[{"d":"2004-04-23","o":18.22,"h":18.4,"l":18,"c":18,"v":20895900},{"d":"2004-04-26","o":18,"h":18.04,"l":17.6,"c":17.8,"v":5904000},{"d":"2004-04-27","o":17.79,"h":18.09,"l":17.75,"c":18,"v":1306100},{"d":"2004-04-28","o":18,"h":18.03,"l":17.8,"c":17.85,"v":799400},{"d":"2004-04-29","o":17.8,"h":17.8,"l":17.6,"c":17.62,"v":584900},{"d":"2004-04-30","o":17.6,"h":17.78,"l":17.6,"c":17.7,"v":328800},{"d":"2004-05-03","o":17.85,"h":17.93,"l":17.75,"c":17.85,"v":592300},{"d":"2004-05-04","o":17.85,"h":17.87,"l":17.5,"c":17.8,"v":1292200},{"d":"2004-05-05","o":17.75,"h":17.81,"l":17.75,"c":17.76,"v":286000},{"d":"2004-05-06","o":17.72,"h":17.74,"l":17.59,"c":17.7,"v":447500},{"d":"2004-05-07","o":17.65,"h":17.65,"l":17.5,"c":17.52,"v":347000},{"d":"2004-05-10","o":17.5,"h":17.5,"l":17.25,"c":17.26,"v":687000},{"d":"2004-05-11","o":17.28,"h":17.55,"l":17.27,"c":17.31,"v":488800},{"d":"2004-05-12","o":17.27,"h":17.32,"l":17.15,"c":17.17,"v":406900},{"d":"2004-05-13","o":17.15,"h":17.22,"l":17.05,"c":17.05,"v":141400},{"d":"2004-05-14","o":17.05,"h":17.11,"l":16.8,"c":16.81,"v":996600},{"d":"2004-05-17","o":16.8,"h":16.81,"l":16.5,"c":16.52,"v":386100},{"d":"2004-05-18","o":16.4,"h":16.53,"l":16.15,"c":16.4,"v":525900},{"d":"2004-05-19","o":16.35,"h":16.75,"l":16.35,"c":16.5,"v":210000},{"d":"2004-05-20","o":16.5,"h":16.66,"l":16.5,"c":16.62,"v":156400},{"d":"2004-05-21","o":16.5,"h":16.68,"l":16.3,"c":16.57,"v":272800},{"d":"2004-05-24","o":16.4,"h":16.7,"l":16.36,"c":16.53,"v":203100},{"d":"2004-05-25","o":16.45,"h":16.85,"l":16.4,"c":16.85,"v":313600},{"d":"2004-05-26","o":16.75,"h":17,"l":16.55,"c":16.74,"v":169800},{"d":"2004-05-27","o":16.75,"h":17.05,"l":16.75,"c":17,"v":403900},{"d":"2004-05-28","o":17,"h":17.05,"l":16.85,"c":17,"v":392400},{"d":"2004-06-01","o":17,"h":17,"l":16.85,"c":16.92,"v":267000},{"d":"2004-06-02","o":17,"h":17.35,"l":16.83,"c":17,"v":326000},{"d":"2004-06-03","o":17.05,"h":17.24,"l":16.88,"c":17.18,"v":273200},{"d":"2004-06-04","o":17.3,"h":17.45,"l":17.2,"c":17.4,"v":269400},{"d":"2004-06-07","o":17.3,"h":17.69,"l":17.25,"c":17.54,"v":213300},{"d":"2004-06-08","o":17.4,"h":17.67,"l":17.4,"c":17.65,"v":314600},{"d":"2004-06-09","o":17.65,"h":17.74,"l":17.6,"c":17.6,"v":74900},{"d":"2004-06-10","o":17.5,"h":17.62,"l":17.5,"c":17.51,"v":69700},{"d":"2004-06-14","o":17.55,"h":17.64,"l":17.39,"c":17.47,"v":140900},{"d":"2004-06-15","o":17.5,"h":17.59,"l":17.2,"c":17.31,"v":252200},{"d":"2004-06-16","o":17.25,"h":17.41,"l":17.19,"c":17.39,"v":131200},{"d":"2004-06-17","o":17.37,"h":17.4,"l":17.2,"c":17.25,"v":458900},{"d":"2004-06-18","o":17.22,"h":17.33,"l":17.1,"c":17.25,"v":132700},{"d":"2004-06-21","o":17.32,"h":17.35,"l":17.1,"c":17.13,"v":110800},{"d":"2004-06-22","o":17.1,"h":17.1,"l":16.95,"c":17,"v":374400},{"d":"2004-06-23","o":16.95,"h":16.95,"l":16.6,"c":16.6,"v":186700},{"d":"2004-06-24","o":16.75,"h":17,"l":16.7,"c":16.96,"v":132700},{"d":"2004-06-25","o":16.86,"h":16.99,"l":16.5,"c":16.84,"v":312100},{"d":"2004-06-28","o":16.95,"h":16.95,"l":16.6,"c":16.65,"v":180400},{"d":"2004-06-29","o":16.68,"h":16.84,"l":16.57,"c":16.79,"v":202500},{"d":"2004-06-30","o":16.77,"h":17.05,"l":16.77,"c":16.95,"v":696000},{"d":"2004-07-01","o":16.95,"h":16.99,"l":16.75,"c":16.75,"v":483800},{"d":"2004-07-02","o":16.8,"h":17.06,"l":16.8,"c":17.05,"v":568200},{"d":"2004-07-06","o":17.05,"h":17.1,"l":16.95,"c":17,"v":875600},{"d":"2004-07-07","o":17,"h":17,"l":16.97,"c":17,"v":393000},{"d":"2004-07-08","o":17,"h":17.2,"l":16.9,"c":17.13,"v":1257400},{"d":"2004-07-09","o":17.14,"h":17.35,"l":17.14,"c":17.25,"v":60300},{"d":"2004-07-12","o":17.35,"h":17.44,"l":17.25,"c":17.28,"v":57100},{"d":"2004-07-13","o":17.28,"h":17.5,"l":17.22,"c":17.26,"v":202000},{"d":"2004-07-14","o":17.2,"h":17.45,"l":17.2,"c":17.4,"v":149100},{"d":"2004-07-15","o":17.4,"h":17.47,"l":17.3,"c":17.46,"v":131000},{"d":"2004-07-16","o":17.45,"h":17.45,"l":17.24,"c":17.24,"v":475200},{"d":"2004-07-19","o":17.25,"h":17.3,"l":17.16,"c":17.25,"v":74700},{"d":"2004-07-20","o":17.25,"h":17.27,"l":17.03,"c":17.05,"v":193100},{"d":"2004-07-21","o":17.1,"h":17.29,"l":17.1,"c":17.12,"v":140900},{"d":"2004-07-22","o":17.12,"h":17.12,"l":17,"c":17.09,"v":59200},{"d":"2004-07-23","o":17.05,"h":17.05,"l":16.96,"c":17,"v":48200},{"d":"2004-07-26","o":17.2,"h":17.2,"l":16.95,"c":16.98,"v":159200},{"d":"2004-07-27","o":17,"h":17.08,"l":16.97,"c":17.01,"v":74400},{"d":"2004-07-28","o":17.05,"h":17.05,"l":16.91,"c":16.99,"v":161600},{"d":"2004-07-29","o":17,"h":17.12,"l":17,"c":17.1,"v":263300},{"d":"2004-07-30","o":17.1,"h":17.25,"l":17.03,"c":17.25,"v":366400},{"d":"2004-08-02","o":17.25,"h":17.25,"l":17.06,"c":17.2,"v":138800},{"d":"2004-08-03","o":17.2,"h":17.29,"l":17.05,"c":17.14,"v":361500},{"d":"2004-08-04","o":16.7,"h":16.8,"l":16,"c":16.2,"v":897300},{"d":"2004-08-05","o":16.15,"h":16.16,"l":15.57,"c":15.79,"v":828700},{"d":"2004-08-06","o":15.75,"h":15.84,"l":15.65,"c":15.77,"v":185500},{"d":"2004-08-09","o":15.57,"h":15.79,"l":15.56,"c":15.61,"v":144600},{"d":"2004-08-10","o":15.7,"h":15.85,"l":15.7,"c":15.83,"v":136100},{"d":"2004-08-11","o":16.38,"h":16.38,"l":15.73,"c":15.94,"v":403800},{"d":"2004-08-12","o":15.99,"h":15.99,"l":15.6,"c":15.64,"v":262500},{"d":"2004-08-13","o":15.58,"h":15.6,"l":15.5,"c":15.5,"v":83000},{"d":"2004-08-16","o":15.55,"h":15.57,"l":15.11,"c":15.5,"v":173700},{"d":"2004-08-17","o":15.45,"h":15.55,"l":15.2,"c":15.2,"v":325200},{"d":"2004-08-18","o":15.3,"h":15.3,"l":14.9,"c":14.96,"v":902800},{"d":"2004-08-19","o":14.97,"h":15.37,"l":14.91,"c":15.37,"v":1219400},{"d":"2004-08-20","o":15.5,"h":15.85,"l":15.5,"c":15.8,"v":723400},{"d":"2004-08-23","o":15.88,"h":15.89,"l":15.6,"c":15.75,"v":455200},{"d":"2004-08-24","o":15.75,"h":15.78,"l":15.71,"c":15.78,"v":262100},{"d":"2004-08-25","o":15.8,"h":15.8,"l":15.75,"c":15.77,"v":199300},{"d":"2004-08-26","o":15.8,"h":15.9,"l":15.78,"c":15.9,"v":157100},{"d":"2004-08-27","o":15.88,"h":15.92,"l":15.86,"c":15.92,"v":98500},{"d":"2004-08-30","o":15.92,"h":15.96,"l":15.86,"c":15.92,"v":336600},{"d":"2004-08-31","o":16,"h":16.05,"l":15.93,"c":16.03,"v":248000},{"d":"2004-09-01","o":15.93,"h":16.18,"l":15.93,"c":16.15,"v":121600},{"d":"2004-09-02","o":16.1,"h":16.14,"l":15.97,"c":16.1,"v":245300},{"d":"2004-09-03","o":16.1,"h":16.15,"l":16,"c":16.09,"v":173000},{"d":"2004-09-07","o":16.2,"h":16.2,"l":15.91,"c":15.95,"v":106700},{"d":"2004-09-08","o":15.95,"h":15.95,"l":15.81,"c":15.81,"v":95200},{"d":"2004-09-09","o":15.85,"h":15.9,"l":15.77,"c":15.79,"v":356700},{"d":"2004-09-10","o":15.79,"h":15.99,"l":15.76,"c":15.93,"v":353900},{"d":"2004-09-13","o":16,"h":16.05,"l":15.89,"c":16.04,"v":217800},{"d":"2004-09-14","o":16.04,"h":16.05,"l":16,"c":16.05,"v":76700},{"d":"2004-09-15","o":16,"h":16.05,"l":15.94,"c":16,"v":167000},{"d":"2004-09-16","o":16,"h":16.5,"l":16,"c":16.5,"v":169400},{"d":"2004-09-17","o":16.5,"h":16.77,"l":16.31,"c":16.75,"v":333700},{"d":"2004-09-20","o":16.78,"h":16.78,"l":16.5,"c":16.69,"v":137100},{"d":"2004-09-21","o":16.65,"h":16.99,"l":16.62,"c":16.86,"v":226900},{"d":"2004-09-22","o":16.92,"h":16.92,"l":16.67,"c":16.85,"v":100100},{"d":"2004-09-23","o":16.85,"h":16.9,"l":16.53,"c":16.76,"v":406400},{"d":"2004-09-24","o":16.76,"h":16.76,"l":16.5,"c":16.7,"v":97700},{"d":"2004-09-27","o":16.55,"h":16.58,"l":16.13,"c":16.13,"v":352200},{"d":"2004-09-28","o":16.05,"h":16.31,"l":16.01,"c":16.23,"v":858900},{"d":"2004-09-29","o":16.24,"h":16.25,"l":16.17,"c":16.2,"v":299200},{"d":"2004-09-30","o":16.25,"h":16.66,"l":16.22,"c":16.66,"v":202400},{"d":"2004-10-01","o":16.66,"h":16.75,"l":16.58,"c":16.67,"v":268100},{"d":"2004-10-04","o":16.72,"h":16.75,"l":16.51,"c":16.6,"v":521100},{"d":"2004-10-05","o":16.7,"h":16.7,"l":16.48,"c":16.49,"v":695300},{"d":"2004-10-06","o":16.49,"h":16.84,"l":16.49,"c":16.76,"v":247400},{"d":"2004-10-07","o":16.76,"h":16.76,"l":16.29,"c":16.36,"v":767800},{"d":"2004-10-08","o":16.48,"h":16.54,"l":16.35,"c":16.44,"v":200000},{"d":"2004-10-11","o":16.54,"h":16.7,"l":16.46,"c":16.51,"v":782200},{"d":"2004-10-12","o":16.5,"h":16.5,"l":16.23,"c":16.24,"v":238400},{"d":"2004-10-13","o":16.34,"h":16.56,"l":16.34,"c":16.56,"v":496400},{"d":"2004-10-14","o":16.58,"h":16.75,"l":16.18,"c":16.32,"v":107800},{"d":"2004-10-15","o":16.4,"h":16.43,"l":16.24,"c":16.33,"v":288800},{"d":"2004-10-18","o":16.33,"h":16.4,"l":16.33,"c":16.36,"v":139400},{"d":"2004-10-19","o":16.5,"h":16.56,"l":16.14,"c":16.14,"v":89000},{"d":"2004-10-20","o":16.08,"h":16.75,"l":15.93,"c":16.73,"v":379300},{"d":"2004-10-21","o":16.9,"h":16.94,"l":16.82,"c":16.85,"v":355200},{"d":"2004-10-22","o":16.85,"h":16.98,"l":16.72,"c":16.77,"v":103300},{"d":"2004-10-25","o":16.77,"h":16.77,"l":16.66,"c":16.72,"v":174800},{"d":"2004-10-26","o":16.72,"h":16.8,"l":16.48,"c":16.48,"v":129500},{"d":"2004-10-27","o":16.42,"h":16.7,"l":16.3,"c":16.3,"v":165100},{"d":"2004-10-28","o":16.33,"h":16.65,"l":16.33,"c":16.5,"v":88500},{"d":"2004-10-29","o":16.45,"h":16.46,"l":16.32,"c":16.42,"v":117600},{"d":"2004-11-01","o":16.4,"h":16.8,"l":16.4,"c":16.69,"v":310800},{"d":"2004-11-02","o":16.69,"h":17,"l":16.65,"c":16.87,"v":181200},{"d":"2004-11-03","o":17,"h":17.05,"l":16.63,"c":16.63,"v":97700},{"d":"2004-11-04","o":16.63,"h":17.25,"l":16.6,"c":17.25,"v":217700},{"d":"2004-11-05","o":17.24,"h":17.88,"l":17.17,"c":17.5,"v":298500},{"d":"2004-11-08","o":17.5,"h":18.28,"l":17.5,"c":18.11,"v":320400},{"d":"2004-11-09","o":18.08,"h":18.14,"l":17.95,"c":17.95,"v":122200},{"d":"2004-11-10","o":18,"h":18,"l":17.63,"c":17.64,"v":96100},{"d":"2004-11-11","o":17.68,"h":17.75,"l":17.43,"c":17.5,"v":65300},{"d":"2004-11-12","o":17.52,"h":17.83,"l":17.5,"c":17.77,"v":167500},{"d":"2004-11-15","o":17.8,"h":17.99,"l":17.75,"c":17.95,"v":84800},{"d":"2004-11-16","o":18,"h":18.25,"l":17.93,"c":18.14,"v":125400},{"d":"2004-11-17","o":18.14,"h":18.14,"l":17.65,"c":17.78,"v":168900},{"d":"2004-11-18","o":17.7,"h":17.7,"l":17.25,"c":17.34,"v":96700},{"d":"2004-11-19","o":17.43,"h":17.43,"l":17.15,"c":17.16,"v":85800},{"d":"2004-11-22","o":17.1,"h":17.73,"l":17.1,"c":17.65,"v":105400},{"d":"2004-11-23","o":17.6,"h":17.99,"l":17.54,"c":17.98,"v":309200},{"d":"2004-11-24","o":18,"h":18.09,"l":17.86,"c":17.93,"v":93800},{"d":"2004-11-26","o":18,"h":18.05,"l":17.87,"c":17.93,"v":21300},{"d":"2004-11-29","o":17.93,"h":18.28,"l":17.7,"c":18.25,"v":165200},{"d":"2004-11-30","o":18.22,"h":18.42,"l":18.18,"c":18.42,"v":257300},{"d":"2004-12-01","o":18.48,"h":18.5,"l":18.24,"c":18.4,"v":224500},{"d":"2004-12-02","o":18.45,"h":18.5,"l":18.31,"c":18.45,"v":143400},{"d":"2004-12-03","o":18.45,"h":18.45,"l":17.93,"c":18.1,"v":200400},{"d":"2004-12-06","o":18.08,"h":18.43,"l":18,"c":18.34,"v":127200},{"d":"2004-12-07","o":18.24,"h":18.55,"l":18.19,"c":18.55,"v":136600},{"d":"2004-12-08","o":18.55,"h":18.61,"l":18.4,"c":18.4,"v":237700},{"d":"2004-12-09","o":18.3,"h":18.61,"l":18.29,"c":18.54,"v":100800},{"d":"2004-12-10","o":18.5,"h":18.57,"l":18.45,"c":18.53,"v":150000},{"d":"2004-12-13","o":18.4,"h":18.57,"l":18.33,"c":18.41,"v":155200},{"d":"2004-12-14","o":18.38,"h":18.57,"l":18.38,"c":18.49,"v":64800},{"d":"2004-12-15","o":18.47,"h":18.7,"l":18.47,"c":18.67,"v":122100},{"d":"2004-12-16","o":18.6,"h":18.71,"l":18.49,"c":18.52,"v":75700},{"d":"2004-12-17","o":18.52,"h":18.69,"l":17.8,"c":17.87,"v":243300},{"d":"2004-12-20","o":17.88,"h":18.25,"l":17.48,"c":18.19,"v":286500},{"d":"2004-12-21","o":18.19,"h":18.65,"l":17.8,"c":18.65,"v":303300},{"d":"2004-12-22","o":18.65,"h":19.16,"l":18.6,"c":19.1,"v":585200},{"d":"2004-12-23","o":19.11,"h":19.32,"l":19.01,"c":19.14,"v":221000},{"d":"2004-12-27","o":19.14,"h":19.6,"l":19.11,"c":19.48,"v":218800},{"d":"2004-12-28","o":19.49,"h":19.7,"l":19.25,"c":19.6,"v":204500},{"d":"2004-12-29","o":19.6,"h":19.62,"l":19.5,"c":19.5,"v":81600},{"d":"2004-12-30","o":19.5,"h":19.65,"l":19.5,"c":19.55,"v":79300},{"d":"2004-12-31","o":19.6,"h":19.8,"l":19.56,"c":19.67,"v":113200},{"d":"2005-01-03","o":19.92,"h":19.92,"l":19.57,"c":19.61,"v":171800},{"d":"2005-01-04","o":19.56,"h":19.61,"l":19.5,"c":19.55,"v":136700},{"d":"2005-01-05","o":19.5,"h":19.52,"l":19.34,"c":19.45,"v":158300},{"d":"2005-01-06","o":19.4,"h":19.5,"l":19.3,"c":19.3,"v":80800},{"d":"2005-01-07","o":19.34,"h":19.34,"l":18.9,"c":18.9,"v":142600},{"d":"2005-01-10","o":18.85,"h":19.18,"l":18.85,"c":19.13,"v":179500},{"d":"2005-01-11","o":19.15,"h":19.18,"l":18.84,"c":18.91,"v":30400},{"d":"2005-01-12","o":18.84,"h":19.04,"l":18.72,"c":18.78,"v":50600},{"d":"2005-01-13","o":18.82,"h":19.03,"l":18.75,"c":18.87,"v":172700},{"d":"2005-01-14","o":18.9,"h":18.9,"l":18.34,"c":18.5,"v":90700},{"d":"2005-01-18","o":18.55,"h":18.73,"l":18.46,"c":18.72,"v":60900},{"d":"2005-01-19","o":18.65,"h":18.7,"l":18.45,"c":18.53,"v":230700},{"d":"2005-01-20","o":18.53,"h":18.7,"l":18.34,"c":18.7,"v":132700},{"d":"2005-01-21","o":18.7,"h":18.78,"l":18.45,"c":18.6,"v":72200},{"d":"2005-01-24","o":18.6,"h":18.6,"l":18.25,"c":18.37,"v":120200},{"d":"2005-01-25","o":18.46,"h":18.49,"l":18.33,"c":18.38,"v":122100},{"d":"2005-01-26","o":18.35,"h":18.35,"l":18.02,"c":18.07,"v":76100},{"d":"2005-01-27","o":18.02,"h":18.02,"l":17.65,"c":17.7,"v":101300},{"d":"2005-01-28","o":17.7,"h":17.74,"l":17.51,"c":17.71,"v":87300},{"d":"2005-01-31","o":17.71,"h":17.8,"l":17.6,"c":17.6,"v":54900},{"d":"2005-02-01","o":17.6,"h":18,"l":17.58,"c":17.97,"v":146900},{"d":"2005-02-02","o":17.9,"h":18.1,"l":17.9,"c":18,"v":101700},{"d":"2005-02-03","o":17.92,"h":17.95,"l":17.78,"c":17.95,"v":78600},{"d":"2005-02-04","o":17.92,"h":18.43,"l":17.92,"c":18.25,"v":174900},{"d":"2005-02-07","o":18.25,"h":18.42,"l":18.2,"c":18.35,"v":148100},{"d":"2005-02-08","o":18.32,"h":18.39,"l":18.17,"c":18.31,"v":79700},{"d":"2005-02-09","o":18.32,"h":18.42,"l":18.17,"c":18.26,"v":84000},{"d":"2005-02-10","o":18.28,"h":18.37,"l":17.89,"c":18.03,"v":94000},{"d":"2005-02-11","o":18.6,"h":19.15,"l":18.52,"c":19.02,"v":491900},{"d":"2005-02-14","o":19.13,"h":19.22,"l":19.01,"c":19.13,"v":291800},{"d":"2005-02-15","o":19.03,"h":19.15,"l":18.96,"c":19.1,"v":89500},{"d":"2005-02-16","o":19.13,"h":19.23,"l":19,"c":19.16,"v":106400},{"d":"2005-02-17","o":19.17,"h":19.36,"l":19.17,"c":19.23,"v":197700},{"d":"2005-02-18","o":19.2,"h":19.37,"l":19.08,"c":19.09,"v":250000},{"d":"2005-02-22","o":19,"h":19.3,"l":19,"c":19.01,"v":119200},{"d":"2005-02-23","o":19,"h":19.18,"l":18.8,"c":18.82,"v":108900},{"d":"2005-02-24","o":18.8,"h":18.9,"l":18.76,"c":18.8,"v":39600},{"d":"2005-02-25","o":18.77,"h":19,"l":18.77,"c":18.95,"v":71600},{"d":"2005-02-28","o":18.89,"h":19.05,"l":18.76,"c":18.94,"v":95100},{"d":"2005-03-01","o":18.97,"h":19,"l":18.81,"c":18.99,"v":129500},{"d":"2005-03-02","o":19,"h":19.04,"l":18.94,"c":18.99,"v":115500},{"d":"2005-03-03","o":18.95,"h":19.03,"l":18.85,"c":18.85,"v":64300},{"d":"2005-03-04","o":18.85,"h":18.97,"l":18.78,"c":18.96,"v":110200},{"d":"2005-03-07","o":18.88,"h":19.21,"l":18.88,"c":18.95,"v":139300},{"d":"2005-03-08","o":18.9,"h":18.95,"l":18.77,"c":18.92,"v":149000},{"d":"2005-03-09","o":19,"h":19.11,"l":18.86,"c":18.89,"v":117700},{"d":"2005-03-10","o":18.89,"h":18.96,"l":18.67,"c":18.9,"v":92500},{"d":"2005-03-11","o":19.05,"h":19.05,"l":18.83,"c":18.9,"v":205400},{"d":"2005-03-14","o":18.89,"h":19.04,"l":18.75,"c":18.8,"v":106800},{"d":"2005-03-15","o":18.76,"h":18.85,"l":18.74,"c":18.82,"v":98200},{"d":"2005-03-16","o":18.8,"h":18.8,"l":18.25,"c":18.45,"v":148300},{"d":"2005-03-17","o":18.4,"h":18.7,"l":18.38,"c":18.55,"v":80600},{"d":"2005-03-18","o":18.57,"h":18.62,"l":18.49,"c":18.55,"v":114400},{"d":"2005-03-21","o":18.5,"h":18.6,"l":18.44,"c":18.59,"v":65800},{"d":"2005-03-22","o":18.68,"h":18.7,"l":18.56,"c":18.6,"v":273300},{"d":"2005-03-23","o":18.5,"h":18.73,"l":18.45,"c":18.48,"v":279300},{"d":"2005-03-24","o":18.56,"h":18.6,"l":18.27,"c":18.27,"v":131600},{"d":"2005-03-28","o":18.24,"h":18.34,"l":18.2,"c":18.3,"v":92700},{"d":"2005-03-29","o":18.3,"h":18.34,"l":18.07,"c":18.2,"v":128100},{"d":"2005-03-30","o":18.18,"h":18.43,"l":18.15,"c":18.3,"v":122800},{"d":"2005-03-31","o":18.3,"h":18.54,"l":17.95,"c":17.95,"v":279200},{"d":"2005-04-01","o":18.02,"h":18.37,"l":17.95,"c":17.99,"v":161000},{"d":"2005-04-04","o":17.93,"h":18.13,"l":17.61,"c":18.03,"v":176700},{"d":"2005-04-05","o":18.05,"h":18.2,"l":17.98,"c":18.05,"v":78100},{"d":"2005-04-06","o":18.1,"h":18.27,"l":18,"c":18.01,"v":98200},{"d":"2005-04-07","o":18.05,"h":18.11,"l":17.93,"c":17.98,"v":355500},{"d":"2005-04-08","o":17.95,"h":18.19,"l":17.95,"c":18.09,"v":79600},{"d":"2005-04-11","o":18.11,"h":18.15,"l":18.06,"c":18.1,"v":105200},{"d":"2005-04-12","o":18.1,"h":18.26,"l":18.1,"c":18.15,"v":100300},{"d":"2005-04-13","o":18.1,"h":18.1,"l":17.94,"c":18.03,"v":110400},{"d":"2005-04-14","o":18,"h":18,"l":17.58,"c":17.75,"v":73400},{"d":"2005-04-15","o":17.7,"h":17.82,"l":17.4,"c":17.47,"v":418300},{"d":"2005-04-18","o":17.44,"h":17.71,"l":17.31,"c":17.36,"v":263100},{"d":"2005-04-19","o":17.39,"h":18.2,"l":17.39,"c":18.2,"v":561300},{"d":"2005-04-20","o":18.05,"h":18.05,"l":17.6,"c":17.86,"v":961100},{"d":"2005-04-21","o":17.83,"h":18.46,"l":17.83,"c":18.45,"v":227500},{"d":"2005-04-22","o":18.45,"h":18.68,"l":18.38,"c":18.68,"v":1817800},{"d":"2005-04-25","o":18.61,"h":19.3,"l":18.61,"c":19.15,"v":345700},{"d":"2005-04-26","o":19.13,"h":19.33,"l":19.09,"c":19.2,"v":737500},{"d":"2005-04-27","o":18.7,"h":18.7,"l":18.11,"c":18.42,"v":1643100},{"d":"2005-04-28","o":18.37,"h":18.67,"l":18.35,"c":18.62,"v":254700},{"d":"2005-04-29","o":18.65,"h":19.2,"l":18.57,"c":19.06,"v":132400},{"d":"2005-05-02","o":19.1,"h":19.26,"l":19.05,"c":19.26,"v":657600},{"d":"2005-05-03","o":19.29,"h":19.29,"l":18.92,"c":19.12,"v":304000},{"d":"2005-05-04","o":19.21,"h":19.23,"l":19,"c":19.18,"v":141300},{"d":"2005-05-05","o":19.17,"h":19.35,"l":19.17,"c":19.29,"v":59400},{"d":"2005-05-06","o":19.32,"h":19.85,"l":19.3,"c":19.75,"v":380700},{"d":"2005-05-09","o":19.9,"h":19.95,"l":19.35,"c":19.62,"v":207000},{"d":"2005-05-10","o":19.56,"h":19.75,"l":19.5,"c":19.75,"v":721200},{"d":"2005-05-11","o":19.68,"h":19.68,"l":19.29,"c":19.46,"v":665900},{"d":"2005-05-12","o":19.5,"h":19.72,"l":19.4,"c":19.58,"v":86200},{"d":"2005-05-13","o":19.6,"h":19.6,"l":19.5,"c":19.52,"v":238700},{"d":"2005-05-16","o":19.45,"h":19.55,"l":19.26,"c":19.55,"v":166800},{"d":"2005-05-17","o":19.53,"h":19.81,"l":19.48,"c":19.81,"v":106800},{"d":"2005-05-18","o":19.9,"h":20.13,"l":19.82,"c":20.01,"v":262500},{"d":"2005-05-19","o":20.02,"h":20.31,"l":20.02,"c":20.31,"v":82600},{"d":"2005-05-20","o":20.33,"h":20.33,"l":20.22,"c":20.26,"v":269500},{"d":"2005-05-23","o":20.26,"h":20.53,"l":20.1,"c":20.51,"v":270200},{"d":"2005-05-24","o":20.58,"h":20.59,"l":20.36,"c":20.59,"v":281700},{"d":"2005-05-25","o":20.56,"h":20.58,"l":20.41,"c":20.5,"v":293200},{"d":"2005-05-26","o":20.55,"h":20.65,"l":20.35,"c":20.5,"v":62700},{"d":"2005-05-27","o":20.47,"h":20.63,"l":20.45,"c":20.57,"v":201100},{"d":"2005-05-31","o":20.58,"h":20.65,"l":20.5,"c":20.55,"v":41000},{"d":"2005-06-01","o":20.51,"h":20.51,"l":19.86,"c":20.3,"v":275900},{"d":"2005-06-02","o":20.28,"h":20.42,"l":20.2,"c":20.36,"v":32200},{"d":"2005-06-03","o":20.39,"h":20.44,"l":20.34,"c":20.42,"v":27100},{"d":"2005-06-06","o":20.4,"h":20.77,"l":20.4,"c":20.77,"v":518700},{"d":"2005-06-07","o":20.81,"h":21.3,"l":20.79,"c":21.26,"v":226300},{"d":"2005-06-08","o":21.3,"h":22.44,"l":21.3,"c":21.62,"v":340700},{"d":"2005-06-09","o":21.75,"h":21.82,"l":21.64,"c":21.77,"v":814500},{"d":"2005-06-10","o":21.78,"h":21.9,"l":21.61,"c":21.75,"v":116400},{"d":"2005-06-13","o":21.74,"h":22.05,"l":21.73,"c":22.05,"v":104900},{"d":"2005-06-14","o":22,"h":22.43,"l":21.96,"c":22.25,"v":285600},{"d":"2005-06-15","o":22.33,"h":23.35,"l":22.15,"c":23.07,"v":551500},{"d":"2005-06-16","o":23.07,"h":23.2,"l":22.95,"c":23.01,"v":361300},{"d":"2005-06-17","o":23.15,"h":23.23,"l":22.85,"c":23.23,"v":299200},{"d":"2005-06-20","o":23.15,"h":23.18,"l":22.42,"c":22.7,"v":360900},{"d":"2005-06-21","o":22.69,"h":22.79,"l":22.45,"c":22.5,"v":126600},{"d":"2005-06-22","o":22.57,"h":22.58,"l":22.1,"c":22.25,"v":163800},{"d":"2005-06-23","o":22.37,"h":22.63,"l":22.35,"c":22.59,"v":1200600},{"d":"2005-06-24","o":22.6,"h":22.99,"l":22.59,"c":22.95,"v":550700},{"d":"2005-06-27","o":22.91,"h":22.96,"l":22.5,"c":22.56,"v":144400},{"d":"2005-06-28","o":22.6,"h":22.85,"l":22.52,"c":22.75,"v":48200},{"d":"2005-06-29","o":22.8,"h":22.92,"l":22.77,"c":22.9,"v":56200},{"d":"2005-06-30","o":22.97,"h":23.48,"l":22.83,"c":23.36,"v":120600},{"d":"2005-07-01","o":23.53,"h":23.8,"l":23.08,"c":23.33,"v":197400},{"d":"2005-07-05","o":23.3,"h":23.51,"l":23.18,"c":23.4,"v":113300},{"d":"2005-07-06","o":23.37,"h":23.48,"l":23.16,"c":23.35,"v":91800},{"d":"2005-07-07","o":23.2,"h":23.25,"l":22.98,"c":23.25,"v":92600},{"d":"2005-07-08","o":23.28,"h":23.28,"l":23,"c":23.03,"v":402000},{"d":"2005-07-11","o":23.05,"h":23.4,"l":23.02,"c":23.22,"v":46100},{"d":"2005-07-12","o":23.2,"h":23.32,"l":23.1,"c":23.18,"v":63600},{"d":"2005-07-13","o":23.18,"h":23.21,"l":22.98,"c":23.13,"v":89200},{"d":"2005-07-14","o":23.25,"h":23.58,"l":23.09,"c":23.14,"v":86100},{"d":"2005-07-15","o":23.17,"h":23.45,"l":23,"c":23.38,"v":393800},{"d":"2005-07-18","o":23.35,"h":23.45,"l":23.19,"c":23.21,"v":40000},{"d":"2005-07-19","o":23.29,"h":23.5,"l":23.28,"c":23.45,"v":133800},{"d":"2005-07-20","o":23.44,"h":23.44,"l":23.15,"c":23.22,"v":488200},{"d":"2005-07-21","o":23.22,"h":23.22,"l":22.75,"c":23.01,"v":132500},{"d":"2005-07-22","o":23.08,"h":23.33,"l":23.08,"c":23.28,"v":81300},{"d":"2005-07-25","o":23.4,"h":23.6,"l":23.37,"c":23.48,"v":102400},{"d":"2005-07-26","o":23.51,"h":23.58,"l":23.42,"c":23.49,"v":152800},{"d":"2005-07-27","o":23.53,"h":23.62,"l":23.47,"c":23.6,"v":100300},{"d":"2005-07-28","o":23.62,"h":23.65,"l":23.5,"c":23.63,"v":74000},{"d":"2005-07-29","o":23.62,"h":23.93,"l":23.55,"c":23.85,"v":135100},{"d":"2005-08-01","o":23.9,"h":23.9,"l":23.61,"c":23.74,"v":96400},{"d":"2005-08-02","o":23.74,"h":23.74,"l":23.51,"c":23.68,"v":77000},{"d":"2005-08-03","o":23.65,"h":24.11,"l":23.6,"c":23.91,"v":179900},{"d":"2005-08-04","o":23.91,"h":23.95,"l":23.54,"c":23.57,"v":282700},{"d":"2005-08-05","o":24.2,"h":24.52,"l":22.46,"c":22.73,"v":776900},{"d":"2005-08-08","o":22.75,"h":23.18,"l":22.75,"c":23.03,"v":329100},{"d":"2005-08-09","o":23.08,"h":23.08,"l":22.4,"c":22.46,"v":311100},{"d":"2005-08-10","o":22.45,"h":22.57,"l":22.1,"c":22.15,"v":118700},{"d":"2005-08-11","o":22.12,"h":22.36,"l":21.85,"c":22.27,"v":113500},{"d":"2005-08-12","o":22.26,"h":22.42,"l":22.16,"c":22.35,"v":57600},{"d":"2005-08-15","o":22.31,"h":22.36,"l":22.16,"c":22.23,"v":60800},{"d":"2005-08-16","o":22.17,"h":22.3,"l":22.12,"c":22.17,"v":85900},{"d":"2005-08-17","o":22.12,"h":22.2,"l":21.94,"c":22.15,"v":146100},{"d":"2005-08-18","o":22.15,"h":22.39,"l":22.11,"c":22.36,"v":58000},{"d":"2005-08-19","o":22.3,"h":22.3,"l":22.14,"c":22.16,"v":113200},{"d":"2005-08-22","o":22.2,"h":22.4,"l":22.16,"c":22.28,"v":31000},{"d":"2005-08-23","o":22.28,"h":22.3,"l":21.97,"c":22.15,"v":69900},{"d":"2005-08-24","o":22.12,"h":22.14,"l":21.78,"c":21.87,"v":100900},{"d":"2005-08-25","o":21.85,"h":22.28,"l":21.84,"c":22.07,"v":89600},{"d":"2005-08-26","o":22.07,"h":22.14,"l":21.86,"c":22.02,"v":147700},{"d":"2005-08-29","o":21.95,"h":22.33,"l":21.88,"c":22.32,"v":89400},{"d":"2005-08-30","o":22.33,"h":22.6,"l":22.24,"c":22.55,"v":56400},{"d":"2005-08-31","o":22.57,"h":22.57,"l":22.01,"c":22.4,"v":215500},{"d":"2005-09-01","o":22.39,"h":22.5,"l":22.13,"c":22.22,"v":205300},{"d":"2005-09-02","o":22.1,"h":22.13,"l":21.96,"c":21.99,"v":162900},{"d":"2005-09-06","o":22,"h":22.13,"l":21.94,"c":22,"v":298700},{"d":"2005-09-07","o":21.97,"h":22,"l":21.83,"c":21.95,"v":43600},{"d":"2005-09-08","o":21.92,"h":21.99,"l":21.78,"c":21.82,"v":21700},{"d":"2005-09-09","o":21.81,"h":21.81,"l":21.6,"c":21.72,"v":62100},{"d":"2005-09-12","o":21.7,"h":21.95,"l":21.67,"c":21.85,"v":139600},{"d":"2005-09-13","o":21.8,"h":21.83,"l":21.58,"c":21.62,"v":87900},{"d":"2005-09-14","o":21.63,"h":21.63,"l":21.45,"c":21.48,"v":57000},{"d":"2005-09-15","o":21.48,"h":21.6,"l":21.33,"c":21.34,"v":578300},{"d":"2005-09-16","o":21.44,"h":22.29,"l":21.44,"c":22,"v":793500},{"d":"2005-09-19","o":22.05,"h":22.5,"l":21.97,"c":22.5,"v":203100},{"d":"2005-09-20","o":22.5,"h":22.77,"l":22.3,"c":22.65,"v":215600},{"d":"2005-09-21","o":22.57,"h":22.6,"l":22.28,"c":22.38,"v":208000},{"d":"2005-09-22","o":22.28,"h":22.29,"l":21.98,"c":22.18,"v":193900},{"d":"2005-09-23","o":22.08,"h":22.35,"l":22.04,"c":22.13,"v":76900},{"d":"2005-09-26","o":22.1,"h":22.75,"l":22.05,"c":22.7,"v":79900},{"d":"2005-09-27","o":22.8,"h":23.24,"l":22.75,"c":23.22,"v":173300},{"d":"2005-09-28","o":23.17,"h":23.3,"l":23.06,"c":23.26,"v":108900},{"d":"2005-09-29","o":23.26,"h":23.6,"l":23.1,"c":23.59,"v":119000},{"d":"2005-09-30","o":23.55,"h":23.93,"l":23.45,"c":23.93,"v":91900},{"d":"2005-10-03","o":23.93,"h":23.95,"l":23.55,"c":23.82,"v":178000},{"d":"2005-10-04","o":23.83,"h":24.06,"l":23.45,"c":23.49,"v":294100},{"d":"2005-10-05","o":23.39,"h":23.39,"l":22.5,"c":22.7,"v":110500},{"d":"2005-10-06","o":22.62,"h":22.77,"l":22.5,"c":22.59,"v":114400},{"d":"2005-10-07","o":22.59,"h":22.78,"l":22.59,"c":22.78,"v":85500},{"d":"2005-10-10","o":22.75,"h":22.75,"l":22.6,"c":22.63,"v":63400},{"d":"2005-10-11","o":22.63,"h":22.63,"l":22.37,"c":22.5,"v":207800},{"d":"2005-10-12","o":22.45,"h":22.45,"l":21.45,"c":21.82,"v":191600},{"d":"2005-10-13","o":21.85,"h":22,"l":21.8,"c":21.9,"v":46200},{"d":"2005-10-14","o":21.88,"h":21.94,"l":21.55,"c":21.62,"v":144700},{"d":"2005-10-17","o":21.62,"h":21.98,"l":21.62,"c":21.96,"v":45500},{"d":"2005-10-18","o":21.85,"h":21.95,"l":21.67,"c":21.81,"v":63300},{"d":"2005-10-19","o":21.81,"h":21.89,"l":21.61,"c":21.89,"v":63200},{"d":"2005-10-20","o":21.85,"h":22.09,"l":21.85,"c":22.05,"v":57200},{"d":"2005-10-21","o":22.15,"h":22.42,"l":22.01,"c":22.34,"v":60200},{"d":"2005-10-24","o":22.27,"h":22.79,"l":22.26,"c":22.67,"v":70300},{"d":"2005-10-25","o":22.6,"h":22.61,"l":22.31,"c":22.35,"v":28900},{"d":"2005-10-26","o":22.22,"h":22.3,"l":21.97,"c":22,"v":151500},{"d":"2005-10-27","o":22,"h":22.26,"l":21.87,"c":21.88,"v":149200},{"d":"2005-10-28","o":21.83,"h":22.14,"l":21.8,"c":22,"v":202100},{"d":"2005-10-31","o":21.97,"h":22.39,"l":21.95,"c":22.38,"v":118000},{"d":"2005-11-01","o":22.47,"h":23.02,"l":22.39,"c":22.96,"v":130300},{"d":"2005-11-02","o":22.96,"h":23.45,"l":22.53,"c":22.74,"v":155100},{"d":"2005-11-03","o":22.7,"h":23.39,"l":22.66,"c":23.37,"v":82300},{"d":"2005-11-04","o":23.6,"h":25.6,"l":23.5,"c":24.5,"v":399100},{"d":"2005-11-07","o":24.55,"h":25.15,"l":24.5,"c":24.98,"v":434900},{"d":"2005-11-08","o":24.95,"h":25.07,"l":24.51,"c":24.9,"v":317100},{"d":"2005-11-09","o":24.94,"h":25.22,"l":24.91,"c":25.22,"v":128900},{"d":"2005-11-10","o":25.22,"h":25.23,"l":25,"c":25.12,"v":77600},{"d":"2005-11-11","o":25.13,"h":25.28,"l":25,"c":25.18,"v":80000},{"d":"2005-11-14","o":25.21,"h":25.75,"l":25.21,"c":25.5,"v":160400},{"d":"2005-11-15","o":25.55,"h":25.9,"l":25.55,"c":25.65,"v":373200},{"d":"2005-11-16","o":25.67,"h":25.75,"l":25.4,"c":25.65,"v":91200},{"d":"2005-11-17","o":25.67,"h":25.95,"l":25.67,"c":25.95,"v":83500},{"d":"2005-11-18","o":25.5,"h":26.2,"l":24.66,"c":26.14,"v":410200},{"d":"2005-11-21","o":26.04,"h":26.19,"l":25.7,"c":25.88,"v":839700},{"d":"2005-11-22","o":25.85,"h":25.9,"l":25.62,"c":25.75,"v":430200},{"d":"2005-11-23","o":25.72,"h":25.98,"l":25.67,"c":25.92,"v":330600},{"d":"2005-11-25","o":25.94,"h":26.04,"l":25.85,"c":25.92,"v":61600},{"d":"2005-11-28","o":25.91,"h":25.99,"l":25.61,"c":25.78,"v":494900},{"d":"2005-11-29","o":25.75,"h":26,"l":25.75,"c":25.92,"v":217800},{"d":"2005-11-30","o":25.97,"h":26.69,"l":25.97,"c":26.32,"v":345800},{"d":"2005-12-01","o":26.35,"h":26.5,"l":26.35,"c":26.47,"v":178000},{"d":"2005-12-02","o":26.47,"h":27.42,"l":26.37,"c":26.49,"v":52300},{"d":"2005-12-05","o":26.49,"h":26.74,"l":26.3,"c":26.55,"v":183200},{"d":"2005-12-06","o":26.55,"h":26.69,"l":26.37,"c":26.38,"v":86300},{"d":"2005-12-07","o":26.35,"h":26.61,"l":26.15,"c":26.15,"v":89200},{"d":"2005-12-08","o":26.18,"h":26.38,"l":26.11,"c":26.2,"v":122900},{"d":"2005-12-09","o":26.2,"h":26.3,"l":26.13,"c":26.25,"v":59100},{"d":"2005-12-12","o":26.24,"h":26.25,"l":25.88,"c":25.98,"v":54200},{"d":"2005-12-13","o":25.95,"h":26.05,"l":25.72,"c":25.84,"v":96500},{"d":"2005-12-14","o":25.84,"h":26.3,"l":25.82,"c":26.18,"v":171100},{"d":"2005-12-15","o":26.19,"h":26.19,"l":25.87,"c":25.96,"v":68400},{"d":"2005-12-16","o":26,"h":26,"l":25.61,"c":25.72,"v":68100},{"d":"2005-12-19","o":25.74,"h":25.74,"l":24.85,"c":24.91,"v":156400},{"d":"2005-12-20","o":25.03,"h":25.35,"l":24.75,"c":25.35,"v":107700},{"d":"2005-12-21","o":25.35,"h":25.37,"l":24.96,"c":25.24,"v":67000},{"d":"2005-12-22","o":25.22,"h":25.29,"l":24.82,"c":25.15,"v":86500},{"d":"2005-12-23","o":25.17,"h":25.37,"l":25.01,"c":25.1,"v":51300},{"d":"2005-12-27","o":25.23,"h":25.47,"l":25.23,"c":25.44,"v":62800},{"d":"2005-12-28","o":25.47,"h":25.58,"l":25.47,"c":25.51,"v":87900},{"d":"2005-12-29","o":25.54,"h":25.71,"l":25.51,"c":25.56,"v":92200},{"d":"2005-12-30","o":25.59,"h":25.59,"l":25.2,"c":25.39,"v":124100},{"d":"2006-01-03","o":25.49,"h":25.54,"l":25.13,"c":25.3,"v":94900},{"d":"2006-01-04","o":25.41,"h":25.47,"l":24.9,"c":24.9,"v":194300},{"d":"2006-01-05","o":25,"h":25.15,"l":24.89,"c":24.89,"v":140700},{"d":"2006-01-06","o":24.84,"h":24.95,"l":24.79,"c":24.85,"v":55600},{"d":"2006-01-09","o":24.98,"h":25.22,"l":24.87,"c":25.17,"v":125200},{"d":"2006-01-10","o":25.17,"h":25.55,"l":25.17,"c":25.5,"v":101300},{"d":"2006-01-11","o":25.51,"h":25.6,"l":25.18,"c":25.45,"v":219000},{"d":"2006-01-12","o":25.45,"h":25.57,"l":25.34,"c":25.5,"v":141600},{"d":"2006-01-13","o":25.5,"h":25.62,"l":25.35,"c":25.5,"v":128100},{"d":"2006-01-17","o":25.45,"h":25.5,"l":25.36,"c":25.49,"v":116000},{"d":"2006-01-18","o":25.44,"h":25.5,"l":25.36,"c":25.45,"v":73200},{"d":"2006-01-19","o":25.47,"h":25.5,"l":25.33,"c":25.36,"v":159100},{"d":"2006-01-20","o":25.33,"h":25.33,"l":24.77,"c":24.78,"v":125100},{"d":"2006-01-23","o":24.78,"h":24.85,"l":24.73,"c":24.76,"v":107700},{"d":"2006-01-24","o":24.79,"h":24.97,"l":24.65,"c":24.84,"v":283100},{"d":"2006-01-25","o":24.8,"h":24.95,"l":24.77,"c":24.9,"v":168600},{"d":"2006-01-26","o":24.89,"h":25.41,"l":24.89,"c":25.3,"v":49500},{"d":"2006-01-27","o":25.4,"h":25.56,"l":25.4,"c":25.54,"v":110700},{"d":"2006-01-30","o":25.51,"h":25.75,"l":25.49,"c":25.75,"v":67100},{"d":"2006-01-31","o":25.76,"h":25.76,"l":25.45,"c":25.47,"v":201400},{"d":"2006-02-01","o":25.47,"h":25.61,"l":25.42,"c":25.55,"v":104900},{"d":"2006-02-02","o":25.53,"h":25.63,"l":25.04,"c":25.5,"v":60800},{"d":"2006-02-03","o":25.5,"h":25.6,"l":25.24,"c":25.36,"v":93900},{"d":"2006-02-06","o":25.44,"h":25.46,"l":25,"c":25.42,"v":121300},{"d":"2006-02-07","o":25.49,"h":25.6,"l":25.45,"c":25.58,"v":159500},{"d":"2006-02-08","o":25.7,"h":25.8,"l":25.46,"c":25.79,"v":93200},{"d":"2006-02-09","o":25.82,"h":25.86,"l":25.59,"c":25.83,"v":141400},{"d":"2006-02-10","o":25.83,"h":25.9,"l":25.71,"c":25.75,"v":96600},{"d":"2006-02-13","o":25.75,"h":25.75,"l":25.6,"c":25.65,"v":36300},{"d":"2006-02-14","o":25.83,"h":26.5,"l":25.72,"c":26.39,"v":124200},{"d":"2006-02-15","o":26.42,"h":26.6,"l":26.1,"c":26.6,"v":108800},{"d":"2006-02-16","o":26.7,"h":26.7,"l":26.35,"c":26.43,"v":130300},{"d":"2006-02-17","o":26.43,"h":26.48,"l":26.25,"c":26.4,"v":103300},{"d":"2006-02-21","o":26.37,"h":26.37,"l":25.99,"c":26.04,"v":132000},{"d":"2006-02-22","o":26.04,"h":27.45,"l":26.04,"c":27.28,"v":150400},{"d":"2006-02-23","o":27.1,"h":27.1,"l":26.65,"c":26.8,"v":52600},{"d":"2006-02-24","o":26.81,"h":26.81,"l":26.44,"c":26.44,"v":49700},{"d":"2006-02-27","o":26.36,"h":26.44,"l":26.21,"c":26.34,"v":66800},{"d":"2006-02-28","o":26.38,"h":26.41,"l":26.17,"c":26.4,"v":75800},{"d":"2006-03-01","o":26.45,"h":26.51,"l":25.99,"c":26.1,"v":335900},{"d":"2006-03-02","o":26.12,"h":27.05,"l":25.96,"c":27.05,"v":125300},{"d":"2006-03-03","o":27.05,"h":27.2,"l":26.9,"c":26.97,"v":60200},{"d":"2006-03-06","o":26.88,"h":27.11,"l":26.81,"c":26.97,"v":34900},{"d":"2006-03-07","o":26.67,"h":26.89,"l":26.5,"c":26.66,"v":37900},{"d":"2006-03-08","o":26.67,"h":26.67,"l":26.27,"c":26.35,"v":31300},{"d":"2006-03-09","o":26.33,"h":26.39,"l":25.89,"c":26,"v":77700},{"d":"2006-03-10","o":25.98,"h":26.3,"l":25.98,"c":26.24,"v":53700},{"d":"2006-03-13","o":26.25,"h":26.4,"l":26,"c":26.01,"v":73700},{"d":"2006-03-14","o":26.01,"h":26.3,"l":26.01,"c":26.17,"v":56000},{"d":"2006-03-15","o":26.2,"h":26.23,"l":25.95,"c":25.99,"v":209300},{"d":"2006-03-16","o":26,"h":26.22,"l":25.94,"c":26.09,"v":291500},{"d":"2006-03-17","o":26.11,"h":26.11,"l":25.76,"c":25.99,"v":57300},{"d":"2006-03-20","o":25.98,"h":26.02,"l":25.29,"c":25.33,"v":164300},{"d":"2006-03-21","o":25.33,"h":25.4,"l":25.15,"c":25.3,"v":144300},{"d":"2006-03-22","o":25.25,"h":25.25,"l":24.88,"c":24.98,"v":330000},{"d":"2006-03-23","o":24.97,"h":25.15,"l":24.91,"c":24.93,"v":81600},{"d":"2006-03-24","o":24.95,"h":25,"l":24.72,"c":24.8,"v":48600},{"d":"2006-03-27","o":24.85,"h":25,"l":24.64,"c":25,"v":54100},{"d":"2006-03-28","o":24.8,"h":24.95,"l":24.7,"c":24.76,"v":61900},{"d":"2006-03-29","o":24.75,"h":25.03,"l":24.75,"c":24.92,"v":116600},{"d":"2006-03-30","o":24.95,"h":25.03,"l":24.8,"c":24.98,"v":174300},{"d":"2006-03-31","o":24.9,"h":25,"l":24.7,"c":25,"v":78900},{"d":"2006-04-03","o":24.98,"h":25,"l":24.85,"c":24.93,"v":308600},{"d":"2006-04-04","o":24.95,"h":25,"l":24.85,"c":24.88,"v":174900},{"d":"2006-04-05","o":24.89,"h":25,"l":24.74,"c":24.95,"v":33900},{"d":"2006-04-06","o":24.93,"h":25,"l":24.75,"c":24.89,"v":44400},{"d":"2006-04-07","o":24.8,"h":25.37,"l":24.5,"c":24.6,"v":169200},{"d":"2006-04-10","o":24.59,"h":25.09,"l":24.53,"c":25,"v":430500},{"d":"2006-04-11","o":24.98,"h":25.02,"l":24.9,"c":24.94,"v":77700},{"d":"2006-04-12","o":24.93,"h":24.99,"l":24.84,"c":24.93,"v":347100},{"d":"2006-04-13","o":24.95,"h":25.01,"l":24.86,"c":24.9,"v":238100},{"d":"2006-04-17","o":24.9,"h":25,"l":24.89,"c":24.94,"v":533300},{"d":"2006-04-18","o":24.94,"h":25,"l":24.89,"c":24.91,"v":101900},{"d":"2006-04-19","o":24.9,"h":25,"l":24.85,"c":25,"v":140900},{"d":"2006-04-20","o":24.94,"h":25.05,"l":24.91,"c":25,"v":208200},{"d":"2006-04-21","o":24.95,"h":25.04,"l":24.95,"c":25,"v":23700},{"d":"2006-04-24","o":24.96,"h":25.04,"l":24.9,"c":24.99,"v":102800},{"d":"2006-04-25","o":24.99,"h":25,"l":24.81,"c":24.98,"v":77800},{"d":"2006-04-26","o":25,"h":25.25,"l":24.81,"c":24.84,"v":85500},{"d":"2006-04-27","o":24.83,"h":25.03,"l":24.79,"c":24.85,"v":100800},{"d":"2006-04-28","o":24.84,"h":24.98,"l":24.79,"c":24.85,"v":90600},{"d":"2006-05-01","o":24.89,"h":25.39,"l":24.89,"c":24.98,"v":87800},{"d":"2006-05-02","o":25.02,"h":25.02,"l":24.88,"c":24.99,"v":70000},{"d":"2006-05-03","o":24.95,"h":25,"l":23.5,"c":24.53,"v":143200},{"d":"2006-05-04","o":24.51,"h":24.78,"l":24.5,"c":24.72,"v":143700},{"d":"2006-05-05","o":24.4,"h":24.59,"l":23.78,"c":24.39,"v":429600},{"d":"2006-05-08","o":24.39,"h":25.06,"l":24.39,"c":24.98,"v":343000},{"d":"2006-05-09","o":24.97,"h":25.17,"l":24.95,"c":25.15,"v":72300},{"d":"2006-05-10","o":25.14,"h":25.14,"l":24.9,"c":24.97,"v":167900},{"d":"2006-05-11","o":24.97,"h":24.98,"l":24.81,"c":24.96,"v":129600},{"d":"2006-05-12","o":24.95,"h":25.05,"l":24.89,"c":24.99,"v":162300},{"d":"2006-05-15","o":24.99,"h":25.03,"l":24.7,"c":25.01,"v":123300},{"d":"2006-05-16","o":25.01,"h":25.15,"l":24.95,"c":25.02,"v":81100},{"d":"2006-05-17","o":25.01,"h":25.02,"l":24.79,"c":24.85,"v":66500},{"d":"2006-05-18","o":24.85,"h":24.91,"l":24.67,"c":24.71,"v":86800},{"d":"2006-05-19","o":24.72,"h":25.73,"l":24.72,"c":25.29,"v":174700},{"d":"2006-05-22","o":25.28,"h":25.28,"l":25.01,"c":25.18,"v":71600},{"d":"2006-05-23","o":25.17,"h":25.3,"l":24.98,"c":25.09,"v":142400},{"d":"2006-05-24","o":25.13,"h":25.3,"l":24.89,"c":24.97,"v":94400},{"d":"2006-05-25","o":24.98,"h":25.21,"l":24.95,"c":25.2,"v":133200},{"d":"2006-05-26","o":25.15,"h":25.35,"l":25.02,"c":25.26,"v":42000},{"d":"2006-05-30","o":25.25,"h":25.25,"l":24.36,"c":24.47,"v":100400},{"d":"2006-05-31","o":24.48,"h":24.91,"l":24.46,"c":24.91,"v":137400},{"d":"2006-06-01","o":24.95,"h":25.25,"l":24.89,"c":25.22,"v":89400},{"d":"2006-06-02","o":25.2,"h":25.2,"l":24.85,"c":24.85,"v":67800},{"d":"2006-06-05","o":24.86,"h":25.05,"l":24.63,"c":24.65,"v":68600},{"d":"2006-06-06","o":24.63,"h":24.63,"l":24.25,"c":24.59,"v":118900},{"d":"2006-06-07","o":24.57,"h":24.65,"l":24.51,"c":24.56,"v":48900},{"d":"2006-06-08","o":24.52,"h":24.6,"l":24.3,"c":24.57,"v":56600},{"d":"2006-06-09","o":24.6,"h":24.98,"l":24.58,"c":24.79,"v":93500},{"d":"2006-06-12","o":24.79,"h":24.9,"l":24.74,"c":24.75,"v":68800},{"d":"2006-06-13","o":24.73,"h":24.74,"l":24.31,"c":24.31,"v":95900},{"d":"2006-06-14","o":24.32,"h":24.32,"l":24.13,"c":24.14,"v":89100},{"d":"2006-06-15","o":24.18,"h":24.45,"l":24.18,"c":24.37,"v":77000},{"d":"2006-06-16","o":24.4,"h":24.4,"l":24,"c":24.08,"v":90500},{"d":"2006-06-19","o":24.1,"h":24.48,"l":24.1,"c":24.31,"v":52900},{"d":"2006-06-20","o":24.3,"h":24.38,"l":24.28,"c":24.36,"v":45000},{"d":"2006-06-21","o":24.48,"h":24.61,"l":24.43,"c":24.48,"v":131500},{"d":"2006-06-22","o":24.52,"h":24.72,"l":24.48,"c":24.69,"v":65400},{"d":"2006-06-23","o":24.65,"h":25.44,"l":24.59,"c":25.38,"v":134700},{"d":"2006-06-26","o":25.43,"h":25.43,"l":25.07,"c":25.2,"v":64200},{"d":"2006-06-27","o":25.19,"h":25.61,"l":25.19,"c":25.59,"v":133600},{"d":"2006-06-28","o":25.45,"h":25.81,"l":25.31,"c":25.67,"v":177500},{"d":"2006-06-29","o":25.7,"h":26.03,"l":25.42,"c":25.61,"v":169700},{"d":"2006-06-30","o":25.62,"h":25.62,"l":25.18,"c":25.37,"v":271400},{"d":"2006-07-03","o":25.37,"h":25.41,"l":25.23,"c":25.25,"v":95000},{"d":"2006-07-05","o":25.25,"h":25.6,"l":25.2,"c":25.58,"v":117000},{"d":"2006-07-06","o":25.51,"h":25.76,"l":25.51,"c":25.76,"v":71300},{"d":"2006-07-07","o":25.76,"h":25.94,"l":25.6,"c":25.92,"v":73100},{"d":"2006-07-10","o":25.9,"h":26.01,"l":25.82,"c":25.93,"v":84400},{"d":"2006-07-11","o":25.93,"h":26.15,"l":25.85,"c":26.09,"v":117100},{"d":"2006-07-12","o":26.1,"h":26.21,"l":25.8,"c":26.05,"v":88200},{"d":"2006-07-13","o":26.04,"h":26.07,"l":25.84,"c":26.01,"v":124000},{"d":"2006-07-14","o":26.01,"h":26.01,"l":25.8,"c":25.81,"v":45500},{"d":"2006-07-17","o":25.8,"h":25.84,"l":25.7,"c":25.8,"v":52800},{"d":"2006-07-18","o":25.87,"h":25.9,"l":25.65,"c":25.9,"v":37200},{"d":"2006-07-19","o":25.95,"h":26.16,"l":25.8,"c":25.81,"v":45300},{"d":"2006-07-20","o":25.81,"h":25.87,"l":25.74,"c":25.8,"v":48300},{"d":"2006-07-21","o":25.81,"h":25.81,"l":25.6,"c":25.7,"v":34900},{"d":"2006-07-24","o":25.71,"h":26.03,"l":25.66,"c":25.98,"v":53700},{"d":"2006-07-25","o":25.95,"h":26.1,"l":25.89,"c":25.9,"v":41000},{"d":"2006-07-26","o":25.94,"h":26.1,"l":25.93,"c":26.05,"v":136900},{"d":"2006-07-27","o":26.1,"h":26.13,"l":25.95,"c":25.98,"v":36700},{"d":"2006-07-28","o":25.96,"h":26.05,"l":25.96,"c":26.02,"v":49300},{"d":"2006-07-31","o":26.02,"h":26.04,"l":25.43,"c":25.5,"v":120000},{"d":"2006-08-01","o":25.52,"h":25.52,"l":25.32,"c":25.39,"v":103200},{"d":"2006-08-02","o":25.3,"h":25.52,"l":25.3,"c":25.36,"v":81800},{"d":"2006-08-03","o":25.32,"h":25.49,"l":25.3,"c":25.41,"v":67900},{"d":"2006-08-04","o":25.4,"h":26.11,"l":25.35,"c":25.75,"v":226900},{"d":"2006-08-07","o":25.75,"h":25.8,"l":24.78,"c":24.89,"v":136400},{"d":"2006-08-08","o":24.88,"h":25.13,"l":24.4,"c":24.57,"v":136000},{"d":"2006-08-09","o":24.57,"h":24.95,"l":24.57,"c":24.89,"v":66100},{"d":"2006-08-10","o":24.94,"h":24.99,"l":24.61,"c":24.75,"v":172600},{"d":"2006-08-11","o":24.65,"h":24.75,"l":24.48,"c":24.57,"v":73400},{"d":"2006-08-14","o":24.5,"h":24.86,"l":24.5,"c":24.71,"v":71600},{"d":"2006-08-15","o":24.76,"h":24.99,"l":24.76,"c":24.9,"v":128600},{"d":"2006-08-16","o":24.9,"h":25.22,"l":24.9,"c":24.98,"v":85100},{"d":"2006-08-17","o":24.9,"h":25.38,"l":24.9,"c":25.36,"v":214300},{"d":"2006-08-18","o":25.36,"h":25.39,"l":25.05,"c":25.28,"v":81000},{"d":"2006-08-21","o":25.28,"h":25.31,"l":25.15,"c":25.17,"v":58500},{"d":"2006-08-22","o":25.16,"h":25.67,"l":25.15,"c":25.64,"v":94700},{"d":"2006-08-23","o":25.61,"h":25.93,"l":25.55,"c":25.91,"v":37200},{"d":"2006-08-24","o":26,"h":26.03,"l":25.58,"c":25.76,"v":105600},{"d":"2006-08-25","o":25.7,"h":25.88,"l":25.65,"c":25.79,"v":43100},{"d":"2006-08-28","o":25.83,"h":26.14,"l":25.83,"c":26.1,"v":119200},{"d":"2006-08-29","o":26.15,"h":26.35,"l":26.1,"c":26.25,"v":36400},{"d":"2006-08-30","o":26.26,"h":26.6,"l":26.1,"c":26.4,"v":114500},{"d":"2006-08-31","o":26.37,"h":26.9,"l":26.26,"c":26.75,"v":341800},{"d":"2006-09-01","o":26.76,"h":26.99,"l":26.72,"c":26.95,"v":53700},{"d":"2006-09-05","o":26.9,"h":26.99,"l":26.62,"c":26.63,"v":73800},{"d":"2006-09-06","o":26.65,"h":26.69,"l":26.38,"c":26.44,"v":77900},{"d":"2006-09-07","o":26.44,"h":26.47,"l":26.3,"c":26.36,"v":70900},{"d":"2006-09-08","o":26.38,"h":26.45,"l":26.15,"c":26.21,"v":116700},{"d":"2006-09-11","o":26.22,"h":26.97,"l":26.22,"c":26.9,"v":61500},{"d":"2006-09-12","o":27,"h":27.38,"l":26.82,"c":26.98,"v":174500},{"d":"2006-09-13","o":26.92,"h":27.4,"l":26.92,"c":27.36,"v":63700},{"d":"2006-09-14","o":27.22,"h":27.39,"l":27.2,"c":27.39,"v":30200},{"d":"2006-09-15","o":27.39,"h":27.39,"l":27.18,"c":27.25,"v":220400},{"d":"2006-09-18","o":27.25,"h":27.29,"l":27.13,"c":27.2,"v":129300},{"d":"2006-09-19","o":27.18,"h":27.19,"l":26.89,"c":27.09,"v":47800},{"d":"2006-09-20","o":27.08,"h":27.14,"l":26.8,"c":26.87,"v":88700},{"d":"2006-09-21","o":26.88,"h":27.03,"l":26.67,"c":26.67,"v":71200},{"d":"2006-09-22","o":26.68,"h":26.77,"l":26.16,"c":26.28,"v":120200},{"d":"2006-09-25","o":26.31,"h":26.48,"l":26.29,"c":26.37,"v":158900},{"d":"2006-09-26","o":26.4,"h":26.42,"l":26.13,"c":26.19,"v":166300},{"d":"2006-09-27","o":26.19,"h":26.25,"l":25.88,"c":25.99,"v":210500},{"d":"2006-09-28","o":26.06,"h":26.1,"l":25.92,"c":25.99,"v":247400},{"d":"2006-09-29","o":25.95,"h":26,"l":25.77,"c":25.93,"v":96400},{"d":"2006-10-02","o":25.96,"h":25.98,"l":25.64,"c":25.77,"v":43700},{"d":"2006-10-03","o":25.77,"h":25.79,"l":25.65,"c":25.7,"v":48200},{"d":"2006-10-04","o":25.65,"h":25.65,"l":25.34,"c":25.39,"v":129700},{"d":"2006-10-05","o":25.4,"h":25.45,"l":25.23,"c":25.24,"v":105000},{"d":"2006-10-06","o":25.24,"h":25.3,"l":24.99,"c":25,"v":154700},{"d":"2006-10-09","o":24.96,"h":25.4,"l":24.88,"c":25.35,"v":131400},{"d":"2006-10-10","o":25.45,"h":25.61,"l":24.95,"c":25,"v":134700},{"d":"2006-10-11","o":24.99,"h":25.03,"l":24.4,"c":24.5,"v":210900},{"d":"2006-10-12","o":24.63,"h":24.81,"l":24.47,"c":24.49,"v":119700},{"d":"2006-10-13","o":24.59,"h":24.95,"l":24.59,"c":24.76,"v":98500},{"d":"2006-10-16","o":24.81,"h":25.14,"l":24.81,"c":25,"v":59400},{"d":"2006-10-17","o":24.99,"h":25.09,"l":24.85,"c":25.03,"v":44300},{"d":"2006-10-18","o":25.25,"h":25.32,"l":25.06,"c":25.3,"v":86300},{"d":"2006-10-19","o":25.31,"h":25.34,"l":24.67,"c":24.82,"v":83600},{"d":"2006-10-20","o":24.85,"h":25.14,"l":24.68,"c":24.8,"v":58700},{"d":"2006-10-23","o":24.81,"h":25.05,"l":24.71,"c":24.72,"v":83600},{"d":"2006-10-24","o":24.76,"h":24.96,"l":24.63,"c":24.76,"v":73200},{"d":"2006-10-25","o":24.65,"h":24.8,"l":24.58,"c":24.59,"v":124300},{"d":"2006-10-26","o":24.67,"h":24.79,"l":24.5,"c":24.67,"v":110600},{"d":"2006-10-27","o":24.69,"h":24.69,"l":24.52,"c":24.55,"v":71200},{"d":"2006-10-30","o":24.57,"h":24.78,"l":24.57,"c":24.73,"v":175800},{"d":"2006-10-31","o":24.77,"h":25.25,"l":24.69,"c":25.17,"v":253800},{"d":"2006-11-01","o":25.25,"h":25.28,"l":24.89,"c":25,"v":217700},{"d":"2006-11-02","o":25,"h":25.2,"l":24.94,"c":25.02,"v":120900},{"d":"2006-11-03","o":25.04,"h":25.04,"l":24.87,"c":24.99,"v":172900},{"d":"2006-11-06","o":25.15,"h":25.45,"l":25.13,"c":25.2,"v":132800},{"d":"2006-11-07","o":25.16,"h":25.34,"l":25.12,"c":25.19,"v":217400},{"d":"2006-11-08","o":25.19,"h":25.29,"l":25.17,"c":25.2,"v":70100},{"d":"2006-11-09","o":25.28,"h":25.32,"l":25.08,"c":25.09,"v":46000},{"d":"2006-11-10","o":25.05,"h":25.33,"l":25.05,"c":25.3,"v":81500},{"d":"2006-11-13","o":25.25,"h":25.36,"l":25.2,"c":25.24,"v":62800},{"d":"2006-11-14","o":25.25,"h":25.35,"l":24.96,"c":25.03,"v":82000},{"d":"2006-11-15","o":25,"h":25.09,"l":25,"c":25.06,"v":86800},{"d":"2006-11-16","o":25.1,"h":25.4,"l":25.01,"c":25.34,"v":179600},{"d":"2006-11-17","o":25.34,"h":25.67,"l":25.32,"c":25.54,"v":46000},{"d":"2006-11-20","o":25.51,"h":25.52,"l":25.42,"c":25.48,"v":30200},{"d":"2006-11-21","o":25.5,"h":25.5,"l":25.25,"c":25.5,"v":61000},{"d":"2006-11-22","o":25.5,"h":25.65,"l":25.3,"c":25.63,"v":567400},{"d":"2006-11-24","o":25.6,"h":25.74,"l":25.58,"c":25.66,"v":25500},{"d":"2006-11-27","o":25.7,"h":25.9,"l":25.54,"c":25.6,"v":140600},{"d":"2006-11-28","o":25.64,"h":25.75,"l":25.49,"c":25.62,"v":112900},{"d":"2006-11-29","o":25.7,"h":25.93,"l":25.6,"c":25.74,"v":256100},{"d":"2006-11-30","o":25.76,"h":25.85,"l":25.6,"c":25.85,"v":80300},{"d":"2006-12-01","o":25.87,"h":25.95,"l":25.5,"c":25.73,"v":130800},{"d":"2006-12-04","o":25.75,"h":25.95,"l":25.65,"c":25.75,"v":188900},{"d":"2006-12-05","o":25.73,"h":26.24,"l":25.73,"c":26.09,"v":170000},{"d":"2006-12-06","o":26.15,"h":26.3,"l":26.06,"c":26.07,"v":92400},{"d":"2006-12-07","o":26.08,"h":26.53,"l":26.08,"c":26.35,"v":82400},{"d":"2006-12-08","o":26.36,"h":27.01,"l":26.35,"c":27,"v":141100},{"d":"2006-12-11","o":27.06,"h":27.33,"l":27,"c":27.33,"v":97900},{"d":"2006-12-12","o":27.33,"h":27.37,"l":26.69,"c":26.94,"v":184000},{"d":"2006-12-13","o":26.93,"h":27.11,"l":26.9,"c":26.93,"v":98500},{"d":"2006-12-14","o":26.95,"h":27.2,"l":26.94,"c":27.09,"v":97500},{"d":"2006-12-15","o":27.07,"h":27.31,"l":27,"c":27.31,"v":89700},{"d":"2006-12-18","o":26.75,"h":26.81,"l":26.31,"c":26.45,"v":266600},{"d":"2006-12-19","o":26.47,"h":26.6,"l":26.29,"c":26.54,"v":109500},{"d":"2006-12-20","o":26.5,"h":26.89,"l":26.5,"c":26.77,"v":215100},{"d":"2006-12-21","o":26.89,"h":27,"l":26.7,"c":26.92,"v":113600},{"d":"2006-12-22","o":26.95,"h":27.1,"l":26.89,"c":26.95,"v":59500},{"d":"2006-12-26","o":26.98,"h":26.98,"l":26.79,"c":26.95,"v":61500},{"d":"2006-12-27","o":26.9,"h":27.18,"l":26.85,"c":27.17,"v":59000},{"d":"2006-12-28","o":27.2,"h":27.43,"l":26.9,"c":26.9,"v":88400},{"d":"2006-12-29","o":26.93,"h":26.93,"l":26.57,"c":26.6,"v":130000},{"d":"2007-01-03","o":26.69,"h":27.1,"l":26.69,"c":26.96,"v":432100},{"d":"2007-01-04","o":26.97,"h":27.22,"l":26.97,"c":27.2,"v":177100},{"d":"2007-01-05","o":27.1,"h":27.1,"l":26.72,"c":26.8,"v":157000},{"d":"2007-01-08","o":26.79,"h":26.91,"l":26.67,"c":26.88,"v":52300},{"d":"2007-01-09","o":26.85,"h":26.9,"l":26.64,"c":26.87,"v":77300},{"d":"2007-01-10","o":26.88,"h":27.08,"l":26.81,"c":26.87,"v":90400},{"d":"2007-01-11","o":26.89,"h":26.96,"l":26.67,"c":26.81,"v":63700},{"d":"2007-01-12","o":26.86,"h":26.88,"l":26.61,"c":26.85,"v":125500},{"d":"2007-01-16","o":26.85,"h":27.15,"l":26.8,"c":27.15,"v":311100},{"d":"2007-01-17","o":27.14,"h":27.23,"l":26.91,"c":27.16,"v":164300},{"d":"2007-01-18","o":27.16,"h":27.32,"l":27.04,"c":27.27,"v":68300},{"d":"2007-01-19","o":27.3,"h":27.64,"l":27.19,"c":27.63,"v":127300},{"d":"2007-01-22","o":27.65,"h":27.72,"l":27.38,"c":27.4,"v":635200},{"d":"2007-01-23","o":27.4,"h":27.42,"l":27.04,"c":27.28,"v":217000},{"d":"2007-01-24","o":27.31,"h":27.38,"l":27.16,"c":27.27,"v":258500},{"d":"2007-01-25","o":27.25,"h":27.38,"l":26.95,"c":26.97,"v":71500},{"d":"2007-01-26","o":26.9,"h":26.95,"l":26.69,"c":26.78,"v":85000},{"d":"2007-01-29","o":26.68,"h":26.7,"l":26.4,"c":26.41,"v":176400},{"d":"2007-01-30","o":26.41,"h":26.64,"l":26.41,"c":26.61,"v":93100},{"d":"2007-01-31","o":26.52,"h":26.55,"l":26.01,"c":26.24,"v":159100},{"d":"2007-02-01","o":26.2,"h":26.35,"l":26.14,"c":26.3,"v":285900},{"d":"2007-02-02","o":26.3,"h":26.5,"l":26.3,"c":26.4,"v":160900},{"d":"2007-02-05","o":26.43,"h":26.44,"l":26.25,"c":26.39,"v":116400},{"d":"2007-02-06","o":26.5,"h":26.79,"l":26.36,"c":26.6,"v":101600},{"d":"2007-02-07","o":26.85,"h":26.94,"l":26.73,"c":26.88,"v":67800},{"d":"2007-02-08","o":26.85,"h":26.85,"l":26.63,"c":26.7,"v":86500},{"d":"2007-02-09","o":27.2,"h":27.4,"l":26.88,"c":26.93,"v":220900},{"d":"2007-02-12","o":26.9,"h":26.92,"l":26.57,"c":26.77,"v":278100},{"d":"2007-02-13","o":27.1,"h":27.58,"l":26.81,"c":27.25,"v":288200},{"d":"2007-02-14","o":27.32,"h":27.96,"l":27.32,"c":27.73,"v":389900},{"d":"2007-02-15","o":27.79,"h":28.05,"l":27.57,"c":27.59,"v":131400},{"d":"2007-02-16","o":27.57,"h":28.03,"l":27.5,"c":28,"v":164300},{"d":"2007-02-20","o":27.88,"h":27.9,"l":27.5,"c":27.87,"v":109900},{"d":"2007-02-21","o":27.8,"h":27.92,"l":27.79,"c":27.91,"v":137300},{"d":"2007-02-22","o":27.9,"h":28.07,"l":27.85,"c":28,"v":232000},{"d":"2007-02-23","o":27.95,"h":28.01,"l":27.85,"c":27.99,"v":246400},{"d":"2007-02-26","o":28.05,"h":28.18,"l":27.95,"c":28.17,"v":146100},{"d":"2007-02-27","o":28.16,"h":28.16,"l":27.76,"c":27.9,"v":292300},{"d":"2007-02-28","o":28.05,"h":28.39,"l":27.89,"c":28.3,"v":219100},{"d":"2007-03-01","o":28.28,"h":28.4,"l":27.84,"c":28.06,"v":236600},{"d":"2007-03-02","o":28.15,"h":28.16,"l":27.97,"c":28.03,"v":114600},{"d":"2007-03-05","o":27.93,"h":28.06,"l":27.17,"c":27.82,"v":511500},{"d":"2007-03-06","o":28.17,"h":28.24,"l":27.91,"c":28,"v":386900},{"d":"2007-03-07","o":27.95,"h":28.21,"l":27.91,"c":27.96,"v":349800},{"d":"2007-03-08","o":28.09,"h":28.15,"l":27.76,"c":27.8,"v":133300},{"d":"2007-03-09","o":27.83,"h":27.92,"l":27.6,"c":27.64,"v":101900},{"d":"2007-03-12","o":27.63,"h":27.68,"l":27.2,"c":27.33,"v":204300},{"d":"2007-03-13","o":27.3,"h":27.3,"l":26.75,"c":26.75,"v":210300},{"d":"2007-03-14","o":26.75,"h":26.84,"l":25.9,"c":26.13,"v":374700},{"d":"2007-03-15","o":26.13,"h":26.58,"l":26.09,"c":26.28,"v":184200},{"d":"2007-03-16","o":26.27,"h":26.27,"l":25.99,"c":26.14,"v":162200},{"d":"2007-03-19","o":27,"h":27.1,"l":26.55,"c":26.78,"v":571900},{"d":"2007-03-20","o":26.78,"h":26.78,"l":26.15,"c":26.52,"v":421100},{"d":"2007-03-21","o":26.52,"h":26.95,"l":26.51,"c":26.68,"v":484600},{"d":"2007-03-22","o":26.73,"h":26.78,"l":26.58,"c":26.58,"v":370800},{"d":"2007-03-23","o":26.65,"h":26.93,"l":26.55,"c":26.58,"v":1355800},{"d":"2007-03-26","o":26.65,"h":27.01,"l":26.61,"c":26.85,"v":355400},{"d":"2007-03-27","o":26.78,"h":27.01,"l":26.74,"c":26.94,"v":339600},{"d":"2007-03-28","o":26.9,"h":27.06,"l":26.81,"c":26.98,"v":270300},{"d":"2007-03-29","o":27.05,"h":27.29,"l":27.05,"c":27.22,"v":218400},{"d":"2007-03-30","o":27.24,"h":27.49,"l":27.19,"c":27.32,"v":116300},{"d":"2007-04-02","o":27.36,"h":27.46,"l":27.16,"c":27.41,"v":197500},{"d":"2007-04-03","o":27.44,"h":27.56,"l":27.4,"c":27.48,"v":94900},{"d":"2007-04-04","o":27.42,"h":27.58,"l":27.16,"c":27.17,"v":147000},{"d":"2007-04-05","o":27.2,"h":27.49,"l":27.2,"c":27.43,"v":105600},{"d":"2007-04-09","o":27.42,"h":27.51,"l":27.17,"c":27.31,"v":116000},{"d":"2007-04-10","o":27.28,"h":27.52,"l":27.27,"c":27.28,"v":115200},{"d":"2007-04-11","o":27.28,"h":27.34,"l":27.03,"c":27.3,"v":208700},{"d":"2007-04-12","o":27.28,"h":27.28,"l":26.72,"c":26.73,"v":248400},{"d":"2007-04-13","o":26.65,"h":27.1,"l":26.65,"c":26.98,"v":205300},{"d":"2007-04-16","o":27.02,"h":27.25,"l":27.02,"c":27.24,"v":140700},{"d":"2007-04-17","o":27.24,"h":27.53,"l":27.24,"c":27.52,"v":119800},{"d":"2007-04-18","o":27.5,"h":27.65,"l":27.3,"c":27.52,"v":133500},{"d":"2007-04-19","o":27.45,"h":27.71,"l":27.25,"c":27.68,"v":211200},{"d":"2007-04-20","o":27.73,"h":27.85,"l":27.56,"c":27.6,"v":109600},{"d":"2007-04-23","o":27.6,"h":27.75,"l":27.35,"c":27.42,"v":122100},{"d":"2007-04-24","o":27.4,"h":27.48,"l":27.29,"c":27.33,"v":208200},{"d":"2007-04-25","o":27.37,"h":27.75,"l":27.32,"c":27.74,"v":720400},{"d":"2007-04-26","o":27.73,"h":28.45,"l":27.73,"c":28.43,"v":173000},{"d":"2007-04-27","o":28.4,"h":28.76,"l":28.3,"c":28.64,"v":158600},{"d":"2007-04-30","o":28.65,"h":28.75,"l":28,"c":28.21,"v":155100},{"d":"2007-05-01","o":28.26,"h":28.9,"l":28.17,"c":28.23,"v":99000},{"d":"2007-05-02","o":28.16,"h":28.64,"l":28.16,"c":28.33,"v":94600},{"d":"2007-05-03","o":28.35,"h":28.61,"l":28.1,"c":28.24,"v":137700},{"d":"2007-05-04","o":29.07,"h":31.99,"l":29.07,"c":30.5,"v":662700},{"d":"2007-05-07","o":30.58,"h":30.99,"l":30.35,"c":30.5,"v":280800},{"d":"2007-05-08","o":30.6,"h":30.68,"l":30.38,"c":30.49,"v":205700},{"d":"2007-05-09","o":30.55,"h":31,"l":30.47,"c":30.52,"v":169700},{"d":"2007-05-10","o":30.7,"h":30.7,"l":30.31,"c":30.39,"v":169700},{"d":"2007-05-11","o":30.39,"h":30.46,"l":30.25,"c":30.39,"v":221300},{"d":"2007-05-14","o":30.7,"h":30.7,"l":30.18,"c":30.27,"v":131400},{"d":"2007-05-15","o":30.23,"h":30.61,"l":30.15,"c":30.42,"v":297800},{"d":"2007-05-16","o":30.52,"h":30.52,"l":30.25,"c":30.28,"v":114600},{"d":"2007-05-17","o":30.29,"h":30.43,"l":30,"c":30.32,"v":117100},{"d":"2007-05-18","o":30.38,"h":30.45,"l":30,"c":30.38,"v":120000},{"d":"2007-05-21","o":30.3,"h":30.31,"l":30.06,"c":30.08,"v":138300},{"d":"2007-05-22","o":30.15,"h":30.35,"l":30,"c":30.3,"v":104100},{"d":"2007-05-23","o":30.22,"h":30.33,"l":29.92,"c":29.95,"v":110600},{"d":"2007-05-24","o":30,"h":30,"l":29.52,"c":29.59,"v":140600},{"d":"2007-05-25","o":29.58,"h":29.67,"l":29.24,"c":29.54,"v":132300},{"d":"2007-05-29","o":29.58,"h":30,"l":29.45,"c":29.9,"v":185400},{"d":"2007-05-30","o":29.9,"h":29.95,"l":29.2,"c":29.54,"v":283600},{"d":"2007-05-31","o":29.6,"h":29.8,"l":29.15,"c":29.58,"v":520400},{"d":"2007-06-01","o":29.73,"h":30.42,"l":29.73,"c":30.41,"v":740500},{"d":"2007-06-04","o":30.5,"h":30.7,"l":30.42,"c":30.62,"v":232300},{"d":"2007-06-05","o":30.55,"h":30.67,"l":30.4,"c":30.56,"v":178400},{"d":"2007-06-06","o":30.54,"h":31,"l":30.4,"c":30.74,"v":285800},{"d":"2007-06-07","o":30.74,"h":30.74,"l":30.39,"c":30.4,"v":126800},{"d":"2007-06-08","o":30.4,"h":30.49,"l":30.23,"c":30.26,"v":147500},{"d":"2007-06-11","o":30.2,"h":30.38,"l":30.1,"c":30.22,"v":180000},{"d":"2007-06-12","o":30.15,"h":30.25,"l":30.05,"c":30.1,"v":207300},{"d":"2007-06-13","o":30.12,"h":30.31,"l":29.97,"c":30.27,"v":278600},{"d":"2007-06-14","o":30.22,"h":30.34,"l":29.96,"c":30.18,"v":167700},{"d":"2007-06-15","o":30.23,"h":30.24,"l":29.93,"c":29.93,"v":167200},{"d":"2007-06-18","o":29.9,"h":30.14,"l":29.82,"c":30.07,"v":332400},{"d":"2007-06-19","o":29.4,"h":29.91,"l":29.21,"c":29.66,"v":743300},{"d":"2007-06-20","o":29.75,"h":29.85,"l":28.88,"c":28.92,"v":300800},{"d":"2007-06-21","o":29.03,"h":29.1,"l":28.6,"c":29,"v":475000},{"d":"2007-06-22","o":29,"h":29.5,"l":28.42,"c":29.24,"v":3946600},{"d":"2007-06-25","o":29.14,"h":29.17,"l":28.55,"c":28.62,"v":615900},{"d":"2007-06-26","o":28.62,"h":30.03,"l":28.56,"c":29.65,"v":681300},{"d":"2007-06-27","o":29.5,"h":29.83,"l":29.25,"c":29.64,"v":599400},{"d":"2007-06-28","o":29.69,"h":29.98,"l":29.69,"c":29.93,"v":306200},{"d":"2007-06-29","o":29.98,"h":30.04,"l":29.55,"c":29.56,"v":347200},{"d":"2007-07-02","o":29.7,"h":29.88,"l":29.55,"c":29.71,"v":694800},{"d":"2007-07-03","o":29.72,"h":29.93,"l":29.72,"c":29.81,"v":74400},{"d":"2007-07-05","o":29.78,"h":29.91,"l":29.08,"c":29.2,"v":294100},{"d":"2007-07-06","o":29.2,"h":29.3,"l":29.05,"c":29.18,"v":308000},{"d":"2007-07-09","o":29.18,"h":29.8,"l":29.18,"c":29.6,"v":343500},{"d":"2007-07-10","o":29.35,"h":29.35,"l":28.45,"c":28.5,"v":537600},{"d":"2007-07-11","o":28.49,"h":28.5,"l":27.63,"c":27.88,"v":1127600},{"d":"2007-07-12","o":28.4,"h":29.86,"l":28.4,"c":28.73,"v":1061800},{"d":"2007-07-13","o":28.68,"h":29.2,"l":28.65,"c":28.9,"v":460500},{"d":"2007-07-16","o":28.85,"h":29.09,"l":28.47,"c":28.55,"v":542300},{"d":"2007-07-17","o":28.56,"h":28.63,"l":27.84,"c":27.92,"v":1080600},{"d":"2007-07-18","o":27.72,"h":27.9,"l":27.08,"c":27.37,"v":962600},{"d":"2007-07-19","o":27.45,"h":28.03,"l":27.43,"c":27.93,"v":582900},{"d":"2007-07-20","o":27.87,"h":27.91,"l":25.74,"c":26.73,"v":1477100},{"d":"2007-07-23","o":26.95,"h":27.01,"l":26.45,"c":26.67,"v":1182300},{"d":"2007-07-24","o":25.43,"h":26.06,"l":24.6,"c":24.69,"v":1204600},{"d":"2007-07-25","o":24.5,"h":25.3,"l":24.44,"c":24.93,"v":806000},{"d":"2007-07-26","o":24.31,"h":24.6,"l":23.53,"c":24.24,"v":1193000},{"d":"2007-07-27","o":24,"h":25.02,"l":23.89,"c":24.72,"v":1412200},{"d":"2007-07-30","o":24.7,"h":27.31,"l":24.31,"c":24.97,"v":1016200},{"d":"2007-07-31","o":25.17,"h":25.2,"l":24.2,"c":24.34,"v":1233500},{"d":"2007-08-01","o":24.34,"h":25.76,"l":23,"c":25.22,"v":1492200},{"d":"2007-08-02","o":25,"h":27.05,"l":24.26,"c":24.45,"v":1335100},{"d":"2007-08-03","o":25.05,"h":25.66,"l":23.31,"c":23.37,"v":1171400},{"d":"2007-08-06","o":23.52,"h":23.65,"l":22.4,"c":23.25,"v":1309700},{"d":"2007-08-07","o":23.06,"h":24.3,"l":22.18,"c":23.43,"v":1360000},{"d":"2007-08-08","o":23.7,"h":25.42,"l":22.48,"c":25.12,"v":1218700},{"d":"2007-08-09","o":24.1,"h":25.48,"l":24.1,"c":24.99,"v":763000},{"d":"2007-08-10","o":23.5,"h":25.31,"l":23.32,"c":23.98,"v":919900},{"d":"2007-08-13","o":24.57,"h":25.3,"l":22.61,"c":22.72,"v":883100},{"d":"2007-08-14","o":23.36,"h":23.95,"l":21.32,"c":23.46,"v":1680200},{"d":"2007-08-15","o":23.65,"h":25.34,"l":23.29,"c":23.68,"v":876100},{"d":"2007-08-16","o":23.7,"h":25.27,"l":22.99,"c":25.25,"v":1001100},{"d":"2007-08-17","o":27.21,"h":30.22,"l":25.89,"c":26.76,"v":1137500},{"d":"2007-08-20","o":26.86,"h":27.05,"l":25.76,"c":26.25,"v":378300},{"d":"2007-08-21","o":26.34,"h":27.4,"l":25.92,"c":26.81,"v":595600},{"d":"2007-08-22","o":27.11,"h":27.45,"l":26.47,"c":27.37,"v":422800},{"d":"2007-08-23","o":27.38,"h":27.4,"l":26.27,"c":26.84,"v":461100},{"d":"2007-08-24","o":26.73,"h":27.26,"l":26.23,"c":27.25,"v":360300},{"d":"2007-08-27","o":27.11,"h":27.11,"l":26.5,"c":26.61,"v":317900},{"d":"2007-08-28","o":26.34,"h":26.41,"l":25.14,"c":25.42,"v":580400},{"d":"2007-08-29","o":25.6,"h":26.1,"l":25.32,"c":26.04,"v":626700},{"d":"2007-08-30","o":25.73,"h":26.08,"l":25.5,"c":25.64,"v":305100},{"d":"2007-08-31","o":26.34,"h":26.46,"l":25.54,"c":26.07,"v":412600},{"d":"2007-09-04","o":26,"h":26.5,"l":25.71,"c":26.44,"v":317800},{"d":"2007-09-05","o":26.47,"h":26.47,"l":24.85,"c":25.15,"v":925400},{"d":"2007-09-06","o":25.5,"h":25.72,"l":25.15,"c":25.53,"v":552500},{"d":"2007-09-07","o":25.03,"h":25.41,"l":24.35,"c":24.6,"v":595500},{"d":"2007-09-10","o":24.71,"h":24.71,"l":23.91,"c":24.18,"v":522800},{"d":"2007-09-11","o":24.2,"h":24.71,"l":24.1,"c":24.62,"v":320300},{"d":"2007-09-12","o":24.48,"h":24.66,"l":24.25,"c":24.43,"v":144800},{"d":"2007-09-13","o":24.43,"h":25.1,"l":24.2,"c":24.95,"v":405300},{"d":"2007-09-14","o":24.7,"h":24.7,"l":24.17,"c":24.63,"v":343200},{"d":"2007-09-17","o":24.61,"h":24.66,"l":24,"c":24.22,"v":312600},{"d":"2007-09-18","o":24.42,"h":26.5,"l":24.25,"c":25.8,"v":602500},{"d":"2007-09-19","o":26.23,"h":28.61,"l":26.23,"c":28.56,"v":1163000},{"d":"2007-09-20","o":28.4,"h":28.77,"l":27.74,"c":27.95,"v":634100},{"d":"2007-09-21","o":28.22,"h":28.22,"l":27.46,"c":27.61,"v":737800},{"d":"2007-09-24","o":27.66,"h":27.84,"l":27.01,"c":27.4,"v":437300},{"d":"2007-09-25","o":27.17,"h":27.19,"l":26.58,"c":26.84,"v":364400},{"d":"2007-09-26","o":27,"h":27.46,"l":26.87,"c":27.14,"v":350600},{"d":"2007-09-27","o":27.21,"h":27.63,"l":26.92,"c":27.5,"v":360000},{"d":"2007-09-28","o":27.55,"h":27.77,"l":27.17,"c":27.17,"v":383700},{"d":"2007-10-01","o":27.06,"h":28.5,"l":27.05,"c":28.22,"v":573800},{"d":"2007-10-02","o":28.21,"h":28.74,"l":28.21,"c":28.68,"v":278400},{"d":"2007-10-03","o":28.34,"h":28.49,"l":27.87,"c":28.1,"v":511400},{"d":"2007-10-04","o":28.15,"h":28.88,"l":28,"c":28.66,"v":435300},{"d":"2007-10-05","o":29,"h":29.46,"l":28.82,"c":29.05,"v":455900},{"d":"2007-10-08","o":29.15,"h":29.28,"l":28.82,"c":28.98,"v":349900},{"d":"2007-10-09","o":29,"h":29,"l":28.25,"c":28.96,"v":377100},{"d":"2007-10-10","o":28.85,"h":28.97,"l":28.6,"c":28.9,"v":402000},{"d":"2007-10-11","o":28.88,"h":29.44,"l":28.47,"c":28.9,"v":512300},{"d":"2007-10-12","o":28.8,"h":29.25,"l":28.6,"c":29.09,"v":278700},{"d":"2007-10-15","o":28.97,"h":29.01,"l":27.83,"c":28.24,"v":308700},{"d":"2007-10-16","o":28.21,"h":28.5,"l":27.79,"c":27.95,"v":416900},{"d":"2007-10-17","o":27.97,"h":28.64,"l":26.49,"c":27.13,"v":846300},{"d":"2007-10-18","o":27.08,"h":27.16,"l":26.59,"c":27.11,"v":366300},{"d":"2007-10-19","o":27.04,"h":27.04,"l":25.64,"c":25.71,"v":515800},{"d":"2007-10-22","o":25.55,"h":26.71,"l":25.2,"c":26.55,"v":559500},{"d":"2007-10-23","o":26.9,"h":27.47,"l":26.51,"c":27.44,"v":641600},{"d":"2007-10-24","o":27.25,"h":27.44,"l":25.65,"c":26.13,"v":600000},{"d":"2007-10-25","o":26.3,"h":26.54,"l":21.91,"c":23,"v":1715200},{"d":"2007-10-26","o":23.94,"h":25.11,"l":22.58,"c":23.8,"v":1692500},{"d":"2007-10-29","o":23.97,"h":24.25,"l":23.27,"c":23.47,"v":552300},{"d":"2007-10-30","o":23.45,"h":23.89,"l":22.94,"c":23.02,"v":391000},{"d":"2007-10-31","o":23.27,"h":23.79,"l":22.92,"c":23.07,"v":1075300},{"d":"2007-11-01","o":22.67,"h":22.74,"l":17.77,"c":18.6,"v":2888800},{"d":"2007-11-02","o":18.37,"h":18.71,"l":14.55,"c":15.37,"v":3932600},{"d":"2007-11-05","o":13.34,"h":16.7,"l":13.34,"c":16.33,"v":2504900},{"d":"2007-11-06","o":16.71,"h":17.6,"l":16.49,"c":16.73,"v":1993800},{"d":"2007-11-07","o":18.31,"h":18.94,"l":16.73,"c":18.44,"v":3149700},{"d":"2007-11-08","o":18.64,"h":20.73,"l":18,"c":19,"v":2350500},{"d":"2007-11-09","o":18.5,"h":21.13,"l":18.39,"c":19.73,"v":2477300},{"d":"2007-11-12","o":19.68,"h":20.87,"l":19.68,"c":19.8,"v":1493000},{"d":"2007-11-13","o":20.43,"h":21.25,"l":19.49,"c":21.22,"v":1435600},{"d":"2007-11-14","o":21.4,"h":22.35,"l":21.4,"c":21.88,"v":1596200},{"d":"2007-11-15","o":21.82,"h":22.04,"l":20.45,"c":21.22,"v":1103800},{"d":"2007-11-16","o":21.25,"h":21.95,"l":20.27,"c":20.9,"v":1080400},{"d":"2007-11-19","o":20.63,"h":21.05,"l":20.07,"c":20.77,"v":1008800},{"d":"2007-11-20","o":20.35,"h":20.4,"l":19.5,"c":20,"v":1786900},{"d":"2007-11-21","o":19.59,"h":20.6,"l":18.5,"c":20.16,"v":1606300},{"d":"2007-11-23","o":20.28,"h":20.47,"l":20.07,"c":20.26,"v":317000},{"d":"2007-11-26","o":20.09,"h":20.97,"l":20.05,"c":20.13,"v":1284500},{"d":"2007-11-27","o":20.23,"h":20.49,"l":19.71,"c":20.17,"v":1694900},{"d":"2007-11-28","o":20.62,"h":22.18,"l":20.43,"c":21.89,"v":1250300},{"d":"2007-11-29","o":21.76,"h":22,"l":21.23,"c":22,"v":986000},{"d":"2007-11-30","o":22.37,"h":26.53,"l":22.37,"c":22.57,"v":3021200},{"d":"2007-12-03","o":22.72,"h":23.76,"l":21.54,"c":23.71,"v":1202600},{"d":"2007-12-04","o":23.45,"h":23.47,"l":22.54,"c":22.63,"v":815300},{"d":"2007-12-05","o":23.1,"h":24.33,"l":22.43,"c":22.88,"v":1705900},{"d":"2007-12-06","o":22.88,"h":23.73,"l":22.25,"c":23.73,"v":1029600},{"d":"2007-12-07","o":23.8,"h":24,"l":23.31,"c":23.82,"v":598800},{"d":"2007-12-10","o":23.5,"h":25.8,"l":23.33,"c":23.98,"v":1659100},{"d":"2007-12-11","o":24.05,"h":24.23,"l":22.03,"c":22.18,"v":1194300},{"d":"2007-12-12","o":22.99,"h":23.5,"l":21.25,"c":21.45,"v":1944100},{"d":"2007-12-13","o":20.75,"h":25.24,"l":20.75,"c":24.9,"v":2408900},{"d":"2007-12-14","o":24.6,"h":25.05,"l":23.72,"c":24.72,"v":2035600},{"d":"2007-12-17","o":24.78,"h":26.42,"l":24.65,"c":26.13,"v":2286800},{"d":"2007-12-18","o":25.94,"h":26.16,"l":24.93,"c":25.39,"v":9915600},{"d":"2007-12-19","o":25.8,"h":26.88,"l":24.75,"c":26.57,"v":2609100},{"d":"2007-12-20","o":26.24,"h":27.39,"l":26.24,"c":26.77,"v":2258400},{"d":"2007-12-21","o":27.38,"h":27.99,"l":25.89,"c":26.82,"v":1750000},{"d":"2007-12-24","o":26.45,"h":27.76,"l":26.35,"c":27.54,"v":379400},{"d":"2007-12-26","o":27.55,"h":27.9,"l":26.8,"c":27.64,"v":657200},{"d":"2007-12-27","o":27.74,"h":27.99,"l":26.97,"c":27.05,"v":783200},{"d":"2007-12-28","o":27.05,"h":27.05,"l":25.66,"c":26.01,"v":1085700},{"d":"2007-12-31","o":25.84,"h":26.89,"l":25.36,"c":26.54,"v":1756800},{"d":"2008-01-02","o":26.49,"h":26.5,"l":25.37,"c":25.69,"v":1422300},{"d":"2008-01-03","o":25.55,"h":26.32,"l":25.55,"c":25.9,"v":1353000},{"d":"2008-01-04","o":25.61,"h":25.7,"l":25.15,"c":25.4,"v":1487300},{"d":"2008-01-07","o":25.8,"h":25.93,"l":24.7,"c":25.41,"v":1205100},{"d":"2008-01-08","o":25.57,"h":25.93,"l":23.87,"c":24.06,"v":1655200},{"d":"2008-01-09","o":24.38,"h":24.99,"l":21.64,"c":23.15,"v":3579500},{"d":"2008-01-10","o":22.93,"h":24.5,"l":22.02,"c":23.5,"v":2578600},{"d":"2008-01-11","o":23.3,"h":23.52,"l":22.29,"c":22.84,"v":2135700},{"d":"2008-01-14","o":22.98,"h":23.22,"l":21.9,"c":22.15,"v":1573700},{"d":"2008-01-15","o":21.95,"h":22.05,"l":21.18,"c":21.68,"v":1607200},{"d":"2008-01-16","o":20.96,"h":22.62,"l":20.75,"c":21.99,"v":1870200},{"d":"2008-01-17","o":21.83,"h":21.83,"l":17.79,"c":18.42,"v":7303600},{"d":"2008-01-18","o":18.55,"h":19.25,"l":16.6,"c":17.46,"v":4407500},{"d":"2008-01-22","o":16.53,"h":19.99,"l":16.53,"c":17.79,"v":3359300},{"d":"2008-01-23","o":17.4,"h":20.75,"l":16.81,"c":20.63,"v":3460400},{"d":"2008-01-24","o":17.11,"h":22.37,"l":17.11,"c":21.18,"v":4176800},{"d":"2008-01-25","o":23.81,"h":24.76,"l":21.17,"c":21.46,"v":1717700},{"d":"2008-01-28","o":21.26,"h":22.65,"l":20.65,"c":22.47,"v":1349500},{"d":"2008-01-29","o":23.03,"h":24.53,"l":23.03,"c":24.08,"v":2667900},{"d":"2008-01-30","o":23.88,"h":24.59,"l":22.91,"c":23.05,"v":3938900},{"d":"2008-01-31","o":22.4,"h":23.98,"l":21.66,"c":23.67,"v":3524300},{"d":"2008-02-01","o":24.06,"h":25.6,"l":23.51,"c":25.35,"v":1995800},{"d":"2008-02-04","o":25.33,"h":25.71,"l":24.49,"c":24.8,"v":1681300},{"d":"2008-02-05","o":24.09,"h":24.64,"l":23.21,"c":23.86,"v":1925900},{"d":"2008-02-06","o":24.01,"h":24.36,"l":22.77,"c":22.9,"v":1723900},{"d":"2008-02-07","o":22.82,"h":23.77,"l":22.3,"c":22.65,"v":2398600},{"d":"2008-02-08","o":22.24,"h":22.67,"l":21.46,"c":21.57,"v":3088800},{"d":"2008-02-11","o":21.38,"h":22,"l":20.85,"c":21.51,"v":1843400},{"d":"2008-02-12","o":21.65,"h":23.72,"l":21.65,"c":23.1,"v":3815400},{"d":"2008-02-13","o":23.67,"h":24.9,"l":23.34,"c":23.9,"v":2339700},{"d":"2008-02-14","o":24.37,"h":24.46,"l":22.84,"c":23.27,"v":1806000},{"d":"2008-02-15","o":23.05,"h":23.33,"l":22.38,"c":23.17,"v":1143200},{"d":"2008-02-19","o":23.71,"h":24.03,"l":23.46,"c":23.66,"v":1403900},{"d":"2008-02-20","o":23.52,"h":23.78,"l":22.56,"c":23.46,"v":925000},{"d":"2008-02-21","o":23.53,"h":23.79,"l":22.21,"c":22.38,"v":1059100},{"d":"2008-02-22","o":22.36,"h":22.5,"l":21.37,"c":22.43,"v":1056400},{"d":"2008-02-25","o":22.78,"h":23.56,"l":22.12,"c":23.53,"v":1352500},{"d":"2008-02-26","o":23.29,"h":24.1,"l":23.29,"c":23.75,"v":1064000},{"d":"2008-02-27","o":23.27,"h":24.02,"l":23.23,"c":23.66,"v":612100},{"d":"2008-02-28","o":23.3,"h":23.32,"l":22.5,"c":22.78,"v":786800},{"d":"2008-02-29","o":25.77,"h":26.44,"l":24.95,"c":25.65,"v":5721400},{"d":"2008-03-03","o":25.71,"h":26.98,"l":24.6,"c":26.29,"v":3640000},{"d":"2008-03-04","o":26.66,"h":26.71,"l":24.55,"c":25.62,"v":3277500},{"d":"2008-03-05","o":25.43,"h":26.19,"l":24.33,"c":25.59,"v":2997500},{"d":"2008-03-06","o":25.41,"h":25.56,"l":24.28,"c":24.86,"v":3201500},{"d":"2008-03-07","o":24.5,"h":24.8,"l":23.3,"c":23.99,"v":2721100},{"d":"2008-03-10","o":24.1,"h":24.46,"l":22.88,"c":23.08,"v":2043200},{"d":"2008-03-11","o":23.86,"h":24.8,"l":23.6,"c":24.58,"v":1445100},{"d":"2008-03-12","o":24.75,"h":25.18,"l":23.92,"c":24.46,"v":1168100},{"d":"2008-03-13","o":24,"h":25.09,"l":22.5,"c":24.84,"v":2416800},{"d":"2008-03-14","o":24.87,"h":25.5,"l":23.5,"c":24.07,"v":1702100},{"d":"2008-03-17","o":22.71,"h":23.44,"l":22.03,"c":22.8,"v":1877900},{"d":"2008-03-18","o":23.5,"h":24.47,"l":23.25,"c":24.34,"v":1913600},{"d":"2008-03-19","o":24.55,"h":25.49,"l":23.59,"c":23.59,"v":1441000},{"d":"2008-03-20","o":23.37,"h":24.2,"l":21.09,"c":24.05,"v":4027400},{"d":"2008-03-24","o":24.04,"h":24.3,"l":23,"c":23.83,"v":1177600},{"d":"2008-03-25","o":24.1,"h":24.65,"l":23.45,"c":24.49,"v":1096400},{"d":"2008-03-26","o":24.12,"h":24.23,"l":23.25,"c":23.37,"v":686200},{"d":"2008-03-27","o":23.6,"h":25.18,"l":23.14,"c":24.35,"v":2002400},{"d":"2008-03-28","o":24.34,"h":24.9,"l":23.46,"c":23.53,"v":1411600},{"d":"2008-03-31","o":23.56,"h":23.98,"l":22.6,"c":23.74,"v":1449900},{"d":"2008-04-01","o":23.99,"h":24.98,"l":23.99,"c":24.35,"v":1762200},{"d":"2008-04-02","o":24.3,"h":24.46,"l":23.94,"c":24.25,"v":1368600},{"d":"2008-04-03","o":24.29,"h":24.3,"l":23.84,"c":24.23,"v":994900},{"d":"2008-04-04","o":24.25,"h":24.48,"l":23.86,"c":24.13,"v":764200},{"d":"2008-04-07","o":24.21,"h":24.47,"l":24.08,"c":24.23,"v":913700},{"d":"2008-04-08","o":23.99,"h":24.27,"l":23.61,"c":23.64,"v":1430800},{"d":"2008-04-09","o":23.98,"h":24.5,"l":23.44,"c":23.56,"v":1695300},{"d":"2008-04-10","o":23.51,"h":24.59,"l":23.16,"c":24.54,"v":2181500},{"d":"2008-04-11","o":24.34,"h":24.73,"l":23.69,"c":23.97,"v":1539100},{"d":"2008-04-14","o":24.05,"h":24.05,"l":23.26,"c":23.44,"v":1028400},{"d":"2008-04-15","o":23.7,"h":24,"l":23.35,"c":23.68,"v":1563800},{"d":"2008-04-16","o":24,"h":24.61,"l":23.85,"c":24.4,"v":985700},{"d":"2008-04-17","o":24.2,"h":25.64,"l":24.14,"c":25,"v":1813300},{"d":"2008-04-18","o":25.25,"h":26,"l":24.95,"c":24.96,"v":1178300},{"d":"2008-04-21","o":24.72,"h":25.66,"l":24.72,"c":25.58,"v":803400},{"d":"2008-04-22","o":25.51,"h":26.32,"l":25.08,"c":25.61,"v":1445700},{"d":"2008-04-23","o":25.65,"h":25.85,"l":24.08,"c":25.24,"v":1675500},{"d":"2008-04-24","o":25.29,"h":25.55,"l":24.81,"c":25.29,"v":724900},{"d":"2008-04-25","o":25.5,"h":25.62,"l":24.85,"c":25.34,"v":533100},{"d":"2008-04-28","o":25.21,"h":26,"l":25.19,"c":25.87,"v":623500},{"d":"2008-04-29","o":25.78,"h":26.02,"l":25.16,"c":25.75,"v":369000},{"d":"2008-04-30","o":25.88,"h":25.88,"l":24.88,"c":25.29,"v":665000},{"d":"2008-05-01","o":25.37,"h":26.26,"l":25.07,"c":26.14,"v":944300},{"d":"2008-05-02","o":26.25,"h":27.58,"l":26.19,"c":27.02,"v":1382700},{"d":"2008-05-05","o":26.98,"h":27.23,"l":26.53,"c":27.05,"v":752200},{"d":"2008-05-06","o":26.83,"h":26.84,"l":25.88,"c":26.67,"v":756200},{"d":"2008-05-07","o":26.75,"h":26.8,"l":25.63,"c":25.78,"v":607500},{"d":"2008-05-08","o":25.83,"h":26.19,"l":25.16,"c":25.39,"v":1029900},{"d":"2008-05-09","o":24.1,"h":25.6,"l":22.51,"c":24.8,"v":2208400},{"d":"2008-05-12","o":24.71,"h":26.23,"l":24.71,"c":25.81,"v":1297300},{"d":"2008-05-13","o":25.86,"h":25.86,"l":25,"c":25.35,"v":843400},{"d":"2008-05-14","o":24.41,"h":25.4,"l":24,"c":24.62,"v":1568500},{"d":"2008-05-15","o":24.57,"h":25,"l":24.4,"c":24.82,"v":1113500},{"d":"2008-05-16","o":25.01,"h":25.01,"l":24.21,"c":24.57,"v":1237900},{"d":"2008-05-19","o":24.61,"h":24.61,"l":23.7,"c":23.93,"v":1081400},{"d":"2008-05-20","o":23.72,"h":23.76,"l":22.85,"c":23.69,"v":1273300},{"d":"2008-05-21","o":23.93,"h":23.93,"l":22.66,"c":22.71,"v":1197400},{"d":"2008-05-22","o":22.83,"h":23.56,"l":22.75,"c":23.43,"v":1264300},{"d":"2008-05-23","o":23.48,"h":23.65,"l":22.58,"c":22.72,"v":863000},{"d":"2008-05-27","o":22.78,"h":22.9,"l":22.09,"c":22.26,"v":1053400},{"d":"2008-05-28","o":22.19,"h":23.08,"l":21.65,"c":22.78,"v":2457600},{"d":"2008-05-29","o":22.65,"h":22.95,"l":22.3,"c":22.78,"v":1126400},{"d":"2008-05-30","o":22.83,"h":23.69,"l":22.78,"c":23.1,"v":2087000},{"d":"2008-06-02","o":22.99,"h":23.09,"l":22.25,"c":22.74,"v":1080800},{"d":"2008-06-03","o":22.89,"h":23.39,"l":22.23,"c":22.63,"v":1413500},{"d":"2008-06-04","o":22.5,"h":22.57,"l":22.14,"c":22.57,"v":1628500},{"d":"2008-06-05","o":22.59,"h":24.03,"l":22.26,"c":24.03,"v":2083900},{"d":"2008-06-06","o":23.91,"h":24.31,"l":23.68,"c":23.94,"v":2334800},{"d":"2008-06-09","o":24.35,"h":24.35,"l":23.49,"c":23.59,"v":1530700},{"d":"2008-06-10","o":23.38,"h":24.5,"l":23.04,"c":23.81,"v":1479000},{"d":"2008-06-11","o":23.7,"h":23.82,"l":23.02,"c":23.27,"v":1846600},{"d":"2008-06-12","o":23.5,"h":24.01,"l":23.32,"c":23.61,"v":2069300},{"d":"2008-06-13","o":23.91,"h":24.58,"l":23.65,"c":24.54,"v":978500},{"d":"2008-06-16","o":24.35,"h":24.69,"l":24.08,"c":24.67,"v":914800},{"d":"2008-06-17","o":24.79,"h":24.91,"l":24,"c":24.03,"v":1184000},{"d":"2008-06-18","o":23.96,"h":24.43,"l":22.95,"c":23.55,"v":2171700},{"d":"2008-06-19","o":23.62,"h":23.78,"l":22.18,"c":22.5,"v":3301300},{"d":"2008-06-20","o":22.36,"h":22.4,"l":20.75,"c":20.86,"v":4076700},{"d":"2008-06-23","o":21.16,"h":21.64,"l":20.07,"c":20.1,"v":3004800},{"d":"2008-06-24","o":20.06,"h":21.67,"l":20.04,"c":20.96,"v":2960700},{"d":"2008-06-25","o":21.04,"h":22.24,"l":20.82,"c":21.43,"v":2268200},{"d":"2008-06-26","o":20.96,"h":21,"l":18.97,"c":19.78,"v":4658800},{"d":"2008-06-27","o":19.86,"h":19.86,"l":18.39,"c":18.79,"v":4090500},{"d":"2008-06-30","o":18.76,"h":19.39,"l":17.94,"c":17.99,"v":1787300},{"d":"2008-07-01","o":17.56,"h":18.07,"l":17.12,"c":18.04,"v":3430900},{"d":"2008-07-02","o":18.61,"h":19.12,"l":18.14,"c":18.34,"v":2471600},{"d":"2008-07-03","o":18.34,"h":18.42,"l":16.93,"c":17.46,"v":2318600},{"d":"2008-07-07","o":17.53,"h":18.29,"l":16.6,"c":17.09,"v":2891000},{"d":"2008-07-08","o":16.97,"h":17.75,"l":16.54,"c":17.69,"v":2281000},{"d":"2008-07-09","o":17.59,"h":17.83,"l":16.62,"c":17.16,"v":2523600},{"d":"2008-07-10","o":16.87,"h":17.94,"l":16.73,"c":16.89,"v":3079100},{"d":"2008-07-11","o":16.5,"h":16.7,"l":14.58,"c":15.03,"v":5138000},{"d":"2008-07-14","o":15.49,"h":15.89,"l":14.72,"c":14.9,"v":2379200},{"d":"2008-07-15","o":14.6,"h":14.9,"l":13.71,"c":14.28,"v":3587000},{"d":"2008-07-16","o":14.56,"h":17.41,"l":14.02,"c":17.02,"v":4274700},{"d":"2008-07-17","o":17.12,"h":18.85,"l":16.94,"c":18.5,"v":3987600},{"d":"2008-07-18","o":18.53,"h":19,"l":17.58,"c":18.24,"v":2429000},{"d":"2008-07-21","o":18.02,"h":19.07,"l":18.02,"c":18.75,"v":1269700},{"d":"2008-07-22","o":8.67,"h":11.32,"l":7.95,"c":11.32,"v":37464500},{"d":"2008-07-23","o":11.81,"h":12.17,"l":10.58,"c":11.15,"v":7926400},{"d":"2008-07-24","o":11.2,"h":11.59,"l":10.7,"c":11.11,"v":4305600},{"d":"2008-07-25","o":11,"h":11.27,"l":10.84,"c":10.97,"v":4861600},{"d":"2008-07-28","o":11.08,"h":11.27,"l":10.25,"c":10.37,"v":3433600},{"d":"2008-07-29","o":10.55,"h":11.54,"l":10.32,"c":11.54,"v":3103100},{"d":"2008-07-30","o":11.81,"h":12.95,"l":11.48,"c":11.67,"v":3228100},{"d":"2008-07-31","o":11.46,"h":11.7,"l":11,"c":11.46,"v":3159200},{"d":"2008-08-01","o":11.85,"h":12.86,"l":11.12,"c":12.51,"v":4309000},{"d":"2008-08-04","o":12.52,"h":13.48,"l":12.5,"c":13.17,"v":1951900},{"d":"2008-08-05","o":13.78,"h":14.57,"l":12.83,"c":14.41,"v":2773100},{"d":"2008-08-06","o":14.66,"h":15.48,"l":13.9,"c":15,"v":3372700},{"d":"2008-08-07","o":14.75,"h":14.88,"l":12.76,"c":13.74,"v":2760000},{"d":"2008-08-08","o":13.21,"h":14.43,"l":12.06,"c":13.83,"v":2915600},{"d":"2008-08-11","o":13.9,"h":14.24,"l":13.48,"c":13.78,"v":1339500},{"d":"2008-08-12","o":13.72,"h":14.22,"l":13.51,"c":13.68,"v":1234500},{"d":"2008-08-13","o":14.07,"h":14.07,"l":13.15,"c":13.52,"v":974400},{"d":"2008-08-14","o":13.21,"h":14.25,"l":13.21,"c":14.08,"v":1106900},{"d":"2008-08-15","o":14.21,"h":14.87,"l":14.14,"c":14.7,"v":2181500},{"d":"2008-08-18","o":14.43,"h":15.36,"l":14.31,"c":14.44,"v":1577900},{"d":"2008-08-19","o":13.87,"h":14.44,"l":13.87,"c":14.17,"v":785000},{"d":"2008-08-20","o":14.17,"h":14.59,"l":13.88,"c":14.08,"v":813400},{"d":"2008-08-21","o":13.83,"h":14.32,"l":13.81,"c":14.17,"v":609000},{"d":"2008-08-22","o":14.85,"h":15.02,"l":14.49,"c":15.02,"v":1476400},{"d":"2008-08-25","o":15,"h":15.28,"l":14.74,"c":14.77,"v":972500},{"d":"2008-08-26","o":15.5,"h":15.5,"l":14.48,"c":14.84,"v":1409300},{"d":"2008-08-27","o":14.77,"h":15.15,"l":14.51,"c":15.06,"v":1408500},{"d":"2008-08-28","o":15.22,"h":15.97,"l":15.04,"c":15.97,"v":1538800},{"d":"2008-08-29","o":15.83,"h":16.63,"l":15.73,"c":16.26,"v":1118200},{"d":"2008-09-02","o":16.62,"h":17.26,"l":16.62,"c":17.26,"v":1551500},{"d":"2008-09-03","o":17.49,"h":18.44,"l":17.09,"c":18.16,"v":3113100},{"d":"2008-09-04","o":18.26,"h":18.8,"l":17.6,"c":18,"v":1600100},{"d":"2008-09-05","o":17.14,"h":18.47,"l":17.14,"c":18.36,"v":1054800},{"d":"2008-09-08","o":19.49,"h":20.49,"l":18.59,"c":20.02,"v":2725400},{"d":"2008-09-09","o":20,"h":20.16,"l":19.13,"c":19.47,"v":6144700},{"d":"2008-09-10","o":19.75,"h":19.98,"l":17.35,"c":18.39,"v":2219900},{"d":"2008-09-11","o":18.22,"h":18.42,"l":17.31,"c":18.37,"v":1116600},{"d":"2008-09-12","o":18.1,"h":18.76,"l":17.6,"c":18.37,"v":995000},{"d":"2008-09-15","o":16.25,"h":18.46,"l":15.47,"c":15.86,"v":2375400},{"d":"2008-09-16","o":15.31,"h":16,"l":14.74,"c":15.35,"v":2664200},{"d":"2008-09-17","o":14.85,"h":15.5,"l":11.59,"c":13.04,"v":2566200},{"d":"2008-09-18","o":13.39,"h":16.59,"l":12.44,"c":14.23,"v":4124000},{"d":"2008-09-19","o":18.6,"h":19.5,"l":16.2,"c":19.5,"v":3465100},{"d":"2008-09-22","o":20.05,"h":20.64,"l":16.85,"c":16.94,"v":1181600},{"d":"2008-09-23","o":17,"h":18.67,"l":15.6,"c":16.3,"v":843100},{"d":"2008-09-24","o":16.5,"h":17.75,"l":15.85,"c":17.42,"v":1513400},{"d":"2008-09-25","o":17.6,"h":18.87,"l":17.5,"c":17.69,"v":737000},{"d":"2008-09-26","o":15.33,"h":17.98,"l":15.1,"c":17.76,"v":537500},{"d":"2008-09-29","o":16.5,"h":17.85,"l":14.85,"c":15.68,"v":1418500},{"d":"2008-09-30","o":15.99,"h":16.3,"l":15.32,"c":16.26,"v":635300},{"d":"2008-10-01","o":16.25,"h":16.65,"l":15.52,"c":16.16,"v":407300},{"d":"2008-10-02","o":16.13,"h":16.31,"l":15.23,"c":15.55,"v":1107200},{"d":"2008-10-03","o":15.75,"h":16,"l":14.48,"c":14.94,"v":771200},{"d":"2008-10-06","o":14,"h":15.04,"l":11.11,"c":12.05,"v":1584300},{"d":"2008-10-07","o":11.71,"h":12.79,"l":10.86,"c":11,"v":1714200},{"d":"2008-10-08","o":10.53,"h":11.99,"l":10.1,"c":10.73,"v":1310700},{"d":"2008-10-09","o":10.79,"h":11.43,"l":9.34,"c":9.7,"v":1584300},{"d":"2008-10-10","o":8,"h":10.89,"l":7,"c":10.25,"v":1838500},{"d":"2008-10-13","o":11.21,"h":13.35,"l":10.8,"c":12.88,"v":932600},{"d":"2008-10-14","o":13,"h":13.42,"l":11.43,"c":12.95,"v":877400},{"d":"2008-10-15","o":12.43,"h":12.65,"l":10.85,"c":10.85,"v":595700},{"d":"2008-10-16","o":10.94,"h":12.25,"l":9.6,"c":12,"v":2029400},{"d":"2008-10-17","o":11.7,"h":12.73,"l":11.03,"c":11.98,"v":1867000},{"d":"2008-10-20","o":12.08,"h":12.3,"l":11.03,"c":11.66,"v":813000},{"d":"2008-10-21","o":11.41,"h":11.95,"l":11.3,"c":11.64,"v":1079000},{"d":"2008-10-22","o":11.35,"h":11.56,"l":10.4,"c":10.73,"v":630200},{"d":"2008-10-23","o":10.86,"h":10.98,"l":9.24,"c":9.96,"v":1053000},{"d":"2008-10-24","o":9,"h":10.11,"l":8.62,"c":8.63,"v":1456400},{"d":"2008-10-27","o":8.4,"h":8.74,"l":7.84,"c":7.9,"v":1135800},{"d":"2008-10-28","o":8.18,"h":9,"l":7.4,"c":8.95,"v":2105800},{"d":"2008-10-29","o":8.6,"h":10.55,"l":8.6,"c":9.42,"v":1116600},{"d":"2008-10-30","o":9.7,"h":9.73,"l":8.72,"c":9.59,"v":841100},{"d":"2008-10-31","o":9.5,"h":11.23,"l":9.23,"c":11.23,"v":1061100},{"d":"2008-11-03","o":11.09,"h":11.3,"l":10.38,"c":10.49,"v":543700},{"d":"2008-11-04","o":10.57,"h":11.32,"l":10.33,"c":11.22,"v":821400},{"d":"2008-11-05","o":11.01,"h":11.38,"l":9.78,"c":9.97,"v":827500},{"d":"2008-11-06","o":9.93,"h":10.03,"l":8.8,"c":8.8,"v":819900},{"d":"2008-11-07","o":8.65,"h":10.06,"l":8.65,"c":9.65,"v":1007900},{"d":"2008-11-10","o":9.79,"h":10.02,"l":8.51,"c":8.55,"v":687900},{"d":"2008-11-11","o":8.4,"h":8.96,"l":7.98,"c":8.71,"v":570600},{"d":"2008-11-12","o":8.52,"h":8.78,"l":7.75,"c":7.78,"v":564500},{"d":"2008-11-13","o":7.92,"h":8.17,"l":6.52,"c":8.1,"v":1628200},{"d":"2008-11-14","o":9.51,"h":9.9,"l":8.44,"c":8.45,"v":2578600},{"d":"2008-11-17","o":8.33,"h":8.63,"l":8.03,"c":8.49,"v":1256900},{"d":"2008-11-18","o":8.5,"h":8.77,"l":7.51,"c":8.31,"v":1124600},{"d":"2008-11-19","o":8.16,"h":8.18,"l":6.84,"c":6.99,"v":1048000},{"d":"2008-11-20","o":6.9,"h":7.22,"l":6.05,"c":6.12,"v":1204200},{"d":"2008-11-21","o":7,"h":7,"l":5.49,"c":6.61,"v":1455800},{"d":"2008-11-24","o":7,"h":9.16,"l":6.14,"c":8.81,"v":2119900},{"d":"2008-11-25","o":9.02,"h":9.82,"l":8.23,"c":9.62,"v":1332400},{"d":"2008-11-26","o":9.24,"h":10.7,"l":9.14,"c":10.7,"v":1117600},{"d":"2008-11-28","o":10.55,"h":11.24,"l":10.17,"c":11.24,"v":447900},{"d":"2008-12-01","o":10.57,"h":11.09,"l":9.73,"c":9.73,"v":1363400},{"d":"2008-12-02","o":10,"h":10.54,"l":9.75,"c":10.54,"v":846100},{"d":"2008-12-03","o":10.2,"h":11.38,"l":9.93,"c":11.2,"v":1400400},{"d":"2008-12-04","o":11.82,"h":12.25,"l":10.55,"c":12.04,"v":1331200},{"d":"2008-12-05","o":11.81,"h":13,"l":11.69,"c":12.91,"v":1149500},{"d":"2008-12-08","o":13.34,"h":14.34,"l":13.25,"c":14.29,"v":875100},{"d":"2008-12-09","o":14.02,"h":15.12,"l":13.69,"c":13.89,"v":1158400},{"d":"2008-12-10","o":14.2,"h":14.2,"l":12.14,"c":12.85,"v":1414900},{"d":"2008-12-11","o":12.72,"h":13.33,"l":12.39,"c":12.44,"v":1741600},{"d":"2008-12-12","o":11.99,"h":12.83,"l":11.66,"c":12.26,"v":1048400},{"d":"2008-12-15","o":12.32,"h":12.46,"l":11.38,"c":11.64,"v":858800},{"d":"2008-12-16","o":11.95,"h":12.43,"l":11.47,"c":12.3,"v":1289900},{"d":"2008-12-17","o":12.15,"h":12.63,"l":11.86,"c":11.86,"v":828500},{"d":"2008-12-18","o":12.2,"h":12.54,"l":11.43,"c":11.66,"v":820200},{"d":"2008-12-19","o":12.01,"h":12.19,"l":11.12,"c":11.93,"v":1213600},{"d":"2008-12-22","o":11.85,"h":11.96,"l":10.76,"c":10.93,"v":823300},{"d":"2008-12-23","o":11.1,"h":11.68,"l":10.4,"c":10.81,"v":557500},{"d":"2008-12-24","o":10.77,"h":10.87,"l":10.24,"c":10.62,"v":257500},{"d":"2008-12-26","o":10.68,"h":10.68,"l":10.31,"c":10.61,"v":483400},{"d":"2008-12-29","o":10.61,"h":10.61,"l":9.88,"c":10.25,"v":831800},{"d":"2008-12-30","o":10.37,"h":10.73,"l":10.13,"c":10.72,"v":790700},{"d":"2008-12-31","o":10.68,"h":11.73,"l":10.41,"c":11.4,"v":966300},{"d":"2009-01-02","o":11.37,"h":11.44,"l":10.66,"c":11.29,"v":541200},{"d":"2009-01-05","o":11.3,"h":12.01,"l":11.03,"c":11.75,"v":540200},{"d":"2009-01-06","o":11.55,"h":11.9,"l":10.9,"c":11.79,"v":592300},{"d":"2009-01-07","o":11.48,"h":12.06,"l":10.94,"c":11,"v":739500},{"d":"2009-01-08","o":11.03,"h":12.5,"l":11,"c":12.46,"v":651600},{"d":"2009-01-09","o":12.5,"h":12.79,"l":11.21,"c":11.32,"v":738800},{"d":"2009-01-12","o":11.3,"h":11.75,"l":11.19,"c":11.53,"v":1865600},{"d":"2009-01-13","o":11.41,"h":11.67,"l":10.9,"c":11.5,"v":847700},{"d":"2009-01-14","o":11.11,"h":11.11,"l":9.86,"c":10.22,"v":1058000},{"d":"2009-01-15","o":10.18,"h":10.25,"l":9.28,"c":9.95,"v":1435500},{"d":"2009-01-16","o":10.06,"h":10.2,"l":9.41,"c":9.95,"v":1678900},{"d":"2009-01-20","o":9.79,"h":9.82,"l":8.09,"c":8.09,"v":1893500},{"d":"2009-01-21","o":8.27,"h":8.55,"l":7.95,"c":8.55,"v":1321100},{"d":"2009-01-22","o":8.25,"h":8.32,"l":7.51,"c":7.72,"v":953500},{"d":"2009-01-23","o":7.42,"h":7.96,"l":7.07,"c":7.89,"v":853200},{"d":"2009-01-26","o":7.89,"h":8.11,"l":7.4,"c":7.45,"v":845500},{"d":"2009-01-27","o":7.58,"h":7.66,"l":7.32,"c":7.47,"v":1082000},{"d":"2009-01-28","o":7.73,"h":8.77,"l":7.5,"c":8.73,"v":2484900},{"d":"2009-01-29","o":8.65,"h":8.65,"l":7.9,"c":7.94,"v":978500},{"d":"2009-01-30","o":8,"h":8.06,"l":7.54,"c":7.63,"v":518000},{"d":"2009-02-02","o":7.53,"h":8.17,"l":7.3,"c":8.05,"v":1846900},{"d":"2009-02-03","o":8.17,"h":8.17,"l":7.75,"c":7.97,"v":1121200},{"d":"2009-02-04","o":8,"h":8.09,"l":7.69,"c":7.9,"v":774300},{"d":"2009-02-05","o":7.81,"h":7.84,"l":7.15,"c":7.44,"v":1675300},{"d":"2009-02-06","o":7.39,"h":7.51,"l":7.12,"c":7.44,"v":1187700},{"d":"2009-02-09","o":7.43,"h":7.5,"l":7.29,"c":7.39,"v":872600},{"d":"2009-02-10","o":7.39,"h":7.5,"l":6.9,"c":6.98,"v":1004400},{"d":"2009-02-11","o":7.07,"h":7.35,"l":6.79,"c":7.14,"v":2462200},{"d":"2009-02-12","o":6.95,"h":7.47,"l":6.88,"c":7.38,"v":746900},{"d":"2009-02-13","o":7.88,"h":7.88,"l":6.28,"c":6.55,"v":1220200},{"d":"2009-02-17","o":6.14,"h":6.45,"l":6.04,"c":6.12,"v":779100},{"d":"2009-02-18","o":6.38,"h":6.67,"l":5.99,"c":6.54,"v":1519200},{"d":"2009-02-19","o":6.65,"h":6.71,"l":5.57,"c":5.76,"v":1030900},{"d":"2009-02-20","o":5.59,"h":5.98,"l":5.33,"c":5.61,"v":1528200},{"d":"2009-02-23","o":5.7,"h":6.02,"l":5.07,"c":5.15,"v":1400000},{"d":"2009-02-24","o":5.32,"h":5.6,"l":5.07,"c":5.55,"v":1263400},{"d":"2009-02-25","o":5.4,"h":5.5,"l":4.75,"c":4.98,"v":1657000},{"d":"2009-02-26","o":5.07,"h":5.73,"l":4.86,"c":4.87,"v":1387500},{"d":"2009-02-27","o":4.82,"h":4.89,"l":4.24,"c":4.42,"v":1831800},{"d":"2009-03-02","o":4.31,"h":4.5,"l":3.73,"c":3.81,"v":1559600},{"d":"2009-03-03","o":4.01,"h":4.02,"l":2.99,"c":3.32,"v":2615100},{"d":"2009-03-04","o":3.35,"h":3.55,"l":2.69,"c":3.08,"v":4004700},{"d":"2009-03-05","o":3.04,"h":3.46,"l":2.92,"c":3,"v":1509400},{"d":"2009-03-06","o":3.06,"h":3.74,"l":3.05,"c":3.65,"v":1852500},{"d":"2009-03-09","o":3.67,"h":3.67,"l":2.88,"c":2.95,"v":2140200},{"d":"2009-03-10","o":3.53,"h":3.54,"l":3.07,"c":3.52,"v":2101600},{"d":"2009-03-11","o":4.05,"h":4.05,"l":3.36,"c":3.66,"v":1282200},{"d":"2009-03-12","o":3.63,"h":3.98,"l":3.17,"c":3.92,"v":1676300},{"d":"2009-03-13","o":3.98,"h":4.92,"l":3.8,"c":4.78,"v":1576500},{"d":"2009-03-16","o":4.75,"h":5.34,"l":4.71,"c":4.92,"v":1702400},{"d":"2009-03-17","o":4.96,"h":5.45,"l":4.54,"c":5.45,"v":1109200},{"d":"2009-03-18","o":5.45,"h":6.41,"l":5.12,"c":6.29,"v":1394000},{"d":"2009-03-19","o":6.44,"h":6.5,"l":5.43,"c":5.82,"v":1874900},{"d":"2009-03-20","o":5.85,"h":6.79,"l":5.64,"c":6.09,"v":1702400},{"d":"2009-03-23","o":6.26,"h":7.5,"l":6.23,"c":7.47,"v":1836800},{"d":"2009-03-24","o":7.04,"h":7.9,"l":6.62,"c":7.65,"v":2222200},{"d":"2009-03-25","o":7.5,"h":8.5,"l":7.5,"c":8.31,"v":2967600},{"d":"2009-03-26","o":8.46,"h":8.48,"l":7.7,"c":8.1,"v":1842300},{"d":"2009-03-27","o":7.99,"h":8.07,"l":7.36,"c":7.37,"v":1170900},{"d":"2009-03-30","o":7.08,"h":7.35,"l":6.24,"c":6.39,"v":1348400},{"d":"2009-03-31","o":6.55,"h":6.97,"l":6.19,"c":6.77,"v":1446500},{"d":"2009-04-01","o":6.58,"h":7.66,"l":6.48,"c":7.54,"v":1466000},{"d":"2009-04-02","o":7.92,"h":8.2,"l":7.63,"c":8.03,"v":2072700},{"d":"2009-04-03","o":8,"h":9.73,"l":7.94,"c":9.63,"v":2246300},{"d":"2009-04-06","o":9.45,"h":9.45,"l":8.52,"c":8.93,"v":1313000},{"d":"2009-04-07","o":8.46,"h":9.65,"l":8.42,"c":9.2,"v":1501700},{"d":"2009-04-08","o":9.28,"h":9.96,"l":8.98,"c":9.1,"v":925300},{"d":"2009-04-09","o":9.52,"h":9.96,"l":9.27,"c":9.87,"v":1573100},{"d":"2009-04-13","o":9.65,"h":9.96,"l":9.23,"c":9.88,"v":1124300},{"d":"2009-04-14","o":9.67,"h":10,"l":8.94,"c":8.96,"v":956900},{"d":"2009-04-15","o":8.88,"h":8.98,"l":8.46,"c":8.9,"v":1104000},{"d":"2009-04-16","o":9.06,"h":9.3,"l":8.67,"c":8.83,"v":919200},{"d":"2009-04-17","o":8.73,"h":9.27,"l":8.4,"c":9.04,"v":751300},{"d":"2009-04-20","o":8.77,"h":8.89,"l":8.17,"c":8.22,"v":1428200},{"d":"2009-04-21","o":8.15,"h":9.31,"l":8.04,"c":9.2,"v":926500},{"d":"2009-04-22","o":9.1,"h":9.62,"l":8.38,"c":8.9,"v":838900},{"d":"2009-04-23","o":8.93,"h":9.08,"l":8.44,"c":8.95,"v":848800},{"d":"2009-04-24","o":9.07,"h":9.3,"l":8.71,"c":9.16,"v":667900},{"d":"2009-04-27","o":8.82,"h":9.35,"l":8.75,"c":8.95,"v":640300},{"d":"2009-04-28","o":8.79,"h":9.47,"l":8.75,"c":8.96,"v":517300},{"d":"2009-04-29","o":9.11,"h":10.04,"l":9,"c":9.86,"v":952000},{"d":"2009-04-30","o":9.97,"h":10.16,"l":9.62,"c":9.66,"v":655400},{"d":"2009-05-01","o":9.67,"h":10.71,"l":9.67,"c":10.19,"v":808500},{"d":"2009-05-04","o":10.19,"h":11.19,"l":10.19,"c":11.15,"v":919900},{"d":"2009-05-05","o":11.07,"h":11.25,"l":10.69,"c":11.08,"v":895300},{"d":"2009-05-06","o":11.31,"h":11.8,"l":10.55,"c":11.74,"v":888600},{"d":"2009-05-07","o":11.98,"h":11.98,"l":10.94,"c":11.13,"v":975900},{"d":"2009-05-08","o":12.43,"h":14.3,"l":12.02,"c":13.72,"v":2470600},{"d":"2009-05-11","o":13.51,"h":14.22,"l":12.5,"c":13.67,"v":1327100},{"d":"2009-05-12","o":13.95,"h":14.54,"l":13.54,"c":13.96,"v":1375600},{"d":"2009-05-13","o":13.45,"h":13.48,"l":12.56,"c":12.59,"v":1269500},{"d":"2009-05-14","o":12.71,"h":13.9,"l":12.58,"c":13.67,"v":1154800},{"d":"2009-05-15","o":13.61,"h":14,"l":12.78,"c":12.89,"v":939500},{"d":"2009-05-18","o":12.84,"h":14.56,"l":12.7,"c":14.43,"v":929500},{"d":"2009-05-19","o":14.27,"h":14.85,"l":13.83,"c":13.92,"v":1260400},{"d":"2009-05-20","o":13.97,"h":14.55,"l":13.45,"c":13.63,"v":1211700},{"d":"2009-05-21","o":13.3,"h":13.4,"l":11.84,"c":12.61,"v":1605300},{"d":"2009-05-22","o":12.7,"h":13,"l":12.28,"c":12.73,"v":590800},{"d":"2009-05-26","o":12.56,"h":14.07,"l":12.56,"c":14.05,"v":1084400},{"d":"2009-05-27","o":13.94,"h":14.04,"l":12.83,"c":12.9,"v":1427500},{"d":"2009-05-28","o":13.03,"h":13.38,"l":11.9,"c":13.07,"v":932700},{"d":"2009-05-29","o":13.14,"h":13.22,"l":12.8,"c":13.11,"v":1510000},{"d":"2009-06-01","o":13.55,"h":14.73,"l":13.39,"c":14.6,"v":1415800},{"d":"2009-06-02","o":14.66,"h":14.66,"l":14.1,"c":14.21,"v":1225500},{"d":"2009-06-03","o":13.97,"h":14.39,"l":13.79,"c":14.38,"v":782800},{"d":"2009-06-04","o":14.53,"h":15.68,"l":14.4,"c":15.47,"v":1180600},{"d":"2009-06-05","o":15.75,"h":15.81,"l":15.25,"c":15.58,"v":808500},{"d":"2009-06-08","o":15.51,"h":15.62,"l":14.98,"c":15.39,"v":622100},{"d":"2009-06-09","o":15.39,"h":15.86,"l":15.14,"c":15.62,"v":447600},{"d":"2009-06-10","o":15.81,"h":16.07,"l":15.21,"c":15.32,"v":749000},{"d":"2009-06-11","o":15.03,"h":15.77,"l":14.64,"c":15.09,"v":790500},{"d":"2009-06-12","o":14.89,"h":14.95,"l":14.42,"c":14.89,"v":554800},{"d":"2009-06-15","o":14.56,"h":14.6,"l":13.97,"c":14.15,"v":852400},{"d":"2009-06-16","o":12.55,"h":12.96,"l":12.25,"c":12.43,"v":3102800},{"d":"2009-06-17","o":12.4,"h":13.28,"l":12.3,"c":12.79,"v":2183200},{"d":"2009-06-18","o":12.37,"h":12.6,"l":11.06,"c":11.09,"v":6667800},{"d":"2009-06-19","o":11.35,"h":11.67,"l":11.15,"c":11.5,"v":21277700},{"d":"2009-06-22","o":11.28,"h":11.39,"l":10.68,"c":10.93,"v":4140700},{"d":"2009-06-23","o":11.09,"h":11.48,"l":10.28,"c":11.04,"v":2398600},{"d":"2009-06-24","o":11.14,"h":11.68,"l":11.13,"c":11.64,"v":2894000},{"d":"2009-06-25","o":11.46,"h":12.2,"l":11.46,"c":12.04,"v":2292000},{"d":"2009-06-26","o":11.99,"h":12.24,"l":11.7,"c":11.93,"v":3116500},{"d":"2009-06-29","o":11.96,"h":12.56,"l":11.76,"c":12.29,"v":1529700},{"d":"2009-06-30","o":12.34,"h":12.44,"l":12.06,"c":12.38,"v":2098100},{"d":"2009-07-01","o":12.47,"h":12.69,"l":12.26,"c":12.66,"v":1698300},{"d":"2009-07-02","o":12.35,"h":12.43,"l":11.94,"c":12.05,"v":943200},{"d":"2009-07-06","o":11.81,"h":11.98,"l":11.5,"c":11.88,"v":1710900},{"d":"2009-07-07","o":11.85,"h":11.88,"l":10.94,"c":11.15,"v":3700100},{"d":"2009-07-08","o":11.2,"h":11.5,"l":10.64,"c":10.84,"v":2072100},{"d":"2009-07-09","o":11.15,"h":11.15,"l":10.72,"c":10.95,"v":1061400},{"d":"2009-07-10","o":10.77,"h":11.11,"l":10.7,"c":10.99,"v":916600},{"d":"2009-07-13","o":10.99,"h":11.59,"l":10.97,"c":11.55,"v":1934200},{"d":"2009-07-14","o":11.57,"h":11.69,"l":11.28,"c":11.56,"v":750700},{"d":"2009-07-15","o":11.93,"h":12.3,"l":11.75,"c":12.19,"v":1598400},{"d":"2009-07-16","o":12.05,"h":12.68,"l":11.95,"c":12.56,"v":1633100},{"d":"2009-07-17","o":12.49,"h":12.86,"l":12.42,"c":12.67,"v":1112000},{"d":"2009-07-20","o":12.72,"h":13.31,"l":12.63,"c":13.31,"v":1576800},{"d":"2009-07-21","o":13.36,"h":13.93,"l":13.3,"c":13.91,"v":1709000},{"d":"2009-07-22","o":13.84,"h":14.7,"l":13.59,"c":14.5,"v":2332600},{"d":"2009-07-23","o":14.44,"h":15.08,"l":14.14,"c":14.64,"v":2068500},{"d":"2009-07-24","o":14.39,"h":14.74,"l":14.34,"c":14.6,"v":880200},{"d":"2009-07-27","o":14.52,"h":14.78,"l":14.48,"c":14.62,"v":564800},{"d":"2009-07-28","o":15.25,"h":15.39,"l":14.14,"c":14.17,"v":2093600},{"d":"2009-07-29","o":14,"h":14.44,"l":13.18,"c":14.21,"v":3003100},{"d":"2009-07-30","o":14.3,"h":14.67,"l":14.12,"c":14.2,"v":1202300},{"d":"2009-07-31","o":14.14,"h":14.31,"l":13.94,"c":13.97,"v":1008900},{"d":"2009-08-03","o":14.11,"h":14.49,"l":14.01,"c":14.29,"v":1940400},{"d":"2009-08-04","o":14.16,"h":15.21,"l":14.1,"c":14.84,"v":2757000},{"d":"2009-08-05","o":14.85,"h":14.99,"l":14.31,"c":14.82,"v":2566000},{"d":"2009-08-06","o":14.97,"h":17.35,"l":14.74,"c":17.1,"v":5673700},{"d":"2009-08-07","o":15.99,"h":18.75,"l":15.8,"c":17.56,"v":6071600},{"d":"2009-08-10","o":17.69,"h":17.78,"l":16.8,"c":16.94,"v":1689600},{"d":"2009-08-11","o":16.69,"h":16.79,"l":15.96,"c":16.21,"v":2081600},{"d":"2009-08-12","o":16.15,"h":16.99,"l":15.99,"c":16.75,"v":2725500},{"d":"2009-08-13","o":17.68,"h":18.69,"l":17.23,"c":18.08,"v":3566400},{"d":"2009-08-14","o":18.15,"h":18.15,"l":17.23,"c":17.52,"v":1403400},{"d":"2009-08-17","o":17.06,"h":17.24,"l":16.29,"c":16.36,"v":2016900},{"d":"2009-08-18","o":16.47,"h":17.64,"l":16.36,"c":17.56,"v":2048900},{"d":"2009-08-19","o":17.22,"h":18.56,"l":16.71,"c":17.8,"v":2910600},{"d":"2009-08-20","o":17.82,"h":18.75,"l":17.78,"c":18.71,"v":1837300},{"d":"2009-08-21","o":19.05,"h":19.9,"l":19.01,"c":19.7,"v":2604200},{"d":"2009-08-24","o":19.83,"h":20.2,"l":19.47,"c":19.6,"v":1624000},{"d":"2009-08-25","o":19.81,"h":20.36,"l":19.59,"c":20.05,"v":1929400},{"d":"2009-08-26","o":19.96,"h":20.29,"l":19.52,"c":19.97,"v":1721500},{"d":"2009-08-27","o":19.99,"h":20.02,"l":18.97,"c":20.02,"v":2123500},{"d":"2009-08-28","o":20.26,"h":20.42,"l":19.23,"c":20.1,"v":2936300},{"d":"2009-08-31","o":19.27,"h":19.96,"l":18.39,"c":19.9,"v":10065900},{"d":"2009-09-01","o":19.58,"h":20.1,"l":17.85,"c":17.98,"v":3286400},{"d":"2009-09-02","o":17.84,"h":18.33,"l":17.4,"c":17.53,"v":2284900},{"d":"2009-09-03","o":17.72,"h":18.02,"l":17.28,"c":17.65,"v":2123400},{"d":"2009-09-04","o":17.67,"h":17.95,"l":17.37,"c":17.77,"v":1454700},{"d":"2009-09-08","o":17.97,"h":18.82,"l":17.87,"c":18.79,"v":1795700},{"d":"2009-09-09","o":18.38,"h":19.37,"l":18.17,"c":19.15,"v":2533400},{"d":"2009-09-10","o":19.06,"h":19.5,"l":18.66,"c":19.31,"v":1035500},{"d":"2009-09-11","o":19.26,"h":19.77,"l":19.03,"c":19.46,"v":1110300},{"d":"2009-09-14","o":19.18,"h":19.5,"l":18.81,"c":19.43,"v":1118100},{"d":"2009-09-15","o":19.33,"h":19.65,"l":19.23,"c":19.45,"v":987400},{"d":"2009-09-16","o":19.5,"h":20.13,"l":19.24,"c":19.92,"v":2386300},{"d":"2009-09-17","o":19.81,"h":20.22,"l":19.36,"c":19.52,"v":1288200},{"d":"2009-09-18","o":19.66,"h":20.17,"l":19.66,"c":19.75,"v":1842700},{"d":"2009-09-21","o":19.33,"h":19.78,"l":19.33,"c":19.69,"v":963000},{"d":"2009-09-22","o":19.86,"h":20.46,"l":19.7,"c":20.25,"v":1709400},{"d":"2009-09-23","o":20.34,"h":21.06,"l":20.34,"c":20.43,"v":2029100},{"d":"2009-09-24","o":20.64,"h":20.64,"l":19.22,"c":19.35,"v":1703200},{"d":"2009-09-25","o":19.21,"h":19.63,"l":19.21,"c":19.32,"v":854700},{"d":"2009-09-28","o":19.55,"h":20.5,"l":19.42,"c":20.44,"v":1281000},{"d":"2009-09-29","o":20.58,"h":20.58,"l":19.78,"c":19.91,"v":1458800},{"d":"2009-09-30","o":19.99,"h":20.07,"l":19.23,"c":19.42,"v":840600},{"d":"2009-10-01","o":19.43,"h":19.47,"l":18.21,"c":18.23,"v":1140000},{"d":"2009-10-02","o":17.88,"h":18.48,"l":17.84,"c":18.15,"v":1891300},{"d":"2009-10-05","o":18.7,"h":19.83,"l":18.7,"c":19.78,"v":2648000},{"d":"2009-10-06","o":20.04,"h":20.39,"l":19.42,"c":19.89,"v":3474600},{"d":"2009-10-07","o":19.75,"h":19.95,"l":19.41,"c":19.87,"v":827400},{"d":"2009-10-08","o":20,"h":20,"l":19.62,"c":19.84,"v":1252200},{"d":"2009-10-09","o":19.87,"h":19.97,"l":19.73,"c":19.9,"v":847100},{"d":"2009-10-12","o":19.95,"h":20.23,"l":19.67,"c":20.14,"v":1142900},{"d":"2009-10-13","o":20.12,"h":20.4,"l":19.76,"c":19.9,"v":1191900},{"d":"2009-10-14","o":20.26,"h":20.61,"l":20.01,"c":20.55,"v":1300800},{"d":"2009-10-15","o":20.33,"h":20.66,"l":20.22,"c":20.61,"v":569700},{"d":"2009-10-16","o":20,"h":20.35,"l":19.29,"c":19.57,"v":1010700},{"d":"2009-10-19","o":19.62,"h":20.23,"l":19.45,"c":19.89,"v":710400},{"d":"2009-10-20","o":19.96,"h":20.02,"l":19.41,"c":19.45,"v":653700},{"d":"2009-10-21","o":19.42,"h":19.78,"l":18.65,"c":18.71,"v":779800},{"d":"2009-10-22","o":18.73,"h":19.26,"l":18.46,"c":19.15,"v":691300},{"d":"2009-10-23","o":19.28,"h":19.3,"l":18.14,"c":18.23,"v":715200},{"d":"2009-10-26","o":18.32,"h":18.81,"l":17.5,"c":17.56,"v":815900},{"d":"2009-10-27","o":17.59,"h":17.98,"l":17.38,"c":17.53,"v":512700},{"d":"2009-10-28","o":17.43,"h":17.68,"l":16.91,"c":17,"v":1466400},{"d":"2009-10-29","o":17.24,"h":17.73,"l":17.17,"c":17.59,"v":1300700},{"d":"2009-10-30","o":17.4,"h":17.68,"l":16.31,"c":16.58,"v":1937700},{"d":"2009-11-02","o":16.71,"h":17.19,"l":16.35,"c":16.73,"v":1504800},{"d":"2009-11-03","o":16.56,"h":16.91,"l":16.46,"c":16.69,"v":1302300},{"d":"2009-11-04","o":16.88,"h":17.19,"l":16.25,"c":16.31,"v":1548400},{"d":"2009-11-05","o":16.6,"h":17.28,"l":16.47,"c":17.17,"v":936300},{"d":"2009-11-06","o":16.67,"h":17.49,"l":16.62,"c":17.01,"v":582900},{"d":"2009-11-09","o":17.28,"h":17.93,"l":17.16,"c":17.84,"v":626000},{"d":"2009-11-10","o":17.63,"h":17.98,"l":17.17,"c":17.33,"v":669200},{"d":"2009-11-11","o":16.73,"h":18.55,"l":16.65,"c":18.3,"v":1762300},{"d":"2009-11-12","o":18.3,"h":18.45,"l":18.02,"c":18.1,"v":737600},{"d":"2009-11-13","o":18.67,"h":22.69,"l":18.48,"c":21.66,"v":8520900},{"d":"2009-11-16","o":21.54,"h":21.84,"l":20.85,"c":21.21,"v":2166900},{"d":"2009-11-17","o":24.91,"h":28.14,"l":24.65,"c":25.53,"v":14621000},{"d":"2009-11-18","o":25.24,"h":26.18,"l":25.24,"c":25.91,"v":3125500},{"d":"2009-11-19","o":25.64,"h":25.79,"l":24.83,"c":25.01,"v":1865800},{"d":"2009-11-20","o":24.66,"h":25,"l":24.11,"c":24.58,"v":1526700},{"d":"2009-11-23","o":24.88,"h":25.9,"l":23.46,"c":23.74,"v":2081000},{"d":"2009-11-24","o":23.96,"h":23.96,"l":22.72,"c":23.04,"v":1957800},{"d":"2009-11-25","o":23.22,"h":23.43,"l":22.66,"c":22.9,"v":1582600},{"d":"2009-11-27","o":22.07,"h":22.77,"l":22.02,"c":22.3,"v":668200},{"d":"2009-11-30","o":22.68,"h":22.86,"l":22.06,"c":22.68,"v":2507000},{"d":"2009-12-01","o":21.24,"h":22.18,"l":21.19,"c":21.89,"v":15526200},{"d":"2009-12-02","o":22.28,"h":22.67,"l":21.82,"c":21.95,"v":6661700},{"d":"2009-12-03","o":22.39,"h":22.51,"l":21.82,"c":21.89,"v":6349100},{"d":"2009-12-04","o":22.38,"h":22.43,"l":21.39,"c":21.43,"v":3548500},{"d":"2009-12-07","o":21.7,"h":21.7,"l":20.65,"c":20.91,"v":3363700},{"d":"2009-12-08","o":20.75,"h":21.06,"l":19.67,"c":19.84,"v":3526700},{"d":"2009-12-09","o":19.77,"h":20.56,"l":19.77,"c":20.48,"v":2373200},{"d":"2009-12-10","o":20.71,"h":20.85,"l":20.23,"c":20.75,"v":2186800},{"d":"2009-12-11","o":20.52,"h":21.01,"l":20.5,"c":20.85,"v":1733800},{"d":"2009-12-14","o":20.86,"h":21.03,"l":20.3,"c":20.94,"v":1875800},{"d":"2009-12-15","o":20.86,"h":20.87,"l":20.51,"c":20.65,"v":2116500},{"d":"2009-12-16","o":21.51,"h":22.2,"l":21.34,"c":22.1,"v":5176100},{"d":"2009-12-17","o":21.87,"h":22.02,"l":21.52,"c":21.83,"v":1991600},{"d":"2009-12-18","o":22.09,"h":22.38,"l":21.91,"c":22.17,"v":4878300},{"d":"2009-12-21","o":22.33,"h":22.69,"l":22.21,"c":22.6,"v":2149100},{"d":"2009-12-22","o":22.62,"h":22.86,"l":22.38,"c":22.61,"v":2020000},{"d":"2009-12-23","o":22.75,"h":23.1,"l":22.45,"c":22.77,"v":2077200},{"d":"2009-12-24","o":22.85,"h":23,"l":22.53,"c":22.75,"v":502500},{"d":"2009-12-28","o":22.85,"h":22.96,"l":22.48,"c":22.63,"v":1489300},{"d":"2009-12-29","o":22.67,"h":22.89,"l":22.1,"c":22.22,"v":1873700},{"d":"2009-12-30","o":22.12,"h":22.52,"l":22.02,"c":22.44,"v":1230800},{"d":"2009-12-31","o":22.4,"h":22.42,"l":21.72,"c":21.76,"v":1954600},{"d":"2010-01-04","o":22.08,"h":23.23,"l":22.08,"c":22.62,"v":2853600},{"d":"2010-01-05","o":22.6,"h":22.93,"l":22.33,"c":22.53,"v":1712100},{"d":"2010-01-06","o":22.36,"h":22.9,"l":22.21,"c":22.37,"v":1643300},{"d":"2010-01-07","o":22.38,"h":23.21,"l":22.27,"c":23.06,"v":2204400},{"d":"2010-01-08","o":22.95,"h":23.32,"l":22.69,"c":23.19,"v":2091200},{"d":"2010-01-11","o":23.22,"h":23.54,"l":22.92,"c":23.04,"v":2526800},{"d":"2010-01-12","o":22.89,"h":23.07,"l":21.95,"c":22.23,"v":2315900},{"d":"2010-01-13","o":22.31,"h":23.01,"l":22.19,"c":22.92,"v":2548300},{"d":"2010-01-14","o":22.85,"h":23.82,"l":22.75,"c":23.58,"v":2893300},{"d":"2010-01-15","o":23.48,"h":23.6,"l":22.87,"c":22.94,"v":2341200},{"d":"2010-01-19","o":22.79,"h":24.31,"l":22.79,"c":24.18,"v":3558700},{"d":"2010-01-20","o":23.93,"h":24.19,"l":23.46,"c":24.01,"v":4229600},{"d":"2010-01-21","o":24.07,"h":24.4,"l":23.48,"c":23.6,"v":2655100},{"d":"2010-01-22","o":23.5,"h":23.54,"l":22.47,"c":22.57,"v":2000900},{"d":"2010-01-25","o":22.83,"h":23.13,"l":22.35,"c":22.78,"v":1207100},{"d":"2010-01-26","o":22.63,"h":23.28,"l":22.29,"c":22.4,"v":1175600},{"d":"2010-01-27","o":22.28,"h":23.04,"l":22.06,"c":23.02,"v":1104000},{"d":"2010-01-28","o":23.14,"h":23.26,"l":22,"c":22.9,"v":2133000},{"d":"2010-01-29","o":23.02,"h":23.34,"l":22.5,"c":22.66,"v":1377100},{"d":"2010-02-01","o":22.84,"h":22.91,"l":22.48,"c":22.88,"v":1435800},{"d":"2010-02-02","o":22.85,"h":23.32,"l":22.52,"c":22.97,"v":1110000},{"d":"2010-02-03","o":22.78,"h":22.97,"l":22.3,"c":22.55,"v":1037500},{"d":"2010-02-04","o":22.22,"h":22.37,"l":20.42,"c":20.43,"v":2996000},{"d":"2010-02-05","o":20.54,"h":21.28,"l":19.96,"c":20.65,"v":2488700},{"d":"2010-02-08","o":20.63,"h":20.73,"l":19.86,"c":20,"v":2478400},{"d":"2010-02-09","o":20.28,"h":20.71,"l":19.78,"c":20.2,"v":1524200},{"d":"2010-02-10","o":20.1,"h":20.39,"l":19.81,"c":20.1,"v":1674100},{"d":"2010-02-11","o":20.05,"h":20.17,"l":19.61,"c":20,"v":1249700},{"d":"2010-02-12","o":19.79,"h":20.23,"l":19.5,"c":20.12,"v":1481200},{"d":"2010-02-16","o":20.19,"h":20.93,"l":20.03,"c":20.91,"v":1153500},{"d":"2010-02-17","o":21.03,"h":21.27,"l":20.86,"c":20.95,"v":1084500},{"d":"2010-02-18","o":20.94,"h":21.35,"l":20.3,"c":21.24,"v":2225000},{"d":"2010-02-19","o":21.17,"h":21.26,"l":19.76,"c":20.42,"v":5417100},{"d":"2010-02-22","o":20.59,"h":20.59,"l":19.88,"c":20.22,"v":3007900},{"d":"2010-02-23","o":20.22,"h":20.62,"l":19.76,"c":19.77,"v":2407500},{"d":"2010-02-24","o":19.92,"h":20.17,"l":19.67,"c":19.79,"v":2495200},{"d":"2010-02-25","o":19.52,"h":20.64,"l":19.31,"c":20.49,"v":3237300},{"d":"2010-02-26","o":21.69,"h":21.99,"l":21.06,"c":21.1,"v":8178000},{"d":"2010-03-01","o":21.23,"h":21.34,"l":20.2,"c":20.33,"v":4002500},{"d":"2010-03-02","o":20.29,"h":20.73,"l":20.13,"c":20.58,"v":4106400},{"d":"2010-03-03","o":20.7,"h":20.82,"l":20.31,"c":20.33,"v":1974500},{"d":"2010-03-04","o":20.47,"h":20.75,"l":19.97,"c":20,"v":1908700},{"d":"2010-03-05","o":20,"h":20.6,"l":19.71,"c":20.5,"v":2659200},{"d":"2010-03-08","o":20.44,"h":21.04,"l":20.41,"c":20.8,"v":2664400},{"d":"2010-03-09","o":20.68,"h":21.11,"l":20.55,"c":20.98,"v":1422000},{"d":"2010-03-10","o":20.92,"h":22.77,"l":20.92,"c":22.66,"v":4965800},{"d":"2010-03-11","o":22.48,"h":22.85,"l":22.38,"c":22.72,"v":12921000},{"d":"2010-03-12","o":22.87,"h":22.87,"l":22.16,"c":22.32,"v":2593200},{"d":"2010-03-15","o":22.22,"h":22.32,"l":21.39,"c":21.63,"v":2588700},{"d":"2010-03-16","o":21.7,"h":21.75,"l":21.25,"c":21.43,"v":2547700},{"d":"2010-03-17","o":21.55,"h":22.32,"l":21.55,"c":21.91,"v":2213600},{"d":"2010-03-18","o":21.95,"h":21.95,"l":21.29,"c":21.37,"v":1990700},{"d":"2010-03-19","o":20.31,"h":21.39,"l":20.28,"c":20.31,"v":3919100},{"d":"2010-03-22","o":20.27,"h":20.52,"l":19.96,"c":20.24,"v":2956500},{"d":"2010-03-23","o":20.3,"h":21.18,"l":20.25,"c":21.09,"v":2864800},{"d":"2010-03-24","o":20.87,"h":22.48,"l":20.87,"c":22.34,"v":4523300},{"d":"2010-03-25","o":22.48,"h":23.05,"l":21.39,"c":21.44,"v":5403600},{"d":"2010-03-26","o":21.63,"h":22.15,"l":21.41,"c":21.81,"v":3234900},{"d":"2010-03-29","o":21.88,"h":22.18,"l":21.82,"c":22.09,"v":1720500},{"d":"2010-03-30","o":21.84,"h":22.09,"l":21.05,"c":21.59,"v":2279900},{"d":"2010-03-31","o":21.42,"h":22.34,"l":21.29,"c":21.97,"v":2780600},{"d":"2010-04-01","o":22.08,"h":22.88,"l":22.08,"c":22.75,"v":2536300},{"d":"2010-04-05","o":22.95,"h":22.99,"l":22.57,"c":22.85,"v":2231300},{"d":"2010-04-06","o":22.85,"h":22.98,"l":22.53,"c":22.74,"v":1807800},{"d":"2010-04-07","o":22.65,"h":22.96,"l":22.13,"c":22.25,"v":2861300},{"d":"2010-04-08","o":22.06,"h":22.71,"l":21.82,"c":22.57,"v":1643900},{"d":"2010-04-09","o":23.06,"h":23.77,"l":22.59,"c":22.9,"v":2338400},{"d":"2010-04-12","o":23.01,"h":23.01,"l":22.58,"c":22.73,"v":1117300},{"d":"2010-04-13","o":22.62,"h":22.97,"l":22.43,"c":22.75,"v":3297900},{"d":"2010-04-14","o":22.71,"h":23.7,"l":22.57,"c":23.54,"v":5815100},{"d":"2010-04-15","o":23.55,"h":23.93,"l":23.22,"c":23.68,"v":2490500},{"d":"2010-04-16","o":23.53,"h":24.04,"l":22.96,"c":23.15,"v":5157700},{"d":"2010-04-19","o":22.92,"h":23.52,"l":22.5,"c":22.92,"v":2789600},{"d":"2010-04-20","o":23.37,"h":23.59,"l":22.78,"c":23.56,"v":2535000},{"d":"2010-04-21","o":23.54,"h":24.15,"l":23.2,"c":23.92,"v":2917700},{"d":"2010-04-22","o":23.53,"h":24.42,"l":23.31,"c":24.05,"v":2049100},{"d":"2010-04-23","o":24.1,"h":24.69,"l":23.92,"c":24.62,"v":1977500},{"d":"2010-04-26","o":24.64,"h":24.9,"l":24.2,"c":24.25,"v":2168200},{"d":"2010-04-27","o":24.02,"h":24.24,"l":21.88,"c":22.05,"v":4465600},{"d":"2010-04-28","o":22.37,"h":22.8,"l":21.75,"c":22.08,"v":2879400},{"d":"2010-04-29","o":22.25,"h":22.62,"l":21.86,"c":22.1,"v":2655000},{"d":"2010-04-30","o":22.06,"h":22.1,"l":21.43,"c":21.55,"v":2456000},{"d":"2010-05-03","o":21.66,"h":22.24,"l":21.65,"c":22.04,"v":1585000},{"d":"2010-05-04","o":21.82,"h":22,"l":20.96,"c":21.32,"v":2351400},{"d":"2010-05-05","o":20.95,"h":21.56,"l":20.54,"c":20.82,"v":2538600},{"d":"2010-05-06","o":20.6,"h":20.99,"l":18.09,"c":19,"v":6370000},{"d":"2010-05-07","o":18.9,"h":18.95,"l":17.02,"c":17.67,"v":8872800},{"d":"2010-05-10","o":18.86,"h":20.02,"l":18.84,"c":19.98,"v":5958300},{"d":"2010-05-11","o":18.57,"h":19,"l":17.57,"c":18.13,"v":9866000},{"d":"2010-05-12","o":18.17,"h":18.34,"l":17.63,"c":17.97,"v":4936000},{"d":"2010-05-13","o":17.93,"h":18.46,"l":17.81,"c":17.96,"v":3860200},{"d":"2010-05-14","o":17.83,"h":17.83,"l":16.21,"c":16.45,"v":7265000},{"d":"2010-05-17","o":16.56,"h":16.83,"l":15.73,"c":16.3,"v":4714000},{"d":"2010-05-18","o":16.48,"h":16.61,"l":15.29,"c":15.42,"v":6178300},{"d":"2010-05-19","o":15.39,"h":15.72,"l":14.8,"c":15.39,"v":4653100},{"d":"2010-05-20","o":14.75,"h":15.21,"l":14.09,"c":14.9,"v":6815500},{"d":"2010-05-21","o":14.61,"h":15.84,"l":14.6,"c":15.5,"v":6563300},{"d":"2010-05-24","o":15.43,"h":15.81,"l":14.89,"c":14.89,"v":2442900},{"d":"2010-05-25","o":14.28,"h":15.12,"l":13.98,"c":15.05,"v":5633600},{"d":"2010-05-26","o":15.44,"h":16.25,"l":15.3,"c":15.81,"v":4744300},{"d":"2010-05-27","o":16.13,"h":17.34,"l":16.08,"c":17.3,"v":6424500},{"d":"2010-05-28","o":17.27,"h":17.46,"l":16.68,"c":16.8,"v":3014000},{"d":"2010-06-01","o":16.41,"h":16.75,"l":15.59,"c":15.59,"v":2710200},{"d":"2010-06-02","o":15.7,"h":16.42,"l":15.66,"c":16.42,"v":2930800},{"d":"2010-06-03","o":16.39,"h":16.5,"l":15.46,"c":15.57,"v":4032700},{"d":"2010-06-04","o":14.92,"h":15.2,"l":14.32,"c":14.42,"v":7354500},{"d":"2010-06-07","o":14.57,"h":14.73,"l":13.25,"c":13.29,"v":7339900},{"d":"2010-06-08","o":13.35,"h":13.69,"l":12.66,"c":13.65,"v":6566900},{"d":"2010-06-09","o":13.87,"h":14.11,"l":13.31,"c":13.4,"v":4052800},{"d":"2010-06-10","o":13.68,"h":14.42,"l":13.68,"c":14.42,"v":3051700},{"d":"2010-06-11","o":14.15,"h":14.67,"l":13.99,"c":14.59,"v":2191700},{"d":"2010-06-14","o":14.89,"h":15.28,"l":14.55,"c":14.57,"v":2670500},{"d":"2010-06-15","o":14.84,"h":15.45,"l":14.6,"c":15.42,"v":3779400},{"d":"2010-06-16","o":15.17,"h":15.48,"l":15.07,"c":15.12,"v":1760600},{"d":"2010-06-17","o":15.29,"h":15.29,"l":14.68,"c":14.8,"v":1294500},{"d":"2010-06-18","o":14.93,"h":14.94,"l":14.65,"c":14.86,"v":2693700},{"d":"2010-06-21","o":15.2,"h":15.25,"l":14.34,"c":14.4,"v":2002000},{"d":"2010-06-22","o":14.52,"h":14.86,"l":14.32,"c":14.39,"v":2483900},{"d":"2010-06-23","o":14.4,"h":14.55,"l":14.05,"c":14.28,"v":1565100},{"d":"2010-06-24","o":14.18,"h":14.21,"l":13.47,"c":13.5,"v":3024100},{"d":"2010-06-25","o":13.55,"h":13.78,"l":13.35,"c":13.69,"v":12638300},{"d":"2010-06-28","o":13.84,"h":14.36,"l":13.57,"c":14.08,"v":3390900},{"d":"2010-06-29","o":13.77,"h":13.86,"l":13.17,"c":13.25,"v":4434000},{"d":"2010-06-30","o":13.22,"h":13.75,"l":13.22,"c":13.27,"v":3730600},{"d":"2010-07-01","o":13.34,"h":13.52,"l":12.63,"c":13.24,"v":3441000},{"d":"2010-07-02","o":13.36,"h":13.68,"l":13.01,"c":13.13,"v":1982200},{"d":"2010-07-06","o":13.52,"h":13.8,"l":13.33,"c":13.58,"v":2815800},{"d":"2010-07-07","o":13.58,"h":14.4,"l":13.57,"c":14.37,"v":4182300},{"d":"2010-07-08","o":14.52,"h":14.98,"l":14.52,"c":14.95,"v":2631500},{"d":"2010-07-09","o":14.86,"h":15.72,"l":14.86,"c":15.68,"v":2399400},{"d":"2010-07-12","o":15.65,"h":15.89,"l":15.19,"c":15.3,"v":2797300},{"d":"2010-07-13","o":15.67,"h":16.01,"l":15.58,"c":15.95,"v":4523700},{"d":"2010-07-14","o":15.88,"h":16.2,"l":15.7,"c":15.95,"v":4162000},{"d":"2010-07-15","o":15.84,"h":15.95,"l":15.42,"c":15.81,"v":2110300},{"d":"2010-07-16","o":15.62,"h":15.71,"l":14.84,"c":14.96,"v":3119900},{"d":"2010-07-19","o":15.1,"h":15.28,"l":14.79,"c":15.06,"v":1645100},{"d":"2010-07-20","o":14.82,"h":15.61,"l":14.56,"c":15.54,"v":2350000},{"d":"2010-07-21","o":15.65,"h":15.81,"l":15.11,"c":15.15,"v":1831300},{"d":"2010-07-22","o":15.6,"h":15.87,"l":15.39,"c":15.84,"v":1781300},{"d":"2010-07-23","o":15.7,"h":16.17,"l":15.55,"c":16.11,"v":1766600},{"d":"2010-07-26","o":16.07,"h":16.55,"l":15.96,"c":16.51,"v":1667700},{"d":"2010-07-27","o":16.81,"h":16.84,"l":16.05,"c":16.1,"v":1486000},{"d":"2010-07-28","o":16.06,"h":16.11,"l":15.74,"c":15.95,"v":1747600},{"d":"2010-07-29","o":15.98,"h":16.25,"l":15.44,"c":16.06,"v":1844400},{"d":"2010-07-30","o":15.76,"h":15.96,"l":15.52,"c":15.7,"v":1454800},{"d":"2010-08-02","o":16.25,"h":16.5,"l":15.98,"c":16.43,"v":2159800},{"d":"2010-08-03","o":16.31,"h":16.35,"l":16.1,"c":16.15,"v":1652300},{"d":"2010-08-04","o":16.26,"h":16.4,"l":15.73,"c":15.81,"v":2434600},{"d":"2010-08-05","o":15.74,"h":16.44,"l":15.51,"c":16.1,"v":2362500},{"d":"2010-08-06","o":17.38,"h":18.63,"l":16.9,"c":18.44,"v":8840700},{"d":"2010-08-09","o":18.51,"h":18.64,"l":17.88,"c":18.21,"v":3184000},{"d":"2010-08-10","o":17.94,"h":18.2,"l":17.67,"c":18.02,"v":2666700},{"d":"2010-08-11","o":17.59,"h":18.59,"l":17.46,"c":18.4,"v":4553100},{"d":"2010-08-12","o":18,"h":18.59,"l":17.89,"c":18.12,"v":3230700},{"d":"2010-08-13","o":18.05,"h":18.22,"l":17.63,"c":17.64,"v":1860000},{"d":"2010-08-16","o":17.57,"h":17.95,"l":17.38,"c":17.58,"v":1481500},{"d":"2010-08-17","o":17.78,"h":18.04,"l":17.6,"c":17.8,"v":1369100},{"d":"2010-08-18","o":17.83,"h":17.9,"l":17.56,"c":17.82,"v":1692700},{"d":"2010-08-19","o":17.69,"h":17.77,"l":16.91,"c":17.1,"v":2844400},{"d":"2010-08-20","o":17,"h":17.16,"l":16.79,"c":17,"v":1911000},{"d":"2010-08-23","o":17.19,"h":17.28,"l":16.38,"c":16.45,"v":1939500},{"d":"2010-08-24","o":16.08,"h":16.19,"l":15.62,"c":15.62,"v":2339300},{"d":"2010-08-25","o":15.44,"h":15.57,"l":15.09,"c":15.39,"v":2600600},{"d":"2010-08-26","o":15.55,"h":15.64,"l":14.93,"c":14.98,"v":1417600},{"d":"2010-08-27","o":15.14,"h":15.64,"l":14.68,"c":15.61,"v":1910000},{"d":"2010-08-30","o":15.47,"h":15.71,"l":15.08,"c":15.08,"v":1502300},{"d":"2010-08-31","o":14.87,"h":15.73,"l":14.87,"c":15.47,"v":2672800},{"d":"2010-09-01","o":15.69,"h":16.2,"l":15.45,"c":16.01,"v":3042200},{"d":"2010-09-02","o":15.96,"h":16.52,"l":15.75,"c":16.31,"v":1888800},{"d":"2010-09-03","o":16.67,"h":16.84,"l":16.21,"c":16.79,"v":1543200},{"d":"2010-09-07","o":16.58,"h":16.58,"l":16.11,"c":16.15,"v":1136900},{"d":"2010-09-08","o":16.19,"h":16.63,"l":16.19,"c":16.41,"v":1109400},{"d":"2010-09-09","o":16.74,"h":17.1,"l":16.69,"c":16.95,"v":1763000},{"d":"2010-09-10","o":16.89,"h":17.11,"l":16.58,"c":16.91,"v":965200},{"d":"2010-09-13","o":17.27,"h":18.05,"l":17.27,"c":18.03,"v":2228700},{"d":"2010-09-14","o":18,"h":18.07,"l":17.62,"c":17.96,"v":2243600},{"d":"2010-09-15","o":17.81,"h":17.86,"l":17.49,"c":17.7,"v":918100},{"d":"2010-09-16","o":17.5,"h":17.83,"l":17.4,"c":17.5,"v":807000},{"d":"2010-09-17","o":17.62,"h":17.65,"l":17.41,"c":17.61,"v":880300},{"d":"2010-09-20","o":17.62,"h":18.15,"l":17.53,"c":18.11,"v":1051700},{"d":"2010-09-21","o":18.02,"h":18.46,"l":17.59,"c":17.65,"v":1944400},{"d":"2010-09-22","o":17.69,"h":17.75,"l":17.14,"c":17.2,"v":1172000},{"d":"2010-09-23","o":16.94,"h":17.15,"l":16.77,"c":16.96,"v":1164400},{"d":"2010-09-24","o":17.27,"h":17.84,"l":17.2,"c":17.59,"v":1696300},{"d":"2010-09-27","o":17.81,"h":17.81,"l":17.32,"c":17.45,"v":795200},{"d":"2010-09-28","o":17.45,"h":18,"l":17.24,"c":17.74,"v":1986900},{"d":"2010-09-29","o":17.64,"h":17.64,"l":17.26,"c":17.37,"v":2210200},{"d":"2010-09-30","o":17.45,"h":17.68,"l":17.03,"c":17.11,"v":1897600},{"d":"2010-10-01","o":17.39,"h":17.59,"l":17.18,"c":17.42,"v":1541100},{"d":"2010-10-04","o":17.04,"h":17.58,"l":17.01,"c":17.4,"v":1111400},{"d":"2010-10-05","o":17.68,"h":18.06,"l":17.19,"c":18.03,"v":2225200},{"d":"2010-10-06","o":18,"h":18.18,"l":17.59,"c":17.59,"v":1787100},{"d":"2010-10-07","o":17.7,"h":17.82,"l":17.4,"c":17.65,"v":925500},{"d":"2010-10-08","o":17.65,"h":18.59,"l":17.58,"c":18.4,"v":1901700},{"d":"2010-10-11","o":18.47,"h":18.76,"l":18.23,"c":18.42,"v":1089400},{"d":"2010-10-12","o":18.42,"h":18.62,"l":18.26,"c":18.49,"v":1192000},{"d":"2010-10-13","o":18.71,"h":20.16,"l":18.61,"c":20.07,"v":4562300},{"d":"2010-10-14","o":19.88,"h":21.95,"l":19.86,"c":21.87,"v":11138600},{"d":"2010-10-15","o":22.15,"h":22.3,"l":21.05,"c":21.5,"v":5972700},{"d":"2010-10-18","o":21.5,"h":22.13,"l":21.4,"c":21.48,"v":2981100},{"d":"2010-10-19","o":21.19,"h":21.29,"l":20.02,"c":20.47,"v":4964900},{"d":"2010-10-20","o":20.55,"h":21.15,"l":20.16,"c":20.85,"v":2416900},{"d":"2010-10-21","o":20.94,"h":21.73,"l":20.87,"c":21.29,"v":2659000},{"d":"2010-10-22","o":21.42,"h":21.59,"l":21,"c":21.28,"v":1348800},{"d":"2010-10-25","o":21.54,"h":21.76,"l":18.05,"c":19.52,"v":18546300},{"d":"2010-10-26","o":19.56,"h":20.05,"l":19.2,"c":19.7,"v":4345000},{"d":"2010-10-27","o":19.52,"h":19.83,"l":19.4,"c":19.5,"v":1470600},{"d":"2010-10-28","o":19.57,"h":19.74,"l":18.83,"c":19,"v":2093400},{"d":"2010-10-29","o":18.99,"h":19.35,"l":18.84,"c":19.05,"v":1355100},{"d":"2010-11-01","o":19.06,"h":19.6,"l":18.87,"c":19.1,"v":2742600},{"d":"2010-11-02","o":19.26,"h":19.79,"l":19.26,"c":19.55,"v":1631700},{"d":"2010-11-03","o":19.88,"h":19.99,"l":19.31,"c":19.74,"v":2165300},{"d":"2010-11-04","o":20.07,"h":20.52,"l":19.84,"c":20.37,"v":3132100},{"d":"2010-11-05","o":19.71,"h":20.37,"l":19.36,"c":20.01,"v":3273400},{"d":"2010-11-08","o":19.97,"h":20.07,"l":19.43,"c":19.69,"v":1405600},{"d":"2010-11-09","o":19.68,"h":19.73,"l":18.87,"c":18.94,"v":1850800},{"d":"2010-11-10","o":18.98,"h":19.09,"l":18.5,"c":19,"v":2275800},{"d":"2010-11-11","o":18.75,"h":19.62,"l":18.64,"c":18.74,"v":2483200},{"d":"2010-11-12","o":18.71,"h":18.88,"l":18.11,"c":18.16,"v":2404500},{"d":"2010-11-15","o":18.33,"h":18.38,"l":17.6,"c":17.78,"v":2571800},{"d":"2010-11-16","o":17.71,"h":17.88,"l":17.05,"c":17.29,"v":4245800},{"d":"2010-11-17","o":17.38,"h":17.56,"l":17.3,"c":17.48,"v":2801700},{"d":"2010-11-18","o":17.71,"h":18.15,"l":17.54,"c":17.63,"v":2643900},{"d":"2010-11-19","o":17.53,"h":17.72,"l":16.71,"c":16.84,"v":4235000},{"d":"2010-11-22","o":16.73,"h":17.24,"l":16.68,"c":17.01,"v":2169300},{"d":"2010-11-23","o":16.63,"h":17.09,"l":16.53,"c":16.81,"v":2078200},{"d":"2010-11-24","o":16.96,"h":17.74,"l":16.96,"c":17.64,"v":2133800},{"d":"2010-11-26","o":17.43,"h":17.72,"l":17.33,"c":17.65,"v":821400},{"d":"2010-11-29","o":17.53,"h":17.56,"l":17.09,"c":17.2,"v":1466100},{"d":"2010-11-30","o":16.9,"h":17.12,"l":16.83,"c":17.01,"v":1999600},{"d":"2010-12-01","o":17.36,"h":17.4,"l":17.16,"c":17.24,"v":2096400},{"d":"2010-12-02","o":17.31,"h":17.67,"l":17.18,"c":17.6,"v":1780600},{"d":"2010-12-03","o":17.52,"h":18.92,"l":17.34,"c":18.82,"v":3390300},{"d":"2010-12-06","o":18.75,"h":18.8,"l":18.39,"c":18.7,"v":1381500},{"d":"2010-12-07","o":18.93,"h":19.1,"l":18.28,"c":18.34,"v":1480500},{"d":"2010-12-08","o":18.27,"h":18.54,"l":18.16,"c":18.25,"v":1931300},{"d":"2010-12-09","o":18.46,"h":18.5,"l":18.13,"c":18.39,"v":1466000},{"d":"2010-12-10","o":18.4,"h":18.88,"l":18.29,"c":18.71,"v":1125500},{"d":"2010-12-13","o":18.86,"h":19.1,"l":18.61,"c":18.61,"v":1146800},{"d":"2010-12-14","o":18.61,"h":18.86,"l":18.46,"c":18.58,"v":955800},{"d":"2010-12-15","o":18.5,"h":18.54,"l":18.1,"c":18.12,"v":1063300},{"d":"2010-12-16","o":18.26,"h":18.64,"l":18.11,"c":18.54,"v":1272300},{"d":"2010-12-17","o":18.5,"h":18.97,"l":18.49,"c":18.86,"v":1366400},{"d":"2010-12-20","o":18.9,"h":19.07,"l":18.68,"c":18.73,"v":1654900},{"d":"2010-12-21","o":18.77,"h":19,"l":18.6,"c":18.62,"v":1053100},{"d":"2010-12-22","o":18.65,"h":18.76,"l":17.7,"c":17.89,"v":3355500},{"d":"2010-12-23","o":17.89,"h":17.96,"l":17.69,"c":17.74,"v":1188800},{"d":"2010-12-27","o":17.69,"h":17.84,"l":17.62,"c":17.72,"v":725800},{"d":"2010-12-28","o":17.77,"h":17.77,"l":16.98,"c":17.13,"v":1597200},{"d":"2010-12-29","o":17.25,"h":17.79,"l":17.23,"c":17.67,"v":1806400},{"d":"2010-12-30","o":17.74,"h":17.92,"l":17.61,"c":17.73,"v":1096300},{"d":"2010-12-31","o":17.7,"h":17.8,"l":17.57,"c":17.7,"v":841600},{"d":"2011-01-03","o":17.96,"h":19.08,"l":17.89,"c":18.77,"v":3278500},{"d":"2011-01-04","o":18.9,"h":19.49,"l":18.68,"c":19.12,"v":2336900},{"d":"2011-01-05","o":19.02,"h":19.37,"l":18.8,"c":19.36,"v":2038200},{"d":"2011-01-06","o":19.36,"h":20.16,"l":19.36,"c":19.75,"v":3495000},{"d":"2011-01-07","o":19.65,"h":20.03,"l":19.23,"c":19.48,"v":2803700},{"d":"2011-01-10","o":19.37,"h":19.47,"l":18.86,"c":18.88,"v":1356100},{"d":"2011-01-11","o":19.04,"h":19.68,"l":18.91,"c":19.03,"v":2745800},{"d":"2011-01-12","o":19.17,"h":19.44,"l":18.93,"c":19.05,"v":1926200},{"d":"2011-01-13","o":19.11,"h":19.11,"l":18.66,"c":19,"v":1697500},{"d":"2011-01-14","o":19.01,"h":19.61,"l":18.91,"c":19.55,"v":2624500},{"d":"2011-01-18","o":19.23,"h":19.36,"l":19,"c":19.15,"v":2592600},{"d":"2011-01-19","o":19.02,"h":19.22,"l":18.11,"c":18.2,"v":3240700},{"d":"2011-01-20","o":18.13,"h":18.27,"l":17.69,"c":17.76,"v":2571700},{"d":"2011-01-21","o":17.98,"h":18.07,"l":16.9,"c":17.06,"v":5558200},{"d":"2011-01-24","o":17.25,"h":17.28,"l":15.46,"c":16.07,"v":12858500},{"d":"2011-01-25","o":15.91,"h":15.94,"l":14.35,"c":15.06,"v":16623700},{"d":"2011-01-26","o":15.16,"h":15.22,"l":14.55,"c":14.63,"v":7289900},{"d":"2011-01-27","o":14.54,"h":14.83,"l":14.36,"c":14.5,"v":5211700},{"d":"2011-01-28","o":14.5,"h":14.65,"l":14.1,"c":14.22,"v":4814400},{"d":"2011-01-31","o":14.43,"h":14.52,"l":14.01,"c":14.46,"v":4516200},{"d":"2011-02-01","o":14.7,"h":15.13,"l":14.43,"c":15.05,"v":5875900},{"d":"2011-02-02","o":14.93,"h":15.57,"l":14.93,"c":15.38,"v":5785400},{"d":"2011-02-03","o":15.28,"h":15.35,"l":14.86,"c":14.97,"v":2287700},{"d":"2011-02-04","o":15.01,"h":15.03,"l":14.75,"c":14.88,"v":1622600},{"d":"2011-02-07","o":14.88,"h":15.13,"l":14.82,"c":14.99,"v":2142500},{"d":"2011-02-08","o":14.98,"h":15.1,"l":14.88,"c":15.05,"v":1264000},{"d":"2011-02-09","o":15.04,"h":15.1,"l":14.68,"c":14.78,"v":3130800},{"d":"2011-02-10","o":14.75,"h":14.92,"l":14.5,"c":14.83,"v":1604000},{"d":"2011-02-11","o":14.88,"h":15.3,"l":14.88,"c":15.08,"v":1698000},{"d":"2011-02-14","o":15.1,"h":15.25,"l":15.05,"c":15.09,"v":824800},{"d":"2011-02-15","o":15.12,"h":15.45,"l":15,"c":15.11,"v":1582400},{"d":"2011-02-16","o":15.23,"h":15.85,"l":15.19,"c":15.83,"v":3590100},{"d":"2011-02-17","o":15.71,"h":15.88,"l":15.58,"c":15.7,"v":1315100},{"d":"2011-02-18","o":16.19,"h":16.5,"l":15.78,"c":16.35,"v":3884700},{"d":"2011-02-22","o":16.12,"h":16.15,"l":15.42,"c":15.49,"v":2662000},{"d":"2011-02-23","o":15.54,"h":15.69,"l":15.13,"c":15.32,"v":3347600},{"d":"2011-02-24","o":15.31,"h":15.74,"l":15.19,"c":15.38,"v":2192900},{"d":"2011-02-25","o":15.07,"h":15.26,"l":14.3,"c":14.55,"v":5148900},{"d":"2011-02-28","o":14.68,"h":14.7,"l":14.35,"c":14.53,"v":2155200},{"d":"2011-03-01","o":14.57,"h":14.6,"l":13.8,"c":13.96,"v":4013600},{"d":"2011-03-02","o":13.93,"h":14.15,"l":13.84,"c":13.89,"v":3965900},{"d":"2011-03-03","o":14.09,"h":14.32,"l":13.93,"c":14.01,"v":2174800},{"d":"2011-03-04","o":14.07,"h":14.1,"l":13.76,"c":13.82,"v":1516700},{"d":"2011-03-07","o":13.94,"h":14.4,"l":13.79,"c":14.31,"v":3164500},{"d":"2011-03-08","o":14.28,"h":14.54,"l":14.27,"c":14.47,"v":1511400},{"d":"2011-03-09","o":14.47,"h":14.53,"l":14.24,"c":14.37,"v":578200},{"d":"2011-03-10","o":14.21,"h":14.29,"l":13.95,"c":14.17,"v":2822100},{"d":"2011-03-11","o":14.01,"h":14.32,"l":13.86,"c":14.26,"v":1035500},{"d":"2011-03-14","o":14.11,"h":14.14,"l":13.81,"c":13.93,"v":937300},{"d":"2011-03-15","o":13.59,"h":14.04,"l":13.49,"c":14.01,"v":1644600},{"d":"2011-03-16","o":13.95,"h":14.1,"l":13.53,"c":13.56,"v":2276100},{"d":"2011-03-17","o":13.77,"h":14.13,"l":13.67,"c":13.95,"v":1548900},{"d":"2011-03-18","o":14.15,"h":14.69,"l":14.15,"c":14.46,"v":2621800},{"d":"2011-03-21","o":14.66,"h":14.74,"l":14.46,"c":14.64,"v":1764100},{"d":"2011-03-22","o":14.62,"h":14.68,"l":14.23,"c":14.28,"v":994400},{"d":"2011-03-23","o":14.24,"h":14.51,"l":14,"c":14.44,"v":1833600},{"d":"2011-03-24","o":14.54,"h":14.98,"l":14.42,"c":14.91,"v":2219300},{"d":"2011-03-25","o":14.94,"h":15.07,"l":14.67,"c":14.76,"v":1542500},{"d":"2011-03-28","o":14.82,"h":15.03,"l":14.76,"c":14.98,"v":1178000},{"d":"2011-03-29","o":14.94,"h":15.08,"l":14.9,"c":15.02,"v":1129600},{"d":"2011-03-30","o":15.1,"h":15.19,"l":14.96,"c":15.12,"v":676000},{"d":"2011-03-31","o":15.06,"h":15.2,"l":14.84,"c":14.9,"v":1921800},{"d":"2011-04-01","o":15.14,"h":15.31,"l":14.78,"c":15,"v":2058200},{"d":"2011-04-04","o":15.08,"h":15.19,"l":14.96,"c":15.15,"v":1160200},{"d":"2011-04-05","o":15.14,"h":15.19,"l":14.79,"c":14.83,"v":1352000},{"d":"2011-04-06","o":14.95,"h":15.22,"l":14.7,"c":15.13,"v":1321300},{"d":"2011-04-07","o":15.16,"h":15.31,"l":14.93,"c":14.95,"v":1393800},{"d":"2011-04-08","o":15.04,"h":15.15,"l":14.89,"c":14.93,"v":1554800},{"d":"2011-04-11","o":14.98,"h":15.01,"l":14.73,"c":14.76,"v":899300},{"d":"2011-04-12","o":14.69,"h":14.81,"l":14.52,"c":14.71,"v":951600},{"d":"2011-04-13","o":14.82,"h":14.89,"l":14.58,"c":14.59,"v":803400},{"d":"2011-04-14","o":14.44,"h":14.55,"l":14.03,"c":14.17,"v":2504800},{"d":"2011-04-15","o":16.57,"h":18.54,"l":16.48,"c":17.6,"v":25090800},{"d":"2011-04-18","o":17.38,"h":17.89,"l":17.06,"c":17.83,"v":5099000},{"d":"2011-04-19","o":17.93,"h":18,"l":17.1,"c":17.39,"v":3324400},{"d":"2011-04-20","o":17.65,"h":17.8,"l":17.08,"c":17.32,"v":2927600},{"d":"2011-04-21","o":17.4,"h":17.42,"l":16.99,"c":17.13,"v":1424700},{"d":"2011-04-25","o":17.14,"h":17.35,"l":16.96,"c":17.03,"v":1087600},{"d":"2011-04-26","o":17.08,"h":17.28,"l":16.97,"c":17.02,"v":1096000},{"d":"2011-04-27","o":17.02,"h":17.12,"l":16.8,"c":17.11,"v":1509800},{"d":"2011-04-28","o":16.99,"h":17.68,"l":16.95,"c":17.12,"v":1335200},{"d":"2011-04-29","o":17.06,"h":17.09,"l":16.91,"c":17,"v":946000},{"d":"2011-05-02","o":17.18,"h":17.22,"l":16.69,"c":16.7,"v":1095800},{"d":"2011-05-03","o":16.63,"h":16.86,"l":16.51,"c":16.66,"v":1611500},{"d":"2011-05-04","o":16.69,"h":16.82,"l":16.36,"c":16.54,"v":1347100},{"d":"2011-05-05","o":16.46,"h":16.79,"l":16.21,"c":16.75,"v":1866900},{"d":"2011-05-06","o":16.89,"h":16.98,"l":16.5,"c":16.71,"v":1392900},{"d":"2011-05-09","o":16.71,"h":16.78,"l":16.46,"c":16.62,"v":1415700},{"d":"2011-05-10","o":16.85,"h":16.97,"l":15.95,"c":16.02,"v":4702500},{"d":"2011-05-11","o":16.12,"h":16.15,"l":15.77,"c":15.87,"v":1886000},{"d":"2011-05-12","o":15.77,"h":16.28,"l":15.4,"c":16.28,"v":2983100},{"d":"2011-05-13","o":16.23,"h":16.86,"l":16.21,"c":16.7,"v":2086100},{"d":"2011-05-16","o":16.67,"h":17.25,"l":16.58,"c":16.89,"v":2765300},{"d":"2011-05-17","o":16.94,"h":17.07,"l":16.62,"c":16.73,"v":1895900},{"d":"2011-05-18","o":16.97,"h":17.05,"l":16.65,"c":16.76,"v":1164600},{"d":"2011-05-19","o":16.81,"h":16.97,"l":16.66,"c":16.7,"v":1450500},{"d":"2011-05-20","o":16.75,"h":16.82,"l":16.59,"c":16.61,"v":1293600},{"d":"2011-05-23","o":16.35,"h":16.74,"l":16.22,"c":16.47,"v":1990500},{"d":"2011-05-24","o":16.51,"h":16.56,"l":16.16,"c":16.16,"v":1172500},{"d":"2011-05-25","o":16.15,"h":16.47,"l":16.14,"c":16.24,"v":1113100},{"d":"2011-05-26","o":16.24,"h":16.67,"l":16.17,"c":16.6,"v":1146400},{"d":"2011-05-27","o":16.68,"h":16.7,"l":16.32,"c":16.68,"v":1197600},{"d":"2011-05-31","o":16.78,"h":17.05,"l":16.78,"c":17.02,"v":2480700},{"d":"2011-06-01","o":16.91,"h":17.23,"l":16.64,"c":16.72,"v":1989300},{"d":"2011-06-02","o":16.78,"h":17,"l":16.43,"c":16.53,"v":1451300},{"d":"2011-06-03","o":16.3,"h":16.77,"l":16.3,"c":16.38,"v":1986700},{"d":"2011-06-06","o":16.37,"h":16.48,"l":15.68,"c":15.71,"v":2038900},{"d":"2011-06-07","o":15.88,"h":15.9,"l":15.36,"c":15.57,"v":1267100},{"d":"2011-06-08","o":15.54,"h":15.57,"l":14.93,"c":14.99,"v":2479200},{"d":"2011-06-09","o":15.13,"h":15.26,"l":14.83,"c":14.88,"v":2211800},{"d":"2011-06-10","o":14.84,"h":14.88,"l":14.04,"c":14.32,"v":2947800},{"d":"2011-06-13","o":14.37,"h":15.19,"l":14.37,"c":15.15,"v":3380300},{"d":"2011-06-14","o":15.14,"h":15.81,"l":14.88,"c":15.46,"v":2611100},{"d":"2011-06-15","o":15.28,"h":15.6,"l":15.22,"c":15.47,"v":3181500},{"d":"2011-06-16","o":15.44,"h":15.7,"l":15.11,"c":15.27,"v":1185300},{"d":"2011-06-17","o":15.45,"h":15.61,"l":15.08,"c":15.2,"v":1481600},{"d":"2011-06-20","o":15.14,"h":15.7,"l":15.13,"c":15.59,"v":1478200},{"d":"2011-06-21","o":15.65,"h":15.95,"l":15.58,"c":15.89,"v":994800},{"d":"2011-06-22","o":15.79,"h":15.88,"l":15.54,"c":15.56,"v":882100},{"d":"2011-06-23","o":15.33,"h":15.53,"l":15,"c":15.53,"v":1074300},{"d":"2011-06-24","o":15.53,"h":15.86,"l":15.23,"c":15.28,"v":1232700},{"d":"2011-06-27","o":15.32,"h":15.61,"l":15.23,"c":15.29,"v":1527000},{"d":"2011-06-28","o":15.33,"h":15.33,"l":14.92,"c":15.04,"v":1502900},{"d":"2011-06-29","o":15.08,"h":16.2,"l":15.08,"c":16.1,"v":2485000},{"d":"2011-06-30","o":16.1,"h":16.33,"l":15.89,"c":16.31,"v":1914300},{"d":"2011-07-01","o":16.29,"h":16.84,"l":16.29,"c":16.82,"v":1792400},{"d":"2011-07-05","o":16.74,"h":16.79,"l":16.45,"c":16.72,"v":1326200},{"d":"2011-07-06","o":16.62,"h":16.95,"l":16.58,"c":16.74,"v":1773100},{"d":"2011-07-07","o":16.91,"h":16.99,"l":16.76,"c":16.86,"v":1879000},{"d":"2011-07-08","o":16.64,"h":16.8,"l":16.45,"c":16.76,"v":980800},{"d":"2011-07-11","o":16.52,"h":16.65,"l":16.22,"c":16.31,"v":1505400},{"d":"2011-07-12","o":16.21,"h":16.66,"l":16.21,"c":16.5,"v":1133400},{"d":"2011-07-13","o":16.68,"h":16.76,"l":16.41,"c":16.45,"v":1138900},{"d":"2011-07-14","o":16.58,"h":16.63,"l":15.9,"c":16.3,"v":3317000},{"d":"2011-07-15","o":16.35,"h":16.5,"l":16.08,"c":16.11,"v":1760300},{"d":"2011-07-18","o":16.03,"h":16.09,"l":14.68,"c":14.85,"v":4520800},{"d":"2011-07-19","o":14.94,"h":15.28,"l":14.76,"c":15,"v":1940700},{"d":"2011-07-20","o":15.11,"h":15.15,"l":14.89,"c":15,"v":1060700},{"d":"2011-07-21","o":15.11,"h":15.11,"l":14.73,"c":15,"v":2362500},{"d":"2011-07-22","o":14.96,"h":15.02,"l":14.74,"c":14.96,"v":1018900},{"d":"2011-07-25","o":14.85,"h":14.85,"l":14.16,"c":14.21,"v":2692800},{"d":"2011-07-26","o":14.23,"h":14.64,"l":14.23,"c":14.56,"v":1734500},{"d":"2011-07-27","o":14.44,"h":14.44,"l":14.13,"c":14.2,"v":1798300},{"d":"2011-07-28","o":14.24,"h":14.51,"l":14.2,"c":14.23,"v":1037400},{"d":"2011-07-29","o":14.14,"h":14.32,"l":13.86,"c":14.15,"v":1756200},{"d":"2011-08-01","o":14.3,"h":14.43,"l":13.89,"c":14.1,"v":2093700},{"d":"2011-08-02","o":13.9,"h":14.16,"l":13.76,"c":13.78,"v":1449100},{"d":"2011-08-03","o":13.83,"h":14,"l":13.41,"c":13.77,"v":1459800},{"d":"2011-08-04","o":13.57,"h":13.61,"l":12.33,"c":12.36,"v":5381600},{"d":"2011-08-05","o":12.55,"h":12.6,"l":11.73,"c":12.08,"v":3600100},{"d":"2011-08-08","o":11.63,"h":11.66,"l":10.13,"c":10.35,"v":6568900},{"d":"2011-08-09","o":10.37,"h":10.93,"l":9.71,"c":10.49,"v":6505100},{"d":"2011-08-10","o":10.21,"h":10.39,"l":9.91,"c":9.93,"v":5035900},{"d":"2011-08-11","o":10.04,"h":11.52,"l":9.97,"c":11.25,"v":6225300},{"d":"2011-08-12","o":11.44,"h":11.84,"l":11.21,"c":11.5,"v":3600500},{"d":"2011-08-15","o":11.58,"h":12.04,"l":11.51,"c":12,"v":3066700},{"d":"2011-08-16","o":11.81,"h":12.16,"l":11.74,"c":12.04,"v":1999200},{"d":"2011-08-17","o":12.22,"h":12.75,"l":12.1,"c":12.23,"v":1723500},{"d":"2011-08-18","o":11.79,"h":11.79,"l":11.44,"c":11.62,"v":2222400},{"d":"2011-08-19","o":11.42,"h":11.96,"l":11.29,"c":11.5,"v":1869500},{"d":"2011-08-22","o":11.81,"h":11.96,"l":11.12,"c":11.31,"v":2189500},{"d":"2011-08-23","o":11.4,"h":11.85,"l":11.37,"c":11.83,"v":1520700},{"d":"2011-08-24","o":11.77,"h":12.14,"l":11.72,"c":12.09,"v":1185900},{"d":"2011-08-25","o":12.26,"h":14.3,"l":11.87,"c":13.39,"v":6425900},{"d":"2011-08-26","o":13.15,"h":13.74,"l":12.76,"c":13.19,"v":3824800},{"d":"2011-08-29","o":13.17,"h":14.16,"l":13.13,"c":13.96,"v":3827600},{"d":"2011-08-30","o":13.85,"h":14.01,"l":13.42,"c":13.72,"v":1811400},{"d":"2011-08-31","o":13.8,"h":14.1,"l":13.37,"c":13.49,"v":2727200},{"d":"2011-09-01","o":13.58,"h":13.99,"l":13.21,"c":13.23,"v":1893900},{"d":"2011-09-02","o":12.88,"h":13.12,"l":12.47,"c":12.66,"v":1800900},{"d":"2011-09-06","o":12.16,"h":12.56,"l":12.08,"c":12.49,"v":1454600},{"d":"2011-09-07","o":12.76,"h":13,"l":12.62,"c":12.96,"v":1775400},{"d":"2011-09-08","o":12.82,"h":12.95,"l":12.01,"c":12.07,"v":2096200},{"d":"2011-09-09","o":11.91,"h":11.94,"l":11.26,"c":11.35,"v":3147700},{"d":"2011-09-12","o":11.18,"h":11.32,"l":10.89,"c":11.25,"v":3177600},{"d":"2011-09-13","o":11.29,"h":11.29,"l":10.77,"c":11,"v":2240000},{"d":"2011-09-14","o":11.13,"h":11.4,"l":10.72,"c":11.22,"v":2084100},{"d":"2011-09-15","o":11.51,"h":11.67,"l":11.16,"c":11.46,"v":1476800},{"d":"2011-09-16","o":11.48,"h":11.59,"l":11.21,"c":11.55,"v":1418600},{"d":"2011-09-19","o":11.26,"h":11.4,"l":10.92,"c":11.02,"v":1278200},{"d":"2011-09-20","o":11.14,"h":11.19,"l":10.83,"c":10.83,"v":1224200},{"d":"2011-09-21","o":10.83,"h":10.91,"l":10.13,"c":10.16,"v":2257100},{"d":"2011-09-22","o":9.94,"h":10.09,"l":9.67,"c":10.03,"v":3316700},{"d":"2011-09-23","o":9.95,"h":10.37,"l":9.95,"c":10.17,"v":1858900},{"d":"2011-09-26","o":10.34,"h":10.35,"l":9.89,"c":10.34,"v":1929600},{"d":"2011-09-27","o":10.61,"h":11.55,"l":10.38,"c":11.25,"v":4331100},{"d":"2011-09-28","o":11.27,"h":11.49,"l":11.1,"c":11.1,"v":3093600},{"d":"2011-09-29","o":11.34,"h":11.39,"l":10.99,"c":11.37,"v":1750400},{"d":"2011-09-30","o":11.08,"h":11.36,"l":10.97,"c":10.99,"v":1999900},{"d":"2011-10-03","o":10.87,"h":11.03,"l":10.28,"c":10.35,"v":3165800},{"d":"2011-10-04","o":10.03,"h":10.53,"l":9.67,"c":10.48,"v":3300000},{"d":"2011-10-05","o":10.46,"h":10.99,"l":10.3,"c":10.93,"v":1638700},{"d":"2011-10-06","o":10.88,"h":11.5,"l":10.7,"c":11.43,"v":2446600},{"d":"2011-10-07","o":11.46,"h":11.47,"l":10.95,"c":10.99,"v":1302300},{"d":"2011-10-10","o":11.27,"h":11.55,"l":11.25,"c":11.55,"v":1291700},{"d":"2011-10-11","o":11.28,"h":11.76,"l":11.24,"c":11.69,"v":1293100},{"d":"2011-10-12","o":11.8,"h":12.26,"l":11.71,"c":12,"v":1891800},{"d":"2011-10-13","o":11.84,"h":12.17,"l":11.53,"c":12,"v":1434900},{"d":"2011-10-14","o":12.25,"h":12.77,"l":11.82,"c":12.2,"v":1076700},{"d":"2011-10-17","o":12.04,"h":12.04,"l":11.66,"c":11.88,"v":1748500},{"d":"2011-10-18","o":11.83,"h":12.44,"l":11.5,"c":12.33,"v":2059900},{"d":"2011-10-19","o":12.29,"h":12.53,"l":12.13,"c":12.22,"v":1189900},{"d":"2011-10-20","o":12.11,"h":12.49,"l":11.89,"c":12.46,"v":1137600},{"d":"2011-10-21","o":12.61,"h":12.88,"l":12.42,"c":12.49,"v":2513400},{"d":"2011-10-24","o":12.56,"h":13.57,"l":12.48,"c":13.53,"v":1775400},{"d":"2011-10-25","o":13.28,"h":13.53,"l":12.9,"c":13.09,"v":1303200},{"d":"2011-10-26","o":13.37,"h":13.48,"l":12.85,"c":13.36,"v":1416900},{"d":"2011-10-27","o":14,"h":14.15,"l":13.62,"c":13.99,"v":1986200},{"d":"2011-10-28","o":13.76,"h":13.88,"l":13.23,"c":13.29,"v":2360400},{"d":"2011-10-31","o":13,"h":13.18,"l":12.73,"c":12.74,"v":2449600},{"d":"2011-11-01","o":12.14,"h":12.35,"l":11.78,"c":11.85,"v":3027700},{"d":"2011-11-02","o":12.2,"h":12.39,"l":11.94,"c":12.36,"v":1810800},{"d":"2011-11-03","o":12.47,"h":12.67,"l":12.09,"c":12.6,"v":1328200},{"d":"2011-11-04","o":12.4,"h":12.5,"l":12.18,"c":12.31,"v":793700},{"d":"2011-11-07","o":12.26,"h":12.45,"l":12.05,"c":12.32,"v":992200},{"d":"2011-11-08","o":12.4,"h":12.71,"l":12.21,"c":12.67,"v":1519200},{"d":"2011-11-09","o":12.26,"h":12.35,"l":11.99,"c":12.02,"v":1758400},{"d":"2011-11-10","o":12.29,"h":12.29,"l":11.5,"c":11.65,"v":2222300},{"d":"2011-11-11","o":11.52,"h":11.8,"l":11.32,"c":11.43,"v":2198000},{"d":"2011-11-14","o":11.37,"h":11.47,"l":11.2,"c":11.32,"v":2151200},{"d":"2011-11-15","o":11.27,"h":11.32,"l":10.5,"c":10.52,"v":3257400},{"d":"2011-11-16","o":10.66,"h":10.79,"l":10.33,"c":10.5,"v":4196200},{"d":"2011-11-17","o":10.49,"h":10.59,"l":9.87,"c":9.94,"v":3086000},{"d":"2011-11-18","o":10,"h":10.08,"l":9.79,"c":10,"v":2717200},{"d":"2011-11-21","o":9.89,"h":10.03,"l":9.55,"c":9.67,"v":2734600},{"d":"2011-11-22","o":9.67,"h":9.71,"l":9.52,"c":9.58,"v":2131100},{"d":"2011-11-23","o":9.49,"h":9.49,"l":9.27,"c":9.3,"v":2116400},{"d":"2011-11-25","o":9.26,"h":9.35,"l":9.16,"c":9.17,"v":841100},{"d":"2011-11-28","o":9.45,"h":9.6,"l":9.33,"c":9.43,"v":1755800},{"d":"2011-11-29","o":9.41,"h":9.5,"l":9.22,"c":9.34,"v":2563500},{"d":"2011-11-30","o":9.59,"h":9.76,"l":9.56,"c":9.7,"v":5959400},{"d":"2011-12-01","o":10.9,"h":11.68,"l":10.69,"c":10.99,"v":10364700},{"d":"2011-12-02","o":11.12,"h":11.35,"l":11.03,"c":11.25,"v":2930300},{"d":"2011-12-05","o":12.36,"h":12.69,"l":12,"c":12.23,"v":6381600},{"d":"2011-12-06","o":12.47,"h":12.87,"l":12.22,"c":12.75,"v":4098800},{"d":"2011-12-07","o":12.59,"h":13.17,"l":12.5,"c":13.11,"v":3145700},{"d":"2011-12-08","o":12.88,"h":13.17,"l":12.69,"c":12.97,"v":3475000},{"d":"2011-12-09","o":13.09,"h":13.42,"l":12.93,"c":13.4,"v":2688500},{"d":"2011-12-12","o":13.14,"h":13.18,"l":12.71,"c":12.75,"v":3924800},{"d":"2011-12-13","o":13.42,"h":13.67,"l":13.22,"c":13.43,"v":5110500},{"d":"2011-12-14","o":13.24,"h":13.32,"l":12.73,"c":13.13,"v":3248500},{"d":"2011-12-15","o":13.39,"h":13.41,"l":13.02,"c":13.05,"v":1777600},{"d":"2011-12-16","o":13.19,"h":13.3,"l":13.01,"c":13.1,"v":2042200},{"d":"2011-12-19","o":13.16,"h":13.2,"l":12.72,"c":12.76,"v":1520300},{"d":"2011-12-20","o":13.01,"h":13.24,"l":12.95,"c":13.19,"v":2444100},{"d":"2011-12-21","o":13.06,"h":13.31,"l":12.89,"c":13.28,"v":1509200},{"d":"2011-12-22","o":13.28,"h":13.94,"l":13.18,"c":13.85,"v":2248200},{"d":"2011-12-23","o":13.9,"h":13.98,"l":13.76,"c":13.95,"v":1397800},{"d":"2011-12-27","o":13.83,"h":14.19,"l":13.83,"c":13.94,"v":1511400},{"d":"2011-12-28","o":13.91,"h":14.03,"l":13.33,"c":13.38,"v":1246900},{"d":"2011-12-29","o":13.44,"h":13.48,"l":13.16,"c":13.2,"v":1288200},{"d":"2011-12-30","o":13.16,"h":13.28,"l":13,"c":13.14,"v":1169400},{"d":"2012-01-03","o":13.5,"h":13.57,"l":13.2,"c":13.44,"v":3128300},{"d":"2012-01-04","o":13.85,"h":14.3,"l":13.72,"c":14.14,"v":4339500},{"d":"2012-01-05","o":14.05,"h":14.53,"l":13.74,"c":14.39,"v":3119400},{"d":"2012-01-06","o":14.39,"h":14.45,"l":14,"c":14.28,"v":2348100},{"d":"2012-01-09","o":14.21,"h":14.36,"l":14.17,"c":14.26,"v":990500},{"d":"2012-01-10","o":14.48,"h":14.96,"l":14.46,"c":14.91,"v":3050400},{"d":"2012-01-11","o":14.85,"h":15.23,"l":14.66,"c":15.09,"v":1840200},{"d":"2012-01-12","o":15.18,"h":15.61,"l":15.12,"c":15.6,"v":2803400},{"d":"2012-01-13","o":15.37,"h":16,"l":15.36,"c":15.89,"v":3832100},{"d":"2012-01-17","o":16,"h":16,"l":15.12,"c":15.18,"v":1753400},{"d":"2012-01-18","o":15.18,"h":15.4,"l":14.94,"c":15.35,"v":2356000},{"d":"2012-01-19","o":15.57,"h":15.82,"l":15.3,"c":15.75,"v":2132000},{"d":"2012-01-20","o":15.78,"h":16.12,"l":15.66,"c":15.91,"v":2468000},{"d":"2012-01-23","o":15.91,"h":15.91,"l":15.49,"c":15.78,"v":2238700},{"d":"2012-01-24","o":15.61,"h":15.67,"l":15.36,"c":15.56,"v":1026000},{"d":"2012-01-25","o":15.41,"h":15.71,"l":15.14,"c":15.66,"v":1587600},{"d":"2012-01-26","o":15.75,"h":15.75,"l":15.1,"c":15.2,"v":1549800},{"d":"2012-01-27","o":15.16,"h":15.67,"l":15.03,"c":15.57,"v":1219100},{"d":"2012-01-30","o":15.36,"h":15.56,"l":15.15,"c":15.35,"v":1081000},{"d":"2012-01-31","o":15.43,"h":15.64,"l":15.27,"c":15.51,"v":1506900},{"d":"2012-02-01","o":15.65,"h":15.92,"l":15.6,"c":15.87,"v":1640300},{"d":"2012-02-02","o":15.87,"h":16.04,"l":15.8,"c":15.94,"v":814700},{"d":"2012-02-03","o":16.16,"h":16.48,"l":16.05,"c":16.46,"v":1956400},{"d":"2012-02-06","o":16.31,"h":16.47,"l":16.25,"c":16.44,"v":1247800},{"d":"2012-02-07","o":16.46,"h":16.85,"l":16.34,"c":16.72,"v":2274800},{"d":"2012-02-08","o":16.76,"h":17.01,"l":16.72,"c":17.01,"v":2000000},{"d":"2012-02-09","o":17.02,"h":17.67,"l":16.96,"c":17.44,"v":3505200},{"d":"2012-02-10","o":17.29,"h":17.53,"l":17.12,"c":17.5,"v":2329500},{"d":"2012-02-13","o":17.7,"h":17.71,"l":17.17,"c":17.5,"v":2088500},{"d":"2012-02-14","o":17.41,"h":17.5,"l":17.22,"c":17.36,"v":900400},{"d":"2012-02-15","o":17.37,"h":17.46,"l":17.02,"c":17.06,"v":1064600},{"d":"2012-02-16","o":17.01,"h":17.45,"l":16.9,"c":17.3,"v":1416200},{"d":"2012-02-17","o":17.41,"h":17.61,"l":17.29,"c":17.52,"v":874100},{"d":"2012-02-21","o":17.51,"h":18,"l":17.19,"c":17.88,"v":3092400},{"d":"2012-02-22","o":17.86,"h":18,"l":17.61,"c":17.65,"v":1299700},{"d":"2012-02-23","o":17.63,"h":17.88,"l":17.54,"c":17.7,"v":1328400},{"d":"2012-02-24","o":17.66,"h":17.84,"l":17.62,"c":17.71,"v":1562600},{"d":"2012-02-27","o":17.61,"h":17.61,"l":17.29,"c":17.31,"v":1951500},{"d":"2012-02-28","o":17.31,"h":17.4,"l":16.91,"c":17.14,"v":1995500},{"d":"2012-02-29","o":17.9,"h":17.95,"l":16.77,"c":16.8,"v":3938000},{"d":"2012-03-01","o":17.06,"h":17.12,"l":16.67,"c":17.03,"v":1685600},{"d":"2012-03-02","o":17.1,"h":17.42,"l":16.99,"c":17.33,"v":1370800},{"d":"2012-03-05","o":17.21,"h":17.42,"l":17.06,"c":17.34,"v":1022400},{"d":"2012-03-06","o":17.19,"h":17.22,"l":16.5,"c":16.62,"v":1948900},{"d":"2012-03-07","o":16.83,"h":16.83,"l":16.48,"c":16.68,"v":1170100},{"d":"2012-03-08","o":16.82,"h":17.11,"l":16.61,"c":17.07,"v":3288700},{"d":"2012-03-09","o":17.09,"h":17.45,"l":16.8,"c":17.35,"v":1133000},{"d":"2012-03-12","o":17.36,"h":17.76,"l":17.36,"c":17.58,"v":1779300},{"d":"2012-03-13","o":17.71,"h":18.82,"l":17.66,"c":18.82,"v":3201300},{"d":"2012-03-14","o":18.73,"h":18.86,"l":18.27,"c":18.45,"v":1440100},{"d":"2012-03-15","o":18.35,"h":19.04,"l":18.05,"c":18.98,"v":2573100},{"d":"2012-03-16","o":18.93,"h":19.03,"l":18.71,"c":18.76,"v":1255300},{"d":"2012-03-19","o":18.73,"h":19.02,"l":18.67,"c":18.86,"v":1033700},{"d":"2012-03-20","o":18.64,"h":18.85,"l":18.6,"c":18.82,"v":705700},{"d":"2012-03-21","o":16.86,"h":17,"l":15.55,"c":16.3,"v":14691300},{"d":"2012-03-22","o":16.13,"h":16.45,"l":15.97,"c":16.29,"v":2495700},{"d":"2012-03-23","o":16.22,"h":16.41,"l":16.03,"c":16.3,"v":1321400},{"d":"2012-03-26","o":16.5,"h":16.69,"l":16.24,"c":16.69,"v":1603900},{"d":"2012-03-27","o":16.7,"h":16.83,"l":16.45,"c":16.79,"v":2318000},{"d":"2012-03-28","o":16.71,"h":16.76,"l":16.4,"c":16.66,"v":1457700},{"d":"2012-03-29","o":16.42,"h":16.65,"l":16.19,"c":16.44,"v":1208100},{"d":"2012-03-30","o":16.57,"h":16.6,"l":16.35,"c":16.52,"v":1589400},{"d":"2012-04-02","o":16.47,"h":16.58,"l":16.18,"c":16.46,"v":1694900},{"d":"2012-04-03","o":16.47,"h":16.49,"l":16.06,"c":16.22,"v":2765200},{"d":"2012-04-04","o":15.48,"h":15.74,"l":15.38,"c":15.49,"v":3081800},{"d":"2012-04-05","o":15.36,"h":15.79,"l":15.36,"c":15.43,"v":1885100},{"d":"2012-04-09","o":15.15,"h":15.33,"l":15.14,"c":15.18,"v":1273100},{"d":"2012-04-10","o":15.21,"h":15.25,"l":14.53,"c":14.65,"v":2241200},{"d":"2012-04-11","o":14.95,"h":15,"l":14.7,"c":14.75,"v":1718300},{"d":"2012-04-12","o":14.83,"h":15.27,"l":14.75,"c":15.24,"v":1562000},{"d":"2012-04-13","o":15.13,"h":15.14,"l":14.71,"c":14.71,"v":893400},{"d":"2012-04-16","o":14.86,"h":14.93,"l":14.55,"c":14.76,"v":1196400},{"d":"2012-04-17","o":14.91,"h":15.06,"l":14.72,"c":14.77,"v":1400400},{"d":"2012-04-18","o":14.59,"h":14.63,"l":14.41,"c":14.49,"v":1934100},{"d":"2012-04-19","o":14.56,"h":14.58,"l":14.26,"c":14.29,"v":2369800},{"d":"2012-04-20","o":14.42,"h":14.6,"l":14.35,"c":14.41,"v":2138400},{"d":"2012-04-23","o":14.13,"h":14.26,"l":13.97,"c":14.26,"v":1716000},{"d":"2012-04-24","o":14.23,"h":14.44,"l":14.23,"c":14.39,"v":1408400},{"d":"2012-04-25","o":14.53,"h":14.65,"l":14.36,"c":14.58,"v":898800},{"d":"2012-04-26","o":14.48,"h":14.56,"l":13.98,"c":14.13,"v":2472000},{"d":"2012-04-27","o":14.15,"h":14.51,"l":14.01,"c":14.49,"v":1947000},{"d":"2012-04-30","o":14.45,"h":14.53,"l":14.17,"c":14.18,"v":962900},{"d":"2012-05-01","o":14.14,"h":14.74,"l":14.13,"c":14.38,"v":1819300},{"d":"2012-05-02","o":14.24,"h":14.34,"l":14.03,"c":14.21,"v":951000},{"d":"2012-05-03","o":14.2,"h":14.2,"l":13.59,"c":13.6,"v":1760200},{"d":"2012-05-04","o":13.53,"h":13.6,"l":13.3,"c":13.39,"v":1205400},{"d":"2012-05-07","o":13.31,"h":13.5,"l":13.19,"c":13.34,"v":1444500},{"d":"2012-05-08","o":13.22,"h":13.34,"l":13.06,"c":13.24,"v":1222500},{"d":"2012-05-09","o":13.05,"h":13.22,"l":13,"c":13.03,"v":1701000},{"d":"2012-05-10","o":13.24,"h":13.26,"l":13.03,"c":13.08,"v":1919800},{"d":"2012-05-11","o":12.47,"h":13.2,"l":12.47,"c":13.1,"v":4129500},{"d":"2012-05-14","o":12.87,"h":13.25,"l":12.87,"c":13.1,"v":3444700},{"d":"2012-05-15","o":13.03,"h":13.18,"l":12.97,"c":13.04,"v":3176200},{"d":"2012-05-16","o":13.11,"h":13.29,"l":12.82,"c":12.87,"v":1530100},{"d":"2012-05-17","o":12.91,"h":12.96,"l":12.28,"c":12.31,"v":1930000},{"d":"2012-05-18","o":12.38,"h":12.43,"l":11.91,"c":11.99,"v":1934300},{"d":"2012-05-21","o":11.97,"h":12.48,"l":11.92,"c":12.33,"v":1362000},{"d":"2012-05-22","o":12.35,"h":12.58,"l":12.14,"c":12.22,"v":1732800},{"d":"2012-05-23","o":12.11,"h":12.17,"l":11.8,"c":12.11,"v":1981500},{"d":"2012-05-24","o":12.91,"h":13.14,"l":12.23,"c":12.34,"v":2168200},{"d":"2012-05-25","o":12.47,"h":12.49,"l":12.22,"c":12.23,"v":1038900},{"d":"2012-05-29","o":12.39,"h":12.58,"l":12.33,"c":12.55,"v":1574800},{"d":"2012-05-30","o":12.38,"h":12.44,"l":12.16,"c":12.17,"v":1303100},{"d":"2012-05-31","o":12.18,"h":12.19,"l":11.89,"c":11.94,"v":2126500},{"d":"2012-06-01","o":11.64,"h":12.15,"l":11.58,"c":11.75,"v":2196500},{"d":"2012-06-04","o":11.81,"h":11.81,"l":11.17,"c":11.26,"v":3395100},{"d":"2012-06-05","o":11.23,"h":11.81,"l":11.21,"c":11.77,"v":2733800},{"d":"2012-06-06","o":11.92,"h":12.57,"l":11.81,"c":12.55,"v":2438200},{"d":"2012-06-07","o":12.73,"h":12.97,"l":12.25,"c":12.27,"v":1468300},{"d":"2012-06-08","o":12.29,"h":12.33,"l":11.89,"c":12.23,"v":1786200},{"d":"2012-06-11","o":12.39,"h":12.42,"l":11.67,"c":11.68,"v":1991300},{"d":"2012-06-12","o":11.74,"h":12.07,"l":11.74,"c":11.94,"v":1677400},{"d":"2012-06-13","o":11.86,"h":12.16,"l":11.76,"c":11.99,"v":1594400},{"d":"2012-06-14","o":12.01,"h":12.13,"l":11.93,"c":12.09,"v":1682000},{"d":"2012-06-15","o":12.11,"h":12.44,"l":12.01,"c":12.37,"v":1504100},{"d":"2012-06-18","o":12.24,"h":12.46,"l":12.08,"c":12.11,"v":1255800},{"d":"2012-06-19","o":12.16,"h":12.52,"l":12.05,"c":12.48,"v":1709200},{"d":"2012-06-20","o":12.5,"h":12.83,"l":12.43,"c":12.68,"v":1787900},{"d":"2012-06-21","o":12.64,"h":12.77,"l":12.27,"c":12.28,"v":1737800},{"d":"2012-06-22","o":12.4,"h":12.47,"l":12.11,"c":12.27,"v":2318800},{"d":"2012-06-25","o":12.01,"h":12.12,"l":11.97,"c":12.06,"v":1400800},{"d":"2012-06-26","o":12.08,"h":12.28,"l":12.01,"c":12.24,"v":2032600},{"d":"2012-06-27","o":12.29,"h":12.95,"l":12.24,"c":12.87,"v":2559600},{"d":"2012-06-28","o":12.71,"h":13.24,"l":12.71,"c":13.2,"v":2082600},{"d":"2012-06-29","o":13.53,"h":14.15,"l":13.5,"c":14.1,"v":3365900},{"d":"2012-07-02","o":14.21,"h":14.24,"l":13.54,"c":14.08,"v":1963300},{"d":"2012-07-03","o":14.1,"h":14.48,"l":14.03,"c":14.48,"v":1033000},{"d":"2012-07-05","o":14.38,"h":14.47,"l":13.89,"c":14.19,"v":1853300},{"d":"2012-07-06","o":13.95,"h":13.95,"l":13.46,"c":13.55,"v":1575900},{"d":"2012-07-09","o":13.46,"h":13.53,"l":12.52,"c":12.64,"v":3691300},{"d":"2012-07-10","o":12.79,"h":12.8,"l":12.1,"c":12.12,"v":3138900},{"d":"2012-07-11","o":12.1,"h":12.4,"l":12.01,"c":12.19,"v":2009600},{"d":"2012-07-12","o":12.02,"h":12.12,"l":11.51,"c":12.05,"v":2880100},{"d":"2012-07-13","o":12.09,"h":12.35,"l":11.78,"c":11.93,"v":2353300},{"d":"2012-07-16","o":11.9,"h":11.98,"l":11.64,"c":11.71,"v":1455100},{"d":"2012-07-17","o":11.76,"h":12.08,"l":11.48,"c":12.08,"v":2294500},{"d":"2012-07-18","o":12,"h":12.29,"l":11.95,"c":12.16,"v":1438100},{"d":"2012-07-19","o":12.25,"h":12.67,"l":12.17,"c":12.6,"v":2192600},{"d":"2012-07-20","o":12.42,"h":12.48,"l":12.06,"c":12.19,"v":1596100},{"d":"2012-07-23","o":11.89,"h":11.99,"l":11.63,"c":11.77,"v":1114400},{"d":"2012-07-24","o":11.77,"h":11.78,"l":11.48,"c":11.58,"v":1437000},{"d":"2012-07-25","o":11.69,"h":11.74,"l":11.45,"c":11.53,"v":716700},{"d":"2012-07-26","o":11.79,"h":12.02,"l":11.63,"c":12,"v":1055000},{"d":"2012-07-27","o":12.13,"h":12.45,"l":12.02,"c":12.3,"v":1438100},{"d":"2012-07-30","o":12.29,"h":12.29,"l":12.1,"c":12.17,"v":723400},{"d":"2012-07-31","o":12.07,"h":12.3,"l":11.97,"c":11.98,"v":1328700},{"d":"2012-08-01","o":12.1,"h":12.21,"l":11.61,"c":11.78,"v":2387000},{"d":"2012-08-02","o":11.76,"h":11.85,"l":11.29,"c":11.3,"v":1480700},{"d":"2012-08-03","o":11.56,"h":11.78,"l":11.37,"c":11.5,"v":6858100},{"d":"2012-08-06","o":11.58,"h":11.8,"l":11.47,"c":11.65,"v":1467400},{"d":"2012-08-07","o":11.76,"h":12.01,"l":11.69,"c":11.72,"v":1894000},{"d":"2012-08-08","o":11.63,"h":11.75,"l":11.43,"c":11.51,"v":3443100},{"d":"2012-08-09","o":11.62,"h":12.59,"l":11.53,"c":12.38,"v":2298200},{"d":"2012-08-10","o":12.28,"h":13.09,"l":12.24,"c":12.83,"v":3549900},{"d":"2012-08-13","o":12.78,"h":13.02,"l":12.68,"c":12.91,"v":2341100},{"d":"2012-08-14","o":13.03,"h":13.27,"l":12.96,"c":13.16,"v":2163100},{"d":"2012-08-15","o":13.25,"h":13.42,"l":13.11,"c":13.41,"v":1467400},{"d":"2012-08-16","o":13.45,"h":14.17,"l":13.45,"c":14.11,"v":2963500},{"d":"2012-08-17","o":14.1,"h":14.32,"l":14,"c":14.03,"v":1913700},{"d":"2012-08-20","o":13.99,"h":14.08,"l":13.87,"c":13.97,"v":1004300},{"d":"2012-08-21","o":13.99,"h":14.12,"l":13.82,"c":14,"v":1604100},{"d":"2012-08-22","o":13.92,"h":14.14,"l":13.81,"c":13.92,"v":876600},{"d":"2012-08-23","o":13.94,"h":13.96,"l":13.54,"c":13.59,"v":926300},{"d":"2012-08-24","o":13.51,"h":13.72,"l":13.5,"c":13.62,"v":1115700},{"d":"2012-08-27","o":13.69,"h":13.75,"l":13.03,"c":13.07,"v":2118800},{"d":"2012-08-28","o":13,"h":13.05,"l":12.79,"c":12.91,"v":1713300},{"d":"2012-08-29","o":12.9,"h":13.21,"l":12.85,"c":13.19,"v":1349200},{"d":"2012-08-30","o":13.06,"h":13.33,"l":12.99,"c":13.19,"v":1254400},{"d":"2012-08-31","o":13.35,"h":13.38,"l":13.11,"c":13.2,"v":1084100},{"d":"2012-09-04","o":13.2,"h":13.85,"l":13.15,"c":13.82,"v":2027200},{"d":"2012-09-05","o":13.83,"h":14.17,"l":13.61,"c":13.99,"v":2488200},{"d":"2012-09-06","o":14.11,"h":14.55,"l":14.03,"c":14.53,"v":1888600},{"d":"2012-09-07","o":14.58,"h":14.99,"l":14.51,"c":14.76,"v":1887600},{"d":"2012-09-10","o":14.76,"h":15.22,"l":14.56,"c":14.92,"v":2019800},{"d":"2012-09-11","o":15,"h":15.24,"l":14.84,"c":15.14,"v":1265800},{"d":"2012-09-12","o":15.68,"h":15.83,"l":15.07,"c":15.2,"v":1099300},{"d":"2012-09-13","o":15.19,"h":15.32,"l":14.88,"c":15.25,"v":2725200},{"d":"2012-09-14","o":15.28,"h":15.63,"l":15.28,"c":15.53,"v":1891200},{"d":"2012-09-17","o":15.48,"h":15.53,"l":14.89,"c":14.99,"v":1426300},{"d":"2012-09-18","o":14.94,"h":14.95,"l":14.45,"c":14.57,"v":1621100},{"d":"2012-09-19","o":14.65,"h":14.97,"l":14.46,"c":14.78,"v":2379900},{"d":"2012-09-20","o":14.56,"h":14.96,"l":14.52,"c":14.72,"v":1590300},{"d":"2012-09-21","o":14.83,"h":14.89,"l":14.37,"c":14.62,"v":2055800},{"d":"2012-09-24","o":14.5,"h":14.6,"l":14.27,"c":14.31,"v":1306200},{"d":"2012-09-25","o":14.39,"h":14.45,"l":13.62,"c":13.62,"v":1740800},{"d":"2012-09-26","o":13.65,"h":13.84,"l":13.51,"c":13.71,"v":1250800},{"d":"2012-09-27","o":13.79,"h":14.11,"l":13.67,"c":14.04,"v":1376000},{"d":"2012-09-28","o":13.98,"h":14.01,"l":13.52,"c":13.62,"v":1250500},{"d":"2012-10-01","o":13.79,"h":13.97,"l":13.49,"c":13.52,"v":1351700},{"d":"2012-10-02","o":13.57,"h":13.93,"l":13.54,"c":13.88,"v":969700},{"d":"2012-10-03","o":13.92,"h":13.94,"l":13.59,"c":13.82,"v":1249800},{"d":"2012-10-04","o":13.9,"h":14.13,"l":13.74,"c":14.04,"v":830100},{"d":"2012-10-05","o":14.2,"h":14.64,"l":14.16,"c":14.35,"v":1502400},{"d":"2012-10-08","o":14.28,"h":14.45,"l":13.9,"c":14.07,"v":1160100},{"d":"2012-10-09","o":14.03,"h":14.07,"l":13.57,"c":13.83,"v":1127500},{"d":"2012-10-10","o":13.83,"h":14.06,"l":13.81,"c":14.06,"v":1164200},{"d":"2012-10-11","o":14.16,"h":14.39,"l":13.97,"c":14.3,"v":1260200},{"d":"2012-10-12","o":14.23,"h":14.38,"l":13.85,"c":14.15,"v":954200},{"d":"2012-10-15","o":14.15,"h":14.25,"l":13.99,"c":14.19,"v":1071600},{"d":"2012-10-16","o":14.28,"h":14.34,"l":14,"c":14.09,"v":1852600},{"d":"2012-10-17","o":14.16,"h":14.52,"l":14.02,"c":14.47,"v":1315900},{"d":"2012-10-18","o":14.44,"h":14.58,"l":14.21,"c":14.27,"v":817900},{"d":"2012-10-19","o":14.21,"h":14.25,"l":13.8,"c":13.89,"v":1084800},{"d":"2012-10-22","o":13.89,"h":14.12,"l":13.77,"c":13.89,"v":654400},{"d":"2012-10-23","o":13.59,"h":13.76,"l":13.44,"c":13.52,"v":1513800},{"d":"2012-10-24","o":13.61,"h":13.92,"l":13.52,"c":13.86,"v":1254100},{"d":"2012-10-25","o":14,"h":14.46,"l":13.9,"c":14.32,"v":1855100},{"d":"2012-10-26","o":14.33,"h":14.4,"l":13.88,"c":13.98,"v":1446000},{"d":"2012-10-31","o":13.97,"h":14.06,"l":13.8,"c":13.89,"v":981600},{"d":"2012-11-01","o":13.95,"h":14.19,"l":13.87,"c":14.04,"v":1542100},{"d":"2012-11-02","o":14.14,"h":14.15,"l":13.64,"c":13.77,"v":835600},{"d":"2012-11-05","o":13.74,"h":13.78,"l":13.51,"c":13.69,"v":1397400},{"d":"2012-11-06","o":13.76,"h":13.95,"l":13.55,"c":13.87,"v":1374000},{"d":"2012-11-07","o":13.61,"h":13.72,"l":13.36,"c":13.52,"v":2923800},{"d":"2012-11-08","o":13.45,"h":13.7,"l":13.39,"c":13.41,"v":1216700},{"d":"2012-11-09","o":13.33,"h":13.89,"l":13,"c":13.71,"v":2788900},{"d":"2012-11-12","o":13.88,"h":13.97,"l":13.22,"c":13.28,"v":1222800},{"d":"2012-11-13","o":13.15,"h":13.47,"l":12.97,"c":13.01,"v":2396900},{"d":"2012-11-14","o":13.04,"h":13.36,"l":12.68,"c":12.76,"v":2959300},{"d":"2012-11-15","o":12.76,"h":13.05,"l":12.62,"c":12.88,"v":1879100},{"d":"2012-11-16","o":12.81,"h":12.81,"l":12.48,"c":12.62,"v":2403300},{"d":"2012-11-19","o":12.79,"h":12.95,"l":12.56,"c":12.83,"v":2346800},{"d":"2012-11-20","o":12.81,"h":13.46,"l":12.68,"c":13.39,"v":2615100},{"d":"2012-11-21","o":13.46,"h":13.8,"l":13.36,"c":13.78,"v":1429300},{"d":"2012-11-23","o":13.87,"h":14.09,"l":13.75,"c":14.09,"v":766500},{"d":"2012-11-26","o":13.99,"h":14.25,"l":13.88,"c":14.18,"v":2241400},{"d":"2012-11-27","o":14.16,"h":14.22,"l":13.88,"c":13.9,"v":2108000},{"d":"2012-11-28","o":13.75,"h":13.96,"l":13.66,"c":13.95,"v":1345900},{"d":"2012-11-29","o":13.95,"h":14.02,"l":13.82,"c":13.91,"v":1082900},{"d":"2012-11-30","o":13.91,"h":14.04,"l":13.85,"c":13.95,"v":4248100},{"d":"2012-12-03","o":14.02,"h":14.05,"l":13.71,"c":13.8,"v":1246400},{"d":"2012-12-04","o":13.81,"h":13.9,"l":13.67,"c":13.77,"v":1125200},{"d":"2012-12-05","o":13.87,"h":13.87,"l":13.74,"c":13.85,"v":925100},{"d":"2012-12-06","o":13.79,"h":14.41,"l":13.79,"c":14.35,"v":1494600},{"d":"2012-12-07","o":14.44,"h":14.63,"l":14.37,"c":14.42,"v":1726800},{"d":"2012-12-10","o":14.37,"h":14.52,"l":14.28,"c":14.41,"v":624700},{"d":"2012-12-11","o":14.48,"h":14.48,"l":14.32,"c":14.36,"v":850300},{"d":"2012-12-12","o":14.46,"h":14.51,"l":14.16,"c":14.34,"v":785700},{"d":"2012-12-13","o":14.28,"h":14.68,"l":14.28,"c":14.65,"v":1230100},{"d":"2012-12-14","o":14.62,"h":14.68,"l":14.05,"c":14.07,"v":1002300},{"d":"2012-12-17","o":14.14,"h":14.33,"l":14.1,"c":14.33,"v":702600},{"d":"2012-12-18","o":14.36,"h":14.62,"l":14.33,"c":14.61,"v":901700},{"d":"2012-12-19","o":14.61,"h":14.8,"l":14.49,"c":14.49,"v":570900},{"d":"2012-12-20","o":14.54,"h":14.54,"l":14.28,"c":14.4,"v":721700},{"d":"2012-12-21","o":14.08,"h":14.36,"l":14.06,"c":14.34,"v":1058200},{"d":"2012-12-24","o":14.35,"h":14.36,"l":14.23,"c":14.3,"v":204600},{"d":"2012-12-26","o":14.29,"h":14.55,"l":14.27,"c":14.34,"v":430800},{"d":"2012-12-27","o":14.36,"h":14.48,"l":13.91,"c":14.15,"v":801800},{"d":"2012-12-28","o":14,"h":14.04,"l":13.79,"c":13.89,"v":604700},{"d":"2012-12-31","o":13.84,"h":14.24,"l":13.81,"c":14.23,"v":1101900},{"d":"2013-01-02","o":14.55,"h":14.7,"l":14.39,"c":14.7,"v":1225400},{"d":"2013-01-03","o":14.63,"h":14.89,"l":14.49,"c":14.8,"v":812000},{"d":"2013-01-04","o":14.87,"h":15.66,"l":14.82,"c":15.62,"v":1853300},{"d":"2013-01-07","o":15.59,"h":15.72,"l":15.16,"c":15.26,"v":1228600},{"d":"2013-01-08","o":15.2,"h":15.26,"l":14.87,"c":14.9,"v":759500},{"d":"2013-01-09","o":14.91,"h":15.02,"l":14.85,"c":14.9,"v":894300},{"d":"2013-01-10","o":15.04,"h":15.04,"l":14.78,"c":14.91,"v":1491400},{"d":"2013-01-11","o":14.9,"h":14.92,"l":14.73,"c":14.88,"v":1147300},{"d":"2013-01-14","o":14.87,"h":14.99,"l":14.53,"c":14.69,"v":862800},{"d":"2013-01-15","o":14.54,"h":14.71,"l":14.23,"c":14.62,"v":1139000},{"d":"2013-01-16","o":14.6,"h":14.75,"l":14.56,"c":14.66,"v":1010300},{"d":"2013-01-17","o":14.75,"h":14.86,"l":14.48,"c":14.6,"v":1363500},{"d":"2013-01-18","o":14.01,"h":15.24,"l":13.95,"c":15,"v":6309800},{"d":"2013-01-22","o":15.02,"h":16.15,"l":14.96,"c":16.1,"v":4243900},{"d":"2013-01-23","o":16.1,"h":17,"l":16.1,"c":16.98,"v":3948300},{"d":"2013-01-24","o":16.93,"h":16.96,"l":16.61,"c":16.7,"v":2505300},{"d":"2013-01-25","o":16.77,"h":16.93,"l":16.67,"c":16.82,"v":1448400},{"d":"2013-01-28","o":16.87,"h":16.94,"l":16.48,"c":16.75,"v":1565900},{"d":"2013-01-29","o":16.78,"h":17.08,"l":16.69,"c":17,"v":2990300},{"d":"2013-01-30","o":16.94,"h":18.05,"l":16.94,"c":17.9,"v":6307600},{"d":"2013-01-31","o":17.81,"h":18.22,"l":17.74,"c":18.13,"v":3351400},{"d":"2013-02-01","o":18.33,"h":18.53,"l":18.12,"c":18.32,"v":3943600},{"d":"2013-02-04","o":18.18,"h":18.2,"l":17.69,"c":17.84,"v":1703500},{"d":"2013-02-05","o":18,"h":18.09,"l":17.49,"c":17.75,"v":1937300},{"d":"2013-02-06","o":19,"h":19.82,"l":18.4,"c":19.56,"v":9436000},{"d":"2013-02-07","o":19.55,"h":19.62,"l":18.78,"c":19.24,"v":3973100},{"d":"2013-02-08","o":19.3,"h":19.39,"l":18.97,"c":19,"v":2120900},{"d":"2013-02-11","o":18.98,"h":19.34,"l":18.78,"c":19.19,"v":2592600},{"d":"2013-02-12","o":19.15,"h":19.3,"l":18.87,"c":19.05,"v":4650300},{"d":"2013-02-13","o":19.14,"h":19.24,"l":18.99,"c":19.23,"v":2002500},{"d":"2013-02-14","o":19.2,"h":19.88,"l":19.02,"c":19.8,"v":3122900},{"d":"2013-02-15","o":19.77,"h":19.87,"l":19.59,"c":19.71,"v":2125900},{"d":"2013-02-19","o":19.62,"h":20.19,"l":19.54,"c":19.77,"v":6497000},{"d":"2013-02-20","o":19.76,"h":19.99,"l":18.44,"c":18.55,"v":4578600},{"d":"2013-02-21","o":18.52,"h":18.81,"l":18.35,"c":18.59,"v":1862700},{"d":"2013-02-22","o":18.75,"h":18.87,"l":18.7,"c":18.8,"v":1061400},{"d":"2013-02-25","o":18.89,"h":19.01,"l":17.91,"c":17.97,"v":2298000},{"d":"2013-02-26","o":18.14,"h":18.47,"l":17.9,"c":18.33,"v":1786100},{"d":"2013-02-27","o":18.29,"h":18.46,"l":18.13,"c":18.44,"v":1101000},{"d":"2013-02-28","o":18.5,"h":19.7,"l":18.5,"c":18.67,"v":6498200},{"d":"2013-03-01","o":18.6,"h":18.95,"l":18.21,"c":18.86,"v":3052200},{"d":"2013-03-04","o":18.85,"h":19.8,"l":18.85,"c":19.34,"v":3002400},{"d":"2013-03-05","o":19.5,"h":20.03,"l":19.5,"c":19.94,"v":2469900},{"d":"2013-03-06","o":20.05,"h":20.4,"l":19.82,"c":20.05,"v":1619200},{"d":"2013-03-07","o":20.02,"h":20.24,"l":19.81,"c":20.24,"v":1978500},{"d":"2013-03-08","o":20.36,"h":20.5,"l":19.95,"c":20.18,"v":1551200},{"d":"2013-03-11","o":20.18,"h":20.44,"l":20.13,"c":20.23,"v":1160300},{"d":"2013-03-12","o":20.26,"h":20.78,"l":20.26,"c":20.65,"v":2235200},{"d":"2013-03-13","o":20.63,"h":20.9,"l":20.5,"c":20.64,"v":1364900},{"d":"2013-03-14","o":20.68,"h":20.96,"l":20.63,"c":20.95,"v":1265900},{"d":"2013-03-15","o":20.83,"h":20.99,"l":20.51,"c":20.56,"v":1772700},{"d":"2013-03-18","o":20.2,"h":20.89,"l":20.11,"c":20.51,"v":1556100},{"d":"2013-03-19","o":20.55,"h":20.68,"l":19.96,"c":20.13,"v":1871000},{"d":"2013-03-20","o":20.23,"h":20.76,"l":20.18,"c":20.56,"v":1690600},{"d":"2013-03-21","o":20.43,"h":20.81,"l":20.42,"c":20.44,"v":1204800},{"d":"2013-03-22","o":20.55,"h":21.3,"l":20.51,"c":20.93,"v":1847100},{"d":"2013-03-25","o":21.02,"h":21.27,"l":20.39,"c":20.56,"v":1733700},{"d":"2013-03-26","o":20.68,"h":20.86,"l":20.27,"c":20.31,"v":1941200},{"d":"2013-03-27","o":20.03,"h":20.19,"l":19.83,"c":19.98,"v":1915300},{"d":"2013-03-28","o":20.07,"h":20.63,"l":19.98,"c":20.61,"v":1619600},{"d":"2013-04-01","o":20.54,"h":20.9,"l":19.84,"c":19.94,"v":2192800},{"d":"2013-04-02","o":20.06,"h":20.34,"l":19.79,"c":20,"v":2432400},{"d":"2013-04-03","o":19.99,"h":20.05,"l":19.14,"c":19.62,"v":2185000},{"d":"2013-04-04","o":19.68,"h":19.92,"l":19.48,"c":19.64,"v":1104300},{"d":"2013-04-05","o":19.26,"h":20.03,"l":19.24,"c":19.84,"v":1172400},{"d":"2013-04-08","o":19.87,"h":20.32,"l":19.71,"c":20.28,"v":1910500},{"d":"2013-04-09","o":20.35,"h":20.79,"l":20.14,"c":20.14,"v":1389600},{"d":"2013-04-10","o":20.24,"h":20.52,"l":20.07,"c":20.49,"v":1351700},{"d":"2013-04-11","o":20.5,"h":20.67,"l":20.29,"c":20.56,"v":1247500},{"d":"2013-04-12","o":20.45,"h":20.68,"l":19.96,"c":20.14,"v":899400},{"d":"2013-04-15","o":19.98,"h":20.06,"l":19.33,"c":19.39,"v":1740200},{"d":"2013-04-16","o":19.63,"h":19.75,"l":19.43,"c":19.71,"v":1206300},{"d":"2013-04-17","o":19.53,"h":19.65,"l":19.1,"c":19.16,"v":1279500},{"d":"2013-04-18","o":19.23,"h":19.34,"l":18.92,"c":19.09,"v":888300},{"d":"2013-04-19","o":19.24,"h":19.72,"l":19.17,"c":19.68,"v":871000},{"d":"2013-04-22","o":19.76,"h":20.01,"l":19.46,"c":20,"v":1520100},{"d":"2013-04-23","o":20.17,"h":20.43,"l":20.08,"c":20.28,"v":1285000},{"d":"2013-04-24","o":20.26,"h":20.35,"l":19.93,"c":20.28,"v":1163000},{"d":"2013-04-25","o":20.44,"h":20.77,"l":20.25,"c":20.71,"v":1192600},{"d":"2013-04-26","o":20.66,"h":20.97,"l":20.45,"c":20.75,"v":1289600},{"d":"2013-04-29","o":20.81,"h":21.01,"l":20.55,"c":20.66,"v":824200},{"d":"2013-04-30","o":20.45,"h":20.78,"l":20.39,"c":20.63,"v":1048500},{"d":"2013-05-01","o":20.53,"h":20.8,"l":20.31,"c":20.66,"v":1539400},{"d":"2013-05-02","o":20.68,"h":20.96,"l":20.53,"c":20.85,"v":837400},{"d":"2013-05-03","o":21,"h":21.26,"l":20.79,"c":20.83,"v":1157700},{"d":"2013-05-06","o":21.21,"h":22.46,"l":21.21,"c":22.18,"v":6593600},{"d":"2013-05-07","o":22.23,"h":22.73,"l":21.97,"c":22.6,"v":3646600},{"d":"2013-05-08","o":22.71,"h":23.36,"l":22.54,"c":23.2,"v":4051100},{"d":"2013-05-09","o":23.26,"h":23.77,"l":22.79,"c":23.67,"v":4165200},{"d":"2013-05-10","o":23.73,"h":24.24,"l":23.48,"c":24.08,"v":4298800},{"d":"2013-05-13","o":24.15,"h":24.28,"l":23.94,"c":24.09,"v":2047600},{"d":"2013-05-14","o":24.09,"h":24.62,"l":24.04,"c":24.61,"v":1783000},{"d":"2013-05-15","o":24.59,"h":24.73,"l":24.22,"c":24.23,"v":2024900},{"d":"2013-05-16","o":24.24,"h":24.46,"l":23.86,"c":23.96,"v":1395700},{"d":"2013-05-17","o":24.04,"h":24.11,"l":23.91,"c":23.95,"v":1074200},{"d":"2013-05-20","o":23.84,"h":24.18,"l":23.73,"c":24.11,"v":1759000},{"d":"2013-05-21","o":24.14,"h":24.3,"l":23.74,"c":23.84,"v":1442300},{"d":"2013-05-22","o":23.82,"h":23.92,"l":23.1,"c":23.36,"v":2213000},{"d":"2013-05-23","o":23.02,"h":23.34,"l":22.58,"c":23.09,"v":1780100},{"d":"2013-05-24","o":22.95,"h":22.95,"l":22.47,"c":22.65,"v":1488100},{"d":"2013-05-28","o":23,"h":23.31,"l":22.75,"c":22.86,"v":925200},{"d":"2013-05-29","o":22.62,"h":22.92,"l":22.44,"c":22.76,"v":1364300},{"d":"2013-05-30","o":22.78,"h":23.28,"l":22.78,"c":23.21,"v":2007400},{"d":"2013-05-31","o":23.08,"h":23.41,"l":22.61,"c":22.62,"v":1006400},{"d":"2013-06-03","o":22.54,"h":23.14,"l":22.33,"c":22.47,"v":1942400},{"d":"2013-06-04","o":22.52,"h":22.71,"l":21.87,"c":22.15,"v":2918900},{"d":"2013-06-05","o":22.14,"h":22.4,"l":21.88,"c":22.25,"v":1665200},{"d":"2013-06-06","o":22.31,"h":22.99,"l":22.2,"c":22.99,"v":1501900},{"d":"2013-06-07","o":23.22,"h":23.48,"l":22.94,"c":22.97,"v":2697200},{"d":"2013-06-10","o":23.02,"h":23.45,"l":22.98,"c":23.31,"v":1070500},{"d":"2013-06-11","o":23.01,"h":23.06,"l":22.28,"c":22.51,"v":2608900},{"d":"2013-06-12","o":22.73,"h":22.85,"l":22.37,"c":22.41,"v":1444300},{"d":"2013-06-13","o":22.4,"h":22.66,"l":22,"c":22.58,"v":2495500},{"d":"2013-06-14","o":22.55,"h":22.98,"l":22.05,"c":22.1,"v":3579600},{"d":"2013-06-17","o":22.25,"h":22.62,"l":22.02,"c":22.08,"v":2594900},{"d":"2013-06-18","o":22.15,"h":23.21,"l":22.13,"c":23.18,"v":2264500},{"d":"2013-06-19","o":23.21,"h":23.38,"l":22.9,"c":22.91,"v":1828900},{"d":"2013-06-20","o":22.56,"h":22.61,"l":21.78,"c":22.19,"v":3243800},{"d":"2013-06-21","o":22.35,"h":22.48,"l":21.38,"c":22,"v":3206300},{"d":"2013-06-24","o":21.69,"h":21.69,"l":20.87,"c":20.9,"v":3289800},{"d":"2013-06-25","o":21.09,"h":21.42,"l":21.01,"c":21.34,"v":2230000},{"d":"2013-06-26","o":21.55,"h":21.89,"l":21.55,"c":21.72,"v":763500},{"d":"2013-06-27","o":21.97,"h":22.28,"l":21.89,"c":22.14,"v":777500},{"d":"2013-06-28","o":22.11,"h":22.18,"l":21.82,"c":22.06,"v":1418100},{"d":"2013-07-01","o":22.25,"h":22.56,"l":22.17,"c":22.23,"v":1071800},{"d":"2013-07-02","o":22.21,"h":22.53,"l":21.8,"c":21.9,"v":895400},{"d":"2013-07-03","o":21.85,"h":22.02,"l":21.59,"c":21.97,"v":811700},{"d":"2013-07-05","o":22.22,"h":22.34,"l":21.96,"c":22.33,"v":440000},{"d":"2013-07-08","o":22.45,"h":22.66,"l":22.36,"c":22.46,"v":652000},{"d":"2013-07-09","o":22.67,"h":22.89,"l":22.32,"c":22.69,"v":682900},{"d":"2013-07-10","o":22.62,"h":22.77,"l":22.38,"c":22.54,"v":680200},{"d":"2013-07-11","o":22.87,"h":23.04,"l":22.47,"c":22.62,"v":635900},{"d":"2013-07-12","o":22.59,"h":22.79,"l":22.53,"c":22.63,"v":770100},{"d":"2013-07-15","o":22.7,"h":22.87,"l":22.62,"c":22.78,"v":791800},{"d":"2013-07-16","o":22.8,"h":22.88,"l":22.33,"c":22.52,"v":813000},{"d":"2013-07-17","o":22.63,"h":23.06,"l":22.51,"c":22.79,"v":1256400},{"d":"2013-07-18","o":22.92,"h":23.64,"l":22.92,"c":23.16,"v":1997600},{"d":"2013-07-19","o":22.76,"h":22.97,"l":22.55,"c":22.86,"v":1759400},{"d":"2013-07-22","o":22.25,"h":22.91,"l":22.25,"c":22.81,"v":1455900},{"d":"2013-07-23","o":22.99,"h":23.24,"l":22.77,"c":22.79,"v":1213800},{"d":"2013-07-24","o":22.85,"h":22.95,"l":21.78,"c":22.6,"v":2995200},{"d":"2013-07-25","o":22.58,"h":22.85,"l":22.43,"c":22.71,"v":991900},{"d":"2013-07-26","o":22.59,"h":22.75,"l":22.45,"c":22.61,"v":991400},{"d":"2013-07-29","o":22.51,"h":22.54,"l":21.94,"c":22.19,"v":2263500},{"d":"2013-07-30","o":22.27,"h":22.36,"l":21.55,"c":21.79,"v":2953100},{"d":"2013-07-31","o":21.78,"h":21.98,"l":21.57,"c":21.64,"v":1589400},{"d":"2013-08-01","o":21.92,"h":22.31,"l":21.92,"c":22.19,"v":1628300},{"d":"2013-08-02","o":22.17,"h":22.55,"l":22.09,"c":22.41,"v":1280400},{"d":"2013-08-05","o":22.4,"h":22.47,"l":22.17,"c":22.39,"v":959800},{"d":"2013-08-06","o":22.35,"h":22.35,"l":21.61,"c":21.9,"v":1771100},{"d":"2013-08-07","o":21.78,"h":21.8,"l":21.37,"c":21.73,"v":2254400},{"d":"2013-08-08","o":21.96,"h":22.15,"l":21.82,"c":21.91,"v":1597800},{"d":"2013-08-09","o":21.5,"h":22.98,"l":21,"c":22.61,"v":4965100},{"d":"2013-08-12","o":22.6,"h":22.74,"l":22.08,"c":22.13,"v":2052500},{"d":"2013-08-13","o":22.16,"h":22.3,"l":21.89,"c":22.18,"v":1507800},{"d":"2013-08-14","o":22.19,"h":22.24,"l":21.82,"c":21.83,"v":1285600},{"d":"2013-08-15","o":21.61,"h":21.62,"l":21.23,"c":21.26,"v":2171100},{"d":"2013-08-16","o":21.24,"h":21.63,"l":21.23,"c":21.33,"v":891800},{"d":"2013-08-19","o":21.13,"h":21.3,"l":20.51,"c":20.53,"v":1449900},{"d":"2013-08-20","o":20.51,"h":20.8,"l":20.45,"c":20.61,"v":1631400},{"d":"2013-08-21","o":20.56,"h":21.2,"l":20.31,"c":20.61,"v":2488800},{"d":"2013-08-22","o":20.73,"h":21.17,"l":20.72,"c":21,"v":669500},{"d":"2013-08-23","o":21.09,"h":21.15,"l":20.77,"c":20.8,"v":762100},{"d":"2013-08-26","o":20.8,"h":20.9,"l":20.41,"c":20.47,"v":1140200},{"d":"2013-08-27","o":20.21,"h":20.44,"l":19.98,"c":20.04,"v":3028700},{"d":"2013-08-28","o":20.05,"h":20.25,"l":19.94,"c":19.97,"v":2583200},{"d":"2013-08-29","o":19.92,"h":20.31,"l":19.9,"c":20.08,"v":1680500},{"d":"2013-08-30","o":20.13,"h":20.23,"l":19.83,"c":19.89,"v":1672100},{"d":"2013-09-03","o":20.18,"h":20.27,"l":19.9,"c":19.98,"v":2046800},{"d":"2013-09-04","o":20.03,"h":20.42,"l":19.87,"c":20.36,"v":2969400},{"d":"2013-09-05","o":20.39,"h":20.52,"l":20.03,"c":20.05,"v":1225200},{"d":"2013-09-06","o":20.17,"h":20.22,"l":19.73,"c":19.96,"v":2088900},{"d":"2013-09-09","o":20,"h":20.1,"l":19.63,"c":19.81,"v":3257000},{"d":"2013-09-10","o":19.92,"h":20.09,"l":19.84,"c":19.9,"v":2237900},{"d":"2013-09-11","o":19.91,"h":20.03,"l":18.9,"c":19.19,"v":5353200},{"d":"2013-09-12","o":19.15,"h":19.55,"l":19,"c":19.38,"v":3556300},{"d":"2013-09-13","o":19.47,"h":19.61,"l":19.2,"c":19.29,"v":2841800},{"d":"2013-09-16","o":19.58,"h":19.84,"l":19.42,"c":19.5,"v":1885400},{"d":"2013-09-17","o":19.52,"h":19.77,"l":19.47,"c":19.75,"v":1364200},{"d":"2013-09-18","o":19.75,"h":20.05,"l":19.55,"c":20.01,"v":1441600},{"d":"2013-09-19","o":20.02,"h":20.22,"l":19.84,"c":19.85,"v":2548900},{"d":"2013-09-20","o":19.86,"h":19.9,"l":19.18,"c":19.19,"v":3029800},{"d":"2013-09-23","o":19.19,"h":19.19,"l":18.59,"c":18.59,"v":3335300},{"d":"2013-09-24","o":18.58,"h":19.31,"l":18.42,"c":19.23,"v":2613900},{"d":"2013-09-25","o":19.24,"h":19.88,"l":19.14,"c":19.77,"v":4135600},{"d":"2013-09-26","o":19.87,"h":20.7,"l":19.41,"c":19.43,"v":1896300},{"d":"2013-09-27","o":19.35,"h":19.4,"l":18.73,"c":19.2,"v":4083300},{"d":"2013-09-30","o":18.95,"h":19.07,"l":18.7,"c":18.75,"v":3073900},{"d":"2013-10-01","o":18.96,"h":19.12,"l":18.94,"c":19.05,"v":2821600},{"d":"2013-10-02","o":18.93,"h":19.17,"l":18.88,"c":19.05,"v":1195300},{"d":"2013-10-03","o":18.98,"h":19.08,"l":18.85,"c":18.96,"v":1877300},{"d":"2013-10-04","o":19.22,"h":19.64,"l":19.17,"c":19.55,"v":4171500},{"d":"2013-10-07","o":19.26,"h":19.46,"l":19.17,"c":19.25,"v":1529800},{"d":"2013-10-08","o":19.25,"h":19.27,"l":18.49,"c":18.49,"v":2664600},{"d":"2013-10-09","o":18.48,"h":18.56,"l":17.8,"c":17.99,"v":5265600},{"d":"2013-10-10","o":18.21,"h":18.52,"l":18.15,"c":18.22,"v":4220200},{"d":"2013-10-11","o":18.21,"h":18.46,"l":18.03,"c":18.43,"v":4298700},{"d":"2013-10-14","o":18.31,"h":18.75,"l":18.2,"c":18.69,"v":3337000},{"d":"2013-10-15","o":18.67,"h":18.94,"l":18.67,"c":18.8,"v":4247800},{"d":"2013-10-16","o":19.01,"h":19.63,"l":18.67,"c":19.55,"v":4497000},{"d":"2013-10-17","o":19.5,"h":20.2,"l":19.5,"c":20.14,"v":4036200},{"d":"2013-10-18","o":20.28,"h":20.4,"l":19.8,"c":20.08,"v":1891200},{"d":"2013-10-21","o":20.04,"h":20.24,"l":19.7,"c":19.74,"v":1782800},{"d":"2013-10-22","o":19.82,"h":20.44,"l":19.82,"c":20.37,"v":3461500},{"d":"2013-10-23","o":20.27,"h":20.3,"l":19.86,"c":20.1,"v":1839500},{"d":"2013-10-24","o":20.15,"h":20.61,"l":20.09,"c":20.59,"v":1864700},{"d":"2013-10-25","o":20.57,"h":20.84,"l":20.46,"c":20.49,"v":1108400},{"d":"2013-10-28","o":20.5,"h":20.89,"l":20.4,"c":20.85,"v":1393400},{"d":"2013-10-29","o":20.89,"h":21.13,"l":20.77,"c":20.83,"v":1699500},{"d":"2013-10-30","o":20.87,"h":21.06,"l":20.71,"c":20.92,"v":1911200},{"d":"2013-10-31","o":20.82,"h":20.84,"l":20.46,"c":20.5,"v":1821900},{"d":"2013-11-01","o":20.41,"h":20.61,"l":20.36,"c":20.55,"v":1101900},{"d":"2013-11-04","o":20.59,"h":21.08,"l":20.54,"c":21.08,"v":1343700},{"d":"2013-11-05","o":21.01,"h":21.14,"l":20.73,"c":20.76,"v":1484200},{"d":"2013-11-06","o":20.9,"h":20.95,"l":20.66,"c":20.76,"v":1099900},{"d":"2013-11-07","o":20.78,"h":20.88,"l":20.59,"c":20.75,"v":1876300},{"d":"2013-11-08","o":20.79,"h":21.47,"l":20.72,"c":21.43,"v":2341000},{"d":"2013-11-11","o":21.43,"h":21.73,"l":21.2,"c":21.72,"v":3629100},{"d":"2013-11-12","o":22.75,"h":23.88,"l":22.75,"c":23.03,"v":10580600},{"d":"2013-11-13","o":22.98,"h":23.38,"l":22.75,"c":23.31,"v":2597400},{"d":"2013-11-14","o":23.37,"h":23.72,"l":23.3,"c":23.55,"v":2388900},{"d":"2013-11-15","o":23.55,"h":23.71,"l":23.34,"c":23.59,"v":1659400},{"d":"2013-11-18","o":23.72,"h":23.86,"l":23.3,"c":23.36,"v":1960800},{"d":"2013-11-19","o":23.3,"h":23.6,"l":23.2,"c":23.44,"v":1453800},{"d":"2013-11-20","o":23.55,"h":23.61,"l":23.26,"c":23.29,"v":885100},{"d":"2013-11-21","o":23.42,"h":23.75,"l":23.4,"c":23.49,"v":881100},{"d":"2013-11-22","o":23.49,"h":23.71,"l":23.42,"c":23.6,"v":1177600},{"d":"2013-11-25","o":23.69,"h":23.75,"l":23.4,"c":23.45,"v":885100},{"d":"2013-11-26","o":23.49,"h":23.57,"l":23.39,"c":23.47,"v":910600},{"d":"2013-11-27","o":23.54,"h":23.66,"l":23.44,"c":23.51,"v":647500},{"d":"2013-11-29","o":23.51,"h":23.83,"l":23.43,"c":23.48,"v":661200},{"d":"2013-12-02","o":23.5,"h":24.05,"l":23.34,"c":23.92,"v":1483500},{"d":"2013-12-03","o":23.94,"h":24.53,"l":23.75,"c":23.99,"v":2340700},{"d":"2013-12-04","o":23.89,"h":24.65,"l":23.88,"c":24.65,"v":2681100},{"d":"2013-12-05","o":24.62,"h":24.81,"l":23.99,"c":24.08,"v":2403200},{"d":"2013-12-06","o":24.28,"h":24.35,"l":23.74,"c":23.92,"v":1912100},{"d":"2013-12-09","o":23.93,"h":24.06,"l":23.68,"c":23.91,"v":1510700},{"d":"2013-12-10","o":23.79,"h":23.95,"l":23.15,"c":23.16,"v":3482300},{"d":"2013-12-11","o":23.12,"h":23.24,"l":22.57,"c":22.72,"v":2615300},{"d":"2013-12-12","o":22.72,"h":22.84,"l":22.05,"c":22.08,"v":3515500},{"d":"2013-12-13","o":22.1,"h":22.48,"l":21.99,"c":22.2,"v":4129500},{"d":"2013-12-16","o":22.3,"h":22.63,"l":22.25,"c":22.61,"v":2563500},{"d":"2013-12-17","o":22.61,"h":22.75,"l":22.5,"c":22.55,"v":2412400},{"d":"2013-12-18","o":22.6,"h":22.86,"l":22.36,"c":22.84,"v":2149100},{"d":"2013-12-19","o":22.74,"h":22.82,"l":22.58,"c":22.68,"v":1115800},{"d":"2013-12-20","o":22.77,"h":23.33,"l":22.77,"c":23.31,"v":2067700},{"d":"2013-12-23","o":23.42,"h":23.77,"l":23.39,"c":23.49,"v":1502700},{"d":"2013-12-24","o":23.46,"h":23.58,"l":23.39,"c":23.53,"v":573300},{"d":"2013-12-26","o":23.59,"h":23.74,"l":23.51,"c":23.6,"v":793300},{"d":"2013-12-27","o":23.67,"h":23.76,"l":23.33,"c":23.47,"v":819100},{"d":"2013-12-30","o":23.51,"h":23.6,"l":23.25,"c":23.38,"v":772700},{"d":"2013-12-31","o":23.44,"h":23.62,"l":23.35,"c":23.59,"v":803000},{"d":"2014-01-02","o":23.59,"h":23.62,"l":23.11,"c":23.27,"v":1072200},{"d":"2014-01-03","o":23.36,"h":23.48,"l":23.14,"c":23.33,"v":730300},{"d":"2014-01-06","o":23.35,"h":23.49,"l":23.07,"c":23.08,"v":1233400},{"d":"2014-01-07","o":23.15,"h":23.21,"l":23.03,"c":23.13,"v":917700},{"d":"2014-01-08","o":23.12,"h":23.12,"l":22.92,"c":23.02,"v":1565600},{"d":"2014-01-09","o":23.05,"h":23.42,"l":22.99,"c":23.27,"v":2531900},{"d":"2014-01-10","o":23.27,"h":23.52,"l":23.22,"c":23.4,"v":1160000},{"d":"2014-01-13","o":23.31,"h":23.4,"l":22.73,"c":22.82,"v":1610900},{"d":"2014-01-14","o":22.91,"h":23.13,"l":22.9,"c":22.99,"v":2807500},{"d":"2014-01-15","o":23.06,"h":23.16,"l":22.1,"c":22.33,"v":5962200},{"d":"2014-01-16","o":22.3,"h":22.43,"l":21.94,"c":22.32,"v":3575100},{"d":"2014-01-17","o":22.33,"h":22.36,"l":21.71,"c":21.82,"v":2553800},{"d":"2014-01-21","o":21.91,"h":22.09,"l":21.68,"c":21.74,"v":1539600},{"d":"2014-01-22","o":21.83,"h":22.25,"l":21.81,"c":22.07,"v":2911700},{"d":"2014-01-23","o":21.95,"h":22.08,"l":21.66,"c":21.79,"v":2912300},{"d":"2014-01-24","o":21.65,"h":21.68,"l":20.92,"c":20.95,"v":3970700},{"d":"2014-01-27","o":21.28,"h":21.42,"l":20.68,"c":20.93,"v":2945900},{"d":"2014-01-28","o":21,"h":21.3,"l":20.77,"c":20.8,"v":4033100},{"d":"2014-01-29","o":20.6,"h":21.33,"l":20.5,"c":20.73,"v":2511600},{"d":"2014-01-30","o":21.04,"h":21.15,"l":20.82,"c":20.9,"v":1031200},{"d":"2014-01-31","o":20.64,"h":21.34,"l":20.51,"c":21.15,"v":2823800},{"d":"2014-02-03","o":21.19,"h":22.19,"l":20.88,"c":21.06,"v":5299500},{"d":"2014-02-04","o":21.23,"h":21.52,"l":20.44,"c":21.11,"v":4405100},{"d":"2014-02-05","o":21.14,"h":21.96,"l":20.97,"c":21.88,"v":4347700},{"d":"2014-02-06","o":21.97,"h":22.21,"l":21.8,"c":22.07,"v":1519500},{"d":"2014-02-07","o":22,"h":22.41,"l":21.76,"c":22.17,"v":2361000},{"d":"2014-02-10","o":22.16,"h":23.02,"l":22.05,"c":22.63,"v":3490900},{"d":"2014-02-11","o":22.64,"h":23.45,"l":22.58,"c":23.08,"v":3620500},{"d":"2014-02-12","o":23.06,"h":23.24,"l":22.64,"c":22.79,"v":1627900},{"d":"2014-02-13","o":22.6,"h":23.51,"l":22.44,"c":23.41,"v":2198600},{"d":"2014-02-14","o":23.2,"h":23.47,"l":23.07,"c":23.37,"v":1237100},{"d":"2014-02-18","o":23.32,"h":23.64,"l":23.19,"c":23.44,"v":1323400},{"d":"2014-02-19","o":23.36,"h":23.53,"l":23.08,"c":23.11,"v":1789900},{"d":"2014-02-20","o":23.05,"h":23.13,"l":22.86,"c":23,"v":1546000},{"d":"2014-02-21","o":23.08,"h":23.11,"l":22.87,"c":23.08,"v":2126200},{"d":"2014-02-24","o":23.07,"h":23.78,"l":23.05,"c":23.68,"v":2253800},{"d":"2014-02-25","o":23.62,"h":23.82,"l":23.25,"c":23.65,"v":2025400},{"d":"2014-02-26","o":23.67,"h":23.93,"l":23.32,"c":23.8,"v":2811800},{"d":"2014-02-27","o":23.67,"h":24.29,"l":23.13,"c":24.12,"v":5902100},{"d":"2014-02-28","o":24.14,"h":24.65,"l":24.12,"c":24.55,"v":2579900},{"d":"2014-03-03","o":24.25,"h":24.75,"l":24.16,"c":24.49,"v":3969000},{"d":"2014-03-04","o":24.72,"h":25.9,"l":24.72,"c":25.87,"v":6103200},{"d":"2014-03-05","o":25.85,"h":26.18,"l":25.63,"c":26.14,"v":3415500},{"d":"2014-03-06","o":26.27,"h":26.47,"l":26.03,"c":26.32,"v":2810800},{"d":"2014-03-07","o":26.45,"h":26.53,"l":26.11,"c":26.34,"v":2592900},{"d":"2014-03-10","o":26.33,"h":26.35,"l":25.77,"c":26.02,"v":1920800},{"d":"2014-03-11","o":26.09,"h":26.45,"l":25.97,"c":26.13,"v":2094000},{"d":"2014-03-12","o":25.97,"h":26.39,"l":25.88,"c":26.35,"v":1627400},{"d":"2014-03-13","o":26.47,"h":26.54,"l":25.48,"c":25.54,"v":2186200},{"d":"2014-03-14","o":25.48,"h":25.68,"l":25.08,"c":25.47,"v":2745900},{"d":"2014-03-17","o":25.68,"h":25.89,"l":25.37,"c":25.49,"v":1735300},{"d":"2014-03-18","o":25.51,"h":26.76,"l":25.48,"c":26.65,"v":4403100},{"d":"2014-03-19","o":26.65,"h":26.65,"l":25.99,"c":26.11,"v":2938900},{"d":"2014-03-20","o":25.89,"h":25.98,"l":25.53,"c":25.75,"v":3227700},{"d":"2014-03-21","o":25.93,"h":26,"l":25.75,"c":25.81,"v":2099700},{"d":"2014-03-24","o":26.01,"h":26.01,"l":25.75,"c":25.89,"v":1740100},{"d":"2014-03-25","o":26,"h":26.17,"l":25.73,"c":25.79,"v":1152100},{"d":"2014-03-26","o":25.85,"h":25.96,"l":24.96,"c":24.99,"v":2573100},{"d":"2014-03-27","o":25,"h":25.39,"l":24.99,"c":25.16,"v":1408700},{"d":"2014-03-28","o":25.33,"h":25.57,"l":25.04,"c":25.13,"v":1231700},{"d":"2014-03-31","o":25.32,"h":25.5,"l":25.22,"c":25.32,"v":1163200},{"d":"2014-04-01","o":25.36,"h":25.67,"l":25.18,"c":25.67,"v":1482900},{"d":"2014-04-02","o":25.71,"h":25.8,"l":25.52,"c":25.59,"v":1127100},{"d":"2014-04-03","o":25.62,"h":25.7,"l":24.99,"c":25.07,"v":2007600},{"d":"2014-04-04","o":25.23,"h":25.32,"l":24.74,"c":24.77,"v":1982900},{"d":"2014-04-07","o":24.57,"h":24.71,"l":23.96,"c":24.23,"v":3188000},{"d":"2014-04-08","o":24.13,"h":24.46,"l":24.03,"c":24.08,"v":1996800},{"d":"2014-04-09","o":24.19,"h":25.28,"l":24.06,"c":25.14,"v":3614200},{"d":"2014-04-10","o":25.13,"h":25.23,"l":24.19,"c":24.22,"v":2217900},{"d":"2014-04-11","o":24.01,"h":24.64,"l":23.75,"c":24,"v":1934100},{"d":"2014-04-14","o":24.2,"h":24.43,"l":23.46,"c":23.65,"v":1848900},{"d":"2014-04-15","o":23.66,"h":24,"l":23.1,"c":23.67,"v":1531400},{"d":"2014-04-16","o":23.85,"h":23.98,"l":23.53,"c":23.91,"v":1061200},{"d":"2014-04-17","o":23.9,"h":24.05,"l":23.76,"c":23.89,"v":990000},{"d":"2014-04-21","o":23.85,"h":23.98,"l":23.49,"c":23.67,"v":812600},{"d":"2014-04-22","o":23.72,"h":24.48,"l":23.7,"c":24.23,"v":1580400},{"d":"2014-04-23","o":24.19,"h":24.29,"l":23.96,"c":24.19,"v":875500},{"d":"2014-04-24","o":24.41,"h":24.44,"l":23.99,"c":24.18,"v":814800},{"d":"2014-04-25","o":24.05,"h":24.16,"l":23.62,"c":23.64,"v":839800},{"d":"2014-04-28","o":23.78,"h":23.88,"l":23.12,"c":23.46,"v":1591100},{"d":"2014-04-29","o":23.57,"h":24.05,"l":23.55,"c":24,"v":1771500},{"d":"2014-04-30","o":23.93,"h":23.97,"l":23.33,"c":23.91,"v":1968300},{"d":"2014-05-01","o":23.82,"h":24.26,"l":23.72,"c":24.04,"v":2247400},{"d":"2014-05-02","o":24.13,"h":24.61,"l":24.04,"c":24.45,"v":1239000},{"d":"2014-05-05","o":24.25,"h":24.42,"l":23.98,"c":24.02,"v":1145300},{"d":"2014-05-06","o":23.91,"h":23.98,"l":23.41,"c":23.43,"v":1466200},{"d":"2014-05-07","o":23.55,"h":24,"l":23.27,"c":23.98,"v":2361500},{"d":"2014-05-08","o":24.26,"h":25.71,"l":24.26,"c":25.52,"v":4168900},{"d":"2014-05-09","o":25.44,"h":25.69,"l":25.17,"c":25.54,"v":1685700},{"d":"2014-05-12","o":25.73,"h":25.83,"l":25.39,"c":25.54,"v":1133500},{"d":"2014-05-13","o":25.57,"h":25.58,"l":24.98,"c":25.26,"v":1961100},{"d":"2014-05-14","o":25.25,"h":25.41,"l":25.08,"c":25.17,"v":1206800},{"d":"2014-05-15","o":25,"h":25.14,"l":24.45,"c":24.46,"v":1869900},{"d":"2014-05-16","o":24.46,"h":24.48,"l":24.03,"c":24.19,"v":1639600},{"d":"2014-05-19","o":23.97,"h":24.86,"l":23.96,"c":24.82,"v":2239100},{"d":"2014-05-20","o":24.77,"h":25.33,"l":24.73,"c":25.09,"v":1997800},{"d":"2014-05-21","o":25.2,"h":25.31,"l":24.81,"c":24.91,"v":1497700},{"d":"2014-05-22","o":24.89,"h":25.01,"l":24.74,"c":24.8,"v":1669500},{"d":"2014-05-23","o":24.78,"h":25,"l":24.73,"c":24.86,"v":1750300},{"d":"2014-05-27","o":24.93,"h":25.08,"l":24.87,"c":24.98,"v":1419700},{"d":"2014-05-28","o":24.86,"h":24.99,"l":24.58,"c":24.74,"v":1559400},{"d":"2014-05-29","o":24.63,"h":24.81,"l":24.44,"c":24.66,"v":1888600},{"d":"2014-05-30","o":24.62,"h":24.72,"l":24.15,"c":24.42,"v":2248700},{"d":"2014-06-02","o":24.6,"h":24.68,"l":24.28,"c":24.31,"v":1490200},{"d":"2014-06-03","o":24.22,"h":24.79,"l":24.22,"c":24.77,"v":1335100},{"d":"2014-06-04","o":24.75,"h":25.17,"l":24.72,"c":25.08,"v":1503700},{"d":"2014-06-05","o":25.24,"h":25.44,"l":24.9,"c":24.93,"v":1739200},{"d":"2014-06-06","o":24.94,"h":25.49,"l":24.93,"c":25.27,"v":1406100},{"d":"2014-06-09","o":25.28,"h":25.71,"l":25.13,"c":25.51,"v":1347900},{"d":"2014-06-10","o":25.46,"h":25.52,"l":25.17,"c":25.42,"v":1162700},{"d":"2014-06-11","o":25.26,"h":25.57,"l":25.22,"c":25.35,"v":969400},{"d":"2014-06-12","o":25.32,"h":25.52,"l":25.21,"c":25.3,"v":1100600},{"d":"2014-06-13","o":25.45,"h":25.66,"l":25.3,"c":25.47,"v":1062400},{"d":"2014-06-16","o":25.4,"h":25.6,"l":25.3,"c":25.41,"v":810700},{"d":"2014-06-17","o":25.37,"h":26.78,"l":25.34,"c":26.33,"v":4079500},{"d":"2014-06-18","o":26.41,"h":26.7,"l":26.01,"c":26.48,"v":2129100},{"d":"2014-06-19","o":26.48,"h":26.77,"l":26.26,"c":26.58,"v":2794100},{"d":"2014-06-20","o":26.7,"h":26.78,"l":26.44,"c":26.5,"v":1981200},{"d":"2014-06-23","o":26.46,"h":26.55,"l":26.33,"c":26.39,"v":2747300},{"d":"2014-06-24","o":26.23,"h":26.43,"l":25.83,"c":25.85,"v":3630600},{"d":"2014-06-25","o":25.66,"h":25.96,"l":25.05,"c":25.09,"v":11545600},{"d":"2014-06-26","o":25.14,"h":25.66,"l":24.82,"c":25.03,"v":2731200},{"d":"2014-06-27","o":24.97,"h":25.38,"l":24.7,"c":24.78,"v":3128600},{"d":"2014-06-30","o":24.87,"h":24.87,"l":24.26,"c":24.5,"v":3081500},{"d":"2014-07-01","o":24.11,"h":24.15,"l":23.57,"c":23.66,"v":9153700},{"d":"2014-07-02","o":23.64,"h":24.05,"l":23.52,"c":23.82,"v":4655700},{"d":"2014-07-03","o":23.93,"h":23.94,"l":23.09,"c":23.2,"v":3605500},{"d":"2014-07-07","o":22.91,"h":23.66,"l":22.83,"c":23.09,"v":6612500},{"d":"2014-07-08","o":22.99,"h":23.12,"l":22.63,"c":22.71,"v":3705300},{"d":"2014-07-09","o":22.7,"h":23.19,"l":22.62,"c":23,"v":3825900},{"d":"2014-07-10","o":22.57,"h":22.91,"l":22.33,"c":22.89,"v":3289400},{"d":"2014-07-11","o":22.62,"h":23.12,"l":22.55,"c":22.87,"v":2909000},{"d":"2014-07-14","o":23.01,"h":23.26,"l":22.98,"c":23.18,"v":2074100},{"d":"2014-07-15","o":23.17,"h":23.37,"l":22.96,"c":23.08,"v":2051800},{"d":"2014-07-16","o":23.1,"h":23.24,"l":22.95,"c":23.18,"v":1727000},{"d":"2014-07-17","o":23.01,"h":23.56,"l":23.01,"c":23.19,"v":3062100},{"d":"2014-07-18","o":23.2,"h":23.55,"l":23.17,"c":23.45,"v":1705800},{"d":"2014-07-21","o":23.29,"h":23.78,"l":23.28,"c":23.46,"v":1821400},{"d":"2014-07-22","o":23.46,"h":23.55,"l":23.32,"c":23.43,"v":1084200},{"d":"2014-07-23","o":23.49,"h":24.02,"l":23.4,"c":23.61,"v":1765000},{"d":"2014-07-24","o":23.69,"h":23.8,"l":23.49,"c":23.56,"v":1328200},{"d":"2014-07-25","o":23.5,"h":23.62,"l":23.16,"c":23.21,"v":1774600},{"d":"2014-07-28","o":23.2,"h":23.33,"l":23.04,"c":23.13,"v":1796700},{"d":"2014-07-29","o":23.18,"h":23.41,"l":23,"c":23.14,"v":1888800},{"d":"2014-07-30","o":23.29,"h":23.33,"l":22.71,"c":22.74,"v":1799100},{"d":"2014-07-31","o":22.59,"h":22.76,"l":22.31,"c":22.32,"v":2176300},{"d":"2014-08-01","o":22.33,"h":22.59,"l":22.23,"c":22.37,"v":1916700},{"d":"2014-08-04","o":22.36,"h":22.44,"l":22.09,"c":22.3,"v":1399700},{"d":"2014-08-05","o":22.18,"h":22.47,"l":21.86,"c":21.94,"v":1771400},{"d":"2014-08-06","o":21.87,"h":22.2,"l":21.61,"c":22.07,"v":1919400},{"d":"2014-08-07","o":22.28,"h":22.51,"l":21.71,"c":21.97,"v":3636400},{"d":"2014-08-08","o":23.61,"h":23.85,"l":22.63,"c":22.7,"v":5167300},{"d":"2014-08-11","o":22.73,"h":23.04,"l":22.7,"c":22.71,"v":1331700},{"d":"2014-08-12","o":22.62,"h":22.7,"l":22.43,"c":22.49,"v":1881000},{"d":"2014-08-13","o":22.6,"h":23.11,"l":22.38,"c":22.94,"v":2376600},{"d":"2014-08-14","o":22.92,"h":23.69,"l":22.92,"c":23.48,"v":2802900},{"d":"2014-08-15","o":23.68,"h":23.9,"l":23.39,"c":23.7,"v":2526500},{"d":"2014-08-18","o":23.68,"h":23.9,"l":23.56,"c":23.81,"v":1775500},{"d":"2014-08-19","o":23.85,"h":23.87,"l":23.58,"c":23.63,"v":1412500},{"d":"2014-08-20","o":23.63,"h":23.96,"l":23.56,"c":23.76,"v":918100},{"d":"2014-08-21","o":23.73,"h":24.04,"l":23.73,"c":23.92,"v":1517600},{"d":"2014-08-22","o":23.9,"h":23.97,"l":23.63,"c":23.79,"v":1090900},{"d":"2014-08-25","o":23.94,"h":24.18,"l":23.78,"c":23.95,"v":1075400},{"d":"2014-08-26","o":23.96,"h":24.06,"l":23.8,"c":23.9,"v":764700},{"d":"2014-08-27","o":23.98,"h":24.2,"l":23.92,"c":24.11,"v":1005900},{"d":"2014-08-28","o":23.97,"h":24.14,"l":23.79,"c":23.91,"v":1369100},{"d":"2014-08-29","o":23.99,"h":24.18,"l":23.94,"c":24.15,"v":1288000},{"d":"2014-09-02","o":24.36,"h":24.91,"l":24.28,"c":24.49,"v":1816000},{"d":"2014-09-03","o":24.53,"h":24.69,"l":24.29,"c":24.41,"v":1392800},{"d":"2014-09-04","o":24.49,"h":24.68,"l":24.28,"c":24.32,"v":1370300},{"d":"2014-09-05","o":24.28,"h":24.34,"l":23.97,"c":24.2,"v":1310100},{"d":"2014-09-08","o":24.16,"h":24.33,"l":23.94,"c":24.02,"v":939400},{"d":"2014-09-09","o":23.98,"h":23.98,"l":23.47,"c":23.48,"v":1456300},{"d":"2014-09-10","o":23.5,"h":23.75,"l":23.28,"c":23.7,"v":1364200},{"d":"2014-09-11","o":23.58,"h":23.94,"l":23.58,"c":23.8,"v":1227100},{"d":"2014-09-12","o":23.8,"h":23.86,"l":23.6,"c":23.7,"v":1210600},{"d":"2014-09-15","o":23.7,"h":23.74,"l":23.56,"c":23.61,"v":956200},{"d":"2014-09-16","o":23.57,"h":23.8,"l":23.48,"c":23.65,"v":964300},{"d":"2014-09-17","o":23.71,"h":23.93,"l":23.6,"c":23.66,"v":1101800},{"d":"2014-09-18","o":23.76,"h":23.8,"l":23.49,"c":23.56,"v":882900},{"d":"2014-09-19","o":23.62,"h":23.69,"l":23.01,"c":23.22,"v":2695100},{"d":"2014-09-22","o":23.22,"h":23.28,"l":22.81,"c":22.87,"v":2002000},{"d":"2014-09-23","o":22.75,"h":22.94,"l":22.4,"c":22.47,"v":4605200},{"d":"2014-09-24","o":22.48,"h":22.85,"l":22.27,"c":22.75,"v":2189300},{"d":"2014-09-25","o":22.69,"h":22.69,"l":22.31,"c":22.46,"v":1722600},{"d":"2014-09-26","o":22.51,"h":22.87,"l":22.48,"c":22.68,"v":925300},{"d":"2014-09-29","o":22.43,"h":22.61,"l":22.23,"c":22.51,"v":1002100},{"d":"2014-09-30","o":22.57,"h":22.58,"l":22.15,"c":22.16,"v":1513200},{"d":"2014-10-01","o":22.06,"h":22.19,"l":21.51,"c":21.68,"v":3046200},{"d":"2014-10-02","o":21.64,"h":21.97,"l":21.41,"c":21.86,"v":2216800},{"d":"2014-10-03","o":22.07,"h":22.59,"l":21.99,"c":22.45,"v":1612500},{"d":"2014-10-06","o":22.56,"h":22.77,"l":22.3,"c":22.3,"v":1434600},{"d":"2014-10-07","o":22.13,"h":22.67,"l":22.05,"c":22.3,"v":1843300},{"d":"2014-10-08","o":22.31,"h":22.51,"l":22.05,"c":22.38,"v":1658800},{"d":"2014-10-09","o":22.37,"h":22.47,"l":21.77,"c":21.92,"v":1898500},{"d":"2014-10-10","o":21.86,"h":21.95,"l":21.5,"c":21.5,"v":2421500},{"d":"2014-10-13","o":21.56,"h":21.84,"l":20.74,"c":20.75,"v":2218100},{"d":"2014-10-14","o":20.78,"h":21.21,"l":20.74,"c":20.97,"v":1271000},{"d":"2014-10-15","o":20.62,"h":20.94,"l":20.02,"c":20.81,"v":3022800},{"d":"2014-10-16","o":20.42,"h":21.78,"l":20.33,"c":21.7,"v":2441900},{"d":"2014-10-17","o":22,"h":22.09,"l":21.78,"c":21.95,"v":1506300},{"d":"2014-10-20","o":21.86,"h":22.02,"l":21.56,"c":21.87,"v":1450500},{"d":"2014-10-21","o":22.03,"h":22.59,"l":22.03,"c":22.54,"v":2052500},{"d":"2014-10-22","o":22.58,"h":23.11,"l":22.52,"c":22.54,"v":1706200},{"d":"2014-10-23","o":22.79,"h":22.96,"l":22.65,"c":22.69,"v":1037600},{"d":"2014-10-24","o":22.76,"h":22.81,"l":22.52,"c":22.64,"v":1284300},{"d":"2014-10-27","o":22.47,"h":22.64,"l":22.17,"c":22.54,"v":953700},{"d":"2014-10-28","o":22.69,"h":22.73,"l":22.55,"c":22.68,"v":2856800},{"d":"2014-10-29","o":22.7,"h":22.74,"l":22.5,"c":22.65,"v":1644500},{"d":"2014-10-30","o":22.59,"h":22.89,"l":22.49,"c":22.69,"v":1399300},{"d":"2014-10-31","o":22.96,"h":23.24,"l":22.86,"c":23.08,"v":1238300},{"d":"2014-11-03","o":23.14,"h":23.33,"l":22.8,"c":22.84,"v":1992900},{"d":"2014-11-04","o":22.74,"h":23,"l":22.59,"c":22.96,"v":1568000},{"d":"2014-11-05","o":23.18,"h":23.4,"l":22.94,"c":23.36,"v":1861100},{"d":"2014-11-06","o":23.35,"h":23.56,"l":23.15,"c":23.41,"v":2309100},{"d":"2014-11-07","o":23.81,"h":24.97,"l":23.75,"c":24.53,"v":5450700},{"d":"2014-11-10","o":24.51,"h":24.84,"l":24.51,"c":24.58,"v":1026600},{"d":"2014-11-11","o":24.62,"h":24.73,"l":24.48,"c":24.55,"v":1030200},{"d":"2014-11-12","o":24.51,"h":24.75,"l":24.35,"c":24.72,"v":1355400},{"d":"2014-11-13","o":24.61,"h":25,"l":24.61,"c":24.86,"v":1549000},{"d":"2014-11-14","o":24.93,"h":25.1,"l":24.73,"c":24.94,"v":1179800},{"d":"2014-11-17","o":24.76,"h":25.03,"l":24.76,"c":24.85,"v":1306400},{"d":"2014-11-18","o":24.93,"h":25.12,"l":24.68,"c":24.75,"v":1424200},{"d":"2014-11-19","o":24.81,"h":24.85,"l":24.53,"c":24.7,"v":1778800},{"d":"2014-11-20","o":24.59,"h":25,"l":24.58,"c":24.93,"v":1134700},{"d":"2014-11-21","o":25.19,"h":25.35,"l":24.98,"c":25.16,"v":1551300},{"d":"2014-11-24","o":25.18,"h":25.33,"l":25.05,"c":25.28,"v":1264400},{"d":"2014-11-25","o":25.27,"h":25.46,"l":25.12,"c":25.45,"v":1170000},{"d":"2014-11-26","o":25.46,"h":25.9,"l":25.3,"c":25.71,"v":3083600},{"d":"2014-11-28","o":25.96,"h":26.08,"l":25.53,"c":25.56,"v":669200},{"d":"2014-12-01","o":25.52,"h":25.54,"l":24.94,"c":25.14,"v":1299700},{"d":"2014-12-02","o":25.19,"h":25.3,"l":24.95,"c":25.08,"v":1171700},{"d":"2014-12-03","o":25.21,"h":25.64,"l":25,"c":25.56,"v":1489800},{"d":"2014-12-04","o":25.47,"h":25.8,"l":25.47,"c":25.72,"v":1120600},{"d":"2014-12-05","o":25.8,"h":26.02,"l":25.77,"c":25.97,"v":960100},{"d":"2014-12-08","o":25.86,"h":26.18,"l":25.71,"c":25.8,"v":1582200},{"d":"2014-12-09","o":25.5,"h":26,"l":25.3,"c":25.99,"v":1380700},{"d":"2014-12-10","o":25.95,"h":26.12,"l":25.48,"c":25.5,"v":1290100},{"d":"2014-12-11","o":26.45,"h":26.53,"l":25.99,"c":26.28,"v":2590500},{"d":"2014-12-12","o":26,"h":26.13,"l":25.69,"c":25.71,"v":1342900},{"d":"2014-12-15","o":25.79,"h":25.83,"l":25.09,"c":25.24,"v":1548500},{"d":"2014-12-16","o":25.13,"h":25.42,"l":24.79,"c":24.95,"v":1485300},{"d":"2014-12-17","o":25,"h":25.45,"l":24.85,"c":25.41,"v":1945400},{"d":"2014-12-18","o":25.78,"h":25.82,"l":25.39,"c":25.57,"v":1089900},{"d":"2014-12-19","o":25.64,"h":25.76,"l":25.52,"c":25.56,"v":2361500},{"d":"2014-12-22","o":25.64,"h":25.77,"l":25.36,"c":25.46,"v":967200},{"d":"2014-12-23","o":25.82,"h":26.45,"l":25.82,"c":26.05,"v":1586700},{"d":"2014-12-24","o":26.1,"h":26.4,"l":26,"c":26.28,"v":441100},{"d":"2014-12-26","o":26.4,"h":26.52,"l":26.32,"c":26.4,"v":659500},{"d":"2014-12-29","o":26.35,"h":26.79,"l":26.31,"c":26.51,"v":734200},{"d":"2014-12-30","o":26.42,"h":26.51,"l":26.31,"c":26.42,"v":403200},{"d":"2014-12-31","o":26.54,"h":26.55,"l":25.99,"c":25.99,"v":1007400},{"d":"2015-01-02","o":26.14,"h":26.43,"l":26,"c":26.37,"v":941500},{"d":"2015-01-05","o":26.14,"h":26.27,"l":25.92,"c":26.1,"v":1649500},{"d":"2015-01-06","o":26.08,"h":26.31,"l":25.29,"c":25.51,"v":1947000},{"d":"2015-01-07","o":25.74,"h":25.82,"l":25.01,"c":25.64,"v":1939900},{"d":"2015-01-08","o":25.83,"h":26.15,"l":25.75,"c":26.03,"v":994100},{"d":"2015-01-09","o":26.04,"h":26.1,"l":25.64,"c":25.76,"v":1073100},{"d":"2015-01-12","o":25.71,"h":25.86,"l":25.27,"c":25.39,"v":983600},{"d":"2015-01-13","o":25.57,"h":25.9,"l":25.26,"c":25.58,"v":1199600},{"d":"2015-01-14","o":25.5,"h":25.5,"l":24.24,"c":25.13,"v":6731300},{"d":"2015-01-15","o":25.19,"h":25.38,"l":24.87,"c":24.92,"v":1184600},{"d":"2015-01-16","o":24.99,"h":25.29,"l":24.82,"c":25.24,"v":873100},{"d":"2015-01-20","o":25.31,"h":25.46,"l":24.92,"c":25.05,"v":1486200},{"d":"2015-01-21","o":25.03,"h":25.42,"l":25,"c":25.41,"v":1482600},{"d":"2015-01-22","o":25.61,"h":26.08,"l":25.51,"c":26,"v":1145400},{"d":"2015-01-23","o":26.2,"h":26.21,"l":25.69,"c":25.89,"v":1143400},{"d":"2015-01-26","o":25.83,"h":25.95,"l":25.53,"c":25.6,"v":1630000},{"d":"2015-01-27","o":25.27,"h":25.6,"l":25.21,"c":25.33,"v":824000},{"d":"2015-01-28","o":25.49,"h":25.49,"l":24.54,"c":24.56,"v":1244000},{"d":"2015-01-29","o":24.64,"h":24.94,"l":24.21,"c":24.82,"v":2198300},{"d":"2015-01-30","o":24.58,"h":24.86,"l":24.37,"c":24.42,"v":2323300},{"d":"2015-02-02","o":24.49,"h":24.96,"l":24.34,"c":24.93,"v":1014000},{"d":"2015-02-03","o":25,"h":25.36,"l":24.85,"c":25.18,"v":1495400},{"d":"2015-02-04","o":25.05,"h":25.5,"l":25.05,"c":25.24,"v":1209700},{"d":"2015-02-05","o":25.13,"h":25.45,"l":25.09,"c":25.44,"v":1157200},{"d":"2015-02-06","o":25.63,"h":25.82,"l":25.45,"c":25.5,"v":1300300},{"d":"2015-02-09","o":25.37,"h":25.57,"l":25.21,"c":25.22,"v":1711200},{"d":"2015-02-10","o":25.49,"h":25.67,"l":25.22,"c":25.49,"v":1463400},{"d":"2015-02-11","o":25.5,"h":26.1,"l":25.47,"c":26.03,"v":1602200},{"d":"2015-02-12","o":26.15,"h":26.32,"l":25.98,"c":26.26,"v":1184000},{"d":"2015-02-13","o":26.13,"h":26.42,"l":26.07,"c":26.41,"v":1108300},{"d":"2015-02-17","o":26.36,"h":26.41,"l":26.09,"c":26.14,"v":1750900},{"d":"2015-02-18","o":26.03,"h":26.54,"l":26.03,"c":26.32,"v":2250800},{"d":"2015-02-19","o":26.25,"h":26.51,"l":26.25,"c":26.29,"v":1716100},{"d":"2015-02-20","o":26.22,"h":26.49,"l":26.04,"c":26.39,"v":1046400},{"d":"2015-02-23","o":26.26,"h":26.65,"l":26.26,"c":26.38,"v":1362500},{"d":"2015-02-24","o":26.37,"h":26.95,"l":26.31,"c":26.79,"v":2024700},{"d":"2015-02-25","o":26.72,"h":26.96,"l":26.33,"c":26.37,"v":2066300},{"d":"2015-02-26","o":26.31,"h":26.71,"l":26.05,"c":26.49,"v":2088100},{"d":"2015-02-27","o":26.45,"h":26.74,"l":26.27,"c":26.52,"v":1283200},{"d":"2015-03-02","o":26.52,"h":26.76,"l":26.15,"c":26.22,"v":1554700},{"d":"2015-03-03","o":26.12,"h":26.25,"l":25.98,"c":26.09,"v":1062300},{"d":"2015-03-04","o":25.92,"h":26.08,"l":25.66,"c":26.04,"v":1085000},{"d":"2015-03-05","o":26.11,"h":26.29,"l":25.95,"c":26.24,"v":1256700},{"d":"2015-03-06","o":26.18,"h":26.53,"l":26.03,"c":26.09,"v":1009500},{"d":"2015-03-09","o":26.11,"h":26.14,"l":25.96,"c":26.06,"v":1345100},{"d":"2015-03-10","o":25.79,"h":25.8,"l":25.56,"c":25.58,"v":1181100},{"d":"2015-03-11","o":25.6,"h":25.82,"l":25.56,"c":25.74,"v":1037600},{"d":"2015-03-12","o":25.87,"h":26.19,"l":25.85,"c":26.16,"v":942700},{"d":"2015-03-13","o":26.15,"h":26.43,"l":25.88,"c":26.19,"v":985100},{"d":"2015-03-16","o":26.32,"h":26.53,"l":26.32,"c":26.42,"v":883700},{"d":"2015-03-17","o":26.27,"h":26.37,"l":26.06,"c":26.29,"v":701100},{"d":"2015-03-18","o":26.25,"h":26.8,"l":26.14,"c":26.61,"v":1366700},{"d":"2015-03-19","o":26.57,"h":26.59,"l":26.04,"c":26.08,"v":1033700},{"d":"2015-03-20","o":26.14,"h":26.39,"l":26.14,"c":26.25,"v":1970500},{"d":"2015-03-23","o":26.25,"h":26.67,"l":26.25,"c":26.56,"v":994900},{"d":"2015-03-24","o":26.49,"h":26.75,"l":26.43,"c":26.62,"v":726900},{"d":"2015-03-25","o":26.62,"h":26.62,"l":26.01,"c":26.05,"v":907200},{"d":"2015-03-26","o":25.96,"h":26.02,"l":25.79,"c":25.79,"v":2438700},{"d":"2015-03-27","o":25.72,"h":25.78,"l":24.89,"c":25.17,"v":2283400},{"d":"2015-03-30","o":25.3,"h":26.15,"l":25.29,"c":26.06,"v":1964000},{"d":"2015-03-31","o":26.05,"h":26.43,"l":25.81,"c":26.39,"v":1763400},{"d":"2015-04-01","o":26.41,"h":26.84,"l":26.26,"c":26.41,"v":2479900},{"d":"2015-04-02","o":26.43,"h":27.51,"l":26.36,"c":27.19,"v":1739600},{"d":"2015-04-06","o":27.03,"h":27.51,"l":26.95,"c":27.44,"v":1651200},{"d":"2015-04-07","o":27.45,"h":27.59,"l":27.29,"c":27.47,"v":1320700},{"d":"2015-04-08","o":27.51,"h":27.73,"l":27.37,"c":27.59,"v":898400},{"d":"2015-04-09","o":27.59,"h":27.93,"l":27.54,"c":27.86,"v":1179000},{"d":"2015-04-10","o":27.88,"h":28.03,"l":27.83,"c":28.03,"v":672800},{"d":"2015-04-13","o":28.05,"h":28.19,"l":28,"c":28.04,"v":825300},{"d":"2015-04-14","o":28.04,"h":28.15,"l":27.9,"c":28.08,"v":980900},{"d":"2015-04-15","o":28.12,"h":28.21,"l":27.86,"c":28.12,"v":1070600},{"d":"2015-04-16","o":28.09,"h":28.52,"l":28.04,"c":28.04,"v":1476800},{"d":"2015-04-17","o":27.83,"h":28,"l":27.82,"c":27.87,"v":1577900},{"d":"2015-04-20","o":28.04,"h":28.32,"l":27.8,"c":27.88,"v":711600},{"d":"2015-04-21","o":27.95,"h":28,"l":27.45,"c":27.5,"v":823300},{"d":"2015-04-22","o":27.52,"h":27.76,"l":27.39,"c":27.54,"v":1384900},{"d":"2015-04-23","o":27.44,"h":27.48,"l":26.81,"c":26.98,"v":1925500},{"d":"2015-04-24","o":27.02,"h":27.26,"l":26.98,"c":27.16,"v":894200},{"d":"2015-04-27","o":27.18,"h":27.25,"l":26.62,"c":26.71,"v":3182000},{"d":"2015-04-28","o":26.77,"h":27.21,"l":26.75,"c":27.13,"v":911800},{"d":"2015-04-29","o":27.05,"h":27.43,"l":27.04,"c":27.17,"v":653700},{"d":"2015-04-30","o":27.07,"h":27.21,"l":25.89,"c":25.99,"v":3267200},{"d":"2015-05-01","o":26.1,"h":26.39,"l":25.87,"c":25.89,"v":2116000},{"d":"2015-05-04","o":25.96,"h":26.32,"l":25.96,"c":26.16,"v":1409700},{"d":"2015-05-05","o":26.14,"h":26.32,"l":25.94,"c":25.99,"v":1236900},{"d":"2015-05-06","o":26.08,"h":26.2,"l":25.74,"c":25.84,"v":1701900},{"d":"2015-05-07","o":25.88,"h":26.17,"l":25.53,"c":26.11,"v":1469900},{"d":"2015-05-08","o":27.97,"h":27.97,"l":26.94,"c":27.07,"v":2040100},{"d":"2015-05-11","o":27.09,"h":27.27,"l":26.9,"c":26.95,"v":1761000},{"d":"2015-05-12","o":26.93,"h":27.56,"l":26.89,"c":27.52,"v":2090100},{"d":"2015-05-13","o":27.62,"h":27.92,"l":27.48,"c":27.65,"v":2896800},{"d":"2015-05-14","o":27.8,"h":28.31,"l":27.79,"c":28.13,"v":2195800},{"d":"2015-05-15","o":28.2,"h":28.77,"l":28.06,"c":28.77,"v":2265300},{"d":"2015-05-18","o":28.65,"h":29.1,"l":28.57,"c":28.88,"v":1529500},{"d":"2015-05-19","o":28.9,"h":29.04,"l":28.62,"c":28.72,"v":1620800},{"d":"2015-05-20","o":28.77,"h":28.91,"l":28.67,"c":28.78,"v":1473400},{"d":"2015-05-21","o":28.84,"h":29.03,"l":28.39,"c":28.53,"v":2058800},{"d":"2015-05-22","o":28.98,"h":29.11,"l":28.63,"c":28.69,"v":1525600},{"d":"2015-05-26","o":28.6,"h":28.75,"l":28.43,"c":28.72,"v":1857900},{"d":"2015-05-27","o":28.83,"h":29.15,"l":28.75,"c":29.03,"v":1742900},{"d":"2015-05-28","o":28.92,"h":29.04,"l":28.64,"c":28.9,"v":1058200},{"d":"2015-05-29","o":28.8,"h":28.99,"l":28.55,"c":28.59,"v":1248900},{"d":"2015-06-01","o":28.78,"h":28.89,"l":28.59,"c":28.71,"v":1048900},{"d":"2015-06-02","o":28.67,"h":28.8,"l":28.42,"c":28.68,"v":760300},{"d":"2015-06-03","o":28.77,"h":29.06,"l":28.6,"c":28.93,"v":978700},{"d":"2015-06-04","o":28.79,"h":29.2,"l":28.75,"c":28.93,"v":1018600},{"d":"2015-06-05","o":28.8,"h":28.95,"l":28.51,"c":28.55,"v":1186500},{"d":"2015-06-08","o":28.64,"h":28.66,"l":28.1,"c":28.11,"v":1538200},{"d":"2015-06-09","o":28.15,"h":28.27,"l":27.71,"c":27.9,"v":2097600},{"d":"2015-06-10","o":28,"h":28.7,"l":28,"c":28.61,"v":2841800},{"d":"2015-06-11","o":28.67,"h":29.08,"l":28.61,"c":29,"v":1708200},{"d":"2015-06-12","o":28.87,"h":28.94,"l":28.6,"c":28.86,"v":1392900},{"d":"2015-06-15","o":28.75,"h":28.87,"l":28.39,"c":28.85,"v":1173000},{"d":"2015-06-16","o":28.8,"h":29.14,"l":28.7,"c":29.09,"v":1126000},{"d":"2015-06-17","o":29.2,"h":29.2,"l":28.72,"c":28.95,"v":1150200},{"d":"2015-06-18","o":29.06,"h":29.43,"l":28.92,"c":29.41,"v":1710700},{"d":"2015-06-19","o":29.33,"h":29.45,"l":29.22,"c":29.32,"v":1435600},{"d":"2015-06-22","o":29.47,"h":29.62,"l":29.25,"c":29.52,"v":1179500},{"d":"2015-06-23","o":29.59,"h":29.75,"l":29.43,"c":29.5,"v":1304000},{"d":"2015-06-24","o":29.5,"h":29.64,"l":28.88,"c":28.91,"v":1355600},{"d":"2015-06-25","o":28.92,"h":28.92,"l":27.88,"c":27.95,"v":2060500},{"d":"2015-06-26","o":28,"h":28.02,"l":27.14,"c":27.42,"v":3626700},{"d":"2015-06-29","o":24.48,"h":25.2,"l":23,"c":23.76,"v":12080300},{"d":"2015-06-30","o":23.42,"h":25.03,"l":22.55,"c":23.99,"v":12989000},{"d":"2015-07-01","o":23.99,"h":25.04,"l":23.99,"c":24.31,"v":6545600},{"d":"2015-07-02","o":24.18,"h":24.47,"l":23.9,"c":24.19,"v":2849700},{"d":"2015-07-06","o":23.93,"h":24.5,"l":23.56,"c":23.93,"v":2579100},{"d":"2015-07-07","o":23.85,"h":24.51,"l":23.48,"c":24.5,"v":3347000},{"d":"2015-07-08","o":24.74,"h":24.89,"l":24.29,"c":24.49,"v":4156800},{"d":"2015-07-09","o":24.83,"h":25.36,"l":24.61,"c":24.83,"v":3296900},{"d":"2015-07-10","o":25.15,"h":25.52,"l":25.14,"c":25.16,"v":2062200},{"d":"2015-07-13","o":25.42,"h":25.49,"l":24.82,"c":25.17,"v":2036400},{"d":"2015-07-14","o":25.12,"h":25.68,"l":24.95,"c":25.59,"v":2708900},{"d":"2015-07-15","o":25.58,"h":25.75,"l":25.2,"c":25.34,"v":1916000},{"d":"2015-07-16","o":25.52,"h":25.6,"l":24.85,"c":24.94,"v":2507300},{"d":"2015-07-17","o":24.92,"h":25.35,"l":24.83,"c":25.09,"v":2130100},{"d":"2015-07-20","o":25.08,"h":25.08,"l":24.13,"c":24.3,"v":2854100},{"d":"2015-07-21","o":24.29,"h":24.7,"l":24.08,"c":24.37,"v":2059300},{"d":"2015-07-22","o":24.33,"h":24.65,"l":24.22,"c":24.33,"v":1262600},{"d":"2015-07-23","o":24.35,"h":25.34,"l":24.33,"c":25.22,"v":2844000},{"d":"2015-07-24","o":25.11,"h":25.42,"l":24.89,"c":24.98,"v":1709700},{"d":"2015-07-27","o":24.74,"h":25.18,"l":24.63,"c":24.81,"v":2099600},{"d":"2015-07-28","o":24.9,"h":25.02,"l":24.63,"c":24.85,"v":1086400},{"d":"2015-07-29","o":24.91,"h":25.67,"l":24.91,"c":25.4,"v":1754500},{"d":"2015-07-30","o":25.34,"h":25.48,"l":25.08,"c":25.23,"v":1285000},{"d":"2015-07-31","o":25.24,"h":25.31,"l":24.4,"c":24.46,"v":2007600},{"d":"2015-08-03","o":24.43,"h":24.79,"l":24.34,"c":24.71,"v":1847300},{"d":"2015-08-04","o":24.67,"h":24.81,"l":24.43,"c":24.61,"v":1481100},{"d":"2015-08-05","o":24.69,"h":24.82,"l":24.37,"c":24.54,"v":2232000},{"d":"2015-08-06","o":25.33,"h":25.47,"l":24.54,"c":25.41,"v":2813500},{"d":"2015-08-07","o":25.32,"h":25.67,"l":25.28,"c":25.39,"v":1449900},{"d":"2015-08-10","o":25.55,"h":26.24,"l":25.39,"c":26.17,"v":1821700},{"d":"2015-08-11","o":26.01,"h":26.87,"l":25.84,"c":26.75,"v":1921200},{"d":"2015-08-12","o":26.56,"h":26.56,"l":25.58,"c":26.23,"v":1963200},{"d":"2015-08-13","o":26.23,"h":26.65,"l":25.96,"c":26.33,"v":1173500},{"d":"2015-08-14","o":26.33,"h":26.69,"l":26.22,"c":26.66,"v":1422900},{"d":"2015-08-17","o":26.49,"h":26.79,"l":26.29,"c":26.64,"v":1505800},{"d":"2015-08-18","o":26.65,"h":26.75,"l":26.32,"c":26.45,"v":1206400},{"d":"2015-08-19","o":26.3,"h":26.38,"l":25.79,"c":26.03,"v":2036000},{"d":"2015-08-20","o":25.72,"h":25.8,"l":25.15,"c":25.17,"v":1557600},{"d":"2015-08-21","o":24.93,"h":25.25,"l":24.56,"c":24.57,"v":1952600},{"d":"2015-08-24","o":23.51,"h":24.56,"l":22.86,"c":23.75,"v":2297100},{"d":"2015-08-25","o":24.62,"h":24.72,"l":23.6,"c":23.62,"v":2164600},{"d":"2015-08-26","o":24.19,"h":24.4,"l":23.41,"c":24.32,"v":1863000},{"d":"2015-08-27","o":24.77,"h":25.08,"l":24.5,"c":24.94,"v":1545000},{"d":"2015-08-28","o":25.11,"h":25.11,"l":24.46,"c":24.76,"v":1338000},{"d":"2015-08-31","o":24.62,"h":25.32,"l":24.5,"c":25.26,"v":1816400},{"d":"2015-09-01","o":24.79,"h":25.32,"l":24.7,"c":24.8,"v":1794900},{"d":"2015-09-02","o":25.49,"h":26.57,"l":25.49,"c":25.99,"v":3185600},{"d":"2015-09-03","o":26,"h":26.13,"l":25.52,"c":25.62,"v":1796100},{"d":"2015-09-04","o":25.29,"h":25.65,"l":25.02,"c":25.2,"v":1215900},{"d":"2015-09-08","o":25.61,"h":25.69,"l":25.29,"c":25.33,"v":1217000},{"d":"2015-09-09","o":25.43,"h":25.66,"l":24.98,"c":25.21,"v":1853900},{"d":"2015-09-10","o":25.21,"h":25.72,"l":25.05,"c":25.56,"v":965700},{"d":"2015-09-11","o":25.33,"h":25.57,"l":25.21,"c":25.47,"v":769100},{"d":"2015-09-14","o":25.39,"h":25.41,"l":25.02,"c":25.15,"v":909700},{"d":"2015-09-15","o":25.3,"h":25.54,"l":25.15,"c":25.36,"v":846400},{"d":"2015-09-16","o":25.3,"h":25.63,"l":25.21,"c":25.61,"v":989600},{"d":"2015-09-17","o":25.6,"h":26.02,"l":25.58,"c":25.67,"v":981900},{"d":"2015-09-18","o":25.32,"h":25.51,"l":25.02,"c":25.11,"v":2015300},{"d":"2015-09-21","o":25.34,"h":25.39,"l":24.85,"c":24.98,"v":946300},{"d":"2015-09-22","o":24.58,"h":25.35,"l":24.58,"c":25.33,"v":1354300},{"d":"2015-09-23","o":25.32,"h":25.7,"l":25.27,"c":25.31,"v":1335100},{"d":"2015-09-24","o":25.11,"h":25.82,"l":24.94,"c":25.74,"v":1458600},{"d":"2015-09-25","o":25.98,"h":26.05,"l":25.57,"c":25.77,"v":1148200},{"d":"2015-09-28","o":25.64,"h":25.7,"l":24.73,"c":24.76,"v":1445400},{"d":"2015-09-29","o":24.84,"h":25.06,"l":24.53,"c":25,"v":1217500},{"d":"2015-09-30","o":25.28,"h":25.36,"l":24.87,"c":25,"v":2448700},{"d":"2015-10-01","o":25.07,"h":25.2,"l":24.7,"c":24.93,"v":1653800},{"d":"2015-10-02","o":24.54,"h":25.34,"l":24.54,"c":25.27,"v":2031100},{"d":"2015-10-05","o":25.52,"h":26.38,"l":25.52,"c":26.3,"v":1866200},{"d":"2015-10-06","o":26.22,"h":26.71,"l":26.15,"c":26.66,"v":1277800},{"d":"2015-10-07","o":26.83,"h":27.67,"l":26.68,"c":27.53,"v":1668500},{"d":"2015-10-08","o":27.39,"h":27.69,"l":27.03,"c":27.63,"v":1227800},{"d":"2015-10-09","o":27.8,"h":27.95,"l":27.31,"c":27.34,"v":1133400},{"d":"2015-10-12","o":27.33,"h":27.6,"l":27.25,"c":27.52,"v":808000},{"d":"2015-10-13","o":27.4,"h":27.6,"l":26.84,"c":26.94,"v":1360700},{"d":"2015-10-14","o":26.89,"h":27.45,"l":26.8,"c":27.32,"v":1309100},{"d":"2015-10-15","o":27.56,"h":28.16,"l":27.43,"c":28.16,"v":1335800},{"d":"2015-10-16","o":28.21,"h":28.49,"l":27.87,"c":28.14,"v":1465200},{"d":"2015-10-19","o":28.01,"h":28.46,"l":27.96,"c":28.44,"v":1238800},{"d":"2015-10-20","o":28.46,"h":28.63,"l":28.22,"c":28.26,"v":981600},{"d":"2015-10-21","o":28.05,"h":28.39,"l":27.59,"c":27.62,"v":1576200},{"d":"2015-10-22","o":27.65,"h":27.73,"l":26.19,"c":26.45,"v":2233300},{"d":"2015-10-23","o":26.51,"h":27.05,"l":26.31,"c":26.67,"v":1830000},{"d":"2015-10-26","o":26.7,"h":26.75,"l":26.12,"c":26.53,"v":1355000},{"d":"2015-10-27","o":26.37,"h":26.57,"l":26.13,"c":26.52,"v":1135000},{"d":"2015-10-28","o":26.54,"h":26.82,"l":26.45,"c":26.75,"v":1398000},{"d":"2015-10-29","o":26.78,"h":27.38,"l":26.37,"c":27.24,"v":1016600},{"d":"2015-10-30","o":27.26,"h":27.63,"l":27.15,"c":27.44,"v":1179500},{"d":"2015-11-02","o":27.49,"h":28.53,"l":27.47,"c":28.33,"v":1459900},{"d":"2015-11-03","o":28.33,"h":28.45,"l":27.82,"c":27.97,"v":1177900},{"d":"2015-11-04","o":28.02,"h":28.13,"l":27.8,"c":27.98,"v":1149200},{"d":"2015-11-05","o":27.94,"h":28.75,"l":27.7,"c":28.49,"v":1571700},{"d":"2015-11-06","o":29.31,"h":29.62,"l":28.57,"c":29.47,"v":1783600},{"d":"2015-11-09","o":29.4,"h":29.59,"l":28.5,"c":28.64,"v":1979400},{"d":"2015-11-10","o":28.64,"h":28.74,"l":28.28,"c":28.45,"v":1499000},{"d":"2015-11-11","o":28.57,"h":28.57,"l":27.89,"c":28.05,"v":1424900},{"d":"2015-11-12","o":28.05,"h":28.05,"l":26.04,"c":26.22,"v":3247900},{"d":"2015-11-13","o":26.16,"h":26.88,"l":26.07,"c":26.62,"v":1785100},{"d":"2015-11-16","o":26.72,"h":27.17,"l":26.38,"c":26.78,"v":1233000},{"d":"2015-11-17","o":26.72,"h":27.33,"l":26.61,"c":26.74,"v":1337300},{"d":"2015-11-18","o":26.93,"h":27.35,"l":26.66,"c":27.28,"v":1710800},{"d":"2015-11-19","o":27.17,"h":27.42,"l":26.98,"c":26.99,"v":735400},{"d":"2015-11-20","o":27.12,"h":27.38,"l":26.61,"c":26.75,"v":1370000},{"d":"2015-11-23","o":26.64,"h":27.33,"l":26.64,"c":27.18,"v":1155000},{"d":"2015-11-24","o":27.13,"h":27.27,"l":26.61,"c":27.2,"v":1134400},{"d":"2015-11-25","o":26.8,"h":27.13,"l":26.78,"c":26.99,"v":443600},{"d":"2015-11-27","o":26.91,"h":26.91,"l":26.56,"c":26.66,"v":511600},{"d":"2015-11-30","o":26.66,"h":26.83,"l":26.36,"c":26.44,"v":1197500},{"d":"2015-12-01","o":26.63,"h":27.12,"l":26.39,"c":27.05,"v":1902300},{"d":"2015-12-02","o":27.22,"h":27.22,"l":26.35,"c":26.37,"v":1283300},{"d":"2015-12-03","o":26.55,"h":26.61,"l":25.5,"c":25.6,"v":1490900},{"d":"2015-12-04","o":25.59,"h":26.79,"l":25.49,"c":26.12,"v":1586000},{"d":"2015-12-07","o":26.1,"h":26.1,"l":25.29,"c":25.43,"v":1273100},{"d":"2015-12-08","o":25.26,"h":25.4,"l":24.94,"c":25.01,"v":1344800},{"d":"2015-12-09","o":24.93,"h":25.39,"l":24.39,"c":24.65,"v":1888500},{"d":"2015-12-10","o":24.6,"h":24.99,"l":24.54,"c":24.81,"v":1216200},{"d":"2015-12-11","o":24.5,"h":25.15,"l":24.42,"c":24.75,"v":1470700},{"d":"2015-12-14","o":24.77,"h":24.98,"l":24.48,"c":24.93,"v":2128900},{"d":"2015-12-15","o":25.02,"h":25.35,"l":24.89,"c":25.3,"v":2152700},{"d":"2015-12-16","o":25.41,"h":25.76,"l":24.59,"c":25.22,"v":1909800},{"d":"2015-12-17","o":25.29,"h":25.49,"l":24.75,"c":25.31,"v":1824300},{"d":"2015-12-18","o":25.63,"h":26.83,"l":25.52,"c":26.42,"v":4023300},{"d":"2015-12-21","o":26.49,"h":26.74,"l":26.2,"c":26.53,"v":1504100},{"d":"2015-12-22","o":26.62,"h":26.71,"l":26.28,"c":26.59,"v":1085300},{"d":"2015-12-23","o":26.73,"h":26.98,"l":26.59,"c":26.77,"v":1005200},{"d":"2015-12-24","o":26.81,"h":27.8,"l":26.74,"c":27.4,"v":1199300},{"d":"2015-12-28","o":27.39,"h":27.47,"l":26.78,"c":26.96,"v":1189100},{"d":"2015-12-29","o":27.14,"h":27.25,"l":26.92,"c":27.14,"v":1220600},{"d":"2015-12-30","o":27.07,"h":27.37,"l":26.74,"c":26.78,"v":824100},{"d":"2015-12-31","o":26.67,"h":26.8,"l":26.43,"c":26.43,"v":754000},{"d":"2016-01-04","o":26.13,"h":26.25,"l":25.85,"c":26.11,"v":1589100},{"d":"2016-01-05","o":26.06,"h":26.82,"l":26.06,"c":26.7,"v":1457100},{"d":"2016-01-06","o":26.45,"h":26.55,"l":26.14,"c":26.19,"v":1373600},{"d":"2016-01-07","o":25.68,"h":26.12,"l":25.34,"c":25.51,"v":1628800},{"d":"2016-01-08","o":25.72,"h":25.82,"l":24.92,"c":24.94,"v":1100700},{"d":"2016-01-11","o":24.89,"h":25.28,"l":24.83,"c":25.02,"v":1166600},{"d":"2016-01-12","o":25.28,"h":25.39,"l":24.53,"c":24.93,"v":1158700},{"d":"2016-01-13","o":25.07,"h":25.28,"l":24.18,"c":24.22,"v":1701700},{"d":"2016-01-14","o":24.36,"h":24.97,"l":24.04,"c":24.8,"v":1328500},{"d":"2016-01-15","o":24.04,"h":24.52,"l":23.83,"c":24.42,"v":1879000},{"d":"2016-01-19","o":24.47,"h":24.86,"l":23.47,"c":23.66,"v":1395100},{"d":"2016-01-20","o":23.35,"h":24.29,"l":22.74,"c":24.01,"v":1532600},{"d":"2016-01-21","o":24.01,"h":24.46,"l":23.81,"c":23.98,"v":1400500},{"d":"2016-01-22","o":24.21,"h":24.45,"l":23.68,"c":23.76,"v":1448600},{"d":"2016-01-25","o":23.56,"h":23.75,"l":22.28,"c":22.46,"v":2683900},{"d":"2016-01-26","o":22.5,"h":23.58,"l":22.5,"c":23.42,"v":1662800},{"d":"2016-01-27","o":23.38,"h":23.85,"l":23.03,"c":23.25,"v":2943000},{"d":"2016-01-28","o":23.62,"h":23.79,"l":23.2,"c":23.42,"v":995300},{"d":"2016-01-29","o":23.53,"h":24.04,"l":23.37,"c":23.78,"v":1768800},{"d":"2016-02-01","o":23.59,"h":24.16,"l":23.25,"c":24.03,"v":1585800},{"d":"2016-02-02","o":23.66,"h":23.74,"l":23.39,"c":23.57,"v":1008000},{"d":"2016-02-03","o":23.75,"h":23.85,"l":23.02,"c":23.75,"v":1202000},{"d":"2016-02-04","o":23.68,"h":24.08,"l":23.56,"c":23.9,"v":878600},{"d":"2016-02-05","o":23.69,"h":23.99,"l":23.47,"c":23.73,"v":1156600},{"d":"2016-02-08","o":23.46,"h":23.59,"l":22.38,"c":22.66,"v":1176900},{"d":"2016-02-09","o":22.26,"h":22.64,"l":22.22,"c":22.43,"v":1170000},{"d":"2016-02-10","o":22.59,"h":22.84,"l":22.4,"c":22.47,"v":895400},{"d":"2016-02-11","o":22.04,"h":22.28,"l":21.79,"c":22.04,"v":870800},{"d":"2016-02-12","o":22.37,"h":23.02,"l":22.29,"c":23,"v":897900},{"d":"2016-02-16","o":23.29,"h":23.35,"l":22.72,"c":23.35,"v":622100},{"d":"2016-02-17","o":23.55,"h":24.24,"l":23.52,"c":24.16,"v":1336900},{"d":"2016-02-18","o":24.21,"h":24.29,"l":23.71,"c":23.9,"v":702500},{"d":"2016-02-19","o":23.75,"h":24.09,"l":23.58,"c":23.96,"v":521500},{"d":"2016-02-22","o":24.19,"h":24.36,"l":23.97,"c":24.21,"v":848500},{"d":"2016-02-23","o":24.17,"h":24.19,"l":23.77,"c":23.81,"v":540100},{"d":"2016-02-24","o":23.5,"h":24.43,"l":23.34,"c":24.42,"v":719300},{"d":"2016-02-25","o":24.21,"h":24.82,"l":24.18,"c":24.75,"v":864800},{"d":"2016-02-26","o":25.25,"h":25.33,"l":24.67,"c":24.84,"v":1516700},{"d":"2016-02-29","o":24.9,"h":25.16,"l":24.71,"c":24.81,"v":1044800},{"d":"2016-03-01","o":24.99,"h":25.35,"l":24.81,"c":25.34,"v":1218200},{"d":"2016-03-02","o":25.31,"h":25.66,"l":25.29,"c":25.46,"v":915600},{"d":"2016-03-03","o":25.3,"h":25.71,"l":25.21,"c":25.68,"v":784000},{"d":"2016-03-04","o":25.72,"h":25.98,"l":25.27,"c":25.53,"v":1185100},{"d":"2016-03-07","o":25.4,"h":25.83,"l":25.32,"c":25.8,"v":1117200},{"d":"2016-03-08","o":25.61,"h":25.72,"l":24.75,"c":25.18,"v":886000},{"d":"2016-03-09","o":25.29,"h":25.58,"l":25.13,"c":25.45,"v":603400},{"d":"2016-03-10","o":25.52,"h":25.79,"l":25.08,"c":25.58,"v":871800},{"d":"2016-03-11","o":25.78,"h":26.11,"l":25.68,"c":25.87,"v":796200},{"d":"2016-03-14","o":25.8,"h":25.99,"l":25.64,"c":25.69,"v":631700},{"d":"2016-03-15","o":25.62,"h":25.84,"l":25.36,"c":25.68,"v":720000},{"d":"2016-03-16","o":25.59,"h":26.16,"l":25.53,"c":25.97,"v":622000},{"d":"2016-03-17","o":25.97,"h":26.28,"l":25.78,"c":26.16,"v":707200},{"d":"2016-03-18","o":26.17,"h":26.4,"l":25.86,"c":26.07,"v":1148000},{"d":"2016-03-21","o":26.08,"h":26.24,"l":25.86,"c":26.06,"v":741100},{"d":"2016-03-22","o":25.75,"h":26.08,"l":25.71,"c":25.85,"v":922600},{"d":"2016-03-23","o":25.83,"h":25.83,"l":25.14,"c":25.23,"v":785600},{"d":"2016-03-24","o":25.04,"h":25.08,"l":24.79,"c":24.96,"v":841200},{"d":"2016-03-28","o":25,"h":25.19,"l":24.87,"c":24.96,"v":613800},{"d":"2016-03-29","o":24.89,"h":24.94,"l":24.66,"c":24.87,"v":722400},{"d":"2016-03-30","o":24.94,"h":25.63,"l":24.85,"c":25.3,"v":800500},{"d":"2016-03-31","o":25.29,"h":25.45,"l":25.19,"c":25.3,"v":500800},{"d":"2016-04-01","o":25.03,"h":25.87,"l":24.97,"c":25.63,"v":864800},{"d":"2016-04-04","o":25.63,"h":25.63,"l":24.83,"c":24.86,"v":1209700},{"d":"2016-04-05","o":24.65,"h":24.83,"l":24.42,"c":24.76,"v":945000},{"d":"2016-04-06","o":24.73,"h":24.76,"l":24.08,"c":24.16,"v":1132200},{"d":"2016-04-07","o":24.1,"h":24.16,"l":23.76,"c":23.94,"v":1108200},{"d":"2016-04-08","o":24.13,"h":24.43,"l":23.9,"c":24.01,"v":560600},{"d":"2016-04-11","o":24.1,"h":24.26,"l":23.57,"c":23.87,"v":1321600},{"d":"2016-04-12","o":24.03,"h":24.81,"l":23.88,"c":24.68,"v":1026700},{"d":"2016-04-13","o":24.8,"h":25.17,"l":24.8,"c":25.16,"v":687300},{"d":"2016-04-14","o":26.12,"h":26.4,"l":25.74,"c":26.01,"v":1433400},{"d":"2016-04-15","o":25.89,"h":26.1,"l":25.54,"c":25.6,"v":1220600},{"d":"2016-04-18","o":25.39,"h":25.78,"l":25.26,"c":25.76,"v":737100},{"d":"2016-04-19","o":25.76,"h":25.95,"l":25.52,"c":25.63,"v":639800},{"d":"2016-04-20","o":25.61,"h":26.4,"l":25.59,"c":26.31,"v":721600},{"d":"2016-04-21","o":26.21,"h":26.37,"l":26.14,"c":26.23,"v":1023600},{"d":"2016-04-22","o":26.26,"h":26.54,"l":26.26,"c":26.51,"v":705500},{"d":"2016-04-25","o":26.36,"h":26.46,"l":25.92,"c":26.01,"v":1080100},{"d":"2016-04-26","o":26.17,"h":26.35,"l":26.04,"c":26.19,"v":809100},{"d":"2016-04-27","o":26.19,"h":26.54,"l":26.06,"c":26.39,"v":525500},{"d":"2016-04-28","o":26.16,"h":26.38,"l":25.94,"c":26.07,"v":565600},{"d":"2016-04-29","o":26.03,"h":26.06,"l":25.61,"c":25.87,"v":696500},{"d":"2016-05-02","o":25.94,"h":26.19,"l":25.86,"c":26.05,"v":718900},{"d":"2016-05-03","o":25.75,"h":25.81,"l":25.36,"c":25.72,"v":806500},{"d":"2016-05-04","o":25.52,"h":25.74,"l":25.33,"c":25.57,"v":867100},{"d":"2016-05-05","o":25.7,"h":26.4,"l":25.6,"c":26.23,"v":1104800},{"d":"2016-05-06","o":26.09,"h":26.37,"l":25.81,"c":26.2,"v":1121700},{"d":"2016-05-09","o":26.05,"h":26.32,"l":25.84,"c":26.23,"v":1045000},{"d":"2016-05-10","o":26.3,"h":26.53,"l":26.04,"c":26.13,"v":1106100},{"d":"2016-05-11","o":26.1,"h":26.21,"l":25.7,"c":25.7,"v":600400},{"d":"2016-05-12","o":25.76,"h":25.85,"l":25.27,"c":25.4,"v":740700},{"d":"2016-05-13","o":25.36,"h":25.56,"l":25.04,"c":25.11,"v":753900},{"d":"2016-05-16","o":25.21,"h":25.38,"l":25,"c":25.05,"v":513500},{"d":"2016-05-17","o":24.99,"h":25.36,"l":24.82,"c":25,"v":859900},{"d":"2016-05-18","o":25.07,"h":25.63,"l":24.87,"c":25.6,"v":1128000},{"d":"2016-05-19","o":25.42,"h":25.92,"l":25.25,"c":25.52,"v":795500},{"d":"2016-05-20","o":25.65,"h":26.22,"l":25.47,"c":26.07,"v":854100},{"d":"2016-05-23","o":26.06,"h":26.11,"l":25.66,"c":25.76,"v":820100},{"d":"2016-05-24","o":25.92,"h":26.76,"l":25.9,"c":26.73,"v":1186700},{"d":"2016-05-25","o":26.78,"h":27.07,"l":26.78,"c":27,"v":1389900},{"d":"2016-05-26","o":27.01,"h":27.07,"l":26.84,"c":27.02,"v":873700},{"d":"2016-05-27","o":27.03,"h":27.33,"l":27.03,"c":27.09,"v":892600},{"d":"2016-05-31","o":27.15,"h":27.25,"l":26.75,"c":26.89,"v":1342300},{"d":"2016-06-01","o":26.67,"h":27.3,"l":26.58,"c":27.25,"v":971800},{"d":"2016-06-02","o":27.2,"h":27.45,"l":26.97,"c":27.39,"v":1243400},{"d":"2016-06-03","o":27.13,"h":27.28,"l":26.8,"c":26.89,"v":1153800},{"d":"2016-06-06","o":26.9,"h":26.95,"l":26.47,"c":26.81,"v":1164800},{"d":"2016-06-07","o":26.89,"h":27.31,"l":26.75,"c":27.16,"v":708000},{"d":"2016-06-08","o":27.17,"h":27.41,"l":27.03,"c":27.25,"v":853500},{"d":"2016-06-09","o":27.1,"h":27.3,"l":26.94,"c":27.11,"v":934100},{"d":"2016-06-10","o":26.95,"h":26.95,"l":26.55,"c":26.6,"v":802700},{"d":"2016-06-13","o":26.55,"h":26.74,"l":25.87,"c":25.9,"v":1441300},{"d":"2016-06-14","o":25.79,"h":26.07,"l":25.48,"c":25.59,"v":908000},{"d":"2016-06-15","o":25.68,"h":25.87,"l":25.51,"c":25.54,"v":602700},{"d":"2016-06-16","o":25.36,"h":25.54,"l":25.23,"c":25.51,"v":786200},{"d":"2016-06-17","o":25.57,"h":25.87,"l":25.49,"c":25.79,"v":1163600},{"d":"2016-06-20","o":26.17,"h":26.27,"l":25.49,"c":25.52,"v":1048200},{"d":"2016-06-21","o":25.61,"h":25.61,"l":25.13,"c":25.4,"v":1262400},{"d":"2016-06-22","o":25.45,"h":25.59,"l":25.25,"c":25.27,"v":1240300},{"d":"2016-06-23","o":25.6,"h":25.81,"l":25.47,"c":25.53,"v":1071500},{"d":"2016-06-24","o":24.62,"h":25.11,"l":24.35,"c":24.37,"v":1650400},{"d":"2016-06-27","o":24.07,"h":24.23,"l":23.43,"c":23.51,"v":1553600},{"d":"2016-06-28","o":23.76,"h":23.92,"l":23.57,"c":23.82,"v":1510100},{"d":"2016-06-29","o":24.06,"h":24.82,"l":24.03,"c":24.67,"v":1316400},{"d":"2016-06-30","o":24.81,"h":25.37,"l":24.66,"c":25.37,"v":1249000},{"d":"2016-07-01","o":25.36,"h":25.78,"l":25.36,"c":25.72,"v":1050000},{"d":"2016-07-05","o":25.42,"h":25.5,"l":25.02,"c":25.16,"v":811600},{"d":"2016-07-06","o":25.07,"h":25.25,"l":24.69,"c":24.9,"v":1355300},{"d":"2016-07-07","o":25.01,"h":25.3,"l":24.7,"c":24.91,"v":1192600},{"d":"2016-07-08","o":25.22,"h":25.56,"l":25.14,"c":25.41,"v":1143200},{"d":"2016-07-11","o":25.64,"h":26.17,"l":25.63,"c":26.04,"v":1202700},{"d":"2016-07-12","o":26.34,"h":26.44,"l":25.98,"c":26.02,"v":717200},{"d":"2016-07-13","o":26,"h":26.1,"l":25.5,"c":25.81,"v":2124400},{"d":"2016-07-14","o":26.04,"h":26.16,"l":25.73,"c":25.86,"v":1649400},{"d":"2016-07-15","o":25.99,"h":26.04,"l":25.8,"c":26,"v":511700},{"d":"2016-07-18","o":25.95,"h":26.15,"l":25.87,"c":26.09,"v":319800},{"d":"2016-07-19","o":26.08,"h":26.3,"l":26,"c":26.19,"v":513500},{"d":"2016-07-20","o":26.29,"h":26.42,"l":26.15,"c":26.29,"v":526400},{"d":"2016-07-21","o":26.31,"h":26.36,"l":26.11,"c":26.35,"v":577700},{"d":"2016-07-22","o":26.45,"h":26.68,"l":26.39,"c":26.62,"v":460100},{"d":"2016-07-25","o":26.61,"h":26.9,"l":26.34,"c":26.69,"v":762700},{"d":"2016-07-26","o":26.7,"h":26.93,"l":26.63,"c":26.69,"v":615000},{"d":"2016-07-27","o":26.7,"h":26.82,"l":26.58,"c":26.67,"v":470800},{"d":"2016-07-28","o":26.63,"h":26.95,"l":26.51,"c":26.87,"v":736800},{"d":"2016-07-29","o":26.72,"h":26.96,"l":26.65,"c":26.79,"v":621400},{"d":"2016-08-01","o":26.89,"h":27,"l":26.68,"c":26.79,"v":675400},{"d":"2016-08-02","o":26.81,"h":26.89,"l":26.44,"c":26.5,"v":624300},{"d":"2016-08-03","o":26.59,"h":26.85,"l":26.51,"c":26.83,"v":1375000},{"d":"2016-08-04","o":26.76,"h":27.6,"l":26.7,"c":27.21,"v":1136200},{"d":"2016-08-05","o":27.44,"h":27.71,"l":27.41,"c":27.6,"v":664200},{"d":"2016-08-08","o":27.64,"h":27.79,"l":27.55,"c":27.6,"v":640400},{"d":"2016-08-09","o":27.56,"h":27.83,"l":27.27,"c":27.67,"v":460500},{"d":"2016-08-10","o":27.66,"h":27.75,"l":27.5,"c":27.6,"v":610400},{"d":"2016-08-11","o":27.74,"h":27.75,"l":27.32,"c":27.35,"v":802200},{"d":"2016-08-12","o":27.24,"h":27.42,"l":27.12,"c":27.16,"v":465100},{"d":"2016-08-15","o":27.07,"h":27.45,"l":27.07,"c":27.4,"v":268900},{"d":"2016-08-16","o":27.27,"h":27.51,"l":27.27,"c":27.46,"v":572400},{"d":"2016-08-17","o":27.44,"h":27.59,"l":27.24,"c":27.4,"v":534900},{"d":"2016-08-18","o":27.48,"h":27.55,"l":27.27,"c":27.43,"v":536500},{"d":"2016-08-19","o":27.28,"h":27.48,"l":27.24,"c":27.46,"v":432800},{"d":"2016-08-22","o":27.39,"h":27.44,"l":27.1,"c":27.23,"v":403800},{"d":"2016-08-23","o":27.37,"h":27.52,"l":27.26,"c":27.35,"v":357000},{"d":"2016-08-24","o":27.41,"h":27.46,"l":27.14,"c":27.17,"v":483700},{"d":"2016-08-25","o":27.17,"h":27.38,"l":27.12,"c":27.33,"v":431400},{"d":"2016-08-26","o":27.4,"h":27.45,"l":27.09,"c":27.28,"v":724100},{"d":"2016-08-29","o":27.24,"h":27.54,"l":27.11,"c":27.35,"v":643000},{"d":"2016-08-30","o":27.3,"h":27.65,"l":27.24,"c":27.65,"v":674000},{"d":"2016-08-31","o":27.65,"h":27.81,"l":27.42,"c":27.77,"v":869200},{"d":"2016-09-01","o":27.89,"h":27.89,"l":27.34,"c":27.59,"v":484100},{"d":"2016-09-02","o":27.73,"h":27.76,"l":27.51,"c":27.63,"v":407300},{"d":"2016-09-06","o":27.76,"h":27.76,"l":27.27,"c":27.49,"v":662400},{"d":"2016-09-07","o":27.44,"h":27.93,"l":27.44,"c":27.93,"v":888100},{"d":"2016-09-08","o":27.89,"h":28.07,"l":27.69,"c":28,"v":912500},{"d":"2016-09-09","o":27.75,"h":28,"l":27.7,"c":27.8,"v":892600},{"d":"2016-09-12","o":27.44,"h":27.87,"l":27.23,"c":27.77,"v":698300},{"d":"2016-09-13","o":27.53,"h":27.59,"l":27.27,"c":27.43,"v":701900},{"d":"2016-09-14","o":27.41,"h":27.58,"l":27.24,"c":27.25,"v":623000},{"d":"2016-09-15","o":27.17,"h":27.67,"l":27.14,"c":27.56,"v":530900},{"d":"2016-09-16","o":27.36,"h":27.36,"l":27.06,"c":27.06,"v":777300},{"d":"2016-09-19","o":27.27,"h":27.51,"l":27.11,"c":27.29,"v":319000},{"d":"2016-09-20","o":27.39,"h":27.54,"l":27.09,"c":27.14,"v":436400},{"d":"2016-09-21","o":27.1,"h":27.71,"l":27.09,"c":27.7,"v":619300},{"d":"2016-09-22","o":27.87,"h":27.97,"l":27.61,"c":27.76,"v":378800},{"d":"2016-09-23","o":27.66,"h":27.76,"l":27.27,"c":27.28,"v":398900},{"d":"2016-09-26","o":27.1,"h":27.24,"l":26.45,"c":26.45,"v":669900},{"d":"2016-09-27","o":26.4,"h":26.73,"l":26.37,"c":26.55,"v":697400},{"d":"2016-09-28","o":26.72,"h":27.08,"l":26.57,"c":27.04,"v":415200},{"d":"2016-09-29","o":27.93,"h":28.02,"l":27.43,"c":27.5,"v":1191500},{"d":"2016-09-30","o":27.56,"h":27.82,"l":27.3,"c":27.75,"v":573300},{"d":"2016-10-03","o":27.7,"h":27.9,"l":27.49,"c":27.61,"v":872200},{"d":"2016-10-04","o":27.73,"h":27.87,"l":27.42,"c":27.84,"v":600700},{"d":"2016-10-05","o":27.99,"h":28.43,"l":27.87,"c":28.18,"v":734000},{"d":"2016-10-06","o":28.22,"h":28.43,"l":28.03,"c":28.42,"v":522400},{"d":"2016-10-07","o":28.42,"h":28.6,"l":28.32,"c":28.52,"v":496500},{"d":"2016-10-10","o":28.59,"h":28.72,"l":28.52,"c":28.53,"v":308100},{"d":"2016-10-11","o":28.39,"h":28.59,"l":28.14,"c":28.3,"v":417100},{"d":"2016-10-12","o":28.34,"h":28.88,"l":28.3,"c":28.85,"v":616600},{"d":"2016-10-13","o":28.59,"h":28.77,"l":28.11,"c":28.57,"v":698000},{"d":"2016-10-14","o":28.76,"h":28.98,"l":28.62,"c":28.67,"v":760300},{"d":"2016-10-17","o":28.58,"h":29.14,"l":28.56,"c":29.07,"v":879000},{"d":"2016-10-18","o":29.35,"h":29.67,"l":29.21,"c":29.66,"v":1124200},{"d":"2016-10-19","o":29.75,"h":29.91,"l":29.61,"c":29.8,"v":1080600},{"d":"2016-10-20","o":29.66,"h":30.02,"l":29.63,"c":30,"v":966200},{"d":"2016-10-21","o":29.8,"h":30.06,"l":29.64,"c":29.97,"v":1269800},{"d":"2016-10-24","o":30,"h":30.25,"l":29.9,"c":29.96,"v":595300},{"d":"2016-10-25","o":30.02,"h":30.2,"l":29.81,"c":30.09,"v":559000},{"d":"2016-10-26","o":29.89,"h":30.22,"l":29.89,"c":30.08,"v":811300},{"d":"2016-10-27","o":30.26,"h":30.32,"l":29.78,"c":30,"v":694500},{"d":"2016-10-28","o":30.08,"h":30.15,"l":29.6,"c":29.76,"v":566000},{"d":"2016-10-31","o":29.81,"h":30.02,"l":29.72,"c":29.89,"v":735200},{"d":"2016-11-01","o":29.88,"h":29.97,"l":29.45,"c":29.78,"v":964600},{"d":"2016-11-02","o":29.62,"h":29.9,"l":29.59,"c":29.66,"v":824800},{"d":"2016-11-03","o":29.63,"h":29.87,"l":29.37,"c":29.42,"v":942200},{"d":"2016-11-04","o":30.53,"h":32.06,"l":30.38,"c":31.8,"v":2511200},{"d":"2016-11-07","o":32,"h":32.31,"l":31.73,"c":32.1,"v":1958700},{"d":"2016-11-08","o":32.06,"h":32.94,"l":31.94,"c":32.62,"v":1445900},{"d":"2016-11-09","o":32.4,"h":33.15,"l":32.25,"c":32.83,"v":1511500},{"d":"2016-11-10","o":33.16,"h":34.23,"l":33.12,"c":34.03,"v":1479300},{"d":"2016-11-11","o":33.89,"h":34.4,"l":33.55,"c":34.35,"v":1051500},{"d":"2016-11-14","o":34.56,"h":35.16,"l":34.38,"c":34.79,"v":1236900},{"d":"2016-11-15","o":34.55,"h":35.14,"l":34.13,"c":34.93,"v":1186600},{"d":"2016-11-16","o":34.71,"h":34.84,"l":34.47,"c":34.57,"v":1182600},{"d":"2016-11-17","o":34.6,"h":34.98,"l":34.45,"c":34.91,"v":1004000},{"d":"2016-11-18","o":34.84,"h":34.98,"l":34.57,"c":34.74,"v":795800},{"d":"2016-11-21","o":34.85,"h":35.06,"l":34.67,"c":34.69,"v":555600},{"d":"2016-11-22","o":35.03,"h":35.35,"l":34.77,"c":34.84,"v":872000},{"d":"2016-11-23","o":34.91,"h":35.31,"l":34.74,"c":35.24,"v":558000},{"d":"2016-11-25","o":35.37,"h":35.49,"l":35.18,"c":35.43,"v":429400},{"d":"2016-11-28","o":35.27,"h":35.58,"l":35.23,"c":35.26,"v":1056400},{"d":"2016-11-29","o":35.63,"h":36.24,"l":35.6,"c":35.87,"v":1579800},{"d":"2016-11-30","o":36.09,"h":36.21,"l":35.74,"c":35.76,"v":1517100},{"d":"2016-12-01","o":36.01,"h":36.59,"l":35.79,"c":36.54,"v":2054700},{"d":"2016-12-02","o":36.41,"h":36.66,"l":36.13,"c":36.55,"v":1004000},{"d":"2016-12-05","o":36.85,"h":36.98,"l":36.71,"c":36.95,"v":1163700},{"d":"2016-12-06","o":37,"h":37.83,"l":36.75,"c":37.64,"v":1548100},{"d":"2016-12-07","o":37.73,"h":38.11,"l":37.48,"c":37.73,"v":1608300},{"d":"2016-12-08","o":37.78,"h":38.15,"l":37.47,"c":37.75,"v":1520600},{"d":"2016-12-09","o":37.69,"h":37.96,"l":37.33,"c":37.83,"v":1439000},{"d":"2016-12-12","o":37.56,"h":38.15,"l":37.56,"c":38.01,"v":777200},{"d":"2016-12-13","o":38.17,"h":38.41,"l":37.8,"c":38.15,"v":975600},{"d":"2016-12-14","o":38.04,"h":38.55,"l":37.8,"c":38.04,"v":1049500},{"d":"2016-12-15","o":38.08,"h":38.57,"l":37.95,"c":38.31,"v":979100},{"d":"2016-12-16","o":38.47,"h":39.03,"l":38.36,"c":38.86,"v":2164200},{"d":"2016-12-19","o":38.85,"h":38.94,"l":38.17,"c":38.54,"v":1473500},{"d":"2016-12-20","o":38.76,"h":38.95,"l":38.44,"c":38.59,"v":1101300},{"d":"2016-12-21","o":38.7,"h":38.84,"l":38.4,"c":38.64,"v":938700},{"d":"2016-12-22","o":38.47,"h":38.74,"l":38.2,"c":38.59,"v":681600},{"d":"2016-12-23","o":38.68,"h":39.02,"l":38.52,"c":38.81,"v":646600},{"d":"2016-12-27","o":38.9,"h":38.94,"l":38.4,"c":38.4,"v":961600},{"d":"2016-12-28","o":38.52,"h":38.54,"l":37.9,"c":37.93,"v":905100},{"d":"2016-12-29","o":38,"h":38.26,"l":37.84,"c":37.94,"v":692000},{"d":"2016-12-30","o":37.96,"h":38.13,"l":37.58,"c":37.77,"v":863600},{"d":"2017-01-03","o":38.14,"h":38.95,"l":38.02,"c":38.95,"v":1786800},{"d":"2017-01-04","o":38.97,"h":39.51,"l":38.91,"c":39.36,"v":1381400},{"d":"2017-01-05","o":39.22,"h":39.22,"l":38.53,"c":38.64,"v":923700},{"d":"2017-01-06","o":38.81,"h":39.05,"l":38.55,"c":38.73,"v":703300},{"d":"2017-01-09","o":38.5,"h":38.74,"l":38.3,"c":38.47,"v":907300},{"d":"2017-01-10","o":38.61,"h":39.23,"l":38.33,"c":39.15,"v":987700},{"d":"2017-01-11","o":39.32,"h":39.51,"l":39,"c":39.29,"v":1031400},{"d":"2017-01-12","o":39.05,"h":39.37,"l":38.69,"c":39.06,"v":845000},{"d":"2017-01-13","o":39.19,"h":39.7,"l":39.06,"c":39.2,"v":737800},{"d":"2017-01-17","o":38.97,"h":39.44,"l":38.85,"c":38.96,"v":670900},{"d":"2017-01-18","o":39.2,"h":39.68,"l":38.93,"c":39.67,"v":603200},{"d":"2017-01-19","o":39.8,"h":40.06,"l":39.61,"c":39.91,"v":1031400},{"d":"2017-01-20","o":39.96,"h":40.1,"l":39.55,"c":39.65,"v":641500},{"d":"2017-01-23","o":39.56,"h":39.85,"l":39.47,"c":39.64,"v":799200},{"d":"2017-01-24","o":39.64,"h":40.16,"l":39.64,"c":40.06,"v":799500},{"d":"2017-01-25","o":40.4,"h":40.43,"l":39.76,"c":39.92,"v":898500},{"d":"2017-01-26","o":39.89,"h":40.23,"l":39.68,"c":40.22,"v":871400},{"d":"2017-01-27","o":40.3,"h":40.32,"l":39.73,"c":39.86,"v":1118500},{"d":"2017-01-30","o":39.55,"h":39.56,"l":38.9,"c":39.3,"v":1227600},{"d":"2017-01-31","o":39.14,"h":39.48,"l":38.54,"c":38.91,"v":1070300},{"d":"2017-02-01","o":39.15,"h":39.71,"l":39.1,"c":39.56,"v":968100},{"d":"2017-02-02","o":39.49,"h":39.92,"l":39.42,"c":39.6,"v":569100},{"d":"2017-02-03","o":39.98,"h":40.14,"l":39.81,"c":40.01,"v":760200},{"d":"2017-02-06","o":39.96,"h":40.39,"l":39.96,"c":40.13,"v":815600},{"d":"2017-02-07","o":40.3,"h":40.61,"l":39.99,"c":40.09,"v":974500},{"d":"2017-02-08","o":40.1,"h":40.28,"l":39.91,"c":40.21,"v":842900},{"d":"2017-02-09","o":40.16,"h":40.69,"l":40.14,"c":40.49,"v":650800},{"d":"2017-02-10","o":40.77,"h":40.86,"l":40.54,"c":40.79,"v":639600},{"d":"2017-02-13","o":41,"h":41.23,"l":40.73,"c":40.8,"v":951200},{"d":"2017-02-14","o":40.63,"h":41.29,"l":40.58,"c":41.27,"v":952000},{"d":"2017-02-15","o":41.16,"h":41.73,"l":41.16,"c":41.67,"v":825500},{"d":"2017-02-16","o":41.64,"h":41.99,"l":41.45,"c":41.79,"v":908300},{"d":"2017-02-17","o":41.55,"h":41.55,"l":40.92,"c":41.01,"v":847200},{"d":"2017-02-21","o":41.23,"h":41.38,"l":40.99,"c":41.36,"v":667400},{"d":"2017-02-22","o":41.44,"h":41.58,"l":41.22,"c":41.42,"v":1006700},{"d":"2017-02-23","o":41.86,"h":42,"l":41.23,"c":41.48,"v":1167100},{"d":"2017-02-24","o":41.9,"h":42.94,"l":41.66,"c":42.38,"v":1911500},{"d":"2017-02-27","o":42.3,"h":42.42,"l":41.38,"c":41.88,"v":1464600},{"d":"2017-02-28","o":41.31,"h":41.37,"l":40.82,"c":41.11,"v":1546300},{"d":"2017-03-01","o":41.59,"h":42.2,"l":41.46,"c":41.65,"v":2003400},{"d":"2017-03-02","o":41.56,"h":41.74,"l":41.1,"c":41.16,"v":976500},{"d":"2017-03-03","o":41.2,"h":41.31,"l":40.76,"c":40.79,"v":931200},{"d":"2017-03-06","o":40.66,"h":40.79,"l":40.5,"c":40.66,"v":1057900},{"d":"2017-03-07","o":40.55,"h":40.76,"l":40.36,"c":40.65,"v":1215100},{"d":"2017-03-08","o":40.77,"h":40.97,"l":40.14,"c":40.19,"v":1013100},{"d":"2017-03-09","o":40.28,"h":40.55,"l":39.79,"c":39.81,"v":741600},{"d":"2017-03-10","o":39.95,"h":40.3,"l":39.79,"c":40.06,"v":916100},{"d":"2017-03-13","o":39.83,"h":40.58,"l":39.77,"c":40.52,"v":680200},{"d":"2017-03-14","o":40.33,"h":40.51,"l":40.07,"c":40.38,"v":753600},{"d":"2017-03-15","o":40.31,"h":40.8,"l":40.31,"c":40.63,"v":861300},{"d":"2017-03-16","o":40.78,"h":40.94,"l":40.15,"c":40.17,"v":1086100},{"d":"2017-03-17","o":40.2,"h":40.22,"l":39.04,"c":39.06,"v":1948800},{"d":"2017-03-20","o":38.89,"h":39.12,"l":37.72,"c":37.78,"v":2866100},{"d":"2017-03-21","o":38.24,"h":38.45,"l":36.73,"c":36.9,"v":2075600},{"d":"2017-03-22","o":36.65,"h":37.14,"l":36.11,"c":36.75,"v":1740700},{"d":"2017-03-23","o":36.64,"h":37.25,"l":36.64,"c":36.89,"v":840200},{"d":"2017-03-24","o":36.83,"h":37.26,"l":36.7,"c":36.85,"v":738800},{"d":"2017-03-27","o":36.28,"h":36.49,"l":36.01,"c":36.38,"v":1366900},{"d":"2017-03-28","o":36.14,"h":37.01,"l":36.03,"c":36.84,"v":750700},{"d":"2017-03-29","o":36.9,"h":36.98,"l":36.54,"c":36.64,"v":884000},{"d":"2017-03-30","o":36.64,"h":37.14,"l":36.64,"c":37.05,"v":677000},{"d":"2017-03-31","o":36.97,"h":37.23,"l":36.86,"c":37.11,"v":866500},{"d":"2017-04-03","o":37.05,"h":37.43,"l":36.85,"c":37.17,"v":853600},{"d":"2017-04-04","o":37.24,"h":37.56,"l":37.24,"c":37.51,"v":838200},{"d":"2017-04-05","o":37.81,"h":37.81,"l":36.8,"c":36.83,"v":1119700},{"d":"2017-04-06","o":36.85,"h":38.1,"l":36.7,"c":38.05,"v":1791100},{"d":"2017-04-07","o":38.05,"h":38.8,"l":38.05,"c":38.7,"v":2599400},{"d":"2017-04-10","o":38.76,"h":38.92,"l":38.21,"c":38.56,"v":1024500},{"d":"2017-04-11","o":38.44,"h":38.54,"l":37.87,"c":38.24,"v":670500},{"d":"2017-04-12","o":38.31,"h":38.47,"l":37.9,"c":38.07,"v":842200},{"d":"2017-04-13","o":37.98,"h":38.29,"l":37.66,"c":37.67,"v":575500},{"d":"2017-04-17","o":37.71,"h":38.24,"l":37.71,"c":38.15,"v":562300},{"d":"2017-04-18","o":37.99,"h":38.11,"l":37.84,"c":37.96,"v":807200},{"d":"2017-04-19","o":38.19,"h":38.59,"l":38.04,"c":38.14,"v":924900},{"d":"2017-04-20","o":38.17,"h":38.5,"l":38.06,"c":38.48,"v":866700},{"d":"2017-04-21","o":38.59,"h":38.59,"l":38.01,"c":38.01,"v":638000},{"d":"2017-04-24","o":38.67,"h":38.72,"l":38.34,"c":38.43,"v":864900},{"d":"2017-04-25","o":38.63,"h":38.96,"l":38.61,"c":38.79,"v":756400},{"d":"2017-04-26","o":38.69,"h":39.3,"l":38.69,"c":38.85,"v":792500},{"d":"2017-04-27","o":38.88,"h":39,"l":38.6,"c":38.78,"v":636800},{"d":"2017-04-28","o":38.79,"h":38.8,"l":38.07,"c":38.13,"v":681500},{"d":"2017-05-01","o":38.34,"h":38.44,"l":37.7,"c":37.92,"v":798300},{"d":"2017-05-02","o":37.84,"h":38.21,"l":37.84,"c":38.02,"v":650900},{"d":"2017-05-03","o":38.01,"h":38.47,"l":37.66,"c":37.93,"v":1176500},{"d":"2017-05-04","o":37.9,"h":38.1,"l":37.28,"c":37.68,"v":873400},{"d":"2017-05-05","o":38.5,"h":39.95,"l":38.48,"c":39.2,"v":2123400},{"d":"2017-05-08","o":39.2,"h":39.9,"l":39.2,"c":39.61,"v":1215400},{"d":"2017-05-09","o":39.7,"h":39.7,"l":39.1,"c":39.27,"v":743300},{"d":"2017-05-10","o":39.27,"h":39.49,"l":39.01,"c":39.06,"v":705100},{"d":"2017-05-11","o":39.03,"h":39.71,"l":38.83,"c":39.52,"v":870400},{"d":"2017-05-12","o":39.37,"h":39.37,"l":38.61,"c":38.7,"v":851600},{"d":"2017-05-15","o":38.91,"h":39.18,"l":38.62,"c":39.09,"v":792900},{"d":"2017-05-16","o":39.35,"h":39.35,"l":38.93,"c":39.16,"v":721600},{"d":"2017-05-17","o":38.8,"h":39.03,"l":38.47,"c":38.49,"v":822300},{"d":"2017-05-18","o":38.56,"h":38.63,"l":38.2,"c":38.38,"v":685100},{"d":"2017-05-19","o":38.36,"h":38.85,"l":38.36,"c":38.68,"v":729800},{"d":"2017-05-22","o":38.74,"h":38.81,"l":38.49,"c":38.6,"v":712500},{"d":"2017-05-23","o":38.63,"h":38.88,"l":38.41,"c":38.7,"v":748300},{"d":"2017-05-24","o":38.75,"h":39.17,"l":38.66,"c":39.04,"v":899500},{"d":"2017-05-25","o":39.08,"h":39.52,"l":39.08,"c":39.3,"v":800000},{"d":"2017-05-26","o":39.14,"h":39.5,"l":39.11,"c":39.48,"v":689300},{"d":"2017-05-30","o":39.46,"h":39.46,"l":38.65,"c":38.88,"v":891200},{"d":"2017-05-31","o":38.91,"h":39.1,"l":38.77,"c":39.06,"v":929300},{"d":"2017-06-01","o":39.16,"h":40.11,"l":39.16,"c":40.03,"v":893900},{"d":"2017-06-02","o":40,"h":40,"l":39.46,"c":39.48,"v":532500},{"d":"2017-06-05","o":39.47,"h":39.47,"l":38.88,"c":38.94,"v":643100},{"d":"2017-06-06","o":38.82,"h":39.45,"l":38.52,"c":39.37,"v":1105500},{"d":"2017-06-07","o":39.56,"h":40.51,"l":39.54,"c":40.11,"v":1244400},{"d":"2017-06-08","o":40.12,"h":41.2,"l":40.07,"c":41.09,"v":1185500},{"d":"2017-06-09","o":41.13,"h":42.04,"l":40.98,"c":41.67,"v":1522300},{"d":"2017-06-12","o":41.62,"h":41.88,"l":40.87,"c":41.1,"v":1076700},{"d":"2017-06-13","o":41.08,"h":41.58,"l":41.02,"c":41.52,"v":742800},{"d":"2017-06-14","o":41.47,"h":41.87,"l":41.21,"c":41.8,"v":946100},{"d":"2017-06-15","o":41.44,"h":42.26,"l":41.19,"c":41.98,"v":891000},{"d":"2017-06-16","o":42,"h":42,"l":41.59,"c":41.98,"v":1137400},{"d":"2017-06-19","o":42,"h":42.2,"l":41.76,"c":41.94,"v":800600},{"d":"2017-06-20","o":41.79,"h":41.93,"l":41.57,"c":41.75,"v":453800},{"d":"2017-06-21","o":41.65,"h":41.68,"l":41.2,"c":41.24,"v":869200},{"d":"2017-06-22","o":41.34,"h":41.54,"l":41.1,"c":41.14,"v":602500},{"d":"2017-06-23","o":41.2,"h":41.28,"l":40.49,"c":40.65,"v":1571500},{"d":"2017-06-26","o":40.77,"h":41.72,"l":40.38,"c":41.55,"v":1498300},{"d":"2017-06-27","o":41.75,"h":41.88,"l":41.47,"c":41.48,"v":691100},{"d":"2017-06-28","o":41.77,"h":42.08,"l":41.55,"c":41.88,"v":733600},{"d":"2017-06-29","o":42.21,"h":42.23,"l":41.57,"c":42.15,"v":627400},{"d":"2017-06-30","o":42.27,"h":42.49,"l":41.59,"c":41.74,"v":689800},{"d":"2017-07-03","o":42.09,"h":42.9,"l":41.95,"c":42.62,"v":584700},{"d":"2017-07-05","o":42.68,"h":43,"l":42.25,"c":42.69,"v":1235600},{"d":"2017-07-06","o":42.68,"h":43.18,"l":42.6,"c":42.92,"v":744500},{"d":"2017-07-07","o":42.93,"h":43,"l":42.74,"c":42.81,"v":545400},{"d":"2017-07-10","o":42.88,"h":43.55,"l":42.68,"c":43.38,"v":740100},{"d":"2017-07-11","o":43.49,"h":43.52,"l":42.88,"c":43.08,"v":827600},{"d":"2017-07-12","o":43.23,"h":44.1,"l":43.17,"c":44.08,"v":812300},{"d":"2017-07-13","o":44.2,"h":44.5,"l":43.98,"c":44.03,"v":682700},{"d":"2017-07-14","o":43.89,"h":44.55,"l":43.59,"c":44.41,"v":528500},{"d":"2017-07-17","o":44.5,"h":44.97,"l":44.19,"c":44.71,"v":720600},{"d":"2017-07-18","o":44.65,"h":44.86,"l":44.48,"c":44.67,"v":625200},{"d":"2017-07-19","o":44.67,"h":45.03,"l":44.5,"c":44.59,"v":1089800},{"d":"2017-07-20","o":44.62,"h":45.06,"l":44.44,"c":44.75,"v":1210900},{"d":"2017-07-21","o":44.52,"h":45.09,"l":44.52,"c":45.09,"v":463700},{"d":"2017-07-24","o":45.11,"h":45.38,"l":45.07,"c":45.18,"v":570300},{"d":"2017-07-25","o":45.48,"h":45.59,"l":45.16,"c":45.38,"v":451100},{"d":"2017-07-26","o":45.43,"h":45.47,"l":44.64,"c":44.64,"v":543600},{"d":"2017-07-27","o":44.67,"h":44.76,"l":44.38,"c":44.5,"v":612400},{"d":"2017-07-28","o":44.56,"h":44.71,"l":44.23,"c":44.67,"v":339000},{"d":"2017-07-31","o":44.76,"h":45.07,"l":44.76,"c":45.01,"v":401600},{"d":"2017-08-01","o":45.43,"h":45.49,"l":45.02,"c":45.12,"v":898100},{"d":"2017-08-02","o":45.13,"h":45.56,"l":45,"c":45.1,"v":660800},{"d":"2017-08-03","o":45.3,"h":45.73,"l":44.61,"c":44.91,"v":753500},{"d":"2017-08-04","o":45.02,"h":45.02,"l":44.3,"c":44.35,"v":794400},{"d":"2017-08-07","o":44.35,"h":44.6,"l":44.19,"c":44.24,"v":769000},{"d":"2017-08-08","o":44.27,"h":44.79,"l":44.12,"c":44.23,"v":629000},{"d":"2017-08-09","o":43.99,"h":44.1,"l":43.82,"c":44.04,"v":606100},{"d":"2017-08-10","o":43.89,"h":44.42,"l":43.43,"c":43.47,"v":609300},{"d":"2017-08-11","o":43.24,"h":43.65,"l":43.08,"c":43.57,"v":666900},{"d":"2017-08-14","o":43.9,"h":44.09,"l":43.69,"c":44.02,"v":720500},{"d":"2017-08-15","o":44.11,"h":44.15,"l":43.43,"c":43.44,"v":451600},{"d":"2017-08-16","o":43.67,"h":43.67,"l":43.15,"c":43.26,"v":568000},{"d":"2017-08-17","o":43.28,"h":43.48,"l":42.81,"c":42.82,"v":493100},{"d":"2017-08-18","o":42.82,"h":42.91,"l":42.51,"c":42.67,"v":548300},{"d":"2017-08-21","o":42.66,"h":42.74,"l":42.14,"c":42.28,"v":473900},{"d":"2017-08-22","o":42.38,"h":43.16,"l":42.38,"c":43.1,"v":625400},{"d":"2017-08-23","o":42.8,"h":43.28,"l":42.78,"c":42.99,"v":714500},{"d":"2017-08-24","o":43.09,"h":43.09,"l":42.56,"c":42.73,"v":461100},{"d":"2017-08-25","o":42.76,"h":42.94,"l":42.58,"c":42.6,"v":354200},{"d":"2017-08-28","o":42.55,"h":42.55,"l":41.6,"c":41.76,"v":553900},{"d":"2017-08-29","o":41.44,"h":42.01,"l":41.15,"c":41.97,"v":555700},{"d":"2017-08-30","o":41.96,"h":42.52,"l":41.96,"c":42.4,"v":397800},{"d":"2017-08-31","o":42.54,"h":42.75,"l":42.26,"c":42.54,"v":519100},{"d":"2017-09-01","o":42.68,"h":42.88,"l":42.5,"c":42.5,"v":445300},{"d":"2017-09-05","o":42.25,"h":42.36,"l":40.07,"c":40.19,"v":902300},{"d":"2017-09-06","o":40.32,"h":40.72,"l":40.06,"c":40.36,"v":657300},{"d":"2017-09-07","o":40.26,"h":40.28,"l":39.36,"c":39.84,"v":843500},{"d":"2017-09-08","o":39.78,"h":40.79,"l":39.66,"c":40.72,"v":786100},{"d":"2017-09-11","o":41.41,"h":42.09,"l":41.33,"c":41.91,"v":999900},{"d":"2017-09-12","o":42,"h":42.62,"l":41.98,"c":42.56,"v":631100},{"d":"2017-09-13","o":42.42,"h":42.43,"l":41.89,"c":42.15,"v":550700},{"d":"2017-09-14","o":42.14,"h":42.26,"l":41.97,"c":42.12,"v":547400},{"d":"2017-09-15","o":42.19,"h":42.87,"l":41.91,"c":42.73,"v":1092200},{"d":"2017-09-18","o":42.74,"h":42.83,"l":41.32,"c":41.42,"v":1033700},{"d":"2017-09-19","o":41.5,"h":41.76,"l":41.35,"c":41.41,"v":730300},{"d":"2017-09-20","o":41.35,"h":42.52,"l":41.25,"c":42.26,"v":678600},{"d":"2017-09-21","o":42.1,"h":42.4,"l":41.33,"c":41.33,"v":535700},{"d":"2017-09-22","o":41.31,"h":41.64,"l":41.16,"c":41.55,"v":555400},{"d":"2017-09-25","o":41.48,"h":41.66,"l":41.08,"c":41.18,"v":596800},{"d":"2017-09-26","o":40.31,"h":40.48,"l":39.34,"c":39.4,"v":1564500},{"d":"2017-09-27","o":39.86,"h":39.86,"l":37.53,"c":37.6,"v":2122700},{"d":"2017-09-28","o":37.61,"h":38.23,"l":37.23,"c":38.23,"v":1830000},{"d":"2017-09-29","o":38.11,"h":38.27,"l":37.15,"c":37.75,"v":1538300},{"d":"2017-10-02","o":37.86,"h":38.51,"l":37.01,"c":38.49,"v":1864200},{"d":"2017-10-03","o":38.86,"h":39.15,"l":38.49,"c":38.69,"v":1385600},{"d":"2017-10-04","o":37.5,"h":37.86,"l":36.6,"c":37.58,"v":3396300},{"d":"2017-10-05","o":37.82,"h":38.54,"l":37.33,"c":37.73,"v":1431400},{"d":"2017-10-06","o":37.77,"h":37.9,"l":37.48,"c":37.54,"v":718600},{"d":"2017-10-09","o":37.48,"h":37.71,"l":37.41,"c":37.51,"v":456600},{"d":"2017-10-10","o":37.51,"h":37.78,"l":37.44,"c":37.67,"v":400100},{"d":"2017-10-11","o":37.62,"h":37.69,"l":36.91,"c":36.93,"v":651000},{"d":"2017-10-12","o":36.93,"h":37.17,"l":36.51,"c":36.77,"v":1026600},{"d":"2017-10-13","o":36.72,"h":37.54,"l":36.63,"c":36.89,"v":724200},{"d":"2017-10-16","o":36.89,"h":37.3,"l":36.89,"c":37.07,"v":625200},{"d":"2017-10-17","o":37.32,"h":37.92,"l":36.99,"c":37.73,"v":884100},{"d":"2017-10-18","o":38,"h":38.06,"l":37.63,"c":37.78,"v":545900},{"d":"2017-10-19","o":37.63,"h":37.9,"l":37.16,"c":37.74,"v":770400},{"d":"2017-10-20","o":38.02,"h":38.15,"l":37.86,"c":37.88,"v":628000},{"d":"2017-10-23","o":37.12,"h":37.26,"l":36.05,"c":36.61,"v":1826900},{"d":"2017-10-24","o":36.57,"h":36.97,"l":36.37,"c":36.9,"v":1047300},{"d":"2017-10-25","o":36.93,"h":37.3,"l":35.95,"c":36.06,"v":1071500},{"d":"2017-10-26","o":36.15,"h":37.23,"l":35.99,"c":36.75,"v":917000},{"d":"2017-10-27","o":36.73,"h":36.88,"l":36.28,"c":36.53,"v":1198600},{"d":"2017-10-30","o":36.34,"h":37.2,"l":36.33,"c":36.75,"v":975000},{"d":"2017-10-31","o":36.92,"h":37.56,"l":36.76,"c":37.1,"v":1159600},{"d":"2017-11-01","o":37.1,"h":37.9,"l":37.1,"c":37.2,"v":1231200},{"d":"2017-11-02","o":37.1,"h":37.44,"l":36.4,"c":36.85,"v":1262300},{"d":"2017-11-03","o":38.5,"h":39.75,"l":37.1,"c":37.29,"v":2127300},{"d":"2017-11-06","o":37.27,"h":37.5,"l":35.39,"c":36.51,"v":1927400},{"d":"2017-11-07","o":36.58,"h":36.97,"l":35.9,"c":36.22,"v":1906200},{"d":"2017-11-08","o":37,"h":37.81,"l":36.72,"c":37.54,"v":1667500},{"d":"2017-11-09","o":37.39,"h":37.48,"l":36.8,"c":36.95,"v":834400},{"d":"2017-11-10","o":36.79,"h":37.18,"l":36.6,"c":37.12,"v":562100},{"d":"2017-11-13","o":36.99,"h":37.5,"l":36.67,"c":37.2,"v":632400},{"d":"2017-11-14","o":36.87,"h":37.31,"l":36.78,"c":36.8,"v":862500},{"d":"2017-11-15","o":36.55,"h":36.81,"l":36.31,"c":36.41,"v":1039900},{"d":"2017-11-16","o":36.55,"h":36.6,"l":35.89,"c":36.02,"v":824500},{"d":"2017-11-17","o":35.99,"h":36.68,"l":35.97,"c":36.59,"v":809500},{"d":"2017-11-20","o":36.5,"h":37.13,"l":36.5,"c":37.07,"v":1139000},{"d":"2017-11-21","o":37.3,"h":37.3,"l":36.12,"c":36.21,"v":1191800},{"d":"2017-11-22","o":36.3,"h":36.63,"l":36.22,"c":36.27,"v":571300},{"d":"2017-11-24","o":36.58,"h":36.63,"l":36.18,"c":36.35,"v":248700},{"d":"2017-11-27","o":36.22,"h":36.65,"l":36.22,"c":36.47,"v":769700},{"d":"2017-11-28","o":36.56,"h":36.6,"l":36.24,"c":36.54,"v":875800},{"d":"2017-11-29","o":36.54,"h":37.22,"l":36.37,"c":36.75,"v":641200},{"d":"2017-11-30","o":36.77,"h":36.88,"l":36.25,"c":36.31,"v":645600},{"d":"2017-12-01","o":36.39,"h":36.56,"l":35.39,"c":36.2,"v":949900},{"d":"2017-12-04","o":36.77,"h":36.82,"l":36.06,"c":36.12,"v":784200},{"d":"2017-12-05","o":36.12,"h":36.19,"l":35.48,"c":35.49,"v":894500},{"d":"2017-12-06","o":35.29,"h":35.92,"l":35.25,"c":35.29,"v":700000},{"d":"2017-12-07","o":35.04,"h":35.29,"l":34.6,"c":34.64,"v":1145400},{"d":"2017-12-08","o":34.79,"h":35.25,"l":34.67,"c":35.12,"v":901900},{"d":"2017-12-11","o":34.92,"h":35.4,"l":34.87,"c":35.39,"v":895000},{"d":"2017-12-12","o":35.61,"h":35.98,"l":35.45,"c":35.45,"v":900300},{"d":"2017-12-13","o":35.4,"h":35.45,"l":34.28,"c":34.35,"v":1148100},{"d":"2017-12-14","o":34.2,"h":34.35,"l":33.78,"c":34.19,"v":1460800},{"d":"2017-12-15","o":34.22,"h":34.7,"l":33.99,"c":34.33,"v":1646700},{"d":"2017-12-18","o":34.41,"h":34.83,"l":33.96,"c":33.96,"v":1298400},{"d":"2017-12-19","o":34.16,"h":34.2,"l":33.55,"c":33.78,"v":865800},{"d":"2017-12-20","o":34.06,"h":34.58,"l":34.01,"c":34.03,"v":1184800},{"d":"2017-12-21","o":34.09,"h":34.83,"l":34.09,"c":34.62,"v":848300},{"d":"2017-12-22","o":34.64,"h":34.71,"l":33.94,"c":34.51,"v":729400},{"d":"2017-12-26","o":34.54,"h":34.69,"l":33.96,"c":34,"v":586600},{"d":"2017-12-27","o":34.1,"h":34.1,"l":33.58,"c":33.65,"v":418800},{"d":"2017-12-28","o":33.71,"h":34.03,"l":33.53,"c":34,"v":541600},{"d":"2017-12-29","o":34.01,"h":34.42,"l":33.87,"c":33.87,"v":669500},{"d":"2018-01-02","o":33.97,"h":34.14,"l":33.58,"c":34.03,"v":935300},{"d":"2018-01-03","o":34.11,"h":34.17,"l":33.24,"c":33.27,"v":1105100},{"d":"2018-01-04","o":33.52,"h":34.07,"l":33.4,"c":33.81,"v":1077900},{"d":"2018-01-05","o":34,"h":34.07,"l":33.7,"c":33.82,"v":799500},{"d":"2018-01-08","o":33.75,"h":33.82,"l":33.21,"c":33.34,"v":904900},{"d":"2018-01-09","o":33.39,"h":33.56,"l":32.97,"c":33.01,"v":1189500},{"d":"2018-01-10","o":33.08,"h":34.07,"l":33.04,"c":34,"v":1583800},{"d":"2018-01-11","o":34.04,"h":34.56,"l":33.59,"c":33.62,"v":930500},{"d":"2018-01-12","o":33.6,"h":34.23,"l":33.6,"c":34.04,"v":1127700},{"d":"2018-01-16","o":34.06,"h":34.3,"l":33.9,"c":34,"v":916200},{"d":"2018-01-17","o":34.11,"h":34.2,"l":33.56,"c":33.75,"v":768400},{"d":"2018-01-18","o":33.84,"h":34.12,"l":33.52,"c":34.05,"v":1134600},{"d":"2018-01-19","o":34.11,"h":34.68,"l":33.91,"c":34.6,"v":812500},{"d":"2018-01-22","o":34.64,"h":35.36,"l":34.64,"c":35.11,"v":1371300},{"d":"2018-01-23","o":35.39,"h":36.07,"l":34.79,"c":35.9,"v":1746600},{"d":"2018-01-24","o":35.98,"h":36.72,"l":35.8,"c":35.86,"v":1486600},{"d":"2018-01-25","o":35.89,"h":36.26,"l":35.58,"c":35.59,"v":910800},{"d":"2018-01-26","o":35.6,"h":36.95,"l":35.6,"c":36.75,"v":1505000},{"d":"2018-01-29","o":36.64,"h":36.8,"l":35.91,"c":36.29,"v":1148500},{"d":"2018-01-30","o":36.13,"h":36.33,"l":35.62,"c":35.89,"v":953700},{"d":"2018-01-31","o":36,"h":36.24,"l":35.43,"c":35.59,"v":1165000},{"d":"2018-02-01","o":35.59,"h":36.59,"l":35.59,"c":36.44,"v":908000},{"d":"2018-02-02","o":36.42,"h":36.53,"l":35.12,"c":35.19,"v":953400},{"d":"2018-02-05","o":34.87,"h":36.37,"l":34.75,"c":35.38,"v":1220900},{"d":"2018-02-06","o":34.73,"h":35.61,"l":34.63,"c":35.06,"v":1637500},{"d":"2018-02-07","o":34.96,"h":35.39,"l":34.73,"c":34.88,"v":1143100},{"d":"2018-02-08","o":35.15,"h":35.15,"l":33.95,"c":33.95,"v":1230900},{"d":"2018-02-09","o":34.26,"h":34.8,"l":33.7,"c":34.57,"v":1076600},{"d":"2018-02-12","o":34.77,"h":35.07,"l":34.29,"c":34.79,"v":672500},{"d":"2018-02-13","o":34.73,"h":35.15,"l":34.29,"c":35.14,"v":974100},{"d":"2018-02-14","o":34.97,"h":36.8,"l":34.97,"c":36.74,"v":1266700},{"d":"2018-02-15","o":38.35,"h":38.35,"l":36.04,"c":36.43,"v":1145700},{"d":"2018-02-16","o":36.95,"h":38.32,"l":36.9,"c":38.07,"v":2033300},{"d":"2018-02-20","o":37.88,"h":38.06,"l":36.57,"c":37.44,"v":1873000},{"d":"2018-02-21","o":37.54,"h":38.3,"l":37.53,"c":37.92,"v":1756200},{"d":"2018-02-22","o":37.93,"h":38.2,"l":37.15,"c":37.19,"v":1283400},{"d":"2018-02-23","o":37.23,"h":37.25,"l":36.09,"c":36.67,"v":2109600},{"d":"2018-02-26","o":36.91,"h":36.91,"l":35.91,"c":36.04,"v":1036900},{"d":"2018-02-27","o":36.17,"h":36.17,"l":34.65,"c":34.68,"v":1853700},{"d":"2018-02-28","o":34.95,"h":35.18,"l":34.42,"c":34.58,"v":1577700},{"d":"2018-03-01","o":34.61,"h":35.07,"l":34.41,"c":34.81,"v":1584100},{"d":"2018-03-02","o":34.67,"h":34.92,"l":34.08,"c":34.67,"v":1351200},{"d":"2018-03-05","o":34.64,"h":35.53,"l":34.37,"c":35.37,"v":1550100},{"d":"2018-03-06","o":35.25,"h":35.35,"l":34.67,"c":34.92,"v":1136900},{"d":"2018-03-07","o":34.64,"h":35,"l":34.23,"c":34.5,"v":1868900},{"d":"2018-03-08","o":34.67,"h":34.74,"l":34.21,"c":34.49,"v":704600},{"d":"2018-03-09","o":34.63,"h":35.56,"l":34.43,"c":35.5,"v":1180400},{"d":"2018-03-12","o":35.5,"h":35.78,"l":35.42,"c":35.56,"v":560000},{"d":"2018-03-13","o":35.68,"h":35.75,"l":35.35,"c":35.48,"v":748800},{"d":"2018-03-14","o":35.51,"h":35.56,"l":35.05,"c":35.11,"v":801500},{"d":"2018-03-15","o":35.17,"h":35.36,"l":34.72,"c":35.2,"v":1139500},{"d":"2018-03-16","o":35.55,"h":35.76,"l":35.28,"c":35.54,"v":1254500},{"d":"2018-03-19","o":35.5,"h":35.52,"l":35.02,"c":35.2,"v":879100},{"d":"2018-03-20","o":35.24,"h":35.29,"l":34.96,"c":35.02,"v":552200},{"d":"2018-03-21","o":34.96,"h":35.62,"l":34.96,"c":35.33,"v":958200},{"d":"2018-03-22","o":35.1,"h":35.83,"l":34.97,"c":35.32,"v":978000},{"d":"2018-03-23","o":35.48,"h":35.65,"l":34.93,"c":34.94,"v":993600},{"d":"2018-03-26","o":35.31,"h":37.04,"l":35.31,"c":36.53,"v":2685100},{"d":"2018-03-27","o":36.15,"h":36.48,"l":35.89,"c":35.93,"v":938300},{"d":"2018-03-28","o":35.84,"h":36.56,"l":35.77,"c":36.1,"v":735500},{"d":"2018-03-29","o":36.44,"h":36.53,"l":35.94,"c":36.2,"v":821400},{"d":"2018-04-02","o":36.14,"h":36.51,"l":35.62,"c":35.63,"v":944400},{"d":"2018-04-03","o":35.63,"h":36.34,"l":35.5,"c":36.21,"v":823100},{"d":"2018-04-04","o":35.91,"h":37.11,"l":35.77,"c":37.03,"v":915100},{"d":"2018-04-05","o":36.95,"h":37.65,"l":36.95,"c":37.46,"v":1486500},{"d":"2018-04-06","o":37.29,"h":37.9,"l":37.11,"c":37.24,"v":651600},{"d":"2018-04-09","o":37.4,"h":37.59,"l":36.81,"c":36.88,"v":761000},{"d":"2018-04-10","o":36.81,"h":37.64,"l":36.8,"c":37.45,"v":753900},{"d":"2018-04-11","o":37.31,"h":37.93,"l":37.31,"c":37.74,"v":892700},{"d":"2018-04-12","o":37.95,"h":38.3,"l":37.85,"c":38.18,"v":729600},{"d":"2018-04-13","o":38.47,"h":38.55,"l":37.38,"c":37.58,"v":763100},{"d":"2018-04-16","o":37.83,"h":37.83,"l":37.21,"c":37.25,"v":774300},{"d":"2018-04-17","o":37.36,"h":37.41,"l":36.84,"c":36.96,"v":819600},{"d":"2018-04-18","o":37.04,"h":37.21,"l":36.31,"c":36.37,"v":1052600},{"d":"2018-04-19","o":36.36,"h":36.94,"l":36.36,"c":36.85,"v":1068200},{"d":"2018-04-20","o":36.92,"h":37.03,"l":36.42,"c":36.7,"v":990100},{"d":"2018-04-23","o":36.67,"h":36.67,"l":35.46,"c":35.93,"v":1673200},{"d":"2018-04-24","o":35,"h":37.17,"l":34.95,"c":36.83,"v":2746600},{"d":"2018-04-25","o":36.88,"h":37.1,"l":36.19,"c":36.4,"v":964600},{"d":"2018-04-26","o":36.4,"h":36.95,"l":36.17,"c":36.6,"v":792900},{"d":"2018-04-27","o":36.67,"h":37.1,"l":36.46,"c":36.86,"v":534000},{"d":"2018-04-30","o":37.03,"h":37.1,"l":36.29,"c":36.29,"v":517800},{"d":"2018-05-01","o":36.31,"h":36.65,"l":36.13,"c":36.52,"v":458800},{"d":"2018-05-02","o":36.54,"h":36.76,"l":35.52,"c":35.56,"v":866300},{"d":"2018-05-03","o":35.48,"h":35.71,"l":34.99,"c":35.6,"v":789300},{"d":"2018-05-04","o":36.24,"h":36.85,"l":35.36,"c":36.13,"v":1481700},{"d":"2018-05-07","o":36.16,"h":36.33,"l":35.57,"c":35.6,"v":1005800},{"d":"2018-05-08","o":35.53,"h":35.82,"l":34.96,"c":35,"v":1236000},{"d":"2018-05-09","o":35.05,"h":35.33,"l":34.94,"c":35.06,"v":921500},{"d":"2018-05-10","o":35.02,"h":35.23,"l":34.47,"c":35.15,"v":1192300},{"d":"2018-05-11","o":35.29,"h":35.7,"l":34.98,"c":34.99,"v":869900},{"d":"2018-05-14","o":35.77,"h":35.79,"l":34.88,"c":35.39,"v":1502900},{"d":"2018-05-15","o":35.2,"h":35.63,"l":35.17,"c":35.54,"v":711300},{"d":"2018-05-16","o":35.37,"h":35.95,"l":35.37,"c":35.54,"v":623500},{"d":"2018-05-17","o":35.37,"h":35.63,"l":35.18,"c":35.5,"v":476100},{"d":"2018-05-18","o":35.53,"h":35.71,"l":35.39,"c":35.64,"v":745700},{"d":"2018-05-21","o":35.74,"h":36.3,"l":35.7,"c":36.16,"v":583400},{"d":"2018-05-22","o":36.14,"h":36.4,"l":36.06,"c":36.08,"v":678800},{"d":"2018-05-23","o":36.08,"h":36.3,"l":35.87,"c":36.07,"v":523100},{"d":"2018-05-24","o":36.03,"h":36.36,"l":35.76,"c":36.19,"v":449900},{"d":"2018-05-25","o":36.05,"h":36.47,"l":35.95,"c":36.32,"v":522100},{"d":"2018-05-29","o":36,"h":36.19,"l":35.84,"c":36.09,"v":765200},{"d":"2018-05-30","o":36.26,"h":36.57,"l":35.67,"c":35.73,"v":812500},{"d":"2018-05-31","o":35.68,"h":35.75,"l":35.28,"c":35.49,"v":605900},{"d":"2018-06-01","o":35.82,"h":36.33,"l":35.64,"c":35.95,"v":567600},{"d":"2018-06-04","o":36.02,"h":36.25,"l":35.77,"c":36,"v":670400},{"d":"2018-06-05","o":35.94,"h":36,"l":35.63,"c":35.93,"v":531800},{"d":"2018-06-06","o":36.05,"h":37.28,"l":36.05,"c":37.05,"v":1097500},{"d":"2018-06-07","o":37.02,"h":37.39,"l":36.74,"c":37.03,"v":629800},{"d":"2018-06-08","o":37.02,"h":37.41,"l":36.6,"c":37.35,"v":967800},{"d":"2018-06-11","o":37.35,"h":38.39,"l":37.3,"c":37.81,"v":1042400},{"d":"2018-06-12","o":37.83,"h":37.94,"l":37.45,"c":37.61,"v":877100},{"d":"2018-06-13","o":37.7,"h":37.83,"l":37.28,"c":37.51,"v":1341900},{"d":"2018-06-14","o":37.67,"h":37.85,"l":37.16,"c":37.42,"v":965800},{"d":"2018-06-15","o":37.19,"h":37.4,"l":36.85,"c":37.38,"v":1321400},{"d":"2018-06-18","o":37.24,"h":37.35,"l":36.92,"c":37.3,"v":504300},{"d":"2018-06-19","o":37,"h":37.3,"l":36.74,"c":37,"v":725000},{"d":"2018-06-20","o":37.1,"h":37.15,"l":36.75,"c":36.77,"v":634300},{"d":"2018-06-21","o":36.76,"h":36.9,"l":36.26,"c":36.37,"v":810400},{"d":"2018-06-22","o":36.48,"h":36.56,"l":36.32,"c":36.46,"v":1008600},{"d":"2018-06-25","o":36.5,"h":36.5,"l":35.73,"c":35.89,"v":791400},{"d":"2018-06-26","o":35.9,"h":35.95,"l":35.57,"c":35.62,"v":604500},{"d":"2018-06-27","o":35.62,"h":35.64,"l":35.2,"c":35.2,"v":620900},{"d":"2018-06-28","o":35.16,"h":35.78,"l":35.01,"c":35.76,"v":688400},{"d":"2018-06-29","o":35.87,"h":36.28,"l":35.71,"c":35.73,"v":521700},{"d":"2018-07-02","o":35.53,"h":35.93,"l":34.93,"c":35.86,"v":845000},{"d":"2018-07-03","o":35.9,"h":36.39,"l":35.9,"c":36.04,"v":371000},{"d":"2018-07-05","o":36.23,"h":36.5,"l":35.99,"c":36.33,"v":570000},{"d":"2018-07-06","o":36.36,"h":36.98,"l":36.28,"c":36.79,"v":398300},{"d":"2018-07-09","o":36.99,"h":37.46,"l":36.96,"c":37.32,"v":471600},{"d":"2018-07-10","o":37.43,"h":37.71,"l":37.27,"c":37.41,"v":541900},{"d":"2018-07-11","o":37.29,"h":37.6,"l":37.15,"c":37.43,"v":677900},{"d":"2018-07-12","o":37.57,"h":37.73,"l":37.3,"c":37.6,"v":561600},{"d":"2018-07-13","o":37.49,"h":37.53,"l":36.71,"c":36.81,"v":660400},{"d":"2018-07-16","o":36.69,"h":36.99,"l":36.38,"c":36.45,"v":750700},{"d":"2018-07-17","o":36.45,"h":36.57,"l":36.34,"c":36.37,"v":498000},{"d":"2018-07-18","o":36.5,"h":36.66,"l":36.23,"c":36.51,"v":589400},{"d":"2018-07-19","o":36.29,"h":36.56,"l":36.24,"c":36.43,"v":528500},{"d":"2018-07-20","o":36.34,"h":36.6,"l":36.17,"c":36.51,"v":523400},{"d":"2018-07-23","o":36.34,"h":37.02,"l":36.34,"c":36.88,"v":569400},{"d":"2018-07-24","o":37.01,"h":37.44,"l":36.8,"c":37.15,"v":617200},{"d":"2018-07-25","o":37.17,"h":37.27,"l":36.79,"c":37.02,"v":557700},{"d":"2018-07-26","o":37.1,"h":37.81,"l":37,"c":37.37,"v":535700},{"d":"2018-07-27","o":37.26,"h":37.67,"l":37.26,"c":37.58,"v":418100},{"d":"2018-07-30","o":37.57,"h":38.06,"l":37.57,"c":37.77,"v":664500},{"d":"2018-07-31","o":37.78,"h":39.53,"l":37.72,"c":38.92,"v":1367100},{"d":"2018-08-01","o":38.99,"h":39.21,"l":38.64,"c":39.08,"v":549200},{"d":"2018-08-02","o":38.48,"h":39.13,"l":38.05,"c":38.77,"v":1347300},{"d":"2018-08-03","o":39,"h":39.38,"l":38.58,"c":39.32,"v":532900},{"d":"2018-08-06","o":39.18,"h":39.45,"l":38.79,"c":39.43,"v":614800},{"d":"2018-08-07","o":39.62,"h":39.63,"l":38.93,"c":39,"v":633500},{"d":"2018-08-08","o":39,"h":39.88,"l":38.9,"c":39.83,"v":924800},{"d":"2018-08-09","o":40.28,"h":42.01,"l":40,"c":41.41,"v":1472100},{"d":"2018-08-10","o":40.95,"h":41.39,"l":40.66,"c":40.97,"v":689200},{"d":"2018-08-13","o":41,"h":41.37,"l":40.64,"c":41.25,"v":637400},{"d":"2018-08-14","o":41.02,"h":41.28,"l":40.57,"c":41.2,"v":458400},{"d":"2018-08-15","o":41.02,"h":41.46,"l":40.88,"c":40.97,"v":553200},{"d":"2018-08-16","o":41.05,"h":41.98,"l":41,"c":41.9,"v":900400},{"d":"2018-08-17","o":41.82,"h":42.19,"l":41.12,"c":42.02,"v":693700},{"d":"2018-08-20","o":42.12,"h":42.27,"l":41.95,"c":42,"v":408000},{"d":"2018-08-21","o":42.07,"h":42.19,"l":41.81,"c":42.02,"v":742200},{"d":"2018-08-22","o":42.07,"h":42.07,"l":41.8,"c":41.92,"v":412400},{"d":"2018-08-23","o":41.83,"h":41.83,"l":41.36,"c":41.5,"v":648800},{"d":"2018-08-24","o":41.64,"h":42.07,"l":41.45,"c":41.87,"v":461500},{"d":"2018-08-27","o":41.88,"h":42.25,"l":41.46,"c":41.51,"v":583700},{"d":"2018-08-28","o":41.69,"h":41.69,"l":41.11,"c":41.22,"v":569600},{"d":"2018-08-29","o":41.25,"h":41.37,"l":40.79,"c":41.15,"v":557100},{"d":"2018-08-30","o":41.1,"h":41.33,"l":40.84,"c":41.26,"v":541100},{"d":"2018-08-31","o":41,"h":41,"l":40,"c":40.74,"v":847800},{"d":"2018-09-04","o":40.76,"h":41.08,"l":40.49,"c":40.61,"v":593800},{"d":"2018-09-05","o":40.62,"h":41.25,"l":40.62,"c":41.11,"v":491700},{"d":"2018-09-06","o":41.1,"h":41.46,"l":41,"c":41.15,"v":514000},{"d":"2018-09-07","o":41.1,"h":41.39,"l":40.97,"c":41.1,"v":444800},{"d":"2018-09-10","o":41.25,"h":41.28,"l":40.5,"c":40.5,"v":717900},{"d":"2018-09-11","o":40.56,"h":40.87,"l":40.28,"c":40.31,"v":498700},{"d":"2018-09-12","o":40.21,"h":40.44,"l":40.05,"c":40.19,"v":465500},{"d":"2018-09-13","o":40.33,"h":40.69,"l":40.23,"c":40.35,"v":360700},{"d":"2018-09-14","o":40.27,"h":40.6,"l":40.27,"c":40.59,"v":352400},{"d":"2018-09-17","o":40.61,"h":40.79,"l":40.22,"c":40.33,"v":486300},{"d":"2018-09-18","o":40.2,"h":40.53,"l":40.17,"c":40.5,"v":482800},{"d":"2018-09-19","o":40.53,"h":41.79,"l":40.52,"c":41.56,"v":634000},{"d":"2018-09-20","o":41.75,"h":42.4,"l":41.75,"c":42.29,"v":689200},{"d":"2018-09-21","o":42.35,"h":42.71,"l":42.17,"c":42.28,"v":1144600},{"d":"2018-09-24","o":42.22,"h":42.63,"l":42.02,"c":42.48,"v":621800},{"d":"2018-09-25","o":42.82,"h":43.07,"l":42.33,"c":42.33,"v":449700},{"d":"2018-09-26","o":42.41,"h":42.56,"l":41.85,"c":41.91,"v":519000},{"d":"2018-09-27","o":41.95,"h":42.33,"l":41.83,"c":42.04,"v":365600},{"d":"2018-09-28","o":41.89,"h":42.38,"l":41.77,"c":42.23,"v":613100},{"d":"2018-10-01","o":42.43,"h":42.5,"l":41.72,"c":42.01,"v":571300},{"d":"2018-10-02","o":41.99,"h":42.46,"l":41.79,"c":42.42,"v":534200},{"d":"2018-10-03","o":42.5,"h":42.99,"l":42.49,"c":42.69,"v":649100},{"d":"2018-10-04","o":41.78,"h":42.91,"l":41.45,"c":42.3,"v":625000},{"d":"2018-10-05","o":42.34,"h":42.62,"l":41.98,"c":42.24,"v":562000},{"d":"2018-10-08","o":42.15,"h":42.45,"l":41.87,"c":42.22,"v":509400},{"d":"2018-10-09","o":42.04,"h":42.88,"l":41.93,"c":42.72,"v":629900},{"d":"2018-10-10","o":42.55,"h":42.85,"l":41.55,"c":41.58,"v":462300},{"d":"2018-10-11","o":41.41,"h":41.54,"l":40.13,"c":40.26,"v":749300},{"d":"2018-10-12","o":40.74,"h":40.78,"l":39.48,"c":39.95,"v":753700},{"d":"2018-10-15","o":39.9,"h":40.58,"l":39.86,"c":40.23,"v":584800},{"d":"2018-10-16","o":40.46,"h":40.97,"l":40.16,"c":40.97,"v":461200},{"d":"2018-10-17","o":41,"h":41.66,"l":40.92,"c":41.34,"v":402200},{"d":"2018-10-18","o":41.28,"h":41.63,"l":40.8,"c":40.97,"v":464600},{"d":"2018-10-19","o":41,"h":41.4,"l":40.59,"c":40.88,"v":821100},{"d":"2018-10-22","o":41.08,"h":41.29,"l":40.67,"c":40.75,"v":1049900},{"d":"2018-10-23","o":40.17,"h":40.39,"l":39.41,"c":40.15,"v":1450200},{"d":"2018-10-24","o":40.06,"h":40.21,"l":38.91,"c":38.95,"v":779600},{"d":"2018-10-25","o":39.02,"h":39.77,"l":38.94,"c":39.38,"v":763900},{"d":"2018-10-26","o":39.09,"h":39.17,"l":38.56,"c":38.88,"v":741400},{"d":"2018-10-29","o":39.39,"h":39.67,"l":38.57,"c":38.87,"v":641600},{"d":"2018-10-30","o":38.98,"h":39.34,"l":38.67,"c":39.3,"v":521800},{"d":"2018-10-31","o":39.68,"h":40.56,"l":39.6,"c":39.98,"v":710500},{"d":"2018-11-01","o":40.12,"h":40.46,"l":39.98,"c":40.18,"v":631900},{"d":"2018-11-02","o":40.51,"h":40.8,"l":39.87,"c":40.09,"v":531900},{"d":"2018-11-05","o":40.24,"h":40.88,"l":40.24,"c":40.61,"v":450900},{"d":"2018-11-06","o":40.65,"h":41.26,"l":40.52,"c":41.16,"v":857900},{"d":"2018-11-07","o":41.41,"h":41.58,"l":40.84,"c":41.32,"v":631300},{"d":"2018-11-08","o":41.12,"h":41.59,"l":41.02,"c":41.43,"v":763200},{"d":"2018-11-09","o":42,"h":43.4,"l":41.26,"c":41.56,"v":1579900},{"d":"2018-11-12","o":41.43,"h":41.53,"l":38.91,"c":38.93,"v":1303100},{"d":"2018-11-13","o":39.31,"h":41.04,"l":39.31,"c":40.39,"v":1247500},{"d":"2018-11-14","o":40.55,"h":40.77,"l":39.49,"c":39.55,"v":754400},{"d":"2018-11-15","o":39.32,"h":40.09,"l":39.17,"c":40.08,"v":603900},{"d":"2018-11-16","o":39.87,"h":40.18,"l":39.58,"c":39.88,"v":583700},{"d":"2018-11-19","o":39.88,"h":40.26,"l":39.64,"c":40.15,"v":573900},{"d":"2018-11-20","o":39.63,"h":39.96,"l":39.36,"c":39.49,"v":517000},{"d":"2018-11-21","o":39.59,"h":40.83,"l":39.49,"c":40.42,"v":752200},{"d":"2018-11-23","o":40.27,"h":40.6,"l":40,"c":40.15,"v":222300},{"d":"2018-11-26","o":40.65,"h":40.88,"l":40.33,"c":40.65,"v":349800},{"d":"2018-11-27","o":40.41,"h":40.96,"l":39.95,"c":40.07,"v":403500},{"d":"2018-11-28","o":40.24,"h":40.78,"l":39.9,"c":40.76,"v":326900},{"d":"2018-11-29","o":40.65,"h":40.98,"l":40.58,"c":40.77,"v":347200},{"d":"2018-11-30","o":40.61,"h":40.97,"l":40.51,"c":40.82,"v":452300},{"d":"2018-12-03","o":41.35,"h":42.04,"l":40.85,"c":41.39,"v":607000},{"d":"2018-12-04","o":41.12,"h":41.12,"l":39.9,"c":39.93,"v":622300},{"d":"2018-12-06","o":39.38,"h":40.19,"l":38.98,"c":40.18,"v":874800},{"d":"2018-12-07","o":40.01,"h":40.49,"l":39.05,"c":39.27,"v":602000},{"d":"2018-12-10","o":39.31,"h":39.35,"l":38.19,"c":38.61,"v":757700},{"d":"2018-12-11","o":39.02,"h":39.26,"l":38.23,"c":38.49,"v":406500},{"d":"2018-12-12","o":39.02,"h":39.77,"l":38.76,"c":39.2,"v":521800},{"d":"2018-12-13","o":39.25,"h":39.71,"l":38.73,"c":38.74,"v":600800},{"d":"2018-12-14","o":38.49,"h":39.17,"l":38.1,"c":38.32,"v":588100},{"d":"2018-12-17","o":38.17,"h":38.51,"l":37.13,"c":37.24,"v":860100},{"d":"2018-12-18","o":37.46,"h":37.99,"l":37.06,"c":37.07,"v":876900},{"d":"2018-12-19","o":37.21,"h":38.18,"l":36.81,"c":37.1,"v":1164800},{"d":"2018-12-20","o":36.74,"h":38.01,"l":36.74,"c":37.06,"v":908900},{"d":"2018-12-21","o":37.24,"h":37.94,"l":36.81,"c":37.05,"v":1133400},{"d":"2018-12-24","o":36.75,"h":37.04,"l":36.26,"c":36.29,"v":257800},{"d":"2018-12-26","o":36.37,"h":37.78,"l":36.13,"c":37.76,"v":548100},{"d":"2018-12-27","o":37.26,"h":38.1,"l":37,"c":37.95,"v":971600},{"d":"2018-12-28","o":38.21,"h":38.55,"l":37.76,"c":38.04,"v":723800},{"d":"2018-12-31","o":38.31,"h":38.38,"l":37.95,"c":38.28,"v":480700},{"d":"2019-01-02","o":37.72,"h":38.53,"l":37.72,"c":38.41,"v":709200},{"d":"2019-01-03","o":38.15,"h":38.35,"l":37.66,"c":37.88,"v":512100},{"d":"2019-01-04","o":38.35,"h":38.98,"l":38.31,"c":38.77,"v":482700},{"d":"2019-01-07","o":38.76,"h":39.02,"l":38.48,"c":38.67,"v":679900},{"d":"2019-01-08","o":39.03,"h":39.19,"l":38.34,"c":38.75,"v":646100},{"d":"2019-01-09","o":38.94,"h":39.54,"l":38.61,"c":39.18,"v":574700},{"d":"2019-01-10","o":39.05,"h":39.36,"l":38.99,"c":39.08,"v":569200},{"d":"2019-01-11","o":39.01,"h":39.35,"l":38.87,"c":39.14,"v":548700},{"d":"2019-01-14","o":38.89,"h":39.5,"l":38.89,"c":39.37,"v":576200},{"d":"2019-01-15","o":39.15,"h":39.29,"l":38.47,"c":38.97,"v":759500},{"d":"2019-01-16","o":39.21,"h":39.93,"l":39.16,"c":39.84,"v":955100},{"d":"2019-01-17","o":39.66,"h":39.94,"l":39.45,"c":39.55,"v":635900},{"d":"2019-01-18","o":39.75,"h":39.98,"l":39.6,"c":39.94,"v":624700},{"d":"2019-01-22","o":39.52,"h":39.97,"l":39.49,"c":39.7,"v":407400},{"d":"2019-01-23","o":39.89,"h":40.04,"l":39.63,"c":39.89,"v":506500},{"d":"2019-01-24","o":39.72,"h":40.25,"l":39.72,"c":40.16,"v":347300},{"d":"2019-01-25","o":40.29,"h":40.62,"l":40.15,"c":40.24,"v":394200},{"d":"2019-01-28","o":40.03,"h":40.51,"l":39.81,"c":40.5,"v":418400},{"d":"2019-01-29","o":40.49,"h":40.55,"l":39.99,"c":40.02,"v":430500},{"d":"2019-01-30","o":40.03,"h":40.48,"l":39.86,"c":40.32,"v":278900},{"d":"2019-01-31","o":40.08,"h":40.58,"l":39.84,"c":40.56,"v":685100},{"d":"2019-02-01","o":40.6,"h":40.76,"l":40.54,"c":40.72,"v":762000},{"d":"2019-02-04","o":40.62,"h":40.66,"l":40.08,"c":40.49,"v":477900},{"d":"2019-02-05","o":40.56,"h":40.96,"l":40.49,"c":40.74,"v":1103600},{"d":"2019-02-06","o":40.67,"h":40.76,"l":40.16,"c":40.47,"v":739000},{"d":"2019-02-07","o":40.35,"h":40.81,"l":40.27,"c":40.76,"v":412700},{"d":"2019-02-08","o":40.69,"h":40.88,"l":40.02,"c":40.47,"v":432400},{"d":"2019-02-11","o":40.51,"h":40.64,"l":40.25,"c":40.59,"v":745400},{"d":"2019-02-12","o":40.78,"h":41.01,"l":40.67,"c":40.95,"v":420700},{"d":"2019-02-13","o":41.06,"h":41.18,"l":40.55,"c":40.73,"v":619300},{"d":"2019-02-14","o":40.35,"h":40.49,"l":39.89,"c":40.06,"v":987900},{"d":"2019-02-15","o":40.37,"h":40.9,"l":40.23,"c":40.88,"v":439600},{"d":"2019-02-19","o":40.67,"h":41.44,"l":40.67,"c":41.34,"v":639100},{"d":"2019-02-20","o":41.29,"h":41.69,"l":41.29,"c":41.61,"v":548800},{"d":"2019-02-21","o":41.62,"h":41.73,"l":41.36,"c":41.53,"v":491500},{"d":"2019-02-22","o":41.54,"h":41.82,"l":41.41,"c":41.55,"v":418600},{"d":"2019-02-25","o":41.66,"h":41.74,"l":41.27,"c":41.44,"v":464600},{"d":"2019-02-26","o":41.26,"h":41.49,"l":41.15,"c":41.3,"v":379400},{"d":"2019-02-27","o":41.27,"h":41.43,"l":41.05,"c":41.34,"v":794300},{"d":"2019-02-28","o":41.39,"h":41.98,"l":41.22,"c":41.76,"v":667800},{"d":"2019-03-01","o":42.43,"h":43.84,"l":41.78,"c":43.6,"v":1305400},{"d":"2019-03-04","o":43.82,"h":44.12,"l":43.61,"c":43.95,"v":803500},{"d":"2019-03-05","o":43.94,"h":44.11,"l":43.48,"c":43.73,"v":1408600},{"d":"2019-03-06","o":43.75,"h":44.14,"l":43.5,"c":43.67,"v":849300},{"d":"2019-03-07","o":43.5,"h":44.13,"l":43.36,"c":43.76,"v":1122600},{"d":"2019-03-08","o":43.43,"h":43.86,"l":43.22,"c":43.43,"v":692700},{"d":"2019-03-11","o":43.65,"h":44.35,"l":43.4,"c":44.35,"v":661700},{"d":"2019-03-12","o":44.24,"h":44.5,"l":44.05,"c":44.34,"v":600000},{"d":"2019-03-13","o":44.38,"h":44.52,"l":44.23,"c":44.48,"v":596100},{"d":"2019-03-14","o":44.5,"h":44.84,"l":44.3,"c":44.79,"v":404500},{"d":"2019-03-15","o":44.73,"h":45.13,"l":44.63,"c":44.92,"v":880300},{"d":"2019-03-18","o":45.02,"h":45.37,"l":45.01,"c":45.15,"v":665500},{"d":"2019-03-19","o":45.27,"h":45.51,"l":44.89,"c":44.93,"v":562700},{"d":"2019-03-20","o":44.82,"h":45.55,"l":44.7,"c":44.84,"v":735200},{"d":"2019-03-21","o":44.78,"h":45.78,"l":44.75,"c":45.34,"v":623200},{"d":"2019-03-22","o":45.11,"h":45.42,"l":44.93,"c":44.94,"v":644700},{"d":"2019-03-25","o":44.98,"h":45.21,"l":44.55,"c":44.67,"v":766500},{"d":"2019-03-26","o":44.91,"h":45.27,"l":44.67,"c":45,"v":634300},{"d":"2019-03-27","o":45.02,"h":45.17,"l":44.6,"c":44.8,"v":476400},{"d":"2019-03-28","o":44.85,"h":45,"l":44.02,"c":44.52,"v":791900},{"d":"2019-03-29","o":44.78,"h":44.8,"l":44.28,"c":44.43,"v":630400},{"d":"2019-04-01","o":44.63,"h":44.95,"l":44.45,"c":44.78,"v":517500},{"d":"2019-04-02","o":44.74,"h":44.87,"l":44.45,"c":44.72,"v":565600},{"d":"2019-04-03","o":44.94,"h":45.3,"l":44.94,"c":45.19,"v":574000},{"d":"2019-04-04","o":45.29,"h":45.53,"l":45.09,"c":45.38,"v":553400},{"d":"2019-04-05","o":45.46,"h":45.77,"l":45.2,"c":45.35,"v":488400},{"d":"2019-04-08","o":45.21,"h":45.48,"l":45.06,"c":45.46,"v":524100},{"d":"2019-04-09","o":45.28,"h":45.38,"l":44.95,"c":45.13,"v":443400},{"d":"2019-04-10","o":45.25,"h":45.65,"l":45.22,"c":45.56,"v":622900},{"d":"2019-04-11","o":45.69,"h":46.47,"l":45.69,"c":46,"v":717700},{"d":"2019-04-12","o":46.32,"h":46.41,"l":46.16,"c":46.41,"v":565500},{"d":"2019-04-15","o":46.38,"h":46.72,"l":46.36,"c":46.56,"v":386500},{"d":"2019-04-16","o":46.63,"h":47.11,"l":46.45,"c":46.91,"v":968500},{"d":"2019-04-17","o":46.93,"h":47.1,"l":46.5,"c":46.51,"v":688500},{"d":"2019-04-18","o":46.45,"h":46.66,"l":46.29,"c":46.53,"v":406800},{"d":"2019-04-22","o":46.37,"h":46.49,"l":46.1,"c":46.23,"v":377400},{"d":"2019-04-23","o":46.44,"h":46.86,"l":46.23,"c":46.8,"v":496200},{"d":"2019-04-24","o":46.78,"h":47.05,"l":46.59,"c":46.87,"v":369100},{"d":"2019-04-25","o":46.81,"h":47.13,"l":46.6,"c":46.79,"v":328400},{"d":"2019-04-26","o":46.75,"h":47.24,"l":46.75,"c":47.23,"v":447100},{"d":"2019-04-29","o":47.22,"h":47.79,"l":47.19,"c":47.58,"v":415600},{"d":"2019-04-30","o":47.56,"h":47.81,"l":47.22,"c":47.7,"v":446500},{"d":"2019-05-01","o":47.73,"h":47.97,"l":47.51,"c":47.56,"v":365800},{"d":"2019-05-02","o":47.6,"h":47.87,"l":47.21,"c":47.32,"v":329800},{"d":"2019-05-03","o":47.32,"h":47.64,"l":47.3,"c":47.48,"v":352600},{"d":"2019-05-06","o":47.01,"h":47.61,"l":46.83,"c":47.3,"v":838600},{"d":"2019-05-07","o":46.88,"h":47.22,"l":45.93,"c":46.21,"v":680900},{"d":"2019-05-08","o":46.06,"h":46.36,"l":45.96,"c":45.98,"v":316600},{"d":"2019-05-09","o":45.8,"h":46.5,"l":45.7,"c":46.29,"v":576300},{"d":"2019-05-10","o":45.87,"h":46.13,"l":44.15,"c":44.36,"v":1500000},{"d":"2019-05-13","o":43.68,"h":43.88,"l":42.01,"c":42.76,"v":1565200},{"d":"2019-05-14","o":42.78,"h":43.09,"l":42.38,"c":42.46,"v":847600},{"d":"2019-05-15","o":42.12,"h":42.94,"l":41.86,"c":42.51,"v":924100},{"d":"2019-05-16","o":42.53,"h":43.43,"l":42.53,"c":43.01,"v":694700},{"d":"2019-05-17","o":42.62,"h":43.04,"l":42.3,"c":42.31,"v":455500},{"d":"2019-05-20","o":42.13,"h":42.56,"l":42.07,"c":42.11,"v":462000},{"d":"2019-05-21","o":42.02,"h":42.4,"l":41.73,"c":41.88,"v":1032900},{"d":"2019-05-22","o":41.87,"h":42.26,"l":41.72,"c":42.21,"v":523900},{"d":"2019-05-23","o":41.86,"h":42.22,"l":41.64,"c":41.87,"v":535400},{"d":"2019-05-24","o":42.08,"h":42.3,"l":41.92,"c":42,"v":442300},{"d":"2019-05-28","o":42.05,"h":42.3,"l":41.82,"c":41.85,"v":470400},{"d":"2019-05-29","o":41.72,"h":41.73,"l":41.31,"c":41.57,"v":887600},{"d":"2019-05-30","o":41.68,"h":41.76,"l":40.97,"c":41.24,"v":572800},{"d":"2019-05-31","o":40.94,"h":40.99,"l":40.54,"c":40.87,"v":764100},{"d":"2019-06-03","o":41,"h":41.66,"l":40.49,"c":41.62,"v":699400},{"d":"2019-06-04","o":42.02,"h":42.55,"l":41.91,"c":42.37,"v":745200},{"d":"2019-06-05","o":42.37,"h":42.88,"l":42.32,"c":42.65,"v":535300},{"d":"2019-06-06","o":42.65,"h":42.9,"l":42.59,"c":42.65,"v":468700},{"d":"2019-06-07","o":42.59,"h":42.92,"l":42.52,"c":42.57,"v":416800},{"d":"2019-06-10","o":42.7,"h":42.81,"l":42,"c":42.04,"v":607900},{"d":"2019-06-11","o":42.25,"h":42.32,"l":41.77,"c":41.93,"v":641400},{"d":"2019-06-12","o":41.86,"h":42.06,"l":41.64,"c":41.99,"v":493700},{"d":"2019-06-13","o":42.08,"h":42.35,"l":41.91,"c":42.14,"v":414700},{"d":"2019-06-14","o":42.1,"h":42.92,"l":41.91,"c":42.72,"v":758000},{"d":"2019-06-17","o":42.56,"h":42.99,"l":42.38,"c":42.6,"v":607100},{"d":"2019-06-18","o":42.6,"h":42.84,"l":42.39,"c":42.66,"v":652300},{"d":"2019-06-19","o":42.67,"h":43.26,"l":42.6,"c":43.06,"v":464000},{"d":"2019-06-20","o":43.19,"h":43.19,"l":42.39,"c":43.06,"v":552500},{"d":"2019-06-21","o":42.99,"h":43.38,"l":42.78,"c":42.83,"v":830400},{"d":"2019-06-24","o":42.91,"h":43.18,"l":42.75,"c":42.77,"v":501400},{"d":"2019-06-25","o":42.76,"h":42.94,"l":42.33,"c":42.36,"v":724200},{"d":"2019-06-26","o":42.57,"h":42.69,"l":41.59,"c":41.66,"v":619100},{"d":"2019-06-27","o":41.66,"h":41.83,"l":41.34,"c":41.77,"v":417500},{"d":"2019-06-28","o":41.99,"h":42.34,"l":41.81,"c":42.08,"v":917800},{"d":"2019-07-01","o":42.49,"h":43.54,"l":42.4,"c":43.48,"v":729400},{"d":"2019-07-02","o":43.42,"h":43.88,"l":43.09,"c":43.28,"v":580000},{"d":"2019-07-03","o":43.43,"h":44.23,"l":43.4,"c":44.14,"v":343100},{"d":"2019-07-05","o":44.12,"h":44.36,"l":43.86,"c":44.36,"v":392100},{"d":"2019-07-08","o":44.3,"h":44.3,"l":43.95,"c":44.05,"v":292500},{"d":"2019-07-09","o":43.82,"h":44.06,"l":43.59,"c":43.75,"v":392000},{"d":"2019-07-10","o":43.73,"h":44,"l":43.3,"c":43.32,"v":456700},{"d":"2019-07-11","o":43.58,"h":43.58,"l":42.96,"c":43.05,"v":695500},{"d":"2019-07-12","o":43.19,"h":43.73,"l":43.19,"c":43.64,"v":455300},{"d":"2019-07-15","o":43.65,"h":43.84,"l":43.44,"c":43.65,"v":508900},{"d":"2019-07-16","o":43.65,"h":44.08,"l":43.65,"c":43.91,"v":465800},{"d":"2019-07-17","o":43.78,"h":43.95,"l":43.51,"c":43.61,"v":475100},{"d":"2019-07-18","o":43.45,"h":43.79,"l":43.32,"c":43.75,"v":334800},{"d":"2019-07-19","o":43.77,"h":44.02,"l":43.68,"c":43.68,"v":447900},{"d":"2019-07-22","o":43.81,"h":44.02,"l":43.39,"c":43.45,"v":637600},{"d":"2019-07-23","o":43.48,"h":43.9,"l":43.3,"c":43.6,"v":644900},{"d":"2019-07-24","o":43.47,"h":44.06,"l":43.34,"c":43.94,"v":599500},{"d":"2019-07-25","o":43.77,"h":44.12,"l":43.57,"c":43.67,"v":448200},{"d":"2019-07-26","o":43.69,"h":43.89,"l":43.4,"c":43.83,"v":347900},{"d":"2019-07-29","o":43.81,"h":44.2,"l":43.39,"c":43.51,"v":414000},{"d":"2019-07-30","o":43.26,"h":43.8,"l":43.13,"c":43.72,"v":273500},{"d":"2019-07-31","o":43.84,"h":44.25,"l":43.38,"c":43.69,"v":379000},{"d":"2019-08-01","o":43.57,"h":44.21,"l":43.14,"c":43.3,"v":453700},{"d":"2019-08-02","o":43.24,"h":43.24,"l":42.77,"c":42.99,"v":588400},{"d":"2019-08-05","o":42.53,"h":42.55,"l":41.68,"c":41.91,"v":434200},{"d":"2019-08-06","o":42.18,"h":43.04,"l":41.84,"c":42.96,"v":520200},{"d":"2019-08-07","o":42.64,"h":42.84,"l":42.07,"c":42.71,"v":597800},{"d":"2019-08-08","o":44.2,"h":46,"l":43.49,"c":45.67,"v":981100},{"d":"2019-08-09","o":45.69,"h":46.04,"l":45.24,"c":45.87,"v":796600},{"d":"2019-08-12","o":45.54,"h":45.96,"l":44.84,"c":45.2,"v":605000},{"d":"2019-08-13","o":45.1,"h":45.7,"l":44.66,"c":45.13,"v":498100},{"d":"2019-08-14","o":44.58,"h":44.66,"l":44.11,"c":44.21,"v":668400},{"d":"2019-08-15","o":44.43,"h":44.5,"l":43.92,"c":43.97,"v":609600},{"d":"2019-08-16","o":44.22,"h":44.84,"l":44.13,"c":44.44,"v":510200},{"d":"2019-08-19","o":45,"h":45.82,"l":43.92,"c":45.73,"v":797100},{"d":"2019-08-20","o":45.49,"h":45.49,"l":44.39,"c":44.4,"v":492400},{"d":"2019-08-21","o":44.57,"h":44.64,"l":43.5,"c":43.98,"v":592300},{"d":"2019-08-22","o":44.05,"h":44.08,"l":43.43,"c":43.61,"v":443500},{"d":"2019-08-23","o":43.43,"h":43.87,"l":42.44,"c":42.57,"v":566100},{"d":"2019-08-26","o":42.78,"h":42.9,"l":42.45,"c":42.65,"v":488200},{"d":"2019-08-27","o":42.91,"h":42.91,"l":41.98,"c":42.32,"v":1028500},{"d":"2019-08-28","o":42.38,"h":42.74,"l":42.14,"c":42.35,"v":471700},{"d":"2019-08-29","o":42.73,"h":42.89,"l":42.31,"c":42.32,"v":311300},{"d":"2019-08-30","o":42.56,"h":42.62,"l":42.13,"c":42.55,"v":512500},{"d":"2019-09-03","o":42.4,"h":42.87,"l":42.32,"c":42.51,"v":626700},{"d":"2019-09-04","o":42.88,"h":43.24,"l":42.76,"c":43.11,"v":429800},{"d":"2019-09-05","o":43.5,"h":43.71,"l":43.28,"c":43.51,"v":697700},{"d":"2019-09-06","o":43.47,"h":43.93,"l":43.4,"c":43.59,"v":539200},{"d":"2019-09-09","o":43.89,"h":44.91,"l":43.67,"c":44.8,"v":677500},{"d":"2019-09-10","o":44.8,"h":45,"l":44.16,"c":44.99,"v":565500},{"d":"2019-09-11","o":45,"h":45.36,"l":44.73,"c":44.97,"v":615500},{"d":"2019-09-12","o":45,"h":45.42,"l":44.82,"c":45.31,"v":694500},{"d":"2019-09-13","o":45.38,"h":45.59,"l":45.19,"c":45.25,"v":533700},{"d":"2019-09-16","o":45.05,"h":45.2,"l":44.79,"c":45.07,"v":431700},{"d":"2019-09-17","o":45.04,"h":45.57,"l":44.91,"c":45.55,"v":334900},{"d":"2019-09-18","o":45.31,"h":45.54,"l":45.08,"c":45.3,"v":487300},{"d":"2019-09-19","o":45.2,"h":45.56,"l":45.2,"c":45.39,"v":449500},{"d":"2019-09-20","o":45.42,"h":45.99,"l":45.39,"c":45.47,"v":1107200},{"d":"2019-09-23","o":45.25,"h":45.96,"l":45.25,"c":45.57,"v":513200},{"d":"2019-09-24","o":45.63,"h":45.86,"l":45.23,"c":45.3,"v":843400},{"d":"2019-09-25","o":45.37,"h":45.42,"l":45.02,"c":45.05,"v":363300},{"d":"2019-09-26","o":44.96,"h":45.3,"l":44.83,"c":45.2,"v":327600},{"d":"2019-09-27","o":45.33,"h":45.39,"l":44.57,"c":44.79,"v":294100},{"d":"2019-09-30","o":44.99,"h":45.07,"l":44.42,"c":44.46,"v":400800},{"d":"2019-10-01","o":44.6,"h":44.85,"l":43.94,"c":43.96,"v":321300},{"d":"2019-10-02","o":43.72,"h":43.79,"l":42.96,"c":43.21,"v":567300},{"d":"2019-10-03","o":43.11,"h":43.7,"l":43.03,"c":43.57,"v":480600},{"d":"2019-10-04","o":43.58,"h":43.89,"l":43.44,"c":43.75,"v":699700},{"d":"2019-10-07","o":43.95,"h":44.47,"l":43.95,"c":44.14,"v":870600},{"d":"2019-10-08","o":43.68,"h":44.34,"l":43.61,"c":43.9,"v":824100},{"d":"2019-10-09","o":44.36,"h":44.99,"l":44.29,"c":44.79,"v":449200},{"d":"2019-10-10","o":44.84,"h":45.62,"l":44.84,"c":44.84,"v":555700},{"d":"2019-10-11","o":45.33,"h":46.04,"l":45.33,"c":45.54,"v":517800},{"d":"2019-10-14","o":45.4,"h":45.66,"l":45.17,"c":45.56,"v":365700},{"d":"2019-10-15","o":45.59,"h":46.49,"l":45.59,"c":46.18,"v":402100},{"d":"2019-10-16","o":46.08,"h":46.53,"l":46.06,"c":46.28,"v":672900},{"d":"2019-10-17","o":46.54,"h":46.78,"l":46.28,"c":46.68,"v":675300},{"d":"2019-10-18","o":46.68,"h":46.99,"l":46.63,"c":46.83,"v":463300},{"d":"2019-10-21","o":47,"h":47.34,"l":46.91,"c":46.93,"v":377000},{"d":"2019-10-22","o":46.87,"h":47.07,"l":46.52,"c":46.66,"v":508700},{"d":"2019-10-23","o":46.57,"h":46.95,"l":46.3,"c":46.5,"v":500600},{"d":"2019-10-24","o":46.64,"h":46.97,"l":46.58,"c":46.92,"v":433900},{"d":"2019-10-25","o":46.81,"h":46.91,"l":46.36,"c":46.64,"v":472400},{"d":"2019-10-28","o":46.9,"h":47.09,"l":46.6,"c":46.72,"v":596700},{"d":"2019-10-29","o":46.63,"h":47.24,"l":46.63,"c":47.09,"v":321200},{"d":"2019-10-30","o":47.15,"h":47.48,"l":46.85,"c":47.4,"v":649500},{"d":"2019-10-31","o":47.23,"h":47.33,"l":46.57,"c":46.92,"v":355000},{"d":"2019-11-01","o":47.07,"h":47.54,"l":46.96,"c":47.27,"v":413200},{"d":"2019-11-04","o":47.48,"h":47.75,"l":47.24,"c":47.34,"v":437500},{"d":"2019-11-05","o":47.56,"h":47.92,"l":47.5,"c":47.71,"v":735300},{"d":"2019-11-06","o":47.65,"h":48.55,"l":47.65,"c":48.37,"v":617600},{"d":"2019-11-07","o":48.46,"h":48.64,"l":48.21,"c":48.6,"v":845700},{"d":"2019-11-08","o":48.82,"h":49.86,"l":47.92,"c":48.23,"v":895900},{"d":"2019-11-11","o":48.01,"h":48.01,"l":46.91,"c":47.57,"v":818400},{"d":"2019-11-12","o":47.74,"h":48.49,"l":47.57,"c":48.3,"v":682300},{"d":"2019-11-13","o":48.06,"h":48.45,"l":47.88,"c":48.31,"v":416200},{"d":"2019-11-14","o":48.23,"h":48.43,"l":48.11,"c":48.36,"v":528200},{"d":"2019-11-15","o":48.43,"h":48.59,"l":48.27,"c":48.31,"v":524500},{"d":"2019-11-18","o":48.13,"h":48.76,"l":48.06,"c":48.69,"v":894700},{"d":"2019-11-19","o":48.73,"h":48.95,"l":48.54,"c":48.79,"v":678900},{"d":"2019-11-20","o":48.66,"h":48.89,"l":48.42,"c":48.69,"v":563700},{"d":"2019-11-21","o":48.82,"h":48.85,"l":48.45,"c":48.64,"v":545500},{"d":"2019-11-22","o":48.69,"h":48.82,"l":48.25,"c":48.68,"v":373900},{"d":"2019-11-25","o":48.82,"h":49.38,"l":48.74,"c":49.22,"v":822300},{"d":"2019-11-26","o":49.27,"h":49.75,"l":49.19,"c":49.72,"v":461800},{"d":"2019-11-27","o":49.85,"h":49.85,"l":49.58,"c":49.83,"v":299000},{"d":"2019-11-29","o":49.84,"h":49.87,"l":49.62,"c":49.65,"v":176300},{"d":"2019-12-02","o":49.64,"h":49.74,"l":49.21,"c":49.25,"v":495100},{"d":"2019-12-03","o":48.92,"h":49.3,"l":48.67,"c":49.19,"v":478500},{"d":"2019-12-04","o":49.21,"h":49.49,"l":49.19,"c":49.28,"v":454400},{"d":"2019-12-05","o":49.33,"h":49.6,"l":49.22,"c":49.37,"v":369800},{"d":"2019-12-06","o":49.75,"h":49.82,"l":49.44,"c":49.47,"v":449300},{"d":"2019-12-09","o":49.28,"h":49.7,"l":49.28,"c":49.38,"v":295600},{"d":"2019-12-10","o":49.21,"h":49.68,"l":49.21,"c":49.55,"v":398400},{"d":"2019-12-11","o":49.39,"h":49.65,"l":49.33,"c":49.52,"v":499000},{"d":"2019-12-12","o":49.47,"h":50.44,"l":49.42,"c":50.31,"v":518500},{"d":"2019-12-13","o":50.17,"h":50.47,"l":50,"c":50.18,"v":364900},{"d":"2019-12-16","o":50.28,"h":50.76,"l":50.28,"c":50.51,"v":624600},{"d":"2019-12-17","o":50.44,"h":50.77,"l":50.29,"c":50.29,"v":696000},{"d":"2019-12-18","o":50.34,"h":50.38,"l":49.7,"c":49.72,"v":825300},{"d":"2019-12-19","o":49.56,"h":49.61,"l":49.29,"c":49.37,"v":665600},{"d":"2019-12-20","o":49.56,"h":50.18,"l":49.38,"c":49.47,"v":1414600},{"d":"2019-12-23","o":49.49,"h":49.55,"l":48.83,"c":48.87,"v":629800},{"d":"2019-12-24","o":48.94,"h":49.34,"l":48.94,"c":49.17,"v":317200},{"d":"2019-12-26","o":49.15,"h":49.63,"l":49.13,"c":49.21,"v":481800},{"d":"2019-12-27","o":49.29,"h":49.45,"l":48.99,"c":48.99,"v":416500},{"d":"2019-12-30","o":49.04,"h":49.32,"l":49.01,"c":49.15,"v":296700},{"d":"2019-12-31","o":49.17,"h":49.44,"l":48.98,"c":49.02,"v":296100},{"d":"2020-01-02","o":49.26,"h":49.47,"l":48.82,"c":49.08,"v":361900},{"d":"2020-01-03","o":48.61,"h":49.33,"l":48.6,"c":49.17,"v":305800},{"d":"2020-01-06","o":48.87,"h":49.29,"l":48.81,"c":49.29,"v":478100},{"d":"2020-01-07","o":49.14,"h":49.3,"l":48.59,"c":48.59,"v":311500},{"d":"2020-01-08","o":48.6,"h":48.94,"l":48.33,"c":48.35,"v":336800},{"d":"2020-01-09","o":48.44,"h":48.78,"l":48.33,"c":48.56,"v":305700},{"d":"2020-01-10","o":48.59,"h":48.74,"l":47.91,"c":48,"v":418700},{"d":"2020-01-13","o":48.04,"h":48.19,"l":47.79,"c":48.02,"v":625400},{"d":"2020-01-14","o":47.93,"h":48.27,"l":47.75,"c":47.94,"v":777600},{"d":"2020-01-15","o":47.77,"h":48.23,"l":47.72,"c":47.85,"v":501600},{"d":"2020-01-16","o":48.26,"h":48.98,"l":48.26,"c":48.8,"v":501500},{"d":"2020-01-17","o":48.96,"h":49.34,"l":48.81,"c":49.27,"v":329600},{"d":"2020-01-21","o":49.06,"h":49.21,"l":48.49,"c":48.53,"v":388700},{"d":"2020-01-22","o":48.53,"h":48.75,"l":48.15,"c":48.27,"v":473500},{"d":"2020-01-23","o":48.05,"h":48.29,"l":47.35,"c":48.22,"v":327200},{"d":"2020-01-24","o":48.24,"h":48.26,"l":47.47,"c":47.67,"v":277100},{"d":"2020-01-27","o":46.98,"h":47.38,"l":46.88,"c":46.9,"v":350500},{"d":"2020-01-28","o":47.15,"h":47.32,"l":46.9,"c":46.91,"v":268600},{"d":"2020-01-29","o":47.06,"h":47.16,"l":46.68,"c":46.85,"v":197500},{"d":"2020-01-30","o":46.39,"h":47.04,"l":46.37,"c":46.96,"v":242900},{"d":"2020-01-31","o":46.69,"h":46.92,"l":45.82,"c":45.84,"v":365100},{"d":"2020-02-03","o":46.05,"h":46.72,"l":46.05,"c":46.48,"v":450800},{"d":"2020-02-04","o":46.88,"h":47.04,"l":46.3,"c":46.32,"v":314500},{"d":"2020-02-05","o":46.72,"h":48.67,"l":46.43,"c":47.33,"v":592600},{"d":"2020-02-06","o":47.48,"h":47.71,"l":46.86,"c":46.86,"v":374300},{"d":"2020-02-07","o":46.76,"h":47.13,"l":46.64,"c":46.86,"v":239400},{"d":"2020-02-10","o":46.77,"h":47.21,"l":46.6,"c":47.16,"v":353300},{"d":"2020-02-11","o":47.28,"h":47.78,"l":47.24,"c":47.65,"v":419100},{"d":"2020-02-12","o":47.88,"h":47.97,"l":46.98,"c":47.07,"v":386200},{"d":"2020-02-13","o":46.95,"h":47.3,"l":46.94,"c":47.24,"v":376900},{"d":"2020-02-14","o":47.18,"h":47.28,"l":46.51,"c":46.73,"v":387700},{"d":"2020-02-18","o":46.65,"h":47.01,"l":46.21,"c":46.57,"v":402300},{"d":"2020-02-19","o":46.62,"h":46.64,"l":46.11,"c":46.12,"v":437000},{"d":"2020-02-20","o":46.09,"h":46.29,"l":45.66,"c":46.26,"v":483400},{"d":"2020-02-21","o":46.13,"h":46.44,"l":45.9,"c":46.3,"v":293400},{"d":"2020-02-24","o":45.55,"h":45.7,"l":45.19,"c":45.34,"v":824000},{"d":"2020-02-25","o":45.39,"h":45.39,"l":43.65,"c":43.65,"v":591500},{"d":"2020-02-26","o":43.87,"h":44.5,"l":42.98,"c":43.09,"v":410800},{"d":"2020-02-27","o":42.46,"h":43.19,"l":41.53,"c":41.68,"v":667100},{"d":"2020-02-28","o":41.05,"h":42.13,"l":40.18,"c":40.81,"v":1604200},{"d":"2020-03-02","o":40.72,"h":42.61,"l":40.65,"c":42.53,"v":1157200},{"d":"2020-03-03","o":42.41,"h":42.85,"l":41.46,"c":41.83,"v":669300},{"d":"2020-03-04","o":42.5,"h":43.01,"l":42.11,"c":42.69,"v":953800},{"d":"2020-03-05","o":42.11,"h":42.61,"l":41.76,"c":42.07,"v":779300},{"d":"2020-03-06","o":40.86,"h":41.99,"l":40.7,"c":41.55,"v":758900},{"d":"2020-03-09","o":38.96,"h":39.76,"l":37.07,"c":37.07,"v":1221100},{"d":"2020-03-10","o":37.78,"h":38.55,"l":36.82,"c":38.36,"v":724500},{"d":"2020-03-11","o":37.49,"h":37.75,"l":35.81,"c":36.25,"v":914400},{"d":"2020-03-12","o":34.37,"h":35.27,"l":32.2,"c":32.22,"v":1462600},{"d":"2020-03-13","o":34.11,"h":34.6,"l":32.61,"c":34.56,"v":1388900},{"d":"2020-03-16","o":31,"h":31.17,"l":30,"c":30.05,"v":1600800},{"d":"2020-03-17","o":30.52,"h":30.8,"l":28.51,"c":28.72,"v":1418500},{"d":"2020-03-18","o":26.95,"h":26.95,"l":13.64,"c":21,"v":2995300},{"d":"2020-03-19","o":20.58,"h":21.15,"l":17.42,"c":20.38,"v":2625900},{"d":"2020-03-20","o":20.73,"h":22.31,"l":19.87,"c":20.48,"v":2286300},{"d":"2020-03-23","o":20.26,"h":20.45,"l":18.01,"c":19.35,"v":1821000},{"d":"2020-03-24","o":20.6,"h":23.71,"l":19.98,"c":23.67,"v":1971200},{"d":"2020-03-25","o":23.94,"h":27.55,"l":23.22,"c":26.01,"v":1637700},{"d":"2020-03-26","o":26.65,"h":29.52,"l":25.94,"c":29.08,"v":1101200},{"d":"2020-03-27","o":27.75,"h":27.91,"l":25.62,"c":25.74,"v":964900},{"d":"2020-03-30","o":25.51,"h":29.05,"l":24.09,"c":28.64,"v":1092000},{"d":"2020-03-31","o":28.43,"h":28.79,"l":25.54,"c":25.79,"v":876800},{"d":"2020-04-01","o":24.49,"h":25.64,"l":23.7,"c":23.93,"v":850200},{"d":"2020-04-02","o":24.04,"h":24.88,"l":23.18,"c":23.85,"v":1567000},{"d":"2020-04-03","o":23.87,"h":23.98,"l":21.3,"c":21.76,"v":1759000},{"d":"2020-04-06","o":23.03,"h":24.75,"l":22.94,"c":23.99,"v":929700},{"d":"2020-04-07","o":26.13,"h":28.1,"l":25.51,"c":26.61,"v":1475000},{"d":"2020-04-08","o":26.93,"h":30.66,"l":26.93,"c":30.45,"v":1189000},{"d":"2020-04-09","o":31.59,"h":33.92,"l":31.3,"c":32.49,"v":1293700},{"d":"2020-04-13","o":32.34,"h":32.59,"l":30.24,"c":30.44,"v":911600},{"d":"2020-04-14","o":31.25,"h":31.64,"l":30.79,"c":31.27,"v":1340300},{"d":"2020-04-15","o":29.58,"h":30.07,"l":27.88,"c":28,"v":1447500},{"d":"2020-04-16","o":28.05,"h":29.1,"l":27.08,"c":28.82,"v":1472100},{"d":"2020-04-17","o":30.25,"h":31.18,"l":29.62,"c":30.61,"v":1083500},{"d":"2020-04-20","o":29.86,"h":30.11,"l":29.01,"c":29.41,"v":1034400},{"d":"2020-04-21","o":28.19,"h":29.12,"l":27.32,"c":27.44,"v":886800},{"d":"2020-04-22","o":28.05,"h":28.7,"l":26.36,"c":26.42,"v":1219500},{"d":"2020-04-23","o":26.65,"h":27.88,"l":26.36,"c":27.55,"v":1014300},{"d":"2020-04-24","o":27.86,"h":28.88,"l":27.4,"c":28.47,"v":554300},{"d":"2020-04-27","o":28.7,"h":30.02,"l":28.7,"c":29.8,"v":655600},{"d":"2020-04-28","o":30.99,"h":31.93,"l":30.31,"c":30.49,"v":782500},{"d":"2020-04-29","o":31.47,"h":31.68,"l":30.66,"c":30.96,"v":1061600},{"d":"2020-04-30","o":30.3,"h":30.71,"l":29.26,"c":29.73,"v":907500},{"d":"2020-05-01","o":29,"h":29.16,"l":28.53,"c":28.91,"v":491200},{"d":"2020-05-04","o":28.54,"h":28.84,"l":27.73,"c":28.8,"v":567700},{"d":"2020-05-05","o":29.22,"h":30.19,"l":28.72,"c":28.8,"v":635400},{"d":"2020-05-06","o":28.96,"h":29.03,"l":28,"c":28.12,"v":554800},{"d":"2020-05-07","o":28.4,"h":29.72,"l":28.4,"c":29.44,"v":604200},{"d":"2020-05-08","o":29.2,"h":29.2,"l":26.48,"c":28.67,"v":1134600},{"d":"2020-05-11","o":28.5,"h":29.01,"l":27.82,"c":27.82,"v":728600},{"d":"2020-05-12","o":27.76,"h":27.78,"l":25.73,"c":25.79,"v":1052700},{"d":"2020-05-13","o":25.5,"h":25.68,"l":23.67,"c":23.85,"v":1228400},{"d":"2020-05-14","o":23.32,"h":25.27,"l":22.54,"c":25.09,"v":1212100},{"d":"2020-05-15","o":24.79,"h":25.28,"l":24.28,"c":24.63,"v":701100},{"d":"2020-05-18","o":25.49,"h":26.45,"l":25.47,"c":25.78,"v":896500},{"d":"2020-05-19","o":25.4,"h":26.33,"l":24.83,"c":25.49,"v":792900},{"d":"2020-05-20","o":25.77,"h":26.42,"l":25.77,"c":26.05,"v":575400},{"d":"2020-05-21","o":25.86,"h":26.5,"l":25.81,"c":26.29,"v":1646600},{"d":"2020-05-22","o":26.47,"h":26.69,"l":25.96,"c":26.27,"v":954300},{"d":"2020-05-26","o":27.69,"h":28.57,"l":26.88,"c":27.42,"v":1171400},{"d":"2020-05-27","o":28.74,"h":29.57,"l":28.33,"c":28.78,"v":716300},{"d":"2020-05-28","o":29.15,"h":29.18,"l":27.44,"c":27.49,"v":572400},{"d":"2020-05-29","o":27.24,"h":27.24,"l":25.72,"c":25.93,"v":1036800},{"d":"2020-06-01","o":25.99,"h":26.86,"l":25.76,"c":26.72,"v":658300},{"d":"2020-06-02","o":27.04,"h":27.49,"l":26.88,"c":27.06,"v":687700},{"d":"2020-06-03","o":27.68,"h":28.56,"l":27.65,"c":28.16,"v":477800},{"d":"2020-06-04","o":27.99,"h":27.99,"l":27.34,"c":27.74,"v":1340300},{"d":"2020-06-05","o":29.79,"h":30.35,"l":29.11,"c":29.22,"v":1120300},{"d":"2020-06-08","o":29.93,"h":31.91,"l":29.84,"c":31.87,"v":1173900},{"d":"2020-06-09","o":31.11,"h":31.24,"l":29.55,"c":30.04,"v":737700},{"d":"2020-06-10","o":29.73,"h":29.73,"l":28.32,"c":28.47,"v":750700},{"d":"2020-06-11","o":26.88,"h":27.46,"l":25.98,"c":26.07,"v":926600},{"d":"2020-06-12","o":27.4,"h":27.57,"l":25.98,"c":26.98,"v":917800},{"d":"2020-06-15","o":26,"h":27.51,"l":25.68,"c":27.25,"v":760900},{"d":"2020-06-16","o":28.53,"h":28.7,"l":27.09,"c":27.22,"v":740300},{"d":"2020-06-17","o":27.21,"h":27.57,"l":26.38,"c":26.45,"v":874400},{"d":"2020-06-18","o":26.26,"h":26.6,"l":25.41,"c":25.58,"v":1170400},{"d":"2020-06-19","o":26.09,"h":26.09,"l":24.68,"c":24.87,"v":1466900},{"d":"2020-06-22","o":24.78,"h":25.68,"l":24.36,"c":25.28,"v":1042900},{"d":"2020-06-23","o":25.95,"h":26.27,"l":25.5,"c":25.72,"v":635300},{"d":"2020-06-24","o":25.38,"h":25.38,"l":23.88,"c":23.9,"v":920700},{"d":"2020-06-25","o":23.62,"h":24.6,"l":23.35,"c":24.49,"v":549600},{"d":"2020-06-26","o":24.09,"h":24.33,"l":23.21,"c":23.45,"v":1430900},{"d":"2020-06-29","o":23.73,"h":24.62,"l":23.44,"c":24.49,"v":562500},{"d":"2020-06-30","o":24.35,"h":24.64,"l":23.81,"c":24.41,"v":650800},{"d":"2020-07-01","o":24.41,"h":24.8,"l":23.69,"c":23.74,"v":619400},{"d":"2020-07-02","o":24.44,"h":25.11,"l":23.9,"c":23.95,"v":697100},{"d":"2020-07-06","o":24.57,"h":25.07,"l":23.75,"c":24.12,"v":1224300},{"d":"2020-07-07","o":23.9,"h":24.19,"l":22.56,"c":22.57,"v":676200},{"d":"2020-07-08","o":22.5,"h":23.4,"l":22.41,"c":22.81,"v":633300},{"d":"2020-07-09","o":22.66,"h":22.75,"l":21.51,"c":21.95,"v":827200},{"d":"2020-07-10","o":21.97,"h":23.16,"l":21.86,"c":23.04,"v":512800},{"d":"2020-07-13","o":23.34,"h":23.71,"l":22.39,"c":23.1,"v":536600},{"d":"2020-07-14","o":23.1,"h":23.44,"l":22.74,"c":23.17,"v":339400},{"d":"2020-07-15","o":23.91,"h":24.3,"l":23.55,"c":24.04,"v":639200},{"d":"2020-07-16","o":23.87,"h":24.52,"l":23.62,"c":24.21,"v":361800},{"d":"2020-07-17","o":24.12,"h":24.24,"l":23.04,"c":23.13,"v":790400},{"d":"2020-07-20","o":23,"h":23.18,"l":22.41,"c":22.55,"v":509200},{"d":"2020-07-21","o":22.6,"h":23.05,"l":22.5,"c":22.77,"v":532700},{"d":"2020-07-22","o":22.55,"h":23.76,"l":22.55,"c":23.3,"v":463800},{"d":"2020-07-23","o":23.32,"h":23.5,"l":23.03,"c":23.28,"v":469000},{"d":"2020-07-24","o":23.25,"h":23.65,"l":23.22,"c":23.49,"v":638800},{"d":"2020-07-27","o":23.55,"h":23.55,"l":22.28,"c":22.41,"v":583900},{"d":"2020-07-28","o":22.25,"h":22.73,"l":22.23,"c":22.36,"v":323300},{"d":"2020-07-29","o":22.26,"h":22.73,"l":21.81,"c":22.65,"v":734600},{"d":"2020-07-30","o":22.2,"h":22.4,"l":21.93,"c":22.17,"v":447400},{"d":"2020-07-31","o":22.2,"h":22.22,"l":21.6,"c":21.83,"v":1257600},{"d":"2020-08-03","o":21.9,"h":22.36,"l":21.81,"c":22.2,"v":893600},{"d":"2020-08-04","o":22.17,"h":22.33,"l":21.66,"c":21.7,"v":800100},{"d":"2020-08-05","o":21.8,"h":22.51,"l":21.78,"c":22.16,"v":895400},{"d":"2020-08-06","o":22.01,"h":22.37,"l":21.92,"c":21.97,"v":658000},{"d":"2020-08-07","o":22.1,"h":23.25,"l":21.57,"c":23.13,"v":1524500},{"d":"2020-08-10","o":23.14,"h":24.37,"l":23.14,"c":24.2,"v":750300},{"d":"2020-08-11","o":24.57,"h":25.26,"l":24.13,"c":24.16,"v":921500},{"d":"2020-08-12","o":24.57,"h":24.61,"l":23.78,"c":24.18,"v":730700},{"d":"2020-08-13","o":24,"h":24.15,"l":23.44,"c":23.69,"v":930500},{"d":"2020-08-14","o":23.46,"h":24.24,"l":23.23,"c":23.87,"v":526400},{"d":"2020-08-17","o":23.73,"h":23.88,"l":23.17,"c":23.66,"v":732900},{"d":"2020-08-18","o":23.41,"h":23.56,"l":23.01,"c":23.05,"v":721100},{"d":"2020-08-19","o":23.08,"h":23.68,"l":23.02,"c":23.22,"v":441800},{"d":"2020-08-20","o":22.86,"h":22.97,"l":22.52,"c":22.64,"v":427400},{"d":"2020-08-21","o":22.54,"h":22.6,"l":21.71,"c":21.78,"v":591400},{"d":"2020-08-24","o":21.78,"h":22.62,"l":21.65,"c":22.51,"v":1143100},{"d":"2020-08-25","o":22.71,"h":22.89,"l":21.88,"c":21.93,"v":1127700},{"d":"2020-08-26","o":22,"h":22.03,"l":21.39,"c":21.4,"v":860900},{"d":"2020-08-27","o":21.3,"h":22.3,"l":21.3,"c":22.13,"v":592500},{"d":"2020-08-28","o":22.45,"h":22.46,"l":21.92,"c":22.11,"v":390700},{"d":"2020-08-31","o":21.91,"h":21.92,"l":21.43,"c":21.45,"v":584300},{"d":"2020-09-01","o":21.41,"h":21.78,"l":21.31,"c":21.48,"v":363500},{"d":"2020-09-02","o":21.38,"h":21.71,"l":21.22,"c":21.4,"v":509500},{"d":"2020-09-03","o":21.61,"h":22.3,"l":20.95,"c":21.11,"v":494400},{"d":"2020-09-04","o":21.39,"h":21.94,"l":21.15,"c":21.81,"v":407400},{"d":"2020-09-08","o":21.46,"h":21.49,"l":20.56,"c":20.75,"v":700900},{"d":"2020-09-09","o":21.04,"h":21.04,"l":20.24,"c":20.62,"v":731400},{"d":"2020-09-10","o":20.71,"h":21.07,"l":20.35,"c":20.36,"v":1171400},{"d":"2020-09-11","o":20.42,"h":20.72,"l":20.29,"c":20.66,"v":608300},{"d":"2020-09-14","o":20.77,"h":20.77,"l":19.92,"c":19.94,"v":701400},{"d":"2020-09-15","o":20.15,"h":20.24,"l":19.24,"c":19.29,"v":1267600},{"d":"2020-09-16","o":19.5,"h":19.91,"l":19.03,"c":19.52,"v":1168600},{"d":"2020-09-17","o":19.31,"h":19.89,"l":18.92,"c":19.73,"v":777200},{"d":"2020-09-18","o":19.74,"h":19.84,"l":19.02,"c":19.07,"v":1368100},{"d":"2020-09-21","o":18.8,"h":19.36,"l":18.45,"c":19.2,"v":931800},{"d":"2020-09-22","o":19.19,"h":20.1,"l":19.19,"c":19.34,"v":1344300},{"d":"2020-09-23","o":19.41,"h":20.11,"l":19.19,"c":19.2,"v":764300},{"d":"2020-09-24","o":19.92,"h":20.23,"l":19.11,"c":19.68,"v":985100},{"d":"2020-09-25","o":19.48,"h":20.39,"l":19.48,"c":20.27,"v":1024000},{"d":"2020-09-28","o":20.57,"h":21.41,"l":20.53,"c":21.02,"v":972900},{"d":"2020-09-29","o":20.79,"h":20.83,"l":20.2,"c":20.67,"v":1194900},{"d":"2020-09-30","o":20.75,"h":21.59,"l":20.75,"c":21.48,"v":1118200},{"d":"2020-10-01","o":21.63,"h":21.97,"l":21.4,"c":21.94,"v":869700},{"d":"2020-10-02","o":24.13,"h":25.77,"l":23.99,"c":25.54,"v":4947600},{"d":"2020-10-05","o":25.53,"h":27.86,"l":25.53,"c":27.62,"v":3400800},{"d":"2020-10-06","o":27.83,"h":29.52,"l":27.35,"c":28.14,"v":18541800},{"d":"2020-10-07","o":28.29,"h":29.31,"l":28.04,"c":28.85,"v":3335800},{"d":"2020-10-08","o":29.2,"h":29.33,"l":27.99,"c":28.49,"v":1815400},{"d":"2020-10-09","o":28.45,"h":28.75,"l":27.82,"c":28.05,"v":1935300},{"d":"2020-10-12","o":27.89,"h":28.56,"l":27.64,"c":28.43,"v":1322400},{"d":"2020-10-13","o":28.28,"h":28.5,"l":27.66,"c":27.85,"v":1173100},{"d":"2020-10-14","o":27.74,"h":27.95,"l":26.99,"c":27.01,"v":1088300},{"d":"2020-10-15","o":26.48,"h":27.2,"l":26.45,"c":27.13,"v":1362600},{"d":"2020-10-16","o":27.26,"h":27.33,"l":26.67,"c":26.74,"v":1105400},{"d":"2020-10-19","o":26.97,"h":27.1,"l":26.17,"c":26.28,"v":928000},{"d":"2020-10-20","o":26.54,"h":26.74,"l":26.03,"c":26.49,"v":1220400},{"d":"2020-10-21","o":26.59,"h":26.99,"l":26.47,"c":26.94,"v":524400},{"d":"2020-10-22","o":26.83,"h":27.98,"l":26.81,"c":27.95,"v":1202400},{"d":"2020-10-23","o":28.2,"h":28.42,"l":27.79,"c":28.36,"v":574700},{"d":"2020-10-26","o":27.95,"h":28.15,"l":27.55,"c":27.83,"v":979900},{"d":"2020-10-27","o":27.53,"h":27.53,"l":25.41,"c":25.43,"v":883100},{"d":"2020-10-28","o":24.78,"h":25.02,"l":24.24,"c":24.42,"v":729300},{"d":"2020-10-29","o":24.19,"h":25.75,"l":24.02,"c":25.73,"v":1189300},{"d":"2020-10-30","o":25.66,"h":25.94,"l":25.25,"c":25.53,"v":799200},{"d":"2020-11-02","o":26,"h":26.87,"l":25.79,"c":26.65,"v":677700},{"d":"2020-11-03","o":27.36,"h":28.26,"l":27.15,"c":28.09,"v":706400},{"d":"2020-11-04","o":27.54,"h":27.54,"l":26.24,"c":26.32,"v":940700},{"d":"2020-11-05","o":26.46,"h":27.2,"l":26.38,"c":26.78,"v":920900},{"d":"2020-11-06","o":26.96,"h":27.75,"l":25.93,"c":26.54,"v":1081000},{"d":"2020-11-09","o":28.6,"h":31.3,"l":28.6,"c":30.5,"v":2215900},{"d":"2020-11-10","o":30.73,"h":31.19,"l":30.51,"c":30.67,"v":756000},{"d":"2020-11-11","o":30.87,"h":30.91,"l":29.55,"c":30,"v":599200},{"d":"2020-11-12","o":29.61,"h":29.7,"l":28.51,"c":28.89,"v":1242300},{"d":"2020-11-13","o":29.25,"h":30.94,"l":29.25,"c":30.76,"v":574000},{"d":"2020-11-16","o":31.58,"h":32.45,"l":31.34,"c":32.28,"v":1022500},{"d":"2020-11-17","o":31.62,"h":31.77,"l":30.69,"c":31.54,"v":886400},{"d":"2020-11-18","o":31.68,"h":32.83,"l":31.54,"c":31.57,"v":1053600},{"d":"2020-11-19","o":31.29,"h":31.6,"l":30.64,"c":31.46,"v":701300},{"d":"2020-11-20","o":31.24,"h":31.86,"l":31.06,"c":31.63,"v":516300},{"d":"2020-11-23","o":32.09,"h":32.55,"l":32.06,"c":32.39,"v":466000},{"d":"2020-11-24","o":33.1,"h":33.6,"l":32.83,"c":33.34,"v":546600},{"d":"2020-11-25","o":33.11,"h":33.19,"l":32.05,"c":32.35,"v":324700},{"d":"2020-11-27","o":32.21,"h":32.51,"l":31.54,"c":31.74,"v":241100},{"d":"2020-11-30","o":31.47,"h":31.83,"l":30.01,"c":30.13,"v":633300},{"d":"2020-12-01","o":31.05,"h":31.56,"l":30.78,"c":31.01,"v":535500},{"d":"2020-12-02","o":30.9,"h":31.34,"l":30.69,"c":30.88,"v":557300},{"d":"2020-12-03","o":30.76,"h":31.08,"l":30.49,"c":30.66,"v":414000},{"d":"2020-12-04","o":31.09,"h":31.41,"l":30.72,"c":30.98,"v":673700},{"d":"2020-12-07","o":30.7,"h":30.7,"l":29.86,"c":30.15,"v":602400},{"d":"2020-12-08","o":29.75,"h":30.37,"l":29.73,"c":30.03,"v":822600},{"d":"2020-12-09","o":30.42,"h":32.13,"l":30.4,"c":31.93,"v":1457800},{"d":"2020-12-10","o":31.59,"h":32.39,"l":31.45,"c":32.33,"v":554200},{"d":"2020-12-11","o":31.74,"h":32.15,"l":31.2,"c":31.55,"v":362300},{"d":"2020-12-14","o":32.09,"h":32.24,"l":30.89,"c":30.93,"v":611200},{"d":"2020-12-15","o":31.33,"h":32.18,"l":31.33,"c":32.04,"v":648100},{"d":"2020-12-16","o":32.1,"h":32.3,"l":31.65,"c":31.78,"v":593300},{"d":"2020-12-17","o":31.78,"h":31.95,"l":31.01,"c":31.22,"v":824300},{"d":"2020-12-18","o":30.99,"h":31.41,"l":30.16,"c":30.59,"v":1206400},{"d":"2020-12-21","o":30.47,"h":30.65,"l":29.81,"c":30.43,"v":694800},{"d":"2020-12-22","o":30.43,"h":30.78,"l":30.09,"c":30.39,"v":726800},{"d":"2020-12-23","o":30.77,"h":31.96,"l":30.77,"c":31.51,"v":543700},{"d":"2020-12-24","o":31.51,"h":31.75,"l":30.85,"c":31.73,"v":262200},{"d":"2020-12-28","o":31.67,"h":32.43,"l":31.6,"c":31.64,"v":636100},{"d":"2020-12-29","o":31.75,"h":31.75,"l":30.81,"c":30.86,"v":473600},{"d":"2020-12-30","o":30.79,"h":31.23,"l":30.77,"c":30.98,"v":325700},{"d":"2020-12-31","o":30.78,"h":31.74,"l":30.42,"c":31.49,"v":543100},{"d":"2021-01-04","o":31.79,"h":31.98,"l":30.48,"c":30.73,"v":584100},{"d":"2021-01-05","o":30.87,"h":31.48,"l":30.76,"c":31.21,"v":503400},{"d":"2021-01-06","o":32,"h":34.95,"l":32,"c":34.68,"v":931500},{"d":"2021-01-07","o":35,"h":36.07,"l":34.7,"c":35.96,"v":718500},{"d":"2021-01-08","o":36,"h":36.54,"l":35.23,"c":36.5,"v":593000},{"d":"2021-01-11","o":35.94,"h":37.63,"l":35.84,"c":37.41,"v":1499500},{"d":"2021-01-12","o":37.77,"h":38.73,"l":37.77,"c":38.36,"v":865800},{"d":"2021-01-13","o":38.36,"h":38.95,"l":37.92,"c":38.05,"v":730800},{"d":"2021-01-14","o":38.4,"h":39.45,"l":38.21,"c":39.2,"v":778900},{"d":"2021-01-15","o":38.63,"h":39.16,"l":38.35,"c":38.49,"v":707100},{"d":"2021-01-19","o":38.8,"h":38.88,"l":38.07,"c":38.52,"v":689300},{"d":"2021-01-20","o":38.57,"h":38.99,"l":38.27,"c":38.56,"v":407400},{"d":"2021-01-21","o":38.67,"h":38.79,"l":36.24,"c":36.45,"v":1345700},{"d":"2021-01-22","o":35.75,"h":36.35,"l":35.6,"c":36.27,"v":521200},{"d":"2021-01-25","o":35.79,"h":37.07,"l":35.31,"c":37,"v":597500},{"d":"2021-01-26","o":37.53,"h":37.59,"l":36.91,"c":37.14,"v":691700},{"d":"2021-01-27","o":36.55,"h":37.7,"l":36.29,"c":37.26,"v":712500},{"d":"2021-01-28","o":37.5,"h":37.96,"l":37.1,"c":37.4,"v":658900},{"d":"2021-01-29","o":37.26,"h":37.71,"l":35.61,"c":35.75,"v":948800},{"d":"2021-02-01","o":36.02,"h":36.24,"l":35.55,"c":36.01,"v":402900},{"d":"2021-02-02","o":36.48,"h":36.77,"l":35.69,"c":36.34,"v":309000},{"d":"2021-02-03","o":36.13,"h":36.69,"l":36.01,"c":36.47,"v":430800},{"d":"2021-02-04","o":36.73,"h":37.73,"l":36.49,"c":37.28,"v":398100},{"d":"2021-02-05","o":37.79,"h":38.06,"l":37.26,"c":37.63,"v":320200},{"d":"2021-02-08","o":37.82,"h":38.14,"l":37.6,"c":37.8,"v":441400},{"d":"2021-02-09","o":37.82,"h":38.1,"l":37.27,"c":37.84,"v":404400},{"d":"2021-02-10","o":37.96,"h":38.29,"l":37.6,"c":37.72,"v":662000},{"d":"2021-02-11","o":37.81,"h":38.58,"l":37.73,"c":38.31,"v":447400},{"d":"2021-02-12","o":38.4,"h":39.73,"l":38,"c":39.43,"v":344700},{"d":"2021-02-16","o":39.6,"h":40.05,"l":39,"c":39.07,"v":535900},{"d":"2021-02-17","o":38.89,"h":39.79,"l":38.77,"c":39.73,"v":440000},{"d":"2021-02-18","o":39.48,"h":39.84,"l":39.3,"c":39.47,"v":405800},{"d":"2021-02-19","o":39.77,"h":39.96,"l":39.47,"c":39.5,"v":302300},{"d":"2021-02-22","o":39.43,"h":39.91,"l":39.05,"c":39.61,"v":428000},{"d":"2021-02-23","o":39.9,"h":43.58,"l":39.25,"c":43.5,"v":1011300},{"d":"2021-02-24","o":43.5,"h":44.97,"l":43.3,"c":44.01,"v":724000},{"d":"2021-02-25","o":44.59,"h":44.75,"l":43.1,"c":43.82,"v":499400},{"d":"2021-02-26","o":43.7,"h":45.49,"l":43.13,"c":44.22,"v":574600},{"d":"2021-03-01","o":44.99,"h":45.72,"l":44.7,"c":45.32,"v":349300},{"d":"2021-03-02","o":44.78,"h":45.15,"l":42.9,"c":43.03,"v":939600},{"d":"2021-03-03","o":43.35,"h":44.31,"l":42.94,"c":43.18,"v":885400},{"d":"2021-03-04","o":43.15,"h":43.79,"l":42.28,"c":43.19,"v":611800},{"d":"2021-03-05","o":43.71,"h":43.97,"l":42.6,"c":43.67,"v":517400},{"d":"2021-03-08","o":43.75,"h":44.88,"l":43.57,"c":44.38,"v":998600},{"d":"2021-03-09","o":43.59,"h":44.13,"l":42.49,"c":43.49,"v":705400},{"d":"2021-03-10","o":43.68,"h":44.96,"l":43.58,"c":44.61,"v":782000},{"d":"2021-03-11","o":44.2,"h":44.42,"l":43.79,"c":43.8,"v":603300},{"d":"2021-03-12","o":44.59,"h":45.09,"l":43.71,"c":44.19,"v":582100},{"d":"2021-03-15","o":44.08,"h":44.61,"l":43.61,"c":44.38,"v":536800},{"d":"2021-03-16","o":44.3,"h":44.73,"l":43.6,"c":43.69,"v":538800},{"d":"2021-03-17","o":43.99,"h":44.33,"l":43.55,"c":43.78,"v":690900},{"d":"2021-03-18","o":44.43,"h":45.06,"l":43.5,"c":43.68,"v":670200},{"d":"2021-03-19","o":43.12,"h":44.35,"l":42.37,"c":44.23,"v":1565800},{"d":"2021-03-22","o":44.14,"h":44.16,"l":42.97,"c":43.52,"v":379900},{"d":"2021-03-23","o":43.2,"h":43.74,"l":42.49,"c":42.78,"v":438300},{"d":"2021-03-24","o":43.1,"h":43.88,"l":41.98,"c":41.98,"v":568600},{"d":"2021-03-25","o":41.81,"h":43.14,"l":41.28,"c":42.88,"v":1048000},{"d":"2021-03-26","o":43.39,"h":43.48,"l":42.16,"c":42.59,"v":1464300},{"d":"2021-03-29","o":42.28,"h":43.1,"l":41.1,"c":41.43,"v":770700},{"d":"2021-03-30","o":41.79,"h":42.55,"l":41.68,"c":42.21,"v":549900},{"d":"2021-03-31","o":41.86,"h":43.03,"l":41.85,"c":42.28,"v":911100},{"d":"2021-04-01","o":42.26,"h":42.69,"l":42.08,"c":42.56,"v":477200},{"d":"2021-04-05","o":43.02,"h":43.64,"l":42.87,"c":43.44,"v":1038900},{"d":"2021-04-06","o":43.37,"h":44.1,"l":43.3,"c":43.45,"v":430800},{"d":"2021-04-07","o":43.68,"h":44,"l":43.23,"c":43.53,"v":337700},{"d":"2021-04-08","o":43.15,"h":43.99,"l":42.97,"c":43.56,"v":417200},{"d":"2021-04-09","o":43.84,"h":44.37,"l":43.66,"c":44.09,"v":507400},{"d":"2021-04-12","o":44.09,"h":44.55,"l":43.89,"c":44.3,"v":309900},{"d":"2021-04-13","o":44.18,"h":44.44,"l":43.75,"c":44.17,"v":482800},{"d":"2021-04-14","o":44.29,"h":45.37,"l":44.29,"c":45.13,"v":307400},{"d":"2021-04-15","o":45.23,"h":45.43,"l":44.79,"c":45.28,"v":275800},{"d":"2021-04-16","o":45.54,"h":46.02,"l":45.29,"c":45.65,"v":321100},{"d":"2021-04-19","o":45.6,"h":46.05,"l":45.26,"c":45.8,"v":403600},{"d":"2021-04-20","o":45.51,"h":45.7,"l":44.46,"c":44.62,"v":522200},{"d":"2021-04-21","o":44.62,"h":46,"l":44.51,"c":45.92,"v":391500},{"d":"2021-04-22","o":45.71,"h":46.29,"l":45.28,"c":46.23,"v":460300},{"d":"2021-04-23","o":46.3,"h":48.03,"l":46.21,"c":47.8,"v":643400},{"d":"2021-04-26","o":48.07,"h":49.12,"l":47.94,"c":48.53,"v":606700},{"d":"2021-04-27","o":48.8,"h":49.19,"l":48.56,"c":48.97,"v":428700},{"d":"2021-04-28","o":49.12,"h":49.99,"l":48.63,"c":49.9,"v":919200},{"d":"2021-04-29","o":50,"h":51.58,"l":50,"c":51.46,"v":721300},{"d":"2021-04-30","o":51.22,"h":51.47,"l":50.69,"c":50.85,"v":741000},{"d":"2021-05-03","o":51.18,"h":51.41,"l":49.94,"c":51.02,"v":703900},{"d":"2021-05-04","o":50.98,"h":51.84,"l":50.58,"c":51.74,"v":501900},{"d":"2021-05-05","o":51.68,"h":51.68,"l":50.21,"c":51.34,"v":357900},{"d":"2021-05-06","o":51.5,"h":52.28,"l":50.34,"c":51.09,"v":513800},{"d":"2021-05-07","o":49.95,"h":50.85,"l":47.91,"c":48.6,"v":895500},{"d":"2021-05-10","o":48.78,"h":49.38,"l":47.63,"c":47.64,"v":640800},{"d":"2021-05-11","o":47.26,"h":47.5,"l":46.26,"c":46.6,"v":777800},{"d":"2021-05-12","o":46.68,"h":47,"l":45.29,"c":45.35,"v":608800},{"d":"2021-05-13","o":45.34,"h":46.95,"l":45.34,"c":46.38,"v":674100},{"d":"2021-05-14","o":46.59,"h":47.32,"l":46.48,"c":47.25,"v":367100},{"d":"2021-05-17","o":47.06,"h":47.62,"l":46.63,"c":47.06,"v":528800},{"d":"2021-05-18","o":46.88,"h":47.08,"l":46.54,"c":46.58,"v":360400},{"d":"2021-05-19","o":45.87,"h":46.77,"l":45.38,"c":46.6,"v":624700},{"d":"2021-05-20","o":46.38,"h":47.23,"l":45.87,"c":46.76,"v":444900},{"d":"2021-05-21","o":46.94,"h":47.68,"l":46.6,"c":46.8,"v":362700},{"d":"2021-05-24","o":46.92,"h":46.92,"l":46.28,"c":46.62,"v":402800},{"d":"2021-05-25","o":46.75,"h":47.45,"l":45.77,"c":45.8,"v":378000},{"d":"2021-05-26","o":45.87,"h":46.79,"l":45.75,"c":46.54,"v":368700},{"d":"2021-05-27","o":46.87,"h":47.58,"l":46.87,"c":47.38,"v":429600},{"d":"2021-05-28","o":47.5,"h":47.67,"l":46.87,"c":47.63,"v":293000},{"d":"2021-06-01","o":48.02,"h":48.51,"l":47.86,"c":48.31,"v":437500},{"d":"2021-06-02","o":48.67,"h":48.67,"l":47.95,"c":48.1,"v":361300},{"d":"2021-06-03","o":47.9,"h":48.19,"l":47.19,"c":47.4,"v":486400},{"d":"2021-06-04","o":47.31,"h":47.59,"l":46.84,"c":47.34,"v":440700},{"d":"2021-06-07","o":47.37,"h":47.54,"l":47.03,"c":47.04,"v":493700},{"d":"2021-06-08","o":46.99,"h":48.44,"l":46.66,"c":48.3,"v":567900},{"d":"2021-06-09","o":48.28,"h":48.33,"l":47.8,"c":48.01,"v":597300},{"d":"2021-06-10","o":48.5,"h":48.51,"l":46.83,"c":46.83,"v":432200},{"d":"2021-06-11","o":46.96,"h":47.52,"l":46.82,"c":47.22,"v":343900},{"d":"2021-06-14","o":47.25,"h":47.44,"l":46.07,"c":46.17,"v":759000},{"d":"2021-06-15","o":46.15,"h":47.65,"l":45.97,"c":47.12,"v":596800},{"d":"2021-06-16","o":46.9,"h":47.68,"l":46.45,"c":47.37,"v":578800},{"d":"2021-06-17","o":47.68,"h":47.68,"l":45.32,"c":45.49,"v":649300},{"d":"2021-06-18","o":44.81,"h":45.76,"l":44.34,"c":45.07,"v":848400},{"d":"2021-06-21","o":45.5,"h":46.38,"l":45.43,"c":46.38,"v":719600},{"d":"2021-06-22","o":46.5,"h":46.56,"l":45.88,"c":46.1,"v":493200},{"d":"2021-06-23","o":46.01,"h":47,"l":46.01,"c":46.49,"v":336000},{"d":"2021-06-24","o":46.7,"h":47.5,"l":46.34,"c":47.29,"v":317400},{"d":"2021-06-25","o":47.46,"h":48.5,"l":47.26,"c":48.36,"v":1148700},{"d":"2021-06-28","o":48.18,"h":48.18,"l":46.98,"c":47.06,"v":373200},{"d":"2021-06-29","o":47.31,"h":47.9,"l":46.95,"c":47.07,"v":258900},{"d":"2021-06-30","o":46.91,"h":47.69,"l":46.66,"c":47.48,"v":336900},{"d":"2021-07-01","o":47.88,"h":48.27,"l":47.55,"c":47.94,"v":361500},{"d":"2021-07-02","o":47.93,"h":48.05,"l":47.52,"c":47.72,"v":255600},{"d":"2021-07-06","o":47.47,"h":47.47,"l":46.04,"c":46.61,"v":508800},{"d":"2021-07-07","o":46.16,"h":47,"l":46.16,"c":46.43,"v":571500},{"d":"2021-07-08","o":45.83,"h":46.11,"l":44.96,"c":45.37,"v":519600},{"d":"2021-07-09","o":46.3,"h":47.28,"l":46.3,"c":47.08,"v":308500},{"d":"2021-07-12","o":46.64,"h":48.2,"l":46.45,"c":48.17,"v":498900},{"d":"2021-07-13","o":47.88,"h":48.06,"l":46.99,"c":47.25,"v":416500},{"d":"2021-07-14","o":47.32,"h":47.7,"l":46.53,"c":46.7,"v":304600},{"d":"2021-07-15","o":46.15,"h":47.45,"l":45.78,"c":47.1,"v":215700},{"d":"2021-07-16","o":47.51,"h":47.51,"l":46.17,"c":46.26,"v":197900},{"d":"2021-07-19","o":45,"h":45.61,"l":44.63,"c":44.98,"v":360900},{"d":"2021-07-20","o":45.02,"h":47.36,"l":45.02,"c":46.34,"v":600900},{"d":"2021-07-21","o":47.06,"h":47.89,"l":46.97,"c":46.98,"v":402700},{"d":"2021-07-22","o":46.73,"h":47.24,"l":45.76,"c":46.14,"v":339800},{"d":"2021-07-23","o":46.54,"h":47,"l":46.04,"c":46.34,"v":373300},{"d":"2021-07-26","o":46.46,"h":47.64,"l":46.46,"c":47.21,"v":442200},{"d":"2021-07-27","o":46.78,"h":47.05,"l":46.4,"c":46.65,"v":273800},{"d":"2021-07-28","o":46.86,"h":47.12,"l":45.8,"c":46.73,"v":443200},{"d":"2021-07-29","o":47,"h":48.38,"l":46.88,"c":48.08,"v":518300},{"d":"2021-07-30","o":47.69,"h":48.65,"l":47.67,"c":47.81,"v":421900},{"d":"2021-08-02","o":47.81,"h":49.28,"l":47.81,"c":48.03,"v":485100},{"d":"2021-08-03","o":48.42,"h":48.42,"l":47.16,"c":48,"v":332600},{"d":"2021-08-04","o":47.32,"h":48.22,"l":47.24,"c":47.57,"v":232300},{"d":"2021-08-05","o":48,"h":48.59,"l":47.81,"c":48.31,"v":240600},{"d":"2021-08-06","o":49.15,"h":51.09,"l":48.5,"c":48.74,"v":354800},{"d":"2021-08-09","o":48.36,"h":48.76,"l":48.13,"c":48.47,"v":429200},{"d":"2021-08-10","o":48.47,"h":49.85,"l":48.33,"c":49.28,"v":307200},{"d":"2021-08-11","o":49.09,"h":49.85,"l":48.61,"c":49.83,"v":339000},{"d":"2021-08-12","o":50.16,"h":50.29,"l":49.38,"c":50.15,"v":215200},{"d":"2021-08-13","o":50.4,"h":50.4,"l":49.82,"c":50,"v":213400},{"d":"2021-08-16","o":49.51,"h":50.35,"l":49.1,"c":50.27,"v":378500},{"d":"2021-08-17","o":49.69,"h":49.97,"l":49.11,"c":49.49,"v":285500},{"d":"2021-08-18","o":49.24,"h":50.17,"l":49.07,"c":49.2,"v":269700},{"d":"2021-08-19","o":48.78,"h":49.86,"l":48.5,"c":48.66,"v":662500},{"d":"2021-08-20","o":48.48,"h":50.25,"l":48.18,"c":49.59,"v":288300},{"d":"2021-08-23","o":49.67,"h":49.95,"l":49.1,"c":49.62,"v":310700},{"d":"2021-08-24","o":49.66,"h":50.55,"l":49.44,"c":49.97,"v":268700},{"d":"2021-08-25","o":50.18,"h":50.99,"l":50.01,"c":50.39,"v":261300},{"d":"2021-08-26","o":50.36,"h":50.7,"l":49.74,"c":49.8,"v":296500},{"d":"2021-08-27","o":49.71,"h":50.87,"l":49.71,"c":50.72,"v":255100},{"d":"2021-08-30","o":50.64,"h":50.64,"l":49.59,"c":49.71,"v":238400},{"d":"2021-08-31","o":49.54,"h":50.35,"l":49.41,"c":49.86,"v":319900},{"d":"2021-09-01","o":50.02,"h":50.02,"l":48.85,"c":49.04,"v":250700},{"d":"2021-09-02","o":48.91,"h":49,"l":47.95,"c":48.17,"v":381300},{"d":"2021-09-03","o":48.02,"h":48.08,"l":47,"c":47.58,"v":263300},{"d":"2021-09-07","o":47.44,"h":48.2,"l":47.13,"c":47.21,"v":342600},{"d":"2021-09-08","o":46.99,"h":47.45,"l":46.77,"c":47.27,"v":344600},{"d":"2021-09-09","o":46.95,"h":48.03,"l":46.95,"c":47.51,"v":271200},{"d":"2021-09-10","o":47.78,"h":48.27,"l":46.66,"c":46.78,"v":273000},{"d":"2021-09-13","o":47.23,"h":47.6,"l":46.64,"c":47.52,"v":392400},{"d":"2021-09-14","o":47.44,"h":47.7,"l":46.42,"c":46.67,"v":401900},{"d":"2021-09-15","o":46.6,"h":47.22,"l":46.42,"c":47.12,"v":438700},{"d":"2021-09-16","o":47.2,"h":47.45,"l":46.77,"c":46.89,"v":603700},{"d":"2021-09-17","o":46.97,"h":47.55,"l":46.09,"c":46.64,"v":1658800},{"d":"2021-09-20","o":45.59,"h":46.29,"l":45.42,"c":46.24,"v":664100},{"d":"2021-09-21","o":46.67,"h":46.92,"l":46.01,"c":46.19,"v":374700},{"d":"2021-09-22","o":46.68,"h":47.48,"l":46.59,"c":46.96,"v":320300},{"d":"2021-09-23","o":47.29,"h":48.3,"l":47.29,"c":47.65,"v":311900},{"d":"2021-09-24","o":47.75,"h":48.07,"l":47.13,"c":47.14,"v":399300},{"d":"2021-09-27","o":47.43,"h":47.96,"l":47.14,"c":47.2,"v":824300},{"d":"2021-09-28","o":47.17,"h":47.39,"l":45.74,"c":45.88,"v":503400},{"d":"2021-09-29","o":46.11,"h":47.1,"l":45.71,"c":46.74,"v":468400},{"d":"2021-09-30","o":46.9,"h":48.11,"l":46.6,"c":46.81,"v":393100},{"d":"2021-10-01","o":46.84,"h":47.87,"l":46.84,"c":47.53,"v":539800},{"d":"2021-10-04","o":47.46,"h":48.47,"l":47.46,"c":47.65,"v":610500},{"d":"2021-10-05","o":47.86,"h":48.83,"l":47.45,"c":48.39,"v":817500},{"d":"2021-10-06","o":48.01,"h":48.49,"l":47.29,"c":48.34,"v":412000},{"d":"2021-10-07","o":48.87,"h":49.69,"l":48.62,"c":49.37,"v":512300},{"d":"2021-10-08","o":49.65,"h":50.86,"l":49.61,"c":50.34,"v":498500},{"d":"2021-10-11","o":50.68,"h":51.55,"l":50.02,"c":50.07,"v":553700},{"d":"2021-10-12","o":50.24,"h":51.04,"l":50.03,"c":50.71,"v":272100},{"d":"2021-10-13","o":50.59,"h":51.12,"l":50.08,"c":50.99,"v":337400},{"d":"2021-10-14","o":51.3,"h":52.26,"l":51.27,"c":52.01,"v":517900},{"d":"2021-10-15","o":52.34,"h":53.39,"l":52.34,"c":52.86,"v":522400},{"d":"2021-10-18","o":52.85,"h":53.76,"l":52.61,"c":52.95,"v":415800},{"d":"2021-10-19","o":53.24,"h":53.77,"l":53.19,"c":53.48,"v":564000},{"d":"2021-10-20","o":53.38,"h":54.87,"l":53.38,"c":54.83,"v":406100},{"d":"2021-10-21","o":54.72,"h":55.22,"l":54.48,"c":54.86,"v":304400},{"d":"2021-10-22","o":54.95,"h":55.68,"l":54.7,"c":54.72,"v":434500},{"d":"2021-10-25","o":54.64,"h":55.27,"l":54.36,"c":55.25,"v":510900},{"d":"2021-10-26","o":55.29,"h":55.53,"l":54.48,"c":54.54,"v":686400},{"d":"2021-10-27","o":54.33,"h":55.93,"l":54.11,"c":54.56,"v":581300},{"d":"2021-10-28","o":54.77,"h":56.04,"l":54.77,"c":56.02,"v":553900},{"d":"2021-10-29","o":56.03,"h":56.11,"l":55.46,"c":55.58,"v":385300},{"d":"2021-11-01","o":55.88,"h":56.91,"l":55.88,"c":56.69,"v":348000},{"d":"2021-11-02","o":56.47,"h":56.76,"l":55.5,"c":56.04,"v":459100},{"d":"2021-11-03","o":56.01,"h":56.95,"l":55.91,"c":56.31,"v":423400},{"d":"2021-11-04","o":56.18,"h":56.78,"l":55.87,"c":56.4,"v":433200},{"d":"2021-11-05","o":55.32,"h":56.21,"l":54.26,"c":55.31,"v":494700},{"d":"2021-11-08","o":55.53,"h":56.26,"l":55.21,"c":55.39,"v":467700},{"d":"2021-11-09","o":55.03,"h":55.38,"l":54.15,"c":54.25,"v":466500},{"d":"2021-11-10","o":54.08,"h":54.52,"l":53,"c":53.14,"v":473000},{"d":"2021-11-11","o":53.02,"h":53.95,"l":52.65,"c":53.48,"v":359300},{"d":"2021-11-12","o":53.5,"h":54.06,"l":53.44,"c":53.72,"v":324000},{"d":"2021-11-15","o":54.05,"h":54.19,"l":53.46,"c":53.76,"v":572400},{"d":"2021-11-16","o":53.4,"h":54.54,"l":53.4,"c":54.21,"v":456000},{"d":"2021-11-17","o":54.08,"h":54.17,"l":53.63,"c":53.82,"v":469400},{"d":"2021-11-18","o":53.78,"h":54.18,"l":52.87,"c":53.3,"v":350200},{"d":"2021-11-19","o":52.85,"h":53.81,"l":52.36,"c":53.17,"v":420300},{"d":"2021-11-22","o":53.8,"h":54.26,"l":53.42,"c":53.62,"v":355700},{"d":"2021-11-23","o":53.91,"h":54.43,"l":53.67,"c":53.91,"v":288600},{"d":"2021-11-24","o":53.65,"h":53.91,"l":53.4,"c":53.46,"v":238000},{"d":"2021-11-26","o":51.71,"h":51.93,"l":51.14,"c":51.84,"v":211600},{"d":"2021-11-29","o":52.61,"h":52.61,"l":50.92,"c":51.25,"v":318500},{"d":"2021-11-30","o":50.65,"h":50.65,"l":48.83,"c":48.97,"v":577300},{"d":"2021-12-01","o":50.08,"h":50.3,"l":48.04,"c":48.12,"v":589400},{"d":"2021-12-02","o":48.48,"h":49.98,"l":48.12,"c":49.37,"v":512500},{"d":"2021-12-03","o":49.35,"h":49.37,"l":47.27,"c":47.5,"v":516600},{"d":"2021-12-06","o":48.27,"h":49.1,"l":47.94,"c":48.27,"v":751400},{"d":"2021-12-07","o":48.74,"h":49.51,"l":48.5,"c":49.25,"v":385900},{"d":"2021-12-08","o":49.51,"h":49.85,"l":49.11,"c":49.33,"v":278200},{"d":"2021-12-09","o":48.94,"h":49.21,"l":48.35,"c":48.48,"v":356800},{"d":"2021-12-10","o":48.94,"h":49.01,"l":47.97,"c":48.64,"v":262200},{"d":"2021-12-13","o":48.61,"h":48.61,"l":47.59,"c":47.65,"v":409900},{"d":"2021-12-14","o":47.59,"h":48.72,"l":47.59,"c":47.84,"v":278800},{"d":"2021-12-15","o":47.84,"h":47.97,"l":47.21,"c":47.84,"v":400400},{"d":"2021-12-16","o":48.24,"h":48.82,"l":47.63,"c":47.76,"v":494800},{"d":"2021-12-17","o":47.38,"h":47.9,"l":46.45,"c":46.84,"v":2377100},{"d":"2021-12-20","o":46.3,"h":46.3,"l":44.94,"c":45.76,"v":456800},{"d":"2021-12-21","o":46.33,"h":47.55,"l":46.33,"c":47.49,"v":449400},{"d":"2021-12-22","o":47.49,"h":48.38,"l":47.34,"c":48.27,"v":768400},{"d":"2021-12-23","o":48.51,"h":49.3,"l":48.51,"c":48.88,"v":281700},{"d":"2021-12-27","o":48.94,"h":49.04,"l":48.3,"c":48.9,"v":283700},{"d":"2021-12-28","o":48.65,"h":50,"l":48.65,"c":49.47,"v":306300},{"d":"2021-12-29","o":49.46,"h":50.24,"l":49.24,"c":50.12,"v":246600},{"d":"2021-12-30","o":50.11,"h":50.73,"l":49.86,"c":49.9,"v":281100},{"d":"2021-12-31","o":49.8,"h":50.59,"l":49.61,"c":50.2,"v":301500},{"d":"2022-01-03","o":50.5,"h":51.32,"l":50.38,"c":50.4,"v":372700},{"d":"2022-01-04","o":51.05,"h":52.2,"l":50.9,"c":52.13,"v":520200},{"d":"2022-01-05","o":52.42,"h":53.33,"l":51.82,"c":51.86,"v":621700},{"d":"2022-01-06","o":52.6,"h":53.17,"l":52.13,"c":53.05,"v":306000},{"d":"2022-01-07","o":53.19,"h":54.39,"l":52.77,"c":54.12,"v":435800},{"d":"2022-01-10","o":54.2,"h":54.35,"l":52.95,"c":53.79,"v":493300},{"d":"2022-01-11","o":53.98,"h":54.75,"l":53.27,"c":54.62,"v":366400},{"d":"2022-01-12","o":54.48,"h":54.87,"l":53.86,"c":54.79,"v":327600},{"d":"2022-01-13","o":55.12,"h":56.18,"l":54.88,"c":55.02,"v":462900},{"d":"2022-01-14","o":54.43,"h":55.69,"l":54.02,"c":55.69,"v":322000},{"d":"2022-01-18","o":55.5,"h":55.81,"l":54.65,"c":55.35,"v":504200},{"d":"2022-01-19","o":55.4,"h":55.4,"l":54.06,"c":54.22,"v":496400},{"d":"2022-01-20","o":54.02,"h":54.95,"l":52.62,"c":52.69,"v":489000},{"d":"2022-01-21","o":52.42,"h":52.9,"l":51.31,"c":51.65,"v":418300},{"d":"2022-01-24","o":50.64,"h":52.04,"l":49.4,"c":51.87,"v":701200},{"d":"2022-01-25","o":51.19,"h":52.75,"l":50.56,"c":52.26,"v":403600},{"d":"2022-01-26","o":52.86,"h":52.96,"l":51.34,"c":51.87,"v":470200},{"d":"2022-01-27","o":52.12,"h":53.14,"l":50.71,"c":50.97,"v":426400},{"d":"2022-01-28","o":50.93,"h":52.39,"l":50.44,"c":52.33,"v":410200},{"d":"2022-01-31","o":51.88,"h":53.29,"l":51.76,"c":53.29,"v":652300},{"d":"2022-02-01","o":53.56,"h":54.39,"l":52.94,"c":54.25,"v":454200},{"d":"2022-02-02","o":54.05,"h":54.67,"l":53.88,"c":54.52,"v":353700},{"d":"2022-02-03","o":54.36,"h":55.09,"l":53.99,"c":54.29,"v":259300},{"d":"2022-02-04","o":54.34,"h":55.8,"l":54.21,"c":55.26,"v":235100},{"d":"2022-02-07","o":55.34,"h":56.7,"l":55.28,"c":56.14,"v":397700},{"d":"2022-02-08","o":56.73,"h":57.47,"l":56.63,"c":57.18,"v":283900},{"d":"2022-02-09","o":57.51,"h":57.95,"l":57.24,"c":57.38,"v":249900},{"d":"2022-02-10","o":57.33,"h":58.93,"l":57.28,"c":58.58,"v":449700},{"d":"2022-02-11","o":58.34,"h":59.73,"l":57.81,"c":57.98,"v":380200},{"d":"2022-02-14","o":58.2,"h":58.6,"l":56.76,"c":57.69,"v":378900},{"d":"2022-02-15","o":58.14,"h":59.28,"l":58.14,"c":59.2,"v":331300},{"d":"2022-02-16","o":59.06,"h":59.84,"l":58.89,"c":59.42,"v":432500},{"d":"2022-02-17","o":58.84,"h":59.02,"l":57.49,"c":57.58,"v":620700},{"d":"2022-02-18","o":57.36,"h":58.05,"l":57.15,"c":57.2,"v":746900},{"d":"2022-02-22","o":56.69,"h":57.94,"l":56.35,"c":56.96,"v":442900},{"d":"2022-02-23","o":57.78,"h":57.93,"l":56.61,"c":56.69,"v":391100},{"d":"2022-02-24","o":54.71,"h":56.38,"l":54.02,"c":56.2,"v":453000},{"d":"2022-02-25","o":58.03,"h":63.98,"l":57.9,"c":63.64,"v":1071900},{"d":"2022-02-28","o":62.43,"h":63.06,"l":61.06,"c":61.97,"v":727900},{"d":"2022-03-01","o":61.73,"h":61.73,"l":58.25,"c":58.58,"v":822400},{"d":"2022-03-02","o":59.23,"h":61.59,"l":59.23,"c":61.15,"v":674100},{"d":"2022-03-03","o":60.95,"h":61.6,"l":60.33,"c":60.8,"v":477100},{"d":"2022-03-04","o":59.47,"h":60.53,"l":59.17,"c":60.31,"v":419800},{"d":"2022-03-07","o":59.89,"h":60.86,"l":59.55,"c":59.86,"v":375600},{"d":"2022-03-08","o":60.27,"h":60.58,"l":57.29,"c":57.35,"v":684600},{"d":"2022-03-09","o":58.67,"h":59.16,"l":57.68,"c":58,"v":483600},{"d":"2022-03-10","o":57.04,"h":58.15,"l":56.89,"c":57.72,"v":353400},{"d":"2022-03-11","o":58.29,"h":58.84,"l":57.41,"c":57.41,"v":466600},{"d":"2022-03-14","o":58.7,"h":59.02,"l":57.41,"c":57.9,"v":571400},{"d":"2022-03-15","o":58.35,"h":58.8,"l":57.69,"c":58,"v":582200},{"d":"2022-03-16","o":58.66,"h":61.37,"l":58.66,"c":61.33,"v":512700},{"d":"2022-03-17","o":60.78,"h":61.4,"l":60.44,"c":61.12,"v":328000},{"d":"2022-03-18","o":60.6,"h":61.07,"l":59.61,"c":60.54,"v":677100},{"d":"2022-03-21","o":61.14,"h":61.99,"l":61.06,"c":61.47,"v":504900},{"d":"2022-03-22","o":62.05,"h":63.1,"l":61.87,"c":62.22,"v":597400},{"d":"2022-03-23","o":62.42,"h":62.99,"l":61.69,"c":61.86,"v":436000},{"d":"2022-03-24","o":62.09,"h":63.27,"l":61.64,"c":63.25,"v":317700},{"d":"2022-03-25","o":63.53,"h":64.81,"l":63.53,"c":64.72,"v":334000},{"d":"2022-03-28","o":64.73,"h":64.73,"l":63.51,"c":64.44,"v":266100},{"d":"2022-03-29","o":64.95,"h":65.64,"l":64.01,"c":64.93,"v":359500},{"d":"2022-03-30","o":65.21,"h":65.68,"l":64.37,"c":64.53,"v":317100},{"d":"2022-03-31","o":64.62,"h":65.15,"l":63.66,"c":63.66,"v":427200},{"d":"2022-04-01","o":64.3,"h":65.39,"l":64.25,"c":65.09,"v":437500},{"d":"2022-04-04","o":65,"h":65.14,"l":64.05,"c":64.33,"v":306300},{"d":"2022-04-05","o":62,"h":62.85,"l":59.84,"c":59.96,"v":657200},{"d":"2022-04-06","o":59.76,"h":60.59,"l":59.29,"c":59.83,"v":563100},{"d":"2022-04-07","o":60.1,"h":60.16,"l":58.77,"c":59.3,"v":323800},{"d":"2022-04-08","o":59.35,"h":59.88,"l":59,"c":59.07,"v":274700},{"d":"2022-04-11","o":59.06,"h":60.34,"l":58.65,"c":58.72,"v":316000},{"d":"2022-04-12","o":58.91,"h":59.93,"l":58.54,"c":58.87,"v":290900},{"d":"2022-04-13","o":58.5,"h":60.48,"l":58.5,"c":60.42,"v":348700},{"d":"2022-04-14","o":60.12,"h":61.22,"l":60.12,"c":60.4,"v":434300},{"d":"2022-04-18","o":60.12,"h":60.97,"l":59.86,"c":60.33,"v":584000},{"d":"2022-04-19","o":60.92,"h":61.18,"l":60.23,"c":60.33,"v":384800},{"d":"2022-04-20","o":60.6,"h":61.72,"l":60.6,"c":61.24,"v":365600},{"d":"2022-04-21","o":61.47,"h":62.15,"l":59.73,"c":59.86,"v":373500},{"d":"2022-04-22","o":59.95,"h":60.1,"l":58.27,"c":58.34,"v":232200},{"d":"2022-04-25","o":57.9,"h":57.97,"l":55.83,"c":57.6,"v":374500},{"d":"2022-04-26","o":57.11,"h":57.36,"l":56.36,"c":56.51,"v":500400},{"d":"2022-04-27","o":56.78,"h":57.38,"l":56.29,"c":56.79,"v":295800},{"d":"2022-04-28","o":57.4,"h":57.96,"l":56.27,"c":57.73,"v":242500},{"d":"2022-04-29","o":57.36,"h":57.84,"l":55.03,"c":55.15,"v":307900},{"d":"2022-05-02","o":55.24,"h":56.32,"l":54.97,"c":56.2,"v":461200},{"d":"2022-05-03","o":56.42,"h":57.94,"l":56.1,"c":57.71,"v":324300},{"d":"2022-05-04","o":58.14,"h":59.8,"l":57.92,"c":59.47,"v":409300},{"d":"2022-05-05","o":58.99,"h":59.25,"l":56.78,"c":57.23,"v":363700},{"d":"2022-05-06","o":57.92,"h":60.24,"l":57.73,"c":58.11,"v":405700},{"d":"2022-05-09","o":57.53,"h":58.07,"l":55.5,"c":55.6,"v":388500},{"d":"2022-05-10","o":55.7,"h":56.26,"l":54.53,"c":55.82,"v":358600},{"d":"2022-05-11","o":55.94,"h":57.18,"l":54.97,"c":55.04,"v":375900},{"d":"2022-05-12","o":54.66,"h":55.54,"l":53.33,"c":54.69,"v":417800},{"d":"2022-05-13","o":54.84,"h":56.05,"l":54.78,"c":55.42,"v":357800},{"d":"2022-05-16","o":55.22,"h":55.83,"l":55.04,"c":55.43,"v":335800},{"d":"2022-05-17","o":56.08,"h":57.67,"l":56.08,"c":57.51,"v":235700},{"d":"2022-05-18","o":56.68,"h":57.52,"l":56.52,"c":57.06,"v":397000},{"d":"2022-05-19","o":56.39,"h":57.06,"l":55.15,"c":56.14,"v":345600},{"d":"2022-05-20","o":56.15,"h":56.51,"l":54.27,"c":55.91,"v":462100},{"d":"2022-05-23","o":57,"h":57.4,"l":56.07,"c":57.07,"v":271100},{"d":"2022-05-24","o":57.1,"h":57.1,"l":54.74,"c":55.94,"v":232500},{"d":"2022-05-25","o":55.64,"h":57.04,"l":55.64,"c":56.68,"v":219400},{"d":"2022-05-26","o":57.13,"h":58.25,"l":57.13,"c":57.97,"v":304000},{"d":"2022-05-27","o":58.12,"h":58.71,"l":58.08,"c":58.54,"v":232600},{"d":"2022-05-31","o":58.45,"h":59.6,"l":58.05,"c":58.85,"v":510800},{"d":"2022-06-01","o":58.72,"h":59.16,"l":57.43,"c":58.19,"v":292700},{"d":"2022-06-02","o":58.16,"h":58.89,"l":57.68,"c":58.83,"v":257700},{"d":"2022-06-03","o":58.31,"h":58.59,"l":57.92,"c":58.12,"v":254000},{"d":"2022-06-06","o":58.1,"h":59.94,"l":57.85,"c":59.23,"v":451700},{"d":"2022-06-07","o":59.09,"h":61.4,"l":58.96,"c":61.34,"v":469700},{"d":"2022-06-08","o":61.1,"h":61.1,"l":59.88,"c":60.38,"v":323900},{"d":"2022-06-09","o":60.3,"h":60.38,"l":59.42,"c":59.49,"v":361500},{"d":"2022-06-10","o":58.47,"h":58.79,"l":57.83,"c":57.91,"v":361400},{"d":"2022-06-13","o":56.42,"h":56.76,"l":55.12,"c":55.41,"v":419000},{"d":"2022-06-14","o":55.58,"h":57.23,"l":55.58,"c":56.58,"v":360300},{"d":"2022-06-15","o":57.14,"h":57.19,"l":55.72,"c":56.4,"v":418600},{"d":"2022-06-16","o":55.12,"h":55.12,"l":52.41,"c":52.71,"v":597400},{"d":"2022-06-17","o":52.91,"h":53.85,"l":52.2,"c":53.39,"v":2020500},{"d":"2022-06-21","o":55.17,"h":55.31,"l":54.24,"c":54.57,"v":450700},{"d":"2022-06-22","o":53.6,"h":55.06,"l":53.6,"c":54.65,"v":360900},{"d":"2022-06-23","o":55.16,"h":55.16,"l":54,"c":54.66,"v":310900},{"d":"2022-06-24","o":55.26,"h":57.96,"l":55.14,"c":57.88,"v":695200},{"d":"2022-06-27","o":57.99,"h":57.99,"l":56.73,"c":56.85,"v":348100},{"d":"2022-06-28","o":57.29,"h":58.45,"l":56.88,"c":57.02,"v":253300},{"d":"2022-06-29","o":57.51,"h":57.51,"l":56.17,"c":56.36,"v":265800},{"d":"2022-06-30","o":55.21,"h":56.65,"l":54.86,"c":55.79,"v":625300},{"d":"2022-07-01","o":55.52,"h":56.63,"l":55.32,"c":56.17,"v":425500},{"d":"2022-07-05","o":55.32,"h":55.67,"l":54.05,"c":55.38,"v":376600},{"d":"2022-07-06","o":54.97,"h":55.45,"l":53.89,"c":54.65,"v":373300},{"d":"2022-07-07","o":55.32,"h":55.93,"l":55,"c":55.02,"v":441100},{"d":"2022-07-08","o":55.48,"h":55.75,"l":54.76,"c":55.2,"v":284000},{"d":"2022-07-11","o":54.78,"h":55.42,"l":54.69,"c":55.07,"v":211600},{"d":"2022-07-12","o":54.79,"h":55.98,"l":54.78,"c":55.12,"v":316000},{"d":"2022-07-13","o":55.03,"h":55.28,"l":54.39,"c":54.89,"v":261900},{"d":"2022-07-14","o":53.68,"h":54.09,"l":53.16,"c":53.78,"v":247800},{"d":"2022-07-15","o":54.54,"h":55.12,"l":53.89,"c":54.64,"v":302000},{"d":"2022-07-18","o":55.14,"h":55.69,"l":54.2,"c":54.33,"v":246400},{"d":"2022-07-19","o":55.02,"h":56.38,"l":55.02,"c":55.85,"v":469700},{"d":"2022-07-20","o":55.63,"h":56.3,"l":55.42,"c":56.23,"v":377800},{"d":"2022-07-21","o":56.07,"h":56.15,"l":55.2,"c":55.78,"v":245300},{"d":"2022-07-22","o":55.51,"h":56.29,"l":55.35,"c":55.91,"v":298300},{"d":"2022-07-25","o":55.91,"h":57.2,"l":55.85,"c":57.01,"v":440800},{"d":"2022-07-26","o":57.15,"h":57.57,"l":56.62,"c":56.64,"v":356000},{"d":"2022-07-27","o":56.76,"h":57.42,"l":56.75,"c":57.2,"v":349000},{"d":"2022-07-28","o":57.34,"h":57.59,"l":56.6,"c":57.3,"v":307500},{"d":"2022-07-29","o":57.65,"h":59.04,"l":57.52,"c":58.39,"v":387800},{"d":"2022-08-01","o":58.11,"h":58.51,"l":57.41,"c":58.24,"v":294400},{"d":"2022-08-02","o":58.21,"h":59.06,"l":57.98,"c":58.2,"v":248000},{"d":"2022-08-03","o":58.58,"h":59.11,"l":58.15,"c":58.86,"v":307000},{"d":"2022-08-04","o":55.98,"h":56.19,"l":50,"c":50.08,"v":1436500},{"d":"2022-08-05","o":50.5,"h":52.42,"l":50.33,"c":51.67,"v":597000},{"d":"2022-08-08","o":51.52,"h":52.56,"l":51.5,"c":51.59,"v":388500},{"d":"2022-08-09","o":51.96,"h":53.59,"l":51.96,"c":52.88,"v":371200},{"d":"2022-08-10","o":53.78,"h":54.42,"l":53.57,"c":54.25,"v":417600},{"d":"2022-08-11","o":54.46,"h":54.82,"l":54.12,"c":54.39,"v":235200},{"d":"2022-08-12","o":54.8,"h":55.42,"l":54.62,"c":55.36,"v":202600},{"d":"2022-08-15","o":55.04,"h":55.75,"l":55.02,"c":55.52,"v":185200},{"d":"2022-08-16","o":55.06,"h":55.79,"l":54.91,"c":55.19,"v":249700},{"d":"2022-08-17","o":54.53,"h":55.02,"l":54.39,"c":54.82,"v":200800},{"d":"2022-08-18","o":54.64,"h":55.35,"l":54.64,"c":55.05,"v":183500},{"d":"2022-08-19","o":54.7,"h":55.25,"l":54.35,"c":54.93,"v":292900},{"d":"2022-08-22","o":54.4,"h":54.44,"l":53.58,"c":53.74,"v":197500},{"d":"2022-08-23","o":54.12,"h":54.15,"l":53.73,"c":54,"v":179000},{"d":"2022-08-24","o":54.14,"h":54.15,"l":53.32,"c":53.59,"v":215000},{"d":"2022-08-25","o":53.57,"h":54.83,"l":53.18,"c":54.6,"v":234700},{"d":"2022-08-26","o":54.43,"h":54.75,"l":53.44,"c":53.48,"v":217300},{"d":"2022-08-29","o":52.91,"h":52.91,"l":52.07,"c":52.09,"v":297700},{"d":"2022-08-30","o":52.13,"h":52.4,"l":51.05,"c":51.4,"v":264500},{"d":"2022-08-31","o":51.73,"h":51.79,"l":50.66,"c":51.07,"v":278200},{"d":"2022-09-01","o":50.71,"h":51.13,"l":50.37,"c":50.79,"v":300100},{"d":"2022-09-02","o":51.28,"h":52.62,"l":51.28,"c":51.67,"v":398800},{"d":"2022-09-06","o":51.78,"h":52.98,"l":50.91,"c":51.39,"v":434900},{"d":"2022-09-07","o":51.14,"h":52.44,"l":51,"c":52.43,"v":311700},{"d":"2022-09-08","o":52.36,"h":53.07,"l":52.06,"c":53.05,"v":263300},{"d":"2022-09-09","o":53.15,"h":54.49,"l":53.15,"c":54.32,"v":292700},{"d":"2022-09-12","o":54.83,"h":55.51,"l":54.44,"c":55.24,"v":253500},{"d":"2022-09-13","o":54.11,"h":54.63,"l":53.2,"c":53.46,"v":229300},{"d":"2022-09-14","o":53.55,"h":53.55,"l":52.54,"c":53.12,"v":311200},{"d":"2022-09-15","o":52.77,"h":54.02,"l":52.67,"c":53.57,"v":345400},{"d":"2022-09-16","o":53.25,"h":53.58,"l":52.56,"c":53.56,"v":1139400},{"d":"2022-09-19","o":52.9,"h":54.09,"l":52.9,"c":54.09,"v":236900},{"d":"2022-09-20","o":53.7,"h":53.7,"l":52.56,"c":53.21,"v":295700},{"d":"2022-09-21","o":53.49,"h":53.6,"l":51.98,"c":51.98,"v":294700},{"d":"2022-09-22","o":51.9,"h":52.03,"l":49.71,"c":49.79,"v":311400},{"d":"2022-09-23","o":48.99,"h":49,"l":47.7,"c":48.2,"v":522900},{"d":"2022-09-26","o":47.95,"h":48.3,"l":46.16,"c":46.2,"v":548200},{"d":"2022-09-27","o":46.77,"h":47.06,"l":45.91,"c":46.55,"v":386000},{"d":"2022-09-28","o":46.88,"h":48.1,"l":46.52,"c":47.87,"v":629700},{"d":"2022-09-29","o":47.32,"h":48.47,"l":46.68,"c":48.12,"v":343000},{"d":"2022-09-30","o":48.13,"h":49.08,"l":48.13,"c":48.45,"v":377000},{"d":"2022-10-03","o":49.26,"h":49.76,"l":48.3,"c":49.43,"v":361100},{"d":"2022-10-04","o":49.95,"h":51.68,"l":49.95,"c":51.53,"v":352000},{"d":"2022-10-05","o":50.26,"h":51.3,"l":50.26,"c":50.86,"v":336600},{"d":"2022-10-06","o":50.71,"h":51.12,"l":50.33,"c":50.72,"v":259900},{"d":"2022-10-07","o":50.22,"h":50.45,"l":49.27,"c":50.25,"v":340900},{"d":"2022-10-10","o":50.77,"h":51.44,"l":50.65,"c":51.18,"v":356500},{"d":"2022-10-11","o":50.7,"h":52.57,"l":50.7,"c":52.05,"v":367300},{"d":"2022-10-12","o":52.24,"h":52.92,"l":51.39,"c":52.27,"v":380200},{"d":"2022-10-13","o":51.73,"h":55.16,"l":51.13,"c":54.8,"v":385700},{"d":"2022-10-14","o":55.09,"h":55.7,"l":53.39,"c":53.56,"v":336900},{"d":"2022-10-17","o":54.49,"h":55.39,"l":54.3,"c":54.61,"v":283300},{"d":"2022-10-18","o":55.67,"h":56,"l":55.01,"c":55.7,"v":260700},{"d":"2022-10-19","o":55.44,"h":56.1,"l":54.58,"c":55.39,"v":218300},{"d":"2022-10-20","o":54.93,"h":55.73,"l":54.09,"c":54.1,"v":327000},{"d":"2022-10-21","o":54.07,"h":55.06,"l":53.48,"c":54.9,"v":244700},{"d":"2022-10-24","o":55.35,"h":56.24,"l":55.35,"c":56.12,"v":250000},{"d":"2022-10-25","o":55.94,"h":56.94,"l":55.78,"c":56.64,"v":251200},{"d":"2022-10-26","o":57.11,"h":57.58,"l":56.69,"c":56.69,"v":251300},{"d":"2022-10-27","o":57.27,"h":57.86,"l":56.8,"c":57.04,"v":283100},{"d":"2022-10-28","o":57.37,"h":58.76,"l":56.84,"c":58.72,"v":201400},{"d":"2022-10-31","o":58.19,"h":59.35,"l":58.19,"c":59.19,"v":282900},{"d":"2022-11-01","o":59.34,"h":59.7,"l":59.04,"c":59.26,"v":226100},{"d":"2022-11-02","o":59.28,"h":59.75,"l":57.84,"c":58.22,"v":294200},{"d":"2022-11-03","o":57.51,"h":58.55,"l":56.99,"c":58.36,"v":205000},{"d":"2022-11-04","o":59.04,"h":59.42,"l":58.23,"c":58.68,"v":254300},{"d":"2022-11-07","o":58.7,"h":59.13,"l":58.28,"c":58.85,"v":290400},{"d":"2022-11-08","o":60,"h":60.7,"l":58.84,"c":59.57,"v":381100},{"d":"2022-11-09","o":59.1,"h":59.84,"l":58.59,"c":58.92,"v":299600},{"d":"2022-11-10","o":61.13,"h":61.97,"l":60.77,"c":61.27,"v":314900},{"d":"2022-11-11","o":61.62,"h":61.89,"l":60.06,"c":60.15,"v":255200},{"d":"2022-11-14","o":60.14,"h":60.64,"l":59.78,"c":59.78,"v":261900},{"d":"2022-11-15","o":59.94,"h":60.24,"l":58.96,"c":59.55,"v":325700},{"d":"2022-11-16","o":59.46,"h":59.85,"l":59.19,"c":59.48,"v":202900},{"d":"2022-11-17","o":58.61,"h":60.39,"l":58.55,"c":60.19,"v":271400},{"d":"2022-11-18","o":60.8,"h":60.97,"l":59.98,"c":60.61,"v":179300},{"d":"2022-11-21","o":60.54,"h":61.25,"l":60.35,"c":61.22,"v":222400},{"d":"2022-11-22","o":61.41,"h":62.29,"l":61,"c":62.07,"v":210800},{"d":"2022-11-23","o":61.79,"h":62.22,"l":61.65,"c":61.67,"v":170600},{"d":"2022-11-25","o":62.06,"h":63,"l":61.82,"c":62.63,"v":107700},{"d":"2022-11-28","o":62.92,"h":64.02,"l":62.73,"c":63.99,"v":319100},{"d":"2022-11-29","o":64,"h":65.76,"l":63.99,"c":65.54,"v":278500},{"d":"2022-11-30","o":65.34,"h":66.7,"l":64.86,"c":66.57,"v":453900},{"d":"2022-12-01","o":66.89,"h":67.13,"l":65.99,"c":66.01,"v":335300},{"d":"2022-12-02","o":65.47,"h":66.86,"l":65.38,"c":66.3,"v":303500},{"d":"2022-12-05","o":65.87,"h":65.96,"l":64.62,"c":65.14,"v":322200},{"d":"2022-12-06","o":64.99,"h":65.8,"l":64.88,"c":65.75,"v":434300},{"d":"2022-12-07","o":65.36,"h":65.39,"l":63.17,"c":63.24,"v":360300},{"d":"2022-12-08","o":63.59,"h":64.24,"l":63.28,"c":63.4,"v":382700},{"d":"2022-12-09","o":63.1,"h":63.6,"l":62.91,"c":63.02,"v":252900},{"d":"2022-12-12","o":62.95,"h":63.27,"l":62.52,"c":62.93,"v":308700},{"d":"2022-12-13","o":64.26,"h":64.26,"l":62.22,"c":62.31,"v":361100},{"d":"2022-12-14","o":62.32,"h":62.53,"l":60.8,"c":61.17,"v":513500},{"d":"2022-12-15","o":60.62,"h":61.36,"l":60.26,"c":60.99,"v":446400},{"d":"2022-12-16","o":60.06,"h":61.33,"l":60.06,"c":60.99,"v":1380100},{"d":"2022-12-19","o":60.99,"h":61.59,"l":60.49,"c":61.09,"v":404900},{"d":"2022-12-20","o":61.41,"h":62.17,"l":61.36,"c":61.88,"v":369200},{"d":"2022-12-21","o":62.4,"h":63.16,"l":62.33,"c":62.88,"v":417800},{"d":"2022-12-22","o":62.6,"h":62.76,"l":61.78,"c":62.64,"v":367100},{"d":"2022-12-23","o":62.55,"h":63.24,"l":62.14,"c":63.22,"v":268200},{"d":"2022-12-27","o":63.13,"h":63.3,"l":62.52,"c":62.56,"v":187800},{"d":"2022-12-28","o":62.58,"h":62.58,"l":61.86,"c":62.04,"v":229800},{"d":"2022-12-29","o":62.48,"h":62.72,"l":62.02,"c":62.26,"v":187700},{"d":"2022-12-30","o":61.71,"h":62.36,"l":61.52,"c":62.26,"v":259100},{"d":"2023-01-03","o":62.34,"h":62.71,"l":60.86,"c":61.28,"v":294700},{"d":"2023-01-04","o":61.53,"h":62.29,"l":61.31,"c":61.83,"v":232000},{"d":"2023-01-05","o":61.69,"h":62.21,"l":61.17,"c":61.38,"v":211300},{"d":"2023-01-06","o":61.77,"h":62.32,"l":61.11,"c":62.19,"v":149400},{"d":"2023-01-09","o":62.24,"h":62.54,"l":61.06,"c":61.16,"v":281100},{"d":"2023-01-10","o":61.04,"h":61.37,"l":60.31,"c":60.55,"v":264400},{"d":"2023-01-11","o":60.55,"h":61.31,"l":60.51,"c":61.28,"v":214300},{"d":"2023-01-12","o":61.38,"h":62.16,"l":60.87,"c":62.05,"v":210300},{"d":"2023-01-13","o":61.72,"h":62.75,"l":61.5,"c":62.39,"v":190800},{"d":"2023-01-17","o":62.14,"h":62.14,"l":59.83,"c":60.6,"v":445500},{"d":"2023-01-18","o":60.43,"h":61.29,"l":60.25,"c":60.31,"v":271500},{"d":"2023-01-19","o":59.86,"h":60.68,"l":59.28,"c":60.42,"v":253200},{"d":"2023-01-20","o":60.59,"h":60.9,"l":60.02,"c":60.76,"v":266100},{"d":"2023-01-23","o":60.7,"h":61.17,"l":60.34,"c":61.17,"v":204000},{"d":"2023-01-24","o":60.62,"h":61.77,"l":60.58,"c":61.48,"v":115500},{"d":"2023-01-25","o":61.3,"h":61.8,"l":61.27,"c":61.58,"v":131100},{"d":"2023-01-26","o":61.89,"h":63.17,"l":61.45,"c":63.15,"v":208600},{"d":"2023-01-27","o":63.15,"h":63.44,"l":62.13,"c":62.21,"v":145000},{"d":"2023-01-30","o":62.02,"h":62.36,"l":61.1,"c":61.42,"v":187900},{"d":"2023-01-31","o":61.62,"h":62.6,"l":61.05,"c":62.6,"v":302300},{"d":"2023-02-01","o":62.29,"h":62.57,"l":61.24,"c":61.99,"v":263700},{"d":"2023-02-02","o":62.08,"h":62.08,"l":60.69,"c":61.5,"v":246500},{"d":"2023-02-03","o":61.4,"h":62.34,"l":61.27,"c":61.93,"v":343100},{"d":"2023-02-06","o":61.66,"h":62,"l":60.93,"c":61.88,"v":207700},{"d":"2023-02-07","o":61.58,"h":62.47,"l":61.21,"c":62.36,"v":242300},{"d":"2023-02-08","o":62.08,"h":62.74,"l":61.66,"c":61.85,"v":156800},{"d":"2023-02-09","o":62.04,"h":62.34,"l":60.82,"c":60.84,"v":191600},{"d":"2023-02-10","o":60.99,"h":62.41,"l":60.41,"c":62.26,"v":224400},{"d":"2023-02-13","o":62.06,"h":63.03,"l":62.06,"c":62.63,"v":202900},{"d":"2023-02-14","o":62.5,"h":62.99,"l":61.59,"c":61.93,"v":182400},{"d":"2023-02-15","o":61.38,"h":62.71,"l":61.26,"c":62.58,"v":119500},{"d":"2023-02-16","o":62.16,"h":63.01,"l":61.84,"c":62.56,"v":162500},{"d":"2023-02-17","o":62.5,"h":62.96,"l":62.46,"c":62.71,"v":233100},{"d":"2023-02-21","o":62.34,"h":62.47,"l":61.4,"c":61.69,"v":193300},{"d":"2023-02-22","o":61.88,"h":62.86,"l":61.88,"c":62.21,"v":226400},{"d":"2023-02-23","o":62.48,"h":62.92,"l":61.9,"c":62.33,"v":156100},{"d":"2023-02-24","o":61.94,"h":62.65,"l":61.62,"c":62.55,"v":164000},{"d":"2023-02-27","o":62.79,"h":62.95,"l":61.94,"c":62.05,"v":166100},{"d":"2023-02-28","o":62.13,"h":62.77,"l":61.73,"c":62.41,"v":389800},{"d":"2023-03-01","o":60.15,"h":60.54,"l":56.79,"c":58.45,"v":650900},{"d":"2023-03-02","o":58.25,"h":61.02,"l":57.77,"c":60.38,"v":358700},{"d":"2023-03-03","o":60.21,"h":60.21,"l":59.06,"c":59.51,"v":187200},{"d":"2023-03-06","o":59.32,"h":59.32,"l":57.58,"c":57.74,"v":509200},{"d":"2023-03-07","o":57.43,"h":57.91,"l":56.63,"c":57.18,"v":195000},{"d":"2023-03-08","o":57.22,"h":57.45,"l":56.43,"c":57.1,"v":245300},{"d":"2023-03-09","o":56.85,"h":56.85,"l":55.22,"c":55.3,"v":189400},{"d":"2023-03-10","o":54.77,"h":55,"l":53.09,"c":53.51,"v":301400},{"d":"2023-03-13","o":52.36,"h":52.36,"l":50.04,"c":50.07,"v":420800},{"d":"2023-03-14","o":51.64,"h":52.22,"l":51.12,"c":52.17,"v":370900},{"d":"2023-03-15","o":50.64,"h":51.33,"l":49.01,"c":49.58,"v":452200},{"d":"2023-03-16","o":49.15,"h":50.76,"l":48.76,"c":50.07,"v":315400},{"d":"2023-03-17","o":49.49,"h":49.49,"l":46.8,"c":47.42,"v":1041500},{"d":"2023-03-20","o":48.15,"h":50,"l":48.15,"c":48.83,"v":558900},{"d":"2023-03-21","o":49.99,"h":50.94,"l":49.72,"c":49.83,"v":400000},{"d":"2023-03-22","o":49.74,"h":49.91,"l":47.54,"c":47.6,"v":288400},{"d":"2023-03-23","o":47.69,"h":47.71,"l":46.07,"c":46.22,"v":257300},{"d":"2023-03-24","o":45.67,"h":47.08,"l":45.21,"c":46.92,"v":273600},{"d":"2023-03-27","o":47.78,"h":47.9,"l":47.19,"c":47.69,"v":189200},{"d":"2023-03-28","o":47.49,"h":48.26,"l":47.49,"c":48.24,"v":179200},{"d":"2023-03-29","o":48.81,"h":48.93,"l":48.15,"c":48.81,"v":239000},{"d":"2023-03-30","o":49.4,"h":49.78,"l":48.94,"c":49.28,"v":182600},{"d":"2023-03-31","o":49.55,"h":50.43,"l":49.3,"c":50.27,"v":365500},{"d":"2023-04-03","o":50.41,"h":51.09,"l":50.22,"c":50.77,"v":292600},{"d":"2023-04-04","o":50.65,"h":50.65,"l":49.32,"c":50.38,"v":212100},{"d":"2023-04-05","o":51.07,"h":51.52,"l":50.1,"c":51.5,"v":567400},{"d":"2023-04-06","o":51.73,"h":52.44,"l":51.48,"c":52.28,"v":239500},{"d":"2023-04-10","o":52.37,"h":52.98,"l":52.2,"c":52.84,"v":351800},{"d":"2023-04-11","o":53.02,"h":54.12,"l":52.99,"c":53.86,"v":279400},{"d":"2023-04-12","o":54.05,"h":54.63,"l":53.82,"c":54.31,"v":219900},{"d":"2023-04-13","o":54.09,"h":55,"l":53.69,"c":54.44,"v":279500},{"d":"2023-04-14","o":55.02,"h":55.02,"l":53.87,"c":54.13,"v":200300},{"d":"2023-04-17","o":53.89,"h":54.49,"l":53.53,"c":54.43,"v":167500},{"d":"2023-04-18","o":54.43,"h":54.64,"l":53.84,"c":54.2,"v":143700},{"d":"2023-04-19","o":54.28,"h":54.45,"l":53.87,"c":54.41,"v":210100},{"d":"2023-04-20","o":54.17,"h":54.35,"l":53.27,"c":53.7,"v":225400},{"d":"2023-04-21","o":53.68,"h":53.94,"l":53.03,"c":53.88,"v":148800},{"d":"2023-04-24","o":53.96,"h":54.34,"l":53.62,"c":53.74,"v":128700},{"d":"2023-04-25","o":53.28,"h":53.7,"l":52.56,"c":52.58,"v":142100},{"d":"2023-04-26","o":52.33,"h":53,"l":52.3,"c":52.52,"v":129600},{"d":"2023-04-27","o":52.85,"h":53.57,"l":52.29,"c":53.49,"v":116600},{"d":"2023-04-28","o":53.45,"h":54.13,"l":53.23,"c":53.87,"v":114900},{"d":"2023-05-01","o":53.93,"h":54.58,"l":53.65,"c":54.28,"v":234500},{"d":"2023-05-02","o":54,"h":54.06,"l":51.82,"c":52.77,"v":164300},{"d":"2023-05-03","o":52.82,"h":53.53,"l":52.25,"c":52.26,"v":215100},{"d":"2023-05-04","o":51.68,"h":52.25,"l":50.14,"c":51.34,"v":210100},{"d":"2023-05-05","o":52.05,"h":53.46,"l":52.05,"c":52.69,"v":271300},{"d":"2023-05-08","o":52.87,"h":53.56,"l":52.81,"c":52.82,"v":325000},{"d":"2023-05-09","o":52.63,"h":53.03,"l":52,"c":52.56,"v":309600},{"d":"2023-05-10","o":53.41,"h":53.41,"l":49.84,"c":52.66,"v":333800},{"d":"2023-05-11","o":52.19,"h":53.07,"l":51.14,"c":52.35,"v":209100},{"d":"2023-05-12","o":52.67,"h":52.69,"l":51.79,"c":52.53,"v":214700},{"d":"2023-05-15","o":52.88,"h":53.2,"l":52.67,"c":52.81,"v":252100},{"d":"2023-05-16","o":52.35,"h":52.86,"l":52.02,"c":52.07,"v":196300},{"d":"2023-05-17","o":52.29,"h":53,"l":52.11,"c":52.37,"v":248700},{"d":"2023-05-18","o":52.43,"h":52.9,"l":51.97,"c":52.77,"v":439100},{"d":"2023-05-19","o":53.19,"h":53.42,"l":52.04,"c":52.15,"v":186700},{"d":"2023-05-22","o":52.25,"h":52.48,"l":51.57,"c":52.3,"v":186900},{"d":"2023-05-23","o":52.38,"h":52.95,"l":51.91,"c":51.91,"v":169200},{"d":"2023-05-24","o":51.5,"h":51.65,"l":51.05,"c":51.22,"v":177300},{"d":"2023-05-25","o":51.06,"h":51.75,"l":51.06,"c":51.35,"v":212100},{"d":"2023-05-26","o":51.55,"h":52.9,"l":51.23,"c":52.74,"v":224900},{"d":"2023-05-30","o":52.75,"h":53.28,"l":52.44,"c":52.94,"v":235700},{"d":"2023-05-31","o":52.51,"h":52.54,"l":51.75,"c":51.75,"v":322900},{"d":"2023-06-01","o":52.08,"h":52.46,"l":51.48,"c":51.68,"v":332000},{"d":"2023-06-02","o":52.2,"h":53.55,"l":52.2,"c":53.38,"v":193900},{"d":"2023-06-05","o":52.93,"h":52.93,"l":51.45,"c":52.34,"v":328400},{"d":"2023-06-06","o":52.51,"h":53.81,"l":52.49,"c":53.78,"v":187400},{"d":"2023-06-07","o":53.82,"h":54.39,"l":53.5,"c":54.15,"v":203700},{"d":"2023-06-08","o":53.87,"h":54.5,"l":53.67,"c":53.84,"v":226100},{"d":"2023-06-09","o":53.79,"h":54.37,"l":53.58,"c":54,"v":172300},{"d":"2023-06-12","o":53.83,"h":54.1,"l":53.03,"c":53.5,"v":173600},{"d":"2023-06-13","o":53.65,"h":54.85,"l":53.65,"c":54.34,"v":275900},{"d":"2023-06-14","o":54.54,"h":54.85,"l":53.1,"c":53.19,"v":239200},{"d":"2023-06-15","o":53.23,"h":53.75,"l":52.99,"c":53.75,"v":221800},{"d":"2023-06-16","o":54.18,"h":54.6,"l":53.7,"c":54.57,"v":950500},{"d":"2023-06-20","o":54.61,"h":54.63,"l":53.43,"c":53.86,"v":275600},{"d":"2023-06-21","o":53.94,"h":54.22,"l":53.52,"c":54.04,"v":199500},{"d":"2023-06-22","o":54.15,"h":54.15,"l":53.34,"c":54.06,"v":224600},{"d":"2023-06-23","o":53.85,"h":54,"l":53.32,"c":53.35,"v":363500},{"d":"2023-06-26","o":53.61,"h":53.99,"l":53.17,"c":53.55,"v":162500},{"d":"2023-06-27","o":53.46,"h":54.17,"l":53.14,"c":54,"v":199500},{"d":"2023-06-28","o":53.82,"h":54.55,"l":53.53,"c":54.5,"v":209700},{"d":"2023-06-29","o":54.91,"h":55.68,"l":54.91,"c":55.56,"v":192700},{"d":"2023-06-30","o":56,"h":56.03,"l":55.53,"c":55.8,"v":178500},{"d":"2023-07-03","o":55.58,"h":56,"l":55.24,"c":55.24,"v":212800},{"d":"2023-07-05","o":54.98,"h":55.33,"l":54.3,"c":55.11,"v":213100},{"d":"2023-07-06","o":55.02,"h":55.46,"l":54.63,"c":55.31,"v":221800},{"d":"2023-07-07","o":55.3,"h":56.87,"l":55.3,"c":56.52,"v":465500},{"d":"2023-07-10","o":56.23,"h":56.94,"l":56.23,"c":56.39,"v":253500},{"d":"2023-07-11","o":56.41,"h":57.36,"l":56.41,"c":57.28,"v":174900},{"d":"2023-07-12","o":57.67,"h":57.67,"l":55.96,"c":56.02,"v":378200},{"d":"2023-07-13","o":55.66,"h":57.38,"l":55.24,"c":57.1,"v":254300},{"d":"2023-07-14","o":57.84,"h":57.84,"l":56.4,"c":56.74,"v":137900},{"d":"2023-07-17","o":56.46,"h":58.09,"l":56.26,"c":57.65,"v":240700},{"d":"2023-07-18","o":57.75,"h":58.9,"l":57.75,"c":58.78,"v":182000},{"d":"2023-07-19","o":59.07,"h":59.55,"l":58.89,"c":59.4,"v":188900},{"d":"2023-07-20","o":59.6,"h":60.19,"l":59.51,"c":59.74,"v":229500},{"d":"2023-07-21","o":59.83,"h":60.04,"l":59.15,"c":59.52,"v":220700},{"d":"2023-07-24","o":59.36,"h":59.93,"l":58.92,"c":59.78,"v":218500},{"d":"2023-07-25","o":59.53,"h":60.17,"l":59.53,"c":59.85,"v":180000},{"d":"2023-07-26","o":59.81,"h":60.7,"l":59.76,"c":60.37,"v":165800},{"d":"2023-07-27","o":60.79,"h":61.12,"l":60.54,"c":60.54,"v":161700},{"d":"2023-07-28","o":61,"h":61,"l":59.8,"c":59.8,"v":164600},{"d":"2023-07-31","o":60.05,"h":60.5,"l":59.65,"c":59.78,"v":222800},{"d":"2023-08-01","o":59.78,"h":60.16,"l":59.64,"c":60.11,"v":175000},{"d":"2023-08-02","o":59.72,"h":61.41,"l":59.72,"c":61.11,"v":163100},{"d":"2023-08-03","o":60.8,"h":62.26,"l":60.53,"c":62.15,"v":251500},{"d":"2023-08-04","o":62.07,"h":63.12,"l":61.88,"c":62.42,"v":192500},{"d":"2023-08-07","o":62.29,"h":63.31,"l":62.29,"c":62.77,"v":201200},{"d":"2023-08-08","o":61.66,"h":62.7,"l":61.31,"c":62.63,"v":198700},{"d":"2023-08-09","o":60.54,"h":61.6,"l":58.03,"c":60.8,"v":318400},{"d":"2023-08-10","o":60.94,"h":61.97,"l":60.3,"c":60.31,"v":241500},{"d":"2023-08-11","o":60.14,"h":60.6,"l":60.05,"c":60.19,"v":196700},{"d":"2023-08-14","o":59.88,"h":60.2,"l":58.93,"c":59.06,"v":285100},{"d":"2023-08-15","o":58.43,"h":59.28,"l":58.33,"c":59.04,"v":173600},{"d":"2023-08-16","o":58.77,"h":59.6,"l":58.34,"c":58.8,"v":163300},{"d":"2023-08-17","o":59.24,"h":59.48,"l":58.55,"c":58.55,"v":155400},{"d":"2023-08-18","o":58.13,"h":59.14,"l":58.13,"c":58.68,"v":216800},{"d":"2023-08-21","o":58.78,"h":58.93,"l":57.93,"c":58.06,"v":151900},{"d":"2023-08-22","o":57.93,"h":58.47,"l":56.91,"c":56.91,"v":154200},{"d":"2023-08-23","o":56.77,"h":57.65,"l":56.77,"c":57.54,"v":171500},{"d":"2023-08-24","o":57.52,"h":58.65,"l":57.52,"c":58.21,"v":199300},{"d":"2023-08-25","o":58.19,"h":58.57,"l":57.67,"c":57.8,"v":144500},{"d":"2023-08-28","o":58.03,"h":58.84,"l":58.02,"c":58.08,"v":108000},{"d":"2023-08-29","o":58.35,"h":58.54,"l":57.91,"c":58.33,"v":153800},{"d":"2023-08-30","o":58.36,"h":58.73,"l":58.14,"c":58.21,"v":121900},{"d":"2023-08-31","o":58.34,"h":58.95,"l":58.17,"c":58.84,"v":185300},{"d":"2023-09-01","o":59.27,"h":61.26,"l":59.27,"c":60.64,"v":218900},{"d":"2023-09-05","o":60.23,"h":60.75,"l":59.44,"c":59.44,"v":374300},{"d":"2023-09-06","o":59.43,"h":59.57,"l":58.66,"c":59.18,"v":225400},{"d":"2023-09-07","o":59.29,"h":60.23,"l":59.01,"c":59.68,"v":454000},{"d":"2023-09-08","o":59.72,"h":60.34,"l":59.48,"c":59.67,"v":204100},{"d":"2023-09-11","o":59.96,"h":60.66,"l":59.88,"c":60.32,"v":280000},{"d":"2023-09-12","o":60.52,"h":61.41,"l":60.36,"c":61.16,"v":244400},{"d":"2023-09-13","o":61.43,"h":61.57,"l":60.97,"c":60.99,"v":310300},{"d":"2023-09-14","o":61.48,"h":61.89,"l":61.08,"c":61.44,"v":339600},{"d":"2023-09-15","o":61,"h":61.61,"l":60.42,"c":60.75,"v":1748800},{"d":"2023-09-18","o":60.78,"h":60.78,"l":59.83,"c":59.98,"v":249600},{"d":"2023-09-19","o":60.24,"h":61.16,"l":60.24,"c":60.83,"v":266900},{"d":"2023-09-20","o":61.12,"h":61.63,"l":60.97,"c":61.04,"v":202800},{"d":"2023-09-21","o":61,"h":61,"l":60.11,"c":60.27,"v":215800},{"d":"2023-09-22","o":60.14,"h":60.78,"l":59.84,"c":60.59,"v":175800},{"d":"2023-09-25","o":60.36,"h":61.42,"l":60.36,"c":61.41,"v":159400},{"d":"2023-09-26","o":61.21,"h":61.48,"l":60.5,"c":60.52,"v":276100},{"d":"2023-09-27","o":60.66,"h":61.6,"l":60.27,"c":61.39,"v":231100},{"d":"2023-09-28","o":61.56,"h":62.59,"l":61.56,"c":61.86,"v":317200},{"d":"2023-09-29","o":61.76,"h":61.97,"l":60.44,"c":60.52,"v":229500},{"d":"2023-10-02","o":60.29,"h":60.29,"l":59.11,"c":59.33,"v":250400},{"d":"2023-10-03","o":59.18,"h":59.19,"l":58.5,"c":58.55,"v":181800},{"d":"2023-10-04","o":58.3,"h":59.13,"l":58.27,"c":58.94,"v":252400},{"d":"2023-10-05","o":58.57,"h":60.35,"l":58.57,"c":60.28,"v":269900},{"d":"2023-10-06","o":60.07,"h":60.92,"l":60,"c":60.41,"v":164000},{"d":"2023-10-09","o":60.14,"h":61.21,"l":59.92,"c":61.06,"v":162400},{"d":"2023-10-10","o":61.24,"h":61.5,"l":60.19,"c":60.26,"v":167300},{"d":"2023-10-11","o":60.5,"h":61.31,"l":60.41,"c":61.21,"v":178700},{"d":"2023-10-12","o":61.56,"h":61.56,"l":60.74,"c":61.48,"v":162600},{"d":"2023-10-13","o":62.14,"h":62.31,"l":60.67,"c":61.04,"v":197300},{"d":"2023-10-16","o":61.41,"h":62.57,"l":61.41,"c":62.25,"v":224900},{"d":"2023-10-17","o":62.13,"h":63.68,"l":62.13,"c":63.14,"v":273900},{"d":"2023-10-18","o":62.94,"h":63.19,"l":62.39,"c":62.61,"v":150700},{"d":"2023-10-19","o":62.71,"h":63.06,"l":61.05,"c":61.3,"v":275100},{"d":"2023-10-20","o":61.3,"h":61.57,"l":59.95,"c":59.97,"v":244900},{"d":"2023-10-23","o":59.74,"h":60.11,"l":59.21,"c":59.22,"v":230400},{"d":"2023-10-24","o":59.33,"h":60.02,"l":59.01,"c":59.67,"v":194900},{"d":"2023-10-25","o":59.56,"h":61.16,"l":59.56,"c":60.31,"v":235100},{"d":"2023-10-26","o":60.48,"h":61.98,"l":60.01,"c":60.91,"v":213800},{"d":"2023-10-27","o":60.57,"h":60.65,"l":59.98,"c":60.34,"v":213200},{"d":"2023-10-30","o":60.82,"h":61.77,"l":60.82,"c":61.6,"v":163600},{"d":"2023-10-31","o":61.96,"h":62.98,"l":61.96,"c":62.4,"v":219400},{"d":"2023-11-01","o":62,"h":63.79,"l":61.83,"c":63.71,"v":203400},{"d":"2023-11-02","o":63.81,"h":64.98,"l":63.68,"c":64.97,"v":248100},{"d":"2023-11-03","o":65,"h":65.85,"l":64.92,"c":65.49,"v":244500},{"d":"2023-11-06","o":65.4,"h":65.6,"l":65.05,"c":65.39,"v":243500},{"d":"2023-11-07","o":65.11,"h":65.11,"l":64.16,"c":64.34,"v":272300},{"d":"2023-11-08","o":67.25,"h":67.25,"l":63.66,"c":65.87,"v":339700},{"d":"2023-11-09","o":65.25,"h":65.6,"l":64.69,"c":64.77,"v":364400},{"d":"2023-11-10","o":64.77,"h":65.47,"l":64.66,"c":65.13,"v":257700},{"d":"2023-11-13","o":64.59,"h":66.02,"l":64.59,"c":65.25,"v":268500},{"d":"2023-11-14","o":65.74,"h":66.69,"l":65.57,"c":66.43,"v":301900},{"d":"2023-11-15","o":66.25,"h":66.74,"l":65.83,"c":65.89,"v":238900},{"d":"2023-11-16","o":66.19,"h":66.44,"l":65.44,"c":65.54,"v":281200},{"d":"2023-11-17","o":66.07,"h":66.38,"l":65.71,"c":65.97,"v":232800},{"d":"2023-11-20","o":65.94,"h":66.48,"l":65.39,"c":66.43,"v":234900},{"d":"2023-11-21","o":66.5,"h":67.21,"l":66.14,"c":66.45,"v":271000},{"d":"2023-11-22","o":66.63,"h":67.31,"l":66.56,"c":67.12,"v":272800},{"d":"2023-11-24","o":67.35,"h":68.46,"l":67.3,"c":68.03,"v":159000},{"d":"2023-11-27","o":67.91,"h":68.63,"l":67.76,"c":68.3,"v":272000},{"d":"2023-11-28","o":68.49,"h":68.87,"l":67.56,"c":68.28,"v":321700},{"d":"2023-11-29","o":68.11,"h":68.62,"l":67.25,"c":67.35,"v":326600},{"d":"2023-11-30","o":67.48,"h":68.05,"l":67.25,"c":67.91,"v":267100},{"d":"2023-12-01","o":67.48,"h":68.29,"l":67.48,"c":67.94,"v":206300},{"d":"2023-12-04","o":67.5,"h":68.85,"l":67.5,"c":68.6,"v":432200},{"d":"2023-12-05","o":68.53,"h":69.21,"l":68.18,"c":68.51,"v":328300},{"d":"2023-12-06","o":68.66,"h":69.17,"l":67.53,"c":67.62,"v":243300},{"d":"2023-12-07","o":67.98,"h":68.26,"l":67.27,"c":68.26,"v":233300},{"d":"2023-12-08","o":70,"h":71.47,"l":68.91,"c":70.8,"v":726400},{"d":"2023-12-11","o":70.59,"h":72.02,"l":70.59,"c":71.54,"v":372400},{"d":"2023-12-12","o":71.09,"h":72.82,"l":71.04,"c":72.45,"v":414700},{"d":"2023-12-13","o":72.68,"h":73.35,"l":71.94,"c":73.1,"v":394900},{"d":"2023-12-14","o":73.31,"h":73.51,"l":72.01,"c":72.57,"v":272300},{"d":"2023-12-15","o":72.11,"h":72.41,"l":71.11,"c":71.82,"v":797200},{"d":"2023-12-18","o":72.02,"h":72.55,"l":71.41,"c":72.01,"v":251000},{"d":"2023-12-19","o":71.88,"h":73.28,"l":71.88,"c":72.96,"v":234400},{"d":"2023-12-20","o":73.1,"h":73.82,"l":72.73,"c":72.74,"v":365700},{"d":"2023-12-21","o":72.49,"h":73.66,"l":72.49,"c":73.51,"v":249500},{"d":"2023-12-22","o":73.47,"h":74.57,"l":73.08,"c":74.18,"v":242000},{"d":"2023-12-26","o":74.4,"h":74.94,"l":74.11,"c":74.31,"v":198900},{"d":"2023-12-27","o":74.2,"h":74.78,"l":73.83,"c":74.71,"v":197900},{"d":"2023-12-28","o":74.77,"h":75.08,"l":74.69,"c":74.73,"v":147700},{"d":"2023-12-29","o":74.94,"h":74.97,"l":74.21,"c":74.83,"v":164000},{"d":"2024-01-02","o":74.38,"h":75.15,"l":74.37,"c":74.67,"v":256100},{"d":"2024-01-03","o":74.12,"h":74.99,"l":74.03,"c":74.2,"v":239300},{"d":"2024-01-04","o":74.81,"h":75.8,"l":74.34,"c":75.06,"v":455300},{"d":"2024-01-05","o":75.07,"h":76.42,"l":75.06,"c":75.69,"v":413100},{"d":"2024-01-08","o":75.66,"h":76.19,"l":75.24,"c":75.97,"v":223500},{"d":"2024-01-09","o":75.32,"h":75.43,"l":74.71,"c":75.28,"v":173900},{"d":"2024-01-10","o":75.3,"h":75.68,"l":75.15,"c":75.59,"v":161400},{"d":"2024-01-11","o":75.65,"h":75.85,"l":75.11,"c":75.51,"v":170500},{"d":"2024-01-12","o":76.04,"h":76.29,"l":75.31,"c":75.49,"v":176300},{"d":"2024-01-16","o":75.25,"h":75.72,"l":75.1,"c":75.68,"v":179300},{"d":"2024-01-17","o":74.99,"h":76.2,"l":74.99,"c":75.79,"v":189100},{"d":"2024-01-18","o":75.86,"h":77.74,"l":75.58,"c":77.71,"v":338000},{"d":"2024-01-19","o":78,"h":79.57,"l":77.98,"c":79.4,"v":521100},{"d":"2024-01-22","o":79.73,"h":82.37,"l":79.73,"c":82,"v":485300},{"d":"2024-01-23","o":82.13,"h":82.56,"l":81.29,"c":81.34,"v":296000},{"d":"2024-01-24","o":81.94,"h":82.58,"l":81.8,"c":82.19,"v":221600},{"d":"2024-01-25","o":82.57,"h":82.92,"l":81.38,"c":82.19,"v":261600},{"d":"2024-01-26","o":82.43,"h":82.82,"l":82.06,"c":82.62,"v":143800},{"d":"2024-01-29","o":82.52,"h":82.65,"l":82.05,"c":82.44,"v":171500},{"d":"2024-01-30","o":82.24,"h":83.31,"l":82.24,"c":82.82,"v":242100},{"d":"2024-01-31","o":82.82,"h":83.43,"l":80.94,"c":81.13,"v":345600},{"d":"2024-02-01","o":81.07,"h":81.54,"l":79.68,"c":81.16,"v":337200},{"d":"2024-02-02","o":81.15,"h":82.92,"l":81.15,"c":82.54,"v":237900},{"d":"2024-02-05","o":81.99,"h":83.41,"l":81.34,"c":82.89,"v":232300},{"d":"2024-02-06","o":82.67,"h":83.15,"l":81.06,"c":81.39,"v":260100},{"d":"2024-02-07","o":81.53,"h":81.81,"l":80.79,"c":81.25,"v":350400},{"d":"2024-02-08","o":81.51,"h":82.18,"l":80.99,"c":82.1,"v":223200},{"d":"2024-02-09","o":81.81,"h":83.02,"l":81.62,"c":82.23,"v":357300},{"d":"2024-02-12","o":82.6,"h":82.97,"l":82.16,"c":82.29,"v":255100},{"d":"2024-02-13","o":81.8,"h":83.17,"l":81.64,"c":82.79,"v":352700},{"d":"2024-02-14","o":83.16,"h":84.55,"l":83.16,"c":84.27,"v":337400},{"d":"2024-02-15","o":84.72,"h":85.38,"l":84,"c":84.3,"v":335800},{"d":"2024-02-16","o":83.99,"h":84.73,"l":83.52,"c":83.62,"v":262800},{"d":"2024-02-20","o":83.23,"h":83.99,"l":83.18,"c":83.57,"v":276700},{"d":"2024-02-21","o":84.36,"h":85.33,"l":83.98,"c":84.84,"v":246900},{"d":"2024-02-22","o":85.01,"h":85.4,"l":84.44,"c":85.26,"v":257500},{"d":"2024-02-23","o":85.32,"h":85.62,"l":84.84,"c":84.93,"v":214400},{"d":"2024-02-26","o":84.99,"h":85.82,"l":84.79,"c":85.69,"v":232000},{"d":"2024-02-27","o":85.43,"h":85.8,"l":84.88,"c":85.64,"v":260700},{"d":"2024-02-28","o":87.5,"h":96.6,"l":87,"c":95,"v":962900},{"d":"2024-02-29","o":94.11,"h":94.65,"l":89.69,"c":91.6,"v":742100},{"d":"2024-03-01","o":92.05,"h":93.1,"l":91,"c":91.81,"v":433400},{"d":"2024-03-04","o":91.54,"h":92.48,"l":90.93,"c":91.1,"v":295700},{"d":"2024-03-05","o":90.38,"h":92.04,"l":90.38,"c":90.83,"v":305200},{"d":"2024-03-06","o":90.91,"h":91.7,"l":90.36,"c":91.27,"v":274700},{"d":"2024-03-07","o":91.44,"h":92.12,"l":90.98,"c":91.29,"v":321500},{"d":"2024-03-08","o":91.23,"h":91.63,"l":89.86,"c":90.3,"v":268700},{"d":"2024-03-11","o":89.74,"h":90.03,"l":89.15,"c":89.49,"v":394600},{"d":"2024-03-12","o":89.54,"h":91.39,"l":88.84,"c":90.9,"v":516100},{"d":"2024-03-13","o":91.22,"h":91.7,"l":90.37,"c":90.65,"v":370400},{"d":"2024-03-14","o":91.03,"h":91.44,"l":90.07,"c":90.7,"v":358600},{"d":"2024-03-15","o":90.39,"h":91.76,"l":90.39,"c":90.83,"v":1069100},{"d":"2024-03-18","o":90.83,"h":91.47,"l":90.23,"c":90.57,"v":421100},{"d":"2024-03-19","o":90.54,"h":91.88,"l":90.54,"c":91.56,"v":503800},{"d":"2024-03-20","o":91.3,"h":93.19,"l":90.6,"c":92.86,"v":413200},{"d":"2024-03-21","o":92.86,"h":93.16,"l":91.58,"c":91.69,"v":424800},{"d":"2024-03-22","o":91.01,"h":91.75,"l":88.98,"c":89.58,"v":370100},{"d":"2024-03-25","o":90.03,"h":90.73,"l":89.58,"c":89.9,"v":467600},{"d":"2024-03-26","o":90.15,"h":90.97,"l":89.3,"c":89.79,"v":511600},{"d":"2024-03-27","o":89.86,"h":89.88,"l":86.92,"c":87.35,"v":922000},{"d":"2024-03-28","o":87.62,"h":88.21,"l":87.08,"c":87.25,"v":786600},{"d":"2024-04-01","o":86.76,"h":86.78,"l":85.2,"c":85.53,"v":596500},{"d":"2024-04-02","o":85.32,"h":85.78,"l":84.58,"c":84.99,"v":597200},{"d":"2024-04-03","o":85.18,"h":86.41,"l":84.64,"c":84.72,"v":395600},{"d":"2024-04-04","o":84.98,"h":85.4,"l":83.02,"c":83.33,"v":392300},{"d":"2024-04-05","o":83.74,"h":84.7,"l":83.64,"c":83.89,"v":378300},{"d":"2024-04-08","o":83.6,"h":84.16,"l":83.14,"c":83.46,"v":288400},{"d":"2024-04-09","o":83.41,"h":84,"l":81.77,"c":82.41,"v":510700},{"d":"2024-04-10","o":82.22,"h":82.84,"l":81.16,"c":81.26,"v":401500},{"d":"2024-04-11","o":81.04,"h":81.04,"l":79.44,"c":79.56,"v":788400},{"d":"2024-04-12","o":79.65,"h":80.27,"l":78.94,"c":79.44,"v":469400},{"d":"2024-04-15","o":80.04,"h":80.58,"l":78.27,"c":78.83,"v":489600},{"d":"2024-04-16","o":78.94,"h":78.94,"l":78.07,"c":78.42,"v":337100},{"d":"2024-04-17","o":78.21,"h":78.61,"l":76.77,"c":77.1,"v":405800},{"d":"2024-04-18","o":77.79,"h":78.53,"l":75.93,"c":76.26,"v":543900},{"d":"2024-04-19","o":76.47,"h":77.63,"l":76.15,"c":77.52,"v":555500},{"d":"2024-04-22","o":78.07,"h":78.45,"l":77.48,"c":77.77,"v":334700},{"d":"2024-04-23","o":78.06,"h":79.22,"l":78.06,"c":78.85,"v":439500},{"d":"2024-04-24","o":78.42,"h":79.5,"l":78.3,"c":78.48,"v":379000},{"d":"2024-04-25","o":78.29,"h":78.48,"l":77.22,"c":77.93,"v":414800},{"d":"2024-04-26","o":77.44,"h":78.88,"l":76.79,"c":78.46,"v":388800},{"d":"2024-04-29","o":78.71,"h":79.24,"l":78.03,"c":78.45,"v":424800},{"d":"2024-04-30","o":77.96,"h":78.24,"l":76.44,"c":76.7,"v":335400},{"d":"2024-05-01","o":76.09,"h":77.99,"l":76.09,"c":77.05,"v":539700},{"d":"2024-05-02","o":77.88,"h":78.14,"l":77.15,"c":77.44,"v":401300},{"d":"2024-05-03","o":77.38,"h":78.31,"l":76.52,"c":77.87,"v":498000},{"d":"2024-05-06","o":78.27,"h":78.98,"l":78.27,"c":78.98,"v":514400},{"d":"2024-05-07","o":78.5,"h":79.42,"l":78.37,"c":78.42,"v":790300},{"d":"2024-05-08","o":79.62,"h":82.83,"l":79.62,"c":82.08,"v":675700},{"d":"2024-05-09","o":81.36,"h":81.51,"l":79.51,"c":80.02,"v":588600},{"d":"2024-05-10","o":80.03,"h":80.05,"l":78.72,"c":79.21,"v":382800},{"d":"2024-05-13","o":79.14,"h":79.83,"l":78.13,"c":78.37,"v":458600},{"d":"2024-05-14","o":77.82,"h":78.16,"l":77.26,"c":77.56,"v":569800},{"d":"2024-05-15","o":77.4,"h":78.22,"l":76.98,"c":77.43,"v":302400},{"d":"2024-05-16","o":77.98,"h":78.27,"l":77.07,"c":77.35,"v":254700},{"d":"2024-05-17","o":77.23,"h":77.58,"l":76.8,"c":77.24,"v":276600},{"d":"2024-05-20","o":77.33,"h":77.36,"l":75.11,"c":75.21,"v":406700},{"d":"2024-05-21","o":75.31,"h":75.73,"l":74.97,"c":75.5,"v":250300},{"d":"2024-05-22","o":75.33,"h":76.09,"l":75.24,"c":75.94,"v":261200},{"d":"2024-05-23","o":76.23,"h":76.42,"l":75.09,"c":75.22,"v":282100},{"d":"2024-05-24","o":75.65,"h":76.29,"l":75.64,"c":76.08,"v":255000},{"d":"2024-05-28","o":75.97,"h":75.98,"l":74.86,"c":75.19,"v":304500},{"d":"2024-05-29","o":75.03,"h":76.55,"l":74.75,"c":76.14,"v":431800},{"d":"2024-05-30","o":76.18,"h":77.04,"l":76,"c":76.96,"v":357500},{"d":"2024-05-31","o":76.07,"h":77.76,"l":75.86,"c":77.72,"v":370600},{"d":"2024-06-03","o":78.27,"h":78.39,"l":77.83,"c":78.21,"v":324200},{"d":"2024-06-04","o":77.9,"h":78.45,"l":77.32,"c":78.01,"v":338900},{"d":"2024-06-05","o":78.16,"h":78.28,"l":77.02,"c":77.56,"v":361800},{"d":"2024-06-06","o":77.84,"h":78.55,"l":77.35,"c":77.56,"v":391000},{"d":"2024-06-07","o":77.45,"h":78.1,"l":76.95,"c":76.99,"v":301200},{"d":"2024-06-10","o":76.64,"h":76.64,"l":75.33,"c":75.35,"v":523600},{"d":"2024-06-11","o":75.09,"h":75.22,"l":73.61,"c":73.72,"v":549300},{"d":"2024-06-12","o":73.97,"h":75.8,"l":73.97,"c":75.39,"v":641800},{"d":"2024-06-13","o":76.36,"h":76.97,"l":75.13,"c":75.99,"v":543900},{"d":"2024-06-14","o":75.14,"h":75.76,"l":75.01,"c":75.52,"v":320400},{"d":"2024-06-17","o":75.58,"h":77.77,"l":75.58,"c":77.59,"v":453500},{"d":"2024-06-18","o":77.5,"h":77.95,"l":77.21,"c":77.72,"v":435400},{"d":"2024-06-20","o":77.74,"h":78.56,"l":77.44,"c":78.53,"v":421400},{"d":"2024-06-21","o":78.34,"h":78.86,"l":76.95,"c":77.15,"v":1813700},{"d":"2024-06-24","o":76.95,"h":78.05,"l":76.81,"c":76.96,"v":413000},{"d":"2024-06-25","o":76.94,"h":77.12,"l":76.39,"c":76.52,"v":324500},{"d":"2024-06-26","o":76.64,"h":76.64,"l":75,"c":75.64,"v":352000},{"d":"2024-06-27","o":75.59,"h":77.44,"l":75.34,"c":77.17,"v":293700},{"d":"2024-06-28","o":77.51,"h":77.81,"l":76.81,"c":77.15,"v":808200},{"d":"2024-07-01","o":77.9,"h":79.12,"l":77.69,"c":78.19,"v":516200},{"d":"2024-07-02","o":77.5,"h":78.52,"l":77.17,"c":77.28,"v":381900},{"d":"2024-07-03","o":77.15,"h":78.38,"l":77.06,"c":78,"v":235200},{"d":"2024-07-05","o":77.75,"h":78.12,"l":75.91,"c":76.14,"v":472500},{"d":"2024-07-08","o":76.62,"h":78.11,"l":76.6,"c":76.7,"v":246200},{"d":"2024-07-09","o":80.11,"h":80.88,"l":78.88,"c":80.7,"v":544100},{"d":"2024-07-10","o":80.88,"h":81.31,"l":80.09,"c":80.62,"v":410800},{"d":"2024-07-11","o":79.98,"h":81.4,"l":79.98,"c":81.09,"v":212100},{"d":"2024-07-12","o":81.4,"h":82.5,"l":80.42,"c":80.45,"v":355400},{"d":"2024-07-15","o":80.55,"h":81.99,"l":80.55,"c":81.13,"v":359200},{"d":"2024-07-16","o":81.56,"h":82.59,"l":81.56,"c":82,"v":376700},{"d":"2024-07-17","o":82.11,"h":82.98,"l":81.66,"c":81.79,"v":321300},{"d":"2024-07-18","o":81.53,"h":82.73,"l":81.08,"c":81.13,"v":229500},{"d":"2024-07-19","o":80.79,"h":81.51,"l":79.3,"c":79.47,"v":309800},{"d":"2024-07-22","o":79.69,"h":80.42,"l":79.05,"c":80.1,"v":446400},{"d":"2024-07-23","o":80.32,"h":81.02,"l":79.89,"c":80.8,"v":488800},{"d":"2024-07-24","o":81.3,"h":81.87,"l":80.16,"c":80.44,"v":369700},{"d":"2024-07-25","o":80.73,"h":82.5,"l":80.45,"c":80.98,"v":303200},{"d":"2024-07-26","o":81.59,"h":82.69,"l":81.44,"c":82.52,"v":326900},{"d":"2024-07-29","o":82.97,"h":83.59,"l":80.33,"c":80.43,"v":273600},{"d":"2024-07-30","o":80.98,"h":82.51,"l":80.95,"c":82.16,"v":264700},{"d":"2024-07-31","o":82.4,"h":83.25,"l":81.75,"c":82.37,"v":208800},{"d":"2024-08-01","o":82.65,"h":83.25,"l":80.38,"c":81.01,"v":347600},{"d":"2024-08-02","o":79.83,"h":80.79,"l":78.54,"c":79.59,"v":250700},{"d":"2024-08-05","o":77.56,"h":78,"l":74.8,"c":75.95,"v":393200},{"d":"2024-08-06","o":76.25,"h":78.12,"l":76.25,"c":77.03,"v":369000},{"d":"2024-08-07","o":77.5,"h":77.68,"l":76.19,"c":76.29,"v":360800},{"d":"2024-08-08","o":73.41,"h":75.75,"l":72.57,"c":74.48,"v":522100},{"d":"2024-08-09","o":74.36,"h":74.44,"l":73,"c":74,"v":408600},{"d":"2024-08-12","o":74.12,"h":74.98,"l":73.89,"c":74.68,"v":349000},{"d":"2024-08-13","o":75.06,"h":75.76,"l":74.35,"c":74.52,"v":424200},{"d":"2024-08-14","o":75.04,"h":75.69,"l":74.45,"c":75.14,"v":506800},{"d":"2024-08-15","o":75.72,"h":76.41,"l":75.26,"c":75.7,"v":261400},{"d":"2024-08-16","o":75.86,"h":76.88,"l":75.86,"c":76.76,"v":234400},{"d":"2024-08-19","o":76.69,"h":77.41,"l":76.25,"c":76.84,"v":248300},{"d":"2024-08-20","o":76.81,"h":76.86,"l":75.64,"c":75.88,"v":280100},{"d":"2024-08-21","o":76.26,"h":77.21,"l":75.95,"c":77.12,"v":326800},{"d":"2024-08-22","o":76.93,"h":77.61,"l":76.62,"c":77.32,"v":203100},{"d":"2024-08-23","o":77.42,"h":78.81,"l":77.33,"c":78.09,"v":195600},{"d":"2024-08-26","o":78.53,"h":79.17,"l":77.65,"c":77.75,"v":309600},{"d":"2024-08-27","o":77.96,"h":78.19,"l":77.61,"c":77.8,"v":256100},{"d":"2024-08-28","o":77.74,"h":79,"l":77.74,"c":78.86,"v":281000},{"d":"2024-08-29","o":79.06,"h":80.05,"l":78.31,"c":79.7,"v":255600},{"d":"2024-08-30","o":80.03,"h":80.33,"l":79.08,"c":80.08,"v":263500},{"d":"2024-09-03","o":79.79,"h":80.54,"l":79.34,"c":80.23,"v":619700},{"d":"2024-09-04","o":80.31,"h":82,"l":79.52,"c":79.72,"v":430000},{"d":"2024-09-05","o":80.32,"h":80.32,"l":78.26,"c":78.86,"v":266100},{"d":"2024-09-06","o":78.37,"h":79.27,"l":77.91,"c":77.93,"v":475100},{"d":"2024-09-09","o":75.5,"h":77.03,"l":75.1,"c":76.27,"v":490200},{"d":"2024-09-10","o":76.5,"h":76.95,"l":75.61,"c":76.74,"v":407900},{"d":"2024-09-11","o":76.21,"h":76.83,"l":75.76,"c":76.4,"v":595900},{"d":"2024-09-12","o":76.32,"h":77.7,"l":76.32,"c":77.05,"v":326300},{"d":"2024-09-13","o":77.36,"h":80.25,"l":77.26,"c":80.18,"v":414100},{"d":"2024-09-16","o":80.65,"h":81.2,"l":80,"c":80.72,"v":340900},{"d":"2024-09-17","o":81.07,"h":81.31,"l":80.55,"c":80.85,"v":367800},{"d":"2024-09-18","o":81.11,"h":82.14,"l":80.98,"c":81.25,"v":428400},{"d":"2024-09-19","o":81.9,"h":82.16,"l":80.96,"c":81.14,"v":417900},{"d":"2024-09-20","o":80.9,"h":81.69,"l":80.31,"c":81.07,"v":1467000},{"d":"2024-09-23","o":80.75,"h":81.99,"l":80.65,"c":81.06,"v":390000},{"d":"2024-09-24","o":81.37,"h":81.37,"l":79.51,"c":79.51,"v":313700},{"d":"2024-09-25","o":79.82,"h":80.09,"l":79.2,"c":79.43,"v":290000},{"d":"2024-09-26","o":79.43,"h":80.52,"l":79.43,"c":80.21,"v":453600},{"d":"2024-09-27","o":80.53,"h":80.77,"l":79.39,"c":79.51,"v":362200},{"d":"2024-09-30","o":79.95,"h":79.97,"l":78.81,"c":79.52,"v":299700},{"d":"2024-10-01","o":79.06,"h":79.54,"l":78.38,"c":79,"v":332500},{"d":"2024-10-02","o":79,"h":80.92,"l":79,"c":80.87,"v":341600},{"d":"2024-10-03","o":80.88,"h":81.19,"l":80.08,"c":80.54,"v":296900},{"d":"2024-10-04","o":81.36,"h":82.88,"l":81.36,"c":82.82,"v":249700},{"d":"2024-10-07","o":82.47,"h":82.73,"l":79.79,"c":80.28,"v":390600},{"d":"2024-10-08","o":80.55,"h":81.68,"l":80.41,"c":81.6,"v":373200},{"d":"2024-10-09","o":81.42,"h":83.65,"l":81.42,"c":82.85,"v":361600},{"d":"2024-10-10","o":83.42,"h":84.15,"l":83.3,"c":83.96,"v":294000},{"d":"2024-10-11","o":84.15,"h":84.79,"l":83.48,"c":83.95,"v":530200},{"d":"2024-10-14","o":84.24,"h":84.63,"l":84.02,"c":84.32,"v":444300},{"d":"2024-10-15","o":84.73,"h":85.3,"l":83.48,"c":83.48,"v":348500},{"d":"2024-10-16","o":83.78,"h":85.15,"l":83.71,"c":85.12,"v":221700},{"d":"2024-10-17","o":85.74,"h":87.67,"l":85.74,"c":87.58,"v":272000},{"d":"2024-10-18","o":87.71,"h":87.71,"l":85.99,"c":86.77,"v":214200},{"d":"2024-10-21","o":86.47,"h":86.62,"l":84.95,"c":85.02,"v":214100},{"d":"2024-10-22","o":84.68,"h":85.25,"l":83.93,"c":84.67,"v":162800},{"d":"2024-10-23","o":84.65,"h":84.66,"l":83.65,"c":84.13,"v":223400},{"d":"2024-10-24","o":84.68,"h":85.38,"l":84.25,"c":85.17,"v":215300},{"d":"2024-10-25","o":84.95,"h":84.95,"l":82.58,"c":83.04,"v":160200},{"d":"2024-10-28","o":83.7,"h":85.28,"l":83.7,"c":84.76,"v":213400},{"d":"2024-10-29","o":84.57,"h":85.22,"l":84.17,"c":84.99,"v":197300},{"d":"2024-10-30","o":84.97,"h":86.59,"l":84.83,"c":85.69,"v":313200},{"d":"2024-10-31","o":85.86,"h":86.27,"l":83.44,"c":83.46,"v":344100},{"d":"2024-11-01","o":83.54,"h":84.53,"l":82.5,"c":82.56,"v":294600},{"d":"2024-11-04","o":82.37,"h":82.95,"l":81.38,"c":81.52,"v":192300},{"d":"2024-11-05","o":81.36,"h":82.69,"l":81.36,"c":82.48,"v":144600},{"d":"2024-11-06","o":86.24,"h":88.27,"l":85.1,"c":88.24,"v":244300},{"d":"2024-11-07","o":87.68,"h":87.68,"l":86.48,"c":86.53,"v":174400},{"d":"2024-11-08","o":86.89,"h":87.82,"l":86.46,"c":87.53,"v":353300},{"d":"2024-11-11","o":87.94,"h":90.77,"l":87.86,"c":89.56,"v":364500},{"d":"2024-11-12","o":95,"h":95.52,"l":91.09,"c":91.41,"v":896300},{"d":"2024-11-13","o":90.83,"h":91.28,"l":88.85,"c":88.95,"v":439200},{"d":"2024-11-14","o":89.65,"h":91.86,"l":89.56,"c":91.54,"v":404600},{"d":"2024-11-15","o":91.5,"h":92.67,"l":90.17,"c":91.02,"v":353800},{"d":"2024-11-18","o":92.44,"h":93.05,"l":91.52,"c":91.96,"v":293500},{"d":"2024-11-19","o":91.48,"h":92.66,"l":90.75,"c":91.55,"v":263200},{"d":"2024-11-20","o":91.81,"h":91.81,"l":90.7,"c":91.24,"v":220100},{"d":"2024-11-21","o":91.53,"h":92.33,"l":90.9,"c":92.11,"v":251600},{"d":"2024-11-22","o":91.63,"h":93.79,"l":91.5,"c":93.09,"v":257200},{"d":"2024-11-25","o":94.02,"h":95.8,"l":93.52,"c":94.69,"v":449400},{"d":"2024-11-26","o":94.02,"h":94.06,"l":92.91,"c":93.32,"v":328700},{"d":"2024-11-27","o":94.16,"h":94.98,"l":93.24,"c":93.41,"v":177900},{"d":"2024-11-29","o":93.24,"h":93.83,"l":93.01,"c":93.28,"v":124600},{"d":"2024-12-02","o":93.02,"h":93.06,"l":91.68,"c":92.09,"v":243600},{"d":"2024-12-03","o":92.27,"h":92.63,"l":91.57,"c":92.27,"v":217000},{"d":"2024-12-04","o":91.56,"h":92.64,"l":91.39,"c":91.75,"v":203300},{"d":"2024-12-05","o":92.15,"h":92.67,"l":91.67,"c":91.71,"v":163700},{"d":"2024-12-06","o":91.76,"h":91.76,"l":90.29,"c":90.71,"v":177800},{"d":"2024-12-09","o":90.53,"h":90.7,"l":89.59,"c":89.68,"v":220800},{"d":"2024-12-10","o":89.64,"h":89.64,"l":87.5,"c":88.36,"v":281500},{"d":"2024-12-11","o":88.5,"h":90.47,"l":88.02,"c":90.17,"v":257500},{"d":"2024-12-12","o":90.33,"h":91.41,"l":90.19,"c":90.7,"v":405800},{"d":"2024-12-13","o":90.6,"h":91.55,"l":89.78,"c":90.05,"v":509800},{"d":"2024-12-16","o":89.91,"h":91.15,"l":89.7,"c":90.27,"v":297600},{"d":"2024-12-17","o":90,"h":90.16,"l":88.17,"c":88.91,"v":360700},{"d":"2024-12-18","o":88.82,"h":89.3,"l":85.58,"c":85.77,"v":307700},{"d":"2024-12-19","o":86.26,"h":87.01,"l":85.7,"c":85.9,"v":263000},{"d":"2024-12-20","o":85.64,"h":88.2,"l":85.64,"c":87.7,"v":1152800},{"d":"2024-12-23","o":86.94,"h":88.21,"l":86.37,"c":88.01,"v":209900},{"d":"2024-12-24","o":88.58,"h":88.97,"l":88.14,"c":88.93,"v":85300},{"d":"2024-12-26","o":88.83,"h":89.85,"l":88.39,"c":89.64,"v":127700},{"d":"2024-12-27","o":89.51,"h":90.24,"l":88.64,"c":89.58,"v":227300},{"d":"2024-12-30","o":88.53,"h":89.86,"l":88.15,"c":89.37,"v":172000},{"d":"2024-12-31","o":89.92,"h":90.45,"l":89.28,"c":90.01,"v":227300},{"d":"2025-01-02","o":90.38,"h":91.04,"l":89.28,"c":89.51,"v":189100},{"d":"2025-01-03","o":90.07,"h":90.48,"l":89.42,"c":90.29,"v":202100},{"d":"2025-01-06","o":90.34,"h":91.64,"l":89.71,"c":89.96,"v":257200},{"d":"2025-01-07","o":90.33,"h":90.73,"l":89.18,"c":89.63,"v":188000},{"d":"2025-01-08","o":89.46,"h":89.5,"l":88.45,"c":88.81,"v":175400},{"d":"2025-01-10","o":87.31,"h":87.5,"l":85.16,"c":86.08,"v":225000},{"d":"2025-01-13","o":85.3,"h":86.72,"l":85.25,"c":86.67,"v":252600},{"d":"2025-01-14","o":87.45,"h":88.99,"l":87.28,"c":88.89,"v":233700},{"d":"2025-01-15","o":90.47,"h":90.9,"l":90.09,"c":90.59,"v":174100},{"d":"2025-01-16","o":90.9,"h":91.72,"l":90.55,"c":91.58,"v":171400},{"d":"2025-01-17","o":91.55,"h":92.59,"l":91.35,"c":91.73,"v":181800},{"d":"2025-01-21","o":91.92,"h":92.7,"l":91.72,"c":92.23,"v":200800},{"d":"2025-01-22","o":92.23,"h":92.41,"l":91.64,"c":92.24,"v":198900},{"d":"2025-01-23","o":92.2,"h":92.73,"l":91.42,"c":91.88,"v":237700},{"d":"2025-01-24","o":91.56,"h":92.68,"l":91.56,"c":92.26,"v":169600},{"d":"2025-01-27","o":92.54,"h":94.15,"l":92.32,"c":93.88,"v":200800},{"d":"2025-01-28","o":94.06,"h":95.04,"l":93.71,"c":94.36,"v":155500},{"d":"2025-01-29","o":93.98,"h":95.39,"l":93.8,"c":94.32,"v":175400},{"d":"2025-01-30","o":95.13,"h":96.5,"l":94.41,"c":95.47,"v":252900},{"d":"2025-01-31","o":94.95,"h":95.63,"l":94.27,"c":94.6,"v":317700},{"d":"2025-02-03","o":92.43,"h":93.62,"l":90.46,"c":92.71,"v":185500},{"d":"2025-02-04","o":92.74,"h":93.72,"l":92.4,"c":92.54,"v":228000},{"d":"2025-02-05","o":93.23,"h":93.56,"l":92.24,"c":93.41,"v":198900},{"d":"2025-02-06","o":94.22,"h":94.22,"l":92.96,"c":94.07,"v":198400},{"d":"2025-02-07","o":93.87,"h":94.06,"l":93.28,"c":93.73,"v":197900},{"d":"2025-02-10","o":93.73,"h":93.73,"l":91.21,"c":91.62,"v":309000},{"d":"2025-02-11","o":91.6,"h":92.34,"l":91.26,"c":91.88,"v":252100},{"d":"2025-02-12","o":91,"h":91.52,"l":90.27,"c":90.93,"v":287400},{"d":"2025-02-13","o":91.02,"h":92.38,"l":90.21,"c":92.21,"v":201700},{"d":"2025-02-14","o":91.88,"h":92.38,"l":90.55,"c":90.59,"v":320400},{"d":"2025-02-18","o":90.79,"h":92.6,"l":90.79,"c":91.56,"v":250500},{"d":"2025-02-19","o":91.89,"h":92.58,"l":90.99,"c":91.65,"v":256500},{"d":"2025-02-20","o":91.15,"h":91.81,"l":90.39,"c":91.03,"v":209000},{"d":"2025-02-21","o":91.25,"h":91.25,"l":89.49,"c":89.81,"v":276400},{"d":"2025-02-24","o":90.54,"h":91.82,"l":90.46,"c":90.8,"v":254900},{"d":"2025-02-25","o":91.27,"h":92.76,"l":90.92,"c":92.12,"v":365200},{"d":"2025-02-26","o":91.88,"h":92.91,"l":91.54,"c":91.62,"v":265100},{"d":"2025-02-27","o":91.94,"h":93.12,"l":91.94,"c":92.2,"v":232300},{"d":"2025-02-28","o":87,"h":88.89,"l":84.81,"c":87.33,"v":752700},{"d":"2025-03-03","o":88.19,"h":91.07,"l":88.1,"c":89.8,"v":585300},{"d":"2025-03-04","o":88.51,"h":88.61,"l":86.58,"c":86.81,"v":321400},{"d":"2025-03-05","o":86.56,"h":87.65,"l":85.77,"c":86.72,"v":282300},{"d":"2025-03-06","o":86.13,"h":86.28,"l":84.55,"c":84.71,"v":306300},{"d":"2025-03-07","o":84.67,"h":85.91,"l":83.78,"c":85.26,"v":262800},{"d":"2025-03-10","o":84.29,"h":85.49,"l":82.87,"c":82.9,"v":392400},{"d":"2025-03-11","o":82.65,"h":83.7,"l":82.65,"c":83.01,"v":292400},{"d":"2025-03-12","o":83.34,"h":84.15,"l":82.26,"c":84,"v":333700},{"d":"2025-03-13","o":84.41,"h":84.74,"l":83.71,"c":84.14,"v":209200},{"d":"2025-03-14","o":84.6,"h":86.39,"l":84.12,"c":86.28,"v":231700},{"d":"2025-03-17","o":86.32,"h":88.61,"l":86.22,"c":87.22,"v":387200},{"d":"2025-03-18","o":87.45,"h":87.58,"l":85.56,"c":85.94,"v":274900},{"d":"2025-03-19","o":86.21,"h":87.06,"l":85.57,"c":86.73,"v":289800},{"d":"2025-03-20","o":86.27,"h":87.91,"l":85.83,"c":86.76,"v":325400},{"d":"2025-03-21","o":86.09,"h":87.23,"l":85.17,"c":85.38,"v":2336100},{"d":"2025-03-24","o":86.85,"h":87.78,"l":86.28,"c":87.77,"v":419000},{"d":"2025-03-25","o":88.14,"h":88.94,"l":87.33,"c":87.98,"v":295400},{"d":"2025-03-26","o":88.57,"h":90.1,"l":87.62,"c":88.3,"v":315000},{"d":"2025-03-27","o":88.66,"h":89.17,"l":87.99,"c":88.82,"v":291900},{"d":"2025-03-28","o":89.12,"h":89.83,"l":87.16,"c":87.23,"v":247800},{"d":"2025-03-31","o":86.53,"h":88.97,"l":86.03,"c":88.1,"v":480000},{"d":"2025-04-01","o":88.32,"h":88.78,"l":87.21,"c":88.1,"v":309800},{"d":"2025-04-02","o":87.06,"h":88.11,"l":86.49,"c":87.7,"v":381900},{"d":"2025-04-03","o":85.25,"h":86.29,"l":83.76,"c":84.08,"v":517600},{"d":"2025-04-04","o":81.62,"h":81.62,"l":77.98,"c":79.06,"v":448000},{"d":"2025-04-07","o":75.73,"h":79.97,"l":74.09,"c":76.56,"v":555600},{"d":"2025-04-08","o":79.03,"h":80.13,"l":76.43,"c":77.31,"v":453400},{"d":"2025-04-09","o":76.6,"h":83.22,"l":75.98,"c":82.81,"v":553100},{"d":"2025-04-10","o":81.87,"h":82.11,"l":78.64,"c":79.99,"v":436200},{"d":"2025-04-11","o":79.73,"h":80.79,"l":78.6,"c":80.79,"v":336700},{"d":"2025-04-14","o":81.81,"h":82.75,"l":81.29,"c":82,"v":283100},{"d":"2025-04-15","o":81.78,"h":82.84,"l":81.65,"c":81.92,"v":250100},{"d":"2025-04-16","o":82.23,"h":83.47,"l":81.76,"c":82.75,"v":340900},{"d":"2025-04-17","o":83.25,"h":84.25,"l":82.68,"c":83.27,"v":255900},{"d":"2025-04-21","o":82.76,"h":83,"l":81.51,"c":81.99,"v":237400},{"d":"2025-04-22","o":83.58,"h":84.96,"l":82.87,"c":84.73,"v":254400},{"d":"2025-04-23","o":86.2,"h":87.5,"l":85.16,"c":85.32,"v":317800},{"d":"2025-04-24","o":84.86,"h":86.98,"l":84.86,"c":86.54,"v":339100},{"d":"2025-04-25","o":85.94,"h":86.93,"l":85.37,"c":86.8,"v":280400},{"d":"2025-04-28","o":87.42,"h":88.18,"l":86.89,"c":87.97,"v":245900},{"d":"2025-04-29","o":87.67,"h":88.94,"l":86.93,"c":88.78,"v":232700},{"d":"2025-04-30","o":87.69,"h":88.03,"l":85.8,"c":87.73,"v":346400},{"d":"2025-05-01","o":87.19,"h":88.52,"l":86.82,"c":87.51,"v":241200},{"d":"2025-05-02","o":89.15,"h":90.51,"l":88.29,"c":90.18,"v":236200},{"d":"2025-05-05","o":89.95,"h":90.34,"l":89.32,"c":89.64,"v":252400},{"d":"2025-05-06","o":89.41,"h":90.49,"l":89,"c":89.12,"v":353500},{"d":"2025-05-07","o":89.12,"h":90.23,"l":87.08,"c":87.65,"v":782700},{"d":"2025-05-08","o":88.46,"h":89.24,"l":88,"c":88.45,"v":639100},{"d":"2025-05-09","o":88.04,"h":90.61,"l":86.65,"c":87.4,"v":505100},{"d":"2025-05-12","o":88.25,"h":88.79,"l":86.03,"c":87.39,"v":470200},{"d":"2025-05-13","o":88.15,"h":88.59,"l":87.3,"c":87.69,"v":395300},{"d":"2025-05-14","o":87.52,"h":87.52,"l":85.49,"c":86.34,"v":400700},{"d":"2025-05-15","o":85.54,"h":86.75,"l":85.54,"c":86.53,"v":298400},{"d":"2025-05-16","o":86.46,"h":86.96,"l":85.82,"c":86.25,"v":302000},{"d":"2025-05-19","o":86.19,"h":86.3,"l":85.53,"c":86.11,"v":410500},{"d":"2025-05-20","o":85.99,"h":86.58,"l":85.63,"c":85.92,"v":328900},{"d":"2025-05-21","o":85.1,"h":85.64,"l":83.94,"c":84,"v":341100},{"d":"2025-05-22","o":84.41,"h":84.68,"l":83.05,"c":83.95,"v":388300},{"d":"2025-05-23","o":83.41,"h":84.6,"l":83.32,"c":84.44,"v":395400},{"d":"2025-05-27","o":85.04,"h":85.75,"l":84.01,"c":85.37,"v":303800},{"d":"2025-05-28","o":85.14,"h":85.64,"l":84.05,"c":84.14,"v":381700},{"d":"2025-05-29","o":84.59,"h":84.74,"l":83.64,"c":84.72,"v":271300},{"d":"2025-05-30","o":84.13,"h":84.99,"l":84.13,"c":84.55,"v":356200},{"d":"2025-06-02","o":84.19,"h":84.88,"l":83.11,"c":84.8,"v":287100},{"d":"2025-06-03","o":84.29,"h":84.8,"l":82.89,"c":84.69,"v":346700},{"d":"2025-06-04","o":84.67,"h":85.01,"l":84.2,"c":84.48,"v":263800},{"d":"2025-06-05","o":84.94,"h":84.94,"l":83.8,"c":84.11,"v":231500},{"d":"2025-06-06","o":85.11,"h":85.51,"l":84.52,"c":85.42,"v":207800},{"d":"2025-06-09","o":85.39,"h":85.39,"l":83.33,"c":83.97,"v":285300},{"d":"2025-06-10","o":83.73,"h":84.05,"l":82.93,"c":83.52,"v":263400},{"d":"2025-06-11","o":83.56,"h":84.3,"l":83.53,"c":84.09,"v":291800},{"d":"2025-06-12","o":83.4,"h":85.08,"l":83.17,"c":84.94,"v":285800},{"d":"2025-06-13","o":84.25,"h":85.66,"l":84.1,"c":84.82,"v":315000},{"d":"2025-06-16","o":85.18,"h":86.62,"l":85.04,"c":85.53,"v":298800},{"d":"2025-06-17","o":85.53,"h":85.53,"l":83.64,"c":84.22,"v":376300},{"d":"2025-06-18","o":84.29,"h":85.6,"l":84.29,"c":85.6,"v":405000},{"d":"2025-06-20","o":85.87,"h":87.05,"l":85.45,"c":86.31,"v":999500},{"d":"2025-06-23","o":86.24,"h":87.21,"l":85.57,"c":87.15,"v":320400},{"d":"2025-06-24","o":87.38,"h":87.77,"l":86.8,"c":86.92,"v":262600},{"d":"2025-06-25","o":86.96,"h":87.03,"l":85.58,"c":85.82,"v":244500},{"d":"2025-06-26","o":86.21,"h":87.47,"l":85.56,"c":87.37,"v":291600},{"d":"2025-06-27","o":87.27,"h":87.81,"l":86.88,"c":87.55,"v":712600},{"d":"2025-06-30","o":87.63,"h":88.01,"l":86.47,"c":87.1,"v":291100},{"d":"2025-07-01","o":86.53,"h":87.9,"l":85.96,"c":86.64,"v":460200},{"d":"2025-07-02","o":86.41,"h":86.41,"l":84.76,"c":84.97,"v":305500},{"d":"2025-07-03","o":85.52,"h":86.19,"l":85.45,"c":85.5,"v":277700},{"d":"2025-07-07","o":85.24,"h":85.89,"l":84.3,"c":84.84,"v":375500},{"d":"2025-07-08","o":84.33,"h":85.63,"l":84.33,"c":84.64,"v":369000},{"d":"2025-07-09","o":84.85,"h":85.35,"l":83.1,"c":83.48,"v":283100},{"d":"2025-07-10","o":83.2,"h":83.6,"l":82.39,"c":83.22,"v":362900},{"d":"2025-07-11","o":82.45,"h":84.03,"l":82.41,"c":83.61,"v":367100},{"d":"2025-07-14","o":83.58,"h":84.74,"l":83.53,"c":84.1,"v":272600},{"d":"2025-07-15","o":83.71,"h":84,"l":81.94,"c":81.97,"v":230600},{"d":"2025-07-16","o":82.19,"h":83.11,"l":81.66,"c":82.33,"v":238100},{"d":"2025-07-17","o":81.92,"h":83.41,"l":81.92,"c":83.31,"v":277400},{"d":"2025-07-18","o":83.33,"h":84.14,"l":83.27,"c":83.39,"v":208800},{"d":"2025-07-21","o":83.47,"h":84.21,"l":82.84,"c":83.21,"v":340100},{"d":"2025-07-22","o":83.46,"h":84.64,"l":83.46,"c":84.15,"v":264700},{"d":"2025-07-23","o":84.25,"h":84.57,"l":83.53,"c":84.3,"v":332200},{"d":"2025-07-24","o":83.96,"h":84.29,"l":83.36,"c":83.44,"v":225600},{"d":"2025-07-25","o":83.55,"h":84.55,"l":83.55,"c":84.22,"v":219300},{"d":"2025-07-28","o":83.97,"h":84.54,"l":83.68,"c":83.83,"v":239300},{"d":"2025-07-29","o":84.26,"h":84.73,"l":83.91,"c":84.11,"v":221000},{"d":"2025-07-30","o":84.02,"h":84.42,"l":83.52,"c":83.68,"v":210900},{"d":"2025-07-31","o":83.25,"h":84.6,"l":83.25,"c":84.58,"v":307600},{"d":"2025-08-01","o":83.91,"h":84.3,"l":83.07,"c":83.84,"v":400900},{"d":"2025-08-04","o":83.96,"h":84.53,"l":83.57,"c":84.34,"v":240500},{"d":"2025-08-05","o":85,"h":86.5,"l":84.55,"c":85.79,"v":388100},{"d":"2025-08-06","o":86.21,"h":86.78,"l":85.85,"c":86.17,"v":309700},{"d":"2025-08-07","o":85.71,"h":86.32,"l":83.97,"c":84.44,"v":597200},{"d":"2025-08-08","o":83.3,"h":84.11,"l":81.89,"c":81.89,"v":527100},{"d":"2025-08-11","o":81.69,"h":82.49,"l":81.15,"c":82.1,"v":529600},{"d":"2025-08-12","o":82.27,"h":82.75,"l":81.55,"c":82.01,"v":279900},{"d":"2025-08-13","o":81.31,"h":82.63,"l":80.92,"c":82.51,"v":592700},{"d":"2025-08-14","o":82.61,"h":82.73,"l":81.56,"c":82.54,"v":251900},{"d":"2025-08-15","o":82.47,"h":82.59,"l":80.49,"c":80.5,"v":326600},{"d":"2025-08-18","o":80.2,"h":80.76,"l":80.01,"c":80.41,"v":403900},{"d":"2025-08-19","o":80.34,"h":81.82,"l":80.26,"c":81.65,"v":266400},{"d":"2025-08-20","o":81.08,"h":81.85,"l":80.9,"c":81.01,"v":268100},{"d":"2025-08-21","o":80.97,"h":81.17,"l":80.14,"c":80.89,"v":355300},{"d":"2025-08-22","o":81.58,"h":82.58,"l":81.33,"c":82.51,"v":232100},{"d":"2025-08-25","o":82.26,"h":82.44,"l":81.08,"c":81.08,"v":405300},{"d":"2025-08-26","o":81.13,"h":81.64,"l":80.79,"c":81.42,"v":297100},{"d":"2025-08-27","o":81.31,"h":82.4,"l":81.31,"c":82.06,"v":381000},{"d":"2025-08-28","o":82.3,"h":82.3,"l":81.08,"c":81.9,"v":322000},{"d":"2025-08-29","o":82.2,"h":82.64,"l":81.48,"c":82.2,"v":299700},{"d":"2025-09-02","o":81.91,"h":82.2,"l":80.72,"c":81.21,"v":303700},{"d":"2025-09-03","o":80.71,"h":81.96,"l":80.61,"c":81.75,"v":348000},{"d":"2025-09-04","o":82.22,"h":83.04,"l":81.98,"c":83.04,"v":192200},{"d":"2025-09-05","o":82.82,"h":83.39,"l":82.14,"c":82.18,"v":384000},{"d":"2025-09-08","o":82.35,"h":82.35,"l":80.9,"c":81.93,"v":270700},{"d":"2025-09-09","o":82.09,"h":82.41,"l":81.65,"c":82.05,"v":384800},{"d":"2025-09-10","o":82.36,"h":82.37,"l":81.36,"c":81.75,"v":234600},{"d":"2025-09-11","o":81.67,"h":83.42,"l":81.61,"c":83.16,"v":244700},{"d":"2025-09-12","o":82.87,"h":83.18,"l":82.39,"c":82.49,"v":264300},{"d":"2025-09-15","o":82.37,"h":82.62,"l":81.13,"c":81.44,"v":313800},{"d":"2025-09-16","o":81.38,"h":81.38,"l":80.19,"c":80.64,"v":326700},{"d":"2025-09-17","o":81.01,"h":82.38,"l":81.01,"c":81.79,"v":353900},{"d":"2025-09-18","o":81.76,"h":83.29,"l":81.61,"c":83.03,"v":295300},{"d":"2025-09-19","o":83.12,"h":83.92,"l":82.9,"c":83.63,"v":1072900},{"d":"2025-09-22","o":83.6,"h":84,"l":82.84,"c":83.57,"v":297300},{"d":"2025-09-23","o":83.44,"h":84.33,"l":83.44,"c":83.69,"v":268000},{"d":"2025-09-24","o":83.85,"h":85.15,"l":83.59,"c":84.88,"v":317100},{"d":"2025-09-25","o":84.49,"h":84.72,"l":83.47,"c":83.84,"v":280900},{"d":"2025-09-26","o":84.29,"h":85.36,"l":83.98,"c":84.65,"v":199200},{"d":"2025-09-29","o":84.39,"h":84.39,"l":83.45,"c":84.1,"v":236800},{"d":"2025-09-30","o":84.38,"h":84.74,"l":83.88,"c":84.65,"v":221700},{"d":"2025-10-01","o":84.35,"h":85.26,"l":83.79,"c":83.79,"v":296300},{"d":"2025-10-02","o":83.56,"h":84.94,"l":83.56,"c":84.55,"v":452900},{"d":"2025-10-03","o":84.55,"h":85.55,"l":84.23,"c":84.28,"v":474800},{"d":"2025-10-06","o":84.42,"h":84.93,"l":83.43,"c":83.73,"v":236200},{"d":"2025-10-07","o":83.98,"h":85.18,"l":82.6,"c":82.61,"v":247000},{"d":"2025-10-08","o":83.17,"h":83.68,"l":82.34,"c":82.49,"v":227100},{"d":"2025-10-09","o":82.5,"h":83.33,"l":81.61,"c":81.89,"v":200000},{"d":"2025-10-10","o":82.31,"h":82.52,"l":80.43,"c":80.51,"v":229100},{"d":"2025-10-13","o":80.43,"h":81.56,"l":80.43,"c":81.11,"v":197900},{"d":"2025-10-14","o":81.02,"h":82.7,"l":81.02,"c":82.28,"v":186700},{"d":"2025-10-15","o":82.06,"h":82.08,"l":80.42,"c":80.98,"v":251000},{"d":"2025-10-16","o":80.31,"h":80.58,"l":79.05,"c":79.14,"v":309400},{"d":"2025-10-17","o":79.6,"h":80.24,"l":78.77,"c":79.99,"v":242800},{"d":"2025-10-20","o":80.17,"h":81.24,"l":80.09,"c":81,"v":172500},{"d":"2025-10-21","o":81.12,"h":82.95,"l":80.41,"c":82.51,"v":244100},{"d":"2025-10-22","o":82.76,"h":83.39,"l":81.47,"c":81.65,"v":291100},{"d":"2025-10-23","o":82.02,"h":82.54,"l":81.23,"c":82.49,"v":195700},{"d":"2025-10-24","o":82.61,"h":83.1,"l":82.34,"c":82.38,"v":176000},{"d":"2025-10-27","o":82.95,"h":83.04,"l":82.08,"c":82.26,"v":205600},{"d":"2025-10-28","o":81.76,"h":82.24,"l":80.86,"c":81.27,"v":274500},{"d":"2025-10-29","o":80.95,"h":81.61,"l":80.44,"c":80.92,"v":210800},{"d":"2025-10-30","o":80.95,"h":82.43,"l":80.89,"c":81.87,"v":259900},{"d":"2025-10-31","o":81.39,"h":81.65,"l":80.23,"c":80.58,"v":392300},{"d":"2025-11-03","o":80.32,"h":81.55,"l":79.32,"c":81.35,"v":392300},{"d":"2025-11-04","o":81.55,"h":82.14,"l":80.78,"c":82.03,"v":329000},{"d":"2025-11-05","o":82.11,"h":83.05,"l":81.61,"c":81.92,"v":389800},{"d":"2025-11-06","o":81.67,"h":82.14,"l":80.69,"c":81.56,"v":421500},{"d":"2025-11-07","o":83.9,"h":86.94,"l":82.69,"c":86.88,"v":594300},{"d":"2025-11-10","o":86.57,"h":87.31,"l":86.04,"c":86.38,"v":406900},{"d":"2025-11-11","o":86.73,"h":87.92,"l":86.73,"c":87.76,"v":245100},{"d":"2025-11-12","o":87.69,"h":88.6,"l":87.09,"c":87.56,"v":352700},{"d":"2025-11-13","o":87.32,"h":87.97,"l":86.95,"c":87.66,"v":284300},{"d":"2025-11-14","o":87.85,"h":88.23,"l":87.01,"c":87.46,"v":286700},{"d":"2025-11-17","o":87.81,"h":87.81,"l":86.55,"c":86.75,"v":306900},{"d":"2025-11-18","o":87.05,"h":89.38,"l":86.76,"c":88.96,"v":356200},{"d":"2025-11-19","o":88.68,"h":89.42,"l":87.93,"c":88.03,"v":263900},{"d":"2025-11-20","o":88.3,"h":89.43,"l":87.47,"c":88.05,"v":277500},{"d":"2025-11-21","o":88.81,"h":90.24,"l":88.64,"c":89.79,"v":351200},{"d":"2025-11-24","o":89.5,"h":90,"l":88.62,"c":89.78,"v":399500},{"d":"2025-11-25","o":90.35,"h":91.71,"l":90.04,"c":90.05,"v":325700},{"d":"2025-11-26","o":90.07,"h":91.43,"l":89.66,"c":90.05,"v":449900},{"d":"2025-11-28","o":90.52,"h":91.16,"l":90.17,"c":90.54,"v":161200},{"d":"2025-12-01","o":90.07,"h":91.05,"l":89.76,"c":90.21,"v":305800},{"d":"2025-12-02","o":90.02,"h":90.02,"l":89.21,"c":89.35,"v":235100},{"d":"2025-12-03","o":89.26,"h":89.67,"l":88.56,"c":88.83,"v":187900},{"d":"2025-12-04","o":88.64,"h":89.52,"l":88.23,"c":88.77,"v":185100},{"d":"2025-12-05","o":88.75,"h":88.97,"l":88.2,"c":88.63,"v":197900},{"d":"2025-12-08","o":89.03,"h":89.05,"l":87.45,"c":87.6,"v":276200},{"d":"2025-12-09","o":87.89,"h":88.72,"l":87.89,"c":88.5,"v":272200},{"d":"2025-12-10","o":88.34,"h":89.77,"l":88.34,"c":88.75,"v":312400},{"d":"2025-12-11","o":88.99,"h":90.01,"l":88.09,"c":89.87,"v":277300},{"d":"2025-12-12","o":90.16,"h":90.26,"l":89.5,"c":90.22,"v":335100},{"d":"2025-12-15","o":90.46,"h":92.29,"l":90.37,"c":91.69,"v":416100},{"d":"2025-12-16","o":92.01,"h":92.13,"l":90.23,"c":90.8,"v":693900},{"d":"2025-12-17","o":91.12,"h":92.4,"l":90.76,"c":92.06,"v":294000},{"d":"2025-12-18","o":91.42,"h":92.4,"l":91.26,"c":92.18,"v":261000},{"d":"2025-12-19","o":91.63,"h":92.02,"l":90.41,"c":90.5,"v":1393800},{"d":"2025-12-22","o":90.69,"h":91.55,"l":90.27,"c":90.99,"v":386600},{"d":"2025-12-23","o":90.3,"h":91.6,"l":90.3,"c":90.91,"v":302500},{"d":"2025-12-24","o":90.64,"h":91.51,"l":90.64,"c":90.86,"v":160100},{"d":"2025-12-26","o":91.03,"h":91.03,"l":90.09,"c":90.65,"v":253900},{"d":"2025-12-29","o":90.8,"h":91.01,"l":90.29,"c":90.59,"v":290600},{"d":"2025-12-30","o":90.77,"h":91.29,"l":90.36,"c":90.67,"v":238100},{"d":"2025-12-31","o":90.59,"h":91.39,"l":89.5,"c":89.87,"v":259600},{"d":"2026-01-02","o":89.7,"h":89.7,"l":88.48,"c":88.74,"v":315700},{"d":"2026-01-05","o":88.03,"h":90.28,"l":88.03,"c":89.82,"v":330400},{"d":"2026-01-06","o":89.33,"h":89.87,"l":88.61,"c":89.82,"v":309000},{"d":"2026-01-07","o":89.34,"h":90.18,"l":88.71,"c":89.93,"v":378700},{"d":"2026-01-08","o":90.13,"h":91.44,"l":90.13,"c":90.39,"v":278000},{"d":"2026-01-09","o":90.12,"h":90.94,"l":89.73,"c":90,"v":315300},{"d":"2026-01-12","o":89.55,"h":90.52,"l":88.97,"c":89,"v":288100},{"d":"2026-01-13","o":88.61,"h":88.7,"l":85,"c":85.39,"v":323400},{"d":"2026-01-14","o":85.4,"h":86.05,"l":85,"c":85.44,"v":320000},{"d":"2026-01-15","o":84.65,"h":86.18,"l":84.65,"c":85.56,"v":313000},{"d":"2026-01-16","o":85.13,"h":85.48,"l":84.7,"c":85.01,"v":286800},{"d":"2026-01-20","o":84.7,"h":85.16,"l":83.98,"c":84.06,"v":232600},{"d":"2026-01-21","o":84.1,"h":85.29,"l":84.1,"c":84.97,"v":224900},{"d":"2026-01-22","o":85.19,"h":85.19,"l":83.82,"c":84.43,"v":259700},{"d":"2026-01-23","o":84.03,"h":84.82,"l":83.04,"c":83.26,"v":217400},{"d":"2026-01-26","o":83.26,"h":84.67,"l":83.26,"c":83.88,"v":361900},{"d":"2026-01-27","o":84.07,"h":84.07,"l":82.8,"c":83.02,"v":207400},{"d":"2026-01-28","o":83.65,"h":84.4,"l":82.86,"c":83.6,"v":316300},{"d":"2026-01-29","o":84.25,"h":85.21,"l":84.1,"c":85.17,"v":317200},{"d":"2026-01-30","o":85.25,"h":85.58,"l":84.58,"c":84.85,"v":271200},{"d":"2026-02-02","o":85,"h":85.89,"l":84.52,"c":85.65,"v":297600},{"d":"2026-02-03","o":85.27,"h":87.07,"l":85.05,"c":85.8,"v":263900},{"d":"2026-02-04","o":86.32,"h":87.89,"l":86.32,"c":87.09,"v":286100},{"d":"2026-02-05","o":87.15,"h":88.57,"l":87.09,"c":87.76,"v":265700},{"d":"2026-02-06","o":88.33,"h":89.69,"l":87.35,"c":87.75,"v":219100},{"d":"2026-02-09","o":87.24,"h":88.95,"l":85.5,"c":85.65,"v":297400},{"d":"2026-02-10","o":85.84,"h":86.81,"l":85.83,"c":86.55,"v":183500},{"d":"2026-02-11","o":86.86,"h":87,"l":85.79,"c":86.67,"v":232500},{"d":"2026-02-12","o":86.34,"h":87.96,"l":85.88,"c":86.9,"v":261800},{"d":"2026-02-13","o":86.64,"h":86.78,"l":85.62,"c":86.34,"v":201700},{"d":"2026-02-17","o":87,"h":88.25,"l":86.97,"c":87.63,"v":255700},{"d":"2026-02-18","o":87.41,"h":87.41,"l":86.21,"c":86.93,"v":213900},{"d":"2026-02-19","o":87.01,"h":87.55,"l":86.37,"c":86.73,"v":184600},{"d":"2026-02-20","o":87.63,"h":88.76,"l":86.9,"c":88.39,"v":214000},{"d":"2026-02-23","o":87.95,"h":88.4,"l":85.09,"c":85.11,"v":283400},{"d":"2026-02-24","o":85.19,"h":86.16,"l":84.74,"c":85.57,"v":230900},{"d":"2026-02-25","o":86.27,"h":86.39,"l":85.03,"c":86.24,"v":220100},{"d":"2026-02-26","o":86.45,"h":87.17,"l":86.2,"c":86.64,"v":269600},{"d":"2026-02-27","o":89.33,"h":89.99,"l":85.11,"c":86.21,"v":616500},{"d":"2026-03-02","o":85.87,"h":88.4,"l":85.74,"c":87.45,"v":500600},{"d":"2026-03-03","o":86.47,"h":87.4,"l":84.78,"c":86.9,"v":335000},{"d":"2026-03-04","o":86.57,"h":87.72,"l":85.66,"c":87.52,"v":294900},{"d":"2026-03-05","o":87.06,"h":87.66,"l":86.19,"c":86.7,"v":237200},{"d":"2026-03-06","o":84.67,"h":85.79,"l":83.64,"c":85.31,"v":318500},{"d":"2026-03-09","o":84.94,"h":85.67,"l":83.61,"c":85.59,"v":303500},{"d":"2026-03-10","o":84.9,"h":86.4,"l":84.62,"c":84.95,"v":312400},{"d":"2026-03-11","o":85.16,"h":85.16,"l":83.62,"c":84.23,"v":293800},{"d":"2026-03-12","o":83.51,"h":84.15,"l":82.5,"c":83.17,"v":319200},{"d":"2026-03-13","o":82.57,"h":83.97,"l":82.57,"c":83.38,"v":375500},{"d":"2026-03-16","o":84,"h":85.05,"l":83.46,"c":83.51,"v":329600},{"d":"2026-03-17","o":84.21,"h":84.6,"l":83.33,"c":83.37,"v":259800},{"d":"2026-03-18","o":82.9,"h":83.78,"l":82.46,"c":82.51,"v":242600},{"d":"2026-03-19","o":81.95,"h":82.74,"l":80.74,"c":82.03,"v":290400},{"d":"2026-03-20","o":82.04,"h":82.37,"l":80.53,"c":80.81,"v":689700},{"d":"2026-03-23","o":81.99,"h":82.1,"l":81.08,"c":81.45,"v":326000},{"d":"2026-03-24","o":81.01,"h":82.24,"l":80.96,"c":81.64,"v":262600},{"d":"2026-03-25","o":81.62,"h":82.01,"l":80.9,"c":81.48,"v":271200},{"d":"2026-03-26","o":81.31,"h":82.11,"l":81.27,"c":81.39,"v":222600},{"d":"2026-03-27","o":81.09,"h":81.12,"l":79.16,"c":79.29,"v":290700},{"d":"2026-03-30","o":79.66,"h":81.35,"l":79.41,"c":80.41,"v":497200},{"d":"2026-03-31","o":81.33,"h":82.24,"l":80.09,"c":81.48,"v":181875},{"d":"2026-04-01","o":81.02,"h":82.09,"l":80.5,"c":80.64,"v":208312},{"d":"2026-04-02","o":80.72,"h":81.45,"l":80.17,"c":81.1,"v":206899},{"d":"2026-04-06","o":80.76,"h":81.62,"l":80.61,"c":81.62,"v":146370},{"d":"2026-04-07","o":81.4,"h":82.04,"l":81.12,"c":81.87,"v":187889},{"d":"2026-04-08","o":82.47,"h":83.68,"l":82.57,"c":83.2,"v":213269},{"d":"2026-04-09","o":82.82,"h":84.4,"l":82.85,"c":83.49,"v":226822},{"d":"2026-04-10","o":83.85,"h":83.81,"l":81.67,"c":81.96,"v":268914},{"d":"2026-04-13","o":81.69,"h":82.48,"l":81.05,"c":82.48,"v":204702},{"d":"2026-04-14","o":82.2,"h":82.92,"l":82.34,"c":82.44,"v":185588},{"d":"2026-04-15","o":82.41,"h":83.74,"l":82.39,"c":83.43,"v":209034},{"d":"2026-04-16","o":83.39,"h":83.83,"l":82.92,"c":83,"v":259174},{"d":"2026-04-17","o":83.34,"h":85.41,"l":83.01,"c":84.8,"v":342328},{"d":"2026-04-20","o":84.38,"h":85.58,"l":83.28,"c":83.38,"v":185114},{"d":"2026-04-21","o":84.44,"h":84.44,"l":82.4,"c":82.74,"v":265734},{"d":"2026-04-22","o":82.66,"h":83.35,"l":81.84,"c":83.23,"v":381850},{"d":"2026-04-23","o":83.82,"h":83.83,"l":82.11,"c":83.35,"v":216054},{"d":"2026-04-24","o":83.21,"h":83.79,"l":82.93,"c":83.4,"v":203385},{"d":"2026-04-27","o":83.11,"h":83.96,"l":82.93,"c":82.99,"v":208225},{"d":"2026-04-28","o":83.88,"h":84.14,"l":83.11,"c":83.52,"v":237121},{"d":"2026-04-29","o":83.24,"h":83.72,"l":81.65,"c":81.69,"v":213254},{"d":"2026-04-30","o":81.99,"h":82.35,"l":81.34,"c":81.9,"v":198610},{"d":"2026-05-01","o":82.46,"h":82.77,"l":80.72,"c":80.86,"v":310596},{"d":"2026-05-04","o":80.29,"h":82.09,"l":80.2,"c":81.74,"v":254087},{"d":"2026-05-05","o":81.65,"h":82.41,"l":81.72,"c":81.86,"v":230399},{"d":"2026-05-06","o":82.27,"h":82.42,"l":81.65,"c":82.01,"v":274422},{"d":"2026-05-07","o":82.03,"h":83.16,"l":81.69,"c":82.43,"v":452852},{"d":"2026-05-08","o":79,"h":79.35,"l":74.18,"c":75.05,"v":1241631},{"d":"2026-05-11","o":75.65,"h":79.48,"l":75.94,"c":78.91,"v":741086},{"d":"2026-05-12","o":78.88,"h":79.09,"l":76.95,"c":76.95,"v":684266},{"d":"2026-05-13","o":76.31,"h":76.53,"l":74.96,"c":75.14,"v":514819},{"d":"2026-05-14","o":76.01,"h":76.79,"l":75.64,"c":76.13,"v":398595},{"d":"2026-05-15","o":76.32,"h":76.17,"l":74.38,"c":74.88,"v":476299},{"d":"2026-05-18","o":74.97,"h":76.8,"l":75.43,"c":75.55,"v":379248},{"d":"2026-05-19","o":77.4,"h":78.96,"l":77.19,"c":77.75,"v":447451}]