[{"d":"2008-05-15","o":19.5,"h":19.65,"l":19.17,"c":19.35,"v":4197900},{"d":"2008-05-16","o":19.25,"h":20.01,"l":19.25,"c":19.99,"v":1109600},{"d":"2008-05-19","o":19.89,"h":19.99,"l":19.25,"c":19.51,"v":329700},{"d":"2008-05-20","o":19.49,"h":19.81,"l":19.27,"c":19.35,"v":110100},{"d":"2008-05-21","o":19.28,"h":19.44,"l":19.24,"c":19.25,"v":300300},{"d":"2008-05-22","o":19.07,"h":19.39,"l":19,"c":19,"v":209900},{"d":"2008-05-23","o":19.06,"h":19.15,"l":19,"c":19.05,"v":118800},{"d":"2008-05-27","o":19.05,"h":19.46,"l":19,"c":19.1,"v":61500},{"d":"2008-05-28","o":19.11,"h":19.38,"l":18.6,"c":19.25,"v":152900},{"d":"2008-05-29","o":19.04,"h":19.9,"l":19,"c":19.7,"v":235100},{"d":"2008-05-30","o":19.82,"h":19.85,"l":19.3,"c":19.7,"v":156700},{"d":"2008-06-02","o":19.69,"h":19.76,"l":19.48,"c":19.6,"v":206100},{"d":"2008-06-03","o":19.66,"h":19.85,"l":19.05,"c":19.07,"v":120000},{"d":"2008-06-04","o":19.02,"h":19.32,"l":19.02,"c":19.1,"v":153400},{"d":"2008-06-05","o":19.12,"h":19.5,"l":19.03,"c":19.33,"v":81900},{"d":"2008-06-06","o":19.26,"h":19.26,"l":19.02,"c":19.02,"v":24200},{"d":"2008-06-09","o":19.15,"h":19.25,"l":19,"c":19,"v":102100},{"d":"2008-06-10","o":19,"h":19.06,"l":16.81,"c":18.2,"v":426400},{"d":"2008-06-11","o":18.2,"h":18.2,"l":15.3,"c":17.15,"v":303100},{"d":"2008-06-12","o":17.26,"h":17.3,"l":16.6,"c":17.23,"v":180800},{"d":"2008-06-13","o":17.24,"h":17.24,"l":16.75,"c":17.06,"v":86000},{"d":"2008-06-16","o":16.72,"h":17.96,"l":16.55,"c":17.8,"v":62100},{"d":"2008-06-17","o":17.9,"h":18.01,"l":17.13,"c":17.87,"v":76800},{"d":"2008-06-18","o":17.7,"h":17.92,"l":16.61,"c":17.04,"v":173000},{"d":"2008-06-19","o":17.06,"h":17.18,"l":16.6,"c":16.88,"v":84900},{"d":"2008-06-20","o":16.72,"h":16.98,"l":16.26,"c":16.63,"v":96500},{"d":"2008-06-23","o":16.65,"h":18.09,"l":16.63,"c":17.9,"v":171700},{"d":"2008-06-24","o":17.75,"h":17.9,"l":17.13,"c":17.76,"v":138700},{"d":"2008-06-25","o":17.92,"h":18.02,"l":17.65,"c":17.8,"v":145100},{"d":"2008-06-26","o":17.86,"h":18.02,"l":17.2,"c":17.21,"v":102900},{"d":"2008-06-27","o":17.3,"h":17.67,"l":16.81,"c":17.11,"v":1230600},{"d":"2008-06-30","o":16.98,"h":17.98,"l":16.5,"c":16.64,"v":195200},{"d":"2008-07-01","o":16.11,"h":16.74,"l":15.65,"c":16.4,"v":258500},{"d":"2008-07-02","o":16.52,"h":16.89,"l":16.3,"c":16.65,"v":114900},{"d":"2008-07-03","o":16.76,"h":16.99,"l":16.45,"c":16.48,"v":66700},{"d":"2008-07-07","o":16.5,"h":16.5,"l":14.95,"c":14.98,"v":391400},{"d":"2008-07-08","o":15.03,"h":15.89,"l":14.9,"c":15.5,"v":278100},{"d":"2008-07-09","o":15.18,"h":15.78,"l":14.87,"c":14.87,"v":195600},{"d":"2008-07-10","o":14.81,"h":14.9,"l":13.04,"c":13.97,"v":551100},{"d":"2008-07-11","o":13.69,"h":15.07,"l":13.25,"c":14.86,"v":496400},{"d":"2008-07-14","o":15.1,"h":15.97,"l":15.02,"c":15.73,"v":247700},{"d":"2008-07-15","o":15.7,"h":15.7,"l":14.46,"c":14.73,"v":314400},{"d":"2008-07-16","o":14.67,"h":15.53,"l":14.5,"c":15.11,"v":202100},{"d":"2008-07-17","o":15.38,"h":15.9,"l":15.28,"c":15.65,"v":197500},{"d":"2008-07-18","o":15.78,"h":16.11,"l":15.5,"c":15.53,"v":227200},{"d":"2008-07-21","o":15.76,"h":16.08,"l":15.28,"c":15.46,"v":316900},{"d":"2008-07-22","o":15.27,"h":15.91,"l":15,"c":15.77,"v":412900},{"d":"2008-07-23","o":15.87,"h":16,"l":15.77,"c":15.92,"v":99900},{"d":"2008-07-24","o":15.9,"h":15.96,"l":15.3,"c":15.43,"v":248600},{"d":"2008-07-25","o":15.5,"h":15.6,"l":15.2,"c":15.4,"v":144300},{"d":"2008-07-28","o":15.5,"h":15.84,"l":14.89,"c":15.01,"v":193200},{"d":"2008-07-29","o":15.3,"h":16.17,"l":15.15,"c":15.71,"v":239200},{"d":"2008-07-30","o":16.25,"h":16.43,"l":15,"c":15.66,"v":286100},{"d":"2008-07-31","o":15.45,"h":15.98,"l":15.25,"c":15.64,"v":172700},{"d":"2008-08-01","o":15.61,"h":16.57,"l":15.61,"c":15.92,"v":163000},{"d":"2008-08-04","o":16.25,"h":16.35,"l":15.55,"c":15.7,"v":174200},{"d":"2008-08-05","o":15.8,"h":15.99,"l":15.5,"c":15.79,"v":155500},{"d":"2008-08-06","o":15.92,"h":15.92,"l":15.5,"c":15.64,"v":151500},{"d":"2008-08-07","o":15.57,"h":15.73,"l":15.25,"c":15.35,"v":143700},{"d":"2008-08-08","o":15.39,"h":16.59,"l":15.39,"c":16.49,"v":111700},{"d":"2008-08-11","o":16.41,"h":16.96,"l":16.27,"c":16.74,"v":82500},{"d":"2008-08-12","o":16.63,"h":17.45,"l":16.55,"c":16.68,"v":86500},{"d":"2008-08-13","o":16.56,"h":16.99,"l":16.31,"c":16.65,"v":78000},{"d":"2008-08-14","o":16.52,"h":16.95,"l":16.38,"c":16.79,"v":62800},{"d":"2008-08-15","o":17.19,"h":17.49,"l":16.5,"c":16.71,"v":112100},{"d":"2008-08-18","o":16.92,"h":16.94,"l":16.52,"c":16.71,"v":79900},{"d":"2008-08-19","o":16.89,"h":16.89,"l":16.65,"c":16.7,"v":55400},{"d":"2008-08-20","o":16.7,"h":17.14,"l":16.6,"c":17.1,"v":79800},{"d":"2008-08-21","o":16.91,"h":17.49,"l":16.8,"c":17.46,"v":117400},{"d":"2008-08-22","o":17.5,"h":18.15,"l":17.5,"c":18.11,"v":241700},{"d":"2008-08-25","o":18.09,"h":18.09,"l":17.56,"c":17.66,"v":153100},{"d":"2008-08-26","o":17.58,"h":17.81,"l":17.24,"c":17.52,"v":218600},{"d":"2008-08-27","o":18,"h":18.35,"l":17.9,"c":18.2,"v":297300},{"d":"2008-08-28","o":18.31,"h":18.75,"l":18.31,"c":18.74,"v":219100},{"d":"2008-08-29","o":18.74,"h":19.14,"l":18.29,"c":18.95,"v":128400},{"d":"2008-09-02","o":19.24,"h":19.25,"l":18.34,"c":18.64,"v":138900},{"d":"2008-09-03","o":18.7,"h":18.72,"l":18.26,"c":18.52,"v":97000},{"d":"2008-09-04","o":18.39,"h":18.69,"l":18.25,"c":18.34,"v":75300},{"d":"2008-09-05","o":18.2,"h":18.73,"l":17.75,"c":18.62,"v":133900},{"d":"2008-09-08","o":20.05,"h":20.25,"l":18.78,"c":20,"v":881500},{"d":"2008-09-09","o":20,"h":20,"l":18.9,"c":18.9,"v":293500},{"d":"2008-09-10","o":19.04,"h":19.25,"l":18.57,"c":19.14,"v":301000},{"d":"2008-09-11","o":18.98,"h":19.28,"l":18.6,"c":18.95,"v":254900},{"d":"2008-09-12","o":18.85,"h":19.96,"l":18.75,"c":19.68,"v":156300},{"d":"2008-09-15","o":19,"h":19.67,"l":18.2,"c":18.27,"v":413700},{"d":"2008-09-16","o":17.55,"h":18.79,"l":17.52,"c":18.7,"v":339600},{"d":"2008-09-17","o":18.61,"h":18.61,"l":16.17,"c":16.77,"v":399100},{"d":"2008-09-18","o":17.27,"h":18.11,"l":15.83,"c":17.83,"v":576700},{"d":"2008-09-19","o":18.9,"h":19.18,"l":17,"c":18.68,"v":783600},{"d":"2008-09-22","o":19,"h":19.4,"l":18.08,"c":18.15,"v":680400},{"d":"2008-09-23","o":18.71,"h":19.72,"l":18.28,"c":19.49,"v":806700},{"d":"2008-09-24","o":19.9,"h":19.95,"l":19.36,"c":19.53,"v":565800},{"d":"2008-09-25","o":18.65,"h":18.65,"l":17.23,"c":18.23,"v":373500},{"d":"2008-09-26","o":17.81,"h":17.99,"l":17,"c":17.81,"v":352900},{"d":"2008-09-29","o":17.49,"h":18,"l":15.04,"c":15.86,"v":484200},{"d":"2008-09-30","o":16,"h":17.32,"l":16,"c":17.32,"v":259200},{"d":"2008-10-01","o":17.17,"h":17.6,"l":16.28,"c":16.84,"v":250600},{"d":"2008-10-02","o":16.74,"h":16.74,"l":16.02,"c":16.38,"v":137600},{"d":"2008-10-03","o":16.85,"h":17.47,"l":16.1,"c":16.3,"v":234500},{"d":"2008-10-06","o":16.01,"h":16.86,"l":14.84,"c":16.74,"v":396500},{"d":"2008-10-07","o":17.27,"h":17.27,"l":15.77,"c":16.3,"v":280400},{"d":"2008-10-08","o":15.89,"h":16.58,"l":15.12,"c":15.82,"v":283600},{"d":"2008-10-09","o":16.07,"h":16.58,"l":14.97,"c":15.04,"v":361000},{"d":"2008-10-10","o":14.85,"h":15.26,"l":12,"c":14.71,"v":714900},{"d":"2008-10-13","o":15.62,"h":16.3,"l":15.04,"c":15.4,"v":86300},{"d":"2008-10-14","o":15.99,"h":16.38,"l":15.1,"c":15.19,"v":270300},{"d":"2008-10-15","o":14.99,"h":15.18,"l":14.25,"c":14.8,"v":394500},{"d":"2008-10-16","o":15.17,"h":16.48,"l":14.21,"c":16.38,"v":283300},{"d":"2008-10-17","o":16.26,"h":16.93,"l":15.5,"c":16.39,"v":275000},{"d":"2008-10-20","o":16.83,"h":17.38,"l":16.47,"c":17.26,"v":219900},{"d":"2008-10-21","o":17.25,"h":17.5,"l":16.72,"c":16.9,"v":213600},{"d":"2008-10-22","o":16.65,"h":17.16,"l":16.15,"c":16.25,"v":162200},{"d":"2008-10-23","o":16.34,"h":17,"l":15.21,"c":15.95,"v":406200},{"d":"2008-10-24","o":15,"h":16.36,"l":14.28,"c":15.85,"v":190900},{"d":"2008-10-27","o":15.5,"h":16.63,"l":15.49,"c":15.8,"v":146300},{"d":"2008-10-28","o":16.46,"h":17,"l":15.35,"c":16.98,"v":162400},{"d":"2008-10-29","o":17,"h":17.43,"l":16.3,"c":17.17,"v":192400},{"d":"2008-10-30","o":17.5,"h":18.01,"l":17.25,"c":18.01,"v":326700},{"d":"2008-10-31","o":17.89,"h":18.95,"l":17.37,"c":18.6,"v":226300},{"d":"2008-11-03","o":18.75,"h":18.85,"l":18.26,"c":18.5,"v":100500},{"d":"2008-11-04","o":18.75,"h":18.99,"l":18.55,"c":18.98,"v":257600},{"d":"2008-11-05","o":18.78,"h":19.35,"l":18.48,"c":18.99,"v":146600},{"d":"2008-11-06","o":18.75,"h":19.24,"l":18.17,"c":18.75,"v":144600},{"d":"2008-11-07","o":18.9,"h":19.15,"l":18.63,"c":18.86,"v":106800},{"d":"2008-11-10","o":19.19,"h":19.27,"l":17.76,"c":17.82,"v":388400},{"d":"2008-11-11","o":18.02,"h":18.02,"l":16.85,"c":17.41,"v":303500},{"d":"2008-11-12","o":17.2,"h":17.99,"l":17.16,"c":17.19,"v":80200},{"d":"2008-11-13","o":17.16,"h":19,"l":16.61,"c":18.93,"v":238100},{"d":"2008-11-14","o":18.5,"h":19.24,"l":17.59,"c":18.25,"v":191800},{"d":"2008-11-17","o":17.99,"h":18.73,"l":17.54,"c":18.21,"v":125600},{"d":"2008-11-18","o":18.37,"h":18.9,"l":17.76,"c":18.87,"v":110400},{"d":"2008-11-19","o":19,"h":19,"l":17.88,"c":17.89,"v":103100},{"d":"2008-11-20","o":17.73,"h":18.15,"l":16.82,"c":16.89,"v":215900},{"d":"2008-11-21","o":17.33,"h":17.7,"l":16.51,"c":17.54,"v":238300},{"d":"2008-11-24","o":17.58,"h":18.68,"l":17.32,"c":18.5,"v":224200},{"d":"2008-11-25","o":18.98,"h":19.8,"l":18.78,"c":19.31,"v":642500},{"d":"2008-11-26","o":19.29,"h":19.99,"l":19.16,"c":19.7,"v":261800},{"d":"2008-11-28","o":19.99,"h":19.99,"l":19.4,"c":19.94,"v":72800},{"d":"2008-12-01","o":19.37,"h":19.85,"l":18.2,"c":18.44,"v":186200},{"d":"2008-12-02","o":19.08,"h":19.93,"l":18.65,"c":19.93,"v":115000},{"d":"2008-12-03","o":19.42,"h":20.15,"l":19.21,"c":19.96,"v":183400},{"d":"2008-12-04","o":19.73,"h":20,"l":19.15,"c":19.39,"v":139800},{"d":"2008-12-05","o":19,"h":19.9,"l":18.89,"c":19.6,"v":188000},{"d":"2008-12-08","o":19.93,"h":19.95,"l":19.46,"c":19.85,"v":248700},{"d":"2008-12-09","o":19.95,"h":19.95,"l":19.09,"c":19.12,"v":147100},{"d":"2008-12-10","o":19.28,"h":19.28,"l":18.78,"c":19.13,"v":59600},{"d":"2008-12-11","o":18.89,"h":19.15,"l":17.72,"c":17.93,"v":154500},{"d":"2008-12-12","o":17.41,"h":18.41,"l":17.25,"c":18.33,"v":180900},{"d":"2008-12-15","o":18.4,"h":18.4,"l":17.7,"c":17.93,"v":145800},{"d":"2008-12-16","o":18.1,"h":19.25,"l":18.01,"c":19.17,"v":224400},{"d":"2008-12-17","o":19.33,"h":19.92,"l":18.69,"c":19.14,"v":392800},{"d":"2008-12-18","o":19.46,"h":19.69,"l":19.15,"c":19.3,"v":185400},{"d":"2008-12-19","o":19.25,"h":20.15,"l":18.92,"c":20,"v":632200},{"d":"2008-12-22","o":20.8,"h":21.69,"l":20.55,"c":21.24,"v":648400},{"d":"2008-12-23","o":21.5,"h":21.86,"l":21.36,"c":21.39,"v":386700},{"d":"2008-12-24","o":21.7,"h":22.04,"l":21.39,"c":21.95,"v":193000},{"d":"2008-12-26","o":22.49,"h":22.49,"l":21.52,"c":21.6,"v":267900},{"d":"2008-12-29","o":20.74,"h":20.96,"l":19.8,"c":20.64,"v":187500},{"d":"2008-12-30","o":18.51,"h":21.55,"l":18.51,"c":20.84,"v":135700},{"d":"2008-12-31","o":21.22,"h":21.5,"l":20.64,"c":21.36,"v":226200},{"d":"2009-01-02","o":20.74,"h":21.51,"l":20.74,"c":20.94,"v":146100},{"d":"2009-01-05","o":21,"h":21.4,"l":20.7,"c":21.1,"v":359200},{"d":"2009-01-06","o":21.25,"h":21.4,"l":20.72,"c":21.19,"v":201000},{"d":"2009-01-07","o":21.15,"h":21.15,"l":20.84,"c":21.13,"v":150300},{"d":"2009-01-08","o":21.15,"h":21.28,"l":20.84,"c":21.24,"v":159500},{"d":"2009-01-09","o":21.24,"h":21.4,"l":20.8,"c":20.83,"v":203000},{"d":"2009-01-12","o":21.04,"h":21.08,"l":20.5,"c":20.6,"v":151500},{"d":"2009-01-13","o":20.5,"h":21.08,"l":20.1,"c":21.04,"v":442400},{"d":"2009-01-14","o":21,"h":21.04,"l":20.3,"c":20.9,"v":186000},{"d":"2009-01-15","o":20.92,"h":20.98,"l":20.14,"c":20.88,"v":261600},{"d":"2009-01-16","o":20.9,"h":21.25,"l":20.38,"c":20.57,"v":164600},{"d":"2009-01-20","o":20.51,"h":21,"l":19.83,"c":19.86,"v":157200},{"d":"2009-01-21","o":20.8,"h":20.8,"l":19.4,"c":20.43,"v":227300},{"d":"2009-01-22","o":20.48,"h":20.7,"l":19.76,"c":19.99,"v":163200},{"d":"2009-01-23","o":19.75,"h":20.2,"l":19.4,"c":19.93,"v":171300},{"d":"2009-01-26","o":20.38,"h":21,"l":20.04,"c":20.15,"v":154500},{"d":"2009-01-27","o":20.6,"h":20.6,"l":20,"c":20.43,"v":263900},{"d":"2009-01-28","o":20.85,"h":20.94,"l":20.55,"c":20.7,"v":175600},{"d":"2009-01-29","o":20.87,"h":20.95,"l":20.17,"c":20.17,"v":114600},{"d":"2009-01-30","o":20.5,"h":20.59,"l":19.79,"c":19.98,"v":299000},{"d":"2009-02-02","o":19.7,"h":20.33,"l":19.7,"c":19.9,"v":176700},{"d":"2009-02-03","o":20.27,"h":20.54,"l":19.91,"c":20.3,"v":251200},{"d":"2009-02-04","o":20.2,"h":20.26,"l":19.84,"c":19.84,"v":278000},{"d":"2009-02-05","o":18.06,"h":18.4,"l":17.05,"c":17.8,"v":1360300},{"d":"2009-02-06","o":17.8,"h":18.16,"l":17.25,"c":17.36,"v":524100},{"d":"2009-02-09","o":17.36,"h":17.57,"l":16.8,"c":17.24,"v":330400},{"d":"2009-02-10","o":17.25,"h":17.29,"l":16.52,"c":16.82,"v":597300},{"d":"2009-02-11","o":16.86,"h":17.42,"l":16.65,"c":17,"v":343200},{"d":"2009-02-12","o":16.95,"h":17.12,"l":16.57,"c":16.88,"v":302500},{"d":"2009-02-13","o":16.97,"h":16.97,"l":16.58,"c":16.88,"v":249300},{"d":"2009-02-17","o":16.5,"h":16.67,"l":16.2,"c":16.4,"v":282000},{"d":"2009-02-18","o":16.67,"h":16.7,"l":16.13,"c":16.21,"v":236900},{"d":"2009-02-19","o":16.2,"h":16.38,"l":15.83,"c":15.91,"v":161800},{"d":"2009-02-20","o":15.74,"h":16.37,"l":15.25,"c":15.97,"v":318200},{"d":"2009-02-23","o":16.43,"h":16.49,"l":15.8,"c":15.92,"v":143500},{"d":"2009-02-24","o":15.94,"h":17.03,"l":15.82,"c":16.87,"v":146100},{"d":"2009-02-25","o":17.06,"h":17.06,"l":16.25,"c":16.28,"v":130700},{"d":"2009-02-26","o":16.4,"h":16.98,"l":16.36,"c":16.46,"v":84600},{"d":"2009-02-27","o":16.3,"h":16.5,"l":16.1,"c":16.1,"v":231400},{"d":"2009-03-02","o":16.05,"h":16.2,"l":15.21,"c":15.28,"v":260900},{"d":"2009-03-03","o":15.45,"h":15.45,"l":14.9,"c":15.01,"v":245400},{"d":"2009-03-04","o":15.07,"h":15.4,"l":14.9,"c":15.35,"v":113000},{"d":"2009-03-05","o":15.25,"h":15.46,"l":14.8,"c":14.96,"v":157500},{"d":"2009-03-06","o":14.98,"h":14.99,"l":14.39,"c":14.73,"v":285100},{"d":"2009-03-09","o":14.7,"h":15.18,"l":14.6,"c":15,"v":154700},{"d":"2009-03-10","o":15.15,"h":16.3,"l":15.01,"c":16.25,"v":222900},{"d":"2009-03-11","o":16.42,"h":16.79,"l":16.36,"c":16.61,"v":153600},{"d":"2009-03-12","o":16.5,"h":16.81,"l":16.03,"c":16.49,"v":173600},{"d":"2009-03-13","o":16.67,"h":17.5,"l":16.67,"c":17.48,"v":242800},{"d":"2009-03-16","o":17.59,"h":17.85,"l":17.32,"c":17.4,"v":130100},{"d":"2009-03-17","o":17.45,"h":17.6,"l":17.27,"c":17.5,"v":209800},{"d":"2009-03-18","o":17.52,"h":18.33,"l":17.25,"c":17.63,"v":257600},{"d":"2009-03-19","o":18.39,"h":18.39,"l":16.8,"c":16.83,"v":267800},{"d":"2009-03-20","o":16.89,"h":16.89,"l":16.22,"c":16.36,"v":195100},{"d":"2009-03-23","o":16.78,"h":17.15,"l":16.45,"c":16.84,"v":193900},{"d":"2009-03-24","o":17.17,"h":17.62,"l":16.75,"c":16.8,"v":316600},{"d":"2009-03-25","o":17.06,"h":17.55,"l":17.06,"c":17.38,"v":244700},{"d":"2009-03-26","o":17.5,"h":17.85,"l":17.35,"c":17.85,"v":160700},{"d":"2009-03-27","o":17.82,"h":18.2,"l":17.5,"c":17.67,"v":174100},{"d":"2009-03-30","o":17.66,"h":17.91,"l":17.21,"c":17.81,"v":257200},{"d":"2009-03-31","o":17.35,"h":17.35,"l":16.74,"c":17.11,"v":289500},{"d":"2009-04-01","o":17.1,"h":17.1,"l":16.67,"c":16.92,"v":115200},{"d":"2009-04-02","o":17.38,"h":17.39,"l":16.91,"c":17.12,"v":127000},{"d":"2009-04-03","o":17.21,"h":17.21,"l":16.8,"c":17.21,"v":123600},{"d":"2009-04-06","o":16.92,"h":17.16,"l":16.9,"c":17.11,"v":76400},{"d":"2009-04-07","o":17.02,"h":17.2,"l":16.92,"c":16.98,"v":65300},{"d":"2009-04-08","o":17.2,"h":17.2,"l":16.9,"c":17.13,"v":92800},{"d":"2009-04-09","o":17.2,"h":17.2,"l":16.91,"c":17.18,"v":153500},{"d":"2009-04-13","o":17.18,"h":17.35,"l":17.02,"c":17.32,"v":114500},{"d":"2009-04-14","o":17.2,"h":17.2,"l":16.9,"c":16.9,"v":120900},{"d":"2009-04-15","o":16.87,"h":17.15,"l":16.85,"c":17.15,"v":59800},{"d":"2009-04-16","o":17.25,"h":17.6,"l":17,"c":17.47,"v":69000},{"d":"2009-04-17","o":17.53,"h":17.58,"l":17.3,"c":17.51,"v":70700},{"d":"2009-04-20","o":17.16,"h":17.43,"l":17.05,"c":17.11,"v":118500},{"d":"2009-04-21","o":17.15,"h":17.66,"l":16.8,"c":17.54,"v":126400},{"d":"2009-04-22","o":17.01,"h":17.59,"l":17.01,"c":17.32,"v":78600},{"d":"2009-04-23","o":17.29,"h":17.39,"l":17.08,"c":17.08,"v":69900},{"d":"2009-04-24","o":17.08,"h":17.33,"l":17,"c":17.05,"v":120500},{"d":"2009-04-27","o":17.15,"h":17.32,"l":17,"c":17.12,"v":141000},{"d":"2009-04-28","o":16.9,"h":17.49,"l":16.9,"c":17.27,"v":83400},{"d":"2009-04-29","o":17.49,"h":17.8,"l":17.32,"c":17.68,"v":151800},{"d":"2009-04-30","o":18.98,"h":19.1,"l":18.51,"c":18.75,"v":528100},{"d":"2009-05-01","o":18.88,"h":18.88,"l":18.08,"c":18.39,"v":144900},{"d":"2009-05-04","o":18.65,"h":18.75,"l":18.08,"c":18.64,"v":186000},{"d":"2009-05-05","o":18.5,"h":18.86,"l":18.26,"c":18.4,"v":185900},{"d":"2009-05-06","o":18.6,"h":18.76,"l":18.36,"c":18.62,"v":186200},{"d":"2009-05-07","o":18.75,"h":18.84,"l":18.35,"c":18.46,"v":115800},{"d":"2009-05-08","o":18.56,"h":18.87,"l":18.51,"c":18.69,"v":190000},{"d":"2009-05-11","o":18.5,"h":18.88,"l":18.5,"c":18.57,"v":113500},{"d":"2009-05-12","o":18.8,"h":18.9,"l":18.62,"c":18.84,"v":173900},{"d":"2009-05-13","o":18.61,"h":18.95,"l":18.46,"c":18.56,"v":175300},{"d":"2009-05-14","o":18.56,"h":18.92,"l":18.52,"c":18.85,"v":152200},{"d":"2009-05-15","o":18.95,"h":18.98,"l":18.7,"c":18.85,"v":65800},{"d":"2009-05-18","o":18.99,"h":19.31,"l":18.73,"c":19.27,"v":160400},{"d":"2009-05-19","o":19.35,"h":19.68,"l":19.06,"c":19.37,"v":147100},{"d":"2009-05-20","o":19.53,"h":19.8,"l":19.08,"c":19.14,"v":154000},{"d":"2009-05-21","o":19.08,"h":19.47,"l":19,"c":19.24,"v":109800},{"d":"2009-05-22","o":19.28,"h":19.53,"l":19.05,"c":19.2,"v":88400},{"d":"2009-05-26","o":19.07,"h":19.77,"l":19.07,"c":19.74,"v":102700},{"d":"2009-05-27","o":19.72,"h":19.79,"l":19.15,"c":19.21,"v":117400},{"d":"2009-05-28","o":19.44,"h":19.67,"l":19.12,"c":19.47,"v":128000},{"d":"2009-05-29","o":19.5,"h":19.5,"l":18.89,"c":18.99,"v":146000},{"d":"2009-06-01","o":19.5,"h":19.59,"l":19.02,"c":19.27,"v":153100},{"d":"2009-06-02","o":19.1,"h":20,"l":18.9,"c":19.94,"v":245300},{"d":"2009-06-03","o":19.9,"h":19.97,"l":19.75,"c":19.9,"v":171400},{"d":"2009-06-04","o":20,"h":20.29,"l":19.85,"c":20.24,"v":228000},{"d":"2009-06-05","o":20.31,"h":20.45,"l":19.71,"c":19.89,"v":138500},{"d":"2009-06-08","o":20,"h":20.06,"l":19.71,"c":19.89,"v":112700},{"d":"2009-06-09","o":20.63,"h":20.63,"l":20.1,"c":20.36,"v":301800},{"d":"2009-06-10","o":20.66,"h":20.66,"l":19.5,"c":19.6,"v":273600},{"d":"2009-06-11","o":19.78,"h":20,"l":18.8,"c":19.11,"v":664900},{"d":"2009-06-12","o":19.08,"h":19.47,"l":19.05,"c":19.16,"v":177000},{"d":"2009-06-15","o":19.16,"h":19.45,"l":19,"c":19.31,"v":134000},{"d":"2009-06-16","o":19.39,"h":19.88,"l":19.35,"c":19.59,"v":119000},{"d":"2009-06-17","o":19.76,"h":20.25,"l":19.66,"c":19.97,"v":157400},{"d":"2009-06-18","o":20.25,"h":20.75,"l":19.95,"c":20.45,"v":202500},{"d":"2009-06-19","o":20.75,"h":20.93,"l":20.66,"c":20.79,"v":144900},{"d":"2009-06-22","o":20.76,"h":21.07,"l":20.35,"c":20.59,"v":234100},{"d":"2009-06-23","o":22,"h":22.29,"l":21.6,"c":22.15,"v":783700},{"d":"2009-06-24","o":22.4,"h":22.8,"l":22.22,"c":22.51,"v":443100},{"d":"2009-06-25","o":22.76,"h":23.63,"l":22.5,"c":23.61,"v":539200},{"d":"2009-06-26","o":23.65,"h":23.95,"l":23.13,"c":23.89,"v":609000},{"d":"2009-06-29","o":24.04,"h":24.04,"l":23.59,"c":23.75,"v":635900},{"d":"2009-06-30","o":22.03,"h":23.07,"l":21.76,"c":22.97,"v":596700},{"d":"2009-07-01","o":22.25,"h":22.9,"l":22.04,"c":22.31,"v":366300},{"d":"2009-07-02","o":22.22,"h":22.3,"l":21.5,"c":22.18,"v":330400},{"d":"2009-07-06","o":21.76,"h":22.48,"l":21.75,"c":22.39,"v":201100},{"d":"2009-07-07","o":22.39,"h":22.85,"l":22.21,"c":22.67,"v":197700},{"d":"2009-07-08","o":22.75,"h":22.88,"l":21.5,"c":21.79,"v":305600},{"d":"2009-07-09","o":21.85,"h":21.99,"l":21.5,"c":21.52,"v":139100},{"d":"2009-07-10","o":21.53,"h":21.98,"l":21.4,"c":21.88,"v":150800},{"d":"2009-07-13","o":22.13,"h":23.3,"l":21.91,"c":22.94,"v":382200},{"d":"2009-07-14","o":21.98,"h":21.98,"l":21.42,"c":21.51,"v":1973700},{"d":"2009-07-15","o":21.74,"h":22.05,"l":21.67,"c":22.03,"v":309700},{"d":"2009-07-16","o":22.13,"h":22.24,"l":21.8,"c":22.16,"v":224100},{"d":"2009-07-17","o":22.09,"h":22.15,"l":21.86,"c":22.02,"v":334200},{"d":"2009-07-20","o":22,"h":22.48,"l":21.96,"c":22.48,"v":334900},{"d":"2009-07-21","o":22.55,"h":22.73,"l":22.32,"c":22.67,"v":379700},{"d":"2009-07-22","o":22.66,"h":23.62,"l":22.56,"c":23.44,"v":581800},{"d":"2009-07-23","o":22.8,"h":23.89,"l":22.8,"c":23.78,"v":493300},{"d":"2009-07-24","o":23.78,"h":23.86,"l":23.15,"c":23.41,"v":295400},{"d":"2009-07-27","o":23.96,"h":23.96,"l":23.41,"c":23.8,"v":326800},{"d":"2009-07-28","o":23.58,"h":24.1,"l":23.55,"c":24,"v":259200},{"d":"2009-07-29","o":24,"h":24.19,"l":23.49,"c":23.94,"v":327000},{"d":"2009-07-30","o":25,"h":25,"l":23.4,"c":23.96,"v":639800},{"d":"2009-07-31","o":24.2,"h":24.21,"l":22.77,"c":22.78,"v":735200},{"d":"2009-08-03","o":23.33,"h":23.34,"l":22.6,"c":23.3,"v":530900},{"d":"2009-08-04","o":23.37,"h":24.21,"l":23.31,"c":23.9,"v":421900},{"d":"2009-08-05","o":23.9,"h":24.2,"l":23.78,"c":24.19,"v":328700},{"d":"2009-08-06","o":24.4,"h":24.74,"l":23.55,"c":23.89,"v":339300},{"d":"2009-08-07","o":24.23,"h":24.6,"l":23.86,"c":24.56,"v":318200},{"d":"2009-08-10","o":24.69,"h":25.7,"l":24.51,"c":24.56,"v":625300},{"d":"2009-08-11","o":23.27,"h":23.53,"l":23.2,"c":23.33,"v":4252700},{"d":"2009-08-12","o":23.35,"h":23.38,"l":23.2,"c":23.3,"v":1021000},{"d":"2009-08-13","o":23.4,"h":23.4,"l":23.26,"c":23.38,"v":544700},{"d":"2009-08-14","o":23.38,"h":23.4,"l":23.2,"c":23.4,"v":375400},{"d":"2009-08-17","o":23.36,"h":23.37,"l":23.13,"c":23.3,"v":428900},{"d":"2009-08-18","o":23.3,"h":23.4,"l":23.3,"c":23.37,"v":448100},{"d":"2009-08-19","o":23.3,"h":23.45,"l":23.3,"c":23.34,"v":437200},{"d":"2009-08-20","o":23.46,"h":24.63,"l":23.41,"c":24.51,"v":824500},{"d":"2009-08-21","o":24.9,"h":24.95,"l":24.7,"c":24.79,"v":439800},{"d":"2009-08-24","o":25.01,"h":25.28,"l":24.7,"c":24.99,"v":485900},{"d":"2009-08-25","o":25.1,"h":26.09,"l":25.05,"c":25.86,"v":595300},{"d":"2009-08-26","o":25.97,"h":26.1,"l":25.5,"c":26.06,"v":359300},{"d":"2009-08-27","o":26.01,"h":26.06,"l":25.55,"c":26.06,"v":305900},{"d":"2009-08-28","o":25.44,"h":25.96,"l":25.05,"c":25.21,"v":592800},{"d":"2009-08-31","o":25,"h":25.1,"l":24.17,"c":24.89,"v":759900},{"d":"2009-09-01","o":24.64,"h":25.29,"l":24.32,"c":24.41,"v":450200},{"d":"2009-09-02","o":24.32,"h":24.98,"l":24.25,"c":24.67,"v":226600},{"d":"2009-09-03","o":24.96,"h":25.2,"l":24.52,"c":25.19,"v":300600},{"d":"2009-09-04","o":25.29,"h":25.5,"l":25.2,"c":25.43,"v":200900},{"d":"2009-09-08","o":25.8,"h":26.09,"l":25.52,"c":25.9,"v":319500},{"d":"2009-09-09","o":25.8,"h":26.1,"l":25.75,"c":26.07,"v":296900},{"d":"2009-09-10","o":25.98,"h":26.58,"l":25.89,"c":26.57,"v":335700},{"d":"2009-09-11","o":26.67,"h":27.15,"l":26.45,"c":27.11,"v":385000},{"d":"2009-09-14","o":27.01,"h":27.29,"l":27,"c":27.2,"v":298800},{"d":"2009-09-15","o":27.5,"h":28.15,"l":27.36,"c":27.54,"v":619800},{"d":"2009-09-16","o":27.83,"h":28.23,"l":27.56,"c":28.02,"v":486700},{"d":"2009-09-17","o":28.11,"h":28.9,"l":27.92,"c":28.36,"v":447300},{"d":"2009-09-18","o":28.57,"h":28.69,"l":28.25,"c":28.46,"v":405100},{"d":"2009-09-21","o":28.8,"h":29.25,"l":28.52,"c":29.19,"v":492200},{"d":"2009-09-22","o":29.58,"h":30.12,"l":29.4,"c":29.8,"v":718300},{"d":"2009-09-23","o":30.25,"h":31.42,"l":29.9,"c":31.2,"v":1062300},{"d":"2009-09-24","o":30.7,"h":30.86,"l":29.24,"c":29.84,"v":1189900},{"d":"2009-09-25","o":29.85,"h":30,"l":29.02,"c":29.68,"v":690000},{"d":"2009-09-28","o":30,"h":30.95,"l":29.99,"c":30.74,"v":678800},{"d":"2009-09-29","o":30.5,"h":30.63,"l":30.1,"c":30.28,"v":907900},{"d":"2009-09-30","o":28.55,"h":28.95,"l":27.89,"c":28.45,"v":990200},{"d":"2009-10-01","o":28.14,"h":28.2,"l":26.75,"c":26.8,"v":1178000},{"d":"2009-10-02","o":25.7,"h":27.62,"l":25.05,"c":27.32,"v":1009800},{"d":"2009-10-05","o":27.71,"h":28.2,"l":27.37,"c":28.12,"v":400300},{"d":"2009-10-06","o":28.35,"h":28.96,"l":28,"c":28.18,"v":429700},{"d":"2009-10-07","o":28.26,"h":28.5,"l":27.39,"c":27.61,"v":350800},{"d":"2009-10-08","o":27.94,"h":28.17,"l":27.79,"c":27.93,"v":236900},{"d":"2009-10-09","o":27.99,"h":27.99,"l":27.61,"c":27.65,"v":211400},{"d":"2009-10-12","o":27.95,"h":27.95,"l":26.82,"c":26.99,"v":617200},{"d":"2009-10-13","o":26.83,"h":26.97,"l":26.06,"c":26.45,"v":552100},{"d":"2009-10-14","o":26.75,"h":27.75,"l":26.58,"c":27.67,"v":548500},{"d":"2009-10-15","o":27.68,"h":28.1,"l":27.45,"c":27.75,"v":431600},{"d":"2009-10-16","o":27.56,"h":27.77,"l":27.23,"c":27.52,"v":318400},{"d":"2009-10-19","o":27.82,"h":27.92,"l":27.52,"c":27.71,"v":346100},{"d":"2009-10-20","o":27.9,"h":28.1,"l":27.71,"c":27.94,"v":322100},{"d":"2009-10-21","o":28.34,"h":29.17,"l":28,"c":28.11,"v":902900},{"d":"2009-10-22","o":28.26,"h":28.97,"l":28.01,"c":28.91,"v":609900},{"d":"2009-10-23","o":28.91,"h":29.3,"l":28.53,"c":28.72,"v":400300},{"d":"2009-10-26","o":29,"h":29.11,"l":28,"c":28.14,"v":538200},{"d":"2009-10-27","o":26.45,"h":26.6,"l":25.97,"c":26.04,"v":5861000},{"d":"2009-10-28","o":26.02,"h":26.6,"l":26.02,"c":26.15,"v":2108500},{"d":"2009-10-29","o":26.28,"h":26.47,"l":26.1,"c":26.26,"v":554100},{"d":"2009-10-30","o":26.3,"h":26.33,"l":25.98,"c":26,"v":717800},{"d":"2009-11-02","o":26.05,"h":26.14,"l":25.87,"c":25.95,"v":842500},{"d":"2009-11-03","o":25.85,"h":26.12,"l":25.84,"c":26.12,"v":498600},{"d":"2009-11-04","o":26.18,"h":26.29,"l":25.57,"c":25.63,"v":667400},{"d":"2009-11-05","o":25.69,"h":26.13,"l":25.53,"c":26.06,"v":511900},{"d":"2009-11-06","o":25.86,"h":26.1,"l":25.6,"c":25.87,"v":246500},{"d":"2009-11-09","o":26.29,"h":26.29,"l":26,"c":26.25,"v":361600},{"d":"2009-11-10","o":25.86,"h":25.95,"l":25.25,"c":25.61,"v":690200},{"d":"2009-11-11","o":25.61,"h":25.61,"l":25,"c":25.46,"v":793800},{"d":"2009-11-12","o":25.35,"h":25.48,"l":25.11,"c":25.17,"v":241300},{"d":"2009-11-13","o":25.36,"h":25.47,"l":25.03,"c":25.47,"v":281200},{"d":"2009-11-16","o":25.87,"h":25.98,"l":25.61,"c":25.92,"v":375600},{"d":"2009-11-17","o":25.92,"h":25.99,"l":25.81,"c":25.98,"v":336100},{"d":"2009-11-18","o":26.06,"h":26.19,"l":25.85,"c":26.15,"v":248300},{"d":"2009-11-19","o":26.16,"h":26.41,"l":25.85,"c":26.38,"v":290100},{"d":"2009-11-20","o":26.32,"h":26.38,"l":25.85,"c":26.17,"v":230600},{"d":"2009-11-23","o":26.49,"h":26.5,"l":26.12,"c":26.2,"v":228500},{"d":"2009-11-24","o":26.25,"h":26.34,"l":25.81,"c":26.2,"v":240300},{"d":"2009-11-25","o":26.35,"h":26.39,"l":26.06,"c":26.08,"v":175700},{"d":"2009-11-27","o":25.8,"h":26.06,"l":25.56,"c":25.87,"v":197300},{"d":"2009-11-30","o":26.05,"h":26.5,"l":25.91,"c":26.47,"v":241900},{"d":"2009-12-01","o":26.52,"h":26.6,"l":26.09,"c":26.5,"v":371200},{"d":"2009-12-02","o":26.5,"h":26.6,"l":26.18,"c":26.57,"v":340300},{"d":"2009-12-03","o":26.6,"h":26.74,"l":26.38,"c":26.38,"v":474200},{"d":"2009-12-04","o":26.66,"h":26.72,"l":25.85,"c":26.29,"v":540800},{"d":"2009-12-07","o":26.35,"h":26.58,"l":26.23,"c":26.53,"v":261600},{"d":"2009-12-08","o":26.57,"h":26.88,"l":26.5,"c":26.67,"v":394100},{"d":"2009-12-09","o":26.8,"h":26.8,"l":26.4,"c":26.62,"v":240300},{"d":"2009-12-10","o":26.54,"h":26.88,"l":26.54,"c":26.67,"v":237000},{"d":"2009-12-11","o":26.7,"h":26.83,"l":26.55,"c":26.82,"v":331800},{"d":"2009-12-14","o":26.9,"h":27.18,"l":26.85,"c":27.13,"v":377300},{"d":"2009-12-15","o":27.01,"h":27.06,"l":26.6,"c":26.69,"v":466000},{"d":"2009-12-16","o":27,"h":27.05,"l":26.42,"c":26.53,"v":448200},{"d":"2009-12-17","o":26.58,"h":26.92,"l":26.53,"c":26.78,"v":357600},{"d":"2009-12-18","o":27.13,"h":27.27,"l":26.96,"c":27.15,"v":1164700},{"d":"2009-12-21","o":27.49,"h":27.97,"l":27.27,"c":27.91,"v":824100},{"d":"2009-12-22","o":28,"h":28.25,"l":27.93,"c":28.14,"v":727800},{"d":"2009-12-23","o":28.4,"h":28.5,"l":27.9,"c":28.31,"v":864500},{"d":"2009-12-24","o":28.45,"h":28.5,"l":28.16,"c":28.33,"v":429200},{"d":"2009-12-28","o":28.5,"h":28.5,"l":28.35,"c":28.49,"v":1451300},{"d":"2009-12-29","o":27.01,"h":27.13,"l":26.61,"c":27.09,"v":780800},{"d":"2009-12-30","o":26.9,"h":27.02,"l":26.33,"c":26.8,"v":621300},{"d":"2009-12-31","o":26.67,"h":26.85,"l":26.44,"c":26.54,"v":289500},{"d":"2010-01-04","o":26.76,"h":26.8,"l":26.28,"c":26.71,"v":555400},{"d":"2010-01-05","o":26.77,"h":26.99,"l":26.49,"c":26.62,"v":336600},{"d":"2010-01-06","o":26.68,"h":26.83,"l":26.23,"c":26.3,"v":363600},{"d":"2010-01-07","o":26.22,"h":26.27,"l":25.64,"c":26.17,"v":559000},{"d":"2010-01-08","o":26,"h":26.53,"l":25.85,"c":26.5,"v":296900},{"d":"2010-01-11","o":26.6,"h":27,"l":26.55,"c":26.98,"v":387200},{"d":"2010-01-12","o":26.99,"h":27.15,"l":26.62,"c":26.88,"v":314600},{"d":"2010-01-13","o":26.97,"h":27,"l":26.52,"c":26.85,"v":207500},{"d":"2010-01-14","o":26.85,"h":26.85,"l":26.52,"c":26.65,"v":203100},{"d":"2010-01-15","o":26.71,"h":26.77,"l":26.35,"c":26.35,"v":307100},{"d":"2010-01-19","o":26.45,"h":26.55,"l":26.35,"c":26.36,"v":407400},{"d":"2010-01-20","o":26.36,"h":26.41,"l":26.18,"c":26.28,"v":271800},{"d":"2010-01-21","o":26.4,"h":26.4,"l":25.86,"c":25.97,"v":416600},{"d":"2010-01-22","o":26.03,"h":26.33,"l":25.9,"c":26.12,"v":336300},{"d":"2010-01-25","o":26.3,"h":26.34,"l":26.13,"c":26.29,"v":299900},{"d":"2010-01-26","o":26.38,"h":26.44,"l":26.15,"c":26.18,"v":335000},{"d":"2010-01-27","o":26.2,"h":26.5,"l":26.1,"c":26.44,"v":311000},{"d":"2010-01-28","o":26.62,"h":26.87,"l":26.27,"c":26.66,"v":327000},{"d":"2010-01-29","o":26.68,"h":27.08,"l":26.67,"c":26.69,"v":415200},{"d":"2010-02-01","o":27.02,"h":27.14,"l":26.25,"c":26.32,"v":389200},{"d":"2010-02-02","o":26.33,"h":26.76,"l":26.33,"c":26.66,"v":320600},{"d":"2010-02-03","o":26.75,"h":27.04,"l":26.75,"c":27.01,"v":355500},{"d":"2010-02-04","o":27,"h":27.1,"l":26.51,"c":26.56,"v":339400},{"d":"2010-02-05","o":26.47,"h":26.7,"l":26,"c":26.68,"v":424200},{"d":"2010-02-08","o":27.19,"h":27.5,"l":26.71,"c":27.22,"v":881900},{"d":"2010-02-09","o":27.38,"h":27.38,"l":26.85,"c":26.94,"v":468300},{"d":"2010-02-10","o":27.12,"h":27.12,"l":26.31,"c":26.43,"v":427600},{"d":"2010-02-11","o":26.62,"h":26.62,"l":25.13,"c":25.64,"v":1591000},{"d":"2010-02-12","o":25.51,"h":25.68,"l":25.22,"c":25.36,"v":731900},{"d":"2010-02-16","o":25.6,"h":25.6,"l":25.46,"c":25.57,"v":559200},{"d":"2010-02-17","o":25.52,"h":25.58,"l":24.64,"c":24.94,"v":1440500},{"d":"2010-02-18","o":24.95,"h":25.08,"l":23.61,"c":25.03,"v":1908700},{"d":"2010-02-19","o":24.9,"h":25.01,"l":24.45,"c":24.8,"v":699500},{"d":"2010-02-22","o":24.98,"h":24.98,"l":24.58,"c":24.88,"v":401000},{"d":"2010-02-23","o":24.95,"h":25.04,"l":24.75,"c":24.96,"v":519900},{"d":"2010-02-24","o":24.9,"h":25.13,"l":24.9,"c":25,"v":517300},{"d":"2010-02-25","o":24.8,"h":24.9,"l":24.61,"c":24.76,"v":571200},{"d":"2010-02-26","o":24.69,"h":25.33,"l":24.66,"c":25.32,"v":528500},{"d":"2010-03-01","o":25.68,"h":26.37,"l":25.4,"c":26.09,"v":671100},{"d":"2010-03-02","o":26.25,"h":26.5,"l":26.14,"c":26.49,"v":463300},{"d":"2010-03-03","o":26.66,"h":26.81,"l":26.51,"c":26.58,"v":490200},{"d":"2010-03-04","o":26.7,"h":26.9,"l":26.55,"c":26.9,"v":381100},{"d":"2010-03-05","o":27.05,"h":27.45,"l":26.91,"c":27.41,"v":503500},{"d":"2010-03-08","o":27.46,"h":27.52,"l":26.9,"c":26.95,"v":832400},{"d":"2010-03-09","o":26.76,"h":26.97,"l":26.52,"c":26.65,"v":813800},{"d":"2010-03-10","o":26.67,"h":26.88,"l":26.53,"c":26.67,"v":728400},{"d":"2010-03-11","o":26.67,"h":26.73,"l":26.32,"c":26.41,"v":745200},{"d":"2010-03-12","o":26.5,"h":26.8,"l":26.33,"c":26.35,"v":719100},{"d":"2010-03-15","o":26.46,"h":26.77,"l":26.35,"c":26.77,"v":454200},{"d":"2010-03-16","o":27,"h":27.35,"l":26.83,"c":27.31,"v":735900},{"d":"2010-03-17","o":27.87,"h":28.24,"l":27.6,"c":28.21,"v":1183000},{"d":"2010-03-18","o":28.25,"h":28.3,"l":27.96,"c":28.01,"v":917900},{"d":"2010-03-19","o":27.8,"h":28.17,"l":27.64,"c":27.8,"v":936900},{"d":"2010-03-22","o":27.95,"h":28.49,"l":27.62,"c":28.39,"v":1059300},{"d":"2010-03-23","o":28.39,"h":28.48,"l":28.05,"c":28.1,"v":1101800},{"d":"2010-03-24","o":28.18,"h":28.25,"l":28.05,"c":28.12,"v":916500},{"d":"2010-03-25","o":28.25,"h":28.33,"l":28.11,"c":28.13,"v":991500},{"d":"2010-03-26","o":28.25,"h":28.25,"l":27.62,"c":27.7,"v":2103300},{"d":"2010-03-29","o":26.45,"h":26.5,"l":25.7,"c":26.02,"v":1342000},{"d":"2010-03-30","o":26.05,"h":26.18,"l":25.68,"c":25.73,"v":955700},{"d":"2010-03-31","o":25.6,"h":25.94,"l":25.41,"c":25.6,"v":678000},{"d":"2010-04-01","o":25.6,"h":26.12,"l":25.6,"c":26.12,"v":489700},{"d":"2010-04-05","o":26.12,"h":26.28,"l":25.99,"c":26.12,"v":519900},{"d":"2010-04-06","o":26.22,"h":26.26,"l":26.04,"c":26.26,"v":437300},{"d":"2010-04-07","o":26.19,"h":26.37,"l":26.13,"c":26.33,"v":396300},{"d":"2010-04-08","o":26.28,"h":26.37,"l":26.06,"c":26.27,"v":387500},{"d":"2010-04-09","o":26.2,"h":26.35,"l":26.13,"c":26.26,"v":320600},{"d":"2010-04-12","o":26.26,"h":26.35,"l":26,"c":26.11,"v":448900},{"d":"2010-04-13","o":26.05,"h":26.38,"l":25.95,"c":26.38,"v":465400},{"d":"2010-04-14","o":26.5,"h":26.5,"l":26.01,"c":26.29,"v":425100},{"d":"2010-04-15","o":26.29,"h":26.36,"l":26.01,"c":26.08,"v":414900},{"d":"2010-04-16","o":26.18,"h":26.33,"l":25.78,"c":26.13,"v":421000},{"d":"2010-04-19","o":26.11,"h":26.21,"l":25.9,"c":26.1,"v":341800},{"d":"2010-04-20","o":26.1,"h":26.46,"l":26.1,"c":26.39,"v":337500},{"d":"2010-04-21","o":26.42,"h":26.65,"l":26.36,"c":26.59,"v":314200},{"d":"2010-04-22","o":26.59,"h":26.68,"l":26.34,"c":26.68,"v":259700},{"d":"2010-04-23","o":26.75,"h":27.08,"l":26.68,"c":27,"v":438100},{"d":"2010-04-26","o":27.06,"h":27.48,"l":27.06,"c":27.2,"v":566000},{"d":"2010-04-27","o":27.75,"h":27.85,"l":27.3,"c":27.35,"v":912700},{"d":"2010-04-28","o":27.74,"h":27.92,"l":27.57,"c":27.63,"v":697900},{"d":"2010-04-29","o":27.79,"h":28,"l":27.68,"c":27.97,"v":672300},{"d":"2010-04-30","o":27.99,"h":28,"l":27.42,"c":27.51,"v":654700},{"d":"2010-05-03","o":27.57,"h":27.95,"l":27.57,"c":27.79,"v":551600},{"d":"2010-05-04","o":27.7,"h":27.7,"l":27.02,"c":27.43,"v":675900},{"d":"2010-05-05","o":27.02,"h":27.16,"l":26.2,"c":27.02,"v":977700},{"d":"2010-05-06","o":27,"h":27.02,"l":24.51,"c":25.93,"v":1276000},{"d":"2010-05-07","o":26,"h":26.64,"l":25.81,"c":26.53,"v":852900},{"d":"2010-05-10","o":27.37,"h":27.64,"l":27.21,"c":27.5,"v":662800},{"d":"2010-05-11","o":27.46,"h":27.8,"l":27.3,"c":27.64,"v":471900},{"d":"2010-05-12","o":27.8,"h":27.97,"l":27.62,"c":27.92,"v":544100},{"d":"2010-05-13","o":27.92,"h":27.98,"l":27.5,"c":27.54,"v":726200},{"d":"2010-05-14","o":25.54,"h":25.68,"l":25.12,"c":25.55,"v":5706600},{"d":"2010-05-17","o":25.62,"h":25.85,"l":25.5,"c":25.85,"v":1590200},{"d":"2010-05-18","o":26,"h":26,"l":25.55,"c":25.68,"v":889000},{"d":"2010-05-19","o":25.56,"h":25.72,"l":25.04,"c":25.37,"v":1006700},{"d":"2010-05-20","o":25.01,"h":25.17,"l":24.62,"c":24.91,"v":1467300},{"d":"2010-05-21","o":24.69,"h":25.56,"l":24.06,"c":25.46,"v":1330400},{"d":"2010-05-24","o":25.52,"h":25.74,"l":25.35,"c":25.55,"v":690200},{"d":"2010-05-25","o":25,"h":25.47,"l":24.61,"c":25.42,"v":1051800},{"d":"2010-05-26","o":25.73,"h":25.75,"l":25.23,"c":25.34,"v":801800},{"d":"2010-05-27","o":25.75,"h":25.75,"l":25.51,"c":25.67,"v":836700},{"d":"2010-05-28","o":25.73,"h":26.5,"l":25.7,"c":26.26,"v":1562300},{"d":"2010-06-01","o":26.4,"h":27.1,"l":26.26,"c":26.59,"v":1194000},{"d":"2010-06-02","o":26.87,"h":27.18,"l":26.36,"c":27.17,"v":1018000},{"d":"2010-06-03","o":27.38,"h":27.41,"l":26.68,"c":26.79,"v":883200},{"d":"2010-06-04","o":26.53,"h":26.83,"l":26.46,"c":26.5,"v":800600},{"d":"2010-06-07","o":26.72,"h":26.74,"l":26.36,"c":26.44,"v":634200},{"d":"2010-06-08","o":26.48,"h":26.63,"l":26.25,"c":26.58,"v":571300},{"d":"2010-06-09","o":26.66,"h":27,"l":26.55,"c":26.67,"v":529900},{"d":"2010-06-10","o":26.8,"h":27.23,"l":26.79,"c":27.2,"v":457400},{"d":"2010-06-11","o":27.13,"h":27.67,"l":27,"c":27.67,"v":572600},{"d":"2010-06-14","o":28,"h":28.24,"l":27.75,"c":27.98,"v":1100500},{"d":"2010-06-15","o":28.2,"h":28.2,"l":27.77,"c":27.98,"v":881700},{"d":"2010-06-16","o":28.25,"h":28.25,"l":28,"c":28.11,"v":1011100},{"d":"2010-06-17","o":28.25,"h":28.34,"l":28.11,"c":28.33,"v":1027000},{"d":"2010-06-18","o":28.38,"h":28.38,"l":28.16,"c":28.3,"v":804900},{"d":"2010-06-21","o":28.39,"h":28.56,"l":28.36,"c":28.47,"v":1082700},{"d":"2010-06-22","o":28.6,"h":28.6,"l":28.33,"c":28.33,"v":1042000},{"d":"2010-06-23","o":28.5,"h":28.56,"l":28.24,"c":28.42,"v":1058900},{"d":"2010-06-24","o":28.49,"h":28.5,"l":28.28,"c":28.44,"v":1214600},{"d":"2010-06-25","o":28.5,"h":29.02,"l":28.32,"c":28.97,"v":4257300},{"d":"2010-06-28","o":27.2,"h":27.46,"l":26.77,"c":26.97,"v":1815300},{"d":"2010-06-29","o":26.67,"h":26.85,"l":26.5,"c":26.59,"v":895900},{"d":"2010-06-30","o":26.5,"h":26.98,"l":26.38,"c":26.42,"v":757900},{"d":"2010-07-01","o":26.37,"h":26.48,"l":25.37,"c":25.77,"v":1457100},{"d":"2010-07-02","o":25.7,"h":25.92,"l":25.42,"c":25.7,"v":652800},{"d":"2010-07-06","o":25.84,"h":26.51,"l":25.82,"c":25.97,"v":724700},{"d":"2010-07-07","o":26.19,"h":26.89,"l":26.01,"c":26.83,"v":741000},{"d":"2010-07-08","o":26.95,"h":27.39,"l":26.83,"c":27.34,"v":856300},{"d":"2010-07-09","o":27.42,"h":27.5,"l":27.2,"c":27.44,"v":401000},{"d":"2010-07-12","o":27.49,"h":27.7,"l":27.25,"c":27.62,"v":714100},{"d":"2010-07-13","o":27.73,"h":27.92,"l":27.66,"c":27.92,"v":702300},{"d":"2010-07-14","o":27.88,"h":27.88,"l":27.17,"c":27.2,"v":836200},{"d":"2010-07-15","o":27.31,"h":27.38,"l":26.84,"c":27.04,"v":707500},{"d":"2010-07-16","o":27.05,"h":27.18,"l":26.65,"c":26.97,"v":594000},{"d":"2010-07-19","o":27.12,"h":27.29,"l":26.69,"c":26.93,"v":691800},{"d":"2010-07-20","o":26.8,"h":27.6,"l":26.69,"c":27.53,"v":612500},{"d":"2010-07-21","o":27.56,"h":27.65,"l":27.2,"c":27.25,"v":440400},{"d":"2010-07-22","o":27.6,"h":27.75,"l":27.34,"c":27.42,"v":422500},{"d":"2010-07-23","o":27.47,"h":27.9,"l":27.4,"c":27.82,"v":648200},{"d":"2010-07-26","o":27.95,"h":28.18,"l":27.8,"c":28.15,"v":695700},{"d":"2010-07-27","o":28.2,"h":28.34,"l":27.9,"c":28.1,"v":583800},{"d":"2010-07-28","o":28.24,"h":28.25,"l":27.6,"c":28.04,"v":796800},{"d":"2010-07-29","o":28.17,"h":28.18,"l":27.02,"c":27.28,"v":1256700},{"d":"2010-07-30","o":27.16,"h":27.68,"l":27.07,"c":27.52,"v":493200},{"d":"2010-08-02","o":27.68,"h":27.88,"l":27.58,"c":27.72,"v":575900},{"d":"2010-08-03","o":27.76,"h":27.99,"l":27.63,"c":27.85,"v":438400},{"d":"2010-08-04","o":27.87,"h":27.99,"l":27.7,"c":27.97,"v":412400},{"d":"2010-08-05","o":28,"h":28.08,"l":27.66,"c":27.82,"v":575900},{"d":"2010-08-06","o":27.59,"h":28.08,"l":27.59,"c":28.08,"v":465200},{"d":"2010-08-09","o":28.27,"h":28.46,"l":28.12,"c":28.42,"v":524600},{"d":"2010-08-10","o":28.43,"h":28.48,"l":28.2,"c":28.25,"v":580300},{"d":"2010-08-11","o":28.05,"h":28.18,"l":27.91,"c":28.13,"v":681600},{"d":"2010-08-12","o":27.89,"h":28.3,"l":27.84,"c":27.86,"v":680100},{"d":"2010-08-13","o":27.88,"h":27.97,"l":27.32,"c":27.36,"v":782900},{"d":"2010-08-16","o":27.35,"h":27.63,"l":27.27,"c":27.44,"v":799300},{"d":"2010-08-17","o":27.44,"h":27.69,"l":27.2,"c":27.2,"v":946500},{"d":"2010-08-18","o":27.24,"h":27.29,"l":27.03,"c":27.2,"v":1012300},{"d":"2010-08-19","o":27.2,"h":27.25,"l":26.99,"c":27,"v":1123100},{"d":"2010-08-20","o":27,"h":27.15,"l":26.91,"c":26.98,"v":771600},{"d":"2010-08-23","o":27.13,"h":27.5,"l":27.07,"c":27.28,"v":675500},{"d":"2010-08-24","o":27.24,"h":27.6,"l":27.15,"c":27.45,"v":655000},{"d":"2010-08-25","o":27.45,"h":27.5,"l":27.02,"c":27.37,"v":931900},{"d":"2010-08-26","o":27.4,"h":27.5,"l":27.08,"c":27.08,"v":684700},{"d":"2010-08-27","o":27.1,"h":27.37,"l":27,"c":27.35,"v":724400},{"d":"2010-08-30","o":27.29,"h":27.43,"l":27.13,"c":27.13,"v":570500},{"d":"2010-08-31","o":27.08,"h":27.39,"l":27.05,"c":27.24,"v":704000},{"d":"2010-09-01","o":27.44,"h":27.9,"l":27.33,"c":27.82,"v":822500},{"d":"2010-09-02","o":27.82,"h":28.32,"l":27.64,"c":28.28,"v":987800},{"d":"2010-09-03","o":28.33,"h":28.42,"l":28.12,"c":28.37,"v":950000},{"d":"2010-09-07","o":28.41,"h":28.52,"l":28.37,"c":28.45,"v":655700},{"d":"2010-09-08","o":28.59,"h":28.59,"l":28.33,"c":28.39,"v":836800},{"d":"2010-09-09","o":28.5,"h":28.51,"l":27.95,"c":28.05,"v":1194200},{"d":"2010-09-10","o":28.19,"h":28.42,"l":28.01,"c":28.17,"v":912200},{"d":"2010-09-13","o":28.37,"h":28.43,"l":28.18,"c":28.23,"v":1006100},{"d":"2010-09-14","o":28.27,"h":28.45,"l":28.17,"c":28.35,"v":1250800},{"d":"2010-09-15","o":28.69,"h":28.93,"l":28.69,"c":28.8,"v":1525400},{"d":"2010-09-16","o":28.95,"h":29.18,"l":28.86,"c":29.15,"v":1437300},{"d":"2010-09-17","o":29.4,"h":29.71,"l":29.29,"c":29.62,"v":1394600},{"d":"2010-09-20","o":29.75,"h":30.07,"l":29.75,"c":30,"v":2026700},{"d":"2010-09-21","o":30.08,"h":30.09,"l":29.45,"c":29.56,"v":2015600},{"d":"2010-09-22","o":29.83,"h":29.83,"l":29.35,"c":29.38,"v":1721500},{"d":"2010-09-23","o":29.5,"h":29.68,"l":29.23,"c":29.27,"v":2512200},{"d":"2010-09-24","o":27.9,"h":28.43,"l":27.55,"c":28.19,"v":2009300},{"d":"2010-09-27","o":28.15,"h":28.16,"l":27.8,"c":27.99,"v":1305700},{"d":"2010-09-28","o":26.09,"h":26.9,"l":26.05,"c":26.89,"v":15973600},{"d":"2010-09-29","o":26.93,"h":27.22,"l":26.8,"c":26.85,"v":3156400},{"d":"2010-09-30","o":26.95,"h":26.99,"l":26.47,"c":26.57,"v":2012100},{"d":"2010-10-01","o":26.67,"h":27.01,"l":26.6,"c":26.98,"v":1459300},{"d":"2010-10-04","o":27.05,"h":27.06,"l":26.71,"c":26.95,"v":1190400},{"d":"2010-10-05","o":27.06,"h":27.15,"l":26.91,"c":27.01,"v":1315400},{"d":"2010-10-06","o":27.05,"h":27.34,"l":27,"c":27.31,"v":1116300},{"d":"2010-10-07","o":27.48,"h":27.49,"l":27.22,"c":27.25,"v":843100},{"d":"2010-10-08","o":27.22,"h":27.5,"l":27.18,"c":27.46,"v":1001600},{"d":"2010-10-11","o":27.5,"h":27.8,"l":27.45,"c":27.71,"v":1140700},{"d":"2010-10-12","o":27.73,"h":27.99,"l":27.62,"c":27.97,"v":1372200},{"d":"2010-10-13","o":27.98,"h":28.04,"l":27.75,"c":27.78,"v":1271100},{"d":"2010-10-14","o":27.75,"h":27.75,"l":27.5,"c":27.65,"v":1259500},{"d":"2010-10-15","o":27.78,"h":27.8,"l":27.53,"c":27.61,"v":763300},{"d":"2010-10-18","o":27.65,"h":27.86,"l":27.65,"c":27.85,"v":876800},{"d":"2010-10-19","o":27.85,"h":27.97,"l":27.71,"c":27.88,"v":1132100},{"d":"2010-10-20","o":27.98,"h":28.07,"l":27.82,"c":27.95,"v":1210200},{"d":"2010-10-21","o":28.03,"h":28.03,"l":27.84,"c":27.96,"v":905800},{"d":"2010-10-22","o":28,"h":28,"l":27.82,"c":27.9,"v":775600},{"d":"2010-10-25","o":28,"h":28,"l":27.72,"c":27.83,"v":1063300},{"d":"2010-10-26","o":27.75,"h":27.85,"l":27.73,"c":27.83,"v":1208000},{"d":"2010-10-27","o":28.16,"h":28.35,"l":28,"c":28.32,"v":1936600},{"d":"2010-10-28","o":28.45,"h":28.86,"l":28.4,"c":28.71,"v":2054400},{"d":"2010-10-29","o":28.7,"h":28.74,"l":28.36,"c":28.64,"v":3690400},{"d":"2010-11-01","o":28.67,"h":28.75,"l":28.2,"c":28.4,"v":1401000},{"d":"2010-11-02","o":28.5,"h":28.81,"l":28.44,"c":28.76,"v":1157500},{"d":"2010-11-03","o":28.76,"h":28.95,"l":28.73,"c":28.9,"v":996300},{"d":"2010-11-04","o":29,"h":29.45,"l":28.98,"c":29.31,"v":1419300},{"d":"2010-11-05","o":29.4,"h":29.48,"l":29.32,"c":29.43,"v":937900},{"d":"2010-11-08","o":29.43,"h":29.49,"l":29.34,"c":29.37,"v":997000},{"d":"2010-11-09","o":29.37,"h":29.37,"l":29.02,"c":29.18,"v":1352500},{"d":"2010-11-10","o":29.16,"h":29.26,"l":29.01,"c":29.25,"v":1090700},{"d":"2010-11-11","o":29.17,"h":29.38,"l":29.07,"c":29.36,"v":772700},{"d":"2010-11-12","o":28.52,"h":28.65,"l":28.36,"c":28.37,"v":3829800},{"d":"2010-11-15","o":28.56,"h":28.99,"l":28.51,"c":28.73,"v":1581400},{"d":"2010-11-16","o":28.75,"h":28.76,"l":28.22,"c":28.44,"v":1489600},{"d":"2010-11-17","o":28.58,"h":28.64,"l":28.4,"c":28.47,"v":1162300},{"d":"2010-11-18","o":28.63,"h":28.65,"l":28.41,"c":28.46,"v":1353900},{"d":"2010-11-19","o":28.45,"h":28.62,"l":28.45,"c":28.61,"v":1672500},{"d":"2010-11-22","o":28.74,"h":28.9,"l":28.7,"c":28.87,"v":1932800},{"d":"2010-11-23","o":28.88,"h":28.97,"l":28.8,"c":28.93,"v":910400},{"d":"2010-11-24","o":29.17,"h":29.36,"l":29.14,"c":29.29,"v":1368000},{"d":"2010-11-26","o":29.29,"h":29.49,"l":29.29,"c":29.3,"v":574800},{"d":"2010-11-29","o":29.43,"h":29.43,"l":29.26,"c":29.42,"v":1360300},{"d":"2010-11-30","o":29.43,"h":29.45,"l":29.3,"c":29.31,"v":1205300},{"d":"2010-12-01","o":29.49,"h":29.51,"l":29.36,"c":29.43,"v":1039900},{"d":"2010-12-02","o":29.42,"h":29.52,"l":29.4,"c":29.43,"v":1413800},{"d":"2010-12-03","o":29.42,"h":29.54,"l":29.37,"c":29.47,"v":1260400},{"d":"2010-12-06","o":29.51,"h":29.63,"l":29.48,"c":29.5,"v":1337100},{"d":"2010-12-07","o":29.6,"h":29.85,"l":29.55,"c":29.71,"v":1411500},{"d":"2010-12-08","o":29.8,"h":29.8,"l":29.4,"c":29.51,"v":1527600},{"d":"2010-12-09","o":27.8,"h":28.85,"l":27.7,"c":28.64,"v":11540100},{"d":"2010-12-10","o":28.69,"h":29.39,"l":28.6,"c":29.31,"v":2547500},{"d":"2010-12-13","o":29.48,"h":29.79,"l":29.36,"c":29.69,"v":2217500},{"d":"2010-12-14","o":29.75,"h":29.75,"l":29.33,"c":29.49,"v":1820800},{"d":"2010-12-15","o":29.57,"h":29.57,"l":29.18,"c":29.24,"v":1342200},{"d":"2010-12-16","o":29.25,"h":29.27,"l":28.58,"c":29.11,"v":1779800},{"d":"2010-12-17","o":29.16,"h":29.43,"l":29.01,"c":29.32,"v":1885800},{"d":"2010-12-20","o":29.75,"h":29.85,"l":29.7,"c":29.84,"v":2680500},{"d":"2010-12-21","o":29.91,"h":29.98,"l":29.86,"c":29.95,"v":1914700},{"d":"2010-12-22","o":29.99,"h":29.99,"l":29.7,"c":29.79,"v":2397100},{"d":"2010-12-23","o":29.9,"h":29.9,"l":29.72,"c":29.86,"v":1994800},{"d":"2010-12-27","o":29.93,"h":29.93,"l":29.78,"c":29.87,"v":2668800},{"d":"2010-12-28","o":29.9,"h":29.9,"l":29.5,"c":29.57,"v":4279800},{"d":"2010-12-29","o":28.29,"h":28.92,"l":28.2,"c":28.75,"v":3819700},{"d":"2010-12-30","o":28.75,"h":28.99,"l":28.72,"c":28.88,"v":1325700},{"d":"2010-12-31","o":28.93,"h":28.99,"l":28.74,"c":28.74,"v":877000},{"d":"2011-01-03","o":28.75,"h":28.8,"l":28.46,"c":28.69,"v":2390300},{"d":"2011-01-04","o":28.7,"h":28.7,"l":28.37,"c":28.4,"v":2056300},{"d":"2011-01-05","o":28.4,"h":28.71,"l":28.31,"c":28.69,"v":1511200},{"d":"2011-01-06","o":28.9,"h":29.28,"l":28.88,"c":29.23,"v":1836900},{"d":"2011-01-07","o":29.29,"h":29.49,"l":29.22,"c":29.47,"v":1696100},{"d":"2011-01-10","o":29.5,"h":29.62,"l":29.36,"c":29.59,"v":1952600},{"d":"2011-01-11","o":29.61,"h":29.63,"l":29.5,"c":29.55,"v":1286000},{"d":"2011-01-12","o":29.64,"h":29.75,"l":29.57,"c":29.68,"v":1932400},{"d":"2011-01-13","o":29.3,"h":29.35,"l":28.54,"c":28.64,"v":7938000},{"d":"2011-01-14","o":28.4,"h":29.2,"l":28.36,"c":29,"v":29123400},{"d":"2011-01-18","o":29,"h":29.18,"l":28.81,"c":28.93,"v":3555800},{"d":"2011-01-19","o":28.96,"h":28.98,"l":28.54,"c":28.72,"v":3366900},{"d":"2011-01-20","o":28.7,"h":28.74,"l":28.45,"c":28.63,"v":3214000},{"d":"2011-01-21","o":28.65,"h":28.76,"l":28.45,"c":28.45,"v":2482700},{"d":"2011-01-24","o":28.67,"h":28.67,"l":28.38,"c":28.55,"v":2472000},{"d":"2011-01-25","o":28.57,"h":28.69,"l":28.53,"c":28.54,"v":1878400},{"d":"2011-01-26","o":28.67,"h":28.77,"l":28.57,"c":28.66,"v":2174500},{"d":"2011-01-27","o":28.84,"h":28.85,"l":28.67,"c":28.79,"v":2093000},{"d":"2011-01-28","o":28.91,"h":28.95,"l":28.62,"c":28.69,"v":3365200},{"d":"2011-01-31","o":28.7,"h":28.76,"l":28.5,"c":28.69,"v":9066200},{"d":"2011-02-01","o":28.71,"h":28.95,"l":28.62,"c":28.88,"v":2810200},{"d":"2011-02-02","o":28.95,"h":29.08,"l":28.89,"c":28.98,"v":1294800},{"d":"2011-02-03","o":28.97,"h":28.99,"l":28.81,"c":28.9,"v":1288400},{"d":"2011-02-04","o":29,"h":29,"l":28.7,"c":28.87,"v":1999500},{"d":"2011-02-07","o":28.92,"h":29.16,"l":28.9,"c":29.07,"v":1664500},{"d":"2011-02-08","o":29.14,"h":29.29,"l":28.95,"c":29.26,"v":2592400},{"d":"2011-02-09","o":29.48,"h":29.52,"l":29.26,"c":29.35,"v":3187200},{"d":"2011-02-10","o":29.3,"h":29.35,"l":29.08,"c":29.2,"v":1573700},{"d":"2011-02-11","o":29.35,"h":29.58,"l":29.32,"c":29.55,"v":2184300},{"d":"2011-02-14","o":29.55,"h":29.69,"l":29.5,"c":29.6,"v":2649500},{"d":"2011-02-15","o":29.55,"h":29.57,"l":28.95,"c":28.95,"v":4692400},{"d":"2011-02-16","o":29.26,"h":29.3,"l":29.1,"c":29.16,"v":2017900},{"d":"2011-02-17","o":29.25,"h":29.41,"l":29.21,"c":29.36,"v":1428700},{"d":"2011-02-18","o":29.49,"h":29.49,"l":29.2,"c":29.27,"v":1671400},{"d":"2011-02-22","o":29.26,"h":29.3,"l":29.05,"c":29.1,"v":2109700},{"d":"2011-02-23","o":29.24,"h":29.28,"l":28.95,"c":29.08,"v":2086100},{"d":"2011-02-24","o":29.16,"h":29.3,"l":29.09,"c":29.27,"v":2316600},{"d":"2011-02-25","o":29.45,"h":29.51,"l":29.32,"c":29.4,"v":1735300},{"d":"2011-02-28","o":29.5,"h":29.51,"l":29.35,"c":29.45,"v":2348000},{"d":"2011-03-01","o":29.55,"h":29.58,"l":29.35,"c":29.44,"v":2395300},{"d":"2011-03-02","o":29.53,"h":29.59,"l":29.4,"c":29.57,"v":2295700},{"d":"2011-03-03","o":29.7,"h":29.74,"l":29.57,"c":29.62,"v":2199300},{"d":"2011-03-04","o":29.66,"h":29.75,"l":29.6,"c":29.64,"v":1589900},{"d":"2011-03-07","o":29.75,"h":29.75,"l":29.6,"c":29.62,"v":2552500},{"d":"2011-03-08","o":29.8,"h":30.02,"l":29.7,"c":29.79,"v":4516000},{"d":"2011-03-09","o":29.94,"h":30.09,"l":29.86,"c":30.05,"v":2517800},{"d":"2011-03-10","o":30.11,"h":30.15,"l":29.98,"c":30.06,"v":2834700},{"d":"2011-03-11","o":30.04,"h":30.13,"l":29.9,"c":30.02,"v":3251200},{"d":"2011-03-14","o":30.05,"h":30.28,"l":30.02,"c":30.2,"v":3282300},{"d":"2011-03-15","o":30,"h":30.22,"l":29.93,"c":30.09,"v":4191800},{"d":"2011-03-16","o":30.25,"h":30.41,"l":30.17,"c":30.26,"v":3792800},{"d":"2011-03-17","o":30.43,"h":30.46,"l":30.25,"c":30.35,"v":3791800},{"d":"2011-03-18","o":30.46,"h":30.68,"l":30.27,"c":30.67,"v":7697700},{"d":"2011-03-21","o":29.5,"h":29.58,"l":29.08,"c":29.1,"v":8682400},{"d":"2011-03-22","o":28.08,"h":28.49,"l":28.02,"c":28.29,"v":39382600},{"d":"2011-03-23","o":28.33,"h":28.76,"l":28.26,"c":28.71,"v":6906300},{"d":"2011-03-24","o":28.86,"h":28.88,"l":28.6,"c":28.73,"v":3497400},{"d":"2011-03-25","o":28.85,"h":29.13,"l":28.78,"c":29.02,"v":4452900},{"d":"2011-03-28","o":29.14,"h":29.38,"l":29.05,"c":29.06,"v":4670900},{"d":"2011-03-29","o":29.15,"h":29.23,"l":28.68,"c":28.8,"v":4137900},{"d":"2011-03-30","o":28.86,"h":28.95,"l":28.65,"c":28.7,"v":2835800},{"d":"2011-03-31","o":28.65,"h":29.14,"l":28.65,"c":29.14,"v":7031300},{"d":"2011-04-01","o":29.06,"h":29.1,"l":28.79,"c":29.02,"v":3812200},{"d":"2011-04-04","o":29,"h":29,"l":28.7,"c":28.73,"v":3060300},{"d":"2011-04-05","o":28.73,"h":28.86,"l":28.65,"c":28.79,"v":2798500},{"d":"2011-04-06","o":28.84,"h":28.84,"l":28.5,"c":28.63,"v":2788400},{"d":"2011-04-07","o":28.7,"h":28.77,"l":28.5,"c":28.5,"v":2282700},{"d":"2011-04-08","o":28.55,"h":28.6,"l":28,"c":28.31,"v":4859100},{"d":"2011-04-11","o":28.34,"h":28.48,"l":28.03,"c":28.18,"v":3061600},{"d":"2011-04-12","o":28.15,"h":28.27,"l":27.7,"c":27.83,"v":3887100},{"d":"2011-04-13","o":27.9,"h":28.16,"l":27.88,"c":28.05,"v":2522900},{"d":"2011-04-14","o":28.18,"h":28.73,"l":28.05,"c":28.7,"v":2945000},{"d":"2011-04-15","o":28.69,"h":28.74,"l":28.5,"c":28.53,"v":1916300},{"d":"2011-04-18","o":28.47,"h":28.54,"l":28.12,"c":28.47,"v":2374500},{"d":"2011-04-19","o":28.37,"h":28.45,"l":28.17,"c":28.35,"v":1735500},{"d":"2011-04-20","o":28.52,"h":28.6,"l":28.41,"c":28.6,"v":1637700},{"d":"2011-04-21","o":28.71,"h":28.79,"l":28.6,"c":28.78,"v":1693100},{"d":"2011-04-25","o":28.82,"h":28.83,"l":28.51,"c":28.83,"v":2658500},{"d":"2011-04-26","o":29,"h":29.11,"l":28.8,"c":28.83,"v":3400000},{"d":"2011-04-27","o":29.04,"h":29.05,"l":28.71,"c":28.78,"v":2622800},{"d":"2011-04-28","o":28.83,"h":29.01,"l":28.8,"c":28.94,"v":2193700},{"d":"2011-04-29","o":28.97,"h":29.12,"l":28.94,"c":29.11,"v":2300000},{"d":"2011-05-02","o":29.15,"h":29.28,"l":29.13,"c":29.2,"v":2262700},{"d":"2011-05-03","o":29.2,"h":29.22,"l":29.07,"c":29.19,"v":2109800},{"d":"2011-05-04","o":29.19,"h":29.32,"l":29.13,"c":29.24,"v":2281800},{"d":"2011-05-05","o":29.17,"h":29.57,"l":29.17,"c":29.46,"v":2796900},{"d":"2011-05-06","o":29.58,"h":29.65,"l":29.42,"c":29.46,"v":2019400},{"d":"2011-05-09","o":29.55,"h":29.59,"l":29.37,"c":29.58,"v":1739300},{"d":"2011-05-10","o":29.65,"h":29.84,"l":29.6,"c":29.83,"v":2249400},{"d":"2011-05-11","o":29.83,"h":29.84,"l":29.61,"c":29.68,"v":1875200},{"d":"2011-05-12","o":29.7,"h":29.81,"l":29.56,"c":29.79,"v":1835400},{"d":"2011-05-13","o":29.85,"h":29.85,"l":29.62,"c":29.62,"v":1593200},{"d":"2011-05-16","o":29.61,"h":29.72,"l":29.5,"c":29.5,"v":1970700},{"d":"2011-05-17","o":29.53,"h":29.62,"l":29.4,"c":29.52,"v":1655300},{"d":"2011-05-18","o":29.57,"h":29.75,"l":29.56,"c":29.75,"v":1453500},{"d":"2011-05-19","o":29.8,"h":29.95,"l":29.75,"c":29.93,"v":1758400},{"d":"2011-05-20","o":29.95,"h":30.07,"l":29.86,"c":29.97,"v":2387000},{"d":"2011-05-23","o":29.9,"h":30.12,"l":29.83,"c":30,"v":2400000},{"d":"2011-05-24","o":30.1,"h":30.15,"l":30.01,"c":30.12,"v":1700000},{"d":"2011-05-25","o":30.14,"h":30.15,"l":29.9,"c":30.09,"v":2431800},{"d":"2011-05-26","o":30.13,"h":30.22,"l":30.02,"c":30.2,"v":1544900},{"d":"2011-05-27","o":30.2,"h":30.3,"l":30.2,"c":30.28,"v":1443100},{"d":"2011-05-31","o":30.35,"h":30.37,"l":30.2,"c":30.37,"v":2312500},{"d":"2011-06-01","o":30.36,"h":30.38,"l":30.23,"c":30.23,"v":2211500},{"d":"2011-06-02","o":30.25,"h":30.4,"l":30.25,"c":30.36,"v":2485300},{"d":"2011-06-03","o":30.3,"h":30.45,"l":30.28,"c":30.34,"v":2218600},{"d":"2011-06-06","o":30.39,"h":30.46,"l":30.26,"c":30.31,"v":2166700},{"d":"2011-06-07","o":30.39,"h":30.65,"l":30.35,"c":30.55,"v":3815600},{"d":"2011-06-08","o":30.56,"h":30.74,"l":30.54,"c":30.7,"v":5353800},{"d":"2011-06-09","o":30.7,"h":30.76,"l":30.27,"c":30.41,"v":6139900},{"d":"2011-06-10","o":30.58,"h":30.6,"l":30.05,"c":30.1,"v":5754700},{"d":"2011-06-13","o":30.36,"h":30.42,"l":30.15,"c":30.24,"v":4170200},{"d":"2011-06-14","o":30.4,"h":30.5,"l":30.31,"c":30.39,"v":3264900},{"d":"2011-06-15","o":30.46,"h":30.48,"l":30.35,"c":30.37,"v":3611900},{"d":"2011-06-16","o":30.45,"h":30.47,"l":30.29,"c":30.29,"v":4419200},{"d":"2011-06-17","o":30.35,"h":30.41,"l":30.15,"c":30.15,"v":5837900},{"d":"2011-06-20","o":30.25,"h":30.3,"l":29.76,"c":29.8,"v":9035500},{"d":"2011-06-21","o":28.63,"h":28.83,"l":28.31,"c":28.5,"v":10369200},{"d":"2011-06-22","o":28.65,"h":29.16,"l":28.63,"c":28.85,"v":8677100},{"d":"2011-06-23","o":28.27,"h":28.86,"l":28.25,"c":28.64,"v":40606700},{"d":"2011-06-24","o":28.75,"h":28.84,"l":28.64,"c":28.73,"v":19886500},{"d":"2011-06-27","o":28.9,"h":29,"l":28.68,"c":28.81,"v":5010800},{"d":"2011-06-28","o":28.82,"h":28.89,"l":28.67,"c":28.78,"v":4860500},{"d":"2011-06-29","o":28.78,"h":29,"l":28.76,"c":29,"v":5467000},{"d":"2011-06-30","o":29.1,"h":29.29,"l":29.03,"c":29.11,"v":4501200},{"d":"2011-07-01","o":29.16,"h":29.74,"l":29.11,"c":29.6,"v":5693500},{"d":"2011-07-05","o":29.66,"h":29.98,"l":29.56,"c":29.96,"v":5689600},{"d":"2011-07-06","o":29.95,"h":30.27,"l":29.88,"c":30.27,"v":6197000},{"d":"2011-07-07","o":30.32,"h":30.34,"l":29.66,"c":30.06,"v":6167000},{"d":"2011-07-08","o":29.77,"h":30.3,"l":29.75,"c":30.2,"v":3748600},{"d":"2011-07-11","o":30.09,"h":30.16,"l":29.86,"c":29.9,"v":3839000},{"d":"2011-07-12","o":29.79,"h":29.92,"l":29.67,"c":29.7,"v":5492700},{"d":"2011-07-13","o":29.71,"h":29.82,"l":29.55,"c":29.6,"v":3382400},{"d":"2011-07-14","o":29.6,"h":29.64,"l":29.06,"c":29.12,"v":5471800},{"d":"2011-07-15","o":29.18,"h":29.29,"l":28.98,"c":29.27,"v":3695500},{"d":"2011-07-18","o":29.08,"h":29.22,"l":28.76,"c":29.01,"v":5436000},{"d":"2011-07-19","o":29.2,"h":29.49,"l":29.07,"c":29.38,"v":3277600},{"d":"2011-07-20","o":29.56,"h":29.72,"l":29.5,"c":29.69,"v":2287600},{"d":"2011-07-21","o":29.69,"h":29.7,"l":29.27,"c":29.55,"v":4759800},{"d":"2011-07-22","o":29.61,"h":29.74,"l":29.58,"c":29.68,"v":2918100},{"d":"2011-07-25","o":29.27,"h":29.34,"l":28.77,"c":28.89,"v":9668300},{"d":"2011-07-26","o":28.81,"h":28.99,"l":28.41,"c":28.98,"v":7605500},{"d":"2011-07-27","o":29.1,"h":29.2,"l":28.38,"c":28.39,"v":7920200},{"d":"2011-07-28","o":28.38,"h":28.65,"l":28.05,"c":28.33,"v":6885300},{"d":"2011-07-29","o":28,"h":28.01,"l":22.03,"c":27.92,"v":21173600},{"d":"2011-08-01","o":29.09,"h":29.32,"l":28.47,"c":29.03,"v":11099500},{"d":"2011-08-02","o":29.04,"h":29.09,"l":28.46,"c":28.49,"v":5375600},{"d":"2011-08-03","o":28.59,"h":29.13,"l":28.59,"c":29.11,"v":7556400},{"d":"2011-08-04","o":29.02,"h":29.05,"l":28.15,"c":28.16,"v":8243500},{"d":"2011-08-05","o":28.48,"h":28.82,"l":27.61,"c":28.35,"v":8549000},{"d":"2011-08-08","o":26.42,"h":28.2,"l":26.35,"c":26.73,"v":14089400},{"d":"2011-08-09","o":27.21,"h":29.79,"l":27.11,"c":29.78,"v":14003200},{"d":"2011-08-10","o":29.04,"h":29.32,"l":28.38,"c":28.41,"v":12974400},{"d":"2011-08-11","o":28.7,"h":29.3,"l":28.55,"c":28.75,"v":9633900},{"d":"2011-08-12","o":29.29,"h":29.47,"l":29,"c":29.11,"v":6737500},{"d":"2011-08-15","o":29.48,"h":29.77,"l":29.31,"c":29.71,"v":5841700},{"d":"2011-08-16","o":29.57,"h":29.96,"l":29.47,"c":29.74,"v":5291500},{"d":"2011-08-17","o":29.91,"h":29.99,"l":29.75,"c":29.96,"v":4503900},{"d":"2011-08-18","o":29.42,"h":29.69,"l":29.01,"c":29.27,"v":7021800},{"d":"2011-08-19","o":29,"h":29.05,"l":28.51,"c":28.61,"v":6921300},{"d":"2011-08-22","o":29.06,"h":29.28,"l":28.49,"c":28.64,"v":5014200},{"d":"2011-08-23","o":28.73,"h":29.05,"l":28.55,"c":28.94,"v":5115100},{"d":"2011-08-24","o":28.86,"h":28.9,"l":28.3,"c":28.62,"v":7492000},{"d":"2011-08-25","o":28.56,"h":28.57,"l":27.44,"c":27.76,"v":10425700},{"d":"2011-08-26","o":27.84,"h":28.16,"l":27.65,"c":28.06,"v":6641900},{"d":"2011-08-29","o":28.45,"h":28.61,"l":28.34,"c":28.6,"v":4285400},{"d":"2011-08-30","o":28.6,"h":28.97,"l":28.39,"c":28.74,"v":5512600},{"d":"2011-08-31","o":29.02,"h":29.08,"l":28.41,"c":28.51,"v":9106000},{"d":"2011-09-01","o":28.48,"h":28.49,"l":27.51,"c":27.68,"v":12747700},{"d":"2011-09-02","o":27,"h":27.88,"l":26.7,"c":27.27,"v":8694400},{"d":"2011-09-06","o":26.96,"h":27.69,"l":26.8,"c":27.65,"v":5882100},{"d":"2011-09-07","o":28.1,"h":28.15,"l":27.53,"c":27.88,"v":4996200},{"d":"2011-09-08","o":27.9,"h":28.15,"l":27.7,"c":27.8,"v":4121300},{"d":"2011-09-09","o":27.8,"h":28.49,"l":27.7,"c":28.39,"v":7420300},{"d":"2011-09-12","o":28.15,"h":28.99,"l":28.01,"c":28.98,"v":7377200},{"d":"2011-09-13","o":29.07,"h":29.13,"l":28.9,"c":29.11,"v":4489200},{"d":"2011-09-14","o":29.48,"h":29.65,"l":29.2,"c":29.61,"v":6822100},{"d":"2011-09-15","o":29.7,"h":29.85,"l":29.59,"c":29.85,"v":5775500},{"d":"2011-09-16","o":29.87,"h":29.9,"l":29.51,"c":29.54,"v":6989100},{"d":"2011-09-19","o":29.5,"h":29.61,"l":29.4,"c":29.49,"v":7364300},{"d":"2011-09-20","o":29.65,"h":29.67,"l":29.02,"c":29.06,"v":10553500},{"d":"2011-09-21","o":27.62,"h":27.91,"l":27.11,"c":27.12,"v":11043800},{"d":"2011-09-22","o":27.06,"h":28.02,"l":26.88,"c":27.39,"v":9297200},{"d":"2011-09-23","o":27.49,"h":27.9,"l":27.22,"c":27.54,"v":5309400},{"d":"2011-09-26","o":27.69,"h":27.74,"l":27.1,"c":27.57,"v":4878700},{"d":"2011-09-27","o":27.75,"h":27.8,"l":27.31,"c":27.41,"v":5500300},{"d":"2011-09-28","o":27.58,"h":27.6,"l":27.34,"c":27.37,"v":4196200},{"d":"2011-09-29","o":27.6,"h":27.65,"l":27,"c":27.34,"v":3817300},{"d":"2011-09-30","o":27.28,"h":27.4,"l":27.04,"c":27.1,"v":3706700},{"d":"2011-10-03","o":26.99,"h":27.29,"l":25.71,"c":25.89,"v":8347000},{"d":"2011-10-04","o":25.2,"h":26.38,"l":22.84,"c":26.34,"v":17699400},{"d":"2011-10-05","o":26.3,"h":26.59,"l":25.88,"c":26.31,"v":5262900},{"d":"2011-10-06","o":26.3,"h":27.19,"l":26.28,"c":27.04,"v":4509200},{"d":"2011-10-07","o":27.2,"h":27.2,"l":26.66,"c":26.69,"v":5129600},{"d":"2011-10-10","o":27.14,"h":27.26,"l":26.87,"c":27.15,"v":3255700},{"d":"2011-10-11","o":27.1,"h":27.22,"l":26.98,"c":27.06,"v":2328000},{"d":"2011-10-12","o":27.34,"h":27.39,"l":26.86,"c":27.03,"v":3764000},{"d":"2011-10-13","o":27,"h":27.41,"l":27,"c":27.33,"v":3979200},{"d":"2011-10-14","o":27.45,"h":27.65,"l":27.37,"c":27.65,"v":2568100},{"d":"2011-10-17","o":27.37,"h":27.6,"l":27.03,"c":27.44,"v":4605500},{"d":"2011-10-18","o":27.45,"h":27.8,"l":27.36,"c":27.79,"v":4206800},{"d":"2011-10-19","o":27.8,"h":27.9,"l":27.63,"c":27.69,"v":3468400},{"d":"2011-10-20","o":27.79,"h":27.79,"l":27.42,"c":27.68,"v":2547700},{"d":"2011-10-21","o":27.83,"h":27.88,"l":27.33,"c":27.7,"v":3129400},{"d":"2011-10-24","o":27.53,"h":28.58,"l":27.45,"c":28.56,"v":8259100},{"d":"2011-10-25","o":28.46,"h":28.9,"l":28.42,"c":28.54,"v":6270800},{"d":"2011-10-26","o":28.59,"h":28.79,"l":28.36,"c":28.65,"v":4965300},{"d":"2011-10-27","o":27.6,"h":27.65,"l":27.5,"c":27.54,"v":37411400},{"d":"2011-10-28","o":27.58,"h":27.85,"l":27.55,"c":27.71,"v":9518300},{"d":"2011-10-31","o":27.65,"h":27.78,"l":27.51,"c":27.51,"v":7236100},{"d":"2011-11-01","o":27.25,"h":27.69,"l":27.07,"c":27.31,"v":8108900},{"d":"2011-11-02","o":27.65,"h":27.65,"l":27.44,"c":27.63,"v":8911000},{"d":"2011-11-03","o":27.7,"h":27.84,"l":27.47,"c":27.7,"v":4452700},{"d":"2011-11-04","o":27.73,"h":27.9,"l":27.6,"c":27.89,"v":3541500},{"d":"2011-11-07","o":27.89,"h":28.13,"l":27.85,"c":28.13,"v":3604900},{"d":"2011-11-08","o":28.3,"h":28.5,"l":28.21,"c":28.48,"v":4803800},{"d":"2011-11-09","o":28.25,"h":28.44,"l":27.8,"c":27.85,"v":5697900},{"d":"2011-11-10","o":28.03,"h":28.08,"l":27.62,"c":27.91,"v":4689500},{"d":"2011-11-11","o":28,"h":28.19,"l":27.8,"c":28.11,"v":2570800},{"d":"2011-11-14","o":28.05,"h":28.1,"l":27.92,"c":27.99,"v":2926100},{"d":"2011-11-15","o":27.87,"h":28.11,"l":27.81,"c":28.06,"v":3208600},{"d":"2011-11-16","o":28,"h":28.37,"l":27.97,"c":28.12,"v":3257100},{"d":"2011-11-17","o":28.21,"h":28.25,"l":27.85,"c":27.95,"v":3635500},{"d":"2011-11-18","o":28.1,"h":28.18,"l":27.98,"c":28.06,"v":3085700},{"d":"2011-11-21","o":27.88,"h":27.99,"l":27.75,"c":27.88,"v":3375200},{"d":"2011-11-22","o":27.88,"h":28.25,"l":27.86,"c":28.14,"v":3712100},{"d":"2011-11-23","o":28.04,"h":28.08,"l":27.78,"c":27.78,"v":3669200},{"d":"2011-11-25","o":27.77,"h":27.93,"l":27.73,"c":27.76,"v":2013200},{"d":"2011-11-28","o":28.1,"h":28.17,"l":27.91,"c":28.16,"v":3636500},{"d":"2011-11-29","o":28.17,"h":28.3,"l":28.01,"c":28.18,"v":3687900},{"d":"2011-11-30","o":28.48,"h":28.69,"l":28.29,"c":28.69,"v":4382400},{"d":"2011-12-01","o":28.63,"h":28.68,"l":28.43,"c":28.53,"v":3488000},{"d":"2011-12-02","o":28.53,"h":28.71,"l":28.37,"c":28.38,"v":4522100},{"d":"2011-12-05","o":28.7,"h":28.73,"l":28.54,"c":28.71,"v":4699800},{"d":"2011-12-06","o":28.71,"h":28.95,"l":28.6,"c":28.83,"v":3315800},{"d":"2011-12-07","o":28.89,"h":28.95,"l":28.75,"c":28.88,"v":2681200},{"d":"2011-12-08","o":28.9,"h":28.95,"l":28.69,"c":28.69,"v":4129900},{"d":"2011-12-09","o":28.84,"h":28.91,"l":28.71,"c":28.9,"v":2953900},{"d":"2011-12-12","o":28.88,"h":28.98,"l":28.7,"c":28.74,"v":4678600},{"d":"2011-12-13","o":29,"h":29.12,"l":28.91,"c":28.98,"v":6675100},{"d":"2011-12-14","o":29.06,"h":29.06,"l":28.9,"c":28.96,"v":4900300},{"d":"2011-12-15","o":29.05,"h":29.08,"l":28.84,"c":28.86,"v":6251800},{"d":"2011-12-16","o":28.95,"h":29.13,"l":28.88,"c":29.08,"v":11047800},{"d":"2011-12-19","o":29.16,"h":29.21,"l":28.81,"c":28.96,"v":10626400},{"d":"2011-12-20","o":27.65,"h":28.2,"l":27.61,"c":28.05,"v":8502600},{"d":"2011-12-21","o":28.01,"h":28.44,"l":27.96,"c":28.36,"v":4982200},{"d":"2011-12-22","o":28.41,"h":28.44,"l":28.11,"c":28.26,"v":4664200},{"d":"2011-12-23","o":28.25,"h":28.3,"l":27.99,"c":28.01,"v":4054500},{"d":"2011-12-27","o":28.02,"h":28.4,"l":28,"c":28.37,"v":3748600},{"d":"2011-12-28","o":28.39,"h":28.4,"l":28.18,"c":28.21,"v":2366700},{"d":"2011-12-29","o":28.3,"h":28.38,"l":28.22,"c":28.28,"v":1887800},{"d":"2011-12-30","o":28.29,"h":28.3,"l":28.07,"c":28.08,"v":2363700},{"d":"2012-01-03","o":28.25,"h":28.3,"l":28.12,"c":28.17,"v":3136400},{"d":"2012-01-04","o":28.15,"h":28.39,"l":28.15,"c":28.33,"v":2887800},{"d":"2012-01-05","o":28.31,"h":28.38,"l":28.11,"c":28.21,"v":5443600},{"d":"2012-01-06","o":28.33,"h":28.43,"l":28.22,"c":28.37,"v":3021800},{"d":"2012-01-09","o":28.43,"h":28.43,"l":28.21,"c":28.23,"v":3199600},{"d":"2012-01-10","o":28.27,"h":28.35,"l":28.12,"c":28.18,"v":4145700},{"d":"2012-01-11","o":28.25,"h":28.25,"l":28.08,"c":28.16,"v":3962500},{"d":"2012-01-12","o":28.22,"h":28.33,"l":28.16,"c":28.23,"v":4273700},{"d":"2012-01-13","o":28.26,"h":28.35,"l":28.21,"c":28.35,"v":3736300},{"d":"2012-01-17","o":28.4,"h":28.48,"l":28.31,"c":28.34,"v":3511600},{"d":"2012-01-18","o":28.45,"h":28.54,"l":28.4,"c":28.44,"v":3541700},{"d":"2012-01-19","o":28.55,"h":28.74,"l":28.45,"c":28.66,"v":3388500},{"d":"2012-01-20","o":28.72,"h":29,"l":28.71,"c":29,"v":4708000},{"d":"2012-01-23","o":29.04,"h":29.17,"l":28.9,"c":29.06,"v":3472900},{"d":"2012-01-24","o":29.02,"h":29.24,"l":29,"c":29.19,"v":3021600},{"d":"2012-01-25","o":29.22,"h":29.37,"l":28.91,"c":29.33,"v":4462600},{"d":"2012-01-26","o":29.43,"h":29.45,"l":29.1,"c":29.19,"v":5326000},{"d":"2012-01-27","o":29.33,"h":29.38,"l":28.99,"c":29.09,"v":4866600},{"d":"2012-01-30","o":29.08,"h":29.2,"l":28.96,"c":29.08,"v":4341300},{"d":"2012-01-31","o":29.2,"h":29.36,"l":29.08,"c":29.33,"v":4143300},{"d":"2012-02-01","o":29.39,"h":29.46,"l":29.29,"c":29.38,"v":3521500},{"d":"2012-02-02","o":29.48,"h":29.48,"l":29.35,"c":29.38,"v":2914000},{"d":"2012-02-03","o":29.4,"h":29.7,"l":29.38,"c":29.7,"v":4975600},{"d":"2012-02-06","o":29.76,"h":29.8,"l":29.43,"c":29.48,"v":4784600},{"d":"2012-02-07","o":29.15,"h":29.96,"l":29.05,"c":29.74,"v":11582900},{"d":"2012-02-08","o":29.71,"h":29.77,"l":29.6,"c":29.69,"v":5678000},{"d":"2012-02-09","o":29.78,"h":29.93,"l":29.67,"c":29.87,"v":5590500},{"d":"2012-02-10","o":29.86,"h":30.22,"l":29.78,"c":30.2,"v":5945600},{"d":"2012-02-13","o":30.3,"h":30.5,"l":30.25,"c":30.42,"v":5534600},{"d":"2012-02-14","o":30.5,"h":30.75,"l":30.42,"c":30.59,"v":6804400},{"d":"2012-02-15","o":30.65,"h":30.88,"l":30.62,"c":30.71,"v":9295900},{"d":"2012-02-16","o":30.73,"h":30.91,"l":30.02,"c":30.06,"v":9218500},{"d":"2012-02-17","o":30.27,"h":30.5,"l":30.23,"c":30.37,"v":4787300},{"d":"2012-02-21","o":30.55,"h":30.73,"l":30.41,"c":30.7,"v":5542900},{"d":"2012-02-22","o":30.7,"h":30.82,"l":30.49,"c":30.57,"v":4125500},{"d":"2012-02-23","o":30.66,"h":30.7,"l":30.58,"c":30.69,"v":4131800},{"d":"2012-02-24","o":30.8,"h":30.8,"l":30.65,"c":30.66,"v":4260200},{"d":"2012-02-27","o":30.68,"h":30.7,"l":30.56,"c":30.61,"v":5181900},{"d":"2012-02-28","o":30.71,"h":30.8,"l":30.61,"c":30.79,"v":4687300},{"d":"2012-02-29","o":30.8,"h":30.87,"l":30.62,"c":30.71,"v":6540300},{"d":"2012-03-01","o":30.83,"h":30.89,"l":30.65,"c":30.87,"v":5654200},{"d":"2012-03-02","o":30.92,"h":31.17,"l":30.87,"c":31.17,"v":9942900},{"d":"2012-03-05","o":30.12,"h":30.37,"l":29.79,"c":30.28,"v":12524200},{"d":"2012-03-06","o":30.09,"h":30.23,"l":29.74,"c":29.85,"v":7482900},{"d":"2012-03-07","o":30,"h":30.43,"l":29.93,"c":30.27,"v":6442300},{"d":"2012-03-08","o":29.43,"h":29.55,"l":29.35,"c":29.35,"v":63134500},{"d":"2012-03-09","o":29.41,"h":29.63,"l":29.34,"c":29.5,"v":9327000},{"d":"2012-03-12","o":29.62,"h":29.91,"l":29.57,"c":29.81,"v":7474200},{"d":"2012-03-13","o":29.87,"h":29.94,"l":29.66,"c":29.86,"v":6443300},{"d":"2012-03-14","o":29.75,"h":29.8,"l":29.15,"c":29.41,"v":11906200},{"d":"2012-03-15","o":29.5,"h":29.56,"l":29.35,"c":29.45,"v":5322100},{"d":"2012-03-16","o":29.55,"h":29.57,"l":29.34,"c":29.34,"v":4854600},{"d":"2012-03-19","o":29.44,"h":29.45,"l":29.21,"c":29.22,"v":5806900},{"d":"2012-03-20","o":29.19,"h":29.42,"l":29.17,"c":29.38,"v":4680200},{"d":"2012-03-21","o":29.44,"h":29.59,"l":29.4,"c":29.57,"v":3120400},{"d":"2012-03-22","o":29.44,"h":29.55,"l":29.25,"c":29.31,"v":3455200},{"d":"2012-03-23","o":29.42,"h":29.43,"l":29.21,"c":29.29,"v":2571900},{"d":"2012-03-26","o":29.39,"h":29.55,"l":29.35,"c":29.48,"v":3250500},{"d":"2012-03-27","o":29.54,"h":29.59,"l":29.3,"c":29.32,"v":4625100},{"d":"2012-03-28","o":29.32,"h":29.47,"l":29.18,"c":29.23,"v":4372300},{"d":"2012-03-29","o":29.24,"h":29.35,"l":29.19,"c":29.31,"v":4988600},{"d":"2012-03-30","o":29.44,"h":29.55,"l":29.36,"c":29.54,"v":8163100},{"d":"2012-04-02","o":29.67,"h":29.94,"l":29.6,"c":29.91,"v":5496600},{"d":"2012-04-03","o":29.89,"h":30.16,"l":29.89,"c":30.06,"v":5805300},{"d":"2012-04-04","o":29.93,"h":30.13,"l":29.91,"c":30.02,"v":4589400},{"d":"2012-04-05","o":29.99,"h":30.09,"l":29.96,"c":30.07,"v":3578200},{"d":"2012-04-09","o":29.96,"h":30.1,"l":29.82,"c":30.08,"v":4501900},{"d":"2012-04-10","o":30.1,"h":30.12,"l":29.62,"c":29.71,"v":6130500},{"d":"2012-04-11","o":29.86,"h":29.95,"l":29.77,"c":29.89,"v":3669900},{"d":"2012-04-12","o":30,"h":30.08,"l":29.9,"c":30.05,"v":3015500},{"d":"2012-04-13","o":30.06,"h":30.24,"l":30.01,"c":30.11,"v":3083500},{"d":"2012-04-16","o":30.23,"h":30.25,"l":29.97,"c":30.09,"v":3350100},{"d":"2012-04-17","o":30.13,"h":30.36,"l":30,"c":30.32,"v":4347000},{"d":"2012-04-18","o":30.35,"h":30.59,"l":30.31,"c":30.52,"v":3913500},{"d":"2012-04-19","o":30.58,"h":30.75,"l":30.54,"c":30.7,"v":5307100},{"d":"2012-04-20","o":30.81,"h":30.81,"l":30.54,"c":30.62,"v":3197100},{"d":"2012-04-23","o":30.56,"h":30.75,"l":30.46,"c":30.72,"v":3148100},{"d":"2012-04-24","o":30.72,"h":30.82,"l":30.66,"c":30.75,"v":3655000},{"d":"2012-04-25","o":30.81,"h":30.81,"l":30.63,"c":30.77,"v":3485000},{"d":"2012-04-26","o":30.79,"h":30.9,"l":30.72,"c":30.9,"v":3737200},{"d":"2012-04-27","o":31,"h":31.12,"l":30.9,"c":31.01,"v":3586900},{"d":"2012-04-30","o":31.08,"h":31.24,"l":31.01,"c":31.24,"v":4548200},{"d":"2012-05-01","o":31.2,"h":31.23,"l":31.06,"c":31.13,"v":3652200},{"d":"2012-05-02","o":31.13,"h":31.28,"l":31,"c":31.14,"v":4034600},{"d":"2012-05-03","o":31.5,"h":31.86,"l":31.36,"c":31.65,"v":7134200},{"d":"2012-05-04","o":31.7,"h":31.86,"l":31.56,"c":31.66,"v":4032300},{"d":"2012-05-07","o":31.6,"h":31.7,"l":31.38,"c":31.61,"v":4005700},{"d":"2012-05-08","o":31.63,"h":31.63,"l":31.41,"c":31.52,"v":4471000},{"d":"2012-05-09","o":31.49,"h":31.84,"l":31.45,"c":31.74,"v":4180000},{"d":"2012-05-10","o":31.81,"h":32.19,"l":31.76,"c":32.04,"v":4931500},{"d":"2012-05-11","o":32.04,"h":32.46,"l":31.94,"c":32.33,"v":4295000},{"d":"2012-05-14","o":32.3,"h":32.33,"l":31.9,"c":32.16,"v":6342400},{"d":"2012-05-15","o":32.15,"h":32.33,"l":32.01,"c":32.08,"v":5413400},{"d":"2012-05-16","o":32.24,"h":32.28,"l":31.63,"c":31.78,"v":5186600},{"d":"2012-05-17","o":31.82,"h":31.91,"l":30.94,"c":30.98,"v":8507300},{"d":"2012-05-18","o":31,"h":31.4,"l":30.98,"c":31.03,"v":6248700},{"d":"2012-05-21","o":31.23,"h":31.97,"l":31.2,"c":31.93,"v":6096100},{"d":"2012-05-22","o":32.01,"h":32.25,"l":31.94,"c":32.05,"v":4824000},{"d":"2012-05-23","o":32.04,"h":32.29,"l":31.95,"c":32.27,"v":4079400},{"d":"2012-05-24","o":32.33,"h":32.37,"l":31.99,"c":32.13,"v":7452400},{"d":"2012-05-25","o":32.2,"h":32.3,"l":32.1,"c":32.22,"v":4820800},{"d":"2012-05-29","o":32.41,"h":32.56,"l":32.13,"c":32.54,"v":8817100},{"d":"2012-05-30","o":32.43,"h":32.64,"l":32.31,"c":32.49,"v":6687200},{"d":"2012-05-31","o":32.6,"h":32.74,"l":32.35,"c":32.67,"v":18954100},{"d":"2012-06-01","o":32.53,"h":32.57,"l":32.25,"c":32.3,"v":7387100},{"d":"2012-06-04","o":32.11,"h":32.38,"l":32.06,"c":32.22,"v":4850200},{"d":"2012-06-05","o":32.25,"h":32.65,"l":32.19,"c":32.56,"v":4557200},{"d":"2012-06-06","o":32.75,"h":32.95,"l":32.65,"c":32.94,"v":6395000},{"d":"2012-06-07","o":33.11,"h":33.14,"l":32.57,"c":32.61,"v":5565600},{"d":"2012-06-08","o":32.67,"h":32.87,"l":32.66,"c":32.73,"v":4622900},{"d":"2012-06-11","o":32.88,"h":33.15,"l":32.83,"c":32.9,"v":5195000},{"d":"2012-06-12","o":33.11,"h":33.36,"l":33.01,"c":33.27,"v":6071100},{"d":"2012-06-13","o":33.36,"h":33.51,"l":33.1,"c":33.42,"v":6091800},{"d":"2012-06-14","o":33.52,"h":33.95,"l":33.4,"c":33.58,"v":8831300},{"d":"2012-06-15","o":33.74,"h":33.75,"l":33.5,"c":33.6,"v":10308600},{"d":"2012-06-18","o":33.71,"h":33.71,"l":33.45,"c":33.61,"v":10573300},{"d":"2012-06-19","o":32.44,"h":32.93,"l":32.36,"c":32.49,"v":13226200},{"d":"2012-06-20","o":32.69,"h":32.71,"l":32.06,"c":32.16,"v":9733000},{"d":"2012-06-21","o":32.16,"h":32.5,"l":32.15,"c":32.34,"v":5998200},{"d":"2012-06-22","o":32.47,"h":32.83,"l":32.45,"c":32.53,"v":8408400},{"d":"2012-06-25","o":32.48,"h":32.7,"l":32.3,"c":32.33,"v":4821000},{"d":"2012-06-26","o":32.5,"h":32.68,"l":32.35,"c":32.52,"v":3554400},{"d":"2012-06-27","o":32.6,"h":32.95,"l":32.58,"c":32.95,"v":5001600},{"d":"2012-06-28","o":32.96,"h":33.25,"l":32.96,"c":33.24,"v":5714900},{"d":"2012-06-29","o":33.65,"h":33.69,"l":33.23,"c":33.61,"v":6369500},{"d":"2012-07-02","o":33.67,"h":33.69,"l":33.41,"c":33.56,"v":6848000},{"d":"2012-07-03","o":33.59,"h":34.07,"l":33.51,"c":33.94,"v":4219400},{"d":"2012-07-05","o":33.94,"h":34.2,"l":33.86,"c":34.02,"v":4551000},{"d":"2012-07-06","o":34,"h":34.32,"l":33.98,"c":34.26,"v":3665600},{"d":"2012-07-09","o":34.3,"h":34.85,"l":34.26,"c":34.7,"v":5745300},{"d":"2012-07-10","o":34.75,"h":35.18,"l":34.4,"c":34.58,"v":9794000},{"d":"2012-07-11","o":34.71,"h":34.82,"l":33.85,"c":34.27,"v":7340300},{"d":"2012-07-12","o":34.28,"h":34.58,"l":34.28,"c":34.41,"v":4786300},{"d":"2012-07-13","o":34.5,"h":34.75,"l":34.4,"c":34.67,"v":6452700},{"d":"2012-07-16","o":34.72,"h":35.19,"l":34.72,"c":35.08,"v":5048300},{"d":"2012-07-17","o":35.33,"h":35.58,"l":35.21,"c":35.29,"v":9243100},{"d":"2012-07-18","o":34.13,"h":34.33,"l":33.85,"c":33.92,"v":52732900},{"d":"2012-07-19","o":34.14,"h":34.2,"l":33.95,"c":34.15,"v":9689100},{"d":"2012-07-20","o":34.12,"h":34.45,"l":34.09,"c":34.33,"v":7959500},{"d":"2012-07-23","o":34.2,"h":34.63,"l":34.15,"c":34.6,"v":7885900},{"d":"2012-07-24","o":34.7,"h":34.99,"l":34.62,"c":34.99,"v":9301900},{"d":"2012-07-25","o":34.93,"h":35.09,"l":34.43,"c":34.94,"v":7648200},{"d":"2012-07-26","o":35.08,"h":35.08,"l":34.75,"c":34.98,"v":7574200},{"d":"2012-07-27","o":35.12,"h":35.45,"l":34.95,"c":35.38,"v":8408900},{"d":"2012-07-30","o":35.5,"h":35.5,"l":34.93,"c":35.15,"v":7252700},{"d":"2012-07-31","o":35.25,"h":35.39,"l":35.06,"c":35.14,"v":9601500},{"d":"2012-08-01","o":35.16,"h":35.29,"l":34.9,"c":34.97,"v":5840200},{"d":"2012-08-02","o":34.94,"h":35.1,"l":34.8,"c":35.04,"v":4502400},{"d":"2012-08-03","o":35.07,"h":35.16,"l":34.75,"c":34.83,"v":6323100},{"d":"2012-08-06","o":34.85,"h":34.89,"l":33.9,"c":34.07,"v":11324800},{"d":"2012-08-07","o":33.95,"h":34,"l":30.3,"c":32.96,"v":31264200},{"d":"2012-08-08","o":32.69,"h":33.57,"l":32.6,"c":33.56,"v":7848400},{"d":"2012-08-09","o":33.59,"h":34.04,"l":33.55,"c":33.97,"v":5615900},{"d":"2012-08-10","o":34,"h":34.08,"l":33.6,"c":33.89,"v":4470200},{"d":"2012-08-13","o":33.75,"h":34.25,"l":33.74,"c":34.19,"v":4664100},{"d":"2012-08-14","o":34.23,"h":34.6,"l":34.23,"c":34.53,"v":5745800},{"d":"2012-08-15","o":34.2,"h":34.44,"l":34.02,"c":34.04,"v":6568600},{"d":"2012-08-16","o":34.06,"h":34.1,"l":33.12,"c":33.5,"v":13075200},{"d":"2012-08-17","o":33.43,"h":33.89,"l":33.3,"c":33.78,"v":5745900},{"d":"2012-08-20","o":33.9,"h":34.08,"l":33.85,"c":34.05,"v":3794700},{"d":"2012-08-21","o":34.12,"h":34.33,"l":33.95,"c":34.08,"v":3086800},{"d":"2012-08-22","o":34.02,"h":34.08,"l":33.66,"c":33.97,"v":4022000},{"d":"2012-08-23","o":33.96,"h":34.18,"l":33.82,"c":33.88,"v":2938800},{"d":"2012-08-24","o":33.88,"h":34.21,"l":33.85,"c":34.17,"v":3271900},{"d":"2012-08-27","o":34.25,"h":34.4,"l":34.11,"c":34.34,"v":3121800},{"d":"2012-08-28","o":34.41,"h":34.56,"l":34.32,"c":34.4,"v":3987600},{"d":"2012-08-29","o":34.45,"h":34.76,"l":34.45,"c":34.69,"v":4782400},{"d":"2012-08-30","o":34.65,"h":34.77,"l":34.55,"c":34.65,"v":3576600},{"d":"2012-08-31","o":34.72,"h":34.85,"l":34.59,"c":34.84,"v":3862200},{"d":"2012-09-04","o":34.89,"h":34.89,"l":34.68,"c":34.82,"v":3676400},{"d":"2012-09-05","o":34.88,"h":34.88,"l":34.68,"c":34.79,"v":3572600},{"d":"2012-09-06","o":34.9,"h":34.9,"l":34.69,"c":34.9,"v":4008800},{"d":"2012-09-07","o":34.99,"h":35.03,"l":34.89,"c":35.02,"v":3778200},{"d":"2012-09-10","o":35.02,"h":35.5,"l":35,"c":35.44,"v":5435200},{"d":"2012-09-11","o":35.47,"h":35.68,"l":35.32,"c":35.66,"v":3633600},{"d":"2012-09-12","o":35.9,"h":35.94,"l":35.66,"c":35.94,"v":6572700},{"d":"2012-09-13","o":35.97,"h":36.27,"l":35.84,"c":36.16,"v":7804900},{"d":"2012-09-14","o":36.41,"h":36.72,"l":36.3,"c":36.49,"v":9100000},{"d":"2012-09-17","o":36.7,"h":36.77,"l":36.36,"c":36.68,"v":9771000},{"d":"2012-09-18","o":36.5,"h":36.67,"l":36.15,"c":36.4,"v":12414400},{"d":"2012-09-19","o":34.92,"h":35.04,"l":34.54,"c":34.84,"v":15378900},{"d":"2012-09-20","o":34.88,"h":35.14,"l":34.87,"c":35.05,"v":8698400},{"d":"2012-09-21","o":35.19,"h":35.35,"l":35.07,"c":35.17,"v":6919800},{"d":"2012-09-24","o":35.11,"h":35.17,"l":34.81,"c":34.93,"v":6466500},{"d":"2012-09-25","o":34.92,"h":35.16,"l":34.64,"c":34.64,"v":6823600},{"d":"2012-09-26","o":34.5,"h":34.9,"l":34.28,"c":34.56,"v":5837500},{"d":"2012-09-27","o":34.53,"h":34.65,"l":34.31,"c":34.36,"v":5006400},{"d":"2012-09-28","o":34.3,"h":34.62,"l":34.07,"c":34.6,"v":5709800},{"d":"2012-10-01","o":34.78,"h":34.84,"l":34.55,"c":34.65,"v":3568100},{"d":"2012-10-02","o":34.8,"h":35.15,"l":34.74,"c":35,"v":4960000},{"d":"2012-10-03","o":35.1,"h":35.14,"l":34.8,"c":35.13,"v":4094400},{"d":"2012-10-04","o":34.96,"h":35.15,"l":34.81,"c":34.91,"v":5634100},{"d":"2012-10-05","o":35.1,"h":35.12,"l":34.86,"c":34.9,"v":3609300},{"d":"2012-10-08","o":34.8,"h":34.83,"l":34.31,"c":34.6,"v":4886100},{"d":"2012-10-09","o":34.51,"h":34.57,"l":33.43,"c":33.69,"v":11710900},{"d":"2012-10-10","o":33.57,"h":33.58,"l":32.34,"c":33.07,"v":19519400},{"d":"2012-10-11","o":33.1,"h":33.47,"l":33.09,"c":33.2,"v":6112200},{"d":"2012-10-12","o":33.26,"h":33.31,"l":32.33,"c":32.59,"v":8199200},{"d":"2012-10-15","o":32.25,"h":32.25,"l":29.63,"c":32,"v":42274800},{"d":"2012-10-16","o":31.76,"h":32.19,"l":31.5,"c":32,"v":8754700},{"d":"2012-10-17","o":32.1,"h":32.84,"l":32.1,"c":32.52,"v":9074400},{"d":"2012-10-18","o":32.75,"h":33.16,"l":32.71,"c":33,"v":9436500},{"d":"2012-10-19","o":33.1,"h":33.12,"l":32.82,"c":33.04,"v":5526500},{"d":"2012-10-22","o":33.03,"h":33.04,"l":32.23,"c":32.64,"v":6368600},{"d":"2012-10-23","o":32.45,"h":32.54,"l":32.05,"c":32.33,"v":5233500},{"d":"2012-10-24","o":32.19,"h":32.66,"l":32.19,"c":32.45,"v":4909200},{"d":"2012-10-25","o":32.5,"h":32.58,"l":31.97,"c":32.3,"v":4256400},{"d":"2012-10-26","o":32.63,"h":32.65,"l":31.96,"c":32,"v":4772400},{"d":"2012-10-31","o":32.65,"h":33.02,"l":32.56,"c":33,"v":7907900},{"d":"2012-11-01","o":33.02,"h":33.18,"l":32.81,"c":32.87,"v":5184100},{"d":"2012-11-02","o":32.9,"h":32.92,"l":32.37,"c":32.45,"v":4380100},{"d":"2012-11-05","o":32.27,"h":32.45,"l":32.01,"c":32.33,"v":3297600},{"d":"2012-11-06","o":32.19,"h":32.28,"l":31.57,"c":31.7,"v":7563600},{"d":"2012-11-07","o":31.1,"h":31.32,"l":30.1,"c":30.73,"v":14651500},{"d":"2012-11-08","o":30.73,"h":31.29,"l":30.73,"c":30.95,"v":5512300},{"d":"2012-11-09","o":30.75,"h":31.01,"l":30.17,"c":30.82,"v":4958600},{"d":"2012-11-12","o":30.86,"h":31.15,"l":30.42,"c":30.43,"v":4596000},{"d":"2012-11-13","o":29.94,"h":30.1,"l":28.91,"c":29.58,"v":25676900},{"d":"2012-11-14","o":29.28,"h":29.81,"l":28.45,"c":28.69,"v":18967900},{"d":"2012-11-15","o":28.41,"h":29.99,"l":28.08,"c":29.84,"v":16171000},{"d":"2012-11-16","o":30.22,"h":31.22,"l":30.15,"c":30.99,"v":12815900},{"d":"2012-11-19","o":31.63,"h":31.75,"l":30.83,"c":31.13,"v":8008500},{"d":"2012-11-20","o":31.02,"h":31.25,"l":30.76,"c":31.21,"v":4626400},{"d":"2012-11-21","o":31.23,"h":31.44,"l":30.97,"c":31.42,"v":4242800},{"d":"2012-11-23","o":31.64,"h":31.7,"l":31.4,"c":31.66,"v":2208500},{"d":"2012-11-26","o":31.72,"h":31.75,"l":31.15,"c":31.45,"v":5644900},{"d":"2012-11-27","o":31.5,"h":31.57,"l":31.12,"c":31.34,"v":4172600},{"d":"2012-11-28","o":31.13,"h":31.64,"l":31.13,"c":31.36,"v":3968900},{"d":"2012-11-29","o":31.53,"h":31.54,"l":31.15,"c":31.46,"v":3812400},{"d":"2012-11-30","o":31.5,"h":31.58,"l":31.35,"c":31.55,"v":3774900},{"d":"2012-12-03","o":31.61,"h":31.86,"l":31.49,"c":31.61,"v":3281700},{"d":"2012-12-04","o":31.6,"h":31.71,"l":31.45,"c":31.47,"v":2592600},{"d":"2012-12-05","o":31.5,"h":31.51,"l":30.93,"c":30.99,"v":4097500},{"d":"2012-12-06","o":31.1,"h":31.31,"l":30.9,"c":31.02,"v":3616300},{"d":"2012-12-07","o":31.2,"h":31.35,"l":30.99,"c":31.11,"v":4115900},{"d":"2012-12-10","o":31.12,"h":31.56,"l":31.11,"c":31.53,"v":4692700},{"d":"2012-12-11","o":31.8,"h":31.87,"l":31.4,"c":31.43,"v":5511000},{"d":"2012-12-12","o":31.54,"h":31.67,"l":30.79,"c":30.84,"v":5985700},{"d":"2012-12-13","o":30.87,"h":30.98,"l":30.33,"c":30.5,"v":5054600},{"d":"2012-12-14","o":30.5,"h":30.52,"l":30,"c":30.2,"v":4966400},{"d":"2012-12-17","o":30.9,"h":31,"l":30.55,"c":30.94,"v":6678400},{"d":"2012-12-18","o":31.31,"h":31.31,"l":30.75,"c":31.13,"v":6229500},{"d":"2012-12-19","o":31.29,"h":31.65,"l":31.2,"c":31.6,"v":7288900},{"d":"2012-12-20","o":31.7,"h":31.78,"l":31.55,"c":31.67,"v":6934800},{"d":"2012-12-21","o":31.19,"h":31.4,"l":31.05,"c":31.15,"v":10323100},{"d":"2012-12-24","o":29.76,"h":30.31,"l":29.74,"c":29.92,"v":4734400},{"d":"2012-12-26","o":30.05,"h":30.05,"l":29.26,"c":29.5,"v":6487700},{"d":"2012-12-27","o":29.62,"h":29.62,"l":28.77,"c":29.09,"v":6586400},{"d":"2012-12-28","o":28.96,"h":29.12,"l":28.82,"c":29,"v":4993300},{"d":"2012-12-31","o":28.85,"h":29.04,"l":28.56,"c":28.9,"v":6740800},{"d":"2013-01-02","o":29.61,"h":30.28,"l":29.4,"c":30.22,"v":7589700},{"d":"2013-01-03","o":30.32,"h":30.76,"l":30.25,"c":30.51,"v":4978100},{"d":"2013-01-04","o":30.61,"h":31.09,"l":30.59,"c":31.05,"v":4617300},{"d":"2013-01-07","o":31.11,"h":31.15,"l":30.67,"c":30.72,"v":3898900},{"d":"2013-01-08","o":30.69,"h":31,"l":30.68,"c":30.76,"v":2829300},{"d":"2013-01-09","o":30.82,"h":30.93,"l":30.72,"c":30.89,"v":3172400},{"d":"2013-01-10","o":30.98,"h":30.99,"l":30.72,"c":30.96,"v":2806600},{"d":"2013-01-11","o":30.88,"h":31.1,"l":30.73,"c":31.03,"v":2527700},{"d":"2013-01-14","o":31.12,"h":31.15,"l":30.9,"c":31.05,"v":2381200},{"d":"2013-01-15","o":31.14,"h":31.14,"l":30.89,"c":31.03,"v":3101000},{"d":"2013-01-16","o":31.12,"h":31.15,"l":30.95,"c":31.12,"v":2144200},{"d":"2013-01-17","o":31.14,"h":31.32,"l":31.08,"c":31.25,"v":2766600},{"d":"2013-01-18","o":31.2,"h":31.48,"l":31.2,"c":31.48,"v":2531700},{"d":"2013-01-22","o":31.49,"h":31.91,"l":31.48,"c":31.82,"v":4005900},{"d":"2013-01-23","o":31.94,"h":32,"l":31.64,"c":31.86,"v":3513500},{"d":"2013-01-24","o":31.95,"h":31.95,"l":31.59,"c":31.63,"v":3007700},{"d":"2013-01-25","o":31.66,"h":31.78,"l":31.25,"c":31.33,"v":4017100},{"d":"2013-01-28","o":31.87,"h":31.87,"l":31.39,"c":31.54,"v":3524700},{"d":"2013-01-29","o":31.5,"h":31.87,"l":31.48,"c":31.73,"v":3946200},{"d":"2013-01-30","o":31.79,"h":31.84,"l":31.5,"c":31.72,"v":3183600},{"d":"2013-01-31","o":31.68,"h":31.8,"l":31.4,"c":31.62,"v":3301500},{"d":"2013-02-01","o":31.7,"h":31.78,"l":31.55,"c":31.62,"v":2682800},{"d":"2013-02-04","o":31.6,"h":31.75,"l":31.5,"c":31.59,"v":2695700},{"d":"2013-02-05","o":31.6,"h":31.67,"l":31.47,"c":31.48,"v":2866100},{"d":"2013-02-06","o":31.5,"h":31.64,"l":31.43,"c":31.45,"v":4185800},{"d":"2013-02-07","o":31.39,"h":31.4,"l":30.85,"c":31.2,"v":5515600},{"d":"2013-02-08","o":31.44,"h":32.19,"l":31.41,"c":32.13,"v":6155300},{"d":"2013-02-11","o":32.3,"h":32.5,"l":32.26,"c":32.29,"v":6036600},{"d":"2013-02-12","o":32.27,"h":32.45,"l":32.05,"c":32.32,"v":5000700},{"d":"2013-02-13","o":32.45,"h":32.62,"l":32.33,"c":32.56,"v":3159900},{"d":"2013-02-14","o":32.67,"h":32.68,"l":32.32,"c":32.55,"v":3499600},{"d":"2013-02-15","o":32.49,"h":32.64,"l":32.34,"c":32.51,"v":2918300},{"d":"2013-02-19","o":32.6,"h":32.78,"l":32.52,"c":32.64,"v":4289300},{"d":"2013-02-20","o":32.65,"h":32.74,"l":32.4,"c":32.46,"v":3434000},{"d":"2013-02-21","o":32.35,"h":32.38,"l":31.55,"c":31.8,"v":6264500},{"d":"2013-02-22","o":32.12,"h":32.22,"l":31.93,"c":32.18,"v":4547800},{"d":"2013-02-25","o":32.23,"h":32.49,"l":32.18,"c":32.18,"v":3766800},{"d":"2013-02-26","o":32.18,"h":32.81,"l":32.18,"c":32.81,"v":4652300},{"d":"2013-02-27","o":32.82,"h":32.92,"l":32.7,"c":32.78,"v":3582200},{"d":"2013-02-28","o":31.46,"h":31.77,"l":31.39,"c":31.71,"v":47314100},{"d":"2013-03-01","o":31.7,"h":31.85,"l":31.69,"c":31.74,"v":11294200},{"d":"2013-03-04","o":31.84,"h":31.93,"l":31.74,"c":31.91,"v":10876400},{"d":"2013-03-05","o":31.99,"h":32.3,"l":31.92,"c":32.28,"v":6948500},{"d":"2013-03-06","o":32.36,"h":32.4,"l":31.99,"c":32.28,"v":4754000},{"d":"2013-03-07","o":32.34,"h":32.43,"l":32.18,"c":32.21,"v":7131400},{"d":"2013-03-08","o":32.5,"h":32.51,"l":32.26,"c":32.47,"v":6817500},{"d":"2013-03-11","o":32.68,"h":32.78,"l":32.55,"c":32.75,"v":6986300},{"d":"2013-03-12","o":32.83,"h":33.07,"l":32.75,"c":33.06,"v":7969300},{"d":"2013-03-13","o":33.09,"h":33.1,"l":32.89,"c":32.99,"v":7376100},{"d":"2013-03-14","o":33.01,"h":33.2,"l":32.99,"c":33.2,"v":10904800},{"d":"2013-03-15","o":33.25,"h":33.28,"l":33,"c":33.12,"v":18885500},{"d":"2013-03-18","o":31.81,"h":32.11,"l":31.51,"c":31.98,"v":10294300},{"d":"2013-03-19","o":32.03,"h":32.1,"l":31.59,"c":31.64,"v":6843900},{"d":"2013-03-20","o":31.7,"h":31.83,"l":31.55,"c":31.65,"v":5030900},{"d":"2013-03-21","o":31.69,"h":32.12,"l":31.68,"c":31.94,"v":5401800},{"d":"2013-03-22","o":31.96,"h":32.48,"l":31.95,"c":32.36,"v":5768300},{"d":"2013-03-25","o":32.54,"h":32.6,"l":31.82,"c":31.82,"v":7010100},{"d":"2013-03-26","o":31.95,"h":32.24,"l":31.95,"c":32.21,"v":4050000},{"d":"2013-03-27","o":32.17,"h":32.52,"l":32.11,"c":32.51,"v":3922800},{"d":"2013-03-28","o":32.52,"h":32.78,"l":32.22,"c":32.78,"v":10265200},{"d":"2013-04-01","o":32.78,"h":32.88,"l":32.6,"c":32.83,"v":4228500},{"d":"2013-04-02","o":32.83,"h":32.92,"l":32.58,"c":32.68,"v":4385500},{"d":"2013-04-03","o":32.81,"h":32.85,"l":32.2,"c":32.24,"v":5171800},{"d":"2013-04-04","o":32.25,"h":32.65,"l":32.18,"c":32.65,"v":4223500},{"d":"2013-04-05","o":32.26,"h":32.8,"l":32.05,"c":32.79,"v":5203200},{"d":"2013-04-08","o":32.83,"h":32.89,"l":32.6,"c":32.81,"v":3452200},{"d":"2013-04-09","o":32.81,"h":33.05,"l":32.65,"c":33.04,"v":4532500},{"d":"2013-04-10","o":33.01,"h":33.08,"l":32.85,"c":32.9,"v":4069700},{"d":"2013-04-11","o":32.97,"h":32.98,"l":32.62,"c":32.71,"v":4984000},{"d":"2013-04-12","o":32.7,"h":32.8,"l":32.64,"c":32.65,"v":2618700},{"d":"2013-04-15","o":32.62,"h":32.63,"l":31.06,"c":31.97,"v":5864700},{"d":"2013-04-16","o":32.25,"h":32.5,"l":32.04,"c":32.34,"v":3822400},{"d":"2013-04-17","o":32.3,"h":32.3,"l":31.83,"c":31.91,"v":7039600},{"d":"2013-04-18","o":32,"h":32.12,"l":31.84,"c":31.93,"v":3430800},{"d":"2013-04-19","o":31.81,"h":31.9,"l":31.37,"c":31.8,"v":6311000},{"d":"2013-04-22","o":31.8,"h":32.36,"l":31.67,"c":32.18,"v":4809700},{"d":"2013-04-23","o":32.29,"h":32.7,"l":32.22,"c":32.65,"v":3945000},{"d":"2013-04-24","o":32.69,"h":32.76,"l":32.49,"c":32.72,"v":3326600},{"d":"2013-04-25","o":32.77,"h":32.92,"l":32.6,"c":32.78,"v":3627800},{"d":"2013-04-26","o":32.96,"h":32.99,"l":32.64,"c":32.79,"v":3202300},{"d":"2013-04-29","o":32.71,"h":33.17,"l":32.71,"c":33.17,"v":5241600},{"d":"2013-04-30","o":33.15,"h":33.31,"l":33.01,"c":33.31,"v":3574800},{"d":"2013-05-01","o":33.3,"h":33.3,"l":32.82,"c":33.02,"v":3988700},{"d":"2013-05-02","o":33.18,"h":33.22,"l":32.95,"c":33.1,"v":4649100},{"d":"2013-05-03","o":31.25,"h":31.9,"l":30.35,"c":30.66,"v":28531100},{"d":"2013-05-06","o":30.81,"h":31.25,"l":30.5,"c":30.94,"v":7785700},{"d":"2013-05-07","o":30.99,"h":31.05,"l":30.64,"c":30.89,"v":4880800},{"d":"2013-05-08","o":30.91,"h":31.09,"l":30.76,"c":30.89,"v":4629700},{"d":"2013-05-09","o":30.87,"h":31.05,"l":30.7,"c":30.89,"v":3999000},{"d":"2013-05-10","o":30.87,"h":30.92,"l":29.48,"c":30.04,"v":10697800},{"d":"2013-05-13","o":29.9,"h":29.98,"l":28.55,"c":29.05,"v":20189100},{"d":"2013-05-14","o":29.05,"h":29.46,"l":28.73,"c":28.91,"v":10136900},{"d":"2013-05-15","o":28.84,"h":29.24,"l":28.14,"c":29.24,"v":11367500},{"d":"2013-05-16","o":29.31,"h":29.8,"l":29.05,"c":29.52,"v":10315700},{"d":"2013-05-17","o":29.65,"h":29.82,"l":29.45,"c":29.65,"v":9402800},{"d":"2013-05-20","o":29.52,"h":29.58,"l":28.9,"c":28.98,"v":7258500},{"d":"2013-05-21","o":29,"h":29,"l":28.45,"c":28.55,"v":9790500},{"d":"2013-05-22","o":28.5,"h":29.49,"l":28.19,"c":28.29,"v":12460100},{"d":"2013-05-23","o":28,"h":28.15,"l":27.04,"c":28.05,"v":12012500},{"d":"2013-05-24","o":28.04,"h":28.19,"l":27.44,"c":27.72,"v":8019700},{"d":"2013-05-28","o":27.8,"h":27.89,"l":25.71,"c":26.41,"v":29106300},{"d":"2013-05-29","o":25.84,"h":26.84,"l":25.01,"c":26.4,"v":26235000},{"d":"2013-05-30","o":26.29,"h":27.2,"l":26.22,"c":26.66,"v":12011600},{"d":"2013-05-31","o":26.77,"h":27.13,"l":25.79,"c":25.8,"v":10782300},{"d":"2013-06-03","o":25.8,"h":25.95,"l":25.12,"c":25.43,"v":14309600},{"d":"2013-06-04","o":25.36,"h":26.02,"l":25.23,"c":25.85,"v":7499700},{"d":"2013-06-05","o":25.89,"h":26.18,"l":25.22,"c":25.34,"v":9612000},{"d":"2013-06-06","o":25.33,"h":26.23,"l":25.12,"c":26.2,"v":10803500},{"d":"2013-06-07","o":26.43,"h":26.43,"l":25.42,"c":25.56,"v":8601100},{"d":"2013-06-10","o":25.69,"h":25.73,"l":24.61,"c":24.82,"v":17795600},{"d":"2013-06-11","o":24.25,"h":24.83,"l":24.01,"c":24.67,"v":14442200},{"d":"2013-06-12","o":24.68,"h":25,"l":24.28,"c":24.49,"v":9344700},{"d":"2013-06-13","o":24.4,"h":26,"l":24.26,"c":25.79,"v":14428200},{"d":"2013-06-14","o":26.12,"h":26.2,"l":25.51,"c":25.52,"v":8767300},{"d":"2013-06-17","o":25.65,"h":25.79,"l":25.15,"c":25.33,"v":8906900},{"d":"2013-06-18","o":25.27,"h":25.45,"l":25.02,"c":25.34,"v":6908800},{"d":"2013-06-19","o":26.08,"h":26.1,"l":24.36,"c":24.44,"v":21692300},{"d":"2013-06-20","o":24.13,"h":24.18,"l":23.2,"c":23.4,"v":19269400},{"d":"2013-06-21","o":23.55,"h":23.94,"l":22.8,"c":23.45,"v":17054000},{"d":"2013-06-24","o":23.27,"h":23.32,"l":22.22,"c":22.62,"v":17577700},{"d":"2013-06-25","o":22.88,"h":23.51,"l":22.88,"c":23.21,"v":13688000},{"d":"2013-06-26","o":22.49,"h":23.12,"l":22.25,"c":22.41,"v":11262100},{"d":"2013-06-27","o":22.68,"h":23.05,"l":22.59,"c":22.78,"v":9418500},{"d":"2013-06-28","o":22.77,"h":23.06,"l":22.54,"c":23.01,"v":6848900},{"d":"2013-07-01","o":23.02,"h":23.19,"l":22.74,"c":22.8,"v":6471400},{"d":"2013-07-02","o":22.71,"h":23.05,"l":22.42,"c":22.47,"v":6811700},{"d":"2013-07-03","o":22.35,"h":22.44,"l":21.74,"c":21.93,"v":6638100},{"d":"2013-07-05","o":21.4,"h":21.42,"l":20.2,"c":20.76,"v":21058400},{"d":"2013-07-08","o":20.37,"h":21.18,"l":20.32,"c":21.11,"v":11469000},{"d":"2013-07-09","o":21.2,"h":21.53,"l":21.1,"c":21.17,"v":5756300},{"d":"2013-07-10","o":21.1,"h":21.23,"l":20.67,"c":20.74,"v":6818200},{"d":"2013-07-11","o":21.13,"h":22.68,"l":21.01,"c":22.66,"v":14494000},{"d":"2013-07-12","o":22.79,"h":22.8,"l":21.82,"c":21.9,"v":8403900},{"d":"2013-07-15","o":21.92,"h":22.51,"l":21.81,"c":22.46,"v":6419200},{"d":"2013-07-16","o":22.49,"h":22.5,"l":22.12,"c":22.17,"v":5529200},{"d":"2013-07-17","o":22.26,"h":22.64,"l":22.2,"c":22.45,"v":5636700},{"d":"2013-07-18","o":22.45,"h":22.5,"l":21.89,"c":21.98,"v":6687800},{"d":"2013-07-19","o":21.95,"h":22.14,"l":21.91,"c":22.05,"v":5168000},{"d":"2013-07-22","o":22.13,"h":22.23,"l":22.02,"c":22.14,"v":3398300},{"d":"2013-07-23","o":22.12,"h":22.2,"l":21.91,"c":22.07,"v":4531800},{"d":"2013-07-24","o":21.98,"h":22,"l":21.2,"c":21.35,"v":7266300},{"d":"2013-07-25","o":21.33,"h":21.57,"l":20.91,"c":21.51,"v":4710700},{"d":"2013-07-26","o":21.87,"h":21.87,"l":21.42,"c":21.64,"v":9038400},{"d":"2013-07-29","o":21.74,"h":22.17,"l":21.67,"c":21.85,"v":9639400},{"d":"2013-07-30","o":23,"h":23.34,"l":22.8,"c":23.09,"v":11945300},{"d":"2013-07-31","o":22.79,"h":22.88,"l":22.35,"c":22.54,"v":10566400},{"d":"2013-08-01","o":22.63,"h":22.72,"l":22.11,"c":22.12,"v":13025900},{"d":"2013-08-02","o":22.51,"h":22.65,"l":22.25,"c":22.59,"v":8248700},{"d":"2013-08-05","o":22.55,"h":22.64,"l":22.35,"c":22.51,"v":6369300},{"d":"2013-08-06","o":22.4,"h":22.64,"l":22.32,"c":22.51,"v":4484700},{"d":"2013-08-07","o":22.5,"h":22.74,"l":22.25,"c":22.71,"v":5015700},{"d":"2013-08-08","o":22.8,"h":23.23,"l":22.75,"c":23.21,"v":5553500},{"d":"2013-08-09","o":23.24,"h":23.34,"l":23.06,"c":23.11,"v":3997000},{"d":"2013-08-12","o":23.14,"h":23.34,"l":23.12,"c":23.33,"v":3405000},{"d":"2013-08-13","o":23.19,"h":23.34,"l":22.7,"c":22.71,"v":5960900},{"d":"2013-08-14","o":22.71,"h":22.89,"l":22.51,"c":22.66,"v":3104500},{"d":"2013-08-15","o":22.35,"h":22.41,"l":22.1,"c":22.35,"v":4883700},{"d":"2013-08-16","o":22.31,"h":22.34,"l":21.78,"c":21.82,"v":6606500},{"d":"2013-08-19","o":21.82,"h":21.94,"l":20.41,"c":20.43,"v":15381900},{"d":"2013-08-20","o":20.5,"h":21.66,"l":20.5,"c":21.49,"v":10147200},{"d":"2013-08-21","o":21.49,"h":21.82,"l":21.34,"c":21.46,"v":6592000},{"d":"2013-08-22","o":21.47,"h":21.78,"l":21.25,"c":21.58,"v":4387900},{"d":"2013-08-23","o":21.7,"h":22.84,"l":21.7,"c":22.82,"v":10076900},{"d":"2013-08-26","o":22.9,"h":22.97,"l":22.61,"c":22.65,"v":4802000},{"d":"2013-08-27","o":22.58,"h":23.25,"l":22.5,"c":22.95,"v":7853500},{"d":"2013-08-28","o":22.85,"h":23,"l":22.47,"c":22.57,"v":5267100},{"d":"2013-08-29","o":22.45,"h":22.95,"l":22.26,"c":22.94,"v":5344700},{"d":"2013-08-30","o":22.87,"h":23.05,"l":22.66,"c":22.76,"v":4794900},{"d":"2013-09-03","o":22.63,"h":22.73,"l":22.09,"c":22.51,"v":6456400},{"d":"2013-09-04","o":22.56,"h":22.93,"l":22.41,"c":22.8,"v":4312600},{"d":"2013-09-05","o":22.65,"h":22.7,"l":22.21,"c":22.26,"v":5446900},{"d":"2013-09-06","o":22.7,"h":22.89,"l":22.54,"c":22.74,"v":5993300},{"d":"2013-09-09","o":22.82,"h":23.14,"l":22.73,"c":23.14,"v":5424300},{"d":"2013-09-10","o":23.07,"h":23.1,"l":22.57,"c":22.67,"v":5913700},{"d":"2013-09-11","o":22.7,"h":23.19,"l":22.7,"c":23.19,"v":4494200},{"d":"2013-09-12","o":23.18,"h":23.5,"l":23.12,"c":23.32,"v":5085000},{"d":"2013-09-13","o":23.42,"h":23.8,"l":23.4,"c":23.74,"v":6055300},{"d":"2013-09-16","o":24.14,"h":24.3,"l":23.22,"c":23.29,"v":8457800},{"d":"2013-09-17","o":23.24,"h":23.58,"l":22.98,"c":23.18,"v":4641900},{"d":"2013-09-18","o":23.11,"h":24.41,"l":23.05,"c":24.41,"v":14687000},{"d":"2013-09-19","o":24.56,"h":24.58,"l":23.63,"c":23.76,"v":8104700},{"d":"2013-09-20","o":23.64,"h":23.71,"l":23.05,"c":23.19,"v":12120400},{"d":"2013-09-23","o":23.19,"h":23.73,"l":23.17,"c":23.71,"v":5497100},{"d":"2013-09-24","o":23.78,"h":24.2,"l":23.54,"c":24.04,"v":12235500},{"d":"2013-09-25","o":24.11,"h":24.4,"l":24,"c":24.04,"v":8804100},{"d":"2013-09-26","o":23.2,"h":23.32,"l":22.7,"c":22.9,"v":8871800},{"d":"2013-09-27","o":22.81,"h":23.07,"l":22.8,"c":22.88,"v":4632500},{"d":"2013-09-30","o":22.67,"h":22.8,"l":22.4,"c":22.58,"v":6101800},{"d":"2013-10-01","o":22.46,"h":22.89,"l":22.44,"c":22.86,"v":4679000},{"d":"2013-10-02","o":22.85,"h":23.04,"l":22.73,"c":23.02,"v":4077400},{"d":"2013-10-03","o":23,"h":23.28,"l":22.77,"c":23.05,"v":6248100},{"d":"2013-10-04","o":22.93,"h":23.12,"l":22.86,"c":23.05,"v":5651000},{"d":"2013-10-07","o":22.96,"h":23.25,"l":22.91,"c":23,"v":3769000},{"d":"2013-10-08","o":22.92,"h":22.92,"l":22.4,"c":22.56,"v":7897100},{"d":"2013-10-09","o":22.52,"h":22.66,"l":22.38,"c":22.49,"v":7613900},{"d":"2013-10-10","o":22.73,"h":22.95,"l":22.27,"c":22.5,"v":7975400},{"d":"2013-10-11","o":22.61,"h":22.66,"l":22.41,"c":22.48,"v":4224500},{"d":"2013-10-14","o":22.35,"h":22.43,"l":22.05,"c":22.19,"v":4518200},{"d":"2013-10-15","o":22.12,"h":22.44,"l":22.12,"c":22.37,"v":6687600},{"d":"2013-10-16","o":22.38,"h":22.55,"l":22.26,"c":22.46,"v":3833900},{"d":"2013-10-17","o":22.63,"h":23.53,"l":22.6,"c":23.47,"v":8692800},{"d":"2013-10-18","o":23.41,"h":23.6,"l":23.35,"c":23.5,"v":3931300},{"d":"2013-10-21","o":23.46,"h":23.51,"l":23.21,"c":23.38,"v":5267700},{"d":"2013-10-22","o":23.52,"h":24.04,"l":23.51,"c":23.77,"v":5170200},{"d":"2013-10-23","o":23.68,"h":24.19,"l":23.65,"c":24.01,"v":4226900},{"d":"2013-10-24","o":24.05,"h":24.18,"l":24.03,"c":24.12,"v":3545400},{"d":"2013-10-25","o":24.05,"h":24.3,"l":23.98,"c":24.05,"v":3472700},{"d":"2013-10-28","o":24.29,"h":24.3,"l":23.77,"c":23.87,"v":6484300},{"d":"2013-10-29","o":22.28,"h":22.47,"l":21.71,"c":21.87,"v":26890200},{"d":"2013-10-30","o":21.87,"h":21.95,"l":21.53,"c":21.54,"v":14032800},{"d":"2013-10-31","o":21.51,"h":21.77,"l":21.32,"c":21.71,"v":10510500},{"d":"2013-11-01","o":21.84,"h":21.96,"l":21.8,"c":21.96,"v":4861700},{"d":"2013-11-04","o":21.96,"h":21.99,"l":21.73,"c":21.82,"v":5286500},{"d":"2013-11-05","o":21.69,"h":21.86,"l":21.58,"c":21.73,"v":6399500},{"d":"2013-11-06","o":21.7,"h":21.93,"l":21.66,"c":21.8,"v":6272900},{"d":"2013-11-07","o":21.79,"h":21.91,"l":21.6,"c":21.64,"v":6091700},{"d":"2013-11-08","o":21.36,"h":21.41,"l":20.85,"c":21.05,"v":12292000},{"d":"2013-11-11","o":20.93,"h":20.98,"l":20.44,"c":20.69,"v":9294800},{"d":"2013-11-12","o":20.39,"h":21.07,"l":20.3,"c":21.07,"v":11491700},{"d":"2013-11-13","o":20.95,"h":21.43,"l":20.84,"c":21.43,"v":5948200},{"d":"2013-11-14","o":21.48,"h":21.87,"l":21.41,"c":21.67,"v":5166700},{"d":"2013-11-15","o":21.62,"h":21.69,"l":21.37,"c":21.42,"v":5410100},{"d":"2013-11-18","o":21.4,"h":21.54,"l":21.12,"c":21.12,"v":6015600},{"d":"2013-11-19","o":21.14,"h":21.15,"l":20.81,"c":20.91,"v":4215700},{"d":"2013-11-20","o":21,"h":21.12,"l":20.61,"c":20.72,"v":4901600},{"d":"2013-11-21","o":20.68,"h":20.73,"l":20.33,"c":20.52,"v":5819200},{"d":"2013-11-22","o":20.5,"h":20.52,"l":20.11,"c":20.36,"v":5996600},{"d":"2013-11-25","o":20.23,"h":20.77,"l":20.02,"c":20.54,"v":7134700},{"d":"2013-11-26","o":20.44,"h":20.55,"l":19.85,"c":19.92,"v":20845600},{"d":"2013-11-27","o":20.12,"h":20.55,"l":20.05,"c":20.52,"v":9319500},{"d":"2013-11-29","o":20.43,"h":20.55,"l":20.05,"c":20.38,"v":3074900},{"d":"2013-12-02","o":20.27,"h":20.33,"l":19.86,"c":19.98,"v":6118100},{"d":"2013-12-03","o":20,"h":20.15,"l":19.84,"c":19.84,"v":5993400},{"d":"2013-12-04","o":19.55,"h":19.79,"l":19.21,"c":19.75,"v":7699700},{"d":"2013-12-05","o":19.28,"h":19.66,"l":19.26,"c":19.46,"v":8838100},{"d":"2013-12-06","o":19.43,"h":19.56,"l":18.84,"c":19.28,"v":10905000},{"d":"2013-12-09","o":19.18,"h":19.85,"l":19.12,"c":19.8,"v":8180000},{"d":"2013-12-10","o":19.9,"h":20.33,"l":19.83,"c":20.21,"v":6822000},{"d":"2013-12-11","o":20.17,"h":20.17,"l":19.7,"c":19.81,"v":7458400},{"d":"2013-12-12","o":19.74,"h":20.01,"l":19.64,"c":19.9,"v":6010300},{"d":"2013-12-13","o":19.96,"h":20.17,"l":19.96,"c":20.02,"v":5553800},{"d":"2013-12-16","o":20.01,"h":20.05,"l":19.39,"c":19.48,"v":6378900},{"d":"2013-12-17","o":19.45,"h":19.76,"l":19.4,"c":19.75,"v":4090600},{"d":"2013-12-18","o":19.75,"h":20.23,"l":19.33,"c":19.76,"v":9369500},{"d":"2013-12-19","o":19.68,"h":19.76,"l":19.33,"c":19.47,"v":8348800},{"d":"2013-12-20","o":19.55,"h":19.87,"l":19.51,"c":19.87,"v":9145800},{"d":"2013-12-23","o":19.99,"h":20.2,"l":19.96,"c":20.02,"v":6262700},{"d":"2013-12-24","o":20,"h":20.16,"l":19.9,"c":19.93,"v":3001400},{"d":"2013-12-26","o":20,"h":20.13,"l":19.92,"c":19.93,"v":7863300},{"d":"2013-12-27","o":19.23,"h":19.43,"l":19.13,"c":19.21,"v":6008900},{"d":"2013-12-30","o":19.11,"h":19.28,"l":19.03,"c":19.13,"v":8074000},{"d":"2013-12-31","o":19.06,"h":19.46,"l":19.06,"c":19.29,"v":6238400},{"d":"2014-01-02","o":19.34,"h":19.5,"l":19.29,"c":19.4,"v":3677600},{"d":"2014-01-03","o":19.5,"h":19.71,"l":19.38,"c":19.59,"v":5445700},{"d":"2014-01-06","o":19.64,"h":19.88,"l":19.62,"c":19.76,"v":4727600},{"d":"2014-01-07","o":19.88,"h":20.05,"l":19.64,"c":19.95,"v":5992500},{"d":"2014-01-08","o":19.89,"h":19.92,"l":19.75,"c":19.87,"v":4430000},{"d":"2014-01-09","o":19.89,"h":19.9,"l":19.64,"c":19.78,"v":4683600},{"d":"2014-01-10","o":20.19,"h":20.2,"l":19.93,"c":20.14,"v":3843900},{"d":"2014-01-13","o":20.1,"h":20.52,"l":19.99,"c":20.45,"v":8462100},{"d":"2014-01-14","o":20.44,"h":20.45,"l":20.13,"c":20.16,"v":3291100},{"d":"2014-01-15","o":20.09,"h":20.38,"l":20.07,"c":20.15,"v":3520300},{"d":"2014-01-16","o":20.12,"h":20.3,"l":20.07,"c":20.28,"v":2867500},{"d":"2014-01-17","o":20.26,"h":20.29,"l":20.18,"c":20.25,"v":2220900},{"d":"2014-01-21","o":20.33,"h":20.63,"l":20.19,"c":20.57,"v":4919100},{"d":"2014-01-22","o":20.52,"h":20.62,"l":20.36,"c":20.56,"v":3888200},{"d":"2014-01-23","o":20.64,"h":20.9,"l":20.51,"c":20.84,"v":4530700},{"d":"2014-01-24","o":20.9,"h":21.12,"l":20.8,"c":20.81,"v":6570100},{"d":"2014-01-27","o":20.94,"h":21.01,"l":20.58,"c":20.67,"v":4809000},{"d":"2014-01-28","o":20.9,"h":20.92,"l":20.55,"c":20.68,"v":3685400},{"d":"2014-01-29","o":20.71,"h":20.83,"l":20.5,"c":20.75,"v":3077700},{"d":"2014-01-30","o":20.7,"h":20.8,"l":20.57,"c":20.72,"v":6210300},{"d":"2014-01-31","o":20.78,"h":21.1,"l":20.74,"c":20.95,"v":6027000},{"d":"2014-02-03","o":21.02,"h":21.17,"l":20.96,"c":21.06,"v":10769800},{"d":"2014-02-04","o":21.1,"h":21.66,"l":21,"c":21.33,"v":13524500},{"d":"2014-02-05","o":21.55,"h":21.92,"l":21.52,"c":21.77,"v":9181300},{"d":"2014-02-06","o":21.86,"h":22.1,"l":21.62,"c":21.65,"v":6805200},{"d":"2014-02-07","o":21.64,"h":22.04,"l":21.53,"c":21.98,"v":8747000},{"d":"2014-02-10","o":21.98,"h":22.17,"l":21.94,"c":22.13,"v":4873800},{"d":"2014-02-11","o":22.15,"h":22.22,"l":21.92,"c":21.96,"v":6109800},{"d":"2014-02-12","o":21.95,"h":22.08,"l":21.9,"c":22,"v":4720900},{"d":"2014-02-13","o":21.94,"h":22.2,"l":21.88,"c":22.12,"v":3182300},{"d":"2014-02-14","o":22.13,"h":22.15,"l":21.96,"c":22.04,"v":4099900},{"d":"2014-02-18","o":22.02,"h":22.48,"l":21.93,"c":22.48,"v":5469900},{"d":"2014-02-19","o":22.49,"h":22.5,"l":22.28,"c":22.31,"v":5715300},{"d":"2014-02-20","o":22.32,"h":22.37,"l":22.09,"c":22.16,"v":3398500},{"d":"2014-02-21","o":22.08,"h":22.23,"l":21.93,"c":22.02,"v":5731100},{"d":"2014-02-24","o":22.1,"h":22.15,"l":21.99,"c":22.05,"v":5135600},{"d":"2014-02-25","o":22.11,"h":22.23,"l":22,"c":22.13,"v":4423400},{"d":"2014-02-26","o":22.2,"h":22.35,"l":22.17,"c":22.31,"v":3643900},{"d":"2014-02-27","o":22.36,"h":22.4,"l":22.22,"c":22.38,"v":3012300},{"d":"2014-02-28","o":22.41,"h":22.47,"l":22.23,"c":22.29,"v":7528100},{"d":"2014-03-03","o":22.2,"h":22.65,"l":22.2,"c":22.6,"v":4297500},{"d":"2014-03-04","o":22.65,"h":22.65,"l":22.22,"c":22.59,"v":5056600},{"d":"2014-03-05","o":22.63,"h":22.69,"l":22.47,"c":22.65,"v":2972800},{"d":"2014-03-06","o":22.61,"h":22.72,"l":22.54,"c":22.55,"v":3075900},{"d":"2014-03-07","o":22.3,"h":22.3,"l":21.91,"c":22.01,"v":6410600},{"d":"2014-03-10","o":22.04,"h":22.25,"l":22.02,"c":22.1,"v":3383500},{"d":"2014-03-11","o":22.13,"h":22.31,"l":21.98,"c":22.02,"v":2739100},{"d":"2014-03-12","o":21.99,"h":22.44,"l":21.97,"c":22.44,"v":3587400},{"d":"2014-03-13","o":22.45,"h":22.75,"l":22.39,"c":22.66,"v":6955900},{"d":"2014-03-14","o":22.61,"h":22.84,"l":22.53,"c":22.56,"v":2848100},{"d":"2014-03-17","o":22.56,"h":22.64,"l":22.45,"c":22.5,"v":3926700},{"d":"2014-03-18","o":22.48,"h":22.68,"l":22.45,"c":22.64,"v":2374600},{"d":"2014-03-19","o":22.67,"h":22.75,"l":22.06,"c":22.07,"v":9936600},{"d":"2014-03-20","o":22.02,"h":22.06,"l":21.63,"c":21.95,"v":9642800},{"d":"2014-03-21","o":22,"h":22.48,"l":21.95,"c":22.48,"v":11243600},{"d":"2014-03-24","o":22.27,"h":22.38,"l":22.03,"c":22.22,"v":4494400},{"d":"2014-03-25","o":22.16,"h":22.21,"l":22.03,"c":22.03,"v":4240600},{"d":"2014-03-26","o":22.18,"h":22.18,"l":21.89,"c":21.9,"v":5828000},{"d":"2014-03-27","o":21.3,"h":21.4,"l":21.04,"c":21.26,"v":4583300},{"d":"2014-03-28","o":21.27,"h":21.41,"l":21.2,"c":21.25,"v":2458600},{"d":"2014-03-31","o":21.27,"h":21.57,"l":21.12,"c":21.49,"v":4623900},{"d":"2014-04-01","o":21.43,"h":21.67,"l":21.33,"c":21.64,"v":3895300},{"d":"2014-04-02","o":21.64,"h":21.77,"l":21.48,"c":21.5,"v":5208600},{"d":"2014-04-03","o":21.51,"h":21.59,"l":21.29,"c":21.51,"v":4149600},{"d":"2014-04-04","o":21.57,"h":21.88,"l":21.55,"c":21.81,"v":4512300},{"d":"2014-04-07","o":21.74,"h":22.15,"l":21.74,"c":21.96,"v":4448600},{"d":"2014-04-08","o":21.91,"h":23.03,"l":21.91,"c":22.07,"v":5431800},{"d":"2014-04-09","o":22.09,"h":22.35,"l":21.98,"c":22.31,"v":4695500},{"d":"2014-04-10","o":22.27,"h":22.5,"l":22.23,"c":22.33,"v":4506200},{"d":"2014-04-11","o":22.32,"h":22.54,"l":22.22,"c":22.39,"v":3366700},{"d":"2014-04-14","o":22.38,"h":22.52,"l":22.02,"c":22.22,"v":3998000},{"d":"2014-04-15","o":22.16,"h":22.3,"l":22.06,"c":22.22,"v":4431600},{"d":"2014-04-16","o":22.11,"h":22.21,"l":22.08,"c":22.11,"v":3712400},{"d":"2014-04-17","o":22.05,"h":22.2,"l":21.78,"c":21.88,"v":6391600},{"d":"2014-04-21","o":21.86,"h":22.14,"l":21.84,"c":22.13,"v":2748600},{"d":"2014-04-22","o":22.15,"h":22.41,"l":22.14,"c":22.36,"v":4254100},{"d":"2014-04-23","o":22.41,"h":22.5,"l":22.36,"c":22.38,"v":3405800},{"d":"2014-04-24","o":22.36,"h":22.64,"l":22.35,"c":22.57,"v":3033600},{"d":"2014-04-25","o":22.58,"h":22.78,"l":22.51,"c":22.77,"v":4000900},{"d":"2014-04-28","o":22.87,"h":22.88,"l":22.56,"c":22.59,"v":6548200},{"d":"2014-04-29","o":22.82,"h":22.82,"l":22.26,"c":22.4,"v":7909900},{"d":"2014-04-30","o":22.3,"h":22.75,"l":22.3,"c":22.71,"v":4030300},{"d":"2014-05-01","o":22.7,"h":22.89,"l":22.67,"c":22.85,"v":3484300},{"d":"2014-05-02","o":22.59,"h":22.74,"l":22.46,"c":22.51,"v":6166300},{"d":"2014-05-05","o":22.49,"h":22.75,"l":22.44,"c":22.69,"v":2960300},{"d":"2014-05-06","o":22.62,"h":22.73,"l":22.61,"c":22.71,"v":1811900},{"d":"2014-05-07","o":22.72,"h":23.1,"l":22.7,"c":23.1,"v":4677700},{"d":"2014-05-08","o":22.98,"h":23.27,"l":22.78,"c":23.02,"v":4689000},{"d":"2014-05-09","o":22.98,"h":23.24,"l":22.98,"c":23.1,"v":2956800},{"d":"2014-05-12","o":23.08,"h":23.24,"l":22.9,"c":22.94,"v":4260500},{"d":"2014-05-13","o":22.96,"h":23.01,"l":22.83,"c":22.98,"v":3621200},{"d":"2014-05-14","o":23,"h":23.22,"l":22.97,"c":23.18,"v":3393400},{"d":"2014-05-15","o":23.12,"h":23.34,"l":23.07,"c":23.23,"v":6384900},{"d":"2014-05-16","o":23.19,"h":23.27,"l":23.09,"c":23.2,"v":2495600},{"d":"2014-05-19","o":23.22,"h":23.39,"l":23.13,"c":23.34,"v":2537000},{"d":"2014-05-20","o":23.38,"h":23.44,"l":23.21,"c":23.25,"v":1889500},{"d":"2014-05-21","o":23.2,"h":23.41,"l":23.15,"c":23.34,"v":2524800},{"d":"2014-05-22","o":23.34,"h":23.57,"l":23.29,"c":23.43,"v":3860300},{"d":"2014-05-23","o":23.45,"h":23.68,"l":23.36,"c":23.58,"v":4330300},{"d":"2014-05-27","o":23.59,"h":23.83,"l":23.58,"c":23.79,"v":4404200},{"d":"2014-05-28","o":23.87,"h":23.87,"l":23.58,"c":23.65,"v":4041400},{"d":"2014-05-29","o":23.69,"h":23.74,"l":23.5,"c":23.56,"v":1913000},{"d":"2014-05-30","o":23.47,"h":23.79,"l":23.46,"c":23.73,"v":4264000},{"d":"2014-06-02","o":23.75,"h":23.89,"l":23.7,"c":23.71,"v":2422500},{"d":"2014-06-03","o":23.66,"h":23.7,"l":23.43,"c":23.45,"v":2854700},{"d":"2014-06-04","o":23.44,"h":23.45,"l":23.24,"c":23.36,"v":3784100},{"d":"2014-06-05","o":23.43,"h":23.63,"l":23.37,"c":23.63,"v":3098100},{"d":"2014-06-06","o":23.63,"h":23.8,"l":23.62,"c":23.76,"v":3184800},{"d":"2014-06-09","o":23.8,"h":23.87,"l":23.67,"c":23.82,"v":4466700},{"d":"2014-06-10","o":23.81,"h":23.85,"l":23.54,"c":23.55,"v":4744800},{"d":"2014-06-11","o":23.57,"h":23.7,"l":23.46,"c":23.59,"v":2495800},{"d":"2014-06-12","o":23.64,"h":23.7,"l":23.51,"c":23.68,"v":2184900},{"d":"2014-06-13","o":23.64,"h":23.72,"l":23.45,"c":23.68,"v":4117700},{"d":"2014-06-16","o":23.7,"h":23.71,"l":23.57,"c":23.65,"v":2075500},{"d":"2014-06-17","o":23.67,"h":23.68,"l":23.33,"c":23.4,"v":3792100},{"d":"2014-06-18","o":23.57,"h":23.6,"l":23.26,"c":23.46,"v":6170600},{"d":"2014-06-19","o":23.57,"h":23.77,"l":23.5,"c":23.73,"v":6311300},{"d":"2014-06-20","o":23.77,"h":23.78,"l":23.42,"c":23.73,"v":6716900},{"d":"2014-06-23","o":23.74,"h":24.06,"l":23.73,"c":23.92,"v":4850200},{"d":"2014-06-24","o":23.9,"h":24,"l":23.87,"c":23.87,"v":3259700},{"d":"2014-06-25","o":23.96,"h":23.99,"l":23.7,"c":23.76,"v":4329600},{"d":"2014-06-26","o":23.19,"h":23.42,"l":23.07,"c":23.34,"v":4456400},{"d":"2014-06-27","o":23.36,"h":23.48,"l":23.19,"c":23.32,"v":3792100},{"d":"2014-06-30","o":23.31,"h":23.45,"l":23.25,"c":23.41,"v":2839200},{"d":"2014-07-01","o":23.36,"h":23.43,"l":23.09,"c":23.13,"v":3413700},{"d":"2014-07-02","o":23.04,"h":23.06,"l":22.67,"c":23,"v":5859000},{"d":"2014-07-03","o":22.78,"h":22.84,"l":22.68,"c":22.75,"v":3332300},{"d":"2014-07-07","o":22.75,"h":22.76,"l":22.57,"c":22.68,"v":3973800},{"d":"2014-07-08","o":22.7,"h":23.01,"l":22.65,"c":23,"v":4486700},{"d":"2014-07-09","o":22.94,"h":23.03,"l":22.82,"c":22.96,"v":2520300},{"d":"2014-07-10","o":22.93,"h":23.17,"l":22.92,"c":23.01,"v":2157100},{"d":"2014-07-11","o":23.05,"h":23.07,"l":22.9,"c":22.93,"v":1986500},{"d":"2014-07-14","o":22.88,"h":23.05,"l":22.85,"c":22.98,"v":2606100},{"d":"2014-07-15","o":22.92,"h":23.08,"l":22.9,"c":23.01,"v":2164300},{"d":"2014-07-16","o":23.05,"h":23.12,"l":23.01,"c":23.08,"v":2705100},{"d":"2014-07-17","o":23.08,"h":23.2,"l":23.05,"c":23.1,"v":2076500},{"d":"2014-07-18","o":23.15,"h":23.2,"l":23.07,"c":23.14,"v":1863400},{"d":"2014-07-21","o":23.15,"h":23.29,"l":23.15,"c":23.24,"v":1659400},{"d":"2014-07-22","o":23.3,"h":23.41,"l":23.26,"c":23.39,"v":1676100},{"d":"2014-07-23","o":23.46,"h":23.56,"l":23.43,"c":23.51,"v":1924100},{"d":"2014-07-24","o":23.43,"h":23.52,"l":23.42,"c":23.45,"v":1695500},{"d":"2014-07-25","o":23.43,"h":23.62,"l":23.42,"c":23.58,"v":1977100},{"d":"2014-07-28","o":23.78,"h":23.85,"l":23.63,"c":23.69,"v":4231200},{"d":"2014-07-29","o":23.92,"h":23.97,"l":23.41,"c":23.48,"v":6692400},{"d":"2014-07-30","o":23.4,"h":23.55,"l":22.87,"c":22.93,"v":6429500},{"d":"2014-07-31","o":22.87,"h":23.13,"l":22.7,"c":23.12,"v":5763200},{"d":"2014-08-01","o":23.15,"h":23.37,"l":23.06,"c":23.26,"v":3749200},{"d":"2014-08-04","o":23.21,"h":23.31,"l":23.1,"c":23.13,"v":3091600},{"d":"2014-08-05","o":23.13,"h":23.29,"l":23.12,"c":23.18,"v":2613800},{"d":"2014-08-06","o":23.21,"h":23.24,"l":23.1,"c":23.2,"v":2477300},{"d":"2014-08-07","o":23.28,"h":23.37,"l":23.17,"c":23.22,"v":3126300},{"d":"2014-08-08","o":23.25,"h":23.29,"l":23.19,"c":23.22,"v":2237800},{"d":"2014-08-11","o":23.19,"h":23.31,"l":23.17,"c":23.19,"v":2266400},{"d":"2014-08-12","o":23.19,"h":23.27,"l":23.15,"c":23.18,"v":1873500},{"d":"2014-08-13","o":23.24,"h":23.29,"l":23.16,"c":23.25,"v":1533300},{"d":"2014-08-14","o":23.24,"h":23.42,"l":23.24,"c":23.31,"v":3500200},{"d":"2014-08-15","o":23.3,"h":23.49,"l":23.28,"c":23.42,"v":5120000},{"d":"2014-08-18","o":23.44,"h":23.48,"l":23.27,"c":23.34,"v":3010800},{"d":"2014-08-19","o":23.39,"h":23.42,"l":23.27,"c":23.29,"v":4376200},{"d":"2014-08-20","o":23.31,"h":23.38,"l":23.22,"c":23.36,"v":3017200},{"d":"2014-08-21","o":23.35,"h":23.5,"l":23.29,"c":23.46,"v":2661800},{"d":"2014-08-22","o":23.45,"h":23.53,"l":23.3,"c":23.36,"v":1564200},{"d":"2014-08-25","o":23.38,"h":23.46,"l":23.29,"c":23.38,"v":1519800},{"d":"2014-08-26","o":23.39,"h":23.54,"l":23.33,"c":23.5,"v":1923400},{"d":"2014-08-27","o":23.53,"h":23.6,"l":23.43,"c":23.52,"v":2649900},{"d":"2014-08-28","o":23.5,"h":23.57,"l":23.45,"c":23.51,"v":1341300},{"d":"2014-08-29","o":23.52,"h":23.66,"l":23.46,"c":23.65,"v":1600200},{"d":"2014-09-02","o":23.68,"h":23.68,"l":23.52,"c":23.58,"v":2298500},{"d":"2014-09-03","o":23.59,"h":23.71,"l":23.54,"c":23.6,"v":1908500},{"d":"2014-09-04","o":23.6,"h":23.61,"l":23.42,"c":23.48,"v":2494600},{"d":"2014-09-05","o":23.52,"h":23.72,"l":23.5,"c":23.7,"v":2830000},{"d":"2014-09-08","o":23.63,"h":23.71,"l":23.55,"c":23.68,"v":1862600},{"d":"2014-09-09","o":23.62,"h":23.7,"l":23.36,"c":23.38,"v":4325600},{"d":"2014-09-10","o":23.35,"h":23.45,"l":23.1,"c":23.18,"v":4648400},{"d":"2014-09-11","o":23.21,"h":23.35,"l":23.17,"c":23.3,"v":2271300},{"d":"2014-09-12","o":23.25,"h":23.28,"l":22.68,"c":22.71,"v":5480800},{"d":"2014-09-15","o":22.65,"h":22.83,"l":22.65,"c":22.73,"v":4445000},{"d":"2014-09-16","o":22.74,"h":22.75,"l":22.26,"c":22.61,"v":5750100},{"d":"2014-09-17","o":22.68,"h":22.79,"l":22.54,"c":22.54,"v":2952300},{"d":"2014-09-18","o":22.52,"h":22.55,"l":22.06,"c":22.13,"v":12074000},{"d":"2014-09-19","o":22.25,"h":22.58,"l":22.22,"c":22.46,"v":8713800},{"d":"2014-09-22","o":22.53,"h":22.57,"l":22.23,"c":22.25,"v":7078000},{"d":"2014-09-23","o":22.27,"h":22.3,"l":22.15,"c":22.17,"v":5791000},{"d":"2014-09-24","o":22.22,"h":22.27,"l":22.04,"c":22.09,"v":6328100},{"d":"2014-09-25","o":22.15,"h":22.16,"l":22.06,"c":22.1,"v":5164900},{"d":"2014-09-26","o":21.55,"h":21.55,"l":21.08,"c":21.45,"v":7756200},{"d":"2014-09-29","o":21.39,"h":21.5,"l":21.32,"c":21.45,"v":3680000},{"d":"2014-09-30","o":21.48,"h":21.52,"l":21.25,"c":21.25,"v":6122600},{"d":"2014-10-01","o":21.25,"h":21.66,"l":21.25,"c":21.61,"v":4966000},{"d":"2014-10-02","o":21.62,"h":21.66,"l":21.3,"c":21.45,"v":4120600},{"d":"2014-10-03","o":21.45,"h":21.52,"l":21.31,"c":21.46,"v":3922300},{"d":"2014-10-06","o":21.45,"h":21.83,"l":21.45,"c":21.71,"v":4166000},{"d":"2014-10-07","o":21.71,"h":22.01,"l":21.7,"c":21.98,"v":3975400},{"d":"2014-10-08","o":21.98,"h":22.47,"l":21.92,"c":22.44,"v":7681300},{"d":"2014-10-09","o":22.42,"h":22.8,"l":22.41,"c":22.56,"v":8710600},{"d":"2014-10-10","o":22.52,"h":22.76,"l":22.51,"c":22.62,"v":6216300},{"d":"2014-10-13","o":22.69,"h":23.06,"l":22.64,"c":22.94,"v":5043600},{"d":"2014-10-14","o":22.99,"h":23.03,"l":22.76,"c":22.94,"v":8663700},{"d":"2014-10-15","o":23,"h":23.2,"l":22.5,"c":22.58,"v":13027300},{"d":"2014-10-16","o":22.48,"h":22.56,"l":22.09,"c":22.28,"v":11870100},{"d":"2014-10-17","o":22.25,"h":22.53,"l":22.25,"c":22.45,"v":4307900},{"d":"2014-10-20","o":22.28,"h":22.66,"l":22.23,"c":22.66,"v":3049600},{"d":"2014-10-21","o":22.66,"h":22.9,"l":22.6,"c":22.84,"v":3579600},{"d":"2014-10-22","o":22.85,"h":23.08,"l":22.8,"c":22.96,"v":3740400},{"d":"2014-10-23","o":22.97,"h":23.02,"l":22.86,"c":22.9,"v":3018100},{"d":"2014-10-24","o":22.91,"h":23.07,"l":22.86,"c":23.02,"v":4843800},{"d":"2014-10-27","o":23.1,"h":23.28,"l":22.92,"c":23.2,"v":7500200},{"d":"2014-10-28","o":23.23,"h":23.44,"l":23.01,"c":23.12,"v":7413100},{"d":"2014-10-29","o":22.91,"h":23.05,"l":22.38,"c":22.48,"v":6276900},{"d":"2014-10-30","o":22.48,"h":22.74,"l":22.45,"c":22.69,"v":3325500},{"d":"2014-10-31","o":22.69,"h":22.82,"l":22.62,"c":22.74,"v":5052100},{"d":"2014-11-03","o":22.68,"h":22.86,"l":22.63,"c":22.65,"v":2775200},{"d":"2014-11-04","o":22.7,"h":22.85,"l":22.38,"c":22.48,"v":3450100},{"d":"2014-11-05","o":22.5,"h":22.59,"l":22.3,"c":22.4,"v":4780700},{"d":"2014-11-06","o":22.44,"h":22.61,"l":22.38,"c":22.42,"v":3395000},{"d":"2014-11-07","o":22.5,"h":22.64,"l":22.44,"c":22.55,"v":2950700},{"d":"2014-11-10","o":22.49,"h":22.65,"l":22.43,"c":22.5,"v":2598400},{"d":"2014-11-11","o":22.43,"h":22.55,"l":22.41,"c":22.52,"v":1594700},{"d":"2014-11-12","o":22.52,"h":22.54,"l":22.36,"c":22.52,"v":2517900},{"d":"2014-11-13","o":22.5,"h":22.7,"l":22.49,"c":22.67,"v":2426000},{"d":"2014-11-14","o":22.64,"h":22.88,"l":22.64,"c":22.87,"v":3258100},{"d":"2014-11-17","o":22.79,"h":23.13,"l":22.79,"c":23.08,"v":4564000},{"d":"2014-11-18","o":23.08,"h":23.16,"l":23,"c":23.12,"v":4260900},{"d":"2014-11-19","o":23.03,"h":23.16,"l":23,"c":23.12,"v":3056100},{"d":"2014-11-20","o":23.14,"h":23.23,"l":23.02,"c":23.19,"v":2348800},{"d":"2014-11-21","o":23.25,"h":23.26,"l":23.1,"c":23.17,"v":2946600},{"d":"2014-11-24","o":23.17,"h":23.35,"l":23.13,"c":23.29,"v":2712200},{"d":"2014-11-25","o":23.05,"h":23.09,"l":22.92,"c":22.98,"v":3604100},{"d":"2014-11-26","o":23.08,"h":23.12,"l":22.95,"c":23.05,"v":1781400},{"d":"2014-11-28","o":23.09,"h":23.17,"l":23.01,"c":23.08,"v":1751900},{"d":"2014-12-01","o":23.03,"h":23.09,"l":22.88,"c":22.92,"v":3387400},{"d":"2014-12-02","o":22.89,"h":23.17,"l":22.82,"c":23.14,"v":3220000},{"d":"2014-12-03","o":23.14,"h":23.18,"l":23.06,"c":23.15,"v":2266400},{"d":"2014-12-04","o":23.15,"h":23.22,"l":23.1,"c":23.14,"v":2309200},{"d":"2014-12-05","o":23.06,"h":23.14,"l":22.55,"c":22.66,"v":5722500},{"d":"2014-12-08","o":22.6,"h":22.68,"l":22.18,"c":22.29,"v":5646500},{"d":"2014-12-09","o":22.23,"h":22.63,"l":22.19,"c":22.59,"v":3732900},{"d":"2014-12-10","o":22.6,"h":22.63,"l":22.27,"c":22.31,"v":1982400},{"d":"2014-12-11","o":22.38,"h":22.51,"l":22.18,"c":22.48,"v":4859100},{"d":"2014-12-12","o":22.44,"h":22.47,"l":22.21,"c":22.24,"v":3057500},{"d":"2014-12-15","o":22.24,"h":22.25,"l":21.83,"c":21.86,"v":3361300},{"d":"2014-12-16","o":21.84,"h":22.07,"l":21.75,"c":21.78,"v":3932700},{"d":"2014-12-17","o":21.8,"h":22.02,"l":21.77,"c":21.92,"v":3139800},{"d":"2014-12-18","o":22,"h":22.07,"l":21.86,"c":22,"v":3948600},{"d":"2014-12-19","o":22.07,"h":22.36,"l":21.9,"c":22.3,"v":7327000},{"d":"2014-12-22","o":22.35,"h":22.44,"l":22.24,"c":22.41,"v":3354700},{"d":"2014-12-23","o":22.46,"h":22.46,"l":22.17,"c":22.22,"v":3360100},{"d":"2014-12-24","o":22.16,"h":22.22,"l":21.95,"c":22.14,"v":2205700},{"d":"2014-12-26","o":22.17,"h":22.34,"l":22.04,"c":22.3,"v":2334800},{"d":"2014-12-29","o":22.2,"h":22.47,"l":22.05,"c":22.32,"v":4395500},{"d":"2014-12-30","o":22.2,"h":22.31,"l":22.01,"c":22.13,"v":2274900},{"d":"2014-12-31","o":22.08,"h":22.24,"l":21.78,"c":21.83,"v":3084900},{"d":"2015-01-02","o":21.87,"h":22.36,"l":21.82,"c":22.32,"v":2956900},{"d":"2015-01-05","o":22.26,"h":22.27,"l":22,"c":22.11,"v":3108900},{"d":"2015-01-06","o":22.21,"h":22.3,"l":22.03,"c":22.12,"v":4037500},{"d":"2015-01-07","o":22.13,"h":22.16,"l":22.03,"c":22.09,"v":3501100},{"d":"2015-01-08","o":22.15,"h":22.16,"l":21.95,"c":22.01,"v":3578200},{"d":"2015-01-09","o":22,"h":22.09,"l":21.93,"c":21.94,"v":3534300},{"d":"2015-01-12","o":21.95,"h":21.95,"l":21.78,"c":21.9,"v":2785400},{"d":"2015-01-13","o":21.88,"h":21.95,"l":21.5,"c":21.64,"v":3523700},{"d":"2015-01-14","o":21.52,"h":21.56,"l":21.23,"c":21.53,"v":5126000},{"d":"2015-01-15","o":21.52,"h":21.67,"l":21.43,"c":21.48,"v":6385700},{"d":"2015-01-16","o":21.51,"h":21.82,"l":21.45,"c":21.8,"v":5391400},{"d":"2015-01-20","o":21.87,"h":21.9,"l":21.41,"c":21.47,"v":4233200},{"d":"2015-01-21","o":21.45,"h":21.63,"l":21.33,"c":21.6,"v":2592700},{"d":"2015-01-22","o":21.75,"h":22.1,"l":21.62,"c":22.07,"v":3644200},{"d":"2015-01-23","o":22.09,"h":22.1,"l":21.75,"c":21.88,"v":2247300},{"d":"2015-01-26","o":21.91,"h":22.07,"l":21.76,"c":22.06,"v":2648700},{"d":"2015-01-27","o":21.94,"h":22.04,"l":21.87,"c":21.91,"v":2127300},{"d":"2015-01-28","o":21.7,"h":21.83,"l":21.54,"c":21.55,"v":2119900},{"d":"2015-01-29","o":21.55,"h":21.74,"l":21.27,"c":21.52,"v":3126100},{"d":"2015-01-30","o":21.43,"h":21.66,"l":21.41,"c":21.55,"v":3981800},{"d":"2015-02-02","o":21.52,"h":21.55,"l":21.23,"c":21.45,"v":4575900},{"d":"2015-02-03","o":21.28,"h":21.85,"l":21.15,"c":21.73,"v":5445200},{"d":"2015-02-04","o":21.63,"h":21.73,"l":21.37,"c":21.43,"v":4216900},{"d":"2015-02-05","o":21.4,"h":21.7,"l":21.38,"c":21.69,"v":3399700},{"d":"2015-02-06","o":21.7,"h":21.7,"l":21.41,"c":21.55,"v":5511200},{"d":"2015-02-09","o":21.54,"h":21.75,"l":21.5,"c":21.68,"v":2617600},{"d":"2015-02-10","o":21.71,"h":21.75,"l":21.48,"c":21.51,"v":3555600},{"d":"2015-02-11","o":21.43,"h":21.55,"l":21.42,"c":21.48,"v":2098400},{"d":"2015-02-12","o":21.54,"h":21.75,"l":21.45,"c":21.74,"v":1997100},{"d":"2015-02-13","o":21.76,"h":21.97,"l":21.69,"c":21.95,"v":2632600},{"d":"2015-02-17","o":21.81,"h":22.05,"l":21.81,"c":21.92,"v":2485300},{"d":"2015-02-18","o":21.94,"h":21.97,"l":21.71,"c":21.86,"v":1903800},{"d":"2015-02-19","o":21.82,"h":21.98,"l":21.75,"c":21.87,"v":2003900},{"d":"2015-02-20","o":21.87,"h":21.99,"l":21.86,"c":21.94,"v":2368800},{"d":"2015-02-23","o":21.94,"h":21.99,"l":21.79,"c":21.85,"v":2434300},{"d":"2015-02-24","o":21.8,"h":21.82,"l":21.61,"c":21.78,"v":4128100},{"d":"2015-02-25","o":21.44,"h":21.7,"l":21.44,"c":21.46,"v":3620700},{"d":"2015-02-26","o":21.45,"h":21.5,"l":21.21,"c":21.27,"v":4743700},{"d":"2015-02-27","o":21.26,"h":21.53,"l":21.26,"c":21.44,"v":2385100},{"d":"2015-03-02","o":21.4,"h":21.5,"l":21.28,"c":21.35,"v":2798100},{"d":"2015-03-03","o":21.36,"h":21.42,"l":21.27,"c":21.35,"v":2617700},{"d":"2015-03-04","o":21.35,"h":21.42,"l":21.28,"c":21.38,"v":1862900},{"d":"2015-03-05","o":21.39,"h":21.5,"l":21.33,"c":21.36,"v":2187700},{"d":"2015-03-06","o":21.25,"h":21.32,"l":20.95,"c":21.05,"v":4863900},{"d":"2015-03-09","o":21.14,"h":21.23,"l":20.99,"c":21.05,"v":3177200},{"d":"2015-03-10","o":20.93,"h":21.12,"l":20.92,"c":20.98,"v":3280400},{"d":"2015-03-11","o":21,"h":21.02,"l":20.74,"c":20.78,"v":4052400},{"d":"2015-03-12","o":20.85,"h":21.08,"l":20.83,"c":21.02,"v":2971100},{"d":"2015-03-13","o":21.1,"h":21.15,"l":20.98,"c":21.14,"v":3775100},{"d":"2015-03-16","o":21.19,"h":21.43,"l":21.17,"c":21.42,"v":3448800},{"d":"2015-03-17","o":21.41,"h":21.55,"l":21.38,"c":21.52,"v":4042300},{"d":"2015-03-18","o":21.45,"h":21.95,"l":21.43,"c":21.8,"v":5408100},{"d":"2015-03-19","o":21.8,"h":21.94,"l":21.7,"c":21.74,"v":3008700},{"d":"2015-03-20","o":21.78,"h":21.93,"l":21.72,"c":21.79,"v":6429200},{"d":"2015-03-23","o":21.75,"h":21.96,"l":21.71,"c":21.87,"v":4411100},{"d":"2015-03-24","o":21.91,"h":21.91,"l":21.73,"c":21.76,"v":3432400},{"d":"2015-03-25","o":21.82,"h":21.93,"l":21.77,"c":21.81,"v":3135700},{"d":"2015-03-26","o":21.81,"h":21.9,"l":21.72,"c":21.76,"v":3607800},{"d":"2015-03-27","o":21.56,"h":21.67,"l":21.42,"c":21.58,"v":2608800},{"d":"2015-03-30","o":21.59,"h":21.61,"l":21.37,"c":21.41,"v":3186300},{"d":"2015-03-31","o":21.35,"h":21.52,"l":21.32,"c":21.33,"v":4467500},{"d":"2015-04-01","o":21.4,"h":21.48,"l":21.31,"c":21.46,"v":2079900},{"d":"2015-04-02","o":21.43,"h":21.52,"l":21.37,"c":21.42,"v":1778200},{"d":"2015-04-06","o":21.48,"h":21.69,"l":21.44,"c":21.66,"v":2527500},{"d":"2015-04-07","o":21.66,"h":21.68,"l":21.45,"c":21.58,"v":2162200},{"d":"2015-04-08","o":21.58,"h":21.75,"l":21.45,"c":21.73,"v":3024300},{"d":"2015-04-09","o":21.72,"h":21.75,"l":21.6,"c":21.63,"v":1698800},{"d":"2015-04-10","o":21.67,"h":21.83,"l":21.65,"c":21.7,"v":1892200},{"d":"2015-04-13","o":21.63,"h":21.66,"l":21.48,"c":21.59,"v":2824100},{"d":"2015-04-14","o":21.64,"h":21.82,"l":21.59,"c":21.73,"v":1975200},{"d":"2015-04-15","o":21.78,"h":21.8,"l":21.53,"c":21.53,"v":3053200},{"d":"2015-04-16","o":21.55,"h":21.7,"l":21.5,"c":21.67,"v":2097200},{"d":"2015-04-17","o":21.6,"h":21.7,"l":21.59,"c":21.6,"v":2028200},{"d":"2015-04-20","o":21.61,"h":21.7,"l":21.56,"c":21.64,"v":1902900},{"d":"2015-04-21","o":21.7,"h":21.75,"l":21.64,"c":21.64,"v":1927000},{"d":"2015-04-22","o":21.62,"h":21.69,"l":21.57,"c":21.65,"v":2126500},{"d":"2015-04-23","o":21.61,"h":21.69,"l":21.59,"c":21.6,"v":1899200},{"d":"2015-04-24","o":21.65,"h":21.7,"l":21.57,"c":21.58,"v":3360200},{"d":"2015-04-27","o":21.6,"h":21.7,"l":21.45,"c":21.5,"v":3730700},{"d":"2015-04-28","o":21.16,"h":21.2,"l":20.68,"c":20.81,"v":6946200},{"d":"2015-04-29","o":20.49,"h":20.65,"l":20.38,"c":20.54,"v":6401700},{"d":"2015-04-30","o":20.4,"h":20.64,"l":20.4,"c":20.64,"v":5185600},{"d":"2015-05-01","o":20.58,"h":20.78,"l":20.53,"c":20.75,"v":6101600},{"d":"2015-05-04","o":20.72,"h":20.79,"l":20.64,"c":20.79,"v":3497300},{"d":"2015-05-05","o":20.84,"h":20.84,"l":20.5,"c":20.54,"v":3278600},{"d":"2015-05-06","o":20.54,"h":20.55,"l":20.31,"c":20.4,"v":3424000},{"d":"2015-05-07","o":20.4,"h":20.49,"l":20.35,"c":20.47,"v":4333000},{"d":"2015-05-08","o":20.61,"h":20.71,"l":20.53,"c":20.63,"v":4903400},{"d":"2015-05-11","o":20.64,"h":20.64,"l":20.52,"c":20.55,"v":2971000},{"d":"2015-05-12","o":20.51,"h":20.7,"l":20.44,"c":20.6,"v":3259000},{"d":"2015-05-13","o":20.6,"h":20.67,"l":20.49,"c":20.52,"v":2643200},{"d":"2015-05-14","o":20.51,"h":20.68,"l":20.51,"c":20.64,"v":1890000},{"d":"2015-05-15","o":20.65,"h":20.75,"l":20.6,"c":20.74,"v":1778500},{"d":"2015-05-18","o":20.68,"h":20.79,"l":20.61,"c":20.78,"v":1823200},{"d":"2015-05-19","o":20.8,"h":20.8,"l":20.69,"c":20.71,"v":2939600},{"d":"2015-05-20","o":20.69,"h":20.83,"l":20.69,"c":20.72,"v":3280800},{"d":"2015-05-21","o":20.75,"h":20.85,"l":20.71,"c":20.8,"v":2710600},{"d":"2015-05-22","o":20.85,"h":20.89,"l":20.74,"c":20.75,"v":2008800},{"d":"2015-05-26","o":20.72,"h":20.8,"l":20.66,"c":20.73,"v":2642700},{"d":"2015-05-27","o":20.51,"h":20.59,"l":20.51,"c":20.54,"v":3419300},{"d":"2015-05-28","o":20.51,"h":20.7,"l":20.51,"c":20.67,"v":2772400},{"d":"2015-05-29","o":20.7,"h":20.93,"l":20.68,"c":20.86,"v":15766400},{"d":"2015-06-01","o":20.9,"h":20.9,"l":20.69,"c":20.71,"v":2495100},{"d":"2015-06-02","o":20.64,"h":20.71,"l":20.43,"c":20.45,"v":3230200},{"d":"2015-06-03","o":20.42,"h":20.45,"l":20.17,"c":20.24,"v":4043200},{"d":"2015-06-04","o":20.15,"h":20.34,"l":20.12,"c":20.25,"v":4560200},{"d":"2015-06-05","o":20.17,"h":20.17,"l":19.76,"c":19.77,"v":6510700},{"d":"2015-06-08","o":19.73,"h":19.78,"l":19.56,"c":19.64,"v":4025300},{"d":"2015-06-09","o":19.55,"h":19.62,"l":19.38,"c":19.45,"v":6113800},{"d":"2015-06-10","o":19.3,"h":19.54,"l":19.3,"c":19.49,"v":3784900},{"d":"2015-06-11","o":19.55,"h":19.99,"l":19.51,"c":19.95,"v":4246100},{"d":"2015-06-12","o":19.9,"h":20.11,"l":19.86,"c":20.11,"v":11530300},{"d":"2015-06-15","o":20,"h":20.11,"l":19.84,"c":19.85,"v":3235200},{"d":"2015-06-16","o":19.8,"h":19.91,"l":19.78,"c":19.86,"v":2821400},{"d":"2015-06-17","o":19.65,"h":19.98,"l":19.65,"c":19.94,"v":5221900},{"d":"2015-06-18","o":19.95,"h":20,"l":19.9,"c":19.95,"v":3206700},{"d":"2015-06-19","o":19.98,"h":20,"l":19.81,"c":19.82,"v":7145900},{"d":"2015-06-22","o":19.82,"h":19.94,"l":19.8,"c":19.82,"v":3682600},{"d":"2015-06-23","o":19.8,"h":19.82,"l":19.7,"c":19.75,"v":2790500},{"d":"2015-06-24","o":19.71,"h":19.79,"l":19.6,"c":19.65,"v":3077900},{"d":"2015-06-25","o":19.63,"h":19.67,"l":19.41,"c":19.42,"v":3484600},{"d":"2015-06-26","o":19.14,"h":19.15,"l":18.64,"c":18.72,"v":8268500},{"d":"2015-06-29","o":18.52,"h":18.71,"l":18.44,"c":18.59,"v":6124200},{"d":"2015-06-30","o":18.5,"h":18.84,"l":18.31,"c":18.37,"v":6525300},{"d":"2015-07-01","o":18.4,"h":18.62,"l":18.21,"c":18.52,"v":4099400},{"d":"2015-07-02","o":18.54,"h":18.72,"l":18.52,"c":18.62,"v":2955100},{"d":"2015-07-06","o":18.52,"h":18.83,"l":18.5,"c":18.81,"v":4343600},{"d":"2015-07-07","o":18.99,"h":19.41,"l":18.98,"c":19.38,"v":8781100},{"d":"2015-07-08","o":19.43,"h":19.47,"l":19.2,"c":19.32,"v":4846200},{"d":"2015-07-09","o":19.37,"h":19.44,"l":19.04,"c":19.05,"v":4287300},{"d":"2015-07-10","o":18.99,"h":19.01,"l":18.8,"c":18.8,"v":5120900},{"d":"2015-07-13","o":18.84,"h":18.94,"l":18.82,"c":18.85,"v":3292900},{"d":"2015-07-14","o":18.85,"h":19.01,"l":18.85,"c":18.92,"v":2957400},{"d":"2015-07-15","o":18.94,"h":19.06,"l":18.79,"c":19.01,"v":4254300},{"d":"2015-07-16","o":19.01,"h":19.11,"l":18.95,"c":19,"v":3416600},{"d":"2015-07-17","o":18.95,"h":19.07,"l":18.9,"c":19.04,"v":4977600},{"d":"2015-07-20","o":19.07,"h":19.1,"l":18.87,"c":19.02,"v":4041800},{"d":"2015-07-21","o":19.02,"h":19.18,"l":18.96,"c":19.05,"v":5000700},{"d":"2015-07-22","o":19.08,"h":19.13,"l":19.01,"c":19.03,"v":2125900},{"d":"2015-07-23","o":19.02,"h":19.02,"l":18.84,"c":18.89,"v":3372900},{"d":"2015-07-24","o":18.89,"h":18.94,"l":18.57,"c":18.64,"v":2980900},{"d":"2015-07-27","o":18.51,"h":18.79,"l":18.51,"c":18.73,"v":4345500},{"d":"2015-07-28","o":18.58,"h":19.24,"l":18.56,"c":18.96,"v":5982000},{"d":"2015-07-29","o":18.77,"h":18.99,"l":18.7,"c":18.96,"v":4162000},{"d":"2015-07-30","o":18.97,"h":19.26,"l":18.9,"c":19.22,"v":3442300},{"d":"2015-07-31","o":19.28,"h":19.43,"l":19.2,"c":19.26,"v":3334800},{"d":"2015-08-03","o":19.23,"h":19.4,"l":19.22,"c":19.34,"v":2699500},{"d":"2015-08-04","o":19.28,"h":19.35,"l":19.17,"c":19.2,"v":2293600},{"d":"2015-08-05","o":19.26,"h":19.28,"l":19.15,"c":19.25,"v":3230500},{"d":"2015-08-06","o":19.27,"h":19.33,"l":19.12,"c":19.25,"v":2017100},{"d":"2015-08-07","o":19.27,"h":19.28,"l":19.16,"c":19.24,"v":2115200},{"d":"2015-08-10","o":19.25,"h":19.32,"l":19.17,"c":19.26,"v":2507400},{"d":"2015-08-11","o":19.27,"h":19.58,"l":19.25,"c":19.55,"v":2730300},{"d":"2015-08-12","o":19.61,"h":19.9,"l":19.53,"c":19.85,"v":4630900},{"d":"2015-08-13","o":19.95,"h":19.98,"l":19.66,"c":19.75,"v":3462200},{"d":"2015-08-14","o":19.73,"h":19.95,"l":19.65,"c":19.94,"v":2104400},{"d":"2015-08-17","o":19.95,"h":19.97,"l":19.86,"c":19.9,"v":4252100},{"d":"2015-08-18","o":19.84,"h":19.89,"l":19.79,"c":19.84,"v":2876600},{"d":"2015-08-19","o":19.83,"h":19.92,"l":19.71,"c":19.89,"v":2624900},{"d":"2015-08-20","o":19.78,"h":20.07,"l":19.78,"c":19.98,"v":5201400},{"d":"2015-08-21","o":20,"h":20.08,"l":19.53,"c":19.53,"v":5444200},{"d":"2015-08-24","o":18.95,"h":19.69,"l":18.7,"c":19.21,"v":6736700},{"d":"2015-08-25","o":19.56,"h":19.69,"l":19.08,"c":19.08,"v":4128800},{"d":"2015-08-26","o":19.4,"h":19.46,"l":19.2,"c":19.32,"v":5044400},{"d":"2015-08-27","o":19.16,"h":19.65,"l":19.16,"c":19.55,"v":3222200},{"d":"2015-08-28","o":19.57,"h":19.59,"l":19.3,"c":19.36,"v":2975600},{"d":"2015-08-31","o":19.32,"h":19.35,"l":19.11,"c":19.13,"v":4493200},{"d":"2015-09-01","o":19.08,"h":19.18,"l":19,"c":19.08,"v":3248700},{"d":"2015-09-02","o":19.07,"h":19.21,"l":19.01,"c":19.11,"v":2887700},{"d":"2015-09-03","o":19.14,"h":19.28,"l":19.06,"c":19.19,"v":2171500},{"d":"2015-09-04","o":19.08,"h":19.19,"l":18.88,"c":18.98,"v":2692100},{"d":"2015-09-08","o":19.12,"h":19.15,"l":18.99,"c":19.09,"v":3264700},{"d":"2015-09-09","o":19.16,"h":19.24,"l":18.82,"c":18.86,"v":4485400},{"d":"2015-09-10","o":18.96,"h":18.98,"l":18.77,"c":18.82,"v":3015800},{"d":"2015-09-11","o":18.75,"h":19.09,"l":18.72,"c":19.08,"v":2573600},{"d":"2015-09-14","o":19.16,"h":19.16,"l":18.95,"c":18.99,"v":2336400},{"d":"2015-09-15","o":19,"h":19.1,"l":18.93,"c":19.03,"v":2458500},{"d":"2015-09-16","o":19.01,"h":19.13,"l":18.96,"c":19.05,"v":2231000},{"d":"2015-09-17","o":19.07,"h":19.59,"l":18.99,"c":19.45,"v":3875200},{"d":"2015-09-18","o":19.45,"h":19.6,"l":19.39,"c":19.42,"v":5189700},{"d":"2015-09-21","o":19.47,"h":19.73,"l":19.4,"c":19.72,"v":3554000},{"d":"2015-09-22","o":19.66,"h":19.67,"l":19.45,"c":19.46,"v":2452300},{"d":"2015-09-23","o":19.48,"h":19.68,"l":19.48,"c":19.64,"v":2033400},{"d":"2015-09-24","o":19.57,"h":19.7,"l":19.43,"c":19.67,"v":3006100},{"d":"2015-09-25","o":19.71,"h":19.75,"l":19.37,"c":19.39,"v":3084400},{"d":"2015-09-28","o":19.15,"h":19.28,"l":18.75,"c":18.97,"v":5197100},{"d":"2015-09-29","o":18.94,"h":19.01,"l":18.59,"c":18.63,"v":3282800},{"d":"2015-09-30","o":18.65,"h":18.8,"l":18.47,"c":18.7,"v":4579000},{"d":"2015-10-01","o":18.75,"h":18.97,"l":18.68,"c":18.86,"v":2637500},{"d":"2015-10-02","o":18.8,"h":19.13,"l":18.78,"c":19.11,"v":3372800},{"d":"2015-10-05","o":19.07,"h":19.42,"l":19.06,"c":19.41,"v":2623600},{"d":"2015-10-06","o":19.43,"h":19.54,"l":19.38,"c":19.46,"v":2036100},{"d":"2015-10-07","o":19.42,"h":19.53,"l":19.37,"c":19.48,"v":4050900},{"d":"2015-10-08","o":19.45,"h":19.52,"l":19.37,"c":19.44,"v":3124700},{"d":"2015-10-09","o":19.47,"h":19.49,"l":19.32,"c":19.36,"v":2572100},{"d":"2015-10-12","o":19.38,"h":19.52,"l":19.35,"c":19.44,"v":1611200},{"d":"2015-10-13","o":19.37,"h":19.42,"l":19.22,"c":19.32,"v":2404400},{"d":"2015-10-14","o":19.3,"h":19.35,"l":19.24,"c":19.27,"v":3496300},{"d":"2015-10-15","o":19.27,"h":19.28,"l":19.12,"c":19.21,"v":2516300},{"d":"2015-10-16","o":19.19,"h":19.27,"l":19.1,"c":19.16,"v":2739000},{"d":"2015-10-19","o":19.23,"h":19.24,"l":19.06,"c":19.1,"v":2534000},{"d":"2015-10-20","o":19.1,"h":19.15,"l":18.99,"c":19.09,"v":4178100},{"d":"2015-10-21","o":19.12,"h":19.17,"l":19.05,"c":19.08,"v":2251600},{"d":"2015-10-22","o":19.12,"h":19.2,"l":19.03,"c":19.14,"v":2910400},{"d":"2015-10-23","o":19.13,"h":19.2,"l":19.08,"c":19.18,"v":2728900},{"d":"2015-10-26","o":19.21,"h":19.24,"l":19.03,"c":19.07,"v":2733300},{"d":"2015-10-27","o":18.44,"h":18.61,"l":18.02,"c":18.15,"v":11219400},{"d":"2015-10-28","o":17.91,"h":18.08,"l":17.72,"c":17.98,"v":9217600},{"d":"2015-10-29","o":17.84,"h":17.94,"l":17.67,"c":17.85,"v":5896600},{"d":"2015-10-30","o":17.84,"h":17.92,"l":17.77,"c":17.83,"v":5027200},{"d":"2015-11-02","o":17.83,"h":18.14,"l":17.82,"c":18.13,"v":4004400},{"d":"2015-11-03","o":18.11,"h":18.22,"l":18.04,"c":18.07,"v":3599900},{"d":"2015-11-04","o":18.03,"h":18.19,"l":17.91,"c":18.04,"v":3272800},{"d":"2015-11-05","o":18.04,"h":18.05,"l":17.78,"c":17.84,"v":3928600},{"d":"2015-11-06","o":17.71,"h":17.88,"l":17.61,"c":17.78,"v":4517800},{"d":"2015-11-09","o":17.72,"h":17.84,"l":17.67,"c":17.73,"v":3898700},{"d":"2015-11-10","o":17.74,"h":17.93,"l":17.72,"c":17.9,"v":2406500},{"d":"2015-11-11","o":17.91,"h":17.99,"l":17.88,"c":17.9,"v":1850200},{"d":"2015-11-12","o":17.81,"h":17.92,"l":17.69,"c":17.7,"v":2768900},{"d":"2015-11-13","o":17.75,"h":17.99,"l":17.71,"c":17.82,"v":2656200},{"d":"2015-11-16","o":17.78,"h":17.94,"l":17.78,"c":17.91,"v":2050700},{"d":"2015-11-17","o":17.87,"h":17.99,"l":17.82,"c":17.89,"v":2244300},{"d":"2015-11-18","o":17.88,"h":18.09,"l":17.86,"c":18.09,"v":2573600},{"d":"2015-11-19","o":18.14,"h":18.27,"l":18.05,"c":18.07,"v":3186200},{"d":"2015-11-20","o":18.12,"h":18.2,"l":17.92,"c":17.96,"v":3654500},{"d":"2015-11-23","o":17.95,"h":18.02,"l":17.92,"c":17.95,"v":2611300},{"d":"2015-11-24","o":17.93,"h":18.08,"l":17.9,"c":18.07,"v":2270400},{"d":"2015-11-25","o":17.9,"h":17.95,"l":17.73,"c":17.84,"v":1741100},{"d":"2015-11-27","o":17.87,"h":18.05,"l":17.84,"c":18.01,"v":1510200},{"d":"2015-11-30","o":17.99,"h":18.02,"l":17.85,"c":17.95,"v":3128900},{"d":"2015-12-01","o":17.95,"h":18.1,"l":17.92,"c":17.97,"v":2707200},{"d":"2015-12-02","o":17.96,"h":17.99,"l":17.68,"c":17.7,"v":2829000},{"d":"2015-12-03","o":17.74,"h":17.84,"l":17.58,"c":17.7,"v":3421300},{"d":"2015-12-04","o":17.61,"h":17.77,"l":17.57,"c":17.65,"v":2939300},{"d":"2015-12-07","o":17.61,"h":17.65,"l":17.49,"c":17.59,"v":2807200},{"d":"2015-12-08","o":17.48,"h":17.64,"l":17.45,"c":17.5,"v":2714900},{"d":"2015-12-09","o":17.51,"h":17.56,"l":17.36,"c":17.44,"v":2397400},{"d":"2015-12-10","o":17.41,"h":17.55,"l":17.35,"c":17.44,"v":1656000},{"d":"2015-12-11","o":17.38,"h":17.48,"l":17.14,"c":17.23,"v":3122000},{"d":"2015-12-14","o":17.13,"h":17.32,"l":16.89,"c":16.96,"v":4083700},{"d":"2015-12-15","o":16.98,"h":17.2,"l":16.95,"c":17.11,"v":2888400},{"d":"2015-12-16","o":16.99,"h":17.4,"l":16.96,"c":17.4,"v":5328700},{"d":"2015-12-17","o":17.42,"h":17.55,"l":17.37,"c":17.47,"v":2471100},{"d":"2015-12-18","o":17.47,"h":17.58,"l":17.38,"c":17.5,"v":3282500},{"d":"2015-12-21","o":17.6,"h":17.7,"l":17.43,"c":17.68,"v":3998100},{"d":"2015-12-22","o":17.7,"h":17.96,"l":17.7,"c":17.88,"v":2906200},{"d":"2015-12-23","o":17.92,"h":17.95,"l":17.81,"c":17.85,"v":2775100},{"d":"2015-12-24","o":17.82,"h":17.88,"l":17.73,"c":17.78,"v":870000},{"d":"2015-12-28","o":17.72,"h":17.78,"l":17.61,"c":17.77,"v":2203300},{"d":"2015-12-29","o":17.57,"h":17.67,"l":17.39,"c":17.44,"v":2176400},{"d":"2015-12-30","o":17.4,"h":17.56,"l":17.36,"c":17.4,"v":2202700},{"d":"2015-12-31","o":17.35,"h":17.45,"l":17.31,"c":17.34,"v":3252800},{"d":"2016-01-04","o":17.18,"h":17.72,"l":17.18,"c":17.71,"v":2888000},{"d":"2016-01-05","o":17.7,"h":17.92,"l":17.52,"c":17.79,"v":4841300},{"d":"2016-01-06","o":17.78,"h":18.02,"l":17.72,"c":17.86,"v":3829200},{"d":"2016-01-07","o":17.7,"h":17.87,"l":17.65,"c":17.72,"v":4531400},{"d":"2016-01-08","o":17.79,"h":17.8,"l":17.58,"c":17.63,"v":3398900},{"d":"2016-01-11","o":17.68,"h":17.69,"l":17.48,"c":17.53,"v":3353600},{"d":"2016-01-12","o":17.59,"h":17.59,"l":17.2,"c":17.29,"v":3035200},{"d":"2016-01-13","o":17.3,"h":17.41,"l":17.01,"c":17.08,"v":3794200},{"d":"2016-01-14","o":17.05,"h":17.13,"l":16.75,"c":16.98,"v":4129700},{"d":"2016-01-15","o":16.64,"h":16.78,"l":16.4,"c":16.72,"v":5455100},{"d":"2016-01-19","o":16.8,"h":16.83,"l":16.47,"c":16.5,"v":5089900},{"d":"2016-01-20","o":16.27,"h":16.4,"l":15.69,"c":16.24,"v":8290300},{"d":"2016-01-21","o":16.21,"h":16.33,"l":16.02,"c":16.03,"v":5176700},{"d":"2016-01-22","o":16.17,"h":16.71,"l":16.12,"c":16.65,"v":4885700},{"d":"2016-01-25","o":16.67,"h":16.69,"l":16.27,"c":16.29,"v":4872200},{"d":"2016-01-26","o":16.34,"h":16.8,"l":16.26,"c":16.76,"v":5359800},{"d":"2016-01-27","o":16.48,"h":16.7,"l":16.34,"c":16.43,"v":3381600},{"d":"2016-01-28","o":16.48,"h":16.72,"l":16.43,"c":16.53,"v":2710900},{"d":"2016-01-29","o":16.57,"h":17.08,"l":16.55,"c":17.07,"v":5282500},{"d":"2016-02-01","o":17.05,"h":17.07,"l":16.81,"c":16.9,"v":4537200},{"d":"2016-02-02","o":16.96,"h":17.5,"l":16.72,"c":17.43,"v":5681700},{"d":"2016-02-03","o":17.51,"h":17.84,"l":17.43,"c":17.69,"v":10480800},{"d":"2016-02-04","o":17.77,"h":17.91,"l":17.71,"c":17.85,"v":7654200},{"d":"2016-02-05","o":17.9,"h":17.91,"l":17.73,"c":17.79,"v":8098700},{"d":"2016-02-08","o":17.87,"h":17.91,"l":17.64,"c":17.77,"v":5376400},{"d":"2016-02-09","o":17.77,"h":17.84,"l":17.56,"c":17.59,"v":4958600},{"d":"2016-02-10","o":17.62,"h":17.72,"l":17.52,"c":17.55,"v":3321900},{"d":"2016-02-11","o":17.36,"h":17.5,"l":17.18,"c":17.24,"v":3944000},{"d":"2016-02-12","o":17.32,"h":17.63,"l":17.27,"c":17.53,"v":3927100},{"d":"2016-02-16","o":17.6,"h":17.78,"l":17.58,"c":17.75,"v":4481400},{"d":"2016-02-17","o":17.8,"h":17.89,"l":17.68,"c":17.83,"v":7247700},{"d":"2016-02-18","o":17.84,"h":18.11,"l":17.82,"c":18,"v":3647600},{"d":"2016-02-19","o":18.01,"h":18.11,"l":17.93,"c":18.01,"v":2904500},{"d":"2016-02-22","o":18.09,"h":18.22,"l":18.03,"c":18.09,"v":2215700},{"d":"2016-02-23","o":18,"h":18.26,"l":18,"c":18.18,"v":2495000},{"d":"2016-02-24","o":18.11,"h":18.17,"l":17.91,"c":18.13,"v":3563100},{"d":"2016-02-25","o":17.99,"h":18.17,"l":17.95,"c":18.11,"v":4834800},{"d":"2016-02-26","o":18.16,"h":18.38,"l":18.11,"c":18.19,"v":3199000},{"d":"2016-02-29","o":18.2,"h":18.34,"l":18.05,"c":18.07,"v":4010700},{"d":"2016-03-01","o":18.16,"h":18.27,"l":17.97,"c":18.03,"v":3504100},{"d":"2016-03-02","o":18.03,"h":18.19,"l":17.95,"c":18.16,"v":3136500},{"d":"2016-03-03","o":18.13,"h":18.4,"l":18.13,"c":18.38,"v":2224000},{"d":"2016-03-04","o":18.31,"h":18.46,"l":18.25,"c":18.37,"v":2232300},{"d":"2016-03-07","o":18.34,"h":18.47,"l":18.26,"c":18.34,"v":2474900},{"d":"2016-03-08","o":18.44,"h":18.44,"l":18,"c":18.26,"v":3373400},{"d":"2016-03-09","o":18.25,"h":18.37,"l":18.08,"c":18.24,"v":3175100},{"d":"2016-03-10","o":18.3,"h":18.33,"l":17.97,"c":18.15,"v":2756800},{"d":"2016-03-11","o":18.18,"h":18.31,"l":18.11,"c":18.3,"v":2566700},{"d":"2016-03-14","o":18.31,"h":18.41,"l":18.16,"c":18.41,"v":3108900},{"d":"2016-03-15","o":18.29,"h":18.3,"l":18.02,"c":18.19,"v":2709000},{"d":"2016-03-16","o":18.19,"h":18.34,"l":18.08,"c":18.31,"v":1906700},{"d":"2016-03-17","o":18.36,"h":18.8,"l":18.27,"c":18.67,"v":4009000},{"d":"2016-03-18","o":18.64,"h":18.77,"l":18.47,"c":18.63,"v":5163600},{"d":"2016-03-21","o":18.6,"h":18.74,"l":18.53,"c":18.61,"v":2873600},{"d":"2016-03-22","o":18.59,"h":18.73,"l":18.52,"c":18.72,"v":1897200},{"d":"2016-03-23","o":18.68,"h":18.68,"l":18.45,"c":18.48,"v":2597700},{"d":"2016-03-24","o":18.45,"h":18.54,"l":18.25,"c":18.43,"v":2106100},{"d":"2016-03-28","o":18.49,"h":18.59,"l":18.42,"c":18.57,"v":2316300},{"d":"2016-03-29","o":18.37,"h":18.47,"l":18.12,"c":18.46,"v":2876800},{"d":"2016-03-30","o":18.45,"h":18.54,"l":18.36,"c":18.48,"v":2131000},{"d":"2016-03-31","o":18.42,"h":18.63,"l":18.42,"c":18.63,"v":3955700},{"d":"2016-04-01","o":18.56,"h":18.74,"l":18.42,"c":18.74,"v":3591900},{"d":"2016-04-04","o":18.73,"h":18.75,"l":18.49,"c":18.64,"v":2935600},{"d":"2016-04-05","o":18.6,"h":18.64,"l":18.45,"c":18.57,"v":3220900},{"d":"2016-04-06","o":18.59,"h":18.68,"l":18.49,"c":18.65,"v":2006500},{"d":"2016-04-07","o":18.62,"h":18.66,"l":18.55,"c":18.6,"v":1888200},{"d":"2016-04-08","o":18.68,"h":18.74,"l":18.61,"c":18.69,"v":1548400},{"d":"2016-04-11","o":18.68,"h":18.82,"l":18.57,"c":18.79,"v":3313100},{"d":"2016-04-12","o":18.8,"h":18.85,"l":18.68,"c":18.72,"v":2049100},{"d":"2016-04-13","o":18.73,"h":18.81,"l":18.64,"c":18.8,"v":2151200},{"d":"2016-04-14","o":18.8,"h":18.85,"l":18.68,"c":18.72,"v":1852200},{"d":"2016-04-15","o":18.77,"h":18.82,"l":18.7,"c":18.77,"v":1794000},{"d":"2016-04-18","o":18.72,"h":18.85,"l":18.7,"c":18.84,"v":1674800},{"d":"2016-04-19","o":18.89,"h":18.98,"l":18.83,"c":18.93,"v":2325800},{"d":"2016-04-20","o":18.94,"h":18.98,"l":18.73,"c":18.76,"v":3892800},{"d":"2016-04-21","o":18.75,"h":18.79,"l":18.51,"c":18.59,"v":3016100},{"d":"2016-04-22","o":18.63,"h":18.69,"l":18.45,"c":18.57,"v":2086200},{"d":"2016-04-25","o":18.57,"h":18.69,"l":18.47,"c":18.66,"v":2155000},{"d":"2016-04-26","o":18.47,"h":18.59,"l":18.02,"c":18.23,"v":7057200},{"d":"2016-04-27","o":18.04,"h":18.26,"l":18,"c":18.26,"v":3874000},{"d":"2016-04-28","o":18.2,"h":18.31,"l":18.11,"c":18.22,"v":2230300},{"d":"2016-04-29","o":18.18,"h":18.38,"l":18.16,"c":18.37,"v":3286300},{"d":"2016-05-02","o":18.37,"h":18.45,"l":18.2,"c":18.33,"v":3037700},{"d":"2016-05-03","o":18.26,"h":18.31,"l":18.06,"c":18.15,"v":2196900},{"d":"2016-05-04","o":18.14,"h":18.45,"l":18.11,"c":18.43,"v":2868600},{"d":"2016-05-05","o":18.47,"h":18.59,"l":18.39,"c":18.58,"v":3577900},{"d":"2016-05-06","o":18.55,"h":18.93,"l":18.55,"c":18.84,"v":5382600},{"d":"2016-05-09","o":18.94,"h":19.05,"l":18.82,"c":18.91,"v":5267100},{"d":"2016-05-10","o":18.95,"h":19.07,"l":18.92,"c":19.05,"v":3925500},{"d":"2016-05-11","o":19.04,"h":19.24,"l":19.03,"c":19.07,"v":3098200},{"d":"2016-05-12","o":19.09,"h":19.18,"l":18.96,"c":19.09,"v":2347000},{"d":"2016-05-13","o":19.14,"h":19.22,"l":19.04,"c":19.13,"v":1778100},{"d":"2016-05-16","o":19.03,"h":19.2,"l":19.02,"c":19.17,"v":1799200},{"d":"2016-05-17","o":19.23,"h":19.23,"l":18.97,"c":19.05,"v":2353800},{"d":"2016-05-18","o":19.03,"h":19.12,"l":18.48,"c":18.66,"v":4054400},{"d":"2016-05-19","o":18.57,"h":18.76,"l":18.48,"c":18.66,"v":3032000},{"d":"2016-05-20","o":18.74,"h":18.81,"l":18.62,"c":18.77,"v":1768700},{"d":"2016-05-23","o":19.3,"h":19.37,"l":18.78,"c":19.17,"v":7722200},{"d":"2016-05-24","o":19.06,"h":19.28,"l":19.01,"c":19.08,"v":4172900},{"d":"2016-05-25","o":19.15,"h":19.18,"l":19.03,"c":19.11,"v":4035200},{"d":"2016-05-26","o":19,"h":19.04,"l":18.95,"c":19.01,"v":4103600},{"d":"2016-05-27","o":19,"h":19.07,"l":18.83,"c":18.88,"v":2059000},{"d":"2016-05-31","o":18.89,"h":18.97,"l":18.78,"c":18.89,"v":4142100},{"d":"2016-06-01","o":18.87,"h":19,"l":18.86,"c":18.98,"v":2517200},{"d":"2016-06-02","o":19,"h":19.05,"l":18.96,"c":19,"v":2077600},{"d":"2016-06-03","o":19.05,"h":19.12,"l":18.98,"c":19.07,"v":3981100},{"d":"2016-06-06","o":19.1,"h":19.17,"l":19.07,"c":19.11,"v":2956900},{"d":"2016-06-07","o":19.14,"h":19.16,"l":19.05,"c":19.11,"v":3123000},{"d":"2016-06-08","o":19.1,"h":19.13,"l":19.04,"c":19.06,"v":2535200},{"d":"2016-06-09","o":19.1,"h":19.11,"l":19.02,"c":19.07,"v":2814500},{"d":"2016-06-10","o":19.05,"h":19.05,"l":18.82,"c":18.89,"v":3795200},{"d":"2016-06-13","o":18.81,"h":18.87,"l":18.66,"c":18.77,"v":3744800},{"d":"2016-06-14","o":18.75,"h":18.82,"l":18.57,"c":18.58,"v":2744000},{"d":"2016-06-15","o":18.55,"h":18.79,"l":18.54,"c":18.73,"v":2372200},{"d":"2016-06-16","o":18.76,"h":19,"l":18.69,"c":18.99,"v":3563000},{"d":"2016-06-17","o":19.02,"h":19.2,"l":18.98,"c":19,"v":5690600},{"d":"2016-06-20","o":19.07,"h":19.26,"l":19.05,"c":19.24,"v":2870200},{"d":"2016-06-21","o":19.27,"h":19.37,"l":19.14,"c":19.17,"v":3402000},{"d":"2016-06-22","o":19.17,"h":19.31,"l":19.16,"c":19.25,"v":1959200},{"d":"2016-06-23","o":19.3,"h":19.31,"l":19.2,"c":19.29,"v":2090100},{"d":"2016-06-24","o":19,"h":19.6,"l":18.96,"c":19.49,"v":7302300},{"d":"2016-06-27","o":19.51,"h":19.58,"l":19.1,"c":19.33,"v":5810100},{"d":"2016-06-28","o":19.23,"h":19.57,"l":19.18,"c":19.51,"v":3951400},{"d":"2016-06-29","o":19.66,"h":19.66,"l":19.43,"c":19.45,"v":4831300},{"d":"2016-06-30","o":19.5,"h":19.85,"l":19.45,"c":19.82,"v":4799700},{"d":"2016-07-01","o":19.86,"h":19.88,"l":19.59,"c":19.73,"v":2662600},{"d":"2016-07-05","o":19.77,"h":19.78,"l":19.5,"c":19.57,"v":3657900},{"d":"2016-07-06","o":19.62,"h":19.85,"l":19.48,"c":19.82,"v":4102100},{"d":"2016-07-07","o":19.78,"h":19.8,"l":19.43,"c":19.49,"v":2949200},{"d":"2016-07-08","o":19.42,"h":19.47,"l":19.2,"c":19.24,"v":4650700},{"d":"2016-07-11","o":19.2,"h":19.27,"l":19.02,"c":19.27,"v":3979500},{"d":"2016-07-12","o":19.21,"h":19.29,"l":19.15,"c":19.24,"v":4413300},{"d":"2016-07-13","o":19.27,"h":19.27,"l":19.09,"c":19.2,"v":2116600},{"d":"2016-07-14","o":19.2,"h":19.31,"l":19.16,"c":19.2,"v":2199900},{"d":"2016-07-15","o":19.22,"h":19.28,"l":19.16,"c":19.25,"v":2700700},{"d":"2016-07-18","o":19.2,"h":19.26,"l":19.17,"c":19.21,"v":1822700},{"d":"2016-07-19","o":19.1,"h":19.43,"l":19.1,"c":19.42,"v":3988000},{"d":"2016-07-20","o":19.49,"h":19.63,"l":19.43,"c":19.54,"v":4383800},{"d":"2016-07-21","o":19.54,"h":19.6,"l":19.49,"c":19.59,"v":1993400},{"d":"2016-07-22","o":19.57,"h":19.71,"l":19.55,"c":19.64,"v":3109800},{"d":"2016-07-25","o":19.6,"h":19.67,"l":19.52,"c":19.58,"v":3468700},{"d":"2016-07-26","o":19.66,"h":19.69,"l":19.6,"c":19.67,"v":2170600},{"d":"2016-07-27","o":19.49,"h":19.54,"l":19.3,"c":19.49,"v":3079100},{"d":"2016-07-28","o":19.25,"h":19.66,"l":19.25,"c":19.62,"v":5938000},{"d":"2016-07-29","o":19.65,"h":19.7,"l":19.41,"c":19.59,"v":4336000},{"d":"2016-08-01","o":19.53,"h":19.69,"l":19.47,"c":19.66,"v":2983300},{"d":"2016-08-02","o":19.58,"h":19.69,"l":19.5,"c":19.5,"v":2444700},{"d":"2016-08-03","o":19.5,"h":19.7,"l":19.43,"c":19.69,"v":2693600},{"d":"2016-08-04","o":19.67,"h":19.8,"l":19.65,"c":19.78,"v":1984600},{"d":"2016-08-05","o":19.78,"h":19.98,"l":19.75,"c":19.89,"v":2071800},{"d":"2016-08-08","o":19.93,"h":19.96,"l":19.73,"c":19.85,"v":3501900},{"d":"2016-08-09","o":19.82,"h":20.01,"l":19.73,"c":20.01,"v":2602400},{"d":"2016-08-10","o":20,"h":20.1,"l":19.97,"c":19.99,"v":2613300},{"d":"2016-08-11","o":20.04,"h":20.04,"l":19.82,"c":19.95,"v":2038300},{"d":"2016-08-12","o":19.98,"h":20.01,"l":19.84,"c":19.9,"v":1948200},{"d":"2016-08-15","o":19.83,"h":19.94,"l":19.76,"c":19.78,"v":1796800},{"d":"2016-08-16","o":19.76,"h":19.79,"l":19.66,"c":19.7,"v":2067700},{"d":"2016-08-17","o":19.73,"h":19.81,"l":19.52,"c":19.79,"v":2627400},{"d":"2016-08-18","o":19.74,"h":19.88,"l":19.71,"c":19.87,"v":1921100},{"d":"2016-08-19","o":19.8,"h":19.87,"l":19.69,"c":19.87,"v":2160900},{"d":"2016-08-22","o":19.88,"h":19.9,"l":19.73,"c":19.84,"v":2498500},{"d":"2016-08-23","o":19.85,"h":20.04,"l":19.72,"c":19.97,"v":2354100},{"d":"2016-08-24","o":19.98,"h":20.03,"l":19.86,"c":19.95,"v":2235600},{"d":"2016-08-25","o":19.98,"h":19.98,"l":19.85,"c":19.88,"v":2190800},{"d":"2016-08-26","o":19.91,"h":19.91,"l":19.65,"c":19.71,"v":2923500},{"d":"2016-08-29","o":19.6,"h":19.68,"l":19.5,"c":19.52,"v":2624100},{"d":"2016-08-30","o":19.53,"h":19.56,"l":19.45,"c":19.53,"v":2213500},{"d":"2016-08-31","o":19.5,"h":19.51,"l":19.15,"c":19.31,"v":4688800},{"d":"2016-09-01","o":19.35,"h":19.38,"l":19.08,"c":19.21,"v":3318900},{"d":"2016-09-02","o":19.33,"h":19.6,"l":19.25,"c":19.57,"v":2340000},{"d":"2016-09-06","o":19.57,"h":19.78,"l":19.48,"c":19.77,"v":2720500},{"d":"2016-09-07","o":19.79,"h":19.92,"l":19.72,"c":19.89,"v":3181800},{"d":"2016-09-08","o":19.9,"h":19.91,"l":19.66,"c":19.75,"v":2606200},{"d":"2016-09-09","o":19.76,"h":19.76,"l":19.05,"c":19.05,"v":4099700},{"d":"2016-09-12","o":18.99,"h":19.38,"l":18.88,"c":19.31,"v":5151900},{"d":"2016-09-13","o":19.36,"h":19.41,"l":19.13,"c":19.18,"v":4364500},{"d":"2016-09-14","o":19.25,"h":19.49,"l":19.2,"c":19.3,"v":3641300},{"d":"2016-09-15","o":19.47,"h":19.47,"l":19.19,"c":19.36,"v":2974700},{"d":"2016-09-16","o":19.27,"h":19.32,"l":19.07,"c":19.15,"v":4255200},{"d":"2016-09-19","o":19.17,"h":19.44,"l":19.16,"c":19.3,"v":1570700},{"d":"2016-09-20","o":19.35,"h":19.56,"l":19.34,"c":19.55,"v":3488900},{"d":"2016-09-21","o":19.54,"h":19.72,"l":19.3,"c":19.7,"v":2919400},{"d":"2016-09-22","o":19.79,"h":19.9,"l":19.7,"c":19.81,"v":2205500},{"d":"2016-09-23","o":19.71,"h":19.8,"l":19.64,"c":19.7,"v":2672000},{"d":"2016-09-26","o":19.63,"h":19.86,"l":19.63,"c":19.82,"v":2326100},{"d":"2016-09-27","o":19.82,"h":19.94,"l":19.76,"c":19.78,"v":2120700},{"d":"2016-09-28","o":19.63,"h":19.64,"l":19.35,"c":19.52,"v":2434200},{"d":"2016-09-29","o":19.54,"h":19.57,"l":19.33,"c":19.41,"v":1561700},{"d":"2016-09-30","o":19.43,"h":19.63,"l":19.36,"c":19.54,"v":2446700},{"d":"2016-10-03","o":19.48,"h":19.5,"l":19.3,"c":19.31,"v":2561200},{"d":"2016-10-04","o":19.38,"h":19.38,"l":18.84,"c":19.05,"v":5347100},{"d":"2016-10-05","o":19.03,"h":19.13,"l":18.86,"c":18.9,"v":2841600},{"d":"2016-10-06","o":18.8,"h":18.88,"l":18.59,"c":18.71,"v":2994800},{"d":"2016-10-07","o":18.61,"h":18.98,"l":18.61,"c":18.92,"v":3017300},{"d":"2016-10-10","o":18.92,"h":19.17,"l":18.92,"c":19.02,"v":1830900},{"d":"2016-10-11","o":19,"h":19.11,"l":18.92,"c":18.99,"v":2573300},{"d":"2016-10-12","o":19.38,"h":19.38,"l":18.95,"c":19.24,"v":2296000},{"d":"2016-10-13","o":19.21,"h":19.52,"l":19.21,"c":19.47,"v":3381100},{"d":"2016-10-14","o":19.47,"h":19.47,"l":19.27,"c":19.28,"v":1813100},{"d":"2016-10-17","o":19.32,"h":19.38,"l":19.22,"c":19.25,"v":1484300},{"d":"2016-10-18","o":19.35,"h":19.39,"l":19.2,"c":19.3,"v":1217500},{"d":"2016-10-19","o":19.37,"h":19.44,"l":19.3,"c":19.43,"v":1383300},{"d":"2016-10-20","o":19.4,"h":19.48,"l":19.36,"c":19.48,"v":1386900},{"d":"2016-10-21","o":19.48,"h":19.58,"l":19.42,"c":19.48,"v":1301600},{"d":"2016-10-24","o":19.47,"h":19.85,"l":19.47,"c":19.84,"v":3448500},{"d":"2016-10-25","o":20.13,"h":20.29,"l":19.9,"c":20.18,"v":5609500},{"d":"2016-10-26","o":20.22,"h":20.43,"l":20.2,"c":20.26,"v":3887000},{"d":"2016-10-27","o":20.03,"h":20.11,"l":19.85,"c":19.89,"v":2757300},{"d":"2016-10-28","o":19.87,"h":19.98,"l":19.75,"c":19.84,"v":2392700},{"d":"2016-10-31","o":19.84,"h":20.07,"l":19.78,"c":20.06,"v":4040000},{"d":"2016-11-01","o":20.03,"h":20.05,"l":19.68,"c":19.74,"v":3357400},{"d":"2016-11-02","o":19.7,"h":19.77,"l":19.55,"c":19.61,"v":4648800},{"d":"2016-11-03","o":19.63,"h":19.86,"l":19.6,"c":19.63,"v":2840300},{"d":"2016-11-04","o":19.62,"h":19.76,"l":19.59,"c":19.71,"v":2387800},{"d":"2016-11-07","o":19.77,"h":19.94,"l":19.76,"c":19.86,"v":3681300},{"d":"2016-11-08","o":19.93,"h":19.99,"l":19.85,"c":19.9,"v":4388400},{"d":"2016-11-09","o":19.6,"h":19.85,"l":19.59,"c":19.63,"v":6050700},{"d":"2016-11-10","o":19.66,"h":19.7,"l":19.12,"c":19.26,"v":9712100},{"d":"2016-11-11","o":19.32,"h":19.44,"l":19.2,"c":19.34,"v":2680600},{"d":"2016-11-14","o":19.5,"h":19.5,"l":19.06,"c":19.08,"v":3684800},{"d":"2016-11-15","o":19.1,"h":19.36,"l":19.05,"c":19.28,"v":4946700},{"d":"2016-11-16","o":19.36,"h":19.5,"l":19.11,"c":19.16,"v":4316900},{"d":"2016-11-17","o":19.2,"h":19.29,"l":19.14,"c":19.16,"v":2814900},{"d":"2016-11-18","o":19.21,"h":19.27,"l":19.02,"c":19.14,"v":3660700},{"d":"2016-11-21","o":19.18,"h":19.26,"l":19.15,"c":19.19,"v":3777800},{"d":"2016-11-22","o":19.26,"h":19.31,"l":19.18,"c":19.18,"v":2501600},{"d":"2016-11-23","o":19.17,"h":19.18,"l":18.89,"c":18.92,"v":3054400},{"d":"2016-11-25","o":18.95,"h":19,"l":18.86,"c":18.92,"v":2550200},{"d":"2016-11-28","o":18.81,"h":18.82,"l":18.64,"c":18.68,"v":5728700},{"d":"2016-11-29","o":18.66,"h":19.04,"l":18.65,"c":19.01,"v":3873700},{"d":"2016-11-30","o":18.97,"h":19,"l":18.54,"c":18.66,"v":5218000},{"d":"2016-12-01","o":18.66,"h":18.7,"l":17.92,"c":18.09,"v":10664000},{"d":"2016-12-02","o":18.04,"h":18.11,"l":17.82,"c":17.89,"v":5080800},{"d":"2016-12-05","o":17.87,"h":18.3,"l":17.86,"c":18.28,"v":3954500},{"d":"2016-12-06","o":18.28,"h":18.43,"l":18.23,"c":18.37,"v":2363600},{"d":"2016-12-07","o":18.43,"h":18.72,"l":18.4,"c":18.59,"v":3474500},{"d":"2016-12-08","o":18.59,"h":18.7,"l":18.36,"c":18.54,"v":3421400},{"d":"2016-12-09","o":18.5,"h":18.63,"l":18.43,"c":18.49,"v":2955700},{"d":"2016-12-12","o":18.46,"h":18.57,"l":18.25,"c":18.33,"v":3785000},{"d":"2016-12-13","o":18.3,"h":18.35,"l":17.97,"c":17.99,"v":6771100},{"d":"2016-12-14","o":18.01,"h":18.24,"l":17.8,"c":17.89,"v":5411800},{"d":"2016-12-15","o":17.65,"h":17.75,"l":17.3,"c":17.53,"v":8322500},{"d":"2016-12-16","o":17.61,"h":17.9,"l":17.58,"c":17.87,"v":4711100},{"d":"2016-12-19","o":17.98,"h":18.25,"l":17.91,"c":18.25,"v":3567700},{"d":"2016-12-20","o":18.25,"h":18.3,"l":18.05,"c":18.08,"v":3078300},{"d":"2016-12-21","o":18.08,"h":18.2,"l":18,"c":18.09,"v":2687400},{"d":"2016-12-22","o":18.16,"h":18.26,"l":18.06,"c":18.17,"v":2651000},{"d":"2016-12-23","o":18.3,"h":18.3,"l":17.99,"c":18.15,"v":2555500},{"d":"2016-12-27","o":18.18,"h":18.23,"l":18.03,"c":18.09,"v":2316200},{"d":"2016-12-28","o":17.93,"h":17.96,"l":17.76,"c":17.91,"v":3415900},{"d":"2016-12-29","o":17.91,"h":18.22,"l":17.86,"c":18.16,"v":3249700},{"d":"2016-12-30","o":18.16,"h":18.2,"l":18.03,"c":18.13,"v":2735700},{"d":"2017-01-03","o":18.11,"h":18.57,"l":18.1,"c":18.57,"v":4625600},{"d":"2017-01-04","o":18.65,"h":18.92,"l":18.6,"c":18.9,"v":5882700},{"d":"2017-01-05","o":18.9,"h":18.95,"l":18.82,"c":18.94,"v":3916100},{"d":"2017-01-06","o":18.91,"h":19.03,"l":18.85,"c":18.87,"v":2730100},{"d":"2017-01-09","o":18.91,"h":19.04,"l":18.79,"c":18.87,"v":3133300},{"d":"2017-01-10","o":18.92,"h":18.92,"l":18.57,"c":18.75,"v":3470300},{"d":"2017-01-11","o":18.8,"h":18.88,"l":18.63,"c":18.81,"v":2584700},{"d":"2017-01-12","o":18.77,"h":18.92,"l":18.75,"c":18.87,"v":2773500},{"d":"2017-01-13","o":18.9,"h":18.93,"l":18.67,"c":18.84,"v":1995100},{"d":"2017-01-17","o":18.87,"h":19.08,"l":18.87,"c":18.96,"v":2384100},{"d":"2017-01-18","o":18.97,"h":19.14,"l":18.96,"c":18.99,"v":4660400},{"d":"2017-01-19","o":19,"h":19.03,"l":18.96,"c":19,"v":3552800},{"d":"2017-01-20","o":18.97,"h":19,"l":18.88,"c":18.95,"v":3193100},{"d":"2017-01-23","o":18.96,"h":19.19,"l":18.93,"c":19.1,"v":2306400},{"d":"2017-01-24","o":19.15,"h":19.23,"l":19.04,"c":19.2,"v":4999600},{"d":"2017-01-25","o":19.24,"h":19.24,"l":19.05,"c":19.11,"v":3380600},{"d":"2017-01-26","o":19.09,"h":19.14,"l":19.02,"c":19.05,"v":3621900},{"d":"2017-01-27","o":18.91,"h":18.94,"l":18.8,"c":18.93,"v":1954700},{"d":"2017-01-30","o":18.82,"h":18.95,"l":18.8,"c":18.92,"v":2103800},{"d":"2017-01-31","o":18.94,"h":18.95,"l":18.5,"c":18.67,"v":4028000},{"d":"2017-02-01","o":18.65,"h":18.72,"l":18.41,"c":18.56,"v":4013300},{"d":"2017-02-02","o":18.57,"h":18.97,"l":18.5,"c":18.83,"v":4420700},{"d":"2017-02-03","o":18.95,"h":19,"l":18.8,"c":18.94,"v":4996000},{"d":"2017-02-06","o":18.96,"h":19.21,"l":18.95,"c":19.2,"v":3834500},{"d":"2017-02-07","o":19.2,"h":19.28,"l":19.03,"c":19.03,"v":4292800},{"d":"2017-02-08","o":19.1,"h":19.16,"l":19.02,"c":19.16,"v":3482900},{"d":"2017-02-09","o":19.19,"h":19.23,"l":19.08,"c":19.1,"v":2870500},{"d":"2017-02-10","o":19.09,"h":19.22,"l":19.09,"c":19.17,"v":1953000},{"d":"2017-02-13","o":19.18,"h":19.41,"l":19.16,"c":19.4,"v":2719700},{"d":"2017-02-14","o":19.42,"h":19.47,"l":19.17,"c":19.29,"v":2232300},{"d":"2017-02-15","o":19.3,"h":19.33,"l":19.16,"c":19.32,"v":2189600},{"d":"2017-02-16","o":19.28,"h":19.6,"l":19.28,"c":19.46,"v":2837900},{"d":"2017-02-17","o":19.47,"h":19.56,"l":19.35,"c":19.49,"v":2245300},{"d":"2017-02-21","o":19.55,"h":19.56,"l":19.4,"c":19.53,"v":2222100},{"d":"2017-02-22","o":19.53,"h":19.58,"l":19.45,"c":19.5,"v":2632600},{"d":"2017-02-23","o":19.54,"h":19.69,"l":19.52,"c":19.64,"v":2982000},{"d":"2017-02-24","o":19.45,"h":19.63,"l":19.42,"c":19.54,"v":2329800},{"d":"2017-02-27","o":19.5,"h":19.63,"l":19.5,"c":19.53,"v":2138100},{"d":"2017-02-28","o":19.5,"h":19.64,"l":19.47,"c":19.63,"v":3811500},{"d":"2017-03-01","o":19.51,"h":19.65,"l":19.33,"c":19.39,"v":2855100},{"d":"2017-03-02","o":19.39,"h":19.48,"l":19.36,"c":19.4,"v":2454000},{"d":"2017-03-03","o":19.42,"h":19.56,"l":19.37,"c":19.56,"v":2220600},{"d":"2017-03-06","o":19.56,"h":19.56,"l":19.43,"c":19.52,"v":2179800},{"d":"2017-03-07","o":19.46,"h":19.58,"l":19.43,"c":19.49,"v":1783900},{"d":"2017-03-08","o":19.51,"h":19.54,"l":19.09,"c":19.11,"v":3188800},{"d":"2017-03-09","o":19.17,"h":19.39,"l":19.04,"c":19.11,"v":2834600},{"d":"2017-03-10","o":19.17,"h":19.42,"l":19.16,"c":19.34,"v":2147100},{"d":"2017-03-13","o":19.32,"h":19.49,"l":19.18,"c":19.24,"v":2371200},{"d":"2017-03-14","o":19.22,"h":19.26,"l":19.08,"c":19.12,"v":2284500},{"d":"2017-03-15","o":19.21,"h":19.53,"l":19.18,"c":19.51,"v":3862900},{"d":"2017-03-16","o":19.54,"h":19.6,"l":19.41,"c":19.56,"v":2321600},{"d":"2017-03-17","o":19.57,"h":19.75,"l":19.57,"c":19.67,"v":4289700},{"d":"2017-03-20","o":19.7,"h":19.87,"l":19.68,"c":19.71,"v":2069300},{"d":"2017-03-21","o":19.79,"h":19.84,"l":19.65,"c":19.79,"v":2192200},{"d":"2017-03-22","o":19.8,"h":19.9,"l":19.75,"c":19.84,"v":2163200},{"d":"2017-03-23","o":19.85,"h":19.95,"l":19.79,"c":19.87,"v":2551400},{"d":"2017-03-24","o":19.85,"h":19.89,"l":19.69,"c":19.73,"v":2297400},{"d":"2017-03-27","o":19.72,"h":19.85,"l":19.68,"c":19.85,"v":1847200},{"d":"2017-03-28","o":19.9,"h":19.98,"l":19.8,"c":19.93,"v":2590000},{"d":"2017-03-29","o":19.77,"h":19.94,"l":19.7,"c":19.9,"v":2272900},{"d":"2017-03-30","o":19.81,"h":19.95,"l":19.81,"c":19.95,"v":1722700},{"d":"2017-03-31","o":19.91,"h":20.02,"l":19.86,"c":19.89,"v":1987000},{"d":"2017-04-03","o":19.91,"h":20.07,"l":19.85,"c":20.05,"v":2666700},{"d":"2017-04-04","o":20.07,"h":20.26,"l":20.01,"c":20.21,"v":2697600},{"d":"2017-04-05","o":20.25,"h":20.27,"l":20.12,"c":20.19,"v":4696200},{"d":"2017-04-06","o":20.17,"h":20.17,"l":19.99,"c":20.09,"v":3415800},{"d":"2017-04-07","o":20.19,"h":20.21,"l":20.02,"c":20.05,"v":2730500},{"d":"2017-04-10","o":20.1,"h":20.11,"l":19.98,"c":20.05,"v":2311100},{"d":"2017-04-11","o":19.98,"h":20.15,"l":19.88,"c":20.1,"v":3354400},{"d":"2017-04-12","o":20.1,"h":20.18,"l":20.06,"c":20.09,"v":2180700},{"d":"2017-04-13","o":20.15,"h":20.35,"l":20.07,"c":20.27,"v":2925000},{"d":"2017-04-17","o":20.33,"h":20.62,"l":20.3,"c":20.62,"v":3152100},{"d":"2017-04-18","o":20.6,"h":20.68,"l":20.51,"c":20.63,"v":2252700},{"d":"2017-04-19","o":20.67,"h":20.69,"l":20.44,"c":20.63,"v":3066500},{"d":"2017-04-20","o":20.69,"h":20.7,"l":20.44,"c":20.66,"v":3102300},{"d":"2017-04-21","o":20.72,"h":20.86,"l":20.66,"c":20.79,"v":2613800},{"d":"2017-04-24","o":20.86,"h":20.91,"l":20.61,"c":20.84,"v":4157200},{"d":"2017-04-25","o":20.83,"h":20.94,"l":20.75,"c":20.87,"v":3306800},{"d":"2017-04-26","o":20.7,"h":20.85,"l":20.64,"c":20.8,"v":4339300},{"d":"2017-04-27","o":20.8,"h":21.37,"l":20.76,"c":21.35,"v":4404600},{"d":"2017-04-28","o":21.37,"h":21.4,"l":21.02,"c":21.07,"v":3760800},{"d":"2017-05-01","o":21.14,"h":21.42,"l":21.11,"c":21.17,"v":3594200},{"d":"2017-05-02","o":20.56,"h":20.65,"l":20.43,"c":20.5,"v":16260800},{"d":"2017-05-03","o":20.51,"h":20.61,"l":20.11,"c":20.13,"v":9642000},{"d":"2017-05-04","o":20.1,"h":20.16,"l":19.84,"c":20,"v":10035300},{"d":"2017-05-05","o":20.05,"h":20.32,"l":20.04,"c":20.19,"v":5588900},{"d":"2017-05-08","o":20.3,"h":20.34,"l":19.98,"c":20.05,"v":4891300},{"d":"2017-05-09","o":20.08,"h":20.2,"l":19.57,"c":19.66,"v":8214600},{"d":"2017-05-10","o":19.68,"h":19.95,"l":19.66,"c":19.88,"v":4549100},{"d":"2017-05-11","o":19.9,"h":19.97,"l":19.85,"c":19.96,"v":3554600},{"d":"2017-05-12","o":20.05,"h":20.1,"l":19.9,"c":20,"v":4591200},{"d":"2017-05-15","o":20,"h":20.13,"l":19.98,"c":20.09,"v":7008200},{"d":"2017-05-16","o":20.13,"h":20.3,"l":20.03,"c":20.04,"v":4591600},{"d":"2017-05-17","o":20.05,"h":20.23,"l":20.03,"c":20.16,"v":4619100},{"d":"2017-05-18","o":20.11,"h":20.23,"l":19.97,"c":20,"v":4863000},{"d":"2017-05-19","o":20.03,"h":20.16,"l":19.96,"c":20.15,"v":5357700},{"d":"2017-05-22","o":20.2,"h":20.47,"l":20.17,"c":20.39,"v":2668400},{"d":"2017-05-23","o":20.35,"h":20.6,"l":20.35,"c":20.53,"v":2743500},{"d":"2017-05-24","o":20.57,"h":20.65,"l":20.47,"c":20.57,"v":2452000},{"d":"2017-05-25","o":20.67,"h":20.74,"l":20.55,"c":20.66,"v":2367000},{"d":"2017-05-26","o":20.53,"h":20.56,"l":20.29,"c":20.53,"v":2115400},{"d":"2017-05-30","o":20.52,"h":20.58,"l":20.44,"c":20.54,"v":1998700},{"d":"2017-05-31","o":20.54,"h":20.8,"l":20.51,"c":20.79,"v":5065600},{"d":"2017-06-01","o":20.78,"h":21.08,"l":20.71,"c":20.91,"v":4213800},{"d":"2017-06-02","o":20.91,"h":20.99,"l":20.83,"c":20.85,"v":4001200},{"d":"2017-06-05","o":20.84,"h":20.87,"l":20.74,"c":20.84,"v":3170800},{"d":"2017-06-06","o":20.86,"h":20.96,"l":20.77,"c":20.93,"v":3135400},{"d":"2017-06-07","o":21,"h":21.07,"l":20.83,"c":20.96,"v":3930500},{"d":"2017-06-08","o":20.99,"h":21.19,"l":20.89,"c":21.16,"v":3545800},{"d":"2017-06-09","o":21.1,"h":21.41,"l":21.06,"c":21.35,"v":4974600},{"d":"2017-06-12","o":21.25,"h":21.42,"l":21.15,"c":21.3,"v":4159900},{"d":"2017-06-13","o":21.36,"h":21.41,"l":21.23,"c":21.37,"v":2471300},{"d":"2017-06-14","o":21.39,"h":21.72,"l":21.36,"c":21.64,"v":4943900},{"d":"2017-06-15","o":21.5,"h":21.88,"l":21.41,"c":21.84,"v":4067900},{"d":"2017-06-16","o":21.85,"h":22.08,"l":21.84,"c":22.05,"v":5216000},{"d":"2017-06-19","o":22.15,"h":22.25,"l":22.01,"c":22.06,"v":3222500},{"d":"2017-06-20","o":22.09,"h":22.15,"l":21.91,"c":21.99,"v":2226100},{"d":"2017-06-21","o":22.1,"h":22.2,"l":21.92,"c":21.95,"v":2399400},{"d":"2017-06-22","o":22.02,"h":22.2,"l":22.02,"c":22.16,"v":4459000},{"d":"2017-06-23","o":22.21,"h":22.28,"l":22.13,"c":22.21,"v":3045900},{"d":"2017-06-26","o":22.29,"h":22.34,"l":22.17,"c":22.28,"v":2572300},{"d":"2017-06-27","o":22.28,"h":22.31,"l":21.69,"c":21.7,"v":5892700},{"d":"2017-06-28","o":21.62,"h":21.7,"l":21.28,"c":21.54,"v":5099300},{"d":"2017-06-29","o":21.48,"h":21.52,"l":21.16,"c":21.29,"v":4098600},{"d":"2017-06-30","o":21.3,"h":21.41,"l":21.25,"c":21.29,"v":2538600},{"d":"2017-07-03","o":21.34,"h":21.67,"l":21.3,"c":21.64,"v":3414500},{"d":"2017-07-05","o":21.7,"h":21.94,"l":21.62,"c":21.7,"v":3821600},{"d":"2017-07-06","o":21.65,"h":21.71,"l":21.54,"c":21.62,"v":4069000},{"d":"2017-07-07","o":21.65,"h":21.66,"l":21.3,"c":21.37,"v":2599900},{"d":"2017-07-10","o":21.41,"h":21.67,"l":21.4,"c":21.45,"v":3270800},{"d":"2017-07-11","o":21.53,"h":21.64,"l":21.42,"c":21.52,"v":2551200},{"d":"2017-07-12","o":21.6,"h":21.76,"l":21.53,"c":21.63,"v":3880000},{"d":"2017-07-13","o":21.7,"h":21.71,"l":21.26,"c":21.38,"v":3799100},{"d":"2017-07-14","o":21.41,"h":21.67,"l":21.4,"c":21.61,"v":3972800},{"d":"2017-07-17","o":21.61,"h":21.69,"l":21.45,"c":21.47,"v":2933100},{"d":"2017-07-18","o":21.39,"h":21.39,"l":21.04,"c":21.22,"v":5161800},{"d":"2017-07-19","o":21.2,"h":21.22,"l":21.04,"c":21.07,"v":4803400},{"d":"2017-07-20","o":21.07,"h":21.18,"l":20.95,"c":21,"v":5185000},{"d":"2017-07-21","o":21.03,"h":21.21,"l":20.91,"c":21.16,"v":4581400},{"d":"2017-07-24","o":21.17,"h":21.3,"l":21.13,"c":21.16,"v":4561800},{"d":"2017-07-25","o":21.16,"h":21.25,"l":20.98,"c":21.06,"v":4706600},{"d":"2017-07-26","o":21.1,"h":21.25,"l":21.08,"c":21.17,"v":6353200},{"d":"2017-07-27","o":21.24,"h":21.25,"l":20.76,"c":21.19,"v":5009700},{"d":"2017-07-28","o":21.18,"h":21.18,"l":20.92,"c":21.09,"v":3991000},{"d":"2017-07-31","o":21.16,"h":21.21,"l":21.08,"c":21.18,"v":4936400},{"d":"2017-08-01","o":21.18,"h":21.23,"l":21.09,"c":21.2,"v":3262100},{"d":"2017-08-02","o":21.24,"h":21.24,"l":21.11,"c":21.15,"v":3114000},{"d":"2017-08-03","o":21.11,"h":21.22,"l":20.99,"c":21.15,"v":3397300},{"d":"2017-08-04","o":21.16,"h":21.16,"l":20.91,"c":20.99,"v":2344900},{"d":"2017-08-07","o":21.03,"h":21.1,"l":20.92,"c":21.07,"v":2669600},{"d":"2017-08-08","o":21.09,"h":21.15,"l":21,"c":21.1,"v":3201100},{"d":"2017-08-09","o":21.08,"h":21.4,"l":21.05,"c":21.31,"v":5667400},{"d":"2017-08-10","o":21.3,"h":21.4,"l":21.18,"c":21.25,"v":4854500},{"d":"2017-08-11","o":21.2,"h":21.35,"l":21.07,"c":21.34,"v":4187300},{"d":"2017-08-14","o":21.39,"h":21.57,"l":21.29,"c":21.41,"v":3921800},{"d":"2017-08-15","o":21.42,"h":21.51,"l":21.31,"c":21.48,"v":2431600},{"d":"2017-08-16","o":21.48,"h":21.64,"l":21.45,"c":21.5,"v":4103600},{"d":"2017-08-17","o":21.5,"h":21.51,"l":21.36,"c":21.39,"v":2632600},{"d":"2017-08-18","o":21.39,"h":21.51,"l":21.31,"c":21.43,"v":3735600},{"d":"2017-08-21","o":21.48,"h":21.48,"l":21.33,"c":21.41,"v":1994000},{"d":"2017-08-22","o":21.43,"h":21.62,"l":21.41,"c":21.55,"v":3404500},{"d":"2017-08-23","o":21.53,"h":21.64,"l":21.51,"c":21.53,"v":3035600},{"d":"2017-08-24","o":21.6,"h":21.7,"l":21.51,"c":21.66,"v":2285900},{"d":"2017-08-25","o":21.75,"h":21.75,"l":21.57,"c":21.64,"v":3958400},{"d":"2017-08-28","o":21.64,"h":21.69,"l":21.57,"c":21.67,"v":3605600},{"d":"2017-08-29","o":21.47,"h":21.55,"l":21.2,"c":21.2,"v":4056500},{"d":"2017-08-30","o":21.21,"h":21.32,"l":21.2,"c":21.22,"v":1745500},{"d":"2017-08-31","o":21.27,"h":21.54,"l":21.26,"c":21.54,"v":3757300},{"d":"2017-09-01","o":21.54,"h":21.57,"l":21.43,"c":21.45,"v":1718300},{"d":"2017-09-05","o":21.46,"h":21.57,"l":21.24,"c":21.27,"v":4167000},{"d":"2017-09-06","o":21.38,"h":21.41,"l":21.24,"c":21.25,"v":3160400},{"d":"2017-09-07","o":21.27,"h":21.35,"l":21.17,"c":21.35,"v":3423000},{"d":"2017-09-08","o":21.35,"h":21.4,"l":21.21,"c":21.36,"v":2251400},{"d":"2017-09-11","o":21.33,"h":21.52,"l":21.27,"c":21.51,"v":3524300},{"d":"2017-09-12","o":21.5,"h":21.53,"l":21.41,"c":21.5,"v":2926900},{"d":"2017-09-13","o":20.89,"h":21.07,"l":20.89,"c":20.95,"v":33175200},{"d":"2017-09-14","o":21,"h":21.04,"l":20.82,"c":21,"v":6415600},{"d":"2017-09-15","o":21,"h":21.18,"l":20.95,"c":21.11,"v":7430000},{"d":"2017-09-18","o":21.18,"h":21.38,"l":21.16,"c":21.35,"v":4525400},{"d":"2017-09-19","o":21.38,"h":21.55,"l":21.38,"c":21.44,"v":5012000},{"d":"2017-09-20","o":21.49,"h":21.6,"l":21.28,"c":21.36,"v":5671000},{"d":"2017-09-21","o":21.39,"h":21.53,"l":21.29,"c":21.4,"v":3196100},{"d":"2017-09-22","o":21.48,"h":21.68,"l":21.43,"c":21.6,"v":8498700},{"d":"2017-09-25","o":21.61,"h":21.76,"l":21.5,"c":21.71,"v":5488700},{"d":"2017-09-26","o":21.75,"h":21.92,"l":21.65,"c":21.84,"v":6199400},{"d":"2017-09-27","o":21.87,"h":21.94,"l":21.55,"c":21.76,"v":6186400},{"d":"2017-09-28","o":21.58,"h":21.65,"l":21.31,"c":21.64,"v":4570600},{"d":"2017-09-29","o":21.6,"h":21.74,"l":21.54,"c":21.68,"v":4294200},{"d":"2017-10-02","o":21.72,"h":21.82,"l":21.61,"c":21.7,"v":4023200},{"d":"2017-10-03","o":21.7,"h":21.82,"l":21.67,"c":21.74,"v":1983500},{"d":"2017-10-04","o":21.67,"h":21.8,"l":21.59,"c":21.77,"v":2820000},{"d":"2017-10-05","o":21.78,"h":21.88,"l":21.73,"c":21.8,"v":2671800},{"d":"2017-10-06","o":21.66,"h":21.66,"l":21.32,"c":21.46,"v":8682900},{"d":"2017-10-09","o":21.49,"h":21.59,"l":21.47,"c":21.5,"v":2066500},{"d":"2017-10-10","o":21.56,"h":21.58,"l":21.4,"c":21.44,"v":2837300},{"d":"2017-10-11","o":21.44,"h":21.51,"l":21.41,"c":21.5,"v":3090900},{"d":"2017-10-12","o":21.5,"h":21.64,"l":21.49,"c":21.56,"v":3712900},{"d":"2017-10-13","o":21.62,"h":21.84,"l":21.62,"c":21.76,"v":3705700},{"d":"2017-10-16","o":21.83,"h":21.85,"l":21.71,"c":21.76,"v":2897600},{"d":"2017-10-17","o":21.85,"h":21.89,"l":21.79,"c":21.85,"v":2065900},{"d":"2017-10-18","o":21.83,"h":21.9,"l":21.81,"c":21.81,"v":3928100},{"d":"2017-10-19","o":21.8,"h":21.83,"l":21.75,"c":21.79,"v":1984000},{"d":"2017-10-20","o":21.79,"h":21.8,"l":21.57,"c":21.79,"v":4743100},{"d":"2017-10-23","o":21.83,"h":21.85,"l":21.5,"c":21.63,"v":4575400},{"d":"2017-10-24","o":21.63,"h":21.72,"l":21.56,"c":21.62,"v":3323900},{"d":"2017-10-25","o":21.59,"h":21.63,"l":21.15,"c":21.44,"v":6593500},{"d":"2017-10-26","o":21.56,"h":21.6,"l":20.5,"c":20.53,"v":10813400},{"d":"2017-10-27","o":20.56,"h":20.81,"l":20.25,"c":20.68,"v":6994500},{"d":"2017-10-30","o":20.57,"h":20.63,"l":20.27,"c":20.31,"v":7262300},{"d":"2017-10-31","o":20.3,"h":20.41,"l":20.11,"c":20.13,"v":5834700},{"d":"2017-11-01","o":20.16,"h":20.23,"l":20.05,"c":20.2,"v":6028600},{"d":"2017-11-02","o":20.22,"h":20.25,"l":19.74,"c":19.85,"v":8948900},{"d":"2017-11-03","o":19.85,"h":19.85,"l":19.66,"c":19.78,"v":4954300},{"d":"2017-11-06","o":19.73,"h":19.75,"l":19.37,"c":19.43,"v":8440900},{"d":"2017-11-07","o":19.36,"h":19.79,"l":19.26,"c":19.57,"v":8394600},{"d":"2017-11-08","o":19.66,"h":19.95,"l":19.64,"c":19.73,"v":5308700},{"d":"2017-11-09","o":19.77,"h":19.94,"l":19.6,"c":19.65,"v":5544000},{"d":"2017-11-10","o":19.65,"h":19.82,"l":19.46,"c":19.55,"v":5788600},{"d":"2017-11-13","o":19.54,"h":19.85,"l":19.51,"c":19.82,"v":5596600},{"d":"2017-11-14","o":19.82,"h":19.95,"l":19.76,"c":19.94,"v":3660800},{"d":"2017-11-15","o":19.88,"h":19.91,"l":19.63,"c":19.63,"v":5601800},{"d":"2017-11-16","o":19.71,"h":19.79,"l":19.66,"c":19.76,"v":3692100},{"d":"2017-11-17","o":19.74,"h":19.87,"l":19.72,"c":19.82,"v":3883100},{"d":"2017-11-20","o":19.86,"h":20.11,"l":19.84,"c":20.07,"v":4834800},{"d":"2017-11-21","o":20.13,"h":20.3,"l":20.1,"c":20.21,"v":3466800},{"d":"2017-11-22","o":20.24,"h":20.5,"l":20.18,"c":20.42,"v":4007900},{"d":"2017-11-24","o":20.49,"h":20.54,"l":20.18,"c":20.24,"v":3338600},{"d":"2017-11-27","o":20.27,"h":20.35,"l":20.18,"c":20.24,"v":2843200},{"d":"2017-11-28","o":20.23,"h":20.33,"l":20.15,"c":20.28,"v":2723500},{"d":"2017-11-29","o":20.07,"h":20.25,"l":19.96,"c":20.07,"v":2901100},{"d":"2017-11-30","o":20.1,"h":20.14,"l":19.76,"c":19.9,"v":6754800},{"d":"2017-12-01","o":19.91,"h":20.04,"l":19.75,"c":20.02,"v":4959500},{"d":"2017-12-04","o":20.17,"h":20.4,"l":20.13,"c":20.32,"v":6860200},{"d":"2017-12-05","o":20.32,"h":20.37,"l":20.17,"c":20.36,"v":3644500},{"d":"2017-12-06","o":20.31,"h":20.39,"l":20.13,"c":20.26,"v":3791100},{"d":"2017-12-07","o":20.24,"h":20.44,"l":20.23,"c":20.4,"v":3127000},{"d":"2017-12-08","o":20.45,"h":20.45,"l":20.19,"c":20.37,"v":3399400},{"d":"2017-12-11","o":20.36,"h":20.38,"l":20.24,"c":20.31,"v":2815900},{"d":"2017-12-12","o":20.25,"h":20.36,"l":20.24,"c":20.28,"v":2621100},{"d":"2017-12-13","o":20.28,"h":20.54,"l":20.21,"c":20.31,"v":4353800},{"d":"2017-12-14","o":20.35,"h":20.44,"l":20.27,"c":20.42,"v":3492200},{"d":"2017-12-15","o":20.48,"h":20.72,"l":20.45,"c":20.63,"v":5351500},{"d":"2017-12-18","o":20.69,"h":20.84,"l":20.45,"c":20.51,"v":5833500},{"d":"2017-12-19","o":20.52,"h":20.61,"l":20.02,"c":20.02,"v":6642800},{"d":"2017-12-20","o":20.06,"h":20.2,"l":19.88,"c":20.13,"v":4240300},{"d":"2017-12-21","o":20.17,"h":20.28,"l":20.11,"c":20.19,"v":2281000},{"d":"2017-12-22","o":20.19,"h":20.28,"l":20.14,"c":20.22,"v":2211400},{"d":"2017-12-26","o":20.23,"h":20.34,"l":20.18,"c":20.22,"v":2331900},{"d":"2017-12-27","o":20.27,"h":20.37,"l":20.17,"c":20.27,"v":2230400},{"d":"2017-12-28","o":20.14,"h":20.34,"l":20.01,"c":20.34,"v":2373300},{"d":"2017-12-29","o":20.32,"h":20.33,"l":20.12,"c":20.19,"v":2912000},{"d":"2018-01-02","o":20.26,"h":20.26,"l":19.82,"c":19.94,"v":5134600},{"d":"2018-01-03","o":19.93,"h":20.06,"l":19.6,"c":19.62,"v":4544600},{"d":"2018-01-04","o":19.64,"h":19.79,"l":19.54,"c":19.72,"v":3814600},{"d":"2018-01-05","o":19.74,"h":19.89,"l":19.67,"c":19.85,"v":3469300},{"d":"2018-01-08","o":19.85,"h":19.93,"l":19.75,"c":19.87,"v":3125400},{"d":"2018-01-09","o":19.9,"h":19.95,"l":19.73,"c":19.78,"v":3681100},{"d":"2018-01-10","o":19.7,"h":19.75,"l":19.34,"c":19.66,"v":6089100},{"d":"2018-01-11","o":19.57,"h":19.78,"l":19.55,"c":19.76,"v":2965300},{"d":"2018-01-12","o":19.78,"h":19.85,"l":19.47,"c":19.59,"v":4257800},{"d":"2018-01-16","o":19.6,"h":19.77,"l":19.47,"c":19.48,"v":4594600},{"d":"2018-01-17","o":19.48,"h":19.66,"l":19.47,"c":19.57,"v":2847800},{"d":"2018-01-18","o":19.53,"h":19.59,"l":19.28,"c":19.29,"v":3418500},{"d":"2018-01-19","o":19.28,"h":19.61,"l":19.28,"c":19.58,"v":4460500},{"d":"2018-01-22","o":19.59,"h":19.65,"l":19.46,"c":19.48,"v":2883500},{"d":"2018-01-23","o":19.48,"h":19.73,"l":19.48,"c":19.69,"v":3021500},{"d":"2018-01-24","o":19.74,"h":19.76,"l":19.59,"c":19.72,"v":2825700},{"d":"2018-01-25","o":19.75,"h":19.75,"l":19.47,"c":19.6,"v":3674800},{"d":"2018-01-26","o":19.62,"h":19.67,"l":19.37,"c":19.52,"v":4350400},{"d":"2018-01-29","o":19.48,"h":19.52,"l":19.11,"c":19.19,"v":9943600},{"d":"2018-01-30","o":18.98,"h":19.17,"l":18.97,"c":19.1,"v":6902300},{"d":"2018-01-31","o":19.13,"h":19.24,"l":18.57,"c":18.79,"v":8018000},{"d":"2018-02-01","o":18.65,"h":19.18,"l":18.61,"c":18.81,"v":6021900},{"d":"2018-02-02","o":18.82,"h":18.87,"l":18.46,"c":18.48,"v":6400900},{"d":"2018-02-05","o":18.4,"h":18.46,"l":18.01,"c":18.24,"v":8247900},{"d":"2018-02-06","o":18.02,"h":18.87,"l":17.94,"c":18.68,"v":9593600},{"d":"2018-02-07","o":18.71,"h":19.06,"l":18.58,"c":18.58,"v":5646100},{"d":"2018-02-08","o":18.55,"h":18.85,"l":18.45,"c":18.48,"v":4987800},{"d":"2018-02-09","o":18.59,"h":18.77,"l":18.38,"c":18.58,"v":6357700},{"d":"2018-02-12","o":18.68,"h":18.88,"l":18.57,"c":18.86,"v":4054300},{"d":"2018-02-13","o":18.82,"h":19,"l":18.66,"c":18.94,"v":2558900},{"d":"2018-02-14","o":18.85,"h":19,"l":18.8,"c":18.87,"v":3116500},{"d":"2018-02-15","o":18.95,"h":19.34,"l":18.94,"c":19.25,"v":3585300},{"d":"2018-02-16","o":19.24,"h":19.49,"l":19.18,"c":19.39,"v":5317900},{"d":"2018-02-20","o":19.35,"h":19.4,"l":18.78,"c":18.83,"v":4129700},{"d":"2018-02-21","o":18.85,"h":19.06,"l":18.59,"c":18.59,"v":4171800},{"d":"2018-02-22","o":18.69,"h":18.7,"l":18.46,"c":18.6,"v":3332600},{"d":"2018-02-23","o":18.68,"h":18.9,"l":18.67,"c":18.84,"v":2712200},{"d":"2018-02-26","o":18.97,"h":19.04,"l":18.79,"c":18.98,"v":3709400},{"d":"2018-02-27","o":18.75,"h":18.9,"l":18.34,"c":18.38,"v":4977200},{"d":"2018-02-28","o":18.37,"h":18.43,"l":17.91,"c":17.94,"v":6894500},{"d":"2018-03-01","o":18,"h":18.2,"l":17.84,"c":17.98,"v":4505500},{"d":"2018-03-02","o":18.01,"h":18.2,"l":17.86,"c":18.17,"v":3358400},{"d":"2018-03-05","o":18.2,"h":18.43,"l":18.17,"c":18.31,"v":3275700},{"d":"2018-03-06","o":18.3,"h":18.41,"l":18.2,"c":18.39,"v":2853800},{"d":"2018-03-07","o":18.33,"h":18.55,"l":18.33,"c":18.44,"v":2680300},{"d":"2018-03-08","o":18.45,"h":18.6,"l":18.38,"c":18.56,"v":2684700},{"d":"2018-03-09","o":18.58,"h":18.6,"l":18.35,"c":18.5,"v":2460500},{"d":"2018-03-12","o":18.48,"h":18.78,"l":18.48,"c":18.65,"v":2986500},{"d":"2018-03-13","o":18.71,"h":18.87,"l":18.71,"c":18.79,"v":2653700},{"d":"2018-03-14","o":18.8,"h":19,"l":18.78,"c":18.8,"v":2913800},{"d":"2018-03-15","o":18.75,"h":18.81,"l":18.52,"c":18.74,"v":2851200},{"d":"2018-03-16","o":18.81,"h":18.97,"l":18.71,"c":18.92,"v":2782600},{"d":"2018-03-19","o":18.84,"h":18.88,"l":18.56,"c":18.71,"v":2644400},{"d":"2018-03-20","o":18.7,"h":18.84,"l":18.67,"c":18.74,"v":1986700},{"d":"2018-03-21","o":18.78,"h":18.92,"l":18.68,"c":18.72,"v":4095100},{"d":"2018-03-22","o":18.64,"h":18.91,"l":18.63,"c":18.76,"v":3897200},{"d":"2018-03-23","o":18.77,"h":18.89,"l":18.66,"c":18.7,"v":2881700},{"d":"2018-03-26","o":18.72,"h":18.95,"l":18.67,"c":18.85,"v":2525000},{"d":"2018-03-27","o":18.84,"h":19.04,"l":18.73,"c":18.98,"v":3710000},{"d":"2018-03-28","o":18.69,"h":18.89,"l":18.58,"c":18.81,"v":3464300},{"d":"2018-03-29","o":18.86,"h":19.08,"l":18.83,"c":18.92,"v":3085200},{"d":"2018-04-02","o":18.9,"h":18.94,"l":18.64,"c":18.75,"v":2501600},{"d":"2018-04-03","o":18.82,"h":19,"l":18.72,"c":18.88,"v":2411300},{"d":"2018-04-04","o":18.85,"h":18.99,"l":18.79,"c":18.94,"v":2807900},{"d":"2018-04-05","o":19,"h":19,"l":18.81,"c":18.85,"v":4144000},{"d":"2018-04-06","o":18.81,"h":19.07,"l":18.81,"c":18.95,"v":3344900},{"d":"2018-04-09","o":18.99,"h":19.09,"l":18.85,"c":18.87,"v":2754500},{"d":"2018-04-10","o":18.95,"h":18.97,"l":18.74,"c":18.74,"v":3182700},{"d":"2018-04-11","o":18.74,"h":18.84,"l":18.65,"c":18.8,"v":2692800},{"d":"2018-04-12","o":18.79,"h":18.83,"l":18.61,"c":18.62,"v":2386300},{"d":"2018-04-13","o":18.64,"h":18.73,"l":18.57,"c":18.61,"v":2128500},{"d":"2018-04-16","o":18.64,"h":18.77,"l":18.49,"c":18.74,"v":2623700},{"d":"2018-04-17","o":18.78,"h":18.81,"l":18.7,"c":18.78,"v":2489800},{"d":"2018-04-18","o":18.8,"h":18.9,"l":18.76,"c":18.76,"v":1825100},{"d":"2018-04-19","o":18.8,"h":18.86,"l":18.63,"c":18.71,"v":2466500},{"d":"2018-04-20","o":18.76,"h":18.83,"l":18.56,"c":18.66,"v":4465600},{"d":"2018-04-23","o":18.73,"h":18.79,"l":18.68,"c":18.79,"v":2622900},{"d":"2018-04-24","o":18.85,"h":18.96,"l":18.75,"c":18.86,"v":3535700},{"d":"2018-04-25","o":18.82,"h":19,"l":18.79,"c":18.94,"v":4748000},{"d":"2018-04-26","o":18.85,"h":19.12,"l":18.85,"c":19.09,"v":4576300},{"d":"2018-04-27","o":18.92,"h":19.03,"l":18.84,"c":18.99,"v":2926000},{"d":"2018-04-30","o":19.03,"h":19.1,"l":18.9,"c":18.92,"v":2936700},{"d":"2018-05-01","o":18.92,"h":18.94,"l":18.79,"c":18.86,"v":2169900},{"d":"2018-05-02","o":18.85,"h":18.95,"l":18.72,"c":18.74,"v":3551200},{"d":"2018-05-03","o":18.83,"h":18.93,"l":18.55,"c":18.83,"v":4190300},{"d":"2018-05-04","o":18.81,"h":19.13,"l":18.78,"c":19.05,"v":3464300},{"d":"2018-05-07","o":19.09,"h":19.23,"l":19.05,"c":19.14,"v":3218700},{"d":"2018-05-08","o":19.14,"h":19.16,"l":18.75,"c":18.8,"v":3474600},{"d":"2018-05-09","o":18.9,"h":18.91,"l":18.71,"c":18.8,"v":3002200},{"d":"2018-05-10","o":18.9,"h":19.06,"l":18.85,"c":19.01,"v":2802700},{"d":"2018-05-11","o":19,"h":19.11,"l":18.98,"c":19,"v":2151100},{"d":"2018-05-14","o":19.04,"h":19.1,"l":18.96,"c":18.97,"v":2913700},{"d":"2018-05-15","o":18.93,"h":18.98,"l":18.87,"c":18.87,"v":3036500},{"d":"2018-05-16","o":18.87,"h":18.99,"l":18.84,"c":18.88,"v":3180200},{"d":"2018-05-17","o":18.87,"h":18.89,"l":18.81,"c":18.84,"v":2076800},{"d":"2018-05-18","o":18.88,"h":18.94,"l":18.82,"c":18.89,"v":3035400},{"d":"2018-05-21","o":18.9,"h":19.12,"l":18.81,"c":19.1,"v":3988100},{"d":"2018-05-22","o":19.1,"h":19.23,"l":19.05,"c":19.11,"v":4053000},{"d":"2018-05-23","o":19.13,"h":19.25,"l":19.04,"c":19.18,"v":4368400},{"d":"2018-05-24","o":18.61,"h":19.01,"l":18.6,"c":18.9,"v":32344000},{"d":"2018-05-25","o":18.86,"h":19.16,"l":18.86,"c":19.09,"v":8348200},{"d":"2018-05-29","o":19.09,"h":19.24,"l":19,"c":19.17,"v":8870300},{"d":"2018-05-30","o":19.05,"h":19.26,"l":19,"c":19.26,"v":7462600},{"d":"2018-05-31","o":19.26,"h":19.26,"l":18.79,"c":18.82,"v":9440700},{"d":"2018-06-01","o":18.84,"h":18.92,"l":18.69,"c":18.88,"v":5944800},{"d":"2018-06-04","o":19.01,"h":19.03,"l":18.82,"c":18.89,"v":4486100},{"d":"2018-06-05","o":18.94,"h":18.94,"l":18.75,"c":18.88,"v":3478100},{"d":"2018-06-06","o":18.88,"h":18.89,"l":18.76,"c":18.83,"v":6485100},{"d":"2018-06-07","o":18.84,"h":18.98,"l":18.81,"c":18.9,"v":3374100},{"d":"2018-06-08","o":18.9,"h":19,"l":18.86,"c":18.98,"v":4254800},{"d":"2018-06-11","o":19,"h":19.03,"l":18.92,"c":18.96,"v":5457800},{"d":"2018-06-12","o":18.94,"h":19,"l":18.86,"c":18.91,"v":7039300},{"d":"2018-06-13","o":18.91,"h":18.93,"l":18.76,"c":18.78,"v":5925300},{"d":"2018-06-14","o":18.82,"h":19.01,"l":18.81,"c":19,"v":4083200},{"d":"2018-06-15","o":19,"h":19.02,"l":18.87,"c":18.9,"v":8693400},{"d":"2018-06-18","o":18.9,"h":19,"l":18.86,"c":18.94,"v":4209900},{"d":"2018-06-19","o":18.9,"h":19.02,"l":18.9,"c":18.99,"v":5386700},{"d":"2018-06-20","o":18.93,"h":19.04,"l":18.89,"c":18.94,"v":5535200},{"d":"2018-06-21","o":18.97,"h":18.97,"l":18.88,"c":18.9,"v":6677800},{"d":"2018-06-22","o":18.9,"h":19,"l":18.87,"c":18.9,"v":5556700},{"d":"2018-06-25","o":18.9,"h":18.98,"l":18.88,"c":18.9,"v":3844100},{"d":"2018-06-26","o":18.9,"h":18.94,"l":18.8,"c":18.81,"v":3808200},{"d":"2018-06-27","o":18.85,"h":18.86,"l":18.61,"c":18.62,"v":4728500},{"d":"2018-06-28","o":18.52,"h":18.76,"l":18.46,"c":18.76,"v":3870600},{"d":"2018-06-29","o":18.72,"h":18.82,"l":18.59,"c":18.59,"v":4806300},{"d":"2018-07-02","o":18.6,"h":18.85,"l":18.6,"c":18.83,"v":3433900},{"d":"2018-07-03","o":18.83,"h":18.98,"l":18.8,"c":18.95,"v":2731000},{"d":"2018-07-05","o":18.96,"h":19.04,"l":18.9,"c":19.04,"v":3448500},{"d":"2018-07-06","o":19.04,"h":19.11,"l":18.98,"c":19.07,"v":4017100},{"d":"2018-07-09","o":19.11,"h":19.12,"l":18.92,"c":19.02,"v":5267400},{"d":"2018-07-10","o":19.06,"h":19.12,"l":18.98,"c":19.06,"v":4925000},{"d":"2018-07-11","o":19.04,"h":19.18,"l":19.02,"c":19.13,"v":2946800},{"d":"2018-07-12","o":19.16,"h":19.16,"l":19,"c":19.03,"v":3771500},{"d":"2018-07-13","o":19.06,"h":19.14,"l":19.01,"c":19.06,"v":2230100},{"d":"2018-07-16","o":19.08,"h":19.1,"l":18.99,"c":19.06,"v":3945600},{"d":"2018-07-17","o":19.04,"h":19.15,"l":19.01,"c":19.14,"v":4712300},{"d":"2018-07-18","o":19.15,"h":19.16,"l":18.95,"c":19.04,"v":6005600},{"d":"2018-07-19","o":19.08,"h":19.19,"l":19.04,"c":19.13,"v":3002100},{"d":"2018-07-20","o":19.08,"h":19.23,"l":19.01,"c":19.22,"v":5007600},{"d":"2018-07-23","o":19.15,"h":19.25,"l":19.1,"c":19.11,"v":4960500},{"d":"2018-07-24","o":19.13,"h":19.19,"l":19.01,"c":19.16,"v":4177200},{"d":"2018-07-25","o":19.18,"h":19.28,"l":19.16,"c":19.25,"v":2967100},{"d":"2018-07-26","o":19.29,"h":19.59,"l":19.27,"c":19.37,"v":5687300},{"d":"2018-07-27","o":19.44,"h":19.52,"l":19.33,"c":19.48,"v":4533500},{"d":"2018-07-30","o":19.38,"h":19.63,"l":19.32,"c":19.61,"v":6157900},{"d":"2018-07-31","o":19.5,"h":19.72,"l":19.44,"c":19.47,"v":6096500},{"d":"2018-08-01","o":18.95,"h":19.05,"l":18.86,"c":18.93,"v":47076300},{"d":"2018-08-02","o":18.95,"h":19.21,"l":18.94,"c":19.16,"v":10315100},{"d":"2018-08-03","o":19.17,"h":19.24,"l":19.06,"c":19.08,"v":10141100},{"d":"2018-08-06","o":19.15,"h":19.16,"l":19.05,"c":19.09,"v":3615200},{"d":"2018-08-07","o":19.12,"h":19.12,"l":18.76,"c":18.8,"v":6619900},{"d":"2018-08-08","o":18.81,"h":18.9,"l":18.72,"c":18.88,"v":5356800},{"d":"2018-08-09","o":18.93,"h":19.06,"l":18.92,"c":18.98,"v":3930000},{"d":"2018-08-10","o":18.94,"h":19.05,"l":18.94,"c":18.99,"v":8612700},{"d":"2018-08-13","o":18.99,"h":19.05,"l":18.92,"c":19.03,"v":3040800},{"d":"2018-08-14","o":19,"h":19.09,"l":18.91,"c":18.93,"v":4680400},{"d":"2018-08-15","o":18.9,"h":19.04,"l":18.86,"c":19.04,"v":4820600},{"d":"2018-08-16","o":19.04,"h":19.14,"l":19,"c":19.06,"v":3551400},{"d":"2018-08-17","o":19.08,"h":19.31,"l":19.07,"c":19.3,"v":5101400},{"d":"2018-08-20","o":19.31,"h":19.36,"l":19.27,"c":19.34,"v":3622600},{"d":"2018-08-21","o":19.34,"h":19.4,"l":19.32,"c":19.38,"v":2520900},{"d":"2018-08-22","o":19.37,"h":19.38,"l":19.25,"c":19.29,"v":2631700},{"d":"2018-08-23","o":19.32,"h":19.35,"l":19.2,"c":19.3,"v":2261000},{"d":"2018-08-24","o":19.3,"h":19.33,"l":19.24,"c":19.3,"v":2545100},{"d":"2018-08-27","o":19.33,"h":19.36,"l":19.27,"c":19.29,"v":3560000},{"d":"2018-08-28","o":19.33,"h":19.37,"l":19.27,"c":19.32,"v":2590900},{"d":"2018-08-29","o":19.34,"h":19.36,"l":19.3,"c":19.32,"v":3747700},{"d":"2018-08-30","o":19.24,"h":19.24,"l":19.1,"c":19.14,"v":4235200},{"d":"2018-08-31","o":19.13,"h":19.15,"l":18.98,"c":19.02,"v":5172300},{"d":"2018-09-04","o":19,"h":19.13,"l":19,"c":19.04,"v":2975200},{"d":"2018-09-05","o":19.08,"h":19.15,"l":19.05,"c":19.12,"v":3449400},{"d":"2018-09-06","o":19.14,"h":19.26,"l":19.13,"c":19.18,"v":4016200},{"d":"2018-09-07","o":19.19,"h":19.21,"l":19.08,"c":19.11,"v":3474300},{"d":"2018-09-10","o":19.17,"h":19.22,"l":19.1,"c":19.19,"v":2447900},{"d":"2018-09-11","o":19.19,"h":19.19,"l":19.1,"c":19.11,"v":3449800},{"d":"2018-09-12","o":19.05,"h":19.06,"l":18.68,"c":18.84,"v":11295300},{"d":"2018-09-13","o":18.93,"h":18.97,"l":18.86,"c":18.95,"v":4078900},{"d":"2018-09-14","o":18.95,"h":18.98,"l":18.84,"c":18.89,"v":3163000},{"d":"2018-09-17","o":18.89,"h":18.9,"l":18.77,"c":18.88,"v":3668800},{"d":"2018-09-18","o":18.82,"h":18.88,"l":18.69,"c":18.77,"v":7286900},{"d":"2018-09-19","o":18.78,"h":18.82,"l":18.68,"c":18.71,"v":6388600},{"d":"2018-09-20","o":18.78,"h":18.8,"l":18.68,"c":18.77,"v":4543900},{"d":"2018-09-21","o":18.81,"h":18.93,"l":18.78,"c":18.9,"v":7415700},{"d":"2018-09-24","o":18.9,"h":18.91,"l":18.75,"c":18.77,"v":5157300},{"d":"2018-09-25","o":18.83,"h":18.88,"l":18.7,"c":18.8,"v":4641500},{"d":"2018-09-26","o":18.84,"h":18.85,"l":18.71,"c":18.71,"v":5711100},{"d":"2018-09-27","o":18.61,"h":18.68,"l":18.54,"c":18.58,"v":4077000},{"d":"2018-09-28","o":18.6,"h":18.65,"l":18.51,"c":18.63,"v":7084400},{"d":"2018-10-01","o":18.6,"h":18.68,"l":18.48,"c":18.61,"v":3761100},{"d":"2018-10-02","o":18.61,"h":18.74,"l":18.58,"c":18.64,"v":3616600},{"d":"2018-10-03","o":18.63,"h":18.76,"l":18.42,"c":18.46,"v":7288300},{"d":"2018-10-04","o":18.41,"h":18.44,"l":18.22,"c":18.28,"v":5700400},{"d":"2018-10-05","o":18.29,"h":18.34,"l":18.09,"c":18.11,"v":5329500},{"d":"2018-10-08","o":18.1,"h":18.3,"l":18.08,"c":18.25,"v":4009400},{"d":"2018-10-09","o":18.24,"h":18.3,"l":18.13,"c":18.25,"v":4330800},{"d":"2018-10-10","o":18.2,"h":18.35,"l":18.05,"c":18.06,"v":4135100},{"d":"2018-10-11","o":18.03,"h":18.11,"l":17.78,"c":17.8,"v":6932500},{"d":"2018-10-12","o":18,"h":18.04,"l":17.71,"c":17.76,"v":6857700},{"d":"2018-10-15","o":17.75,"h":17.95,"l":17.73,"c":17.82,"v":3677000},{"d":"2018-10-16","o":17.84,"h":18.04,"l":17.76,"c":18,"v":3741100},{"d":"2018-10-17","o":18.02,"h":18.1,"l":17.91,"c":17.97,"v":2635300},{"d":"2018-10-18","o":17.96,"h":18,"l":17.85,"c":17.9,"v":3767900},{"d":"2018-10-19","o":17.87,"h":17.92,"l":17.76,"c":17.82,"v":3919900},{"d":"2018-10-22","o":17.88,"h":17.93,"l":17.68,"c":17.68,"v":4769400},{"d":"2018-10-23","o":17.6,"h":17.68,"l":17.57,"c":17.59,"v":7314200},{"d":"2018-10-24","o":17.63,"h":18.06,"l":17.58,"c":17.84,"v":9649200},{"d":"2018-10-25","o":17.99,"h":18.1,"l":17.81,"c":18.06,"v":6672900},{"d":"2018-10-26","o":17.98,"h":18.07,"l":17.82,"c":17.98,"v":7345200},{"d":"2018-10-29","o":18.05,"h":18.18,"l":17.99,"c":18.06,"v":6266400},{"d":"2018-10-30","o":17.87,"h":17.98,"l":17.73,"c":17.84,"v":5471200},{"d":"2018-10-31","o":17.86,"h":17.94,"l":17.77,"c":17.84,"v":6129000},{"d":"2018-11-01","o":17.84,"h":17.86,"l":17.68,"c":17.84,"v":5705300},{"d":"2018-11-02","o":17.82,"h":17.89,"l":17.65,"c":17.67,"v":6669000},{"d":"2018-11-05","o":17.69,"h":17.75,"l":17.55,"c":17.57,"v":4849300},{"d":"2018-11-06","o":17.58,"h":17.83,"l":17.52,"c":17.79,"v":7111100},{"d":"2018-11-07","o":17.87,"h":17.99,"l":17.75,"c":17.94,"v":6023500},{"d":"2018-11-08","o":17.94,"h":17.95,"l":17.81,"c":17.87,"v":6444200},{"d":"2018-11-09","o":17.82,"h":18.1,"l":17.8,"c":18.08,"v":7239800},{"d":"2018-11-12","o":17.99,"h":18.01,"l":17.74,"c":17.76,"v":6005100},{"d":"2018-11-13","o":17.8,"h":17.9,"l":17.76,"c":17.88,"v":3580200},{"d":"2018-11-14","o":17.9,"h":17.95,"l":17.74,"c":17.78,"v":4366200},{"d":"2018-11-15","o":17.29,"h":17.44,"l":17.26,"c":17.37,"v":45247000},{"d":"2018-11-16","o":17.33,"h":17.71,"l":17.31,"c":17.62,"v":16720400},{"d":"2018-11-19","o":17.61,"h":17.72,"l":17.51,"c":17.54,"v":11375700},{"d":"2018-11-20","o":17.47,"h":17.6,"l":17.43,"c":17.45,"v":11230800},{"d":"2018-11-21","o":17.46,"h":17.56,"l":17.4,"c":17.5,"v":6282400},{"d":"2018-11-23","o":17.51,"h":17.55,"l":17.38,"c":17.41,"v":6230800},{"d":"2018-11-26","o":17.43,"h":17.58,"l":17.34,"c":17.54,"v":8888100},{"d":"2018-11-27","o":17.48,"h":17.62,"l":17.46,"c":17.54,"v":6810000},{"d":"2018-11-28","o":17.55,"h":17.77,"l":17.52,"c":17.76,"v":6657700},{"d":"2018-11-29","o":17.55,"h":17.8,"l":17.5,"c":17.73,"v":7259800},{"d":"2018-11-30","o":17.73,"h":17.83,"l":17.61,"c":17.7,"v":15988600},{"d":"2018-12-03","o":17.74,"h":17.87,"l":17.63,"c":17.8,"v":6605900},{"d":"2018-12-04","o":17.83,"h":17.94,"l":17.59,"c":17.64,"v":4987600},{"d":"2018-12-06","o":17.66,"h":17.85,"l":17.56,"c":17.85,"v":9015500},{"d":"2018-12-07","o":17.83,"h":17.88,"l":17.74,"c":17.83,"v":5966500},{"d":"2018-12-10","o":17.83,"h":17.93,"l":17.69,"c":17.88,"v":8303500},{"d":"2018-12-11","o":17.87,"h":18.08,"l":17.86,"c":17.91,"v":6058000},{"d":"2018-12-12","o":17.88,"h":17.95,"l":17.72,"c":17.73,"v":7026900},{"d":"2018-12-13","o":17.79,"h":17.9,"l":17.74,"c":17.87,"v":5250000},{"d":"2018-12-14","o":17.91,"h":18.11,"l":17.87,"c":18.02,"v":7825400},{"d":"2018-12-17","o":18.01,"h":18.11,"l":17.63,"c":17.66,"v":6757500},{"d":"2018-12-18","o":17.78,"h":17.9,"l":17.58,"c":17.76,"v":5295400},{"d":"2018-12-19","o":17.8,"h":17.94,"l":17.67,"c":17.7,"v":6958200},{"d":"2018-12-20","o":17.8,"h":17.83,"l":17.31,"c":17.44,"v":8552100},{"d":"2018-12-21","o":17.49,"h":17.74,"l":17.35,"c":17.45,"v":8115800},{"d":"2018-12-24","o":17.45,"h":17.51,"l":16.96,"c":17.24,"v":4900900},{"d":"2018-12-26","o":17.28,"h":17.7,"l":17.27,"c":17.68,"v":5741000},{"d":"2018-12-27","o":17.67,"h":17.84,"l":17.32,"c":17.84,"v":6748200},{"d":"2018-12-28","o":17.73,"h":17.82,"l":17.67,"c":17.73,"v":4472200},{"d":"2018-12-31","o":17.72,"h":17.76,"l":17.48,"c":17.54,"v":5428800},{"d":"2019-01-02","o":17.55,"h":17.66,"l":17.4,"c":17.63,"v":3327500},{"d":"2019-01-03","o":17.59,"h":17.93,"l":17.59,"c":17.86,"v":5701500},{"d":"2019-01-04","o":17.91,"h":18.05,"l":17.89,"c":17.94,"v":5298800},{"d":"2019-01-07","o":18,"h":18.12,"l":17.88,"c":17.93,"v":4618100},{"d":"2019-01-08","o":17.86,"h":17.93,"l":17.8,"c":17.8,"v":6919500},{"d":"2019-01-09","o":17.87,"h":17.94,"l":17.77,"c":17.79,"v":6555600},{"d":"2019-01-10","o":17.8,"h":17.83,"l":17.68,"c":17.76,"v":6455100},{"d":"2019-01-11","o":17.77,"h":17.89,"l":17.73,"c":17.89,"v":3313200},{"d":"2019-01-14","o":17.97,"h":18.09,"l":17.93,"c":17.95,"v":5939200},{"d":"2019-01-15","o":17.97,"h":18.02,"l":17.91,"c":17.95,"v":4441000},{"d":"2019-01-16","o":18.01,"h":18.03,"l":17.93,"c":17.98,"v":4616000},{"d":"2019-01-17","o":17.99,"h":18.03,"l":17.89,"c":18,"v":5443600},{"d":"2019-01-18","o":18.04,"h":18.08,"l":17.96,"c":18.01,"v":4671800},{"d":"2019-01-22","o":18.04,"h":18.06,"l":17.83,"c":17.94,"v":5607600},{"d":"2019-01-23","o":17.98,"h":18.03,"l":17.92,"c":18.01,"v":4767700},{"d":"2019-01-24","o":17.99,"h":18.03,"l":17.89,"c":18.01,"v":4046500},{"d":"2019-01-25","o":18.04,"h":18.12,"l":18.01,"c":18.12,"v":4827100},{"d":"2019-01-28","o":18.12,"h":18.15,"l":18.02,"c":18.06,"v":4855900},{"d":"2019-01-29","o":18.1,"h":18.12,"l":18.02,"c":18.11,"v":5943200},{"d":"2019-01-30","o":18,"h":18.05,"l":17.91,"c":17.94,"v":10537700},{"d":"2019-01-31","o":17.8,"h":17.91,"l":17.76,"c":17.91,"v":10724900},{"d":"2019-02-01","o":17.84,"h":17.92,"l":17.65,"c":17.76,"v":9514300},{"d":"2019-02-04","o":17.74,"h":17.83,"l":17.66,"c":17.83,"v":5450800},{"d":"2019-02-05","o":17.81,"h":17.88,"l":17.68,"c":17.79,"v":6758200},{"d":"2019-02-06","o":17.77,"h":17.88,"l":17.7,"c":17.85,"v":6828900},{"d":"2019-02-07","o":17.84,"h":17.89,"l":17.77,"c":17.85,"v":3423600},{"d":"2019-02-08","o":17.84,"h":17.86,"l":17.68,"c":17.81,"v":3917500},{"d":"2019-02-11","o":17.83,"h":17.86,"l":17.71,"c":17.8,"v":4525600},{"d":"2019-02-12","o":17.82,"h":17.93,"l":17.75,"c":17.83,"v":7507300},{"d":"2019-02-13","o":17.8,"h":17.83,"l":17.67,"c":17.73,"v":5883900},{"d":"2019-02-14","o":17.73,"h":17.76,"l":17.65,"c":17.69,"v":5066800},{"d":"2019-02-15","o":17.72,"h":17.75,"l":17.6,"c":17.62,"v":6375500},{"d":"2019-02-19","o":17.63,"h":17.72,"l":17.59,"c":17.69,"v":5596100},{"d":"2019-02-20","o":17.71,"h":17.71,"l":17.6,"c":17.67,"v":5812700},{"d":"2019-02-21","o":17.64,"h":17.67,"l":17.56,"c":17.61,"v":6206600},{"d":"2019-02-22","o":17.65,"h":17.75,"l":17.6,"c":17.71,"v":3138200},{"d":"2019-02-25","o":17.74,"h":17.79,"l":17.68,"c":17.74,"v":4939200},{"d":"2019-02-26","o":17.74,"h":17.79,"l":17.73,"c":17.74,"v":4284500},{"d":"2019-02-27","o":17.63,"h":17.63,"l":17.5,"c":17.55,"v":4193300},{"d":"2019-02-28","o":17.56,"h":17.75,"l":17.54,"c":17.65,"v":7554400},{"d":"2019-03-01","o":17.7,"h":17.7,"l":17.5,"c":17.56,"v":5971500},{"d":"2019-03-04","o":17.53,"h":17.62,"l":17.5,"c":17.61,"v":5390600},{"d":"2019-03-05","o":17.6,"h":17.64,"l":17.52,"c":17.58,"v":4199400},{"d":"2019-03-06","o":17.58,"h":17.68,"l":17.57,"c":17.63,"v":4516900},{"d":"2019-03-07","o":17.63,"h":17.76,"l":17.62,"c":17.68,"v":5264000},{"d":"2019-03-08","o":17.64,"h":17.78,"l":17.64,"c":17.76,"v":3724000},{"d":"2019-03-11","o":17.78,"h":17.95,"l":17.76,"c":17.95,"v":5389500},{"d":"2019-03-12","o":17.92,"h":17.95,"l":17.85,"c":17.9,"v":4576600},{"d":"2019-03-13","o":17.92,"h":18.05,"l":17.91,"c":18.03,"v":4448800},{"d":"2019-03-14","o":18.04,"h":18.06,"l":17.96,"c":18,"v":2612000},{"d":"2019-03-15","o":17.98,"h":18.05,"l":17.97,"c":18,"v":4836400},{"d":"2019-03-18","o":18,"h":18.14,"l":17.99,"c":18.12,"v":4932600},{"d":"2019-03-19","o":18.15,"h":18.17,"l":17.99,"c":18,"v":4047800},{"d":"2019-03-20","o":18.03,"h":18.09,"l":17.95,"c":17.99,"v":4170500},{"d":"2019-03-21","o":18.02,"h":18.15,"l":18,"c":18.07,"v":4270100},{"d":"2019-03-22","o":18.11,"h":18.17,"l":17.99,"c":18,"v":4178800},{"d":"2019-03-25","o":18.02,"h":18.03,"l":17.92,"c":17.95,"v":5993100},{"d":"2019-03-26","o":18.01,"h":18.2,"l":17.97,"c":18.09,"v":6926100},{"d":"2019-03-27","o":18.12,"h":18.17,"l":18.06,"c":18.14,"v":7301800},{"d":"2019-03-28","o":17.99,"h":18.09,"l":17.94,"c":18.08,"v":4559900},{"d":"2019-03-29","o":18.1,"h":18.1,"l":17.97,"c":18,"v":4787800},{"d":"2019-04-01","o":18.01,"h":18.15,"l":17.97,"c":18.15,"v":4570200},{"d":"2019-04-02","o":18.14,"h":18.15,"l":18.02,"c":18.11,"v":2886700},{"d":"2019-04-03","o":18.11,"h":18.15,"l":17.98,"c":18,"v":3509500},{"d":"2019-04-04","o":18.04,"h":18.14,"l":18.02,"c":18.13,"v":3290400},{"d":"2019-04-05","o":18.13,"h":18.15,"l":18.01,"c":18.06,"v":3509300},{"d":"2019-04-08","o":18.06,"h":18.18,"l":18.06,"c":18.15,"v":3789200},{"d":"2019-04-09","o":18.13,"h":18.18,"l":18.09,"c":18.1,"v":2882700},{"d":"2019-04-10","o":18.1,"h":18.14,"l":18.09,"c":18.09,"v":1986100},{"d":"2019-04-11","o":18.12,"h":18.16,"l":18.1,"c":18.15,"v":2583600},{"d":"2019-04-12","o":18.17,"h":18.2,"l":18.11,"c":18.19,"v":2150000},{"d":"2019-04-15","o":18.19,"h":18.28,"l":18.17,"c":18.17,"v":3025900},{"d":"2019-04-16","o":18.2,"h":18.24,"l":18.13,"c":18.13,"v":3515100},{"d":"2019-04-17","o":18.16,"h":18.2,"l":18.12,"c":18.15,"v":2506100},{"d":"2019-04-18","o":18.19,"h":18.2,"l":18.07,"c":18.08,"v":3917700},{"d":"2019-04-22","o":18.1,"h":18.18,"l":18.09,"c":18.17,"v":2707000},{"d":"2019-04-23","o":18.16,"h":18.22,"l":18.14,"c":18.16,"v":3389600},{"d":"2019-04-24","o":18.19,"h":18.29,"l":18.18,"c":18.28,"v":5322600},{"d":"2019-04-25","o":17.98,"h":17.98,"l":17.75,"c":17.79,"v":18925300},{"d":"2019-04-26","o":17.78,"h":18.01,"l":17.77,"c":17.97,"v":7433300},{"d":"2019-04-29","o":17.82,"h":17.84,"l":17.7,"c":17.71,"v":6516600},{"d":"2019-04-30","o":17.7,"h":17.79,"l":17.62,"c":17.79,"v":5835800},{"d":"2019-05-01","o":17.78,"h":17.88,"l":17.59,"c":17.6,"v":5765900},{"d":"2019-05-02","o":17.61,"h":17.64,"l":17.51,"c":17.55,"v":7126900},{"d":"2019-05-03","o":17.55,"h":17.6,"l":17.5,"c":17.53,"v":4518900},{"d":"2019-05-06","o":17.5,"h":17.59,"l":17.44,"c":17.49,"v":5497700},{"d":"2019-05-07","o":17.49,"h":17.65,"l":17.48,"c":17.6,"v":6924300},{"d":"2019-05-08","o":17.57,"h":17.6,"l":17.48,"c":17.48,"v":4804300},{"d":"2019-05-09","o":17.47,"h":17.48,"l":17.35,"c":17.4,"v":5985000},{"d":"2019-05-10","o":17.42,"h":17.57,"l":17.4,"c":17.54,"v":4298600},{"d":"2019-05-13","o":17.54,"h":17.57,"l":17.4,"c":17.43,"v":4781500},{"d":"2019-05-14","o":17.45,"h":17.57,"l":17.39,"c":17.53,"v":5302700},{"d":"2019-05-15","o":17.53,"h":17.6,"l":17.46,"c":17.49,"v":3497400},{"d":"2019-05-16","o":17.49,"h":17.56,"l":17.47,"c":17.55,"v":2458400},{"d":"2019-05-17","o":17.45,"h":17.5,"l":17.37,"c":17.37,"v":5190400},{"d":"2019-05-20","o":17.37,"h":17.38,"l":17,"c":17.01,"v":7496000},{"d":"2019-05-21","o":17.03,"h":17.09,"l":16.86,"c":16.99,"v":7872400},{"d":"2019-05-22","o":16.97,"h":17.07,"l":16.93,"c":17.05,"v":5018800},{"d":"2019-05-23","o":17.01,"h":17.07,"l":16.95,"c":17.03,"v":5433700},{"d":"2019-05-24","o":17.05,"h":17.11,"l":17.01,"c":17.04,"v":3140100},{"d":"2019-05-28","o":17.07,"h":17.09,"l":16.87,"c":16.87,"v":9855600},{"d":"2019-05-29","o":16.88,"h":16.91,"l":16.61,"c":16.84,"v":6311200},{"d":"2019-05-30","o":16.77,"h":16.81,"l":16.47,"c":16.52,"v":5790100},{"d":"2019-05-31","o":16.45,"h":16.46,"l":16.19,"c":16.4,"v":6642300},{"d":"2019-06-03","o":16.44,"h":16.79,"l":16.42,"c":16.76,"v":5192900},{"d":"2019-06-04","o":16.77,"h":16.97,"l":16.71,"c":16.95,"v":7302800},{"d":"2019-06-05","o":16.95,"h":16.98,"l":16.75,"c":16.83,"v":3802600},{"d":"2019-06-06","o":16.87,"h":16.9,"l":16.7,"c":16.89,"v":3879000},{"d":"2019-06-07","o":16.94,"h":16.94,"l":16.71,"c":16.75,"v":2783000},{"d":"2019-06-10","o":16.75,"h":16.88,"l":16.61,"c":16.79,"v":4686700},{"d":"2019-06-11","o":16.85,"h":16.87,"l":16.66,"c":16.7,"v":2921400},{"d":"2019-06-12","o":16.72,"h":16.83,"l":16.7,"c":16.75,"v":3060900},{"d":"2019-06-13","o":16.78,"h":16.92,"l":16.76,"c":16.88,"v":5389500},{"d":"2019-06-14","o":16.86,"h":16.93,"l":16.85,"c":16.88,"v":3220700},{"d":"2019-06-17","o":16.92,"h":16.97,"l":16.77,"c":16.79,"v":5564600},{"d":"2019-06-18","o":16.82,"h":16.95,"l":16.71,"c":16.74,"v":7519100},{"d":"2019-06-19","o":16.75,"h":16.94,"l":16.7,"c":16.92,"v":5295900},{"d":"2019-06-20","o":16.92,"h":16.93,"l":16.76,"c":16.84,"v":7489500},{"d":"2019-06-21","o":16.83,"h":16.87,"l":16.76,"c":16.82,"v":9171600},{"d":"2019-06-24","o":16.81,"h":16.91,"l":16.71,"c":16.83,"v":5232200},{"d":"2019-06-25","o":16.85,"h":16.99,"l":16.79,"c":16.86,"v":5824000},{"d":"2019-06-26","o":16.9,"h":16.93,"l":16.76,"c":16.77,"v":5571700},{"d":"2019-06-27","o":16.69,"h":16.75,"l":16.57,"c":16.69,"v":5765200},{"d":"2019-06-28","o":16.77,"h":16.84,"l":16.7,"c":16.82,"v":6047000},{"d":"2019-07-01","o":16.87,"h":16.88,"l":16.74,"c":16.77,"v":4569400},{"d":"2019-07-02","o":16.75,"h":16.81,"l":16.72,"c":16.78,"v":3459000},{"d":"2019-07-03","o":16.77,"h":16.95,"l":16.75,"c":16.86,"v":2975100},{"d":"2019-07-05","o":16.86,"h":17,"l":16.75,"c":17,"v":3547300},{"d":"2019-07-08","o":16.99,"h":17.1,"l":16.97,"c":17.02,"v":3537600},{"d":"2019-07-09","o":17,"h":17.08,"l":16.99,"c":17.07,"v":3561500},{"d":"2019-07-10","o":17.1,"h":17.16,"l":17.06,"c":17.13,"v":3322000},{"d":"2019-07-11","o":17.16,"h":17.24,"l":17.08,"c":17.15,"v":5245000},{"d":"2019-07-12","o":17.16,"h":17.29,"l":17.16,"c":17.27,"v":3055700},{"d":"2019-07-15","o":17.3,"h":17.37,"l":17.29,"c":17.34,"v":3358300},{"d":"2019-07-16","o":17.38,"h":17.41,"l":17.31,"c":17.37,"v":4331000},{"d":"2019-07-17","o":17.38,"h":17.41,"l":17.31,"c":17.37,"v":3599800},{"d":"2019-07-18","o":17.37,"h":17.53,"l":17.35,"c":17.45,"v":5038200},{"d":"2019-07-19","o":17.45,"h":17.47,"l":17.32,"c":17.34,"v":4638300},{"d":"2019-07-22","o":17.4,"h":17.59,"l":17.36,"c":17.51,"v":4238200},{"d":"2019-07-23","o":17.51,"h":17.6,"l":17.47,"c":17.54,"v":4069800},{"d":"2019-07-24","o":17.52,"h":17.56,"l":17.41,"c":17.44,"v":5361800},{"d":"2019-07-25","o":17.36,"h":17.5,"l":17.16,"c":17.2,"v":9278800},{"d":"2019-07-26","o":17.17,"h":17.45,"l":17.14,"c":17.41,"v":4959300},{"d":"2019-07-29","o":17.43,"h":17.49,"l":17.4,"c":17.44,"v":3323700},{"d":"2019-07-30","o":17.3,"h":17.35,"l":17.25,"c":17.3,"v":3250800},{"d":"2019-07-31","o":17.28,"h":17.37,"l":17.11,"c":17.14,"v":5673100},{"d":"2019-08-01","o":17.1,"h":17.24,"l":16.95,"c":17.09,"v":6568700},{"d":"2019-08-02","o":17.07,"h":17.23,"l":17.04,"c":17.19,"v":4202200},{"d":"2019-08-05","o":17.11,"h":17.17,"l":16.75,"c":16.87,"v":4996100},{"d":"2019-08-06","o":16.9,"h":17,"l":16.82,"c":17,"v":5681300},{"d":"2019-08-07","o":16.93,"h":17.03,"l":16.73,"c":16.98,"v":7107200},{"d":"2019-08-08","o":16.99,"h":17.22,"l":16.92,"c":17.18,"v":4451100},{"d":"2019-08-09","o":17.18,"h":17.2,"l":16.97,"c":17.07,"v":3092800},{"d":"2019-08-12","o":17.05,"h":17.08,"l":16.83,"c":16.85,"v":4075800},{"d":"2019-08-13","o":16.86,"h":16.93,"l":16.75,"c":16.77,"v":4302700},{"d":"2019-08-14","o":16.7,"h":16.7,"l":16.17,"c":16.17,"v":8596400},{"d":"2019-08-15","o":16.22,"h":16.28,"l":16.03,"c":16.14,"v":5334700},{"d":"2019-08-16","o":16.2,"h":16.32,"l":16.13,"c":16.23,"v":4100300},{"d":"2019-08-19","o":16.31,"h":16.36,"l":16.17,"c":16.33,"v":4223500},{"d":"2019-08-20","o":16.3,"h":16.36,"l":16.2,"c":16.21,"v":3818100},{"d":"2019-08-21","o":16.23,"h":16.3,"l":15.85,"c":15.9,"v":11380700},{"d":"2019-08-22","o":15.95,"h":15.97,"l":15.82,"c":15.9,"v":4790300},{"d":"2019-08-23","o":15.88,"h":15.95,"l":15.61,"c":15.65,"v":5076400},{"d":"2019-08-26","o":15.66,"h":15.74,"l":15.48,"c":15.55,"v":4265500},{"d":"2019-08-27","o":15.62,"h":15.63,"l":15.05,"c":15.08,"v":9868900},{"d":"2019-08-28","o":15.02,"h":15.17,"l":14.91,"c":15.03,"v":6835200},{"d":"2019-08-29","o":14.92,"h":14.96,"l":14.58,"c":14.82,"v":11443100},{"d":"2019-08-30","o":14.84,"h":14.94,"l":14.78,"c":14.87,"v":7709100},{"d":"2019-09-03","o":14.76,"h":14.78,"l":14.51,"c":14.73,"v":8672800},{"d":"2019-09-04","o":14.72,"h":14.95,"l":14.72,"c":14.88,"v":6686200},{"d":"2019-09-05","o":14.97,"h":15.15,"l":14.92,"c":15.09,"v":6491900},{"d":"2019-09-06","o":15.08,"h":15.11,"l":14.82,"c":15.06,"v":10410000},{"d":"2019-09-09","o":15.1,"h":15.38,"l":15.1,"c":15.34,"v":8108700},{"d":"2019-09-10","o":15.37,"h":15.75,"l":15.37,"c":15.72,"v":12593200},{"d":"2019-09-11","o":15.77,"h":15.86,"l":15.7,"c":15.84,"v":5846000},{"d":"2019-09-12","o":15.77,"h":15.88,"l":15.6,"c":15.64,"v":4298300},{"d":"2019-09-13","o":15.73,"h":15.92,"l":15.68,"c":15.85,"v":5735400},{"d":"2019-09-16","o":15.8,"h":15.88,"l":15.64,"c":15.78,"v":4965300},{"d":"2019-09-17","o":15.82,"h":15.85,"l":15.62,"c":15.76,"v":5859300},{"d":"2019-09-18","o":15.8,"h":15.9,"l":15.73,"c":15.88,"v":4979900},{"d":"2019-09-19","o":15.89,"h":16.16,"l":15.89,"c":16.09,"v":6611200},{"d":"2019-09-20","o":16.09,"h":16.29,"l":16.04,"c":16.26,"v":8944700},{"d":"2019-09-23","o":16.25,"h":16.4,"l":16.18,"c":16.31,"v":5938700},{"d":"2019-09-24","o":16.32,"h":16.45,"l":16.03,"c":16.08,"v":4774900},{"d":"2019-09-25","o":16.07,"h":16.24,"l":16.02,"c":16.18,"v":3076000},{"d":"2019-09-26","o":16.18,"h":16.28,"l":16.11,"c":16.21,"v":4050800},{"d":"2019-09-27","o":16.1,"h":16.15,"l":15.97,"c":16.02,"v":3064100},{"d":"2019-09-30","o":16.02,"h":16.12,"l":15.94,"c":16.09,"v":4531400},{"d":"2019-10-01","o":16.05,"h":16.14,"l":15.65,"c":15.81,"v":5780800},{"d":"2019-10-02","o":15.78,"h":15.82,"l":15.6,"c":15.82,"v":5277200},{"d":"2019-10-03","o":15.83,"h":15.96,"l":15.73,"c":15.89,"v":4412700},{"d":"2019-10-04","o":15.9,"h":16.04,"l":15.89,"c":16.04,"v":3067600},{"d":"2019-10-07","o":16.04,"h":16.14,"l":15.94,"c":16.02,"v":2607800},{"d":"2019-10-08","o":15.96,"h":16.02,"l":15.88,"c":15.9,"v":3555400},{"d":"2019-10-09","o":15.99,"h":16.06,"l":15.91,"c":15.99,"v":2606100},{"d":"2019-10-10","o":15.98,"h":16.13,"l":15.95,"c":16.06,"v":2339800},{"d":"2019-10-11","o":16.1,"h":16.31,"l":16.06,"c":16.26,"v":4023100},{"d":"2019-10-14","o":16.21,"h":16.25,"l":16.11,"c":16.18,"v":1734000},{"d":"2019-10-15","o":16.18,"h":16.37,"l":16.11,"c":16.12,"v":3486800},{"d":"2019-10-16","o":16.19,"h":16.21,"l":16.11,"c":16.2,"v":2986100},{"d":"2019-10-17","o":16.26,"h":16.34,"l":16.24,"c":16.34,"v":2428400},{"d":"2019-10-18","o":16.38,"h":16.52,"l":16.33,"c":16.43,"v":3721300},{"d":"2019-10-21","o":16.5,"h":16.66,"l":16.46,"c":16.65,"v":3539900},{"d":"2019-10-22","o":16.61,"h":16.67,"l":16.5,"c":16.64,"v":2664500},{"d":"2019-10-23","o":16.64,"h":16.78,"l":16.58,"c":16.78,"v":2785500},{"d":"2019-10-24","o":16.75,"h":16.78,"l":16.56,"c":16.6,"v":3065400},{"d":"2019-10-25","o":16.59,"h":16.63,"l":16.52,"c":16.54,"v":2760300},{"d":"2019-10-28","o":16.63,"h":16.7,"l":16.56,"c":16.66,"v":4739600},{"d":"2019-10-29","o":16.66,"h":16.7,"l":16.57,"c":16.65,"v":5466500},{"d":"2019-10-30","o":16.45,"h":16.53,"l":16.41,"c":16.48,"v":3871800},{"d":"2019-10-31","o":16.56,"h":17.29,"l":16.55,"c":17.05,"v":11774400},{"d":"2019-11-01","o":17.05,"h":17.16,"l":16.89,"c":16.96,"v":5008400},{"d":"2019-11-04","o":17.04,"h":17.14,"l":17,"c":17.02,"v":4123300},{"d":"2019-11-05","o":17.03,"h":17.08,"l":16.97,"c":16.98,"v":4422200},{"d":"2019-11-06","o":16.95,"h":17.15,"l":16.85,"c":17.11,"v":6679200},{"d":"2019-11-07","o":17.16,"h":17.23,"l":17.04,"c":17.2,"v":4292200},{"d":"2019-11-08","o":17.17,"h":17.34,"l":17.14,"c":17.31,"v":4875800},{"d":"2019-11-11","o":17.32,"h":17.44,"l":17.29,"c":17.35,"v":5094700},{"d":"2019-11-12","o":17.4,"h":17.43,"l":17.27,"c":17.31,"v":4331400},{"d":"2019-11-13","o":17.26,"h":17.41,"l":17.23,"c":17.4,"v":3987100},{"d":"2019-11-14","o":17.37,"h":17.4,"l":17.22,"c":17.26,"v":3706200},{"d":"2019-11-15","o":17.3,"h":17.38,"l":17.23,"c":17.35,"v":2248600},{"d":"2019-11-18","o":17.36,"h":17.52,"l":17.32,"c":17.42,"v":4097200},{"d":"2019-11-19","o":17.44,"h":17.47,"l":17.29,"c":17.3,"v":4669700},{"d":"2019-11-20","o":17.29,"h":17.36,"l":17.23,"c":17.31,"v":4790300},{"d":"2019-11-21","o":17.35,"h":17.36,"l":17.2,"c":17.24,"v":4195200},{"d":"2019-11-22","o":17.28,"h":17.33,"l":17.24,"c":17.32,"v":3569700},{"d":"2019-11-25","o":17.42,"h":17.42,"l":17.26,"c":17.39,"v":4230400},{"d":"2019-11-26","o":17.38,"h":17.46,"l":17.32,"c":17.46,"v":6085800},{"d":"2019-11-27","o":17.31,"h":17.34,"l":17.23,"c":17.31,"v":4416400},{"d":"2019-11-29","o":17.25,"h":17.35,"l":17.25,"c":17.32,"v":2094900},{"d":"2019-12-02","o":17.31,"h":17.49,"l":17.29,"c":17.36,"v":5399500},{"d":"2019-12-03","o":17.26,"h":17.35,"l":17.21,"c":17.3,"v":4569100},{"d":"2019-12-04","o":17.3,"h":17.32,"l":17.22,"c":17.22,"v":3996300},{"d":"2019-12-05","o":17.25,"h":17.25,"l":17.16,"c":17.21,"v":3220900},{"d":"2019-12-06","o":17.26,"h":17.34,"l":17.22,"c":17.31,"v":3242200},{"d":"2019-12-09","o":17.34,"h":17.39,"l":17.27,"c":17.33,"v":2654800},{"d":"2019-12-10","o":17.35,"h":17.38,"l":17.25,"c":17.31,"v":3414900},{"d":"2019-12-11","o":17.27,"h":17.42,"l":17.24,"c":17.34,"v":4276200},{"d":"2019-12-12","o":17.35,"h":17.48,"l":17.34,"c":17.45,"v":3381400},{"d":"2019-12-13","o":17.4,"h":17.52,"l":17.39,"c":17.51,"v":3388200},{"d":"2019-12-16","o":17.53,"h":17.56,"l":17.38,"c":17.39,"v":4239300},{"d":"2019-12-17","o":17.46,"h":17.7,"l":17.45,"c":17.62,"v":5841000},{"d":"2019-12-18","o":17.68,"h":17.69,"l":17.58,"c":17.68,"v":3773400},{"d":"2019-12-19","o":17.66,"h":17.85,"l":17.6,"c":17.69,"v":6485000},{"d":"2019-12-20","o":17.73,"h":17.84,"l":17.67,"c":17.71,"v":8026900},{"d":"2019-12-23","o":17.73,"h":17.8,"l":17.69,"c":17.72,"v":4805400},{"d":"2019-12-24","o":17.75,"h":17.88,"l":17.71,"c":17.87,"v":1802700},{"d":"2019-12-26","o":17.85,"h":18.04,"l":17.85,"c":18.02,"v":2835400},{"d":"2019-12-27","o":18.03,"h":18.09,"l":18.01,"c":18.03,"v":3762700},{"d":"2019-12-30","o":17.94,"h":17.94,"l":17.7,"c":17.71,"v":3429800},{"d":"2019-12-31","o":17.7,"h":17.76,"l":17.64,"c":17.68,"v":3139500},{"d":"2020-01-02","o":17.71,"h":17.78,"l":17.63,"c":17.78,"v":3083800},{"d":"2020-01-03","o":17.75,"h":17.78,"l":17.69,"c":17.73,"v":2830400},{"d":"2020-01-06","o":17.75,"h":17.77,"l":17.69,"c":17.73,"v":5071300},{"d":"2020-01-07","o":17.78,"h":17.94,"l":17.69,"c":17.93,"v":7366300},{"d":"2020-01-08","o":17.84,"h":18.03,"l":17.82,"c":17.88,"v":5709900},{"d":"2020-01-09","o":17.89,"h":18.09,"l":17.83,"c":17.94,"v":6355400},{"d":"2020-01-10","o":18.03,"h":18.09,"l":17.96,"c":17.96,"v":3567600},{"d":"2020-01-13","o":17.98,"h":18.05,"l":17.97,"c":18.03,"v":4227300},{"d":"2020-01-14","o":18.05,"h":18.12,"l":18.04,"c":18.1,"v":3562700},{"d":"2020-01-15","o":18.12,"h":18.28,"l":18.1,"c":18.16,"v":5389800},{"d":"2020-01-16","o":18.25,"h":18.31,"l":18.16,"c":18.21,"v":3513800},{"d":"2020-01-17","o":18.24,"h":18.27,"l":18.11,"c":18.25,"v":5443400},{"d":"2020-01-21","o":18.29,"h":18.49,"l":18.28,"c":18.47,"v":6464300},{"d":"2020-01-22","o":18.46,"h":18.53,"l":18.35,"c":18.36,"v":4368300},{"d":"2020-01-23","o":18.38,"h":18.45,"l":18.33,"c":18.43,"v":3771300},{"d":"2020-01-24","o":18.42,"h":18.48,"l":18.26,"c":18.35,"v":4096200},{"d":"2020-01-27","o":18.3,"h":18.32,"l":18.22,"c":18.27,"v":4961300},{"d":"2020-01-28","o":18.32,"h":18.47,"l":18.3,"c":18.41,"v":4687300},{"d":"2020-01-29","o":18.45,"h":18.76,"l":18.43,"c":18.74,"v":8514500},{"d":"2020-01-30","o":18.68,"h":18.73,"l":18.44,"c":18.48,"v":9795900},{"d":"2020-01-31","o":18.48,"h":18.67,"l":18.48,"c":18.59,"v":7519500},{"d":"2020-02-03","o":18.57,"h":18.74,"l":18.55,"c":18.63,"v":6680600},{"d":"2020-02-04","o":18.7,"h":18.87,"l":18.62,"c":18.79,"v":10155000},{"d":"2020-02-05","o":18.84,"h":19.24,"l":18.8,"c":19.2,"v":8526300},{"d":"2020-02-06","o":19.18,"h":19.38,"l":19.17,"c":19.22,"v":7494000},{"d":"2020-02-07","o":19.23,"h":19.27,"l":19.11,"c":19.19,"v":5977500},{"d":"2020-02-10","o":19.35,"h":19.35,"l":18.96,"c":19.03,"v":6935300},{"d":"2020-02-11","o":19.06,"h":19.09,"l":18.9,"c":18.98,"v":5555300},{"d":"2020-02-12","o":18.96,"h":19.16,"l":18.94,"c":18.99,"v":5476800},{"d":"2020-02-13","o":19.03,"h":19.13,"l":19.01,"c":19.12,"v":5006200},{"d":"2020-02-14","o":19.15,"h":19.36,"l":19.14,"c":19.34,"v":3762600},{"d":"2020-02-18","o":19.34,"h":19.54,"l":19.27,"c":19.54,"v":7572200},{"d":"2020-02-19","o":19.54,"h":19.62,"l":19.42,"c":19.44,"v":7002700},{"d":"2020-02-20","o":19.44,"h":19.62,"l":19.43,"c":19.62,"v":5574800},{"d":"2020-02-21","o":19.58,"h":19.65,"l":19.26,"c":19.26,"v":8569400},{"d":"2020-02-24","o":18.93,"h":19.16,"l":18.75,"c":19.09,"v":9208600},{"d":"2020-02-25","o":19.06,"h":19.15,"l":18.46,"c":18.51,"v":13018600},{"d":"2020-02-26","o":18.51,"h":18.87,"l":18.37,"c":18.44,"v":10163900},{"d":"2020-02-27","o":18.13,"h":18.15,"l":17.43,"c":17.57,"v":17158500},{"d":"2020-02-28","o":16.97,"h":17.2,"l":16.47,"c":17.04,"v":19279400},{"d":"2020-03-02","o":17.29,"h":18.15,"l":17.18,"c":18.15,"v":16209500},{"d":"2020-03-03","o":18.12,"h":18.65,"l":17.68,"c":17.88,"v":10664600},{"d":"2020-03-04","o":18.23,"h":18.58,"l":17.98,"c":18.24,"v":12393800},{"d":"2020-03-05","o":18.02,"h":18.08,"l":17.65,"c":17.7,"v":9208800},{"d":"2020-03-06","o":17.23,"h":17.36,"l":16.65,"c":17.1,"v":19461800},{"d":"2020-03-09","o":16.03,"h":16.23,"l":15.43,"c":15.59,"v":12989100},{"d":"2020-03-10","o":16.15,"h":16.26,"l":15.11,"c":15.41,"v":13684400},{"d":"2020-03-11","o":15.09,"h":15.16,"l":14.29,"c":14.39,"v":19354300},{"d":"2020-03-12","o":12.61,"h":12.65,"l":11.29,"c":11.56,"v":19307700},{"d":"2020-03-13","o":12.92,"h":13.17,"l":11,"c":12.01,"v":17265500},{"d":"2020-03-16","o":11.4,"h":13.43,"l":11.06,"c":11.81,"v":26205800},{"d":"2020-03-17","o":12.12,"h":12.29,"l":11.2,"c":11.81,"v":24951800},{"d":"2020-03-18","o":11.19,"h":11.35,"l":6.25,"c":9.73,"v":33698100},{"d":"2020-03-19","o":9.5,"h":10.15,"l":8.12,"c":9.38,"v":16624700},{"d":"2020-03-20","o":9.55,"h":10.58,"l":9.5,"c":9.83,"v":20127700},{"d":"2020-03-23","o":9.85,"h":10.81,"l":9.15,"c":10.44,"v":25317500},{"d":"2020-03-24","o":10.97,"h":12.32,"l":10.46,"c":11.11,"v":24260900},{"d":"2020-03-25","o":11.62,"h":13.83,"l":11.44,"c":12.5,"v":22942700},{"d":"2020-03-26","o":13.1,"h":14.44,"l":12.71,"c":13.45,"v":18514900},{"d":"2020-03-27","o":12.91,"h":13.59,"l":12.65,"c":13.15,"v":13798600},{"d":"2020-03-30","o":12.85,"h":12.86,"l":11.59,"c":11.68,"v":17377000},{"d":"2020-03-31","o":11.55,"h":11.65,"l":10.11,"c":10.58,"v":20349200},{"d":"2020-04-01","o":10.09,"h":10.28,"l":9.38,"c":9.49,"v":15587000},{"d":"2020-04-02","o":9.6,"h":10.13,"l":9.51,"c":9.8,"v":12626800},{"d":"2020-04-03","o":9.73,"h":9.92,"l":8.82,"c":9.51,"v":18763100},{"d":"2020-04-06","o":10.46,"h":10.5,"l":9.81,"c":10.38,"v":14848400},{"d":"2020-04-07","o":11.19,"h":11.42,"l":10.48,"c":10.51,"v":16965800},{"d":"2020-04-08","o":11.14,"h":11.66,"l":10.8,"c":11.27,"v":19503000},{"d":"2020-04-09","o":12.2,"h":12.75,"l":11.64,"c":12.21,"v":25458400},{"d":"2020-04-13","o":12.24,"h":12.53,"l":11.86,"c":12.18,"v":10421400},{"d":"2020-04-14","o":12.36,"h":12.47,"l":11.61,"c":11.82,"v":11619000},{"d":"2020-04-15","o":11.39,"h":11.7,"l":11.15,"c":11.48,"v":11410700},{"d":"2020-04-16","o":11.6,"h":12.08,"l":11.32,"c":11.65,"v":11217100},{"d":"2020-04-17","o":12.15,"h":12.3,"l":11.74,"c":12.27,"v":13244300},{"d":"2020-04-20","o":11.91,"h":12.34,"l":11.82,"c":11.98,"v":10599300},{"d":"2020-04-21","o":11.7,"h":12.5,"l":11.61,"c":12.36,"v":11371600},{"d":"2020-04-22","o":12.56,"h":12.6,"l":12.07,"c":12.2,"v":7629300},{"d":"2020-04-23","o":12.34,"h":12.56,"l":12.12,"c":12.36,"v":7221600},{"d":"2020-04-24","o":12.35,"h":12.44,"l":11.96,"c":12.13,"v":10685800},{"d":"2020-04-27","o":12.18,"h":12.46,"l":11.89,"c":12.31,"v":9178300},{"d":"2020-04-28","o":12.74,"h":13.1,"l":12.41,"c":12.69,"v":15580700},{"d":"2020-04-29","o":13.03,"h":13.06,"l":12.55,"c":12.74,"v":11458000},{"d":"2020-04-30","o":12.95,"h":13.29,"l":12.35,"c":12.42,"v":16463800},{"d":"2020-05-01","o":12.21,"h":12.45,"l":12.15,"c":12.27,"v":9761800},{"d":"2020-05-04","o":12.2,"h":12.49,"l":12.03,"c":12.41,"v":9087000},{"d":"2020-05-05","o":12.63,"h":12.93,"l":12.59,"c":12.78,"v":9811500},{"d":"2020-05-06","o":12.82,"h":12.98,"l":12.47,"c":12.49,"v":8234300},{"d":"2020-05-07","o":12.64,"h":12.73,"l":12.35,"c":12.57,"v":10555300},{"d":"2020-05-08","o":12.75,"h":12.82,"l":12.61,"c":12.71,"v":7021700},{"d":"2020-05-11","o":12.6,"h":12.67,"l":12.3,"c":12.31,"v":6502000},{"d":"2020-05-12","o":12.39,"h":12.4,"l":12.02,"c":12.04,"v":7253600},{"d":"2020-05-13","o":12,"h":12.08,"l":11.54,"c":11.73,"v":13316500},{"d":"2020-05-14","o":11.5,"h":12.43,"l":11.41,"c":12.41,"v":8659000},{"d":"2020-05-15","o":12.31,"h":12.67,"l":12.17,"c":12.44,"v":9399500},{"d":"2020-05-18","o":12.86,"h":12.98,"l":12.52,"c":12.9,"v":11448100},{"d":"2020-05-19","o":12.88,"h":13.18,"l":12.78,"c":12.99,"v":7556700},{"d":"2020-05-20","o":13.19,"h":13.3,"l":12.97,"c":13.25,"v":12145300},{"d":"2020-05-21","o":13.24,"h":13.24,"l":12.9,"c":13.05,"v":9099800},{"d":"2020-05-22","o":13.16,"h":13.19,"l":12.89,"c":13.17,"v":7974000},{"d":"2020-05-26","o":13.47,"h":13.59,"l":13.33,"c":13.42,"v":9789700},{"d":"2020-05-27","o":13.61,"h":13.62,"l":13.13,"c":13.49,"v":10330300},{"d":"2020-05-28","o":13.42,"h":13.48,"l":13.08,"c":13.09,"v":9537300},{"d":"2020-05-29","o":13.07,"h":13.22,"l":12.82,"c":12.94,"v":41191700},{"d":"2020-06-01","o":12.95,"h":13.28,"l":12.81,"c":13.16,"v":10036000},{"d":"2020-06-02","o":13.24,"h":13.33,"l":12.95,"c":13,"v":10047800},{"d":"2020-06-03","o":13.16,"h":13.44,"l":13.15,"c":13.32,"v":12182200},{"d":"2020-06-04","o":13.27,"h":14.04,"l":13.22,"c":13.89,"v":16610900},{"d":"2020-06-05","o":14.37,"h":14.55,"l":13.43,"c":13.49,"v":18129100},{"d":"2020-06-08","o":13.82,"h":14.25,"l":13.75,"c":14.25,"v":16607700},{"d":"2020-06-09","o":14,"h":14.24,"l":13.8,"c":13.91,"v":9371200},{"d":"2020-06-10","o":14,"h":14,"l":13.27,"c":13.42,"v":13091800},{"d":"2020-06-11","o":13.23,"h":13.23,"l":12.86,"c":12.96,"v":14846100},{"d":"2020-06-12","o":13.4,"h":13.67,"l":13.14,"c":13.61,"v":11005600},{"d":"2020-06-15","o":13.2,"h":13.61,"l":13.05,"c":13.49,"v":8525800},{"d":"2020-06-16","o":13.83,"h":13.84,"l":13.28,"c":13.47,"v":8530300},{"d":"2020-06-17","o":13.47,"h":13.69,"l":13.32,"c":13.35,"v":6074800},{"d":"2020-06-18","o":13.3,"h":13.38,"l":13.08,"c":13.19,"v":7088600},{"d":"2020-06-19","o":13.37,"h":13.44,"l":12.87,"c":12.89,"v":12870100},{"d":"2020-06-22","o":12.97,"h":13.02,"l":12.67,"c":12.99,"v":7201600},{"d":"2020-06-23","o":13.13,"h":13.13,"l":12.95,"c":13.04,"v":4804000},{"d":"2020-06-24","o":12.98,"h":13.07,"l":12.43,"c":12.82,"v":8481300},{"d":"2020-06-25","o":12.7,"h":13.23,"l":12.6,"c":13.19,"v":9151400},{"d":"2020-06-26","o":13.1,"h":13.17,"l":12.72,"c":12.76,"v":8171100},{"d":"2020-06-29","o":12.7,"h":13.08,"l":12.55,"c":12.93,"v":6826000},{"d":"2020-06-30","o":12.88,"h":13.04,"l":12.74,"c":12.9,"v":13980000},{"d":"2020-07-01","o":12.9,"h":13.25,"l":12.83,"c":12.85,"v":5894800},{"d":"2020-07-02","o":13,"h":13.07,"l":12.69,"c":12.72,"v":5133700},{"d":"2020-07-06","o":12.84,"h":12.97,"l":12.77,"c":12.93,"v":5256100},{"d":"2020-07-07","o":12.89,"h":12.98,"l":12.79,"c":12.82,"v":4587200},{"d":"2020-07-08","o":12.82,"h":13,"l":12.77,"c":12.99,"v":4289100},{"d":"2020-07-09","o":12.98,"h":12.99,"l":12.62,"c":12.67,"v":10331200},{"d":"2020-07-10","o":12.69,"h":12.75,"l":12.45,"c":12.71,"v":12676700},{"d":"2020-07-13","o":12.71,"h":12.8,"l":12.58,"c":12.69,"v":11050400},{"d":"2020-07-14","o":12.7,"h":13.02,"l":12.57,"c":12.98,"v":6578200},{"d":"2020-07-15","o":13.11,"h":13.41,"l":13.03,"c":13.4,"v":12799600},{"d":"2020-07-16","o":13.4,"h":13.58,"l":13.28,"c":13.43,"v":7095200},{"d":"2020-07-17","o":13.42,"h":13.52,"l":13.29,"c":13.37,"v":6605500},{"d":"2020-07-20","o":13.33,"h":13.52,"l":13.33,"c":13.43,"v":6335300},{"d":"2020-07-21","o":13.56,"h":13.65,"l":13.41,"c":13.58,"v":5208100},{"d":"2020-07-22","o":13.49,"h":13.74,"l":13.49,"c":13.61,"v":5921700},{"d":"2020-07-23","o":13.6,"h":13.81,"l":13.47,"c":13.49,"v":6069800},{"d":"2020-07-24","o":13.63,"h":13.68,"l":13.47,"c":13.52,"v":5904600},{"d":"2020-07-27","o":13.55,"h":13.77,"l":13.49,"c":13.71,"v":8350500},{"d":"2020-07-28","o":13.81,"h":13.85,"l":13.56,"c":13.57,"v":12488400},{"d":"2020-07-29","o":13.73,"h":13.86,"l":13.7,"c":13.77,"v":9133600},{"d":"2020-07-30","o":13.65,"h":13.75,"l":13.51,"c":13.62,"v":6182900},{"d":"2020-07-31","o":13.62,"h":13.68,"l":13.46,"c":13.6,"v":15382100},{"d":"2020-08-03","o":13.36,"h":13.8,"l":13.35,"c":13.74,"v":7406200},{"d":"2020-08-04","o":13.77,"h":13.77,"l":13.48,"c":13.56,"v":6257800},{"d":"2020-08-05","o":13.64,"h":13.8,"l":13.57,"c":13.74,"v":5200800},{"d":"2020-08-06","o":13.68,"h":13.78,"l":13.58,"c":13.62,"v":3808100},{"d":"2020-08-07","o":13.58,"h":13.68,"l":13.54,"c":13.63,"v":5031700},{"d":"2020-08-10","o":13.65,"h":13.98,"l":13.65,"c":13.89,"v":6745200},{"d":"2020-08-11","o":14,"h":14.03,"l":13.74,"c":13.77,"v":7989600},{"d":"2020-08-12","o":13.86,"h":13.92,"l":13.57,"c":13.65,"v":5781800},{"d":"2020-08-13","o":13.65,"h":13.92,"l":13.63,"c":13.72,"v":6229700},{"d":"2020-08-14","o":13.75,"h":13.91,"l":13.65,"c":13.88,"v":5407500},{"d":"2020-08-17","o":13.84,"h":13.91,"l":13.75,"c":13.8,"v":6396200},{"d":"2020-08-18","o":13.83,"h":13.98,"l":13.79,"c":13.88,"v":6522800},{"d":"2020-08-19","o":13.87,"h":14.04,"l":13.77,"c":13.94,"v":6309300},{"d":"2020-08-20","o":13.9,"h":14.03,"l":13.83,"c":13.94,"v":6686700},{"d":"2020-08-21","o":13.92,"h":14.05,"l":13.88,"c":14.01,"v":5440200},{"d":"2020-08-24","o":14.04,"h":14.37,"l":13.96,"c":14.25,"v":6527900},{"d":"2020-08-25","o":14.25,"h":14.31,"l":14,"c":14.17,"v":5384300},{"d":"2020-08-26","o":14.17,"h":14.2,"l":14.03,"c":14.05,"v":4680700},{"d":"2020-08-27","o":14.06,"h":14.25,"l":14.05,"c":14.09,"v":6230100},{"d":"2020-08-28","o":14.05,"h":14.19,"l":13.98,"c":14.14,"v":3785100},{"d":"2020-08-31","o":14.13,"h":14.24,"l":13.99,"c":14.11,"v":5442600},{"d":"2020-09-01","o":14.1,"h":14.2,"l":14.03,"c":14.08,"v":5736800},{"d":"2020-09-02","o":14.04,"h":14.08,"l":13.88,"c":13.99,"v":11906200},{"d":"2020-09-03","o":14.05,"h":14.09,"l":13.74,"c":13.83,"v":8653900},{"d":"2020-09-04","o":13.88,"h":14.04,"l":13.6,"c":13.84,"v":6919000},{"d":"2020-09-08","o":13.86,"h":14.42,"l":13.75,"c":14.16,"v":16317000},{"d":"2020-09-09","o":14.22,"h":14.36,"l":14.11,"c":14.2,"v":5497500},{"d":"2020-09-10","o":14.27,"h":14.34,"l":14.15,"c":14.21,"v":6921800},{"d":"2020-09-11","o":14.22,"h":14.24,"l":13.9,"c":14.11,"v":6970500},{"d":"2020-09-14","o":14.24,"h":14.64,"l":14.18,"c":14.57,"v":7549500},{"d":"2020-09-15","o":14.61,"h":14.65,"l":14.43,"c":14.5,"v":5892600},{"d":"2020-09-16","o":14.55,"h":14.73,"l":14.49,"c":14.61,"v":4735100},{"d":"2020-09-17","o":14.5,"h":14.69,"l":14.44,"c":14.6,"v":4880100},{"d":"2020-09-18","o":14.57,"h":14.7,"l":14.47,"c":14.51,"v":9243500},{"d":"2020-09-21","o":14.35,"h":14.51,"l":14.19,"c":14.29,"v":7313800},{"d":"2020-09-22","o":14.31,"h":14.41,"l":14.23,"c":14.27,"v":5467600},{"d":"2020-09-23","o":14.28,"h":14.42,"l":13.97,"c":13.98,"v":6708300},{"d":"2020-09-24","o":13.94,"h":14.15,"l":13.53,"c":13.86,"v":11484500},{"d":"2020-09-25","o":13.9,"h":14.05,"l":13.81,"c":14,"v":6885900},{"d":"2020-09-28","o":14.14,"h":14.4,"l":14.13,"c":14.27,"v":6640300},{"d":"2020-09-29","o":14.18,"h":14.19,"l":13.87,"c":13.92,"v":6430700},{"d":"2020-09-30","o":13.97,"h":14.06,"l":13.88,"c":13.91,"v":7485600},{"d":"2020-10-01","o":13.95,"h":13.95,"l":13.72,"c":13.9,"v":6457000},{"d":"2020-10-02","o":13.71,"h":14.01,"l":13.68,"c":13.94,"v":6895100},{"d":"2020-10-05","o":14.01,"h":14.1,"l":13.95,"c":14,"v":4687600},{"d":"2020-10-06","o":14.02,"h":14.17,"l":13.91,"c":13.94,"v":6281400},{"d":"2020-10-07","o":14.06,"h":14.07,"l":13.85,"c":13.99,"v":6107900},{"d":"2020-10-08","o":14.07,"h":14.29,"l":14.04,"c":14.22,"v":11409100},{"d":"2020-10-09","o":14.27,"h":14.33,"l":14.04,"c":14.07,"v":3904300},{"d":"2020-10-12","o":14.1,"h":14.2,"l":14.01,"c":14.19,"v":5425900},{"d":"2020-10-13","o":14.14,"h":14.17,"l":13.97,"c":14.03,"v":4203800},{"d":"2020-10-14","o":14.07,"h":14.29,"l":14.04,"c":14.12,"v":4630000},{"d":"2020-10-15","o":14.1,"h":14.2,"l":14.04,"c":14.18,"v":3573400},{"d":"2020-10-16","o":14.13,"h":14.22,"l":14.07,"c":14.11,"v":3969300},{"d":"2020-10-19","o":14.2,"h":14.23,"l":14.01,"c":14.03,"v":5978000},{"d":"2020-10-20","o":14.18,"h":14.19,"l":14.03,"c":14.03,"v":4467300},{"d":"2020-10-21","o":14.03,"h":14.05,"l":13.87,"c":13.87,"v":8095200},{"d":"2020-10-22","o":13.9,"h":14,"l":13.87,"c":13.99,"v":5531200},{"d":"2020-10-23","o":14.07,"h":14.29,"l":14.03,"c":14.19,"v":4317900},{"d":"2020-10-26","o":14.1,"h":14.15,"l":13.91,"c":14.09,"v":6125200},{"d":"2020-10-27","o":14.23,"h":14.44,"l":14.07,"c":14.25,"v":7367100},{"d":"2020-10-28","o":14.14,"h":14.27,"l":14,"c":14.03,"v":8360300},{"d":"2020-10-29","o":13.95,"h":14.19,"l":13.72,"c":14.1,"v":8256800},{"d":"2020-10-30","o":14.01,"h":14.1,"l":13.87,"c":13.97,"v":7785800},{"d":"2020-11-02","o":14,"h":14.17,"l":13.95,"c":13.99,"v":9001100},{"d":"2020-11-03","o":14.06,"h":14.15,"l":13.93,"c":13.94,"v":6564800},{"d":"2020-11-04","o":14.03,"h":14.29,"l":13.92,"c":14.07,"v":12919300},{"d":"2020-11-05","o":14.17,"h":14.28,"l":14.09,"c":14.24,"v":5087900},{"d":"2020-11-06","o":14.23,"h":14.27,"l":14.04,"c":14.11,"v":6390600},{"d":"2020-11-09","o":14.39,"h":14.52,"l":14.14,"c":14.15,"v":13363000},{"d":"2020-11-10","o":14.31,"h":14.9,"l":14.17,"c":14.86,"v":17959000},{"d":"2020-11-11","o":14.87,"h":14.9,"l":14.41,"c":14.52,"v":8131000},{"d":"2020-11-12","o":14.5,"h":14.67,"l":14.44,"c":14.53,"v":5937500},{"d":"2020-11-13","o":14.8,"h":14.9,"l":14.66,"c":14.87,"v":6131100},{"d":"2020-11-16","o":15.06,"h":15.11,"l":14.96,"c":15.06,"v":7166100},{"d":"2020-11-17","o":15.01,"h":15.25,"l":14.98,"c":15.22,"v":5411000},{"d":"2020-11-18","o":15.25,"h":15.62,"l":15.22,"c":15.25,"v":7611700},{"d":"2020-11-19","o":15.29,"h":15.29,"l":14.95,"c":15.09,"v":5423900},{"d":"2020-11-20","o":15.1,"h":15.3,"l":15.07,"c":15.21,"v":4404200},{"d":"2020-11-23","o":15.38,"h":15.5,"l":15.26,"c":15.45,"v":8235200},{"d":"2020-11-24","o":15.73,"h":15.84,"l":15.57,"c":15.7,"v":10261400},{"d":"2020-11-25","o":15.8,"h":15.8,"l":15.47,"c":15.65,"v":7228100},{"d":"2020-11-27","o":15.6,"h":15.64,"l":15.45,"c":15.57,"v":5252900},{"d":"2020-11-30","o":15.6,"h":15.6,"l":15.19,"c":15.28,"v":10464600},{"d":"2020-12-01","o":15.49,"h":15.66,"l":15.29,"c":15.34,"v":6343600},{"d":"2020-12-02","o":15.31,"h":15.47,"l":15.23,"c":15.32,"v":5494900},{"d":"2020-12-03","o":15.36,"h":15.57,"l":15.32,"c":15.41,"v":4349000},{"d":"2020-12-04","o":15.52,"h":15.63,"l":15.46,"c":15.54,"v":5029200},{"d":"2020-12-07","o":15.52,"h":15.57,"l":15.39,"c":15.48,"v":4555900},{"d":"2020-12-08","o":15.46,"h":15.7,"l":15.44,"c":15.59,"v":5461600},{"d":"2020-12-09","o":15.73,"h":15.8,"l":15.5,"c":15.6,"v":4765400},{"d":"2020-12-10","o":15.51,"h":15.54,"l":15.39,"c":15.5,"v":4586300},{"d":"2020-12-11","o":15.4,"h":15.45,"l":15.28,"c":15.32,"v":6053300},{"d":"2020-12-14","o":15.51,"h":15.52,"l":15.25,"c":15.3,"v":6184100},{"d":"2020-12-15","o":15.33,"h":15.44,"l":15.3,"c":15.43,"v":5863700},{"d":"2020-12-16","o":15.49,"h":15.49,"l":15.37,"c":15.43,"v":6440000},{"d":"2020-12-17","o":15.5,"h":15.51,"l":15.37,"c":15.46,"v":4660600},{"d":"2020-12-18","o":15.49,"h":15.51,"l":15.36,"c":15.42,"v":9007600},{"d":"2020-12-21","o":15.34,"h":15.44,"l":15.17,"c":15.43,"v":6911500},{"d":"2020-12-22","o":15.44,"h":15.48,"l":15.32,"c":15.43,"v":4872700},{"d":"2020-12-23","o":15.45,"h":15.77,"l":15.45,"c":15.67,"v":7146000},{"d":"2020-12-24","o":15.75,"h":15.76,"l":15.48,"c":15.57,"v":3246900},{"d":"2020-12-28","o":15.68,"h":15.81,"l":15.63,"c":15.64,"v":5736300},{"d":"2020-12-29","o":15.71,"h":15.71,"l":15.47,"c":15.58,"v":6684700},{"d":"2020-12-30","o":15.46,"h":15.64,"l":15.34,"c":15.57,"v":7238200},{"d":"2020-12-31","o":15.55,"h":15.64,"l":15.47,"c":15.6,"v":5192800},{"d":"2021-01-04","o":15.56,"h":15.59,"l":15.23,"c":15.39,"v":8483900},{"d":"2021-01-05","o":15.44,"h":15.48,"l":15.29,"c":15.31,"v":6260900},{"d":"2021-01-06","o":15.39,"h":15.5,"l":15.33,"c":15.37,"v":7167900},{"d":"2021-01-07","o":15.4,"h":15.58,"l":15.36,"c":15.43,"v":5555600},{"d":"2021-01-08","o":15.48,"h":15.55,"l":15.39,"c":15.54,"v":4336800},{"d":"2021-01-11","o":15.41,"h":15.63,"l":15.35,"c":15.38,"v":4787700},{"d":"2021-01-12","o":15.5,"h":15.58,"l":15.37,"c":15.56,"v":4762100},{"d":"2021-01-13","o":15.56,"h":15.62,"l":15.5,"c":15.52,"v":3708700},{"d":"2021-01-14","o":15.61,"h":15.69,"l":15.53,"c":15.62,"v":3851800},{"d":"2021-01-15","o":15.62,"h":15.73,"l":15.54,"c":15.65,"v":4478800},{"d":"2021-01-19","o":15.69,"h":15.8,"l":15.63,"c":15.79,"v":4877400},{"d":"2021-01-20","o":15.8,"h":15.98,"l":15.77,"c":15.9,"v":5248600},{"d":"2021-01-21","o":15.93,"h":16.18,"l":15.92,"c":16.09,"v":7503900},{"d":"2021-01-22","o":16.09,"h":16.16,"l":15.95,"c":16.14,"v":5074400},{"d":"2021-01-25","o":16.2,"h":16.38,"l":16.12,"c":16.25,"v":8653500},{"d":"2021-01-26","o":16.43,"h":16.45,"l":15.99,"c":16.16,"v":10991300},{"d":"2021-01-27","o":16.08,"h":16.1,"l":15.72,"c":15.79,"v":11197900},{"d":"2021-01-28","o":15.74,"h":15.87,"l":15.5,"c":15.82,"v":8458100},{"d":"2021-01-29","o":15.71,"h":15.82,"l":15.5,"c":15.6,"v":8853700},{"d":"2021-02-01","o":15.65,"h":15.92,"l":15.57,"c":15.89,"v":8290700},{"d":"2021-02-02","o":15.98,"h":16.12,"l":15.91,"c":16.08,"v":6896500},{"d":"2021-02-03","o":16.11,"h":16.29,"l":16.04,"c":16.1,"v":5610900},{"d":"2021-02-04","o":16.07,"h":16.21,"l":16.07,"c":16.17,"v":4649100},{"d":"2021-02-05","o":16.22,"h":16.35,"l":16.16,"c":16.3,"v":4736500},{"d":"2021-02-08","o":16.34,"h":16.4,"l":16.22,"c":16.28,"v":5077700},{"d":"2021-02-09","o":16.31,"h":16.32,"l":16.13,"c":16.29,"v":5103500},{"d":"2021-02-10","o":16.3,"h":16.46,"l":16.28,"c":16.38,"v":4503800},{"d":"2021-02-11","o":16.4,"h":16.53,"l":16.24,"c":16.37,"v":5110900},{"d":"2021-02-12","o":16.41,"h":16.51,"l":16.33,"c":16.35,"v":5549300},{"d":"2021-02-16","o":16.46,"h":16.48,"l":16.36,"c":16.43,"v":7087600},{"d":"2021-02-17","o":16.41,"h":16.45,"l":16.2,"c":16.31,"v":6956200},{"d":"2021-02-18","o":16.27,"h":16.35,"l":16.09,"c":16.1,"v":8479300},{"d":"2021-02-19","o":16.23,"h":16.55,"l":16.18,"c":16.46,"v":7210500},{"d":"2021-02-22","o":16.38,"h":16.73,"l":16.35,"c":16.51,"v":6178700},{"d":"2021-02-23","o":16.55,"h":16.6,"l":16.13,"c":16.33,"v":9070800},{"d":"2021-02-24","o":16.35,"h":16.63,"l":16.3,"c":16.58,"v":8066800},{"d":"2021-02-25","o":16.51,"h":16.6,"l":15.96,"c":15.99,"v":11816500},{"d":"2021-02-26","o":16.04,"h":16.26,"l":15.92,"c":16.03,"v":8489600},{"d":"2021-03-01","o":16.2,"h":16.37,"l":15.96,"c":15.96,"v":8038100},{"d":"2021-03-02","o":15.99,"h":16.18,"l":15.96,"c":16.14,"v":7540000},{"d":"2021-03-03","o":16.14,"h":16.23,"l":15.98,"c":15.99,"v":6339400},{"d":"2021-03-04","o":16.04,"h":16.1,"l":15.71,"c":15.92,"v":14462600},{"d":"2021-03-05","o":15.99,"h":16.06,"l":15.39,"c":15.9,"v":13894700},{"d":"2021-03-08","o":16.02,"h":16.38,"l":15.9,"c":16.33,"v":9818600},{"d":"2021-03-09","o":16.36,"h":16.41,"l":16.2,"c":16.35,"v":6355900},{"d":"2021-03-10","o":16.34,"h":16.45,"l":16.29,"c":16.4,"v":5597300},{"d":"2021-03-11","o":16.37,"h":16.42,"l":16.24,"c":16.31,"v":8740100},{"d":"2021-03-12","o":16.31,"h":16.58,"l":16.31,"c":16.47,"v":9452500},{"d":"2021-03-15","o":16.53,"h":16.63,"l":16.44,"c":16.52,"v":7901600},{"d":"2021-03-16","o":16.48,"h":16.53,"l":16.36,"c":16.48,"v":4808900},{"d":"2021-03-17","o":16.45,"h":16.69,"l":16.32,"c":16.68,"v":5910800},{"d":"2021-03-18","o":16.6,"h":16.71,"l":16.47,"c":16.5,"v":6859600},{"d":"2021-03-19","o":16.54,"h":16.79,"l":16.44,"c":16.59,"v":11255600},{"d":"2021-03-22","o":16.65,"h":16.7,"l":16.52,"c":16.67,"v":4689800},{"d":"2021-03-23","o":16.68,"h":16.77,"l":16.5,"c":16.56,"v":5221900},{"d":"2021-03-24","o":16.63,"h":16.85,"l":16.55,"c":16.55,"v":7966700},{"d":"2021-03-25","o":16.55,"h":16.88,"l":16.37,"c":16.79,"v":9474500},{"d":"2021-03-26","o":16.81,"h":17.03,"l":16.74,"c":17.02,"v":5612900},{"d":"2021-03-29","o":16.93,"h":17.09,"l":16.75,"c":16.76,"v":6405400},{"d":"2021-03-30","o":16.73,"h":16.9,"l":16.59,"c":16.89,"v":4775300},{"d":"2021-03-31","o":16.8,"h":16.89,"l":16.71,"c":16.76,"v":6210500},{"d":"2021-04-01","o":16.78,"h":17.03,"l":16.73,"c":17.02,"v":5452600},{"d":"2021-04-05","o":17.05,"h":17.07,"l":16.9,"c":17,"v":4911000},{"d":"2021-04-06","o":16.98,"h":17.06,"l":16.95,"c":17.01,"v":4370300},{"d":"2021-04-07","o":17.02,"h":17.12,"l":16.95,"c":17.11,"v":3584400},{"d":"2021-04-08","o":17.08,"h":17.16,"l":17.03,"c":17.16,"v":2964700},{"d":"2021-04-09","o":17.17,"h":17.24,"l":17.05,"c":17.06,"v":3844000},{"d":"2021-04-12","o":17.15,"h":17.22,"l":17.09,"c":17.17,"v":4304000},{"d":"2021-04-13","o":17.12,"h":17.25,"l":17.05,"c":17.22,"v":3823400},{"d":"2021-04-14","o":17.27,"h":17.47,"l":17.21,"c":17.36,"v":6892600},{"d":"2021-04-15","o":17.41,"h":17.42,"l":17.21,"c":17.33,"v":4879400},{"d":"2021-04-16","o":17.36,"h":17.5,"l":17.34,"c":17.48,"v":4049800},{"d":"2021-04-19","o":17.5,"h":17.5,"l":17.32,"c":17.34,"v":5183000},{"d":"2021-04-20","o":17.38,"h":17.4,"l":17.22,"c":17.32,"v":4600100},{"d":"2021-04-21","o":17.29,"h":17.45,"l":17.13,"c":17.44,"v":4925600},{"d":"2021-04-22","o":17.46,"h":17.5,"l":17.37,"c":17.39,"v":4214000},{"d":"2021-04-23","o":17.38,"h":17.54,"l":17.3,"c":17.47,"v":6230100},{"d":"2021-04-26","o":17.51,"h":17.53,"l":17.34,"c":17.36,"v":7961300},{"d":"2021-04-27","o":17.52,"h":17.88,"l":17.5,"c":17.75,"v":8736100},{"d":"2021-04-28","o":17.88,"h":18,"l":17.85,"c":17.96,"v":7005500},{"d":"2021-04-29","o":17.9,"h":17.97,"l":17.83,"c":17.95,"v":6151400},{"d":"2021-04-30","o":17.93,"h":18.02,"l":17.88,"c":17.93,"v":5186400},{"d":"2021-05-03","o":18.02,"h":18.1,"l":17.95,"c":17.99,"v":4666000},{"d":"2021-05-04","o":18.06,"h":18.08,"l":17.79,"c":17.89,"v":6808800},{"d":"2021-05-05","o":17.9,"h":18.17,"l":17.76,"c":18.13,"v":6056600},{"d":"2021-05-06","o":18.18,"h":18.21,"l":17.98,"c":18.21,"v":6071900},{"d":"2021-05-07","o":18.15,"h":18.33,"l":18.08,"c":18.32,"v":4850900},{"d":"2021-05-10","o":18.34,"h":18.45,"l":18.26,"c":18.28,"v":4677200},{"d":"2021-05-11","o":18.19,"h":18.25,"l":17.99,"c":18.08,"v":8530000},{"d":"2021-05-12","o":18.05,"h":18.13,"l":17.36,"c":17.42,"v":13749800},{"d":"2021-05-13","o":17.59,"h":17.94,"l":17.54,"c":17.84,"v":7373400},{"d":"2021-05-14","o":17.97,"h":18.2,"l":17.97,"c":18.18,"v":5659800},{"d":"2021-05-17","o":18.24,"h":18.25,"l":18.09,"c":18.21,"v":5556800},{"d":"2021-05-18","o":18.23,"h":18.49,"l":18.2,"c":18.37,"v":7538400},{"d":"2021-05-19","o":18.27,"h":18.48,"l":18.16,"c":18.43,"v":7171900},{"d":"2021-05-20","o":18.43,"h":18.48,"l":18.33,"c":18.43,"v":4374900},{"d":"2021-05-21","o":18.47,"h":18.52,"l":18.42,"c":18.5,"v":4839600},{"d":"2021-05-24","o":18.58,"h":18.63,"l":18.46,"c":18.58,"v":6049400},{"d":"2021-05-25","o":18.63,"h":18.67,"l":18.5,"c":18.53,"v":6507500},{"d":"2021-05-26","o":18.59,"h":18.65,"l":18.48,"c":18.58,"v":6364900},{"d":"2021-05-27","o":18.53,"h":18.54,"l":18.4,"c":18.51,"v":6566600},{"d":"2021-05-28","o":18.51,"h":18.55,"l":18.46,"c":18.54,"v":4825400},{"d":"2021-06-01","o":18.55,"h":18.65,"l":18.48,"c":18.63,"v":7704300},{"d":"2021-06-02","o":18.63,"h":18.74,"l":18.59,"c":18.66,"v":6297500},{"d":"2021-06-03","o":18.66,"h":18.68,"l":18.56,"c":18.6,"v":5078500},{"d":"2021-06-04","o":18.63,"h":18.7,"l":18.53,"c":18.65,"v":5854500},{"d":"2021-06-07","o":18.65,"h":18.72,"l":18.56,"c":18.68,"v":5394600},{"d":"2021-06-08","o":18.64,"h":18.7,"l":18.57,"c":18.7,"v":6580500},{"d":"2021-06-09","o":18.71,"h":18.84,"l":18.64,"c":18.66,"v":9386500},{"d":"2021-06-10","o":18.77,"h":18.8,"l":18.61,"c":18.62,"v":8183600},{"d":"2021-06-11","o":18.15,"h":18.18,"l":17.62,"c":17.71,"v":25943400},{"d":"2021-06-14","o":17.73,"h":17.88,"l":17.54,"c":17.63,"v":13341500},{"d":"2021-06-15","o":17.68,"h":17.7,"l":17.29,"c":17.37,"v":12171300},{"d":"2021-06-16","o":17.39,"h":17.5,"l":17.32,"c":17.46,"v":8875400},{"d":"2021-06-17","o":17.44,"h":17.52,"l":16.79,"c":16.99,"v":14615300},{"d":"2021-06-18","o":16.88,"h":16.93,"l":16.6,"c":16.7,"v":16761300},{"d":"2021-06-21","o":16.82,"h":17.09,"l":16.73,"c":17.07,"v":7559000},{"d":"2021-06-22","o":17.18,"h":17.18,"l":16.96,"c":17,"v":6927100},{"d":"2021-06-23","o":17.06,"h":17.14,"l":16.98,"c":17.07,"v":6000500},{"d":"2021-06-24","o":17.13,"h":17.21,"l":17.05,"c":17.15,"v":4027700},{"d":"2021-06-25","o":17.2,"h":17.3,"l":17.17,"c":17.22,"v":5893800},{"d":"2021-06-28","o":17.33,"h":17.33,"l":17.1,"c":17.2,"v":6976100},{"d":"2021-06-29","o":17.17,"h":17.18,"l":16.69,"c":16.8,"v":9067100},{"d":"2021-06-30","o":16.83,"h":16.94,"l":16.76,"c":16.89,"v":5737700},{"d":"2021-07-01","o":16.93,"h":17.11,"l":16.81,"c":17.01,"v":5792500},{"d":"2021-07-02","o":17.06,"h":17.11,"l":16.92,"c":16.94,"v":4540400},{"d":"2021-07-06","o":17,"h":17.01,"l":16.79,"c":16.86,"v":7621700},{"d":"2021-07-07","o":16.85,"h":16.87,"l":16.64,"c":16.66,"v":7102100},{"d":"2021-07-08","o":16.49,"h":16.7,"l":16.27,"c":16.53,"v":8672500},{"d":"2021-07-09","o":16.7,"h":16.91,"l":16.68,"c":16.89,"v":6178700},{"d":"2021-07-12","o":16.87,"h":16.99,"l":16.75,"c":16.87,"v":5010300},{"d":"2021-07-13","o":16.86,"h":16.86,"l":16.34,"c":16.36,"v":10767800},{"d":"2021-07-14","o":16.45,"h":16.62,"l":16.08,"c":16.12,"v":9650700},{"d":"2021-07-15","o":16.08,"h":16.32,"l":15.95,"c":16.16,"v":8562000},{"d":"2021-07-16","o":16.25,"h":16.32,"l":16.08,"c":16.13,"v":5232400},{"d":"2021-07-19","o":15.98,"h":16.01,"l":15.62,"c":15.84,"v":10886600},{"d":"2021-07-20","o":15.9,"h":16.3,"l":15.8,"c":16.25,"v":8242900},{"d":"2021-07-21","o":16.35,"h":16.55,"l":16.34,"c":16.43,"v":6992300},{"d":"2021-07-22","o":16.41,"h":16.43,"l":16.18,"c":16.2,"v":6836900},{"d":"2021-07-23","o":16.33,"h":16.36,"l":16.07,"c":16.12,"v":5600800},{"d":"2021-07-26","o":16.14,"h":16.34,"l":16.14,"c":16.18,"v":7429100},{"d":"2021-07-27","o":16.11,"h":16.19,"l":15.62,"c":16.18,"v":12915700},{"d":"2021-07-28","o":16.2,"h":16.26,"l":15.91,"c":16.13,"v":7285500},{"d":"2021-07-29","o":16.12,"h":16.27,"l":16.01,"c":16.18,"v":6270500},{"d":"2021-07-30","o":16.07,"h":16.22,"l":15.84,"c":15.87,"v":7724700},{"d":"2021-08-02","o":15.93,"h":16.1,"l":15.85,"c":15.9,"v":5915200},{"d":"2021-08-03","o":15.94,"h":15.94,"l":15.66,"c":15.82,"v":5324700},{"d":"2021-08-04","o":15.78,"h":15.87,"l":15.64,"c":15.74,"v":5724600},{"d":"2021-08-05","o":15.78,"h":15.98,"l":15.74,"c":15.89,"v":4209400},{"d":"2021-08-06","o":16,"h":16.08,"l":15.93,"c":16.01,"v":4192400},{"d":"2021-08-09","o":16.04,"h":16.09,"l":15.87,"c":16.03,"v":4947900},{"d":"2021-08-10","o":16.12,"h":16.18,"l":15.99,"c":16.12,"v":4232700},{"d":"2021-08-11","o":16.18,"h":16.3,"l":16.04,"c":16.27,"v":4757000},{"d":"2021-08-12","o":16.3,"h":16.38,"l":16.23,"c":16.35,"v":4732800},{"d":"2021-08-13","o":16.33,"h":16.42,"l":16.28,"c":16.34,"v":3490800},{"d":"2021-08-16","o":16.34,"h":16.35,"l":16.12,"c":16.27,"v":5078300},{"d":"2021-08-17","o":16.23,"h":16.34,"l":16.17,"c":16.29,"v":3584600},{"d":"2021-08-18","o":16.28,"h":16.39,"l":16.2,"c":16.21,"v":4660400},{"d":"2021-08-19","o":16.14,"h":16.15,"l":15.86,"c":15.9,"v":7877900},{"d":"2021-08-20","o":15.9,"h":16.1,"l":15.79,"c":16.09,"v":4858300},{"d":"2021-08-23","o":16.13,"h":16.32,"l":16.12,"c":16.28,"v":4320400},{"d":"2021-08-24","o":16.32,"h":16.46,"l":16.3,"c":16.42,"v":3784500},{"d":"2021-08-25","o":16.45,"h":16.53,"l":16.34,"c":16.44,"v":4367900},{"d":"2021-08-26","o":16.42,"h":16.51,"l":16.26,"c":16.29,"v":5665300},{"d":"2021-08-27","o":16.28,"h":16.59,"l":16.28,"c":16.53,"v":4683800},{"d":"2021-08-30","o":16.45,"h":16.49,"l":16.2,"c":16.23,"v":5278300},{"d":"2021-08-31","o":16.24,"h":16.41,"l":16.24,"c":16.31,"v":6056600},{"d":"2021-09-01","o":16.35,"h":16.4,"l":16.24,"c":16.32,"v":4699200},{"d":"2021-09-02","o":16.33,"h":16.37,"l":16.21,"c":16.22,"v":4470300},{"d":"2021-09-03","o":16.27,"h":16.28,"l":16.11,"c":16.18,"v":3944000},{"d":"2021-09-07","o":16.22,"h":16.27,"l":15.95,"c":15.98,"v":6650800},{"d":"2021-09-08","o":16.02,"h":16.13,"l":15.85,"c":15.87,"v":7131600},{"d":"2021-09-09","o":15.87,"h":16.09,"l":15.81,"c":16.02,"v":5139600},{"d":"2021-09-10","o":16.09,"h":16.1,"l":15.93,"c":16.01,"v":5230500},{"d":"2021-09-13","o":16.05,"h":16.14,"l":15.94,"c":16.08,"v":5260100},{"d":"2021-09-14","o":16.13,"h":16.13,"l":15.92,"c":15.93,"v":5217100},{"d":"2021-09-15","o":15.95,"h":16.05,"l":15.92,"c":15.96,"v":4492200},{"d":"2021-09-16","o":16.02,"h":16.09,"l":15.96,"c":15.96,"v":4752900},{"d":"2021-09-17","o":15.96,"h":16.04,"l":15.91,"c":15.98,"v":8638400},{"d":"2021-09-20","o":15.84,"h":15.96,"l":15.74,"c":15.91,"v":7826500},{"d":"2021-09-21","o":15.94,"h":16.12,"l":15.94,"c":16.02,"v":7727900},{"d":"2021-09-22","o":16.08,"h":16.26,"l":16.05,"c":16.21,"v":5492700},{"d":"2021-09-23","o":16.25,"h":16.3,"l":16.21,"c":16.22,"v":4671800},{"d":"2021-09-24","o":16.21,"h":16.25,"l":16.15,"c":16.16,"v":4314300},{"d":"2021-09-27","o":16.25,"h":16.35,"l":16.19,"c":16.24,"v":4726400},{"d":"2021-09-28","o":16.31,"h":16.33,"l":16.11,"c":16.13,"v":6565700},{"d":"2021-09-29","o":16.08,"h":16.09,"l":15.93,"c":15.97,"v":4785900},{"d":"2021-09-30","o":15.99,"h":16.04,"l":15.76,"c":15.77,"v":7628500},{"d":"2021-10-01","o":15.77,"h":15.97,"l":15.76,"c":15.9,"v":4837600},{"d":"2021-10-04","o":15.95,"h":16.22,"l":15.91,"c":16.07,"v":5631000},{"d":"2021-10-05","o":16.08,"h":16.14,"l":15.95,"c":16.05,"v":6411400},{"d":"2021-10-06","o":15.92,"h":15.97,"l":15.81,"c":15.95,"v":7799200},{"d":"2021-10-07","o":16,"h":16.13,"l":15.96,"c":16.02,"v":4839600},{"d":"2021-10-08","o":16.03,"h":16.18,"l":16.01,"c":16.12,"v":3651200},{"d":"2021-10-11","o":16.2,"h":16.27,"l":16.13,"c":16.17,"v":4496400},{"d":"2021-10-12","o":16.21,"h":16.29,"l":16.15,"c":16.2,"v":7247100},{"d":"2021-10-13","o":16.18,"h":16.21,"l":16.08,"c":16.14,"v":4846200},{"d":"2021-10-14","o":16.2,"h":16.27,"l":16.16,"c":16.19,"v":5605900},{"d":"2021-10-15","o":16.23,"h":16.36,"l":16.22,"c":16.22,"v":5049800},{"d":"2021-10-18","o":16.23,"h":16.37,"l":16.14,"c":16.34,"v":5058800},{"d":"2021-10-19","o":16.37,"h":16.51,"l":16.32,"c":16.5,"v":6485300},{"d":"2021-10-20","o":16.5,"h":16.75,"l":16.48,"c":16.59,"v":6198600},{"d":"2021-10-21","o":16.59,"h":16.68,"l":16.5,"c":16.6,"v":4077800},{"d":"2021-10-22","o":16.6,"h":16.63,"l":16.43,"c":16.55,"v":4834600},{"d":"2021-10-25","o":16.57,"h":16.64,"l":16.53,"c":16.54,"v":4608500},{"d":"2021-10-26","o":16.62,"h":16.64,"l":16.5,"c":16.51,"v":6042200},{"d":"2021-10-27","o":16.5,"h":16.53,"l":16.36,"c":16.37,"v":6821800},{"d":"2021-10-28","o":16.2,"h":16.28,"l":15.79,"c":15.8,"v":17153300},{"d":"2021-10-29","o":15.85,"h":15.96,"l":15.79,"c":15.92,"v":8458100},{"d":"2021-11-01","o":16,"h":16.2,"l":15.96,"c":16.18,"v":6383300},{"d":"2021-11-02","o":16.16,"h":16.17,"l":15.92,"c":15.93,"v":5340900},{"d":"2021-11-03","o":15.93,"h":16.18,"l":15.89,"c":15.99,"v":5386400},{"d":"2021-11-04","o":16.03,"h":16.08,"l":15.93,"c":16.01,"v":4254200},{"d":"2021-11-05","o":16.08,"h":16.26,"l":16.05,"c":16.22,"v":5253200},{"d":"2021-11-08","o":16.22,"h":16.23,"l":16.09,"c":16.12,"v":3565000},{"d":"2021-11-09","o":16.12,"h":16.21,"l":16.06,"c":16.07,"v":3600200},{"d":"2021-11-10","o":16.08,"h":16.2,"l":15.99,"c":16.02,"v":4842300},{"d":"2021-11-11","o":16.02,"h":16.09,"l":15.99,"c":16,"v":3065600},{"d":"2021-11-12","o":16.02,"h":16.06,"l":15.97,"c":16.04,"v":3643500},{"d":"2021-11-15","o":16.05,"h":16.11,"l":15.99,"c":16.02,"v":3349200},{"d":"2021-11-16","o":16.04,"h":16.09,"l":15.99,"c":16.04,"v":5290300},{"d":"2021-11-17","o":16,"h":16.05,"l":15.86,"c":15.94,"v":7397700},{"d":"2021-11-18","o":15.94,"h":16.01,"l":15.82,"c":15.95,"v":6398200},{"d":"2021-11-19","o":15.89,"h":16.02,"l":15.83,"c":15.98,"v":4966400},{"d":"2021-11-22","o":16.02,"h":16.1,"l":15.88,"c":16.04,"v":5653800},{"d":"2021-11-23","o":16.05,"h":16.08,"l":15.98,"c":16.02,"v":5642800},{"d":"2021-11-24","o":16.04,"h":16.14,"l":16.02,"c":16.03,"v":4987300},{"d":"2021-11-26","o":16,"h":16,"l":15.76,"c":15.91,"v":7329300},{"d":"2021-11-29","o":15.86,"h":15.9,"l":15.69,"c":15.83,"v":6855600},{"d":"2021-11-30","o":15.76,"h":15.77,"l":15.25,"c":15.29,"v":17956300},{"d":"2021-12-01","o":15.5,"h":15.55,"l":15.08,"c":15.1,"v":8571500},{"d":"2021-12-02","o":15.16,"h":15.5,"l":15.07,"c":15.46,"v":8313700},{"d":"2021-12-03","o":15.44,"h":15.46,"l":15.26,"c":15.33,"v":5702100},{"d":"2021-12-06","o":15.4,"h":15.74,"l":15.36,"c":15.65,"v":7118300},{"d":"2021-12-07","o":15.73,"h":15.95,"l":15.63,"c":15.85,"v":6212100},{"d":"2021-12-08","o":15.85,"h":16.03,"l":15.8,"c":15.89,"v":5480800},{"d":"2021-12-09","o":15.86,"h":15.92,"l":15.78,"c":15.85,"v":7037200},{"d":"2021-12-10","o":15.92,"h":15.93,"l":15.56,"c":15.61,"v":6430400},{"d":"2021-12-13","o":15.46,"h":15.49,"l":15.03,"c":15.34,"v":10959900},{"d":"2021-12-14","o":15.35,"h":15.47,"l":15.14,"c":15.19,"v":6165200},{"d":"2021-12-15","o":15.19,"h":15.26,"l":15,"c":15.17,"v":8042600},{"d":"2021-12-16","o":15.25,"h":15.34,"l":15.09,"c":15.12,"v":7009600},{"d":"2021-12-17","o":15.1,"h":15.14,"l":14.94,"c":14.99,"v":11876900},{"d":"2021-12-20","o":14.81,"h":14.81,"l":14.42,"c":14.76,"v":13609700},{"d":"2021-12-21","o":14.9,"h":15.22,"l":14.88,"c":15.16,"v":7551900},{"d":"2021-12-22","o":15.16,"h":15.33,"l":15.08,"c":15.24,"v":4845000},{"d":"2021-12-23","o":15.31,"h":15.44,"l":15.23,"c":15.39,"v":4339100},{"d":"2021-12-27","o":15.4,"h":15.48,"l":15.28,"c":15.47,"v":4635600},{"d":"2021-12-28","o":15.47,"h":15.63,"l":15.43,"c":15.49,"v":5034900},{"d":"2021-12-29","o":15.5,"h":15.52,"l":15.36,"c":15.39,"v":4558500},{"d":"2021-12-30","o":15.28,"h":15.42,"l":15.2,"c":15.21,"v":4363200},{"d":"2021-12-31","o":15.11,"h":15.23,"l":15.02,"c":15.04,"v":6363900},{"d":"2022-01-03","o":15.09,"h":15.47,"l":15.07,"c":15.45,"v":6344400},{"d":"2022-01-04","o":15.5,"h":15.66,"l":15.39,"c":15.56,"v":7947600},{"d":"2022-01-05","o":15.58,"h":15.61,"l":15.14,"c":15.16,"v":9814100},{"d":"2022-01-06","o":15.34,"h":15.35,"l":15.14,"c":15.2,"v":5492300},{"d":"2022-01-07","o":15.3,"h":15.37,"l":15.18,"c":15.3,"v":4563600},{"d":"2022-01-10","o":15.32,"h":15.37,"l":15.18,"c":15.34,"v":7936000},{"d":"2022-01-11","o":15.32,"h":15.58,"l":15.32,"c":15.56,"v":7181400},{"d":"2022-01-12","o":15.55,"h":15.58,"l":15.44,"c":15.56,"v":4708500},{"d":"2022-01-13","o":15.6,"h":15.65,"l":15.41,"c":15.41,"v":5749300},{"d":"2022-01-14","o":15.4,"h":15.41,"l":15.14,"c":15.31,"v":8488900},{"d":"2022-01-18","o":15.31,"h":15.32,"l":15.14,"c":15.17,"v":7534200},{"d":"2022-01-19","o":15.19,"h":15.23,"l":15.05,"c":15.06,"v":5170100},{"d":"2022-01-20","o":15.12,"h":15.2,"l":14.94,"c":14.95,"v":7047300},{"d":"2022-01-21","o":14.93,"h":14.97,"l":14.66,"c":14.73,"v":11035400},{"d":"2022-01-24","o":14.56,"h":14.77,"l":14.16,"c":14.73,"v":16221600},{"d":"2022-01-25","o":14.58,"h":15.04,"l":14.4,"c":15,"v":10734500},{"d":"2022-01-26","o":15.08,"h":15.21,"l":14.8,"c":14.88,"v":11855300},{"d":"2022-01-27","o":15.04,"h":15.08,"l":14.75,"c":14.81,"v":10641400},{"d":"2022-01-28","o":14.7,"h":14.76,"l":14.44,"c":14.76,"v":6581900},{"d":"2022-01-31","o":14.72,"h":14.89,"l":14.63,"c":14.89,"v":9755000},{"d":"2022-02-01","o":14.89,"h":14.89,"l":14.44,"c":14.68,"v":14276900},{"d":"2022-02-02","o":14.64,"h":14.68,"l":14.37,"c":14.47,"v":10186700},{"d":"2022-02-03","o":14.42,"h":14.48,"l":14.2,"c":14.21,"v":8668000},{"d":"2022-02-04","o":14.19,"h":14.32,"l":13.98,"c":14.24,"v":10153100},{"d":"2022-02-07","o":14.3,"h":14.47,"l":14.25,"c":14.32,"v":6656200},{"d":"2022-02-08","o":14.36,"h":14.5,"l":14.28,"c":14.42,"v":7234900},{"d":"2022-02-09","o":14.48,"h":14.55,"l":14.42,"c":14.43,"v":5977900},{"d":"2022-02-10","o":14.4,"h":14.66,"l":14.23,"c":14.26,"v":8436100},{"d":"2022-02-11","o":14.29,"h":14.35,"l":13.93,"c":14.05,"v":12268900},{"d":"2022-02-14","o":13.92,"h":13.95,"l":13.65,"c":13.71,"v":14937400},{"d":"2022-02-15","o":13.84,"h":13.86,"l":13.7,"c":13.85,"v":7536000},{"d":"2022-02-16","o":13.84,"h":13.92,"l":13.81,"c":13.84,"v":6870000},{"d":"2022-02-17","o":13.81,"h":13.82,"l":13.42,"c":13.51,"v":8730700},{"d":"2022-02-18","o":13.57,"h":13.61,"l":13.4,"c":13.44,"v":9867900},{"d":"2022-02-22","o":13.39,"h":13.4,"l":12.98,"c":13.1,"v":11314500},{"d":"2022-02-23","o":13.18,"h":13.21,"l":12.74,"c":12.75,"v":9747200},{"d":"2022-02-24","o":12.22,"h":13.01,"l":12.17,"c":12.93,"v":16014600},{"d":"2022-02-25","o":12.93,"h":13.03,"l":12.85,"c":13.02,"v":9570100},{"d":"2022-02-28","o":12.89,"h":12.98,"l":12.7,"c":12.91,"v":13861300},{"d":"2022-03-01","o":12.82,"h":13.01,"l":12.67,"c":12.99,"v":13795700},{"d":"2022-03-02","o":12.99,"h":13.23,"l":12.87,"c":13.19,"v":9699900},{"d":"2022-03-03","o":13.19,"h":13.28,"l":13.09,"c":13.13,"v":6561700},{"d":"2022-03-04","o":13.05,"h":13.14,"l":12.97,"c":13.06,"v":6719500},{"d":"2022-03-07","o":13,"h":13.24,"l":12.95,"c":12.99,"v":9598900},{"d":"2022-03-08","o":13.01,"h":13.43,"l":13,"c":13.26,"v":10695000},{"d":"2022-03-09","o":13.43,"h":13.54,"l":13.29,"c":13.33,"v":7415200},{"d":"2022-03-10","o":13.26,"h":13.32,"l":13.08,"c":13.25,"v":6437700},{"d":"2022-03-11","o":13.22,"h":13.26,"l":12.82,"c":12.98,"v":13545600},{"d":"2022-03-14","o":13,"h":13.09,"l":12.65,"c":12.77,"v":8754700},{"d":"2022-03-15","o":12.75,"h":12.95,"l":12.75,"c":12.9,"v":9107700},{"d":"2022-03-16","o":12.99,"h":13.11,"l":12.69,"c":12.96,"v":8701500},{"d":"2022-03-17","o":12.9,"h":13.07,"l":12.83,"c":13.04,"v":7032800},{"d":"2022-03-18","o":12.96,"h":13.21,"l":12.89,"c":13.21,"v":10444400},{"d":"2022-03-21","o":13.25,"h":13.33,"l":12.99,"c":13.01,"v":7713100},{"d":"2022-03-22","o":13.08,"h":13.27,"l":13.03,"c":13.19,"v":9549800},{"d":"2022-03-23","o":13.18,"h":13.18,"l":13.02,"c":13.07,"v":5789900},{"d":"2022-03-24","o":13.07,"h":13.12,"l":13,"c":13.05,"v":7739500},{"d":"2022-03-25","o":13.08,"h":13.29,"l":13.05,"c":13.27,"v":6663700},{"d":"2022-03-28","o":13.31,"h":13.4,"l":13.12,"c":13.38,"v":9915800},{"d":"2022-03-29","o":13.44,"h":13.64,"l":13.44,"c":13.56,"v":11082000},{"d":"2022-03-30","o":13.41,"h":13.44,"l":13.19,"c":13.24,"v":10503500},{"d":"2022-03-31","o":13.3,"h":13.33,"l":13.09,"c":13.1,"v":9427200},{"d":"2022-04-01","o":13.13,"h":13.17,"l":12.98,"c":13.17,"v":9427900},{"d":"2022-04-04","o":13.13,"h":13.17,"l":12.91,"c":13.09,"v":8176700},{"d":"2022-04-05","o":13.05,"h":13.18,"l":12.8,"c":12.84,"v":9789100},{"d":"2022-04-06","o":12.8,"h":12.8,"l":12.57,"c":12.58,"v":10753100},{"d":"2022-04-07","o":12.57,"h":12.67,"l":12.33,"c":12.54,"v":10698300},{"d":"2022-04-08","o":12.57,"h":12.76,"l":12.53,"c":12.6,"v":6832200},{"d":"2022-04-11","o":12.58,"h":12.72,"l":12.45,"c":12.49,"v":10030400},{"d":"2022-04-12","o":12.62,"h":12.73,"l":12.51,"c":12.53,"v":9785100},{"d":"2022-04-13","o":12.55,"h":12.62,"l":12.45,"c":12.54,"v":7764100},{"d":"2022-04-14","o":12.54,"h":12.64,"l":12.44,"c":12.48,"v":8686500},{"d":"2022-04-18","o":12.46,"h":12.47,"l":12.23,"c":12.28,"v":10388100},{"d":"2022-04-19","o":12.31,"h":12.34,"l":11.82,"c":11.86,"v":17395300},{"d":"2022-04-20","o":11.91,"h":12.12,"l":11.84,"c":11.99,"v":9902200},{"d":"2022-04-21","o":12.04,"h":12.14,"l":11.86,"c":11.87,"v":9473600},{"d":"2022-04-22","o":11.86,"h":11.87,"l":11.55,"c":11.59,"v":13591400},{"d":"2022-04-25","o":11.52,"h":11.69,"l":11.26,"c":11.67,"v":14819800},{"d":"2022-04-26","o":11.62,"h":11.71,"l":11.01,"c":11.07,"v":18780900},{"d":"2022-04-27","o":11.13,"h":11.2,"l":11.01,"c":11.09,"v":14485900},{"d":"2022-04-28","o":11.09,"h":11.48,"l":10.97,"c":11.47,"v":16728800},{"d":"2022-04-29","o":11.47,"h":11.51,"l":10.95,"c":10.98,"v":15965400},{"d":"2022-05-02","o":11.01,"h":11.22,"l":10.86,"c":11.2,"v":15827300},{"d":"2022-05-03","o":11.5,"h":12.01,"l":11.48,"c":11.99,"v":24503700},{"d":"2022-05-04","o":11.96,"h":12.15,"l":11.75,"c":12.12,"v":17646200},{"d":"2022-05-05","o":12.1,"h":12.34,"l":11.99,"c":12.14,"v":18174900},{"d":"2022-05-06","o":12.1,"h":12.44,"l":12.09,"c":12.41,"v":16212200},{"d":"2022-05-09","o":12.24,"h":12.37,"l":12.13,"c":12.26,"v":15517300},{"d":"2022-05-10","o":12.38,"h":12.65,"l":12.12,"c":12.23,"v":21932500},{"d":"2022-05-11","o":12.25,"h":12.32,"l":12.09,"c":12.14,"v":18167700},{"d":"2022-05-12","o":12.07,"h":12.19,"l":11.85,"c":12.11,"v":21945200},{"d":"2022-05-13","o":12.12,"h":12.39,"l":12.07,"c":12.39,"v":16389600},{"d":"2022-05-16","o":12.4,"h":12.43,"l":12.21,"c":12.29,"v":13470100},{"d":"2022-05-17","o":12.29,"h":12.3,"l":11.93,"c":12.11,"v":15316400},{"d":"2022-05-18","o":12.08,"h":12.11,"l":11.86,"c":11.89,"v":14345200},{"d":"2022-05-19","o":11.84,"h":12.02,"l":11.69,"c":11.72,"v":18100100},{"d":"2022-05-20","o":11.76,"h":11.82,"l":11.53,"c":11.76,"v":14549900},{"d":"2022-05-23","o":11.82,"h":12.06,"l":11.81,"c":12,"v":12941400},{"d":"2022-05-24","o":11.99,"h":11.99,"l":11.75,"c":11.92,"v":11374100},{"d":"2022-05-25","o":11.94,"h":12,"l":11.76,"c":11.88,"v":12476300},{"d":"2022-05-26","o":11.95,"h":12.22,"l":11.93,"c":12.11,"v":10463000},{"d":"2022-05-27","o":12.02,"h":12.21,"l":11.94,"c":12.21,"v":8282100},{"d":"2022-05-31","o":12.15,"h":12.3,"l":12.06,"c":12.23,"v":43586500},{"d":"2022-06-01","o":12.25,"h":12.26,"l":11.97,"c":12.17,"v":10240500},{"d":"2022-06-02","o":12.15,"h":12.2,"l":12.03,"c":12.19,"v":8509900},{"d":"2022-06-03","o":12.17,"h":12.22,"l":12.04,"c":12.06,"v":7760300},{"d":"2022-06-06","o":12.07,"h":12.2,"l":12.02,"c":12.04,"v":6913200},{"d":"2022-06-07","o":12,"h":12.2,"l":11.97,"c":12.16,"v":5813800},{"d":"2022-06-08","o":12.13,"h":12.16,"l":11.95,"c":11.99,"v":7601800},{"d":"2022-06-09","o":12.12,"h":12.41,"l":12.1,"c":12.19,"v":13509700},{"d":"2022-06-10","o":12.1,"h":12.14,"l":11.81,"c":11.95,"v":12137200},{"d":"2022-06-13","o":11.75,"h":11.76,"l":11,"c":11.02,"v":28550600},{"d":"2022-06-14","o":11.03,"h":11.1,"l":10.67,"c":10.75,"v":22354700},{"d":"2022-06-15","o":10.8,"h":10.87,"l":10.35,"c":10.67,"v":28235700},{"d":"2022-06-16","o":10.36,"h":10.41,"l":9.99,"c":10.03,"v":22349100},{"d":"2022-06-17","o":10.08,"h":10.48,"l":10.04,"c":10.41,"v":22000200},{"d":"2022-06-21","o":10.57,"h":10.81,"l":10.53,"c":10.72,"v":12379700},{"d":"2022-06-22","o":10.62,"h":10.93,"l":10.58,"c":10.84,"v":11936600},{"d":"2022-06-23","o":10.88,"h":11.18,"l":10.83,"c":11.17,"v":11982700},{"d":"2022-06-24","o":11.23,"h":11.65,"l":11.22,"c":11.6,"v":12514900},{"d":"2022-06-27","o":11.66,"h":11.73,"l":11.49,"c":11.57,"v":10013500},{"d":"2022-06-28","o":11.61,"h":11.71,"l":11.34,"c":11.4,"v":10770500},{"d":"2022-06-29","o":11.23,"h":11.27,"l":11.09,"c":11.15,"v":8967000},{"d":"2022-06-30","o":11.01,"h":11.24,"l":10.94,"c":11.07,"v":9694600},{"d":"2022-07-01","o":11.06,"h":11.53,"l":11.02,"c":11.48,"v":11451900},{"d":"2022-07-05","o":11.31,"h":11.63,"l":11.25,"c":11.61,"v":11173300},{"d":"2022-07-06","o":11.56,"h":11.67,"l":11.26,"c":11.36,"v":10027500},{"d":"2022-07-07","o":11.38,"h":11.65,"l":11.38,"c":11.49,"v":7786900},{"d":"2022-07-08","o":11.5,"h":11.51,"l":11.32,"c":11.42,"v":8622900},{"d":"2022-07-11","o":11.37,"h":11.45,"l":11.3,"c":11.34,"v":5638100},{"d":"2022-07-12","o":11.35,"h":11.51,"l":11.3,"c":11.42,"v":8143200},{"d":"2022-07-13","o":11.31,"h":11.64,"l":11.26,"c":11.6,"v":7621400},{"d":"2022-07-14","o":11.46,"h":11.52,"l":11.33,"c":11.43,"v":6344800},{"d":"2022-07-15","o":11.54,"h":11.73,"l":11.29,"c":11.69,"v":8277100},{"d":"2022-07-18","o":11.71,"h":11.73,"l":11.36,"c":11.61,"v":7325300},{"d":"2022-07-19","o":11.68,"h":12.07,"l":11.66,"c":12,"v":9678100},{"d":"2022-07-20","o":12.03,"h":12.18,"l":11.95,"c":12.12,"v":10143000},{"d":"2022-07-21","o":12.06,"h":12.23,"l":11.97,"c":12.22,"v":7670300},{"d":"2022-07-22","o":12.26,"h":12.3,"l":12.07,"c":12.15,"v":6122800},{"d":"2022-07-25","o":12.19,"h":12.29,"l":12.08,"c":12.27,"v":8751400},{"d":"2022-07-26","o":11.93,"h":12.22,"l":11.9,"c":12.12,"v":15156400},{"d":"2022-07-27","o":12.16,"h":12.48,"l":12.12,"c":12.4,"v":12264500},{"d":"2022-07-28","o":12.27,"h":12.59,"l":12.25,"c":12.57,"v":14745700},{"d":"2022-07-29","o":12.56,"h":12.89,"l":12.56,"c":12.61,"v":13677700},{"d":"2022-08-01","o":12.62,"h":12.78,"l":12.52,"c":12.67,"v":7255600},{"d":"2022-08-02","o":12.62,"h":12.62,"l":12.28,"c":12.3,"v":9437200},{"d":"2022-08-03","o":12.42,"h":12.46,"l":12.35,"c":12.38,"v":5841200},{"d":"2022-08-04","o":12.38,"h":12.4,"l":12.2,"c":12.31,"v":8890800},{"d":"2022-08-05","o":12.24,"h":12.34,"l":12.17,"c":12.25,"v":7611700},{"d":"2022-08-08","o":12.34,"h":12.53,"l":12.34,"c":12.41,"v":7123500},{"d":"2022-08-09","o":12.44,"h":12.51,"l":12.34,"c":12.44,"v":6096600},{"d":"2022-08-10","o":12.52,"h":12.65,"l":12.52,"c":12.54,"v":5475400},{"d":"2022-08-11","o":12.6,"h":12.77,"l":12.59,"c":12.68,"v":6185100},{"d":"2022-08-12","o":12.78,"h":12.79,"l":12.65,"c":12.78,"v":4547400},{"d":"2022-08-15","o":12.73,"h":12.81,"l":12.69,"c":12.79,"v":6530400},{"d":"2022-08-16","o":12.8,"h":12.85,"l":12.74,"c":12.8,"v":5389100},{"d":"2022-08-17","o":12.75,"h":12.77,"l":12.6,"c":12.72,"v":4953400},{"d":"2022-08-18","o":12.75,"h":12.79,"l":12.64,"c":12.68,"v":5624900},{"d":"2022-08-19","o":12.63,"h":12.66,"l":12.46,"c":12.51,"v":5880600},{"d":"2022-08-22","o":12.42,"h":12.44,"l":12.22,"c":12.22,"v":5322700},{"d":"2022-08-23","o":12.28,"h":12.4,"l":12.26,"c":12.32,"v":3782700},{"d":"2022-08-24","o":12.3,"h":12.41,"l":12.27,"c":12.4,"v":3317900},{"d":"2022-08-25","o":12.46,"h":12.59,"l":12.45,"c":12.53,"v":4289700},{"d":"2022-08-26","o":12.54,"h":12.58,"l":12.36,"c":12.37,"v":5989000},{"d":"2022-08-29","o":12.31,"h":12.4,"l":12.26,"c":12.31,"v":7161400},{"d":"2022-08-30","o":12.25,"h":12.29,"l":11.92,"c":11.94,"v":9345600},{"d":"2022-08-31","o":11.94,"h":12.1,"l":11.86,"c":11.95,"v":5780400},{"d":"2022-09-01","o":11.89,"h":11.9,"l":11.53,"c":11.83,"v":10349500},{"d":"2022-09-02","o":11.91,"h":12.02,"l":11.77,"c":11.77,"v":5076800},{"d":"2022-09-06","o":11.77,"h":11.94,"l":11.61,"c":11.75,"v":14100900},{"d":"2022-09-07","o":11.74,"h":11.95,"l":11.56,"c":11.92,"v":8331200},{"d":"2022-09-08","o":11.9,"h":12.04,"l":11.82,"c":12.02,"v":4852600},{"d":"2022-09-09","o":12.05,"h":12.12,"l":11.9,"c":11.91,"v":6732900},{"d":"2022-09-12","o":11.99,"h":12.06,"l":11.82,"c":11.85,"v":7208600},{"d":"2022-09-13","o":11.66,"h":11.71,"l":11.5,"c":11.55,"v":8293500},{"d":"2022-09-14","o":11.58,"h":11.64,"l":11.47,"c":11.55,"v":8997100},{"d":"2022-09-15","o":11.55,"h":11.67,"l":11.19,"c":11.19,"v":8893800},{"d":"2022-09-16","o":11.11,"h":11.27,"l":10.98,"c":11.24,"v":13162000},{"d":"2022-09-19","o":11.07,"h":11.33,"l":11.06,"c":11.27,"v":7280300},{"d":"2022-09-20","o":11.21,"h":11.25,"l":11.09,"c":11.19,"v":7356900},{"d":"2022-09-21","o":11.24,"h":11.24,"l":11.03,"c":11.03,"v":8376800},{"d":"2022-09-22","o":11.03,"h":11.05,"l":10.71,"c":10.77,"v":9549500},{"d":"2022-09-23","o":10.74,"h":10.74,"l":10.3,"c":10.42,"v":11082300},{"d":"2022-09-26","o":10.35,"h":10.45,"l":9.58,"c":9.62,"v":28651200},{"d":"2022-09-27","o":9.78,"h":9.82,"l":9.03,"c":9.08,"v":37345500},{"d":"2022-09-28","o":9.17,"h":9.44,"l":9.03,"c":9.22,"v":28382600},{"d":"2022-09-29","o":9.01,"h":9.02,"l":8.39,"c":8.68,"v":26616900},{"d":"2022-09-30","o":8.72,"h":8.8,"l":8.39,"c":8.42,"v":22112400},{"d":"2022-10-03","o":8.51,"h":8.71,"l":8.1,"c":8.52,"v":18603100},{"d":"2022-10-04","o":8.68,"h":9.15,"l":8.68,"c":9.11,"v":20151900},{"d":"2022-10-05","o":8.94,"h":8.94,"l":8.23,"c":8.5,"v":23810400},{"d":"2022-10-06","o":8.49,"h":8.56,"l":8.1,"c":8.2,"v":26043800},{"d":"2022-10-07","o":8.12,"h":8.23,"l":7.82,"c":7.87,"v":28069900},{"d":"2022-10-10","o":7.86,"h":7.98,"l":7.36,"c":7.37,"v":23649300},{"d":"2022-10-11","o":7.4,"h":8.27,"l":7.4,"c":8.17,"v":42333900},{"d":"2022-10-12","o":8.13,"h":8.25,"l":7.69,"c":8,"v":27294800},{"d":"2022-10-13","o":7.86,"h":8.11,"l":7.73,"c":8.04,"v":20986400},{"d":"2022-10-14","o":8.14,"h":8.25,"l":7.88,"c":7.89,"v":14082400},{"d":"2022-10-17","o":8.06,"h":8.16,"l":7.87,"c":7.96,"v":11452000},{"d":"2022-10-18","o":8.14,"h":8.3,"l":7.98,"c":8.09,"v":12789200},{"d":"2022-10-19","o":8,"h":8.04,"l":7.84,"c":7.91,"v":12752100},{"d":"2022-10-20","o":7.96,"h":8.02,"l":7.81,"c":7.83,"v":10527200},{"d":"2022-10-21","o":7.81,"h":7.81,"l":7.61,"c":7.74,"v":21581800},{"d":"2022-10-24","o":7.77,"h":7.79,"l":7.46,"c":7.62,"v":15058700},{"d":"2022-10-25","o":7.49,"h":7.98,"l":7.3,"c":7.91,"v":23193400},{"d":"2022-10-26","o":8,"h":8.19,"l":7.88,"c":7.92,"v":22175000},{"d":"2022-10-27","o":8.21,"h":8.36,"l":7.87,"c":7.89,"v":32256500},{"d":"2022-10-28","o":7.8,"h":8.21,"l":7.77,"c":8.18,"v":20741800},{"d":"2022-10-31","o":8.13,"h":8.28,"l":8.05,"c":8.22,"v":17038700},{"d":"2022-11-01","o":8.37,"h":8.48,"l":8.17,"c":8.22,"v":12567600},{"d":"2022-11-02","o":8.18,"h":8.57,"l":8.08,"c":8.16,"v":17445400},{"d":"2022-11-03","o":8.01,"h":8.15,"l":7.81,"c":8.05,"v":13490700},{"d":"2022-11-04","o":8.18,"h":8.38,"l":8.12,"c":8.35,"v":13346100},{"d":"2022-11-07","o":8.46,"h":8.51,"l":8.23,"c":8.44,"v":10312500},{"d":"2022-11-08","o":8.45,"h":8.72,"l":8.36,"c":8.56,"v":12941300},{"d":"2022-11-09","o":8.62,"h":8.84,"l":8.5,"c":8.62,"v":10805500},{"d":"2022-11-10","o":9,"h":9.48,"l":8.98,"c":9.45,"v":23847700},{"d":"2022-11-11","o":9.45,"h":9.71,"l":9.3,"c":9.63,"v":14420800},{"d":"2022-11-14","o":9.67,"h":9.74,"l":9.32,"c":9.36,"v":15282200},{"d":"2022-11-15","o":9.54,"h":9.73,"l":9.37,"c":9.59,"v":11651300},{"d":"2022-11-16","o":9.6,"h":9.62,"l":9.33,"c":9.46,"v":13351700},{"d":"2022-11-17","o":9.3,"h":9.33,"l":9.02,"c":9.22,"v":12909900},{"d":"2022-11-18","o":9.31,"h":9.39,"l":9.06,"c":9.13,"v":8304100},{"d":"2022-11-21","o":9.12,"h":9.41,"l":9.12,"c":9.4,"v":9455900},{"d":"2022-11-22","o":9.42,"h":9.61,"l":9.4,"c":9.5,"v":11272800},{"d":"2022-11-23","o":9.54,"h":9.89,"l":9.49,"c":9.85,"v":10966600},{"d":"2022-11-25","o":9.88,"h":10.07,"l":9.85,"c":10.02,"v":6429700},{"d":"2022-11-28","o":10,"h":10.05,"l":9.75,"c":9.76,"v":10597600},{"d":"2022-11-29","o":9.64,"h":9.72,"l":9.56,"c":9.71,"v":8732200},{"d":"2022-11-30","o":9.61,"h":10.02,"l":9.56,"c":9.99,"v":14165800},{"d":"2022-12-01","o":10.02,"h":10.25,"l":9.99,"c":10.07,"v":9424000},{"d":"2022-12-02","o":9.97,"h":10.03,"l":9.73,"c":10.01,"v":13490000},{"d":"2022-12-05","o":10,"h":10.03,"l":9.73,"c":9.82,"v":9099500},{"d":"2022-12-06","o":9.82,"h":9.87,"l":9.55,"c":9.69,"v":11665200},{"d":"2022-12-07","o":9.67,"h":9.87,"l":9.58,"c":9.83,"v":7842000},{"d":"2022-12-08","o":9.85,"h":9.96,"l":9.8,"c":9.92,"v":6258500},{"d":"2022-12-09","o":9.9,"h":10.02,"l":9.84,"c":9.9,"v":8558800},{"d":"2022-12-12","o":9.9,"h":9.98,"l":9.81,"c":9.91,"v":10587800},{"d":"2022-12-13","o":10.16,"h":10.45,"l":10.11,"c":10.17,"v":11827300},{"d":"2022-12-14","o":10.12,"h":10.3,"l":10.01,"c":10.14,"v":11828500},{"d":"2022-12-15","o":10.07,"h":10.33,"l":10,"c":10.24,"v":12975800},{"d":"2022-12-16","o":10.1,"h":10.22,"l":10.01,"c":10.14,"v":19189200},{"d":"2022-12-19","o":10.11,"h":10.33,"l":10.07,"c":10.18,"v":9263600},{"d":"2022-12-20","o":10.11,"h":10.38,"l":9.95,"c":10.33,"v":16977200},{"d":"2022-12-21","o":10.47,"h":10.64,"l":10.45,"c":10.58,"v":13961000},{"d":"2022-12-22","o":10.59,"h":10.67,"l":10.33,"c":10.65,"v":12653500},{"d":"2022-12-23","o":10.65,"h":10.72,"l":10.55,"c":10.71,"v":9054100},{"d":"2022-12-27","o":10.7,"h":10.72,"l":10.52,"c":10.69,"v":11070400},{"d":"2022-12-28","o":10.68,"h":10.72,"l":10.35,"c":10.41,"v":10531600},{"d":"2022-12-29","o":10.34,"h":10.56,"l":10.3,"c":10.48,"v":8705200},{"d":"2022-12-30","o":10.35,"h":10.45,"l":10.25,"c":10.35,"v":9461300},{"d":"2023-01-03","o":10.44,"h":10.7,"l":10.37,"c":10.46,"v":11980000},{"d":"2023-01-04","o":10.57,"h":10.7,"l":10.54,"c":10.63,"v":10155900},{"d":"2023-01-05","o":10.57,"h":10.69,"l":10.45,"c":10.62,"v":7378900},{"d":"2023-01-06","o":10.71,"h":10.88,"l":10.61,"c":10.85,"v":9458200},{"d":"2023-01-09","o":10.9,"h":11.07,"l":10.81,"c":10.87,"v":11978700},{"d":"2023-01-10","o":10.87,"h":11.01,"l":10.83,"c":10.98,"v":9068200},{"d":"2023-01-11","o":11.04,"h":11.25,"l":11.04,"c":11.14,"v":9588700},{"d":"2023-01-12","o":11.25,"h":11.39,"l":11.2,"c":11.28,"v":9738500},{"d":"2023-01-13","o":11.21,"h":11.36,"l":11.16,"c":11.3,"v":10224200},{"d":"2023-01-17","o":11.31,"h":11.4,"l":11.2,"c":11.21,"v":12850800},{"d":"2023-01-18","o":11.28,"h":11.45,"l":11.26,"c":11.36,"v":10968200},{"d":"2023-01-19","o":11.32,"h":11.39,"l":11.24,"c":11.37,"v":8725800},{"d":"2023-01-20","o":11.37,"h":11.56,"l":11.29,"c":11.53,"v":11853800},{"d":"2023-01-23","o":11.56,"h":11.61,"l":11.44,"c":11.58,"v":14022500},{"d":"2023-01-24","o":11.55,"h":11.6,"l":11.48,"c":11.5,"v":7611000},{"d":"2023-01-25","o":11.46,"h":11.48,"l":11.32,"c":11.38,"v":11377900},{"d":"2023-01-26","o":11.41,"h":11.51,"l":11.36,"c":11.5,"v":11080100},{"d":"2023-01-27","o":11.52,"h":11.73,"l":11.5,"c":11.68,"v":11343200},{"d":"2023-01-30","o":11.52,"h":11.54,"l":11.25,"c":11.28,"v":14278300},{"d":"2023-01-31","o":11.37,"h":11.83,"l":11.32,"c":11.6,"v":22696600},{"d":"2023-02-01","o":11.57,"h":12.06,"l":11.56,"c":11.95,"v":16606200},{"d":"2023-02-02","o":12.07,"h":12.25,"l":12.07,"c":12.14,"v":13321300},{"d":"2023-02-03","o":11.99,"h":12.04,"l":11.91,"c":11.96,"v":10561600},{"d":"2023-02-06","o":11.79,"h":11.79,"l":11.46,"c":11.51,"v":14927200},{"d":"2023-02-07","o":11.53,"h":11.76,"l":11.44,"c":11.74,"v":10957800},{"d":"2023-02-08","o":11.73,"h":11.75,"l":11.56,"c":11.73,"v":8965900},{"d":"2023-02-09","o":11.86,"h":11.96,"l":11.39,"c":11.46,"v":17069100},{"d":"2023-02-10","o":11.44,"h":11.5,"l":11.25,"c":11.35,"v":15961700},{"d":"2023-02-13","o":11.35,"h":11.47,"l":11.32,"c":11.44,"v":13506400},{"d":"2023-02-14","o":11.42,"h":11.49,"l":11.24,"c":11.41,"v":9410500},{"d":"2023-02-15","o":11.35,"h":11.5,"l":11.25,"c":11.48,"v":8583700},{"d":"2023-02-16","o":11.36,"h":11.58,"l":11.3,"c":11.47,"v":6610900},{"d":"2023-02-17","o":11.46,"h":11.48,"l":11.31,"c":11.39,"v":6424000},{"d":"2023-02-21","o":11.32,"h":11.35,"l":11.04,"c":11.12,"v":12892000},{"d":"2023-02-22","o":11.13,"h":11.31,"l":11.12,"c":11.25,"v":7281100},{"d":"2023-02-23","o":11.29,"h":11.37,"l":11.17,"c":11.32,"v":5795500},{"d":"2023-02-24","o":11.2,"h":11.25,"l":11.02,"c":11.1,"v":11699900},{"d":"2023-02-27","o":11.1,"h":11.13,"l":10.87,"c":10.89,"v":9406500},{"d":"2023-02-28","o":10.88,"h":10.93,"l":10.81,"c":10.87,"v":11123000},{"d":"2023-03-01","o":10.82,"h":10.87,"l":10.52,"c":10.59,"v":10819900},{"d":"2023-03-02","o":10.47,"h":10.59,"l":10.36,"c":10.55,"v":10075200},{"d":"2023-03-03","o":10.6,"h":10.77,"l":10.56,"c":10.71,"v":6868300},{"d":"2023-03-06","o":10.75,"h":10.88,"l":10.71,"c":10.72,"v":6701600},{"d":"2023-03-07","o":10.76,"h":10.82,"l":10.57,"c":10.59,"v":5803700},{"d":"2023-03-08","o":10.75,"h":10.83,"l":10.66,"c":10.81,"v":10333600},{"d":"2023-03-09","o":10.79,"h":10.86,"l":10.43,"c":10.45,"v":12243400},{"d":"2023-03-10","o":10.42,"h":10.48,"l":9.95,"c":9.97,"v":19213800},{"d":"2023-03-13","o":9.79,"h":10.07,"l":9.52,"c":9.96,"v":26674400},{"d":"2023-03-14","o":10.14,"h":10.57,"l":10.11,"c":10.26,"v":17774100},{"d":"2023-03-15","o":10.07,"h":10.11,"l":9.81,"c":9.89,"v":26016100},{"d":"2023-03-16","o":9.85,"h":9.99,"l":9.74,"c":9.96,"v":18842000},{"d":"2023-03-17","o":9.92,"h":9.92,"l":9.64,"c":9.74,"v":16820000},{"d":"2023-03-20","o":9.78,"h":9.88,"l":9.68,"c":9.68,"v":14035800},{"d":"2023-03-21","o":9.84,"h":9.93,"l":9.81,"c":9.85,"v":10491200},{"d":"2023-03-22","o":9.8,"h":9.97,"l":9.71,"c":9.76,"v":13516500},{"d":"2023-03-23","o":9.83,"h":10.13,"l":9.58,"c":9.63,"v":18459100},{"d":"2023-03-24","o":9.55,"h":9.81,"l":9.4,"c":9.79,"v":12040600},{"d":"2023-03-27","o":9.94,"h":9.98,"l":9.8,"c":9.89,"v":10786200},{"d":"2023-03-28","o":9.84,"h":9.91,"l":9.77,"c":9.86,"v":11436400},{"d":"2023-03-29","o":9.95,"h":9.98,"l":9.89,"c":9.93,"v":9236800},{"d":"2023-03-30","o":9.89,"h":9.92,"l":9.79,"c":9.91,"v":6078300},{"d":"2023-03-31","o":9.92,"h":10.08,"l":9.91,"c":10.08,"v":14563300},{"d":"2023-04-03","o":10.06,"h":10.15,"l":9.95,"c":9.98,"v":9541200},{"d":"2023-04-04","o":10.02,"h":10.18,"l":9.92,"c":10.15,"v":12602000},{"d":"2023-04-05","o":10.1,"h":10.42,"l":10.08,"c":10.31,"v":9744200},{"d":"2023-04-06","o":10.37,"h":10.4,"l":10.26,"c":10.29,"v":5470700},{"d":"2023-04-10","o":10.27,"h":10.31,"l":9.76,"c":10.02,"v":17480300},{"d":"2023-04-11","o":10.05,"h":10.13,"l":9.93,"c":10.04,"v":9476300},{"d":"2023-04-12","o":10.17,"h":10.19,"l":10.01,"c":10.01,"v":7818000},{"d":"2023-04-13","o":10.05,"h":10.09,"l":9.9,"c":10.06,"v":7570300},{"d":"2023-04-14","o":10.08,"h":10.11,"l":9.82,"c":9.96,"v":13321500},{"d":"2023-04-17","o":9.96,"h":10.13,"l":9.85,"c":10.07,"v":10787700},{"d":"2023-04-18","o":10.06,"h":10.07,"l":9.92,"c":10,"v":8435900},{"d":"2023-04-19","o":9.96,"h":10.07,"l":9.88,"c":10,"v":5602500},{"d":"2023-04-20","o":9.94,"h":10.02,"l":9.88,"c":9.98,"v":9558900},{"d":"2023-04-21","o":9.94,"h":10.05,"l":9.85,"c":10.05,"v":8798900},{"d":"2023-04-24","o":10.06,"h":10.13,"l":9.84,"c":10.05,"v":13939500},{"d":"2023-04-25","o":10.01,"h":10.05,"l":9.7,"c":9.75,"v":14525100},{"d":"2023-04-26","o":9.83,"h":9.94,"l":9.7,"c":9.78,"v":11752800},{"d":"2023-04-27","o":9.71,"h":9.85,"l":9.69,"c":9.78,"v":8304700},{"d":"2023-04-28","o":9.83,"h":9.97,"l":9.81,"c":9.91,"v":12857300},{"d":"2023-05-01","o":9.89,"h":9.9,"l":9.55,"c":9.57,"v":14125000},{"d":"2023-05-02","o":9.57,"h":9.63,"l":9.1,"c":9.24,"v":15078300},{"d":"2023-05-03","o":9.27,"h":9.64,"l":9.27,"c":9.41,"v":15481000},{"d":"2023-05-04","o":9.33,"h":9.37,"l":9.12,"c":9.25,"v":13453400},{"d":"2023-05-05","o":9.4,"h":9.53,"l":9.35,"c":9.47,"v":8071100},{"d":"2023-05-08","o":9.47,"h":9.53,"l":9.38,"c":9.5,"v":6170800},{"d":"2023-05-09","o":9.44,"h":9.46,"l":9.32,"c":9.36,"v":6224000},{"d":"2023-05-10","o":9.5,"h":9.59,"l":9.23,"c":9.34,"v":9495400},{"d":"2023-05-11","o":9.3,"h":9.35,"l":9.23,"c":9.34,"v":5250900},{"d":"2023-05-12","o":9.37,"h":9.37,"l":9.15,"c":9.17,"v":6459300},{"d":"2023-05-15","o":9.21,"h":9.28,"l":9.05,"c":9.12,"v":12496800},{"d":"2023-05-16","o":9.08,"h":9.11,"l":9.01,"c":9.02,"v":5228000},{"d":"2023-05-17","o":9.05,"h":9.24,"l":9.02,"c":9.19,"v":6722100},{"d":"2023-05-18","o":9.18,"h":9.29,"l":9.13,"c":9.28,"v":6795400},{"d":"2023-05-19","o":9.3,"h":9.36,"l":9.13,"c":9.21,"v":9036700},{"d":"2023-05-22","o":9.24,"h":9.26,"l":9.12,"c":9.17,"v":7970900},{"d":"2023-05-23","o":9.21,"h":9.27,"l":9.01,"c":9.01,"v":10666700},{"d":"2023-05-24","o":9,"h":9,"l":8.75,"c":8.87,"v":15955100},{"d":"2023-05-25","o":8.86,"h":8.86,"l":8.57,"c":8.75,"v":15620200},{"d":"2023-05-26","o":8.76,"h":9.13,"l":8.66,"c":9.11,"v":11757500},{"d":"2023-05-30","o":9.05,"h":9.32,"l":8.99,"c":9.27,"v":11554800},{"d":"2023-05-31","o":9.17,"h":9.28,"l":9.07,"c":9.19,"v":11228800},{"d":"2023-06-01","o":9.19,"h":9.46,"l":9.18,"c":9.45,"v":10243800},{"d":"2023-06-02","o":9.54,"h":9.6,"l":9.43,"c":9.47,"v":8972000},{"d":"2023-06-05","o":9.51,"h":9.53,"l":9.39,"c":9.49,"v":7952700},{"d":"2023-06-06","o":9.46,"h":9.72,"l":9.45,"c":9.66,"v":8671300},{"d":"2023-06-07","o":9.71,"h":9.81,"l":9.64,"c":9.68,"v":9762600},{"d":"2023-06-08","o":9.7,"h":9.82,"l":9.65,"c":9.73,"v":7955600},{"d":"2023-06-09","o":9.74,"h":9.82,"l":9.7,"c":9.79,"v":13677200},{"d":"2023-06-12","o":9.79,"h":10.05,"l":9.76,"c":10.03,"v":12383300},{"d":"2023-06-13","o":10.08,"h":10.17,"l":10.02,"c":10.14,"v":11489200},{"d":"2023-06-14","o":10.18,"h":10.27,"l":10.03,"c":10.12,"v":11593400},{"d":"2023-06-15","o":10.1,"h":10.31,"l":10.09,"c":10.25,"v":8760900},{"d":"2023-06-16","o":10.23,"h":10.28,"l":10.14,"c":10.21,"v":8897600},{"d":"2023-06-20","o":10.17,"h":10.2,"l":10.1,"c":10.13,"v":6729500},{"d":"2023-06-21","o":10.16,"h":10.25,"l":10.1,"c":10.18,"v":6528700},{"d":"2023-06-22","o":10.16,"h":10.18,"l":10.1,"c":10.13,"v":6158400},{"d":"2023-06-23","o":10.09,"h":10.11,"l":9.93,"c":9.94,"v":9592300},{"d":"2023-06-26","o":9.99,"h":10.26,"l":9.93,"c":10.16,"v":10761600},{"d":"2023-06-27","o":10.17,"h":10.31,"l":10.09,"c":10.29,"v":10010600},{"d":"2023-06-28","o":10.3,"h":10.34,"l":10.26,"c":10.32,"v":11207000},{"d":"2023-06-29","o":10.17,"h":10.18,"l":9.96,"c":10.15,"v":13694500},{"d":"2023-06-30","o":10.19,"h":10.2,"l":10.06,"c":10.13,"v":10132800},{"d":"2023-07-03","o":10.14,"h":10.16,"l":9.94,"c":9.97,"v":5923000},{"d":"2023-07-05","o":9.98,"h":10.01,"l":9.78,"c":9.79,"v":8636500},{"d":"2023-07-06","o":9.68,"h":9.68,"l":9.32,"c":9.47,"v":15314900},{"d":"2023-07-07","o":9.45,"h":9.86,"l":9.45,"c":9.76,"v":9350500},{"d":"2023-07-10","o":9.77,"h":9.97,"l":9.73,"c":9.97,"v":6897500},{"d":"2023-07-11","o":9.99,"h":10.11,"l":9.89,"c":9.95,"v":9279800},{"d":"2023-07-12","o":10.12,"h":10.16,"l":10.07,"c":10.15,"v":10507200},{"d":"2023-07-13","o":10.15,"h":10.39,"l":10.14,"c":10.25,"v":10542300},{"d":"2023-07-14","o":10.27,"h":10.27,"l":10.1,"c":10.13,"v":7284000},{"d":"2023-07-17","o":10.12,"h":10.24,"l":10.04,"c":10.21,"v":7724200},{"d":"2023-07-18","o":10.22,"h":10.32,"l":10.18,"c":10.26,"v":8393200},{"d":"2023-07-19","o":10.31,"h":10.41,"l":10.29,"c":10.31,"v":8488000},{"d":"2023-07-20","o":10.3,"h":10.3,"l":10.14,"c":10.14,"v":10629900},{"d":"2023-07-21","o":10.21,"h":10.21,"l":10.06,"c":10.1,"v":7567100},{"d":"2023-07-24","o":10.15,"h":10.33,"l":10.11,"c":10.26,"v":12431600},{"d":"2023-07-25","o":10.33,"h":10.55,"l":10.23,"c":10.4,"v":17990000},{"d":"2023-07-26","o":10.4,"h":10.61,"l":10.4,"c":10.5,"v":13058000},{"d":"2023-07-27","o":10.56,"h":10.64,"l":10.18,"c":10.22,"v":14688000},{"d":"2023-07-28","o":10.21,"h":10.38,"l":10.11,"c":10.33,"v":9204000},{"d":"2023-07-31","o":10.34,"h":10.35,"l":10.15,"c":10.19,"v":13047500},{"d":"2023-08-01","o":10.16,"h":10.24,"l":10.08,"c":10.11,"v":9224500},{"d":"2023-08-02","o":10.04,"h":10.08,"l":9.89,"c":10.04,"v":14004300},{"d":"2023-08-03","o":9.94,"h":9.96,"l":9.7,"c":9.71,"v":17560000},{"d":"2023-08-04","o":9.79,"h":9.93,"l":9.74,"c":9.91,"v":13979000},{"d":"2023-08-07","o":9.94,"h":10.01,"l":9.91,"c":9.97,"v":7983500},{"d":"2023-08-08","o":9.92,"h":10.05,"l":9.82,"c":10.03,"v":7964600},{"d":"2023-08-09","o":10.04,"h":10.07,"l":9.92,"c":9.99,"v":9072900},{"d":"2023-08-10","o":10.05,"h":10.06,"l":9.97,"c":9.98,"v":7893800},{"d":"2023-08-11","o":9.96,"h":9.97,"l":9.82,"c":9.85,"v":7823300},{"d":"2023-08-14","o":9.86,"h":9.87,"l":9.61,"c":9.68,"v":18605400},{"d":"2023-08-15","o":9.65,"h":9.67,"l":9.56,"c":9.61,"v":9357200},{"d":"2023-08-16","o":9.6,"h":9.66,"l":9.52,"c":9.55,"v":10608300},{"d":"2023-08-17","o":9.56,"h":9.61,"l":9.41,"c":9.45,"v":11611000},{"d":"2023-08-18","o":9.4,"h":9.57,"l":9.35,"c":9.48,"v":17481600},{"d":"2023-08-21","o":9.5,"h":9.53,"l":9.4,"c":9.51,"v":10619700},{"d":"2023-08-22","o":9.57,"h":9.58,"l":9.45,"c":9.46,"v":14417600},{"d":"2023-08-23","o":9.5,"h":9.71,"l":9.49,"c":9.68,"v":13871200},{"d":"2023-08-24","o":9.68,"h":9.82,"l":9.65,"c":9.71,"v":9274800},{"d":"2023-08-25","o":9.75,"h":9.81,"l":9.64,"c":9.76,"v":7348700},{"d":"2023-08-28","o":9.83,"h":9.99,"l":9.81,"c":9.99,"v":11074000},{"d":"2023-08-29","o":10,"h":10.14,"l":9.92,"c":10.12,"v":13068600},{"d":"2023-08-30","o":9.97,"h":9.98,"l":9.83,"c":9.85,"v":10318900},{"d":"2023-08-31","o":9.85,"h":9.94,"l":9.84,"c":9.91,"v":10352300},{"d":"2023-09-01","o":9.94,"h":10.02,"l":9.87,"c":9.96,"v":7888300},{"d":"2023-09-05","o":9.95,"h":9.95,"l":9.75,"c":9.76,"v":10765400},{"d":"2023-09-06","o":9.77,"h":9.78,"l":9.63,"c":9.68,"v":8225900},{"d":"2023-09-07","o":9.63,"h":9.7,"l":9.57,"c":9.63,"v":8352100},{"d":"2023-09-08","o":9.66,"h":9.74,"l":9.65,"c":9.69,"v":7821700},{"d":"2023-09-11","o":9.72,"h":9.84,"l":9.7,"c":9.83,"v":7491900},{"d":"2023-09-12","o":9.85,"h":9.95,"l":9.76,"c":9.77,"v":10996100},{"d":"2023-09-13","o":9.84,"h":9.95,"l":9.74,"c":9.93,"v":9952300},{"d":"2023-09-14","o":9.97,"h":10.12,"l":9.97,"c":10.09,"v":16386800},{"d":"2023-09-15","o":10.07,"h":10.09,"l":10.02,"c":10.07,"v":14225600},{"d":"2023-09-18","o":10.17,"h":10.27,"l":10.14,"c":10.17,"v":19431300},{"d":"2023-09-19","o":10.16,"h":10.29,"l":10.09,"c":10.12,"v":8936100},{"d":"2023-09-20","o":10.16,"h":10.26,"l":10.11,"c":10.11,"v":8572700},{"d":"2023-09-21","o":10.02,"h":10.05,"l":9.78,"c":9.78,"v":13448800},{"d":"2023-09-22","o":9.82,"h":9.89,"l":9.76,"c":9.81,"v":12083800},{"d":"2023-09-25","o":9.77,"h":9.81,"l":9.65,"c":9.67,"v":14356800},{"d":"2023-09-26","o":9.64,"h":9.65,"l":9.43,"c":9.45,"v":19335300},{"d":"2023-09-27","o":9.49,"h":9.53,"l":9.28,"c":9.38,"v":18309500},{"d":"2023-09-28","o":9.26,"h":9.46,"l":9.15,"c":9.4,"v":11391100},{"d":"2023-09-29","o":9.45,"h":9.59,"l":9.42,"c":9.44,"v":11899600},{"d":"2023-10-02","o":9.45,"h":9.45,"l":9.07,"c":9.11,"v":13881900},{"d":"2023-10-03","o":9.02,"h":9.06,"l":8.8,"c":8.92,"v":20210300},{"d":"2023-10-04","o":8.97,"h":8.97,"l":8.56,"c":8.79,"v":19186200},{"d":"2023-10-05","o":8.79,"h":9.04,"l":8.71,"c":9,"v":12895800},{"d":"2023-10-06","o":8.86,"h":9.06,"l":8.82,"c":8.93,"v":8596600},{"d":"2023-10-09","o":8.9,"h":9.14,"l":8.9,"c":9.09,"v":9514100},{"d":"2023-10-10","o":9.07,"h":9.2,"l":9.05,"c":9.12,"v":10304400},{"d":"2023-10-11","o":9.17,"h":9.21,"l":9.07,"c":9.18,"v":9431600},{"d":"2023-10-12","o":9.14,"h":9.16,"l":8.83,"c":8.93,"v":11839200},{"d":"2023-10-13","o":8.95,"h":8.99,"l":8.77,"c":8.78,"v":16203400},{"d":"2023-10-16","o":8.83,"h":8.93,"l":8.68,"c":8.91,"v":11258900},{"d":"2023-10-17","o":8.83,"h":8.91,"l":8.77,"c":8.85,"v":16109300},{"d":"2023-10-18","o":8.78,"h":8.79,"l":8.57,"c":8.58,"v":17240400},{"d":"2023-10-19","o":8.58,"h":8.59,"l":8.2,"c":8.26,"v":33088300},{"d":"2023-10-20","o":8.25,"h":8.36,"l":8.2,"c":8.2,"v":15222200},{"d":"2023-10-23","o":8.11,"h":8.17,"l":7.93,"c":8.11,"v":17200000},{"d":"2023-10-24","o":7.35,"h":7.73,"l":7.34,"c":7.54,"v":43471500},{"d":"2023-10-25","o":7.44,"h":7.48,"l":6.98,"c":6.98,"v":60663900},{"d":"2023-10-26","o":7,"h":7.31,"l":7,"c":7.13,"v":30726100},{"d":"2023-10-27","o":7.18,"h":7.23,"l":7,"c":7,"v":22024500},{"d":"2023-10-30","o":6.95,"h":7.05,"l":6.81,"c":6.94,"v":17291800},{"d":"2023-10-31","o":7.11,"h":7.47,"l":7.08,"c":7.38,"v":22784700},{"d":"2023-11-01","o":7.35,"h":7.8,"l":7.33,"c":7.76,"v":24741600},{"d":"2023-11-02","o":7.9,"h":8.19,"l":7.85,"c":8.16,"v":26814700},{"d":"2023-11-03","o":8.4,"h":8.58,"l":8.3,"c":8.35,"v":22574200},{"d":"2023-11-06","o":8.35,"h":8.39,"l":8.2,"c":8.34,"v":17668000},{"d":"2023-11-07","o":8.32,"h":8.48,"l":8.22,"c":8.46,"v":15043600},{"d":"2023-11-08","o":8.47,"h":8.53,"l":8.37,"c":8.51,"v":13247900},{"d":"2023-11-09","o":8.57,"h":8.65,"l":8.22,"c":8.27,"v":15888100},{"d":"2023-11-10","o":8.35,"h":8.42,"l":8.25,"c":8.4,"v":12507800},{"d":"2023-11-13","o":8.3,"h":8.45,"l":8.25,"c":8.44,"v":9381000},{"d":"2023-11-14","o":8.71,"h":8.83,"l":8.64,"c":8.67,"v":19485900},{"d":"2023-11-15","o":8.72,"h":8.72,"l":8.58,"c":8.67,"v":14778900},{"d":"2023-11-16","o":8.67,"h":8.78,"l":8.59,"c":8.68,"v":13384300},{"d":"2023-11-17","o":8.73,"h":8.83,"l":8.61,"c":8.7,"v":10897200},{"d":"2023-11-20","o":8.72,"h":8.82,"l":8.65,"c":8.77,"v":12788600},{"d":"2023-11-21","o":8.75,"h":8.83,"l":8.75,"c":8.82,"v":14817000},{"d":"2023-11-22","o":8.87,"h":8.95,"l":8.74,"c":8.79,"v":15060100},{"d":"2023-11-24","o":8.79,"h":8.84,"l":8.69,"c":8.71,"v":7589800},{"d":"2023-11-27","o":8.72,"h":8.77,"l":8.57,"c":8.72,"v":14226000},{"d":"2023-11-28","o":8.72,"h":8.93,"l":8.62,"c":8.84,"v":17812500},{"d":"2023-11-29","o":8.78,"h":8.99,"l":8.78,"c":8.95,"v":16352600},{"d":"2023-11-30","o":8.95,"h":8.99,"l":8.79,"c":8.82,"v":17749300},{"d":"2023-12-01","o":8.81,"h":9.1,"l":8.79,"c":9.05,"v":21228000},{"d":"2023-12-04","o":9,"h":9.09,"l":8.97,"c":9.08,"v":13722800},{"d":"2023-12-05","o":9.08,"h":9.13,"l":8.95,"c":9,"v":9665200},{"d":"2023-12-06","o":9.04,"h":9.08,"l":8.85,"c":8.91,"v":12637000},{"d":"2023-12-07","o":8.94,"h":9,"l":8.89,"c":8.96,"v":10419100},{"d":"2023-12-08","o":8.9,"h":9.07,"l":8.87,"c":9.01,"v":10045900},{"d":"2023-12-11","o":9.03,"h":9.09,"l":8.9,"c":8.92,"v":10591400},{"d":"2023-12-12","o":8.93,"h":9.03,"l":8.87,"c":8.95,"v":11084000},{"d":"2023-12-13","o":8.98,"h":9.42,"l":8.94,"c":9.37,"v":22121600},{"d":"2023-12-14","o":9.56,"h":9.92,"l":9.54,"c":9.88,"v":28446400},{"d":"2023-12-15","o":9.88,"h":9.96,"l":9.7,"c":9.73,"v":25772600},{"d":"2023-12-18","o":9.77,"h":9.84,"l":9.68,"c":9.73,"v":12125000},{"d":"2023-12-19","o":9.78,"h":9.95,"l":9.77,"c":9.85,"v":14485900},{"d":"2023-12-20","o":9.81,"h":9.94,"l":9.67,"c":9.77,"v":13495000},{"d":"2023-12-21","o":9.89,"h":9.92,"l":9.81,"c":9.92,"v":10338400},{"d":"2023-12-22","o":9.95,"h":10.02,"l":9.91,"c":9.95,"v":10366600},{"d":"2023-12-26","o":9.99,"h":10.11,"l":9.98,"c":10.07,"v":9049800},{"d":"2023-12-27","o":10.11,"h":10.14,"l":10.04,"c":10.13,"v":13197400},{"d":"2023-12-28","o":10.01,"h":10.07,"l":9.95,"c":10.06,"v":11073600},{"d":"2023-12-29","o":9.93,"h":10.02,"l":9.81,"c":9.81,"v":11909300},{"d":"2024-01-02","o":9.73,"h":9.75,"l":9.59,"c":9.66,"v":13970300},{"d":"2024-01-03","o":9.56,"h":9.59,"l":9.31,"c":9.5,"v":13575500},{"d":"2024-01-04","o":9.5,"h":9.5,"l":9.35,"c":9.39,"v":13891700},{"d":"2024-01-05","o":9.34,"h":9.65,"l":9.3,"c":9.6,"v":11985500},{"d":"2024-01-08","o":9.64,"h":9.97,"l":9.56,"c":9.96,"v":14624300},{"d":"2024-01-09","o":9.88,"h":9.97,"l":9.83,"c":9.95,"v":9567500},{"d":"2024-01-10","o":9.98,"h":10.07,"l":9.89,"c":9.93,"v":9036100},{"d":"2024-01-11","o":9.9,"h":10,"l":9.73,"c":9.97,"v":13109300},{"d":"2024-01-12","o":10.02,"h":10.19,"l":10.01,"c":10.07,"v":11234700},{"d":"2024-01-16","o":9.98,"h":10.05,"l":9.87,"c":9.94,"v":12248300},{"d":"2024-01-17","o":9.81,"h":9.9,"l":9.67,"c":9.7,"v":11579200},{"d":"2024-01-18","o":9.77,"h":9.83,"l":9.64,"c":9.76,"v":17948100},{"d":"2024-01-19","o":9.81,"h":9.82,"l":9.52,"c":9.79,"v":17837800},{"d":"2024-01-22","o":9.85,"h":9.89,"l":9.63,"c":9.7,"v":15674200},{"d":"2024-01-23","o":9.6,"h":9.8,"l":9.52,"c":9.75,"v":26033400},{"d":"2024-01-24","o":9.85,"h":9.92,"l":9.71,"c":9.72,"v":14822900},{"d":"2024-01-25","o":9.77,"h":9.85,"l":9.7,"c":9.82,"v":11862800},{"d":"2024-01-26","o":9.86,"h":9.9,"l":9.8,"c":9.81,"v":10275900},{"d":"2024-01-29","o":9.85,"h":9.95,"l":9.78,"c":9.92,"v":12981000},{"d":"2024-01-30","o":9.77,"h":9.77,"l":9.59,"c":9.59,"v":13543100},{"d":"2024-01-31","o":9.61,"h":9.69,"l":9.47,"c":9.48,"v":14116300},{"d":"2024-02-01","o":9.56,"h":9.7,"l":9.34,"c":9.67,"v":17807600},{"d":"2024-02-02","o":9.47,"h":9.61,"l":9.41,"c":9.55,"v":13647100},{"d":"2024-02-05","o":9.43,"h":9.44,"l":9.22,"c":9.39,"v":16396500},{"d":"2024-02-06","o":9.39,"h":9.52,"l":9.35,"c":9.48,"v":8274300},{"d":"2024-02-07","o":9.49,"h":9.51,"l":9.25,"c":9.32,"v":13221200},{"d":"2024-02-08","o":9.3,"h":9.42,"l":9.25,"c":9.35,"v":11639500},{"d":"2024-02-09","o":9.4,"h":9.47,"l":9.34,"c":9.44,"v":10127100},{"d":"2024-02-12","o":9.46,"h":9.6,"l":9.4,"c":9.54,"v":12588000},{"d":"2024-02-13","o":9.33,"h":9.35,"l":9.15,"c":9.21,"v":18158200},{"d":"2024-02-14","o":9.28,"h":9.34,"l":9.2,"c":9.25,"v":11626100},{"d":"2024-02-15","o":9.32,"h":9.63,"l":9.3,"c":9.56,"v":14945800},{"d":"2024-02-16","o":9.43,"h":9.59,"l":9.37,"c":9.48,"v":9606400},{"d":"2024-02-20","o":9.46,"h":9.53,"l":9.42,"c":9.5,"v":10613800},{"d":"2024-02-21","o":9.48,"h":9.52,"l":9.41,"c":9.48,"v":6131900},{"d":"2024-02-22","o":9.48,"h":9.58,"l":9.44,"c":9.45,"v":9805300},{"d":"2024-02-23","o":9.46,"h":9.58,"l":9.43,"c":9.51,"v":9525400},{"d":"2024-02-26","o":9.53,"h":9.59,"l":9.49,"c":9.54,"v":9585200},{"d":"2024-02-27","o":9.59,"h":9.64,"l":9.5,"c":9.57,"v":13170800},{"d":"2024-02-28","o":9.4,"h":9.46,"l":9.37,"c":9.39,"v":10670500},{"d":"2024-02-29","o":9.48,"h":9.59,"l":9.42,"c":9.56,"v":15277900},{"d":"2024-03-01","o":9.53,"h":9.6,"l":9.48,"c":9.58,"v":10378400},{"d":"2024-03-04","o":9.58,"h":9.6,"l":9.48,"c":9.5,"v":10519500},{"d":"2024-03-05","o":9.48,"h":9.58,"l":9.46,"c":9.51,"v":9587500},{"d":"2024-03-06","o":9.58,"h":9.63,"l":9.55,"c":9.58,"v":9715100},{"d":"2024-03-07","o":9.65,"h":9.71,"l":9.62,"c":9.63,"v":7709500},{"d":"2024-03-08","o":9.73,"h":9.82,"l":9.67,"c":9.73,"v":9849200},{"d":"2024-03-11","o":9.75,"h":9.92,"l":9.72,"c":9.82,"v":12686900},{"d":"2024-03-12","o":9.85,"h":9.85,"l":9.77,"c":9.84,"v":6927300},{"d":"2024-03-13","o":9.86,"h":9.9,"l":9.81,"c":9.86,"v":8633300},{"d":"2024-03-14","o":9.83,"h":9.86,"l":9.59,"c":9.62,"v":8534500},{"d":"2024-03-15","o":9.58,"h":9.72,"l":9.55,"c":9.63,"v":16690100},{"d":"2024-03-18","o":9.66,"h":9.67,"l":9.57,"c":9.6,"v":9674300},{"d":"2024-03-19","o":9.58,"h":9.65,"l":9.54,"c":9.59,"v":8667500},{"d":"2024-03-20","o":9.59,"h":9.8,"l":9.56,"c":9.74,"v":15455000},{"d":"2024-03-21","o":9.78,"h":9.87,"l":9.74,"c":9.83,"v":9580700},{"d":"2024-03-22","o":9.87,"h":9.92,"l":9.77,"c":9.78,"v":10185100},{"d":"2024-03-25","o":9.82,"h":9.88,"l":9.79,"c":9.86,"v":8955600},{"d":"2024-03-26","o":9.89,"h":9.89,"l":9.74,"c":9.74,"v":10352900},{"d":"2024-03-27","o":9.68,"h":9.8,"l":9.65,"c":9.79,"v":7269100},{"d":"2024-03-28","o":9.78,"h":9.91,"l":9.78,"c":9.9,"v":10238200},{"d":"2024-04-01","o":9.89,"h":9.89,"l":9.75,"c":9.8,"v":7476500},{"d":"2024-04-02","o":9.72,"h":9.82,"l":9.7,"c":9.7,"v":7919300},{"d":"2024-04-03","o":9.65,"h":9.69,"l":9.61,"c":9.69,"v":9357600},{"d":"2024-04-04","o":9.75,"h":9.82,"l":9.65,"c":9.65,"v":6368800},{"d":"2024-04-05","o":9.62,"h":9.7,"l":9.6,"c":9.66,"v":6054600},{"d":"2024-04-08","o":9.72,"h":9.72,"l":9.62,"c":9.7,"v":8030100},{"d":"2024-04-09","o":9.72,"h":9.78,"l":9.68,"c":9.78,"v":7636700},{"d":"2024-04-10","o":9.6,"h":9.65,"l":9.3,"c":9.32,"v":22399000},{"d":"2024-04-11","o":9.4,"h":9.48,"l":9.24,"c":9.39,"v":14234100},{"d":"2024-04-12","o":9.35,"h":9.41,"l":9.31,"c":9.31,"v":9850400},{"d":"2024-04-15","o":9.32,"h":9.37,"l":9.04,"c":9.13,"v":13514700},{"d":"2024-04-16","o":9.11,"h":9.14,"l":8.92,"c":8.96,"v":13910700},{"d":"2024-04-17","o":9.02,"h":9.11,"l":9,"c":9.04,"v":7594600},{"d":"2024-04-18","o":9.04,"h":9.12,"l":9.01,"c":9.06,"v":12774000},{"d":"2024-04-19","o":9.07,"h":9.2,"l":9.06,"c":9.15,"v":10174600},{"d":"2024-04-22","o":9.18,"h":9.24,"l":9.14,"c":9.2,"v":12554000},{"d":"2024-04-23","o":9.1,"h":9.38,"l":9,"c":9.37,"v":18484600},{"d":"2024-04-24","o":9.32,"h":9.38,"l":9.24,"c":9.36,"v":11672300},{"d":"2024-04-25","o":9.3,"h":9.32,"l":9.16,"c":9.24,"v":18869700},{"d":"2024-04-26","o":9.28,"h":9.39,"l":9.25,"c":9.33,"v":13154100},{"d":"2024-04-29","o":9.25,"h":9.32,"l":9.23,"c":9.24,"v":10293700},{"d":"2024-04-30","o":9.18,"h":9.23,"l":9.13,"c":9.15,"v":9004800},{"d":"2024-05-01","o":9.15,"h":9.34,"l":9.14,"c":9.25,"v":17635800},{"d":"2024-05-02","o":9.32,"h":9.35,"l":9.26,"c":9.3,"v":9364200},{"d":"2024-05-03","o":9.4,"h":9.49,"l":9.36,"c":9.4,"v":12486800},{"d":"2024-05-06","o":9.44,"h":9.54,"l":9.44,"c":9.54,"v":9015400},{"d":"2024-05-07","o":9.63,"h":9.79,"l":9.51,"c":9.52,"v":9690800},{"d":"2024-05-08","o":9.47,"h":9.57,"l":9.45,"c":9.53,"v":7832500},{"d":"2024-05-09","o":9.54,"h":9.65,"l":9.52,"c":9.64,"v":8601300},{"d":"2024-05-10","o":9.64,"h":9.68,"l":9.62,"c":9.66,"v":11343900},{"d":"2024-05-13","o":9.72,"h":9.75,"l":9.68,"c":9.7,"v":7184200},{"d":"2024-05-14","o":9.73,"h":9.78,"l":9.72,"c":9.76,"v":11949900},{"d":"2024-05-15","o":9.85,"h":9.89,"l":9.81,"c":9.87,"v":13174000},{"d":"2024-05-16","o":9.87,"h":9.93,"l":9.82,"c":9.89,"v":10028800},{"d":"2024-05-17","o":9.89,"h":9.91,"l":9.85,"c":9.9,"v":6257700},{"d":"2024-05-20","o":9.9,"h":9.92,"l":9.81,"c":9.81,"v":8405000},{"d":"2024-05-21","o":9.81,"h":9.89,"l":9.8,"c":9.88,"v":7077100},{"d":"2024-05-22","o":9.88,"h":9.88,"l":9.76,"c":9.77,"v":8559000},{"d":"2024-05-23","o":9.8,"h":9.81,"l":9.54,"c":9.56,"v":12167000},{"d":"2024-05-24","o":9.63,"h":9.66,"l":9.59,"c":9.64,"v":8867000},{"d":"2024-05-28","o":9.71,"h":9.73,"l":9.57,"c":9.59,"v":10663300},{"d":"2024-05-29","o":9.54,"h":9.54,"l":9.42,"c":9.47,"v":14977800},{"d":"2024-05-30","o":9.55,"h":9.61,"l":9.5,"c":9.59,"v":12580300},{"d":"2024-05-31","o":9.49,"h":9.6,"l":9.48,"c":9.59,"v":9954500},{"d":"2024-06-03","o":9.61,"h":9.73,"l":9.58,"c":9.72,"v":10923500},{"d":"2024-06-04","o":9.68,"h":9.75,"l":9.64,"c":9.72,"v":8134900},{"d":"2024-06-05","o":9.75,"h":9.82,"l":9.68,"c":9.81,"v":8028100},{"d":"2024-06-06","o":9.78,"h":9.82,"l":9.71,"c":9.73,"v":13183100},{"d":"2024-06-07","o":9.63,"h":9.7,"l":9.59,"c":9.66,"v":7804600},{"d":"2024-06-10","o":9.64,"h":9.72,"l":9.62,"c":9.66,"v":8743000},{"d":"2024-06-11","o":9.65,"h":9.68,"l":9.52,"c":9.56,"v":10295700},{"d":"2024-06-12","o":9.73,"h":9.87,"l":9.67,"c":9.73,"v":16411300},{"d":"2024-06-13","o":9.73,"h":9.9,"l":9.72,"c":9.87,"v":12439200},{"d":"2024-06-14","o":9.8,"h":9.88,"l":9.76,"c":9.79,"v":15008000},{"d":"2024-06-17","o":9.77,"h":9.83,"l":9.72,"c":9.73,"v":10434300},{"d":"2024-06-18","o":9.72,"h":9.76,"l":9.68,"c":9.73,"v":11140300},{"d":"2024-06-20","o":9.74,"h":9.83,"l":9.74,"c":9.79,"v":11668000},{"d":"2024-06-21","o":9.79,"h":9.8,"l":9.72,"c":9.76,"v":15425300},{"d":"2024-06-24","o":9.76,"h":9.89,"l":9.76,"c":9.85,"v":11541300},{"d":"2024-06-25","o":9.86,"h":9.86,"l":9.73,"c":9.76,"v":11450600},{"d":"2024-06-26","o":9.75,"h":9.75,"l":9.63,"c":9.67,"v":12986100},{"d":"2024-06-27","o":9.71,"h":9.71,"l":9.6,"c":9.64,"v":13863500},{"d":"2024-06-28","o":9.59,"h":9.61,"l":9.5,"c":9.54,"v":11695100},{"d":"2024-07-01","o":9.56,"h":9.58,"l":9.36,"c":9.48,"v":17392000},{"d":"2024-07-02","o":9.49,"h":9.67,"l":9.48,"c":9.66,"v":13235800},{"d":"2024-07-03","o":9.65,"h":9.73,"l":9.64,"c":9.69,"v":6412300},{"d":"2024-07-05","o":9.67,"h":9.75,"l":9.65,"c":9.75,"v":6003800},{"d":"2024-07-08","o":9.78,"h":9.79,"l":9.68,"c":9.68,"v":7774900},{"d":"2024-07-09","o":9.68,"h":9.79,"l":9.62,"c":9.74,"v":10472100},{"d":"2024-07-10","o":9.78,"h":9.9,"l":9.78,"c":9.9,"v":14007400},{"d":"2024-07-11","o":10,"h":10.16,"l":9.99,"c":10.15,"v":21068500},{"d":"2024-07-12","o":10.15,"h":10.53,"l":10.15,"c":10.45,"v":29189900},{"d":"2024-07-15","o":10.45,"h":10.5,"l":10.32,"c":10.37,"v":19452600},{"d":"2024-07-16","o":10.41,"h":10.53,"l":10.39,"c":10.51,"v":18682600},{"d":"2024-07-17","o":10.49,"h":10.57,"l":10.37,"c":10.38,"v":14817200},{"d":"2024-07-18","o":10.36,"h":10.49,"l":10.23,"c":10.29,"v":14761900},{"d":"2024-07-19","o":10.25,"h":10.32,"l":10.15,"c":10.22,"v":11758800},{"d":"2024-07-22","o":10.28,"h":10.34,"l":10.21,"c":10.25,"v":18321100},{"d":"2024-07-23","o":10.07,"h":10.34,"l":10.06,"c":10.32,"v":22800400},{"d":"2024-07-24","o":10.29,"h":10.34,"l":9.92,"c":9.94,"v":26000300},{"d":"2024-07-25","o":9.97,"h":10.06,"l":9.87,"c":9.87,"v":22188300},{"d":"2024-07-26","o":9.97,"h":10.07,"l":9.9,"c":10.05,"v":22856400},{"d":"2024-07-29","o":10.11,"h":10.2,"l":10.08,"c":10.1,"v":14695000},{"d":"2024-07-30","o":10.14,"h":10.18,"l":10.1,"c":10.15,"v":12949300},{"d":"2024-07-31","o":10.07,"h":10.1,"l":9.98,"c":10.01,"v":17629500},{"d":"2024-08-01","o":10.04,"h":10.08,"l":9.94,"c":10.08,"v":21541800},{"d":"2024-08-02","o":9.97,"h":10.1,"l":9.88,"c":10.06,"v":26041000},{"d":"2024-08-05","o":9.66,"h":9.99,"l":9.53,"c":9.78,"v":29464800},{"d":"2024-08-06","o":9.85,"h":10.02,"l":9.8,"c":9.99,"v":17301100},{"d":"2024-08-07","o":10.07,"h":10.14,"l":9.95,"c":9.95,"v":13204300},{"d":"2024-08-08","o":10.03,"h":10.11,"l":9.97,"c":10.07,"v":11940500},{"d":"2024-08-09","o":10.09,"h":10.12,"l":10.01,"c":10.09,"v":12032800},{"d":"2024-08-12","o":10.09,"h":10.1,"l":9.65,"c":9.95,"v":10150000},{"d":"2024-08-13","o":10.03,"h":10.05,"l":9.98,"c":10,"v":11174600},{"d":"2024-08-14","o":10,"h":10.03,"l":9.98,"c":10,"v":8359400},{"d":"2024-08-15","o":10,"h":10.11,"l":9.96,"c":10.04,"v":12271300},{"d":"2024-08-16","o":10.04,"h":10.14,"l":10.03,"c":10.1,"v":9591500},{"d":"2024-08-19","o":10.14,"h":10.19,"l":10.13,"c":10.16,"v":13479500},{"d":"2024-08-20","o":10.17,"h":10.2,"l":10.1,"c":10.12,"v":8593000},{"d":"2024-08-21","o":10.15,"h":10.18,"l":10.1,"c":10.15,"v":11010200},{"d":"2024-08-22","o":10.17,"h":10.17,"l":10.09,"c":10.1,"v":8580400},{"d":"2024-08-23","o":10.15,"h":10.24,"l":10.13,"c":10.19,"v":16451600},{"d":"2024-08-26","o":10.23,"h":10.35,"l":10.22,"c":10.31,"v":13902300},{"d":"2024-08-27","o":10.29,"h":10.33,"l":10.25,"c":10.26,"v":9706300},{"d":"2024-08-28","o":10.27,"h":10.36,"l":10.24,"c":10.28,"v":13328500},{"d":"2024-08-29","o":10.29,"h":10.32,"l":10.24,"c":10.28,"v":14597300},{"d":"2024-08-30","o":10.16,"h":10.27,"l":10.16,"c":10.21,"v":14305200},{"d":"2024-09-03","o":10.15,"h":10.26,"l":10.13,"c":10.21,"v":12239800},{"d":"2024-09-04","o":10.21,"h":10.25,"l":10.13,"c":10.17,"v":12042300},{"d":"2024-09-05","o":10.2,"h":10.26,"l":10.19,"c":10.25,"v":11764000},{"d":"2024-09-06","o":10.26,"h":10.29,"l":10.18,"c":10.21,"v":12432400},{"d":"2024-09-09","o":10.23,"h":10.27,"l":10.2,"c":10.21,"v":15340300},{"d":"2024-09-10","o":10.22,"h":10.27,"l":10.2,"c":10.26,"v":11567700},{"d":"2024-09-11","o":10.22,"h":10.25,"l":10.11,"c":10.18,"v":17983300},{"d":"2024-09-12","o":10.2,"h":10.24,"l":10.15,"c":10.23,"v":10548100},{"d":"2024-09-13","o":10.28,"h":10.35,"l":10.26,"c":10.35,"v":14790400},{"d":"2024-09-16","o":10.4,"h":10.57,"l":10.38,"c":10.55,"v":20467000},{"d":"2024-09-17","o":10.57,"h":10.65,"l":10.55,"c":10.56,"v":15613400},{"d":"2024-09-18","o":10.58,"h":10.73,"l":10.52,"c":10.66,"v":17212300},{"d":"2024-09-19","o":10.84,"h":10.85,"l":10.53,"c":10.56,"v":22862100},{"d":"2024-09-20","o":10.63,"h":10.67,"l":10.47,"c":10.49,"v":27374100},{"d":"2024-09-23","o":10.51,"h":10.53,"l":10.32,"c":10.35,"v":23144500},{"d":"2024-09-24","o":10.4,"h":10.52,"l":10.39,"c":10.47,"v":23613200},{"d":"2024-09-25","o":10.45,"h":10.47,"l":10.35,"c":10.37,"v":16095400},{"d":"2024-09-26","o":10.45,"h":10.46,"l":10.33,"c":10.4,"v":15643700},{"d":"2024-09-27","o":10.48,"h":10.55,"l":10.4,"c":10.53,"v":17232300},{"d":"2024-09-30","o":10.41,"h":10.48,"l":10.36,"c":10.46,"v":13271400},{"d":"2024-10-01","o":10.44,"h":10.46,"l":10.18,"c":10.27,"v":21280800},{"d":"2024-10-02","o":10.26,"h":10.31,"l":10.23,"c":10.3,"v":10622200},{"d":"2024-10-03","o":10.3,"h":10.33,"l":10.19,"c":10.31,"v":13312400},{"d":"2024-10-04","o":10.3,"h":10.33,"l":10.2,"c":10.32,"v":15411300},{"d":"2024-10-07","o":10.33,"h":10.35,"l":10.13,"c":10.15,"v":15796700},{"d":"2024-10-08","o":10.17,"h":10.34,"l":10.14,"c":10.31,"v":13486600},{"d":"2024-10-09","o":10.34,"h":10.36,"l":10.28,"c":10.3,"v":9773000},{"d":"2024-10-10","o":10.28,"h":10.37,"l":10.26,"c":10.37,"v":12078900},{"d":"2024-10-11","o":10.36,"h":10.39,"l":10.29,"c":10.31,"v":11170600},{"d":"2024-10-14","o":10.3,"h":10.38,"l":10.27,"c":10.37,"v":9794000},{"d":"2024-10-15","o":10.37,"h":10.48,"l":10.37,"c":10.45,"v":14079900},{"d":"2024-10-16","o":10.5,"h":10.55,"l":10.48,"c":10.49,"v":14693900},{"d":"2024-10-17","o":10.45,"h":10.51,"l":10.45,"c":10.46,"v":11153200},{"d":"2024-10-18","o":10.51,"h":10.6,"l":10.49,"c":10.6,"v":13532200},{"d":"2024-10-21","o":10.59,"h":10.59,"l":10.35,"c":10.38,"v":19153200},{"d":"2024-10-22","o":10.35,"h":10.35,"l":10.01,"c":10.01,"v":33889200},{"d":"2024-10-23","o":9.99,"h":10.1,"l":9.87,"c":9.94,"v":38758300},{"d":"2024-10-24","o":10,"h":10.02,"l":9.89,"c":9.94,"v":20075000},{"d":"2024-10-25","o":9.99,"h":10.06,"l":9.93,"c":9.93,"v":16428300},{"d":"2024-10-28","o":9.99,"h":9.99,"l":9.61,"c":9.64,"v":53951300},{"d":"2024-10-29","o":9.55,"h":9.6,"l":9.39,"c":9.54,"v":50525900},{"d":"2024-10-30","o":9.57,"h":9.63,"l":9.51,"c":9.61,"v":25441200},{"d":"2024-10-31","o":9.48,"h":9.51,"l":9.31,"c":9.31,"v":21246100},{"d":"2024-11-01","o":9.4,"h":9.45,"l":9.29,"c":9.31,"v":23911800},{"d":"2024-11-04","o":9.32,"h":9.42,"l":9.31,"c":9.35,"v":23229900},{"d":"2024-11-05","o":9.36,"h":9.53,"l":9.29,"c":9.52,"v":22083500},{"d":"2024-11-06","o":9.52,"h":9.55,"l":9.15,"c":9.38,"v":37047700},{"d":"2024-11-07","o":9.4,"h":9.58,"l":9.4,"c":9.52,"v":21028600},{"d":"2024-11-08","o":9.53,"h":9.73,"l":9.53,"c":9.66,"v":20584100},{"d":"2024-11-11","o":9.66,"h":9.71,"l":9.62,"c":9.68,"v":14309100},{"d":"2024-11-12","o":9.62,"h":9.63,"l":9.43,"c":9.47,"v":20365300},{"d":"2024-11-13","o":9.53,"h":9.58,"l":9.48,"c":9.52,"v":16821600},{"d":"2024-11-14","o":9.51,"h":9.6,"l":9.5,"c":9.51,"v":11374100},{"d":"2024-11-15","o":9.52,"h":9.6,"l":9.4,"c":9.58,"v":16035900},{"d":"2024-11-18","o":9.55,"h":9.69,"l":9.48,"c":9.67,"v":14503500},{"d":"2024-11-19","o":9.63,"h":9.74,"l":9.6,"c":9.67,"v":12622900},{"d":"2024-11-20","o":9.65,"h":9.68,"l":9.55,"c":9.65,"v":15264100},{"d":"2024-11-21","o":9.65,"h":9.74,"l":9.65,"c":9.7,"v":10568300},{"d":"2024-11-22","o":9.72,"h":9.8,"l":9.71,"c":9.74,"v":12423500},{"d":"2024-11-25","o":9.81,"h":9.84,"l":9.74,"c":9.75,"v":20240400},{"d":"2024-11-26","o":9.76,"h":9.76,"l":9.54,"c":9.64,"v":22242100},{"d":"2024-11-27","o":9.68,"h":9.79,"l":9.67,"c":9.76,"v":12126400},{"d":"2024-11-29","o":9.67,"h":9.68,"l":9.62,"c":9.66,"v":9931600},{"d":"2024-12-02","o":9.62,"h":9.64,"l":9.54,"c":9.6,"v":14346900},{"d":"2024-12-03","o":9.59,"h":9.65,"l":9.48,"c":9.48,"v":17805100},{"d":"2024-12-04","o":9.49,"h":9.53,"l":9.43,"c":9.51,"v":12109300},{"d":"2024-12-05","o":9.52,"h":9.57,"l":9.49,"c":9.55,"v":9285700},{"d":"2024-12-06","o":9.6,"h":9.72,"l":9.6,"c":9.71,"v":15316000},{"d":"2024-12-09","o":9.68,"h":9.75,"l":9.65,"c":9.68,"v":15772800},{"d":"2024-12-10","o":9.68,"h":9.72,"l":9.6,"c":9.61,"v":13868000},{"d":"2024-12-11","o":9.64,"h":9.68,"l":9.55,"c":9.61,"v":13798500},{"d":"2024-12-12","o":9.59,"h":9.67,"l":9.54,"c":9.54,"v":11995300},{"d":"2024-12-13","o":9.55,"h":9.59,"l":9.5,"c":9.58,"v":12399500},{"d":"2024-12-16","o":9.57,"h":9.68,"l":9.56,"c":9.65,"v":14973000},{"d":"2024-12-17","o":9.63,"h":9.72,"l":9.56,"c":9.57,"v":15993100},{"d":"2024-12-18","o":9.57,"h":9.67,"l":9.28,"c":9.31,"v":21016900},{"d":"2024-12-19","o":9.37,"h":9.48,"l":9.24,"c":9.27,"v":21140300},{"d":"2024-12-20","o":9.3,"h":9.58,"l":9.27,"c":9.45,"v":34103000},{"d":"2024-12-23","o":9.46,"h":9.5,"l":9.37,"c":9.45,"v":14511500},{"d":"2024-12-24","o":9.45,"h":9.47,"l":9.36,"c":9.47,"v":10784700},{"d":"2024-12-26","o":9.43,"h":9.45,"l":9.36,"c":9.38,"v":18438300},{"d":"2024-12-27","o":9.37,"h":9.43,"l":9.29,"c":9.33,"v":17135600},{"d":"2024-12-30","o":9.33,"h":9.33,"l":9.19,"c":9.25,"v":23971300},{"d":"2024-12-31","o":9.17,"h":9.27,"l":9.11,"c":9.21,"v":21158400},{"d":"2025-01-02","o":9.24,"h":9.38,"l":9.23,"c":9.28,"v":19429200},{"d":"2025-01-03","o":9.3,"h":9.48,"l":9.29,"c":9.44,"v":19364200},{"d":"2025-01-06","o":9.46,"h":9.47,"l":9.32,"c":9.32,"v":17062600},{"d":"2025-01-07","o":9.33,"h":9.41,"l":9.26,"c":9.32,"v":18327000},{"d":"2025-01-08","o":9.26,"h":9.31,"l":9.17,"c":9.29,"v":15327500},{"d":"2025-01-10","o":9.21,"h":9.27,"l":9.13,"c":9.14,"v":23942500},{"d":"2025-01-13","o":9.15,"h":9.15,"l":8.96,"c":9.12,"v":22312400},{"d":"2025-01-14","o":9.15,"h":9.26,"l":9.15,"c":9.24,"v":15349800},{"d":"2025-01-15","o":9.4,"h":9.45,"l":9.31,"c":9.39,"v":12866100},{"d":"2025-01-16","o":9.39,"h":9.56,"l":9.38,"c":9.55,"v":17485700},{"d":"2025-01-17","o":9.58,"h":9.65,"l":9.56,"c":9.61,"v":17710300},{"d":"2025-01-21","o":9.65,"h":9.73,"l":9.63,"c":9.73,"v":16516600},{"d":"2025-01-22","o":9.72,"h":9.77,"l":9.67,"c":9.71,"v":14550800},{"d":"2025-01-23","o":9.71,"h":9.74,"l":9.62,"c":9.64,"v":19790500},{"d":"2025-01-24","o":9.65,"h":9.73,"l":9.63,"c":9.68,"v":16119500},{"d":"2025-01-27","o":9.69,"h":9.84,"l":9.65,"c":9.79,"v":27647400},{"d":"2025-01-28","o":9.7,"h":9.89,"l":9.7,"c":9.87,"v":26474000},{"d":"2025-01-29","o":9.87,"h":9.96,"l":9.79,"c":9.83,"v":16377900},{"d":"2025-01-30","o":9.92,"h":10.09,"l":9.91,"c":10.08,"v":32159800},{"d":"2025-01-31","o":9.97,"h":10.06,"l":9.91,"c":9.97,"v":29659500},{"d":"2025-02-03","o":9.72,"h":10,"l":9.69,"c":9.95,"v":22185400},{"d":"2025-02-04","o":9.93,"h":10.09,"l":9.9,"c":10.07,"v":20719900},{"d":"2025-02-05","o":10.06,"h":10.13,"l":10.05,"c":10.11,"v":20454500},{"d":"2025-02-06","o":10.11,"h":10.17,"l":10.09,"c":10.14,"v":13017300},{"d":"2025-02-07","o":10.13,"h":10.14,"l":10.03,"c":10.07,"v":17495600},{"d":"2025-02-10","o":10.09,"h":10.15,"l":10.05,"c":10.14,"v":15229800},{"d":"2025-02-11","o":10.16,"h":10.19,"l":10.1,"c":10.18,"v":20220000},{"d":"2025-02-12","o":10.08,"h":10.19,"l":10.05,"c":10.18,"v":17805800},{"d":"2025-02-13","o":10.19,"h":10.33,"l":10.19,"c":10.32,"v":18691700},{"d":"2025-02-14","o":10.35,"h":10.45,"l":10.35,"c":10.43,"v":19586100},{"d":"2025-02-18","o":10.44,"h":10.49,"l":10.42,"c":10.49,"v":21138700},{"d":"2025-02-19","o":10.46,"h":10.52,"l":10.44,"c":10.47,"v":16002900},{"d":"2025-02-20","o":10.48,"h":10.56,"l":10.46,"c":10.53,"v":14214700},{"d":"2025-02-21","o":10.56,"h":10.62,"l":10.49,"c":10.54,"v":32466800},{"d":"2025-02-24","o":10.56,"h":10.56,"l":10.44,"c":10.49,"v":24672200},{"d":"2025-02-25","o":10.5,"h":10.57,"l":10.46,"c":10.52,"v":21388600},{"d":"2025-02-26","o":10.55,"h":10.63,"l":10.49,"c":10.51,"v":29634800},{"d":"2025-02-27","o":10.52,"h":10.54,"l":10.41,"c":10.42,"v":24925800},{"d":"2025-02-28","o":10.32,"h":10.46,"l":10.31,"c":10.43,"v":22008200},{"d":"2025-03-03","o":10.41,"h":10.45,"l":10.21,"c":10.29,"v":24560100},{"d":"2025-03-04","o":10.16,"h":10.33,"l":10.06,"c":10.22,"v":32560900},{"d":"2025-03-05","o":10.22,"h":10.29,"l":10.17,"c":10.29,"v":19006700},{"d":"2025-03-06","o":10.26,"h":10.28,"l":10.08,"c":10.14,"v":21580700},{"d":"2025-03-07","o":10.15,"h":10.41,"l":10.13,"c":10.38,"v":28432000},{"d":"2025-03-10","o":10.32,"h":10.53,"l":10.2,"c":10.23,"v":31901100},{"d":"2025-03-11","o":10.26,"h":10.31,"l":9.9,"c":10.02,"v":35984800},{"d":"2025-03-12","o":10.02,"h":10.17,"l":9.99,"c":10.09,"v":25711000},{"d":"2025-03-13","o":10.11,"h":10.26,"l":10.02,"c":10.04,"v":19986500},{"d":"2025-03-14","o":10.12,"h":10.25,"l":10.09,"c":10.24,"v":18409600},{"d":"2025-03-17","o":10.29,"h":10.36,"l":10.25,"c":10.35,"v":20102100},{"d":"2025-03-18","o":10.34,"h":10.42,"l":10.3,"c":10.39,"v":18769200},{"d":"2025-03-19","o":10.38,"h":10.44,"l":10.27,"c":10.36,"v":21517800},{"d":"2025-03-20","o":10.35,"h":10.36,"l":10.27,"c":10.29,"v":17487400},{"d":"2025-03-21","o":10.27,"h":10.31,"l":10.16,"c":10.17,"v":26068800},{"d":"2025-03-24","o":10.22,"h":10.25,"l":10.1,"c":10.13,"v":21415100},{"d":"2025-03-25","o":10.17,"h":10.18,"l":9.88,"c":9.93,"v":30109400},{"d":"2025-03-26","o":9.95,"h":9.98,"l":9.73,"c":9.76,"v":31693700},{"d":"2025-03-27","o":9.74,"h":9.87,"l":9.7,"c":9.76,"v":25511200},{"d":"2025-03-28","o":9.78,"h":9.78,"l":9.49,"c":9.52,"v":34386200},{"d":"2025-03-31","o":9.34,"h":9.61,"l":9.28,"c":9.58,"v":29356500},{"d":"2025-04-01","o":9.55,"h":9.56,"l":9.38,"c":9.49,"v":25464400},{"d":"2025-04-02","o":9.45,"h":9.51,"l":9.39,"c":9.48,"v":25564800},{"d":"2025-04-03","o":9.26,"h":9.42,"l":9.24,"c":9.34,"v":37605200},{"d":"2025-04-04","o":9.23,"h":9.24,"l":8.9,"c":8.98,"v":49579900},{"d":"2025-04-07","o":8.59,"h":9.25,"l":8.49,"c":8.66,"v":59773400},{"d":"2025-04-08","o":8.99,"h":9.05,"l":8.47,"c":8.54,"v":46150200},{"d":"2025-04-09","o":8.45,"h":8.94,"l":7.85,"c":8.91,"v":90477000},{"d":"2025-04-10","o":8.8,"h":8.82,"l":8,"c":8.12,"v":70729800},{"d":"2025-04-11","o":8.16,"h":8.36,"l":7.88,"c":8.35,"v":56283000},{"d":"2025-04-14","o":8.53,"h":8.63,"l":8.32,"c":8.44,"v":50345300},{"d":"2025-04-15","o":8.46,"h":8.62,"l":8.41,"c":8.41,"v":36433900},{"d":"2025-04-16","o":8.43,"h":8.46,"l":8.26,"c":8.3,"v":33383200},{"d":"2025-04-17","o":8.33,"h":8.45,"l":8.3,"c":8.34,"v":39143700},{"d":"2025-04-21","o":8.3,"h":8.31,"l":8.07,"c":8.16,"v":32975600},{"d":"2025-04-22","o":8.33,"h":8.49,"l":8.32,"c":8.45,"v":39206200},{"d":"2025-04-23","o":8.73,"h":8.76,"l":8.54,"c":8.61,"v":33817100},{"d":"2025-04-24","o":8.63,"h":8.76,"l":8.52,"c":8.72,"v":32100100},{"d":"2025-04-25","o":8.71,"h":8.87,"l":8.65,"c":8.85,"v":36563100},{"d":"2025-04-28","o":8.89,"h":9.06,"l":8.87,"c":9.02,"v":30131900},{"d":"2025-04-29","o":9.02,"h":9.09,"l":8.93,"c":9.07,"v":37532300},{"d":"2025-04-30","o":8.84,"h":8.87,"l":8.69,"c":8.83,"v":29521600},{"d":"2025-05-01","o":8.84,"h":8.92,"l":8.8,"c":8.81,"v":30208700},{"d":"2025-05-02","o":8.86,"h":8.9,"l":8.73,"c":8.79,"v":35340800},{"d":"2025-05-05","o":8.75,"h":8.83,"l":8.7,"c":8.76,"v":18162600},{"d":"2025-05-06","o":8.71,"h":8.74,"l":8.61,"c":8.68,"v":26708700},{"d":"2025-05-07","o":8.68,"h":8.78,"l":8.65,"c":8.72,"v":24665500},{"d":"2025-05-08","o":8.78,"h":8.93,"l":8.76,"c":8.88,"v":25188900},{"d":"2025-05-09","o":8.94,"h":8.96,"l":8.79,"c":8.79,"v":26186100},{"d":"2025-05-12","o":8.98,"h":9.01,"l":8.89,"c":9,"v":26022900},{"d":"2025-05-13","o":9.03,"h":9.1,"l":8.98,"c":9.07,"v":25008500},{"d":"2025-05-14","o":9.1,"h":9.1,"l":8.86,"c":8.96,"v":37607700},{"d":"2025-05-15","o":8.97,"h":9.09,"l":8.91,"c":9.08,"v":21036700},{"d":"2025-05-16","o":9.1,"h":9.21,"l":9.08,"c":9.18,"v":13987200},{"d":"2025-05-19","o":9.02,"h":9.16,"l":8.99,"c":9.15,"v":25922900},{"d":"2025-05-20","o":9.12,"h":9.26,"l":9.12,"c":9.19,"v":22923100},{"d":"2025-05-21","o":9.15,"h":9.16,"l":8.8,"c":8.8,"v":47352900},{"d":"2025-05-22","o":8.76,"h":8.88,"l":8.65,"c":8.81,"v":48796900},{"d":"2025-05-23","o":8.76,"h":8.89,"l":8.72,"c":8.84,"v":36904700},{"d":"2025-05-27","o":8.94,"h":8.99,"l":8.83,"c":8.98,"v":29755400},{"d":"2025-05-28","o":9,"h":9.16,"l":8.99,"c":9.08,"v":31598000},{"d":"2025-05-29","o":9.14,"h":9.18,"l":9.04,"c":9.11,"v":35071800},{"d":"2025-05-30","o":8.97,"h":8.99,"l":8.85,"c":8.94,"v":36726100},{"d":"2025-06-02","o":8.9,"h":8.91,"l":8.8,"c":8.83,"v":24277900},{"d":"2025-06-03","o":8.83,"h":9.04,"l":8.8,"c":8.99,"v":31225400},{"d":"2025-06-04","o":9,"h":9.06,"l":8.93,"c":9.04,"v":22685400},{"d":"2025-06-05","o":9.04,"h":9.13,"l":9.01,"c":9.04,"v":24961300},{"d":"2025-06-06","o":9.08,"h":9.15,"l":9.07,"c":9.12,"v":19623200},{"d":"2025-06-09","o":9.15,"h":9.27,"l":9.12,"c":9.21,"v":25371200},{"d":"2025-06-10","o":9.26,"h":9.34,"l":9.24,"c":9.33,"v":19759900},{"d":"2025-06-11","o":9.4,"h":9.44,"l":9.28,"c":9.32,"v":22280800},{"d":"2025-06-12","o":9.3,"h":9.42,"l":9.28,"c":9.4,"v":17601100},{"d":"2025-06-13","o":9.35,"h":9.41,"l":9.27,"c":9.3,"v":23758000},{"d":"2025-06-16","o":9.36,"h":9.45,"l":9.32,"c":9.33,"v":16685900},{"d":"2025-06-17","o":9.33,"h":9.34,"l":9.17,"c":9.19,"v":24041000},{"d":"2025-06-18","o":9.19,"h":9.35,"l":9.17,"c":9.26,"v":23940300},{"d":"2025-06-20","o":9.3,"h":9.33,"l":9.24,"c":9.24,"v":32344800},{"d":"2025-06-23","o":9.24,"h":9.26,"l":9.05,"c":9.2,"v":34293600},{"d":"2025-06-24","o":9.26,"h":9.35,"l":9.24,"c":9.31,"v":24780100},{"d":"2025-06-25","o":9.31,"h":9.35,"l":9.23,"c":9.23,"v":19304900},{"d":"2025-06-26","o":9.27,"h":9.33,"l":9.22,"c":9.32,"v":20268000},{"d":"2025-06-27","o":9.34,"h":9.37,"l":9.2,"c":9.28,"v":27927300},{"d":"2025-06-30","o":9.22,"h":9.25,"l":9.08,"c":9.19,"v":21810800},{"d":"2025-07-01","o":9.19,"h":9.38,"l":9.15,"c":9.34,"v":26470300},{"d":"2025-07-02","o":9.35,"h":9.44,"l":9.32,"c":9.42,"v":21248200},{"d":"2025-07-03","o":9.42,"h":9.51,"l":9.38,"c":9.39,"v":17472400},{"d":"2025-07-07","o":9.38,"h":9.45,"l":9.33,"c":9.36,"v":21703600},{"d":"2025-07-08","o":9.38,"h":9.5,"l":9.37,"c":9.42,"v":20213900},{"d":"2025-07-09","o":9.45,"h":9.54,"l":9.43,"c":9.5,"v":17492100},{"d":"2025-07-10","o":9.49,"h":9.53,"l":9.43,"c":9.45,"v":18214500},{"d":"2025-07-11","o":9.41,"h":9.46,"l":9.36,"c":9.4,"v":15646500},{"d":"2025-07-14","o":9.4,"h":9.41,"l":9.28,"c":9.31,"v":19601700},{"d":"2025-07-15","o":9.34,"h":9.37,"l":9.2,"c":9.2,"v":20812100},{"d":"2025-07-16","o":9.23,"h":9.3,"l":9.16,"c":9.27,"v":19916900},{"d":"2025-07-17","o":9.27,"h":9.33,"l":9.2,"c":9.28,"v":23439800},{"d":"2025-07-18","o":9.32,"h":9.35,"l":9.23,"c":9.25,"v":13894600},{"d":"2025-07-21","o":9.3,"h":9.34,"l":9.22,"c":9.23,"v":26483200},{"d":"2025-07-22","o":9.15,"h":9.48,"l":9.12,"c":9.37,"v":31647200},{"d":"2025-07-23","o":9.39,"h":9.59,"l":9.39,"c":9.59,"v":30079700},{"d":"2025-07-24","o":9.54,"h":9.67,"l":9.48,"c":9.62,"v":25467500},{"d":"2025-07-25","o":9.64,"h":9.72,"l":9.56,"c":9.71,"v":16593500},{"d":"2025-07-28","o":9.72,"h":9.77,"l":9.61,"c":9.68,"v":21641500},{"d":"2025-07-29","o":9.71,"h":9.76,"l":9.65,"c":9.74,"v":19697300},{"d":"2025-07-30","o":9.76,"h":9.77,"l":9.59,"c":9.6,"v":24386500},{"d":"2025-07-31","o":9.5,"h":9.51,"l":9.37,"c":9.43,"v":23478100},{"d":"2025-08-01","o":9.44,"h":9.53,"l":9.41,"c":9.48,"v":22447300},{"d":"2025-08-04","o":9.48,"h":9.64,"l":9.48,"c":9.63,"v":19538100},{"d":"2025-08-05","o":9.63,"h":9.68,"l":9.54,"c":9.6,"v":13697700},{"d":"2025-08-06","o":9.58,"h":9.58,"l":9.42,"c":9.42,"v":16652800},{"d":"2025-08-07","o":9.47,"h":9.55,"l":9.4,"c":9.41,"v":14292000},{"d":"2025-08-08","o":9.44,"h":9.49,"l":9.42,"c":9.45,"v":10853100},{"d":"2025-08-11","o":9.48,"h":9.5,"l":9.31,"c":9.33,"v":18447900},{"d":"2025-08-12","o":9.4,"h":9.48,"l":9.37,"c":9.46,"v":16359000},{"d":"2025-08-13","o":9.46,"h":9.66,"l":9.46,"c":9.66,"v":18695400},{"d":"2025-08-14","o":9.59,"h":9.63,"l":9.54,"c":9.61,"v":10312200},{"d":"2025-08-15","o":9.64,"h":9.66,"l":9.61,"c":9.63,"v":9906500},{"d":"2025-08-18","o":9.63,"h":9.66,"l":9.57,"c":9.58,"v":12514100},{"d":"2025-08-19","o":9.61,"h":9.67,"l":9.59,"c":9.61,"v":10598600},{"d":"2025-08-20","o":9.63,"h":9.72,"l":9.63,"c":9.71,"v":15990300},{"d":"2025-08-21","o":9.7,"h":9.7,"l":9.63,"c":9.64,"v":15865200},{"d":"2025-08-22","o":9.66,"h":9.92,"l":9.66,"c":9.88,"v":24552600},{"d":"2025-08-25","o":9.87,"h":9.92,"l":9.81,"c":9.82,"v":18571800},{"d":"2025-08-26","o":9.81,"h":9.83,"l":9.75,"c":9.8,"v":18616000},{"d":"2025-08-27","o":9.8,"h":9.86,"l":9.77,"c":9.8,"v":16945900},{"d":"2025-08-28","o":9.84,"h":9.84,"l":9.77,"c":9.79,"v":18365100},{"d":"2025-08-29","o":9.7,"h":9.76,"l":9.64,"c":9.76,"v":13990700},{"d":"2025-09-02","o":9.63,"h":9.76,"l":9.62,"c":9.76,"v":17737800},{"d":"2025-09-03","o":9.76,"h":9.96,"l":9.74,"c":9.95,"v":19333400},{"d":"2025-09-04","o":9.95,"h":10.24,"l":9.94,"c":10.2,"v":37086400},{"d":"2025-09-05","o":10.3,"h":10.38,"l":10.27,"c":10.37,"v":27547000},{"d":"2025-09-08","o":10.38,"h":10.41,"l":10.31,"c":10.34,"v":23386100},{"d":"2025-09-09","o":10.37,"h":10.44,"l":10.3,"c":10.35,"v":28855300},{"d":"2025-09-10","o":10.36,"h":10.44,"l":10.23,"c":10.25,"v":26282100},{"d":"2025-09-11","o":10.26,"h":10.32,"l":10.2,"c":10.23,"v":15815000},{"d":"2025-09-12","o":10.23,"h":10.24,"l":10.14,"c":10.18,"v":14407300},{"d":"2025-09-15","o":10.19,"h":10.23,"l":10.16,"c":10.19,"v":12785700},{"d":"2025-09-16","o":10.21,"h":10.23,"l":10.09,"c":10.13,"v":15244100},{"d":"2025-09-17","o":10.18,"h":10.31,"l":10.14,"c":10.21,"v":19432000},{"d":"2025-09-18","o":10.2,"h":10.23,"l":10.08,"c":10.1,"v":13952900},{"d":"2025-09-19","o":10.12,"h":10.13,"l":9.94,"c":9.97,"v":33504900},{"d":"2025-09-22","o":9.98,"h":9.99,"l":9.71,"c":9.72,"v":28970200},{"d":"2025-09-23","o":9.75,"h":9.85,"l":9.72,"c":9.81,"v":21551600},{"d":"2025-09-24","o":9.84,"h":9.84,"l":9.73,"c":9.76,"v":18438000},{"d":"2025-09-25","o":9.73,"h":9.8,"l":9.66,"c":9.76,"v":19326700},{"d":"2025-09-26","o":9.79,"h":9.95,"l":9.77,"c":9.84,"v":23221700},{"d":"2025-09-29","o":9.92,"h":9.93,"l":9.77,"c":9.84,"v":21118800},{"d":"2025-09-30","o":9.74,"h":9.81,"l":9.68,"c":9.79,"v":18036300},{"d":"2025-10-01","o":9.78,"h":9.94,"l":9.74,"c":9.93,"v":27286600},{"d":"2025-10-02","o":9.94,"h":10.03,"l":9.84,"c":10.01,"v":17661900},{"d":"2025-10-03","o":10.03,"h":10.12,"l":10.02,"c":10.06,"v":14348100},{"d":"2025-10-06","o":10.06,"h":10.07,"l":9.86,"c":9.88,"v":20717400},{"d":"2025-10-07","o":9.92,"h":10.05,"l":9.9,"c":9.99,"v":17801400},{"d":"2025-10-08","o":10.02,"h":10.16,"l":10.02,"c":10.16,"v":17601700},{"d":"2025-10-09","o":10.18,"h":10.22,"l":9.98,"c":10,"v":17521500},{"d":"2025-10-10","o":10.06,"h":10.1,"l":9.9,"c":9.93,"v":22233200},{"d":"2025-10-13","o":9.97,"h":10.05,"l":9.86,"c":9.99,"v":16351800},{"d":"2025-10-14","o":9.94,"h":10.05,"l":9.84,"c":10.01,"v":19506700},{"d":"2025-10-15","o":10.05,"h":10.05,"l":9.95,"c":10.02,"v":15618900},{"d":"2025-10-16","o":10.04,"h":10.09,"l":9.89,"c":9.92,"v":21702700},{"d":"2025-10-17","o":9.91,"h":9.99,"l":9.86,"c":9.99,"v":17500900},{"d":"2025-10-20","o":10,"h":10.15,"l":9.96,"c":10.1,"v":25049900},{"d":"2025-10-21","o":10.1,"h":10.11,"l":9.92,"c":10.05,"v":20254200},{"d":"2025-10-22","o":10.06,"h":10.25,"l":10.06,"c":10.2,"v":26568200},{"d":"2025-10-23","o":10.22,"h":10.27,"l":10.08,"c":10.09,"v":19794600},{"d":"2025-10-24","o":10.16,"h":10.3,"l":10.15,"c":10.2,"v":24228900},{"d":"2025-10-27","o":10.27,"h":10.36,"l":10.25,"c":10.3,"v":26179300},{"d":"2025-10-28","o":10.29,"h":10.31,"l":10.16,"c":10.19,"v":23693200},{"d":"2025-10-29","o":10.2,"h":10.27,"l":10.04,"c":10.06,"v":29271900},{"d":"2025-10-30","o":10.07,"h":10.1,"l":9.96,"c":10,"v":30335500},{"d":"2025-10-31","o":9.95,"h":10.03,"l":9.85,"c":10,"v":21561000},{"d":"2025-11-03","o":9.99,"h":10.07,"l":9.88,"c":10.05,"v":22232900},{"d":"2025-11-04","o":9.98,"h":10.2,"l":9.95,"c":10.18,"v":28393700},{"d":"2025-11-05","o":10.18,"h":10.3,"l":10.18,"c":10.24,"v":20304300},{"d":"2025-11-06","o":10.24,"h":10.29,"l":10.2,"c":10.21,"v":19952100},{"d":"2025-11-07","o":10.18,"h":10.34,"l":10.17,"c":10.34,"v":20848500},{"d":"2025-11-10","o":10.35,"h":10.38,"l":10.22,"c":10.25,"v":19099100},{"d":"2025-11-11","o":10.27,"h":10.37,"l":10.27,"c":10.31,"v":23743500},{"d":"2025-11-12","o":10.33,"h":10.37,"l":10.15,"c":10.2,"v":23367000},{"d":"2025-11-13","o":10.18,"h":10.22,"l":10.11,"c":10.14,"v":21330000},{"d":"2025-11-14","o":10.12,"h":10.23,"l":10.05,"c":10.15,"v":18352500},{"d":"2025-11-17","o":10.18,"h":10.23,"l":10.07,"c":10.1,"v":18416100},{"d":"2025-11-18","o":10.09,"h":10.16,"l":10.06,"c":10.11,"v":20994700},{"d":"2025-11-19","o":10.12,"h":10.14,"l":10.05,"c":10.08,"v":15635200},{"d":"2025-11-20","o":10.11,"h":10.23,"l":10.06,"c":10.07,"v":19881200},{"d":"2025-11-21","o":10.09,"h":10.33,"l":10.07,"c":10.28,"v":25257300},{"d":"2025-11-24","o":10.3,"h":10.33,"l":10.23,"c":10.3,"v":28355300},{"d":"2025-11-25","o":10.32,"h":10.41,"l":10.27,"c":10.4,"v":39553400},{"d":"2025-11-26","o":10.42,"h":10.64,"l":10.41,"c":10.56,"v":32234900},{"d":"2025-11-28","o":10.48,"h":10.58,"l":10.47,"c":10.49,"v":16884600},{"d":"2025-12-01","o":10.41,"h":10.49,"l":10.39,"c":10.46,"v":21370100},{"d":"2025-12-02","o":10.47,"h":10.54,"l":10.45,"c":10.46,"v":17951200},{"d":"2025-12-03","o":10.5,"h":10.58,"l":10.45,"c":10.46,"v":17112400},{"d":"2025-12-04","o":10.47,"h":10.53,"l":10.44,"c":10.49,"v":16026200},{"d":"2025-12-05","o":10.51,"h":10.67,"l":10.47,"c":10.62,"v":23149500},{"d":"2025-12-08","o":10.65,"h":10.65,"l":10.47,"c":10.49,"v":19220600},{"d":"2025-12-09","o":10.5,"h":10.58,"l":10.33,"c":10.34,"v":19150300},{"d":"2025-12-10","o":10.36,"h":10.42,"l":10.29,"c":10.38,"v":14403900},{"d":"2025-12-11","o":10.4,"h":10.43,"l":10.28,"c":10.3,"v":12046500},{"d":"2025-12-12","o":10.3,"h":10.43,"l":10.3,"c":10.32,"v":12078700},{"d":"2025-12-15","o":10.36,"h":10.4,"l":10.28,"c":10.36,"v":15347100},{"d":"2025-12-16","o":10.37,"h":10.41,"l":10.31,"c":10.33,"v":11534400},{"d":"2025-12-17","o":10.37,"h":10.58,"l":10.36,"c":10.44,"v":20159900},{"d":"2025-12-18","o":10.47,"h":10.63,"l":10.47,"c":10.57,"v":21066200},{"d":"2025-12-19","o":10.6,"h":10.74,"l":10.58,"c":10.66,"v":23426900},{"d":"2025-12-22","o":10.7,"h":10.86,"l":10.68,"c":10.86,"v":16576600},{"d":"2025-12-23","o":10.85,"h":10.89,"l":10.74,"c":10.76,"v":13238400},{"d":"2025-12-24","o":10.79,"h":10.86,"l":10.78,"c":10.84,"v":5781700},{"d":"2025-12-26","o":10.89,"h":10.93,"l":10.81,"c":10.85,"v":10134300},{"d":"2025-12-29","o":10.87,"h":10.89,"l":10.76,"c":10.82,"v":16439200},{"d":"2025-12-30","o":10.83,"h":10.86,"l":10.8,"c":10.82,"v":14534600},{"d":"2025-12-31","o":10.72,"h":10.81,"l":10.7,"c":10.72,"v":15364500},{"d":"2026-01-02","o":10.72,"h":11.01,"l":10.65,"c":10.93,"v":23172300},{"d":"2026-01-05","o":10.93,"h":11.12,"l":10.91,"c":11.07,"v":26711100},{"d":"2026-01-06","o":11.01,"h":11.22,"l":11,"c":11.16,"v":21415000},{"d":"2026-01-07","o":11.19,"h":11.25,"l":11.03,"c":11.06,"v":16894400},{"d":"2026-01-08","o":11.05,"h":11.3,"l":11.04,"c":11.19,"v":16946600},{"d":"2026-01-09","o":11.48,"h":11.64,"l":11.35,"c":11.41,"v":38543600},{"d":"2026-01-12","o":11.41,"h":11.44,"l":11.31,"c":11.38,"v":20107300},{"d":"2026-01-13","o":11.4,"h":11.43,"l":11.27,"c":11.35,"v":19140600},{"d":"2026-01-14","o":11.3,"h":11.59,"l":11.26,"c":11.57,"v":17878200},{"d":"2026-01-15","o":11.58,"h":11.72,"l":11.5,"c":11.68,"v":19753700},{"d":"2026-01-16","o":11.7,"h":11.93,"l":11.69,"c":11.93,"v":19303300},{"d":"2026-01-20","o":11.75,"h":11.8,"l":11.64,"c":11.66,"v":23919000},{"d":"2026-01-21","o":11.71,"h":11.72,"l":11.52,"c":11.7,"v":19239900},{"d":"2026-01-22","o":11.7,"h":11.82,"l":11.66,"c":11.79,"v":15069300},{"d":"2026-01-23","o":11.82,"h":11.89,"l":11.77,"c":11.85,"v":14396500},{"d":"2026-01-26","o":11.87,"h":11.89,"l":11.67,"c":11.8,"v":21210400},{"d":"2026-01-27","o":11.87,"h":12.18,"l":11.84,"c":12.17,"v":27741800},{"d":"2026-01-28","o":12.13,"h":12.19,"l":12.01,"c":12.02,"v":24285000},{"d":"2026-01-29","o":12.13,"h":12.13,"l":11.79,"c":11.97,"v":27869600},{"d":"2026-01-30","o":11.83,"h":11.84,"l":11.37,"c":11.4,"v":42452600},{"d":"2026-02-02","o":11.33,"h":11.45,"l":11.15,"c":11.17,"v":25155300},{"d":"2026-02-03","o":11.27,"h":11.53,"l":11.26,"c":11.49,"v":18656000},{"d":"2026-02-04","o":11.48,"h":11.57,"l":11.42,"c":11.51,"v":17040300},{"d":"2026-02-05","o":11.41,"h":11.53,"l":11.32,"c":11.4,"v":16429500},{"d":"2026-02-06","o":11.45,"h":11.53,"l":11.41,"c":11.44,"v":17098800},{"d":"2026-02-09","o":11.41,"h":11.45,"l":11.24,"c":11.34,"v":18726100},{"d":"2026-02-10","o":11.34,"h":11.39,"l":11.15,"c":11.22,"v":21882400},{"d":"2026-02-11","o":11.26,"h":11.52,"l":11.25,"c":11.43,"v":21785500},{"d":"2026-02-12","o":11.48,"h":11.6,"l":11.36,"c":11.38,"v":26997000},{"d":"2026-02-13","o":11.41,"h":11.54,"l":11.23,"c":11.36,"v":22885500},{"d":"2026-02-17","o":11.4,"h":11.43,"l":11.21,"c":11.3,"v":20643400},{"d":"2026-02-18","o":11.3,"h":11.37,"l":11.26,"c":11.31,"v":16550800},{"d":"2026-02-19","o":11.31,"h":11.39,"l":11.26,"c":11.32,"v":16040100},{"d":"2026-02-20","o":11.32,"h":11.48,"l":11.24,"c":11.45,"v":43887900},{"d":"2026-02-23","o":11.46,"h":11.56,"l":11.17,"c":11.27,"v":24302300},{"d":"2026-02-24","o":11.29,"h":11.32,"l":11.16,"c":11.31,"v":27093200},{"d":"2026-02-25","o":11.34,"h":11.39,"l":11.12,"c":11.29,"v":21295700},{"d":"2026-02-26","o":11.33,"h":11.4,"l":11.25,"c":11.35,"v":23020500},{"d":"2026-02-27","o":11.2,"h":11.27,"l":11.14,"c":11.21,"v":26490800},{"d":"2026-03-02","o":10.95,"h":11.27,"l":10.83,"c":11.15,"v":24365600},{"d":"2026-03-03","o":10.9,"h":11.13,"l":10.84,"c":11,"v":21564700},{"d":"2026-03-04","o":11.01,"h":11.1,"l":10.93,"c":10.97,"v":20739800},{"d":"2026-03-05","o":10.93,"h":11.04,"l":10.81,"c":10.9,"v":16740800},{"d":"2026-03-06","o":10.79,"h":10.81,"l":10.62,"c":10.64,"v":20950200},{"d":"2026-03-09","o":10.5,"h":10.57,"l":10.21,"c":10.54,"v":28309800},{"d":"2026-03-10","o":10.6,"h":10.82,"l":10.55,"c":10.72,"v":15353400},{"d":"2026-03-11","o":10.71,"h":10.76,"l":10.59,"c":10.67,"v":16047100},{"d":"2026-03-12","o":10.63,"h":10.63,"l":10.37,"c":10.39,"v":18087100},{"d":"2026-03-13","o":10.49,"h":10.57,"l":10.21,"c":10.23,"v":17573200},{"d":"2026-03-16","o":10.33,"h":10.5,"l":10.32,"c":10.33,"v":14827200},{"d":"2026-03-17","o":10.41,"h":10.58,"l":10.4,"c":10.49,"v":20348800},{"d":"2026-03-18","o":10.4,"h":10.5,"l":10.29,"c":10.3,"v":17197100},{"d":"2026-03-19","o":10.21,"h":10.4,"l":10.21,"c":10.29,"v":18421000},{"d":"2026-03-20","o":10.29,"h":10.32,"l":9.73,"c":9.75,"v":54083200},{"d":"2026-03-23","o":9.95,"h":10.14,"l":9.87,"c":10.01,"v":35661600},{"d":"2026-03-24","o":9.94,"h":10.07,"l":9.85,"c":9.94,"v":27163400},{"d":"2026-03-25","o":10.06,"h":10.18,"l":10.01,"c":10.14,"v":19121300},{"d":"2026-03-26","o":10.03,"h":10.08,"l":9.82,"c":9.84,"v":19943400},{"d":"2026-03-27","o":9.76,"h":9.81,"l":9.63,"c":9.69,"v":25044600},{"d":"2026-03-30","o":9.79,"h":9.98,"l":9.72,"c":9.84,"v":22674800},{"d":"2026-03-31","o":9.85,"h":10.04,"l":9.79,"c":10.03,"v":22305678},{"d":"2026-04-01","o":10.04,"h":10.15,"l":10,"c":10.02,"v":16810290},{"d":"2026-04-02","o":9.82,"h":10.15,"l":9.81,"c":10.15,"v":12272326},{"d":"2026-04-06","o":10.13,"h":10.3,"l":10.11,"c":10.2,"v":12947003},{"d":"2026-04-07","o":10.16,"h":10.23,"l":10.05,"c":10.09,"v":12169910},{"d":"2026-04-08","o":10.37,"h":10.44,"l":10.24,"c":10.32,"v":14428851},{"d":"2026-04-09","o":10.29,"h":10.51,"l":10.28,"c":10.48,"v":14009429},{"d":"2026-04-10","o":10.51,"h":10.55,"l":10.41,"c":10.47,"v":10948538},{"d":"2026-04-13","o":10.41,"h":10.53,"l":10.34,"c":10.52,"v":14541717},{"d":"2026-04-14","o":10.55,"h":10.64,"l":10.52,"c":10.64,"v":11650583},{"d":"2026-04-15","o":10.66,"h":10.76,"l":10.56,"c":10.74,"v":11257109},{"d":"2026-04-16","o":10.75,"h":10.75,"l":10.55,"c":10.56,"v":14430080},{"d":"2026-04-17","o":10.65,"h":10.92,"l":10.63,"c":10.9,"v":20729497},{"d":"2026-04-20","o":10.75,"h":10.82,"l":10.61,"c":10.77,"v":19572266},{"d":"2026-04-21","o":10.82,"h":11.12,"l":10.81,"c":10.91,"v":19708361},{"d":"2026-04-22","o":11.03,"h":11.1,"l":10.85,"c":10.91,"v":16620185},{"d":"2026-04-23","o":10.91,"h":10.94,"l":10.79,"c":10.86,"v":10852672},{"d":"2026-04-24","o":10.9,"h":11.05,"l":10.84,"c":11.02,"v":11345941},{"d":"2026-04-27","o":11.02,"h":11.1,"l":11.01,"c":11.1,"v":14198205},{"d":"2026-04-28","o":11.07,"h":11.11,"l":11.04,"c":11.08,"v":14683979},{"d":"2026-04-29","o":11.1,"h":11.1,"l":10.91,"c":10.97,"v":23792589},{"d":"2026-04-30","o":10.88,"h":11.07,"l":10.83,"c":11.02,"v":16239756},{"d":"2026-05-01","o":11.02,"h":11.02,"l":10.92,"c":10.94,"v":11261176},{"d":"2026-05-04","o":10.87,"h":10.89,"l":10.62,"c":10.65,"v":18089992},{"d":"2026-05-05","o":10.65,"h":10.76,"l":10.63,"c":10.72,"v":10338915},{"d":"2026-05-06","o":10.8,"h":10.83,"l":10.72,"c":10.79,"v":13878992},{"d":"2026-05-07","o":10.78,"h":10.8,"l":10.65,"c":10.72,"v":11113591},{"d":"2026-05-08","o":10.78,"h":10.89,"l":10.74,"c":10.86,"v":12979191},{"d":"2026-05-11","o":10.83,"h":10.9,"l":10.78,"c":10.8,"v":11272669},{"d":"2026-05-12","o":10.77,"h":10.82,"l":10.7,"c":10.74,"v":12083417},{"d":"2026-05-13","o":10.71,"h":10.72,"l":10.62,"c":10.63,"v":13758501},{"d":"2026-05-14","o":10.68,"h":10.72,"l":10.55,"c":10.55,"v":11715697},{"d":"2026-05-15","o":10.48,"h":10.49,"l":10.32,"c":10.34,"v":18467158},{"d":"2026-05-18","o":10.4,"h":10.44,"l":10.28,"c":10.3,"v":16628905},{"d":"2026-05-19","o":10.25,"h":10.27,"l":10.11,"c":10.13,"v":16284426}]