":56.38,"c":57.22,"v":1545500},{"d":"2023-05-25","o":57.23,"h":58.44,"l":57.03,"c":57.6,"v":734700},{"d":"2023-05-26","o":57.59,"h":58.66,"l":56.75,"c":57.44,"v":1143500},{"d":"2023-05-30","o":57.86,"h":58.67,"l":57.53,"c":57.99,"v":1013100},{"d":"2023-05-31","o":57.55,"h":58.02,"l":56.52,"c":57.08,"v":1874100},{"d":"2023-06-01","o":57.15,"h":58.23,"l":56.77,"c":58.12,"v":1096600},{"d":"2023-06-02","o":59.15,"h":59.67,"l":58.55,"c":59.07,"v":1491700},{"d":"2023-06-05","o":59,"h":59,"l":57.18,"c":57.82,"v":1005200},{"d":"2023-06-06","o":57.51,"h":59.08,"l":57.51,"c":58.75,"v":1424900},{"d":"2023-06-07","o":59.31,"h":60.14,"l":58.81,"c":59.79,"v":991400},{"d":"2023-06-08","o":60.13,"h":60.5,"l":59.83,"c":60,"v":921400},{"d":"2023-06-09","o":59.74,"h":60.15,"l":59.06,"c":59.59,"v":870200},{"d":"2023-06-12","o":59.41,"h":60.75,"l":59.3,"c":60.44,"v":687700},{"d":"2023-06-13","o":60.63,"h":61.39,"l":60.63,"c":61,"v":933300},{"d":"2023-06-14","o":60.75,"h":61.37,"l":60.31,"c":60.66,"v":879400},{"d":"2023-06-15","o":60.66,"h":61.67,"l":60.25,"c":61.61,"v":618800},{"d":"2023-06-16","o":62.07,"h":62.19,"l":61.03,"c":61.2,"v":1192500},{"d":"2023-06-20","o":60.05,"h":61.25,"l":59.11,"c":60.97,"v":988900},{"d":"2023-06-21","o":61.1,"h":61.72,"l":60.83,"c":61.03,"v":948700},{"d":"2023-06-22","o":60.73,"h":62.02,"l":60.49,"c":61.71,"v":1066000},{"d":"2023-06-23","o":60.66,"h":61,"l":60.05,"c":60.6,"v":765100},{"d":"2023-06-26","o":60.6,"h":61.44,"l":60.36,"c":60.88,"v":797000},{"d":"2023-06-27","o":61.36,"h":62.55,"l":60.53,"c":62.38,"v":1139200},{"d":"2023-06-28","o":62.3,"h":62.69,"l":61.88,"c":62.06,"v":880500},{"d":"2023-06-29","o":61.83,"h":62.73,"l":61.77,"c":62.25,"v":1243200},{"d":"2023-06-30","o":62.9,"h":63.75,"l":62.15,"c":63.52,"v":1527600},{"d":"2023-07-03","o":63.43,"h":64.02,"l":63.1,"c":63.69,"v":290700},{"d":"2023-07-05","o":63.31,"h":63.76,"l":62.91,"c":63.55,"v":554200},{"d":"2023-07-06","o":62.66,"h":63.54,"l":61.88,"c":62.07,"v":945100},{"d":"2023-07-07","o":62.29,"h":63.38,"l":62.29,"c":62.74,"v":676500},{"d":"2023-07-10","o":62.34,"h":63.6,"l":62.19,"c":63.56,"v":504200},{"d":"2023-07-11","o":63.62,"h":64.6,"l":63.5,"c":64.4,"v":735000},{"d":"2023-07-12","o":65.34,"h":65.47,"l":64.59,"c":65.39,"v":742000},{"d":"2023-07-13","o":65.65,"h":65.78,"l":65.06,"c":65.16,"v":850500},{"d":"2023-07-14","o":65.28,"h":65.28,"l":63.92,"c":64.07,"v":936100},{"d":"2023-07-17","o":63.78,"h":65.15,"l":63.78,"c":64.83,"v":739000},{"d":"2023-07-18","o":64.79,"h":67.14,"l":64.79,"c":66.56,"v":1484000},{"d":"2023-07-19","o":66.47,"h":66.82,"l":65.88,"c":65.95,"v":968700},{"d":"2023-07-20","o":66.4,"h":66.71,"l":65.46,"c":65.99,"v":1026600},{"d":"2023-07-21","o":66.57,"h":66.89,"l":65.15,"c":65.46,"v":780100},{"d":"2023-07-24","o":65.08,"h":65.59,"l":64.51,"c":65,"v":805900},{"d":"2023-07-25","o":64.53,"h":65.25,"l":63.25,"c":64.1,"v":2111700},{"d":"2023-07-26","o":64.32,"h":64.89,"l":63.95,"c":64.48,"v":1188200},{"d":"2023-07-27","o":64.5,"h":65.1,"l":63.73,"c":63.85,"v":949100},{"d":"2023-07-28","o":64.5,"h":66.39,"l":63.97,"c":65.85,"v":1466700},{"d":"2023-07-31","o":67,"h":69.5,"l":63.18,"c":63.81,"v":2670000},{"d":"2023-08-01","o":64.92,"h":65.21,"l":63.56,"c":64.86,"v":1151800},{"d":"2023-08-02","o":63.96,"h":63.96,"l":62.99,"c":63.34,"v":893000},{"d":"2023-08-03","o":62.85,"h":63.68,"l":62.52,"c":63.09,"v":604800},{"d":"2023-08-04","o":63.09,"h":64.78,"l":63.03,"c":64.07,"v":740300},{"d":"2023-08-07","o":64.1,"h":64.92,"l":64.1,"c":64.77,"v":458400},{"d":"2023-08-08","o":63.66,"h":64.58,"l":63.35,"c":64,"v":576800},{"d":"2023-08-09","o":63.91,"h":64.26,"l":62.87,"c":62.93,"v":868300},{"d":"2023-08-10","o":63.42,"h":64.2,"l":62.94,"c":63.12,"v":441900},{"d":"2023-08-11","o":62.71,"h":63.16,"l":61.95,"c":62.63,"v":694100},{"d":"2023-08-14","o":62.05,"h":62.9,"l":61.74,"c":62.42,"v":516700},{"d":"2023-08-15","o":61.85,"h":62.82,"l":61.85,"c":61.95,"v":780500},{"d":"2023-08-16","o":62.06,"h":62.53,"l":61.46,"c":61.5,"v":458900},{"d":"2023-08-17","o":61.56,"h":61.98,"l":60.62,"c":60.63,"v":543900},{"d":"2023-08-18","o":59.98,"h":61.34,"l":59.73,"c":61.29,"v":574800},{"d":"2023-08-21","o":61.61,"h":62,"l":60.92,"c":61.81,"v":573900},{"d":"2023-08-22","o":62.23,"h":62.29,"l":61.28,"c":61.46,"v":656200},{"d":"2023-08-23","o":61.56,"h":62.14,"l":61.26,"c":61.81,"v":567300},{"d":"2023-08-24","o":61.43,"h":62.22,"l":60.83,"c":60.83,"v":792200},{"d":"2023-08-25","o":61.03,"h":61.07,"l":59.85,"c":60.59,"v":620300},{"d":"2023-08-28","o":60.59,"h":62.04,"l":60.49,"c":61.35,"v":550900},{"d":"2023-08-29","o":61.44,"h":61.58,"l":60.67,"c":61.07,"v":1039700},{"d":"2023-08-30","o":60.88,"h":61.25,"l":60.23,"c":60.23,"v":687500},{"d":"2023-08-31","o":60.81,"h":61.72,"l":60.48,"c":61.52,"v":2901100},{"d":"2023-09-01","o":62.04,"h":62.34,"l":61.07,"c":61.52,"v":915100},{"d":"2023-09-05","o":61.2,"h":61.25,"l":60.19,"c":60.36,"v":952600},{"d":"2023-09-06","o":62.86,"h":63.48,"l":61.4,"c":62.19,"v":1600000},{"d":"2023-09-07","o":61.71,"h":63.2,"l":61.71,"c":62.05,"v":1111000},{"d":"2023-09-08","o":62.76,"h":63.09,"l":61.68,"c":61.83,"v":1267100},{"d":"2023-09-11","o":62.51,"h":62.82,"l":61.61,"c":61.79,"v":536000},{"d":"2023-09-12","o":59.1,"h":60.38,"l":59.05,"c":59.9,"v":11482900},{"d":"2023-09-13","o":59.97,"h":60.85,"l":59.71,"c":60.61,"v":4045600},{"d":"2023-09-14","o":61.33,"h":62.03,"l":60.76,"c":61.58,"v":3702200},{"d":"2023-09-15","o":61.6,"h":63.09,"l":61.37,"c":62.33,"v":5207100},{"d":"2023-09-18","o":62.48,"h":64.21,"l":62.32,"c":63.61,"v":2699300},{"d":"2023-09-19","o":63.64,"h":63.81,"l":62.9,"c":63.56,"v":2082600},{"d":"2023-09-20","o":64.13,"h":64.49,"l":62.9,"c":63.07,"v":2240700},{"d":"2023-09-21","o":62.97,"h":63.47,"l":62.13,"c":63.06,"v":1708600},{"d":"2023-09-22","o":63.15,"h":63.5,"l":62.33,"c":62.49,"v":1377900},{"d":"2023-09-25","o":62.18,"h":63.19,"l":61.53,"c":62.92,"v":1668400},{"d":"2023-09-26","o":62.26,"h":63.38,"l":62.02,"c":62.65,"v":1618600},{"d":"2023-09-27","o":63,"h":63.4,"l":62.28,"c":63.02,"v":1736900},{"d":"2023-09-28","o":63.1,"h":63.94,"l":62.92,"c":63.13,"v":1597100},{"d":"2023-09-29","o":63.27,"h":63.48,"l":62.5,"c":62.67,"v":1670200},{"d":"2023-10-02","o":62.17,"h":62.48,"l":59.23,"c":59.53,"v":2070000},{"d":"2023-10-03","o":58.87,"h":59.51,"l":57.41,"c":57.46,"v":1739600},{"d":"2023-10-04","o":57.45,"h":59.21,"l":57.3,"c":58.67,"v":1357500},{"d":"2023-10-05","o":58.46,"h":59.48,"l":58.26,"c":59.22,"v":1549800},{"d":"2023-10-06","o":58.99,"h":61.24,"l":58.48,"c":60.77,"v":1515700},{"d":"2023-10-09","o":60.96,"h":61.15,"l":58.95,"c":60.07,"v":1360600},{"d":"2023-10-10","o":61.05,"h":62.9,"l":60.8,"c":61.81,"v":2337000},{"d":"2023-10-11","o":61.86,"h":62.82,"l":61.37,"c":61.84,"v":1367100},{"d":"2023-10-12","o":62.14,"h":62.54,"l":59.51,"c":59.85,"v":1051000},{"d":"2023-10-13","o":59.93,"h":60.2,"l":58.61,"c":58.97,"v":936400},{"d":"2023-10-16","o":59.35,"h":60.84,"l":59.35,"c":60.25,"v":993200},{"d":"2023-10-17","o":59.85,"h":61.28,"l":59.85,"c":60.89,"v":983300},{"d":"2023-10-18","o":60.01,"h":60.3,"l":58.71,"c":58.78,"v":1283100},{"d":"2023-10-19","o":58.61,"h":59.71,"l":57.95,"c":58.11,"v":1000800},{"d":"2023-10-20","o":58.43,"h":59.11,"l":57.98,"c":58.15,"v":1055900},{"d":"2023-10-23","o":58.08,"h":59.37,"l":57.84,"c":58.54,"v":1684100},{"d":"2023-10-24","o":58.89,"h":59.83,"l":58.89,"c":59.69,"v":1200600},{"d":"2023-10-25","o":59.18,"h":59.65,"l":58.5,"c":58.7,"v":1227000},{"d":"2023-10-26","o":58.46,"h":60.08,"l":58.46,"c":59.45,"v":2764900},{"d":"2023-10-27","o":59.97,"h":61.85,"l":58.89,"c":59.44,"v":4087100},{"d":"2023-10-30","o":60.49,"h":61.49,"l":59.72,"c":61.21,"v":2625500},{"d":"2023-10-31","o":61.16,"h":62.59,"l":60.52,"c":62.12,"v":1629900},{"d":"2023-11-01","o":61.86,"h":62.57,"l":61.33,"c":62.37,"v":1654000},{"d":"2023-11-02","o":63.33,"h":64.35,"l":63.2,"c":63.88,"v":1746200},{"d":"2023-11-03","o":65,"h":65.86,"l":64.69,"c":65.38,"v":1856600},{"d":"2023-11-06","o":65.15,"h":65.8,"l":64.26,"c":64.74,"v":1721400},{"d":"2023-11-07","o":64.33,"h":64.8,"l":63.34,"c":64.57,"v":1149000},{"d":"2023-11-08","o":64.66,"h":65.87,"l":64.54,"c":65.31,"v":1444000},{"d":"2023-11-09","o":66.08,"h":67.11,"l":65.37,"c":65.85,"v":2048300},{"d":"2023-11-10","o":66.19,"h":67.1,"l":65.34,"c":66.86,"v":782800},{"d":"2023-11-13","o":66.38,"h":68.38,"l":66.34,"c":67.7,"v":1483200},{"d":"2023-11-14","o":66.49,"h":67.82,"l":66.06,"c":67.14,"v":9019900},{"d":"2023-11-15","o":68.26,"h":68.51,"l":67.4,"c":67.83,"v":4401700},{"d":"2023-11-16","o":67.76,"h":68.38,"l":66.94,"c":67.55,"v":3466400},{"d":"2023-11-17","o":68.15,"h":68.86,"l":67.7,"c":68.59,"v":4721600},{"d":"2023-11-20","o":68.6,"h":68.8,"l":67.06,"c":67.8,"v":3723900},{"d":"2023-11-21","o":68.07,"h":68.4,"l":66.51,"c":66.54,"v":2158100},{"d":"2023-11-22","o":66.9,"h":68.19,"l":66.6,"c":67.18,"v":1610600},{"d":"2023-11-24","o":67.32,"h":67.87,"l":67.14,"c":67.54,"v":407900},{"d":"2023-11-27","o":67.63,"h":67.63,"l":66.75,"c":66.97,"v":1106100},{"d":"2023-11-28","o":67.06,"h":67.52,"l":66.34,"c":66.62,"v":1387200},{"d":"2023-11-29","o":66.88,"h":67.61,"l":66.42,"c":66.48,"v":2834900},{"d":"2023-11-30","o":66.72,"h":68.23,"l":66.72,"c":68.22,"v":4788300},{"d":"2023-12-01","o":68,"h":70,"l":67.95,"c":69.49,"v":2130000},{"d":"2023-12-04","o":68.8,"h":69.58,"l":68.5,"c":69.12,"v":1305800},{"d":"2023-12-05","o":68.39,"h":68.92,"l":68,"c":68.44,"v":1480800},{"d":"2023-12-06","o":69,"h":70.9,"l":68.75,"c":68.89,"v":1740800},{"d":"2023-12-07","o":69.39,"h":70.75,"l":69.15,"c":70.75,"v":2300700},{"d":"2023-12-08","o":71.45,"h":72.56,"l":70.55,"c":72.15,"v":2498800},{"d":"2023-12-11","o":72.05,"h":73.03,"l":71.65,"c":73.03,"v":1469100},{"d":"2023-12-12","o":72.95,"h":73.5,"l":72.27,"c":72.64,"v":1540700},{"d":"2023-12-13","o":72.75,"h":74.03,"l":72.49,"c":74.02,"v":2102000},{"d":"2023-12-14","o":74.51,"h":75.48,"l":74.31,"c":74.94,"v":3263100},{"d":"2023-12-15","o":74.5,"h":74.5,"l":73.22,"c":73.94,"v":1983100},{"d":"2023-12-18","o":73.9,"h":74.19,"l":72.68,"c":72.77,"v":1048600},{"d":"2023-12-19","o":73,"h":73.52,"l":72.58,"c":73.2,"v":1887300},{"d":"2023-12-20","o":73.32,"h":73.94,"l":71.74,"c":71.86,"v":2312300},{"d":"2023-12-21","o":72.61,"h":73.89,"l":72.6,"c":73.85,"v":1058900},{"d":"2023-12-22","o":73.74,"h":75.18,"l":73.74,"c":74.25,"v":956100},{"d":"2023-12-26","o":74.25,"h":74.59,"l":73.84,"c":74.26,"v":496100},{"d":"2023-12-27","o":74.36,"h":74.96,"l":74.23,"c":74.49,"v":815000},{"d":"2023-12-28","o":74.33,"h":75.15,"l":74.22,"c":74.92,"v":959300},{"d":"2023-12-29","o":74.77,"h":75.1,"l":74.26,"c":74.32,"v":705900},{"d":"2024-01-02","o":73.82,"h":73.95,"l":71.82,"c":72.35,"v":2011100},{"d":"2024-01-03","o":70.67,"h":71.64,"l":70.48,"c":70.66,"v":2869600},{"d":"2024-01-04","o":70.92,"h":72.75,"l":70.91,"c":72.46,"v":2319100},{"d":"2024-01-05","o":72.1,"h":73.75,"l":71.95,"c":73.09,"v":1940000},{"d":"2024-01-08","o":73.2,"h":73.5,"l":72.33,"c":73.3,"v":973000},{"d":"2024-01-09","o":72.56,"h":73.72,"l":72.56,"c":73.13,"v":1239900},{"d":"2024-01-10","o":74.46,"h":74.94,"l":74.11,"c":74.25,"v":1558600},{"d":"2024-01-11","o":73.98,"h":74.28,"l":73.33,"c":74.22,"v":1102500},{"d":"2024-01-12","o":74.45,"h":74.96,"l":73.93,"c":74.25,"v":1509100},{"d":"2024-01-16","o":73.59,"h":74.14,"l":73.23,"c":73.72,"v":1419800},{"d":"2024-01-17","o":72.92,"h":73.88,"l":72.8,"c":73.13,"v":1430300},{"d":"2024-01-18","o":73.78,"h":74.77,"l":73.78,"c":74.7,"v":1781700},{"d":"2024-01-19","o":74.82,"h":75.66,"l":74.2,"c":75.65,"v":1053500},{"d":"2024-01-22","o":75.61,"h":76.18,"l":75.34,"c":75.66,"v":1279500},{"d":"2024-01-23","o":76.27,"h":76.5,"l":75.25,"c":75.29,"v":1248500},{"d":"2024-01-24","o":76,"h":76.42,"l":75.48,"c":75.52,"v":1101600},{"d":"2024-01-25","o":76.25,"h":77.65,"l":76.25,"c":77.62,"v":1570500},{"d":"2024-01-26","o":77.7,"h":78.79,"l":77.12,"c":77.82,"v":1247500},{"d":"2024-01-29","o":77.43,"h":77.85,"l":76.43,"c":77.06,"v":1319600},{"d":"2024-01-30","o":77.07,"h":77.96,"l":77.07,"c":77.85,"v":1296700},{"d":"2024-01-31","o":77.88,"h":78.19,"l":76.5,"c":76.56,"v":1859400},{"d":"2024-02-01","o":77.3,"h":77.86,"l":76.47,"c":77.3,"v":1197100},{"d":"2024-02-02","o":77.18,"h":78.64,"l":77.09,"c":78.21,"v":1049800},{"d":"2024-02-05","o":77.8,"h":78.35,"l":77.05,"c":78.03,"v":1232000},{"d":"2024-02-06","o":78.03,"h":78.56,"l":77.09,"c":77.2,"v":1433800},{"d":"2024-02-07","o":77.98,"h":78.52,"l":77.61,"c":77.95,"v":870300},{"d":"2024-02-08","o":77.67,"h":78.07,"l":76.23,"c":77.31,"v":1039300},{"d":"2024-02-09","o":77.4,"h":77.49,"l":76.72,"c":77.27,"v":1120600},{"d":"2024-02-12","o":77.19,"h":77.96,"l":77.17,"c":77.71,"v":603500},{"d":"2024-02-13","o":76.47,"h":76.92,"l":75.83,"c":76.73,"v":1476500},{"d":"2024-02-14","o":77.38,"h":77.57,"l":76.49,"c":77.06,"v":1060900},{"d":"2024-02-15","o":77.38,"h":79.01,"l":77.21,"c":78.71,"v":1319800},{"d":"2024-02-16","o":78.61,"h":78.71,"l":77.63,"c":77.64,"v":1063600},{"d":"2024-02-20","o":77.13,"h":78.6,"l":77.13,"c":77.94,"v":2234700},{"d":"2024-02-21","o":77.38,"h":78.33,"l":76.09,"c":78.08,"v":2079400},{"d":"2024-02-22","o":78.79,"h":79.53,"l":78.47,"c":78.57,"v":2448600},{"d":"2024-02-23","o":78.5,"h":80.61,"l":77.08,"c":77.85,"v":3011500},{"d":"2024-02-26","o":77.44,"h":78.07,"l":75.96,"c":75.97,"v":2160600},{"d":"2024-02-27","o":76,"h":77.68,"l":76,"c":77.31,"v":1553500},{"d":"2024-02-28","o":76.55,"h":77.5,"l":76.15,"c":76.32,"v":1404700},{"d":"2024-02-29","o":76.51,"h":77.5,"l":76.14,"c":77.18,"v":2757400},{"d":"2024-03-01","o":77.51,"h":78.79,"l":77.08,"c":77.35,"v":1476800},{"d":"2024-03-04","o":77,"h":78,"l":76.85,"c":77.68,"v":1173800},{"d":"2024-03-05","o":77.35,"h":80.32,"l":77.35,"c":79.37,"v":2383900},{"d":"2024-03-06","o":80.09,"h":80.51,"l":79.51,"c":79.82,"v":1498900},{"d":"2024-03-07","o":80.46,"h":82.27,"l":80.46,"c":82.13,"v":2004500},{"d":"2024-03-08","o":82.17,"h":83.04,"l":81.25,"c":81.44,"v":1544400},{"d":"2024-03-11","o":81.29,"h":81.78,"l":80.9,"c":81.45,"v":1469400},{"d":"2024-03-12","o":81.75,"h":82.95,"l":81.69,"c":82.84,"v":1635100},{"d":"2024-03-13","o":82.76,"h":85.19,"l":82.21,"c":84.04,"v":3486600},{"d":"2024-03-14","o":83.92,"h":84.81,"l":83,"c":84.43,"v":1959700},{"d":"2024-03-15","o":84.03,"h":86.12,"l":84,"c":85.83,"v":2551100},{"d":"2024-03-18","o":85.86,"h":86.61,"l":85.6,"c":86.26,"v":1768200},{"d":"2024-03-19","o":86,"h":86.35,"l":85.24,"c":85.65,"v":1187400},{"d":"2024-03-20","o":85.52,"h":86.31,"l":84.79,"c":85.39,"v":1800400},{"d":"2024-03-21","o":85.69,"h":87.24,"l":85.47,"c":86.21,"v":1826500},{"d":"2024-03-22","o":86.51,"h":86.83,"l":86.05,"c":86.51,"v":996000},{"d":"2024-03-25","o":86.5,"h":86.74,"l":85.57,"c":85.59,"v":1034100},{"d":"2024-03-26","o":85.95,"h":87.83,"l":85.79,"c":87.63,"v":1908000},{"d":"2024-03-27","o":87.77,"h":87.9,"l":86.65,"c":87.59,"v":996500},{"d":"2024-03-28","o":87.47,"h":87.56,"l":86.36,"c":86.91,"v":1551900},{"d":"2024-04-01","o":87.39,"h":87.39,"l":85.38,"c":85.68,"v":1558300},{"d":"2024-04-02","o":85.12,"h":85.6,"l":84.59,"c":85.22,"v":1537200},{"d":"2024-04-03","o":85.12,"h":87,"l":84.96,"c":86.85,"v":1531000},{"d":"2024-04-04","o":87.76,"h":88.44,"l":85.84,"c":86,"v":2088000},{"d":"2024-04-05","o":86.13,"h":87.73,"l":86.13,"c":87.38,"v":963400},{"d":"2024-04-08","o":87.22,"h":88.19,"l":86.79,"c":87.02,"v":1315000},{"d":"2024-04-09","o":87.09,"h":87.74,"l":85,"c":86.03,"v":1485100},{"d":"2024-04-10","o":85.01,"h":86.54,"l":84.81,"c":85.04,"v":1424600},{"d":"2024-04-11","o":85.04,"h":85.04,"l":83.09,"c":84.06,"v":1975400},{"d":"2024-04-12","o":83.29,"h":84.11,"l":82.3,"c":83.02,"v":1525100},{"d":"2024-04-15","o":84.1,"h":84.85,"l":82.1,"c":82.5,"v":969000},{"d":"2024-04-16","o":82.5,"h":83.33,"l":81.93,"c":82.54,"v":1135300},{"d":"2024-04-17","o":83.59,"h":84.39,"l":82.82,"c":83.59,"v":1757100},{"d":"2024-04-18","o":84.23,"h":85.15,"l":83.46,"c":83.74,"v":1750700},{"d":"2024-04-19","o":83.87,"h":84.37,"l":82.61,"c":83.21,"v":1163200},{"d":"2024-04-22","o":83.57,"h":85.01,"l":83.28,"c":84.41,"v":1210000},{"d":"2024-04-23","o":85,"h":86.26,"l":84.47,"c":86.13,"v":965700},{"d":"2024-04-24","o":85.95,"h":86.62,"l":84.77,"c":85.11,"v":1120600},{"d":"2024-04-25","o":84.24,"h":85.48,"l":83.01,"c":85.18,"v":1778600},{"d":"2024-04-26","o":85.51,"h":85.94,"l":84.94,"c":85.49,"v":1510800},{"d":"2024-04-29","o":86.01,"h":86.86,"l":85.57,"c":86.74,"v":1453000},{"d":"2024-04-30","o":86.48,"h":86.79,"l":84.33,"c":84.49,"v":2239900},{"d":"2024-05-01","o":86,"h":88.54,"l":84.95,"c":85.52,"v":2757800},{"d":"2024-05-02","o":86.94,"h":87.96,"l":86.22,"c":86.82,"v":2109000},{"d":"2024-05-03","o":87.47,"h":88.16,"l":86.85,"c":87.6,"v":1137700},{"d":"2024-05-06","o":87.94,"h":88.89,"l":87.88,"c":88.29,"v":886900},{"d":"2024-05-07","o":88.03,"h":88.83,"l":87.13,"c":87.44,"v":1320200},{"d":"2024-05-08","o":88.75,"h":90.24,"l":88.2,"c":90.12,"v":3349700},{"d":"2024-05-09","o":91.01,"h":91.96,"l":90.68,"c":91.83,"v":2349400},{"d":"2024-05-10","o":91.83,"h":92.45,"l":90.71,"c":91.17,"v":1635300},{"d":"2024-05-13","o":91.24,"h":91.24,"l":89.67,"c":89.71,"v":1040400},{"d":"2024-05-14","o":89.71,"h":90.92,"l":89.71,"c":90.75,"v":1514800},{"d":"2024-05-15","o":91.26,"h":93.53,"l":91.26,"c":92.83,"v":2274500},{"d":"2024-05-16","o":92.58,"h":92.88,"l":90.63,"c":90.67,"v":1466400},{"d":"2024-05-17","o":91.06,"h":91.69,"l":90.96,"c":91.48,"v":1279900},{"d":"2024-05-20","o":91.37,"h":92.55,"l":91.37,"c":91.74,"v":1085200},{"d":"2024-05-21","o":91.39,"h":92.01,"l":91.14,"c":91.69,"v":877300},{"d":"2024-05-22","o":91.69,"h":92.23,"l":90.68,"c":91.38,"v":986900},{"d":"2024-05-23","o":92.52,"h":92.52,"l":90.61,"c":91.22,"v":1145600},{"d":"2024-05-24","o":92,"h":93.16,"l":91.5,"c":92.49,"v":844200},{"d":"2024-05-28","o":92.77,"h":93.22,"l":91.5,"c":91.8,"v":1167200},{"d":"2024-05-29","o":91,"h":91.31,"l":90.13,"c":90.35,"v":1086700},{"d":"2024-05-30","o":90.44,"h":91.94,"l":90.34,"c":91.86,"v":869800},{"d":"2024-05-31","o":92.65,"h":93.71,"l":91.71,"c":92.71,"v":4428100},{"d":"2024-06-03","o":93.51,"h":94.3,"l":91.5,"c":93.16,"v":1302100},{"d":"2024-06-04","o":92.27,"h":93.45,"l":91.64,"c":92.12,"v":969600},{"d":"2024-06-05","o":92.56,"h":93.19,"l":91.6,"c":91.73,"v":1369400},{"d":"2024-06-06","o":91.95,"h":92.84,"l":91.02,"c":91.26,"v":850200},{"d":"2024-06-07","o":90.5,"h":91.51,"l":90.12,"c":90.39,"v":1027300},{"d":"2024-06-10","o":89.96,"h":92.31,"l":89.86,"c":92.1,"v":1395500},{"d":"2024-06-11","o":91.19,"h":91.68,"l":89.48,"c":90.13,"v":1837300},{"d":"2024-06-12","o":91.23,"h":92,"l":90.48,"c":91,"v":1804400},{"d":"2024-06-13","o":90.19,"h":90.77,"l":88.98,"c":90.07,"v":1296300},{"d":"2024-06-14","o":88.74,"h":89.14,"l":86.65,"c":89.03,"v":1884100},{"d":"2024-06-17","o":89.32,"h":91.41,"l":89.3,"c":90.83,"v":1231500},{"d":"2024-06-18","o":90.96,"h":92.31,"l":90.9,"c":92.3,"v":1283700},{"d":"2024-06-20","o":92.61,"h":93.27,"l":91.8,"c":92.05,"v":1577000},{"d":"2024-06-21","o":91.51,"h":93.5,"l":91.12,"c":93.31,"v":2187900},{"d":"2024-06-24","o":93.58,"h":94.63,"l":92.94,"c":93.31,"v":1077200},{"d":"2024-06-25","o":93.41,"h":96.95,"l":93.14,"c":96.91,"v":2718000},{"d":"2024-06-26","o":96.12,"h":96.59,"l":93.53,"c":94.64,"v":2900400},{"d":"2024-06-27","o":94.68,"h":95.05,"l":93.63,"c":93.91,"v":961300},{"d":"2024-06-28","o":94.3,"h":95.01,"l":92.6,"c":93.2,"v":1352600},{"d":"2024-07-01","o":93.67,"h":94.1,"l":92.24,"c":92.34,"v":1809000},{"d":"2024-07-02","o":91.61,"h":94.33,"l":91.61,"c":94.16,"v":1827200},{"d":"2024-07-03","o":94.18,"h":94.89,"l":93.55,"c":93.9,"v":524100},{"d":"2024-07-05","o":93.88,"h":94.64,"l":93.04,"c":93.57,"v":924000},{"d":"2024-07-08","o":93.91,"h":94.26,"l":93.04,"c":93.19,"v":937700},{"d":"2024-07-09","o":93.49,"h":95.12,"l":93.25,"c":94.02,"v":1012400},{"d":"2024-07-10","o":94.06,"h":94.25,"l":93.03,"c":93.91,"v":1133000},{"d":"2024-07-11","o":93.63,"h":95.82,"l":92.58,"c":95.76,"v":1456800},{"d":"2024-07-12","o":96.35,"h":97.68,"l":95.64,"c":95.83,"v":1994800},{"d":"2024-07-15","o":96.4,"h":97.78,"l":96.06,"c":96.65,"v":1088200},{"d":"2024-07-16","o":97.32,"h":98.79,"l":96.83,"c":97.65,"v":2121200},{"d":"2024-07-17","o":97,"h":98.04,"l":95.69,"c":95.84,"v":1900100},{"d":"2024-07-18","o":96.92,"h":96.92,"l":94.21,"c":94.29,"v":1781300},{"d":"2024-07-19","o":94.64,"h":94.76,"l":93.49,"c":93.58,"v":1245500},{"d":"2024-07-22","o":94.18,"h":95.32,"l":93.49,"c":95,"v":864200},{"d":"2024-07-23","o":94.56,"h":95.99,"l":94.56,"c":95.49,"v":817700},{"d":"2024-07-24","o":95.25,"h":95.25,"l":93.18,"c":93.21,"v":1489200},{"d":"2024-07-25","o":93.66,"h":94.33,"l":92.93,"c":93.2,"v":1476700},{"d":"2024-07-26","o":94.35,"h":94.75,"l":93.48,"c":93.58,"v":1229200},{"d":"2024-07-29","o":94.6,"h":95.46,"l":93.66,"c":93.89,"v":1836900},{"d":"2024-07-30","o":94.15,"h":95.23,"l":92.93,"c":93,"v":1223100},{"d":"2024-07-31","o":93.78,"h":95.27,"l":93.58,"c":93.95,"v":1801000},{"d":"2024-08-01","o":94.32,"h":97.4,"l":91.8,"c":92,"v":2567700},{"d":"2024-08-02","o":89.5,"h":89.77,"l":85.73,"c":86.61,"v":3672800},{"d":"2024-08-05","o":83.41,"h":87.54,"l":82.21,"c":86.24,"v":2804600},{"d":"2024-08-06","o":86.89,"h":90.04,"l":86.76,"c":89.38,"v":2192600},{"d":"2024-08-07","o":91,"h":92.52,"l":88.54,"c":89.58,"v":2860900},{"d":"2024-08-08","o":90.46,"h":92.61,"l":89.8,"c":92,"v":3611500},{"d":"2024-08-09","o":91.62,"h":92.29,"l":90.94,"c":91.71,"v":1598500},{"d":"2024-08-12","o":91.7,"h":92.8,"l":91.25,"c":92.26,"v":1571200},{"d":"2024-08-13","o":92.3,"h":93.64,"l":92.08,"c":92.78,"v":944300},{"d":"2024-08-14","o":93,"h":93.36,"l":92.03,"c":93.04,"v":1124400},{"d":"2024-08-15","o":94.01,"h":94.11,"l":93.11,"c":94.1,"v":807000},{"d":"2024-08-16","o":94.22,"h":94.22,"l":92.84,"c":93.43,"v":753900},{"d":"2024-08-19","o":94,"h":95,"l":93.58,"c":94.95,"v":954100},{"d":"2024-08-20","o":94.83,"h":94.94,"l":93.77,"c":93.89,"v":667800},{"d":"2024-08-21","o":94,"h":94.61,"l":93.69,"c":94.56,"v":593300},{"d":"2024-08-22","o":94.37,"h":94.45,"l":93.56,"c":93.93,"v":742800},{"d":"2024-08-23","o":94.59,"h":95.57,"l":93.99,"c":95.51,"v":632400},{"d":"2024-08-26","o":95.66,"h":96.12,"l":94.7,"c":94.73,"v":473700},{"d":"2024-08-27","o":94.22,"h":95.47,"l":94.16,"c":94.5,"v":706600},{"d":"2024-08-28","o":94.41,"h":94.8,"l":93.39,"c":94.13,"v":1176500},{"d":"2024-08-29","o":94.47,"h":96.93,"l":94.47,"c":96.54,"v":1101400},{"d":"2024-08-30","o":96.48,"h":97.43,"l":95.15,"c":97.42,"v":2181800},{"d":"2024-09-03","o":96.44,"h":96.99,"l":92.16,"c":92.43,"v":1193500},{"d":"2024-09-04","o":92.2,"h":94.83,"l":92.2,"c":92.95,"v":1481100},{"d":"2024-09-05","o":92.7,"h":93.23,"l":91.65,"c":91.98,"v":1400600},{"d":"2024-09-06","o":92.14,"h":93.33,"l":90.52,"c":90.6,"v":1814800},{"d":"2024-09-09","o":91.43,"h":93.48,"l":91.2,"c":91.25,"v":1651300},{"d":"2024-09-10","o":91.46,"h":91.46,"l":89.41,"c":90.19,"v":1639900},{"d":"2024-09-11","o":89.75,"h":92.16,"l":89.41,"c":92.05,"v":1535100},{"d":"2024-09-12","o":92.37,"h":93.31,"l":92.23,"c":92.52,"v":946300},{"d":"2024-09-13","o":92.94,"h":94.01,"l":92.67,"c":93.82,"v":626700},{"d":"2024-09-16","o":94.57,"h":95.06,"l":93.61,"c":93.94,"v":559600},{"d":"2024-09-17","o":94.74,"h":95.9,"l":94.43,"c":94.86,"v":877900},{"d":"2024-09-18","o":94.2,"h":95.88,"l":93.58,"c":94.14,"v":1033100},{"d":"2024-09-19","o":97.47,"h":98.48,"l":96.45,"c":98.28,"v":1527500},{"d":"2024-09-20","o":97.73,"h":97.73,"l":96.48,"c":97.02,"v":1491700},{"d":"2024-09-23","o":97.22,"h":98.09,"l":96.23,"c":96.62,"v":1012000},{"d":"2024-09-24","o":97.01,"h":97.5,"l":95.54,"c":96.13,"v":1126900},{"d":"2024-09-25","o":96,"h":96.3,"l":95.15,"c":95.32,"v":887300},{"d":"2024-09-26","o":95.78,"h":97.24,"l":94.29,"c":94.45,"v":1010200},{"d":"2024-09-27","o":94.81,"h":95.1,"l":93.76,"c":94.93,"v":1224300},{"d":"2024-09-30","o":94.51,"h":94.79,"l":93.05,"c":94.72,"v":1635700},{"d":"2024-10-01","o":94.65,"h":95.02,"l":92.7,"c":93.63,"v":1369600},{"d":"2024-10-02","o":93.5,"h":94.56,"l":92.75,"c":93.06,"v":757800},{"d":"2024-10-03","o":92.58,"h":92.79,"l":91.5,"c":92.61,"v":1661100},{"d":"2024-10-04","o":94.01,"h":94.22,"l":92.61,"c":94.21,"v":875200},{"d":"2024-10-07","o":94,"h":94.82,"l":93.34,"c":94.45,"v":1454800},{"d":"2024-10-08","o":94.46,"h":94.65,"l":93.69,"c":94.14,"v":623000},{"d":"2024-10-09","o":94.73,"h":95.61,"l":94.01,"c":95.18,"v":887500},{"d":"2024-10-10","o":94.01,"h":94.89,"l":93.8,"c":94.28,"v":505500},{"d":"2024-10-11","o":94.59,"h":95.02,"l":93.36,"c":94.3,"v":967000},{"d":"2024-10-14","o":94.53,"h":97.47,"l":94.39,"c":97.43,"v":1107300},{"d":"2024-10-15","o":97.38,"h":98.22,"l":96.67,"c":97.14,"v":834400},{"d":"2024-10-16","o":97.03,"h":98.67,"l":96.99,"c":98.66,"v":982400},{"d":"2024-10-17","o":99.24,"h":99.3,"l":97.93,"c":97.97,"v":886600},{"d":"2024-10-18","o":97.96,"h":98.1,"l":97.08,"c":97.49,"v":844800},{"d":"2024-10-21","o":97.44,"h":97.59,"l":96.34,"c":96.47,"v":549300},{"d":"2024-10-22","o":96.72,"h":97.09,"l":95.93,"c":96.23,"v":935900},{"d":"2024-10-23","o":95.24,"h":96.18,"l":94.93,"c":95.66,"v":701700},{"d":"2024-10-24","o":95.61,"h":95.72,"l":94.94,"c":95.45,"v":480300},{"d":"2024-10-25","o":96.09,"h":96.33,"l":95.11,"c":95.42,"v":442900},{"d":"2024-10-28","o":96.27,"h":96.88,"l":95.93,"c":96.09,"v":1224000},{"d":"2024-10-29","o":95.25,"h":96.12,"l":94.54,"c":95.72,"v":1016900},{"d":"2024-10-30","o":89.11,"h":96.7,"l":89.11,"c":93.89,"v":2140500},{"d":"2024-10-31","o":93.69,"h":95.37,"l":92.97,"c":93.55,"v":2122500},{"d":"2024-11-01","o":94.02,"h":95.53,"l":94.02,"c":94.31,"v":1264200},{"d":"2024-11-04","o":94.55,"h":95.84,"l":93.9,"c":93.94,"v":1127300},{"d":"2024-11-05","o":93.47,"h":96.17,"l":93.37,"c":95.66,"v":1762700},{"d":"2024-11-06","o":98.1,"h":99.02,"l":95.77,"c":99,"v":1691500},{"d":"2024-11-07","o":99,"h":99.68,"l":97.5,"c":97.69,"v":1140900},{"d":"2024-11-08","o":96.64,"h":98.53,"l":96.38,"c":97.52,"v":861900},{"d":"2024-11-11","o":98.62,"h":98.87,"l":97.4,"c":97.59,"v":729300},{"d":"2024-11-12","o":97.69,"h":97.84,"l":95.3,"c":95.41,"v":983100},{"d":"2024-11-13","o":94.93,"h":95.85,"l":94.56,"c":94.6,"v":1489100},{"d":"2024-11-14","o":94.86,"h":95.4,"l":94.66,"c":95.13,"v":1231300},{"d":"2024-11-15","o":95,"h":95.31,"l":94.43,"c":95.27,"v":984200},{"d":"2024-11-18","o":95,"h":95.78,"l":94.65,"c":94.94,"v":1109200},{"d":"2024-11-19","o":93.73,"h":95.75,"l":93.55,"c":95.73,"v":853400},{"d":"2024-11-20","o":96.14,"h":96.36,"l":94.86,"c":95.25,"v":1048900},{"d":"2024-11-21","o":96,"h":98.27,"l":95.09,"c":97.72,"v":1354400},{"d":"2024-11-22","o":97.93,"h":98.74,"l":97.68,"c":98.03,"v":680700},{"d":"2024-11-25","o":98.71,"h":99.72,"l":97.73,"c":99.69,"v":1840400},{"d":"2024-11-26","o":99.05,"h":100.81,"l":98.39,"c":100.3,"v":1002600},{"d":"2024-11-27","o":100.32,"h":100.68,"l":98.14,"c":99.09,"v":851200},{"d":"2024-11-29","o":99.3,"h":99.65,"l":98.73,"c":99.36,"v":481800},{"d":"2024-12-02","o":99.48,"h":99.72,"l":98.15,"c":98.38,"v":1058000},{"d":"2024-12-03","o":98.9,"h":99.03,"l":97.13,"c":97.14,"v":963300},{"d":"2024-12-04","o":96.53,"h":98.73,"l":96.5,"c":98.6,"v":764500},{"d":"2024-12-05","o":98.69,"h":98.75,"l":96.07,"c":96.25,"v":824600},{"d":"2024-12-06","o":96.87,"h":97.29,"l":95.26,"c":95.91,"v":803000},{"d":"2024-12-09","o":95.89,"h":96.78,"l":95,"c":95.27,"v":719000},{"d":"2024-12-10","o":94.8,"h":97.12,"l":94.57,"c":96.31,"v":1084000},{"d":"2024-12-11","o":96.76,"h":97.33,"l":95.77,"c":96.31,"v":656900},{"d":"2024-12-12","o":96.84,"h":97.15,"l":94.94,"c":95,"v":721000},{"d":"2024-12-13","o":94.99,"h":95.96,"l":94.76,"c":95.66,"v":1110300},{"d":"2024-12-16","o":95.37,"h":97.56,"l":95.28,"c":97.3,"v":1580600},{"d":"2024-12-17","o":97,"h":97.92,"l":95,"c":95.11,"v":1058200},{"d":"2024-12-18","o":94.98,"h":95.59,"l":91.7,"c":91.85,"v":1203800},{"d":"2024-12-19","o":93.16,"h":94.41,"l":92.41,"c":93.08,"v":1571800},{"d":"2024-12-20","o":92.23,"h":95.55,"l":92.01,"c":94.53,"v":1557700},{"d":"2024-12-23","o":94.25,"h":95.83,"l":94.25,"c":95.05,"v":1057700},{"d":"2024-12-24","o":95.42,"h":95.75,"l":95,"c":95.67,"v":184400},{"d":"2024-12-26","o":95.26,"h":95.81,"l":95.04,"c":95.47,"v":296000},{"d":"2024-12-27","o":95.08,"h":95.86,"l":94.88,"c":95.49,"v":548400},{"d":"2024-12-30","o":94.34,"h":96.06,"l":93.34,"c":95.52,"v":580800},{"d":"2024-12-31","o":95.61,"h":97.02,"l":95.61,"c":95.7,"v":594500},{"d":"2025-01-02","o":96.05,"h":96.97,"l":95.66,"c":96.37,"v":501800},{"d":"2025-01-03","o":96.79,"h":97.13,"l":95.18,"c":95.93,"v":590700},{"d":"2025-01-06","o":96.55,"h":96.79,"l":94.99,"c":95.16,"v":725000},{"d":"2025-01-07","o":95.37,"h":95.84,"l":94.5,"c":95.17,"v":1143300},{"d":"2025-01-08","o":94.74,"h":96.22,"l":94.52,"c":96.15,"v":791600},{"d":"2025-01-10","o":94.81,"h":95.71,"l":93.79,"c":94.11,"v":1257800},{"d":"2025-01-13","o":93.29,"h":94.95,"l":93.04,"c":94.7,"v":954500},{"d":"2025-01-14","o":95.69,"h":96.52,"l":95,"c":95.81,"v":683200},{"d":"2025-01-15","o":96,"h":97.11,"l":95.68,"c":96.75,"v":1154400},{"d":"2025-01-16","o":96.96,"h":97.69,"l":95.54,"c":95.81,"v":733400},{"d":"2025-01-17","o":95.98,"h":96.97,"l":95.48,"c":95.7,"v":697700},{"d":"2025-01-21","o":95.86,"h":96.83,"l":94.89,"c":95.53,"v":1353300},{"d":"2025-01-22","o":95.39,"h":95.53,"l":94.64,"c":94.89,"v":1439300},{"d":"2025-01-23","o":95.37,"h":95.88,"l":94.88,"c":95.28,"v":1667100},{"d":"2025-01-24","o":95.28,"h":95.87,"l":94.94,"c":94.99,"v":685300},{"d":"2025-01-27","o":94.48,"h":95.91,"l":94.32,"c":95.63,"v":935700},{"d":"2025-01-28","o":95.87,"h":96.43,"l":95,"c":95.28,"v":792400},{"d":"2025-01-29","o":95.12,"h":96.6,"l":95.01,"c":95.82,"v":903300},{"d":"2025-01-30","o":96.5,"h":97.05,"l":95.02,"c":95.4,"v":889600},{"d":"2025-01-31","o":95.42,"h":96.53,"l":94.99,"c":95.6,"v":1436200},{"d":"2025-02-03","o":93.32,"h":96.25,"l":93.31,"c":95.02,"v":954700},{"d":"2025-02-04","o":94.8,"h":95.68,"l":94.04,"c":94.74,"v":2106500},{"d":"2025-02-05","o":95.14,"h":96.85,"l":94.66,"c":96.55,"v":944800},{"d":"2025-02-06","o":97,"h":97.89,"l":96.46,"c":97.35,"v":969800},{"d":"2025-02-07","o":97.37,"h":98.2,"l":96.55,"c":97.75,"v":779600},{"d":"2025-02-10","o":98,"h":98,"l":96.67,"c":96.83,"v":1470700},{"d":"2025-02-11","o":96.67,"h":97.85,"l":96.33,"c":97.72,"v":786500},{"d":"2025-02-12","o":97,"h":99.52,"l":97,"c":99.07,"v":1171700},{"d":"2025-02-13","o":99.1,"h":100.09,"l":98.01,"c":99.02,"v":1078700},{"d":"2025-02-14","o":99.64,"h":100.77,"l":99.03,"c":100.7,"v":1089600},{"d":"2025-02-18","o":101.22,"h":104.1,"l":100.88,"c":103.08,"v":2729800},{"d":"2025-02-19","o":102.94,"h":105.78,"l":102.94,"c":105.44,"v":1816100},{"d":"2025-02-20","o":105.91,"h":107.36,"l":104.68,"c":105.78,"v":1742400},{"d":"2025-02-21","o":105.7,"h":105.9,"l":100.25,"c":101.67,"v":1998000},{"d":"2025-02-24","o":102.54,"h":102.89,"l":101.33,"c":101.58,"v":1431500},{"d":"2025-02-25","o":100.56,"h":103.01,"l":100.36,"c":101.5,"v":2027100},{"d":"2025-02-26","o":105,"h":105.26,"l":100.05,"c":102.34,"v":3551100},{"d":"2025-02-27","o":101.95,"h":103.87,"l":101.47,"c":102.54,"v":1276500},{"d":"2025-02-28","o":102.64,"h":103.27,"l":100.42,"c":103.1,"v":2642000},{"d":"2025-03-03","o":103.83,"h":104.73,"l":100.61,"c":101,"v":1705600},{"d":"2025-03-04","o":99.53,"h":99.98,"l":97.03,"c":98.48,"v":2435900},{"d":"2025-03-05","o":99.56,"h":102.55,"l":99.3,"c":101.98,"v":2137800},{"d":"2025-03-06","o":101.34,"h":102.09,"l":100.55,"c":101.2,"v":1808600},{"d":"2025-03-07","o":100.76,"h":101.65,"l":97.7,"c":99.86,"v":2475600},{"d":"2025-03-10","o":97.56,"h":98.13,"l":94.57,"c":95.26,"v":2443300},{"d":"2025-03-11","o":94.42,"h":98.59,"l":93.5,"c":97.4,"v":2404700},{"d":"2025-03-12","o":98.82,"h":99.81,"l":96.88,"c":97.11,"v":2231100},{"d":"2025-03-13","o":96.83,"h":99.08,"l":96.1,"c":99.07,"v":2454900},{"d":"2025-03-14","o":99.36,"h":101.44,"l":98.47,"c":101.33,"v":1379200},{"d":"2025-03-17","o":100.94,"h":102.72,"l":100.94,"c":102.6,"v":787200},{"d":"2025-03-18","o":102.42,"h":103.39,"l":101.84,"c":103.04,"v":824900},{"d":"2025-03-19","o":102.97,"h":104.43,"l":102.67,"c":104.35,"v":1389700},{"d":"2025-03-20","o":104.01,"h":105.03,"l":103.66,"c":104.6,"v":937700},{"d":"2025-03-21","o":103.58,"h":103.79,"l":101.78,"c":102.21,"v":1474900},{"d":"2025-03-24","o":103.25,"h":103.63,"l":102.45,"c":103.63,"v":1684100},{"d":"2025-03-25","o":104.01,"h":104.09,"l":102.16,"c":102.94,"v":900200},{"d":"2025-03-26","o":103.44,"h":104.69,"l":102.54,"c":103.32,"v":976700},{"d":"2025-03-27","o":102.5,"h":103.19,"l":101.72,"c":102.76,"v":841400},{"d":"2025-03-28","o":102.22,"h":102.86,"l":101.52,"c":102.16,"v":1457400},{"d":"2025-03-31","o":100.86,"h":103.09,"l":100.05,"c":102.17,"v":2175400},{"d":"2025-04-01","o":102.6,"h":102.83,"l":101,"c":102.34,"v":1508000},{"d":"2025-04-02","o":101.25,"h":104.75,"l":101.25,"c":103.96,"v":1128100},{"d":"2025-04-03","o":99.78,"h":101.48,"l":98.65,"c":98.65,"v":2466900},{"d":"2025-04-04","o":95.27,"h":96.26,"l":89.15,"c":89.41,"v":4195400},{"d":"2025-04-07","o":86.72,"h":92.23,"l":85.57,"c":89.42,"v":3489000},{"d":"2025-04-08","o":91.86,"h":94.62,"l":87.94,"c":88.97,"v":2495700},{"d":"2025-04-09","o":88.02,"h":96.6,"l":87.38,"c":95.32,"v":3941200},{"d":"2025-04-10","o":94.04,"h":94.5,"l":88.41,"c":90.37,"v":3263600},{"d":"2025-04-11","o":90.14,"h":92.72,"l":89.41,"c":91.98,"v":2218500},{"d":"2025-04-14","o":93.7,"h":96.21,"l":93,"c":95.75,"v":2531600},{"d":"2025-04-15","o":95.97,"h":98.03,"l":95.94,"c":96.72,"v":1472100},{"d":"2025-04-16","o":96.51,"h":97.03,"l":94.25,"c":95.13,"v":3011600},{"d":"2025-04-17","o":94.99,"h":98.86,"l":94.65,"c":97.35,"v":2687500},{"d":"2025-04-21","o":96.6,"h":97.29,"l":93.28,"c":94.5,"v":1172500},{"d":"2025-04-22","o":96.21,"h":97.17,"l":95.04,"c":97,"v":1867000},{"d":"2025-04-23","o":100,"h":101.57,"l":98.74,"c":100,"v":2396800},{"d":"2025-04-24","o":99.24,"h":102.23,"l":99.04,"c":102.17,"v":1326700},{"d":"2025-04-25","o":102.11,"h":103.47,"l":101.86,"c":103.3,"v":993200},{"d":"2025-04-28","o":103.81,"h":104.53,"l":103.07,"c":104.02,"v":2443100},{"d":"2025-04-29","o":103.59,"h":105.81,"l":103.59,"c":105.74,"v":1276800},{"d":"2025-04-30","o":108.13,"h":108.49,"l":103.53,"c":106,"v":2416400},{"d":"2025-05-01","o":106,"h":106.91,"l":105.27,"c":105.89,"v":1850700},{"d":"2025-05-02","o":106.65,"h":107.82,"l":105.99,"c":106.75,"v":1673500},{"d":"2025-05-05","o":106.67,"h":108.37,"l":106.01,"c":107.63,"v":756300},{"d":"2025-05-06","o":106.98,"h":108.79,"l":106.52,"c":107.72,"v":1152100},{"d":"2025-05-07","o":108.22,"h":109,"l":107.27,"c":107.94,"v":1515000},{"d":"2025-05-08","o":109.05,"h":109.05,"l":107.5,"c":108.44,"v":1314000},{"d":"2025-05-09","o":109.53,"h":109.59,"l":108.09,"c":109.57,"v":1865400},{"d":"2025-05-12","o":111.71,"h":112,"l":110.16,"c":111.34,"v":1472000},{"d":"2025-05-13","o":111.88,"h":113.1,"l":110.56,"c":112.09,"v":1637800},{"d":"2025-05-14","o":112,"h":112.75,"l":111.55,"c":112.72,"v":1362200},{"d":"2025-05-15","o":111.99,"h":114.33,"l":111.99,"c":113.59,"v":1289100},{"d":"2025-05-16","o":113,"h":113.79,"l":112.38,"c":113.07,"v":1696300},{"d":"2025-05-19","o":113,"h":113.97,"l":111.78,"c":113.81,"v":1177900},{"d":"2025-05-20","o":113.19,"h":114.42,"l":112.9,"c":113.18,"v":1180900},{"d":"2025-05-21","o":112.65,"h":113.64,"l":111.65,"c":112.36,"v":1201900},{"d":"2025-05-22","o":111.85,"h":112.64,"l":111.39,"c":112.09,"v":931200},{"d":"2025-05-23","o":110.29,"h":112.94,"l":110.16,"c":112.73,"v":1119900},{"d":"2025-05-27","o":113.26,"h":114.39,"l":112.63,"c":114.39,"v":1102900},{"d":"2025-05-28","o":114,"h":114.55,"l":113.43,"c":113.56,"v":685700},{"d":"2025-05-29","o":114.22,"h":115.17,"l":113.61,"c":114.78,"v":953900},{"d":"2025-05-30","o":114.41,"h":115.98,"l":114,"c":115.73,"v":3140200},{"d":"2025-06-02","o":115.13,"h":115.85,"l":114.01,"c":115.81,"v":1331700},{"d":"2025-06-03","o":115.72,"h":116.04,"l":114.6,"c":115.67,"v":1503500},{"d":"2025-06-04","o":115.88,"h":116.28,"l":114.48,"c":114.65,"v":1237000},{"d":"2025-06-05","o":114.65,"h":116.1,"l":114.65,"c":115.86,"v":792200},{"d":"2025-06-06","o":116.56,"h":117.41,"l":115.95,"c":116.85,"v":1009500},{"d":"2025-06-09","o":117.43,"h":117.87,"l":115.83,"c":115.95,"v":868900},{"d":"2025-06-10","o":115.9,"h":116.61,"l":114.67,"c":115.32,"v":865800},{"d":"2025-06-11","o":116,"h":118.07,"l":116,"c":117.12,"v":2289600},{"d":"2025-06-12","o":116.15,"h":116.81,"l":115.76,"c":116.25,"v":1082000},{"d":"2025-06-13","o":114.84,"h":116.6,"l":114.77,"c":115.84,"v":1268100},{"d":"2025-06-16","o":116.19,"h":116.5,"l":115.54,"c":115.86,"v":865100},{"d":"2025-06-17","o":115.43,"h":116.42,"l":115.02,"c":115.02,"v":916300},{"d":"2025-06-18","o":115.3,"h":116.17,"l":114.68,"c":114.9,"v":1149600},{"d":"2025-06-20","o":115.59,"h":115.91,"l":114.91,"c":115.35,"v":1526300},{"d":"2025-06-23","o":114.66,"h":115.18,"l":112.96,"c":115.1,"v":849600},{"d":"2025-06-24","o":116.23,"h":116.5,"l":115.61,"c":116.01,"v":1073000},{"d":"2025-06-25","o":115.93,"h":116,"l":114.55,"c":114.65,"v":664200},{"d":"2025-06-26","o":115.38,"h":116.34,"l":114.95,"c":115.73,"v":665100},{"d":"2025-06-27","o":115.97,"h":118,"l":115.72,"c":117.24,"v":1112700},{"d":"2025-06-30","o":117.68,"h":118,"l":116.72,"c":117,"v":1542700},{"d":"2025-07-01","o":116.92,"h":117.37,"l":114.77,"c":115.58,"v":1246400},{"d":"2025-07-02","o":115.45,"h":116.28,"l":114.41,"c":115.05,"v":1303600},{"d":"2025-07-03","o":117.42,"h":117.42,"l":115.03,"c":115.89,"v":912200},{"d":"2025-07-07","o":116.25,"h":117.77,"l":115.67,"c":116.41,"v":1380800},{"d":"2025-07-08","o":116.57,"h":117.09,"l":114.45,"c":115.14,"v":894200},{"d":"2025-07-09","o":115.09,"h":115.4,"l":113.86,"c":114.05,"v":1038500},{"d":"2025-07-10","o":114.09,"h":115.46,"l":114.06,"c":114.75,"v":1435500},{"d":"2025-07-11","o":114.22,"h":114.86,"l":113.8,"c":114.52,"v":837900},{"d":"2025-07-14","o":114.52,"h":115.65,"l":114.07,"c":115.3,"v":1400900},{"d":"2025-07-15","o":115.88,"h":116.07,"l":114.44,"c":114.55,"v":879800},{"d":"2025-07-16","o":114.63,"h":115.26,"l":113.82,"c":114.6,"v":969000},{"d":"2025-07-17","o":114,"h":114.52,"l":112.85,"c":113.8,"v":1436700},{"d":"2025-07-18","o":113.17,"h":113.88,"l":111.55,"c":112.09,"v":1133300},{"d":"2025-07-21","o":112.53,"h":112.97,"l":111.61,"c":111.81,"v":935300},{"d":"2025-07-22","o":111.67,"h":112.42,"l":110.88,"c":112.07,"v":1065600},{"d":"2025-07-23","o":112.16,"h":113.53,"l":111.59,"c":113,"v":1271100},{"d":"2025-07-24","o":113.08,"h":113.54,"l":111.99,"c":112.01,"v":953500},{"d":"2025-07-25","o":112.29,"h":112.41,"l":111.82,"c":112.18,"v":614800},{"d":"2025-07-28","o":111.7,"h":111.92,"l":111.13,"c":111.85,"v":753800},{"d":"2025-07-29","o":112.72,"h":113.78,"l":112.58,"c":112.68,"v":1514100},{"d":"2025-07-30","o":112.51,"h":113.05,"l":107.26,"c":109.05,"v":2894400},{"d":"2025-07-31","o":109.57,"h":109.57,"l":107.05,"c":107.25,"v":3087000},{"d":"2025-08-01","o":106.79,"h":108.9,"l":105.65,"c":108.37,"v":1952500},{"d":"2025-08-04","o":109.08,"h":109.8,"l":108.7,"c":109.36,"v":1852700},{"d":"2025-08-05","o":109.43,"h":110.09,"l":107.5,"c":108.1,"v":1147100},{"d":"2025-08-06","o":109.06,"h":109.14,"l":108,"c":108.81,"v":1382100},{"d":"2025-08-07","o":109.62,"h":109.72,"l":108.7,"c":109.16,"v":1267600},{"d":"2025-08-08","o":109.71,"h":110.75,"l":109.21,"c":110.24,"v":1478000},{"d":"2025-08-11","o":110.13,"h":111.07,"l":109.87,"c":110.37,"v":1142200},{"d":"2025-08-12","o":110.94,"h":113.9,"l":110.67,"c":113.77,"v":1182400},{"d":"2025-08-13","o":113.82,"h":114.1,"l":112.36,"c":113.76,"v":1662500},{"d":"2025-08-14","o":113.39,"h":113.73,"l":112.05,"c":112.74,"v":1232800},{"d":"2025-08-15","o":112.7,"h":113.09,"l":112.1,"c":113.08,"v":1223800},{"d":"2025-08-18","o":113.3,"h":114.68,"l":112.93,"c":114.53,"v":1751500},{"d":"2025-08-19","o":114.36,"h":115.38,"l":114.21,"c":115.19,"v":1493900},{"d":"2025-08-20","o":115,"h":115.88,"l":114.31,"c":115.73,"v":1614500},{"d":"2025-08-21","o":115.58,"h":118.17,"l":115.03,"c":118.04,"v":1948200},{"d":"2025-08-22","o":118.87,"h":120.48,"l":118.74,"c":119.44,"v":2276600},{"d":"2025-08-25","o":119.34,"h":120.55,"l":119.02,"c":120.5,"v":1893600},{"d":"2025-08-26","o":120.09,"h":123.76,"l":119.79,"c":123.69,"v":4057200},{"d":"2025-08-27","o":122.33,"h":123.79,"l":121.5,"c":122.93,"v":2117200},{"d":"2025-08-28","o":123.46,"h":124.23,"l":122.63,"c":123.8,"v":2266100},{"d":"2025-08-29","o":123.79,"h":124.48,"l":123.24,"c":123.5,"v":1753000},{"d":"2025-09-02","o":122.57,"h":124.73,"l":121.64,"c":124.42,"v":3100500},{"d":"2025-09-03","o":124.44,"h":125.08,"l":123.49,"c":124.28,"v":1941300},{"d":"2025-09-04","o":124.6,"h":125.45,"l":122.01,"c":122.6,"v":2683100},{"d":"2025-09-05","o":122.73,"h":123.81,"l":121,"c":123.53,"v":1670600},{"d":"2025-09-08","o":123.39,"h":124.01,"l":121.07,"c":123,"v":2412800},{"d":"2025-09-09","o":122.84,"h":122.92,"l":121.28,"c":121.39,"v":1504600},{"d":"2025-09-10","o":121.42,"h":122.28,"l":120.17,"c":121.43,"v":1150500},{"d":"2025-09-11","o":121.82,"h":124.15,"l":121.33,"c":124.14,"v":1585000},{"d":"2025-09-12","o":123.77,"h":124.11,"l":122.06,"c":122.27,"v":1073900},{"d":"2025-09-15","o":122.26,"h":122.99,"l":119.98,"c":120.12,"v":1069100},{"d":"2025-09-16","o":120.33,"h":120.41,"l":119.24,"c":120.17,"v":1243300},{"d":"2025-09-17","o":120.17,"h":121.61,"l":119.94,"c":120.88,"v":970200},{"d":"2025-09-18","o":120.67,"h":121.66,"l":120.1,"c":121.24,"v":1034500},{"d":"2025-09-19","o":121.39,"h":121.39,"l":119.69,"c":120.21,"v":1286200},{"d":"2025-09-22","o":120.06,"h":122.43,"l":120.06,"c":122.36,"v":825500},{"d":"2025-09-23","o":122.76,"h":123.26,"l":121.58,"c":122.29,"v":1241900},{"d":"2025-09-24","o":122.27,"h":122.58,"l":120.63,"c":120.71,"v":1207600},{"d":"2025-09-25","o":120.46,"h":122.59,"l":118.93,"c":122.3,"v":2207900},{"d":"2025-09-26","o":123,"h":123.68,"l":122.67,"c":123.13,"v":694700},{"d":"2025-09-29","o":123.4,"h":123.6,"l":121.11,"c":121.47,"v":936500},{"d":"2025-09-30","o":121.61,"h":122.82,"l":120.85,"c":121,"v":1474900},{"d":"2025-10-01","o":123.52,"h":123.54,"l":121.67,"c":122.74,"v":1337400},{"d":"2025-10-02","o":122.64,"h":124.25,"l":122.64,"c":124.23,"v":1166000},{"d":"2025-10-03","o":124.65,"h":125.93,"l":124.43,"c":125.5,"v":1075500},{"d":"2025-10-06","o":125.98,"h":126.27,"l":124.75,"c":125.15,"v":957500},{"d":"2025-10-07","o":125.31,"h":125.84,"l":123.5,"c":123.63,"v":1522700},{"d":"2025-10-08","o":124.42,"h":124.42,"l":121.78,"c":121.84,"v":1192600},{"d":"2025-10-09","o":122.05,"h":122.71,"l":121,"c":121.49,"v":1213600},{"d":"2025-10-10","o":121.41,"h":122.88,"l":120.68,"c":120.86,"v":1213000},{"d":"2025-10-13","o":121.48,"h":123.27,"l":121,"c":122.78,"v":930600},{"d":"2025-10-14","o":122.71,"h":124.17,"l":122.16,"c":123.68,"v":1024300},{"d":"2025-10-15","o":123.72,"h":124.42,"l":121.79,"c":121.94,"v":850700},{"d":"2025-10-16","o":122.19,"h":122.21,"l":119.85,"c":120.23,"v":1105900},{"d":"2025-10-17","o":119.65,"h":121.06,"l":119.65,"c":120.43,"v":916300},{"d":"2025-10-20","o":120.05,"h":121.26,"l":119.34,"c":120.99,"v":696100},{"d":"2025-10-21","o":120.99,"h":121.13,"l":119.95,"c":119.98,"v":881600},{"d":"2025-10-22","o":120,"h":120.91,"l":118.96,"c":119.82,"v":834000},{"d":"2025-10-23","o":120.36,"h":121.43,"l":120.04,"c":120.64,"v":998600},{"d":"2025-10-24","o":121.35,"h":122.34,"l":121.03,"c":121.9,"v":790400},{"d":"2025-10-27","o":121.74,"h":122.66,"l":121,"c":121.06,"v":908100},{"d":"2025-10-28","o":120.75,"h":121.88,"l":119.91,"c":121,"v":1341600},{"d":"2025-10-29","o":127.5,"h":131.68,"l":125.47,"c":131.63,"v":3182400},{"d":"2025-10-30","o":131.17,"h":131.87,"l":129.44,"c":130.38,"v":2179000},{"d":"2025-10-31","o":130.34,"h":131.3,"l":129.42,"c":130.24,"v":1735400},{"d":"2025-11-03","o":130.4,"h":131.53,"l":129.56,"c":131,"v":2873600},{"d":"2025-11-04","o":130.68,"h":132.43,"l":129.69,"c":130.9,"v":1418500},{"d":"2025-11-05","o":131.58,"h":134.56,"l":131.07,"c":133.63,"v":1555500},{"d":"2025-11-06","o":134.02,"h":135.01,"l":129.95,"c":132.25,"v":1656400},{"d":"2025-11-07","o":132.17,"h":133.2,"l":131.52,"c":132.95,"v":989800},{"d":"2025-11-10","o":133.93,"h":136.41,"l":133.63,"c":136.27,"v":1343500},{"d":"2025-11-11","o":137.43,"h":138.27,"l":136.06,"c":136.17,"v":1491900},{"d":"2025-11-12","o":136.47,"h":138.32,"l":135.34,"c":137.67,"v":1181000},{"d":"2025-11-13","o":136.53,"h":138.34,"l":136.09,"c":136.52,"v":1266200},{"d":"2025-11-14","o":136,"h":137.37,"l":135.21,"c":136.86,"v":929400},{"d":"2025-11-17","o":137.1,"h":137.26,"l":132.08,"c":132.97,"v":1014300},{"d":"2025-11-18","o":132.53,"h":133.56,"l":131.38,"c":132.04,"v":906000},{"d":"2025-11-19","o":132.57,"h":133.41,"l":131.49,"c":132.45,"v":1660400},{"d":"2025-11-20","o":133.42,"h":134.04,"l":130.75,"c":131.34,"v":1260500},{"d":"2025-11-21","o":130.95,"h":132.04,"l":129.85,"c":131.67,"v":1338400},{"d":"2025-11-24","o":130.52,"h":131.58,"l":130.12,"c":130.99,"v":2547300},{"d":"2025-11-25","o":131.68,"h":132.8,"l":130.16,"c":132.12,"v":1385400},{"d":"2025-11-26","o":131.61,"h":133.95,"l":131.61,"c":133.06,"v":1259000},{"d":"2025-11-28","o":133.36,"h":134.29,"l":132.89,"c":134,"v":507100},{"d":"2025-12-01","o":134,"h":134.49,"l":131.62,"c":131.82,"v":2334900},{"d":"2025-12-02","o":133.15,"h":136.04,"l":132.63,"c":135.69,"v":1827400},{"d":"2025-12-03","o":137.7,"h":138.63,"l":136.42,"c":138.14,"v":1991100},{"d":"2025-12-04","o":137.85,"h":140.66,"l":137.21,"c":139.92,"v":1641300},{"d":"2025-12-05","o":139.85,"h":140.73,"l":138.04,"c":139.99,"v":1691500},{"d":"2025-12-08","o":139.35,"h":140.3,"l":138.5,"c":138.61,"v":1942300},{"d":"2025-12-09","o":138.63,"h":140.86,"l":138.61,"c":139.7,"v":1701700},{"d":"2025-12-10","o":139.4,"h":140.83,"l":138.93,"c":139.76,"v":1345200},{"d":"2025-12-11","o":139.07,"h":141.91,"l":139.07,"c":141.16,"v":1252300},{"d":"2025-12-12","o":141.8,"h":142.25,"l":139.34,"c":139.54,"v":961600},{"d":"2025-12-15","o":140.1,"h":141.87,"l":140,"c":141.79,"v":1006000},{"d":"2025-12-16","o":141.57,"h":142.97,"l":140.8,"c":141.71,"v":1645400},{"d":"2025-12-17","o":141.76,"h":142.57,"l":140.35,"c":140.95,"v":1815000},{"d":"2025-12-18","o":141.53,"h":143.76,"l":141.27,"c":143.3,"v":1693900},{"d":"2025-12-19","o":143.5,"h":145.49,"l":143.29,"c":144.78,"v":1750500},{"d":"2025-12-22","o":145.32,"h":145.68,"l":144.29,"c":145.68,"v":928200},{"d":"2025-12-23","o":145.54,"h":146.67,"l":144.78,"c":145.22,"v":867400},{"d":"2025-12-24","o":145.26,"h":145.26,"l":144.23,"c":145.24,"v":194600},{"d":"2025-12-26","o":145.25,"h":145.51,"l":144,"c":144.78,"v":375400},{"d":"2025-12-29","o":144.45,"h":145.39,"l":143.37,"c":143.95,"v":536800},{"d":"2025-12-30","o":144,"h":144.45,"l":143.23,"c":144.14,"v":496800},{"d":"2025-12-31","o":144.1,"h":144.71,"l":143.3,"c":143.76,"v":449300},{"d":"2026-01-02","o":145.11,"h":145.3,"l":142.39,"c":144.63,"v":711000},{"d":"2026-01-05","o":145.25,"h":149.24,"l":144.7,"c":148.09,"v":1178900},{"d":"2026-01-06","o":148.5,"h":148.99,"l":146.94,"c":147.4,"v":1198700},{"d":"2026-01-07","o":147.5,"h":148.91,"l":145.83,"c":146.57,"v":1035900},{"d":"2026-01-08","o":146.64,"h":147.41,"l":144.16,"c":147.15,"v":1060400},{"d":"2026-01-09","o":147.99,"h":148.59,"l":144.21,"c":144.3,"v":1232800},{"d":"2026-01-12","o":143.42,"h":144.09,"l":142.28,"c":143.76,"v":1058700},{"d":"2026-01-13","o":143.86,"h":145.6,"l":143.66,"c":144.28,"v":1111300},{"d":"2026-01-14","o":144.27,"h":145.89,"l":141.52,"c":141.84,"v":1296000},{"d":"2026-01-15","o":142.64,"h":144.63,"l":141.99,"c":143.63,"v":721400},{"d":"2026-01-16","o":143.71,"h":144.19,"l":142.53,"c":142.81,"v":722000},{"d":"2026-01-20","o":141.84,"h":143.73,"l":141.32,"c":142.57,"v":814300},{"d":"2026-01-21","o":142.5,"h":143.74,"l":142.09,"c":143.26,"v":810900},{"d":"2026-01-22","o":143.86,"h":144.5,"l":142.4,"c":143.97,"v":1030100},{"d":"2026-01-23","o":143.73,"h":145.78,"l":143.61,"c":144.9,"v":925900},{"d":"2026-01-26","o":145,"h":145.36,"l":143.56,"c":143.65,"v":537000},{"d":"2026-01-27","o":144.75,"h":144.75,"l":143.28,"c":143.86,"v":732300},{"d":"2026-01-28","o":143.96,"h":144.36,"l":142.23,"c":142.64,"v":1601200},{"d":"2026-01-29","o":143.45,"h":145.76,"l":143.35,"c":144.53,"v":850400},{"d":"2026-01-30","o":143.68,"h":144.98,"l":142.35,"c":143.66,"v":1288900},{"d":"2026-02-02","o":143.11,"h":145.7,"l":142.84,"c":145.32,"v":1214400},{"d":"2026-02-03","o":145.41,"h":145.72,"l":142.91,"c":143.61,"v":1401800},{"d":"2026-02-04","o":143.66,"h":144.99,"l":141.5,"c":143.17,"v":1657600},{"d":"2026-02-05","o":142.31,"h":144.98,"l":142.31,"c":144,"v":1901900},{"d":"2026-02-06","o":144.44,"h":145,"l":137.55,"c":140.07,"v":2364100},{"d":"2026-02-09","o":140.35,"h":144.49,"l":140.1,"c":142.5,"v":1662200},{"d":"2026-02-10","o":142.7,"h":146.08,"l":142.47,"c":145,"v":1676300},{"d":"2026-02-11","o":146.06,"h":148.56,"l":145.69,"c":148.24,"v":1502900},{"d":"2026-02-12","o":148.3,"h":149.84,"l":145.93,"c":147.76,"v":1820800},{"d":"2026-02-13","o":147.42,"h":150.93,"l":146.23,"c":150.43,"v":1276800},{"d":"2026-02-17","o":150.78,"h":153.16,"l":150.45,"c":152.56,"v":2978300},{"d":"2026-02-18","o":153.42,"h":154.94,"l":152.87,"c":154.83,"v":1117700},{"d":"2026-02-19","o":153.75,"h":154.2,"l":150.82,"c":151.32,"v":926900},{"d":"2026-02-20","o":151.31,"h":152.48,"l":150.34,"c":151.37,"v":791400},{"d":"2026-02-23","o":150.63,"h":151.7,"l":147.26,"c":147.74,"v":743900},{"d":"2026-02-24","o":147.74,"h":149.03,"l":147.01,"c":148.46,"v":690800},{"d":"2026-02-25","o":148.03,"h":150.6,"l":147.57,"c":150.31,"v":969600},{"d":"2026-02-26","o":150.29,"h":151.67,"l":149.31,"c":150.36,"v":1156700},{"d":"2026-02-27","o":149.41,"h":150.42,"l":148.49,"c":149.44,"v":2340300},{"d":"2026-03-02","o":148.12,"h":151.36,"l":147.6,"c":150.23,"v":1387800},{"d":"2026-03-03","o":148.26,"h":148.93,"l":143.55,"c":146.08,"v":2350400},{"d":"2026-03-04","o":146.92,"h":149.94,"l":145.88,"c":149.79,"v":1413300},{"d":"2026-03-05","o":148.91,"h":150.26,"l":140.43,"c":140.83,"v":2767200},{"d":"2026-03-06","o":137.98,"h":139.5,"l":136.07,"c":136.1,"v":1960600},{"d":"2026-03-09","o":133.97,"h":139.51,"l":131.9,"c":139.34,"v":2537600},{"d":"2026-03-10","o":139.08,"h":144.85,"l":139.08,"c":140.64,"v":1865900},{"d":"2026-03-11","o":140.12,"h":142.52,"l":139.4,"c":141.02,"v":1652400},{"d":"2026-03-12","o":139.02,"h":139.81,"l":132.08,"c":133.12,"v":2434400},{"d":"2026-03-13","o":134.05,"h":136.2,"l":132.7,"c":133.04,"v":1761000},{"d":"2026-03-16","o":134.66,"h":135.94,"l":134.03,"c":135.2,"v":1449400},{"d":"2026-03-17","o":136.58,"h":137.8,"l":135.5,"c":137.42,"v":1072300},{"d":"2026-03-18","o":137,"h":139.39,"l":135.7,"c":135.79,"v":1100100},{"d":"2026-03-19","o":133.88,"h":134.91,"l":132.72,"c":133.37,"v":1757300},{"d":"2026-03-20","o":134.01,"h":134.5,"l":130.38,"c":131.6,"v":2031100},{"d":"2026-03-23","o":135.24,"h":137.02,"l":134.57,"c":135.21,"v":1019300},{"d":"2026-03-24","o":133.68,"h":137.21,"l":133.16,"c":136.49,"v":1045500},{"d":"2026-03-25","o":138.26,"h":139.99,"l":136.7,"c":137.82,"v":789300},{"d":"2026-03-26","o":136.1,"h":136.89,"l":133.57,"c":134.15,"v":1058900},{"d":"2026-03-27","o":132.35,"h":134.7,"l":132.21,"c":133.38,"v":1079300},{"d":"2026-03-30","o":134.08,"h":134.43,"l":131.51,"c":131.98,"v":1067900},{"d":"2026-03-31","o":133.96,"h":137.45,"l":132.97,"c":137.18,"v":714725},{"d":"2026-04-01","o":137.78,"h":141.04,"l":138.17,"c":139.96,"v":791778},{"d":"2026-04-02","o":137.39,"h":139.3,"l":135.77,"c":139.18,"v":823423},{"d":"2026-04-06","o":139.94,"h":141.6,"l":139.83,"c":141.5,"v":497807},{"d":"2026-04-07","o":140.51,"h":141.82,"l":139.08,"c":140.83,"v":777506},{"d":"2026-04-08","o":145.93,"h":147.88,"l":144.23,"c":144.23,"v":1341996},{"d":"2026-04-09","o":140.6,"h":146.5,"l":143.32,"c":145.27,"v":863200},{"d":"2026-04-10","o":145.24,"h":146.11,"l":144.37,"c":145.53,"v":795170},{"d":"2026-04-13","o":143.47,"h":148.92,"l":140.71,"c":148.6,"v":1245087},{"d":"2026-04-14","o":149.14,"h":150.68,"l":148.66,"c":148.97,"v":805413},{"d":"2026-04-15","o":148.3,"h":149.37,"l":147.17,"c":147.24,"v":862372},{"d":"2026-04-16","o":148.17,"h":148.31,"l":142.13,"c":142.46,"v":1260834},{"d":"2026-04-17","o":144.6,"h":149.67,"l":144.6,"c":147.45,"v":1527569},{"d":"2026-04-20","o":146.75,"h":147.29,"l":145.5,"c":146.45,"v":798434},{"d":"2026-04-21","o":146.11,"h":146.46,"l":139.43,"c":140.64,"v":1251496},{"d":"2026-04-22","o":142.44,"h":142.6,"l":137.33,"c":138.27,"v":1295934},{"d":"2026-04-23","o":138.59,"h":139.67,"l":137.45,"c":139.1,"v":804883},{"d":"2026-04-24","o":138.35,"h":140.04,"l":137.31,"c":138.08,"v":1225524},{"d":"2026-04-27","o":138.19,"h":141.09,"l":137.85,"c":138.65,"v":1147498},{"d":"2026-04-28","o":138.58,"h":139.67,"l":135.65,"c":137.13,"v":1144927},{"d":"2026-04-29","o":138.12,"h":139.96,"l":134.11,"c":138.11,"v":1716919},{"d":"2026-04-30","o":139.11,"h":142.77,"l":139.37,"c":142.21,"v":1097936},{"d":"2026-05-01","o":141.91,"h":143.65,"l":139.34,"c":140.94,"v":1065183},{"d":"2026-05-04","o":140.31,"h":141.03,"l":136.32,"c":137.73,"v":1017962},{"d":"2026-05-05","o":139.38,"h":145,"l":139.7,"c":144.62,"v":1081718},{"d":"2026-05-06","o":147.26,"h":151.56,"l":146.78,"c":151.05,"v":1790424},{"d":"2026-05-07","o":149.83,"h":150.97,"l":148.05,"c":148.49,"v":1173123},{"d":"2026-05-08","o":149.99,"h":152.46,"l":149.39,"c":150,"v":1683675},{"d":"2026-05-11","o":148.41,"h":150.31,"l":145.73,"c":146.22,"v":1090151},{"d":"2026-05-12","o":146.3,"h":146.93,"l":143.07,"c":144.56,"v":788548},{"d":"2026-05-13","o":144.74,"h":145.17,"l":142.83,"c":142.88,"v":862338},{"d":"2026-05-14","o":142.59,"h":145.02,"l":141.64,"c":142.07,"v":915516},{"d":"2026-05-15","o":140.96,"h":141.15,"l":138.39,"c":139.77,"v":1482012},{"d":"2026-05-18","o":141.76,"h":142.67,"l":139.59,"c":139.79,"v":1516965},{"d":"2026-05-19","o":138.69,"h":139.24,"l":135.28,"c":136.03,"v":912665}]