[{"d":"2005-11-18","o":9.02,"h":9.17,"l":8.12,"c":9,"v":3272500},{"d":"2005-11-21","o":9.08,"h":9.4,"l":8.83,"c":9.3,"v":695900},{"d":"2005-11-22","o":8.92,"h":9.2,"l":8.92,"c":9.19,"v":329400},{"d":"2005-11-23","o":9.21,"h":9.28,"l":9.01,"c":9.22,"v":111800},{"d":"2005-11-25","o":9.22,"h":9.5,"l":9.02,"c":9.5,"v":39000},{"d":"2005-11-28","o":10.05,"h":10.05,"l":9.21,"c":9.78,"v":189800},{"d":"2005-11-29","o":9.9,"h":9.93,"l":9.58,"c":9.85,"v":109000},{"d":"2005-11-30","o":9.95,"h":9.95,"l":9.8,"c":9.83,"v":39300},{"d":"2005-12-01","o":9.7,"h":10,"l":9.6,"c":9.9,"v":150000},{"d":"2005-12-02","o":10.14,"h":10.14,"l":9.65,"c":9.94,"v":103800},{"d":"2005-12-05","o":10.38,"h":10.38,"l":9.65,"c":10.05,"v":107400},{"d":"2005-12-06","o":10.19,"h":10.24,"l":9.83,"c":9.96,"v":30400},{"d":"2005-12-07","o":10,"h":10.15,"l":9.8,"c":9.94,"v":26900},{"d":"2005-12-08","o":9.66,"h":10.05,"l":9.66,"c":9.99,"v":30300},{"d":"2005-12-09","o":10.04,"h":10.98,"l":10,"c":10.38,"v":45100},{"d":"2005-12-12","o":10.5,"h":10.5,"l":10.1,"c":10.4,"v":14500},{"d":"2005-12-13","o":10.3,"h":10.44,"l":10,"c":10.2,"v":10300},{"d":"2005-12-14","o":10.34,"h":10.34,"l":10.04,"c":10.3,"v":7600},{"d":"2005-12-15","o":10.4,"h":10.4,"l":9.29,"c":9.9,"v":244800},{"d":"2005-12-16","o":9.51,"h":10.45,"l":9.51,"c":10.45,"v":48100},{"d":"2005-12-19","o":10.01,"h":10.95,"l":10,"c":10.44,"v":50800},{"d":"2005-12-20","o":10.6,"h":10.6,"l":9.67,"c":10,"v":267900},{"d":"2005-12-21","o":10,"h":10.24,"l":9.82,"c":10.24,"v":10500},{"d":"2005-12-22","o":10.2,"h":10.2,"l":9.7,"c":9.8,"v":14500},{"d":"2005-12-23","o":9.7,"h":10,"l":9.5,"c":9.58,"v":21500},{"d":"2005-12-27","o":9.65,"h":9.7,"l":9.41,"c":9.55,"v":24800},{"d":"2005-12-28","o":9.41,"h":10.15,"l":9.35,"c":10.1,"v":42600},{"d":"2005-12-29","o":10.27,"h":10.27,"l":10,"c":10.13,"v":29900},{"d":"2005-12-30","o":10.13,"h":10.28,"l":10,"c":10.07,"v":19700},{"d":"2006-01-03","o":10.08,"h":10.14,"l":9.7,"c":9.8,"v":32000},{"d":"2006-01-04","o":10,"h":10.06,"l":9.5,"c":9.75,"v":57900},{"d":"2006-01-05","o":9.87,"h":10.12,"l":9.65,"c":9.91,"v":23500},{"d":"2006-01-06","o":9.95,"h":10.1,"l":9.91,"c":10.1,"v":13000},{"d":"2006-01-09","o":10.12,"h":10.39,"l":10.01,"c":10.16,"v":2500},{"d":"2006-01-10","o":10.12,"h":10.17,"l":10.02,"c":10.17,"v":24700},{"d":"2006-01-11","o":10.1,"h":10.15,"l":10,"c":10.02,"v":7000},{"d":"2006-01-12","o":9.9,"h":10.15,"l":9.87,"c":10.05,"v":12700},{"d":"2006-01-13","o":10.2,"h":10.2,"l":10,"c":10.14,"v":7000},{"d":"2006-01-17","o":9.9,"h":10.16,"l":9.9,"c":9.97,"v":13300},{"d":"2006-01-18","o":9.89,"h":10.13,"l":9.89,"c":10,"v":17200},{"d":"2006-01-19","o":10,"h":10.12,"l":10,"c":10.1,"v":13800},{"d":"2006-01-20","o":10.1,"h":10.1,"l":9.9,"c":10,"v":45200},{"d":"2006-01-23","o":10,"h":10.06,"l":9.95,"c":9.96,"v":55500},{"d":"2006-01-24","o":10,"h":10.09,"l":9.91,"c":10.09,"v":64600},{"d":"2006-01-25","o":10,"h":10.09,"l":9.98,"c":10,"v":25100},{"d":"2006-01-26","o":10,"h":11.64,"l":9.82,"c":11.64,"v":33700},{"d":"2006-01-27","o":11.52,"h":11.52,"l":10.03,"c":10.28,"v":36500},{"d":"2006-01-30","o":10.44,"h":10.52,"l":10.1,"c":10.19,"v":7600},{"d":"2006-01-31","o":10.33,"h":10.33,"l":10.24,"c":10.24,"v":31400},{"d":"2006-02-01","o":10.01,"h":10.22,"l":10,"c":10.05,"v":13200},{"d":"2006-02-02","o":9.94,"h":10.19,"l":9.94,"c":10.19,"v":38500},{"d":"2006-02-03","o":10.19,"h":10.3,"l":10.15,"c":10.3,"v":4000},{"d":"2006-02-06","o":10.38,"h":10.4,"l":10.01,"c":10.03,"v":1400},{"d":"2006-02-07","o":10.17,"h":10.4,"l":10.01,"c":10.01,"v":16300},{"d":"2006-02-08","o":10,"h":10,"l":9.96,"c":9.96,"v":1900},{"d":"2006-02-09","o":10.05,"h":10.05,"l":9.77,"c":9.9,"v":69100},{"d":"2006-02-10","o":9.77,"h":9.81,"l":9.55,"c":9.55,"v":10000},{"d":"2006-02-13","o":9.45,"h":9.47,"l":9.3,"c":9.4,"v":37100},{"d":"2006-02-14","o":9.41,"h":9.41,"l":9.06,"c":9.06,"v":23300},{"d":"2006-02-15","o":9.05,"h":9.29,"l":9.05,"c":9.29,"v":33600},{"d":"2006-02-16","o":9.3,"h":9.35,"l":9.24,"c":9.35,"v":1000},{"d":"2006-02-17","o":9.46,"h":9.46,"l":9.35,"c":9.35,"v":20000},{"d":"2006-02-21","o":9.86,"h":9.86,"l":8.97,"c":8.97,"v":11400},{"d":"2006-02-22","o":9.12,"h":9.12,"l":8.97,"c":9.03,"v":21600},{"d":"2006-02-23","o":8.93,"h":9,"l":8.36,"c":9,"v":22600},{"d":"2006-02-24","o":9,"h":9,"l":8.75,"c":8.75,"v":2900},{"d":"2006-02-27","o":8.59,"h":8.8,"l":8.59,"c":8.69,"v":18200},{"d":"2006-02-28","o":9.3,"h":10,"l":9.25,"c":9.59,"v":255700},{"d":"2006-03-01","o":9.92,"h":10.13,"l":9.56,"c":9.95,"v":135700},{"d":"2006-03-02","o":10.06,"h":10.5,"l":10.03,"c":10.5,"v":40900},{"d":"2006-03-03","o":10.7,"h":11,"l":10.5,"c":10.77,"v":9400},{"d":"2006-03-06","o":10.2,"h":11,"l":10.2,"c":11,"v":23000},{"d":"2006-03-07","o":10.52,"h":10.85,"l":10.51,"c":10.7,"v":17200},{"d":"2006-03-08","o":10.2,"h":10.65,"l":10.2,"c":10.39,"v":10900},{"d":"2006-03-09","o":10.55,"h":10.6,"l":10.55,"c":10.6,"v":1800},{"d":"2006-03-10","o":10.85,"h":11.1,"l":10.65,"c":10.66,"v":17900},{"d":"2006-03-13","o":10.35,"h":10.68,"l":10.25,"c":10.5,"v":9100},{"d":"2006-03-14","o":10.71,"h":10.71,"l":10.25,"c":10.25,"v":21400},{"d":"2006-03-15","o":10.25,"h":11.6,"l":10.25,"c":10.32,"v":48600},{"d":"2006-03-16","o":10.4,"h":11.2,"l":10.4,"c":10.6,"v":12700},{"d":"2006-03-17","o":10.86,"h":11.06,"l":10.8,"c":11.06,"v":7000},{"d":"2006-03-20","o":10.84,"h":11.3,"l":10.84,"c":10.98,"v":9800},{"d":"2006-03-21","o":11,"h":11.25,"l":10.85,"c":10.9,"v":20700},{"d":"2006-03-22","o":11,"h":11.06,"l":10.88,"c":11.06,"v":4000},{"d":"2006-03-23","o":11.16,"h":11.22,"l":10.8,"c":10.86,"v":12300},{"d":"2006-03-24","o":11.22,"h":11.3,"l":10.85,"c":11.1,"v":19700},{"d":"2006-03-27","o":11.48,"h":11.48,"l":10.65,"c":10.73,"v":7400},{"d":"2006-03-28","o":10.49,"h":11.19,"l":10.37,"c":10.75,"v":7000},{"d":"2006-03-29","o":10.68,"h":10.98,"l":10.4,"c":10.7,"v":3900},{"d":"2006-03-30","o":10.6,"h":11.5,"l":10.6,"c":11.49,"v":21900},{"d":"2006-03-31","o":11.45,"h":12.5,"l":11.18,"c":12,"v":11600},{"d":"2006-04-03","o":12,"h":12.74,"l":12,"c":12,"v":11200},{"d":"2006-04-04","o":12.58,"h":12.58,"l":11.99,"c":12.47,"v":8500},{"d":"2006-04-05","o":12.47,"h":12.69,"l":11.99,"c":12.05,"v":7200},{"d":"2006-04-06","o":11.9,"h":12,"l":11.9,"c":12,"v":10200},{"d":"2006-04-07","o":11.92,"h":12.35,"l":11.92,"c":12.22,"v":1300},{"d":"2006-04-10","o":12.17,"h":12.25,"l":12.16,"c":12.16,"v":1900},{"d":"2006-04-11","o":12.34,"h":12.34,"l":12,"c":12,"v":5200},{"d":"2006-04-12","o":11.99,"h":11.99,"l":11.9,"c":11.99,"v":800},{"d":"2006-04-13","o":11.99,"h":12.1,"l":11.85,"c":12,"v":10700},{"d":"2006-04-17","o":12,"h":12.5,"l":11.92,"c":12.5,"v":7800},{"d":"2006-04-18","o":12.01,"h":12.4,"l":11.99,"c":12,"v":17800},{"d":"2006-04-19","o":12.5,"h":12.55,"l":12.2,"c":12.29,"v":2100},{"d":"2006-04-20","o":11.92,"h":11.95,"l":11.6,"c":11.95,"v":7300},{"d":"2006-04-21","o":11.9,"h":12.01,"l":11.9,"c":11.92,"v":4400},{"d":"2006-04-24","o":12,"h":12.15,"l":11.84,"c":12,"v":500},{"d":"2006-04-25","o":12.72,"h":12.72,"l":11.79,"c":12,"v":9700},{"d":"2006-04-26","o":11.9,"h":12.95,"l":11.6,"c":12.09,"v":10400},{"d":"2006-04-27","o":11.99,"h":12.88,"l":11.99,"c":12.45,"v":7500},{"d":"2006-04-28","o":12.9,"h":12.9,"l":11.7,"c":11.7,"v":20400},{"d":"2006-05-01","o":11.86,"h":11.87,"l":10.88,"c":11.52,"v":31600},{"d":"2006-05-02","o":11.13,"h":11.88,"l":10.3,"c":11.1,"v":101600},{"d":"2006-05-03","o":10.99,"h":11.62,"l":10.72,"c":11.52,"v":4400},{"d":"2006-05-04","o":11.63,"h":11.63,"l":10.93,"c":11.3,"v":11300},{"d":"2006-05-05","o":11.3,"h":11.64,"l":10.9,"c":11.25,"v":19100},{"d":"2006-05-08","o":11.05,"h":11.64,"l":11.05,"c":11.64,"v":1300},{"d":"2006-05-09","o":11.15,"h":12.25,"l":10.45,"c":12.25,"v":6100},{"d":"2006-05-10","o":12.44,"h":13.02,"l":12.36,"c":12.89,"v":25900},{"d":"2006-05-11","o":13,"h":13,"l":12.3,"c":12.5,"v":12900},{"d":"2006-05-12","o":12.6,"h":13.33,"l":12.17,"c":13,"v":33900},{"d":"2006-05-15","o":12.82,"h":12.95,"l":12.2,"c":12.27,"v":18700},{"d":"2006-05-16","o":12.1,"h":12.71,"l":12.1,"c":12.27,"v":11000},{"d":"2006-05-17","o":12.27,"h":12.36,"l":12,"c":12,"v":12100},{"d":"2006-05-18","o":12.26,"h":12.26,"l":11.25,"c":11.75,"v":4300},{"d":"2006-05-19","o":11.67,"h":11.89,"l":11.25,"c":11.68,"v":3000},{"d":"2006-05-22","o":11.28,"h":11.53,"l":11.26,"c":11.47,"v":2100},{"d":"2006-05-23","o":11.64,"h":11.64,"l":11.31,"c":11.6,"v":1700},{"d":"2006-05-24","o":11.46,"h":12.25,"l":10.82,"c":11.18,"v":49100},{"d":"2006-05-25","o":11,"h":12.23,"l":10.55,"c":11.71,"v":186100},{"d":"2006-05-26","o":11.65,"h":12.09,"l":11.53,"c":11.79,"v":45100},{"d":"2006-05-30","o":11.55,"h":11.8,"l":11.12,"c":11.3,"v":45000},{"d":"2006-05-31","o":11.26,"h":11.96,"l":10.71,"c":11.25,"v":113200},{"d":"2006-06-01","o":11.16,"h":11.78,"l":11.16,"c":11.53,"v":72200},{"d":"2006-06-02","o":11.58,"h":11.84,"l":11.11,"c":11.32,"v":120500},{"d":"2006-06-05","o":11.26,"h":11.89,"l":11.15,"c":11.81,"v":74500},{"d":"2006-06-06","o":11.9,"h":12,"l":11.81,"c":11.9,"v":29800},{"d":"2006-06-07","o":11.89,"h":12.11,"l":11.26,"c":11.28,"v":214000},{"d":"2006-06-08","o":11.27,"h":11.65,"l":11.25,"c":11.49,"v":16200},{"d":"2006-06-09","o":11.17,"h":11.66,"l":11.17,"c":11.31,"v":33800},{"d":"2006-06-12","o":11.2,"h":11.94,"l":11.2,"c":11.5,"v":125300},{"d":"2006-06-13","o":11.4,"h":11.5,"l":11.19,"c":11.22,"v":2900},{"d":"2006-06-14","o":11.18,"h":11.6,"l":10.63,"c":10.85,"v":92500},{"d":"2006-06-15","o":10.65,"h":11.65,"l":10.44,"c":11.25,"v":196600},{"d":"2006-06-16","o":10.86,"h":11.51,"l":10.55,"c":10.67,"v":43100},{"d":"2006-06-19","o":10.56,"h":11.83,"l":10.25,"c":11.01,"v":39400},{"d":"2006-06-20","o":10.95,"h":11.69,"l":10.51,"c":11.09,"v":56400},{"d":"2006-06-21","o":11.53,"h":11.53,"l":10.9,"c":11.34,"v":41700},{"d":"2006-06-22","o":10.93,"h":11.34,"l":10.93,"c":11.34,"v":3400},{"d":"2006-06-23","o":11,"h":11.32,"l":10.9,"c":10.97,"v":2200},{"d":"2006-06-26","o":11.02,"h":11.02,"l":10.9,"c":10.9,"v":1800},{"d":"2006-06-27","o":11.28,"h":11.35,"l":10.9,"c":11.35,"v":2900},{"d":"2006-06-28","o":11.6,"h":11.73,"l":11.5,"c":11.71,"v":15000},{"d":"2006-06-29","o":11.68,"h":12,"l":11.68,"c":11.9,"v":9900},{"d":"2006-06-30","o":12.1,"h":14.35,"l":11.82,"c":12.44,"v":75400},{"d":"2006-07-03","o":12.88,"h":13.14,"l":12.56,"c":12.73,"v":17400},{"d":"2006-07-05","o":12.59,"h":13.04,"l":12.28,"c":12.28,"v":4900},{"d":"2006-07-06","o":12.28,"h":12.74,"l":11.91,"c":12.5,"v":5900},{"d":"2006-07-07","o":12.25,"h":12.5,"l":11.31,"c":12,"v":45100},{"d":"2006-07-10","o":11.92,"h":12.66,"l":11.83,"c":12.5,"v":5300},{"d":"2006-07-11","o":12.51,"h":13,"l":12,"c":13,"v":7400},{"d":"2006-07-12","o":12.99,"h":13.29,"l":12.71,"c":13.29,"v":5400},{"d":"2006-07-13","o":13.03,"h":13.43,"l":12.95,"c":13.18,"v":37900},{"d":"2006-07-14","o":13.18,"h":13.18,"l":12.73,"c":12.99,"v":11700},{"d":"2006-07-17","o":12.45,"h":12.45,"l":12.4,"c":12.4,"v":1200},{"d":"2006-07-18","o":12.51,"h":13,"l":12.45,"c":12.87,"v":2500},{"d":"2006-07-19","o":12.76,"h":12.76,"l":11.94,"c":12.3,"v":4300},{"d":"2006-07-20","o":11.85,"h":12.5,"l":11.85,"c":12.37,"v":3300},{"d":"2006-07-21","o":12.39,"h":12.65,"l":11.86,"c":11.95,"v":16300},{"d":"2006-07-24","o":11.75,"h":11.75,"l":11.25,"c":11.53,"v":16700},{"d":"2006-07-25","o":10.95,"h":11.5,"l":10.95,"c":11.15,"v":5500},{"d":"2006-07-26","o":11.15,"h":11.2,"l":11.1,"c":11.1,"v":18000},{"d":"2006-07-27","o":11.35,"h":11.35,"l":11,"c":11.18,"v":2400},{"d":"2006-07-28","o":11.11,"h":11.46,"l":11,"c":11.1,"v":4700},{"d":"2006-07-31","o":11,"h":11.2,"l":10.9,"c":11.2,"v":22900},{"d":"2006-08-01","o":11.65,"h":12.5,"l":11.65,"c":12.32,"v":3700},{"d":"2006-08-02","o":12.45,"h":12.5,"l":11.96,"c":12.45,"v":27100},{"d":"2006-08-03","o":12.26,"h":12.4,"l":12.03,"c":12.4,"v":1600},{"d":"2006-08-04","o":11.96,"h":11.96,"l":11.62,"c":11.62,"v":1900},{"d":"2006-08-07","o":11.5,"h":11.5,"l":11.02,"c":11.02,"v":3300},{"d":"2006-08-08","o":10.94,"h":11.25,"l":10.74,"c":11,"v":54100},{"d":"2006-08-09","o":11.25,"h":13,"l":11.25,"c":12.15,"v":2500},{"d":"2006-08-10","o":11.78,"h":12,"l":11.78,"c":12,"v":700},{"d":"2006-08-11","o":12.49,"h":12.49,"l":12.01,"c":12.04,"v":1400},{"d":"2006-08-14","o":13.5,"h":13.5,"l":12.5,"c":12.5,"v":16800},{"d":"2006-08-15","o":12.66,"h":12.86,"l":12.4,"c":12.4,"v":9400},{"d":"2006-08-16","o":12.5,"h":12.56,"l":12.1,"c":12.11,"v":1100},{"d":"2006-08-17","o":12.37,"h":12.6,"l":12.26,"c":12.26,"v":1400},{"d":"2006-08-18","o":12.07,"h":12.43,"l":11.94,"c":11.94,"v":3500},{"d":"2006-08-21","o":12.15,"h":12.49,"l":11.9,"c":12.21,"v":11800},{"d":"2006-08-22","o":12.21,"h":12.21,"l":11.72,"c":11.88,"v":4500},{"d":"2006-08-23","o":12.17,"h":12.17,"l":11.88,"c":11.88,"v":7200},{"d":"2006-08-24","o":11.98,"h":11.98,"l":11.85,"c":11.85,"v":13100},{"d":"2006-08-25","o":11.97,"h":12,"l":11.64,"c":11.64,"v":33500},{"d":"2006-08-28","o":11.75,"h":12.5,"l":11.4,"c":12,"v":29600},{"d":"2006-08-29","o":12.12,"h":12.12,"l":10.98,"c":11.25,"v":39200},{"d":"2006-08-30","o":10.9,"h":11.38,"l":10.9,"c":10.94,"v":55400},{"d":"2006-08-31","o":11,"h":11,"l":10.75,"c":10.75,"v":38000},{"d":"2006-09-01","o":10.95,"h":11,"l":10.86,"c":10.94,"v":4900},{"d":"2006-09-05","o":11.11,"h":11.75,"l":10.93,"c":10.99,"v":31500},{"d":"2006-09-06","o":11.04,"h":11.15,"l":10.93,"c":11,"v":7900},{"d":"2006-09-07","o":11,"h":11.15,"l":10.53,"c":10.79,"v":15700},{"d":"2006-09-08","o":10.84,"h":10.84,"l":10.59,"c":10.73,"v":8300},{"d":"2006-09-11","o":10.74,"h":10.9,"l":10.5,"c":10.74,"v":27800},{"d":"2006-09-12","o":10.65,"h":11.02,"l":10.65,"c":10.74,"v":2200},{"d":"2006-09-13","o":10.9,"h":11.02,"l":10.31,"c":10.9,"v":21700},{"d":"2006-09-14","o":10.79,"h":11.21,"l":10.66,"c":11.21,"v":28000},{"d":"2006-09-15","o":11.34,"h":11.34,"l":10.66,"c":10.99,"v":32200},{"d":"2006-09-18","o":11.03,"h":11.03,"l":10.69,"c":10.82,"v":5200},{"d":"2006-09-19","o":10.92,"h":11.07,"l":10.39,"c":10.56,"v":5800},{"d":"2006-09-20","o":10.52,"h":10.6,"l":10.1,"c":10.39,"v":12000},{"d":"2006-09-21","o":10.51,"h":10.9,"l":10.03,"c":10.19,"v":47600},{"d":"2006-09-22","o":10.34,"h":10.34,"l":9.3,"c":9.77,"v":42500},{"d":"2006-09-25","o":9.9,"h":10,"l":9.74,"c":9.98,"v":36100},{"d":"2006-09-26","o":9.9,"h":9.98,"l":9.6,"c":9.88,"v":28300},{"d":"2006-09-27","o":9.78,"h":9.87,"l":9.66,"c":9.75,"v":12000},{"d":"2006-09-28","o":9.66,"h":9.66,"l":9.35,"c":9.44,"v":49700},{"d":"2006-09-29","o":9.4,"h":9.8,"l":9.35,"c":9.8,"v":196500},{"d":"2006-10-02","o":9.98,"h":9.98,"l":9.51,"c":9.53,"v":14900},{"d":"2006-10-03","o":9.52,"h":9.63,"l":9.44,"c":9.57,"v":8100},{"d":"2006-10-04","o":9.55,"h":9.63,"l":9.43,"c":9.59,"v":6500},{"d":"2006-10-05","o":9.67,"h":11.43,"l":9.67,"c":10.86,"v":75100},{"d":"2006-10-06","o":10.9,"h":11.25,"l":10.55,"c":10.8,"v":27800},{"d":"2006-10-09","o":10.88,"h":10.93,"l":10.4,"c":10.56,"v":18100},{"d":"2006-10-10","o":10.49,"h":10.62,"l":10.3,"c":10.43,"v":13300},{"d":"2006-10-11","o":10.3,"h":11.48,"l":10.3,"c":11.19,"v":48100},{"d":"2006-10-12","o":11.17,"h":11.4,"l":10.96,"c":11.35,"v":80200},{"d":"2006-10-13","o":11.1,"h":11.61,"l":11.1,"c":11.59,"v":11000},{"d":"2006-10-16","o":11.63,"h":12.01,"l":11.58,"c":11.86,"v":43400},{"d":"2006-10-17","o":12.1,"h":12.4,"l":11.99,"c":12.4,"v":17800},{"d":"2006-10-18","o":12.45,"h":12.85,"l":12.33,"c":12.33,"v":12700},{"d":"2006-10-19","o":12.35,"h":12.4,"l":12,"c":12.2,"v":19800},{"d":"2006-10-20","o":11.97,"h":12.15,"l":11.58,"c":11.66,"v":16500},{"d":"2006-10-23","o":11.65,"h":11.65,"l":11.3,"c":11.34,"v":6100},{"d":"2006-10-24","o":11.34,"h":11.5,"l":11,"c":11.5,"v":44000},{"d":"2006-10-25","o":11.3,"h":11.5,"l":11.3,"c":11.5,"v":3700},{"d":"2006-10-26","o":11.65,"h":11.65,"l":11.29,"c":11.62,"v":8000},{"d":"2006-10-27","o":11.62,"h":12.2,"l":11.62,"c":12.2,"v":11400},{"d":"2006-10-30","o":12.21,"h":12.4,"l":12,"c":12.4,"v":14300},{"d":"2006-10-31","o":12.5,"h":13.3,"l":12.2,"c":12.46,"v":34600},{"d":"2006-11-01","o":12.6,"h":12.9,"l":12.04,"c":12.04,"v":61800},{"d":"2006-11-02","o":12,"h":12.49,"l":11.95,"c":12.43,"v":9900},{"d":"2006-11-03","o":11.95,"h":12.5,"l":11.95,"c":12.01,"v":3900},{"d":"2006-11-06","o":12.28,"h":12.48,"l":12,"c":12,"v":3400},{"d":"2006-11-07","o":12,"h":12,"l":11.51,"c":11.75,"v":8900},{"d":"2006-11-08","o":11.8,"h":12.12,"l":11.58,"c":12.11,"v":28300},{"d":"2006-11-09","o":12.16,"h":12.25,"l":11.85,"c":12.15,"v":14100},{"d":"2006-11-10","o":12.15,"h":12.19,"l":11.29,"c":11.5,"v":31300},{"d":"2006-11-13","o":11.49,"h":11.86,"l":11.17,"c":11.25,"v":70200},{"d":"2006-11-14","o":11.16,"h":11.52,"l":11.12,"c":11.51,"v":44600},{"d":"2006-11-15","o":11.44,"h":12.25,"l":11.41,"c":12.05,"v":30500},{"d":"2006-11-16","o":12.25,"h":12.92,"l":12.25,"c":12.75,"v":2560300},{"d":"2006-11-17","o":12.78,"h":13.21,"l":12.75,"c":13,"v":313700},{"d":"2006-11-20","o":12.85,"h":13.29,"l":12.85,"c":12.94,"v":277900},{"d":"2006-11-21","o":12.92,"h":13.02,"l":12.75,"c":12.75,"v":73500},{"d":"2006-11-22","o":13.03,"h":13.39,"l":12.78,"c":12.81,"v":73000},{"d":"2006-11-24","o":12.88,"h":13.45,"l":12.88,"c":13.14,"v":59300},{"d":"2006-11-27","o":13.17,"h":13.38,"l":12.76,"c":13.1,"v":131500},{"d":"2006-11-28","o":12.94,"h":14.03,"l":12.94,"c":13.85,"v":169600},{"d":"2006-11-29","o":13.94,"h":14.15,"l":13.76,"c":14.14,"v":185900},{"d":"2006-11-30","o":14.14,"h":14.15,"l":13.56,"c":13.66,"v":157000},{"d":"2006-12-01","o":13.76,"h":14,"l":12.96,"c":13.69,"v":251600},{"d":"2006-12-04","o":13.9,"h":14,"l":13.72,"c":13.86,"v":87900},{"d":"2006-12-05","o":13.85,"h":13.85,"l":13.7,"c":13.7,"v":91900},{"d":"2006-12-06","o":13.72,"h":13.85,"l":13.61,"c":13.63,"v":15200},{"d":"2006-12-07","o":13.54,"h":13.7,"l":13.49,"c":13.7,"v":164700},{"d":"2006-12-08","o":13.6,"h":13.8,"l":13.4,"c":13.77,"v":102000},{"d":"2006-12-11","o":13.69,"h":13.8,"l":13.52,"c":13.65,"v":38300},{"d":"2006-12-12","o":13.56,"h":13.7,"l":13.36,"c":13.51,"v":71600},{"d":"2006-12-13","o":13.68,"h":13.68,"l":13.27,"c":13.59,"v":111400},{"d":"2006-12-14","o":13.56,"h":14.68,"l":13.56,"c":14.19,"v":317300},{"d":"2006-12-15","o":14.28,"h":14.48,"l":13.8,"c":13.98,"v":50600},{"d":"2006-12-18","o":14.02,"h":14.54,"l":13.99,"c":14.25,"v":100800},{"d":"2006-12-19","o":14.5,"h":14.63,"l":14.06,"c":14.46,"v":167000},{"d":"2006-12-20","o":14.34,"h":14.59,"l":14.34,"c":14.48,"v":114700},{"d":"2006-12-21","o":14.5,"h":14.89,"l":14.39,"c":14.7,"v":175400},{"d":"2006-12-22","o":14.79,"h":14.9,"l":14.51,"c":14.72,"v":139400},{"d":"2006-12-26","o":14.92,"h":15.82,"l":14.89,"c":15.34,"v":204600},{"d":"2006-12-27","o":15.4,"h":15.82,"l":15.3,"c":15.57,"v":228200},{"d":"2006-12-28","o":15.69,"h":15.69,"l":15.25,"c":15.42,"v":165600},{"d":"2006-12-29","o":15.39,"h":15.57,"l":15.26,"c":15.46,"v":130500},{"d":"2007-01-03","o":15.51,"h":15.99,"l":15.46,"c":15.68,"v":361500},{"d":"2007-01-04","o":15.7,"h":15.82,"l":15.46,"c":15.47,"v":219000},{"d":"2007-01-05","o":15.7,"h":15.7,"l":15.27,"c":15.48,"v":222700},{"d":"2007-01-08","o":15.6,"h":15.75,"l":15.3,"c":15.5,"v":138700},{"d":"2007-01-09","o":16.77,"h":17.12,"l":15.75,"c":15.96,"v":882600},{"d":"2007-01-10","o":16.23,"h":16.39,"l":15.96,"c":16.1,"v":262200},{"d":"2007-01-11","o":16.25,"h":16.87,"l":16.25,"c":16.57,"v":279400},{"d":"2007-01-12","o":16.75,"h":16.8,"l":16.38,"c":16.54,"v":236900},{"d":"2007-01-16","o":16.82,"h":17,"l":16.62,"c":16.7,"v":284200},{"d":"2007-01-17","o":16.98,"h":17,"l":16.57,"c":16.61,"v":428100},{"d":"2007-01-18","o":16.68,"h":16.81,"l":16.46,"c":16.53,"v":341200},{"d":"2007-01-19","o":16.49,"h":16.5,"l":15.65,"c":16.12,"v":311300},{"d":"2007-01-22","o":16.05,"h":16.25,"l":15.76,"c":16.07,"v":170300},{"d":"2007-01-23","o":16.12,"h":16.48,"l":16.1,"c":16.3,"v":615600},{"d":"2007-01-24","o":16.35,"h":16.68,"l":16.35,"c":16.4,"v":204800},{"d":"2007-01-25","o":16.45,"h":16.6,"l":16.15,"c":16.2,"v":227800},{"d":"2007-01-26","o":16.2,"h":16.31,"l":15.8,"c":16.07,"v":147200},{"d":"2007-01-29","o":16.11,"h":16.73,"l":16.07,"c":16.4,"v":356700},{"d":"2007-01-30","o":16.48,"h":16.5,"l":16.21,"c":16.32,"v":242200},{"d":"2007-01-31","o":16.35,"h":16.61,"l":16.27,"c":16.53,"v":124300},{"d":"2007-02-01","o":16.53,"h":17.57,"l":16.53,"c":17.3,"v":305900},{"d":"2007-02-02","o":17.28,"h":17.49,"l":17,"c":17.1,"v":137500},{"d":"2007-02-05","o":17.16,"h":17.4,"l":16.39,"c":16.39,"v":414600},{"d":"2007-02-06","o":16.98,"h":17.02,"l":16.72,"c":16.96,"v":504300},{"d":"2007-02-07","o":17,"h":17,"l":16.64,"c":16.69,"v":236800},{"d":"2007-02-08","o":16.61,"h":16.7,"l":16.24,"c":16.4,"v":299500},{"d":"2007-02-09","o":16.4,"h":16.46,"l":15.67,"c":16,"v":331200},{"d":"2007-02-12","o":16.03,"h":16.15,"l":15.82,"c":16,"v":316200},{"d":"2007-02-13","o":16.08,"h":16.32,"l":16.06,"c":16.13,"v":140200},{"d":"2007-02-14","o":16.21,"h":17.22,"l":16.21,"c":16.84,"v":364600},{"d":"2007-02-15","o":16.85,"h":16.9,"l":16.71,"c":16.82,"v":143000},{"d":"2007-02-16","o":16.85,"h":17.75,"l":16.85,"c":17.26,"v":213700},{"d":"2007-02-20","o":17.3,"h":17.51,"l":15.96,"c":16.5,"v":925800},{"d":"2007-02-21","o":16.92,"h":17.42,"l":16.86,"c":17.08,"v":234000},{"d":"2007-02-22","o":17.08,"h":17.41,"l":16.92,"c":17.25,"v":255700},{"d":"2007-02-23","o":17.19,"h":17.4,"l":17,"c":17.02,"v":146000},{"d":"2007-02-26","o":17.05,"h":17.13,"l":16.7,"c":16.72,"v":162600},{"d":"2007-02-27","o":16.75,"h":16.83,"l":15.68,"c":16.3,"v":567300},{"d":"2007-02-28","o":17,"h":18.48,"l":16.54,"c":18.48,"v":729000},{"d":"2007-03-01","o":17.75,"h":17.9,"l":16.91,"c":17.56,"v":405600},{"d":"2007-03-02","o":17.36,"h":17.91,"l":17.24,"c":17.65,"v":235100},{"d":"2007-03-05","o":17.76,"h":17.88,"l":17.26,"c":17.63,"v":262700},{"d":"2007-03-06","o":16.75,"h":17.2,"l":16.37,"c":17,"v":791900},{"d":"2007-03-07","o":16.89,"h":17.83,"l":16.75,"c":17.64,"v":498900},{"d":"2007-03-08","o":17.69,"h":18.25,"l":17.68,"c":18.25,"v":266300},{"d":"2007-03-09","o":18.35,"h":18.39,"l":17.9,"c":18.1,"v":133100},{"d":"2007-03-12","o":18.15,"h":18.38,"l":18.1,"c":18.24,"v":380700},{"d":"2007-03-13","o":18.08,"h":18.2,"l":17.7,"c":17.77,"v":107900},{"d":"2007-03-14","o":17.66,"h":17.67,"l":17.07,"c":17.49,"v":178400},{"d":"2007-03-15","o":17.52,"h":18.29,"l":17.52,"c":18.1,"v":213500},{"d":"2007-03-16","o":18.17,"h":18.22,"l":18.08,"c":18.14,"v":69200},{"d":"2007-03-19","o":18.32,"h":18.32,"l":18.07,"c":18.09,"v":103000},{"d":"2007-03-20","o":18.13,"h":18.34,"l":18.09,"c":18.27,"v":88100},{"d":"2007-03-21","o":18.3,"h":18.94,"l":18.27,"c":18.46,"v":335500},{"d":"2007-03-22","o":18.55,"h":18.73,"l":18.39,"c":18.7,"v":221900},{"d":"2007-03-23","o":18.8,"h":18.82,"l":18.65,"c":18.71,"v":181700},{"d":"2007-03-26","o":18.75,"h":18.97,"l":18.67,"c":18.92,"v":212800},{"d":"2007-03-27","o":18.9,"h":18.98,"l":18.73,"c":18.88,"v":220200},{"d":"2007-03-28","o":18.75,"h":19.28,"l":18.69,"c":19.1,"v":234200},{"d":"2007-03-29","o":19.2,"h":19.29,"l":19.11,"c":19.25,"v":656900},{"d":"2007-03-30","o":19.3,"h":19.39,"l":18.69,"c":18.85,"v":206000},{"d":"2007-04-02","o":19.01,"h":19.01,"l":17.97,"c":18.3,"v":355900},{"d":"2007-04-03","o":18.22,"h":18.56,"l":18.14,"c":18.3,"v":234300},{"d":"2007-04-04","o":18.36,"h":18.41,"l":17.81,"c":17.98,"v":363200},{"d":"2007-04-05","o":17.92,"h":18.28,"l":17.79,"c":17.95,"v":320200},{"d":"2007-04-09","o":18.01,"h":18.25,"l":17.85,"c":17.94,"v":117200},{"d":"2007-04-10","o":18,"h":18.07,"l":17.85,"c":17.93,"v":218000},{"d":"2007-04-11","o":17.94,"h":18.21,"l":17.94,"c":18.16,"v":202200},{"d":"2007-04-12","o":18.18,"h":18.3,"l":18.07,"c":18.22,"v":171800},{"d":"2007-04-13","o":18.17,"h":18.21,"l":17.82,"c":18.05,"v":213200},{"d":"2007-04-16","o":17.95,"h":18.88,"l":17.95,"c":18.54,"v":259800},{"d":"2007-04-17","o":18.49,"h":18.65,"l":18.16,"c":18.41,"v":122500},{"d":"2007-04-18","o":18.37,"h":19,"l":17.87,"c":18.8,"v":615900},{"d":"2007-04-19","o":18.82,"h":19.18,"l":18.67,"c":19.05,"v":331500},{"d":"2007-04-20","o":19.22,"h":19.28,"l":18.92,"c":19.05,"v":425700},{"d":"2007-04-23","o":19.1,"h":19.34,"l":19.05,"c":19.22,"v":226500},{"d":"2007-04-24","o":19.11,"h":19.23,"l":18.94,"c":19.05,"v":347800},{"d":"2007-04-25","o":19.11,"h":19.25,"l":19.03,"c":19.09,"v":352500},{"d":"2007-04-26","o":19.1,"h":20,"l":19.1,"c":19.82,"v":242400},{"d":"2007-04-27","o":19.82,"h":19.85,"l":19.49,"c":19.78,"v":127300},{"d":"2007-04-30","o":19.79,"h":20.45,"l":19.79,"c":20.13,"v":219800},{"d":"2007-05-01","o":20.1,"h":20.24,"l":19.7,"c":19.88,"v":100100},{"d":"2007-05-02","o":20.03,"h":20.33,"l":19.9,"c":19.9,"v":312500},{"d":"2007-05-03","o":20.04,"h":20.15,"l":19.93,"c":19.99,"v":203800},{"d":"2007-05-04","o":20,"h":20.02,"l":19.85,"c":19.99,"v":76400},{"d":"2007-05-07","o":20.09,"h":20.32,"l":19.87,"c":20,"v":164100},{"d":"2007-05-08","o":19.85,"h":19.85,"l":17.3,"c":18,"v":833300},{"d":"2007-05-09","o":18.17,"h":19.71,"l":18.01,"c":19.36,"v":332300},{"d":"2007-05-10","o":19.37,"h":19.37,"l":18.72,"c":18.8,"v":148800},{"d":"2007-05-11","o":18.74,"h":19.26,"l":18.74,"c":19.16,"v":66100},{"d":"2007-05-14","o":19.16,"h":19.69,"l":19.08,"c":19.17,"v":88100},{"d":"2007-05-15","o":19.2,"h":19.59,"l":19.15,"c":19.15,"v":87400},{"d":"2007-05-16","o":19.25,"h":19.36,"l":19.09,"c":19.15,"v":65800},{"d":"2007-05-17","o":19.2,"h":19.48,"l":18.81,"c":18.96,"v":102900},{"d":"2007-05-18","o":18.96,"h":19.07,"l":18.59,"c":18.98,"v":139400},{"d":"2007-05-21","o":18.98,"h":18.98,"l":18.71,"c":18.9,"v":71300},{"d":"2007-05-22","o":18.74,"h":19.22,"l":18.55,"c":19.07,"v":81800},{"d":"2007-05-23","o":19.15,"h":19.71,"l":19,"c":19.63,"v":142800},{"d":"2007-05-24","o":19.64,"h":19.64,"l":19.38,"c":19.47,"v":109700},{"d":"2007-05-25","o":19.45,"h":19.45,"l":19.03,"c":19.05,"v":98700},{"d":"2007-05-29","o":19.05,"h":19.05,"l":18.85,"c":18.87,"v":45000},{"d":"2007-05-30","o":18.75,"h":18.8,"l":17.73,"c":18.49,"v":187900},{"d":"2007-05-31","o":18.39,"h":18.56,"l":18.27,"c":18.49,"v":169900},{"d":"2007-06-01","o":18.5,"h":18.89,"l":18.26,"c":18.4,"v":171700},{"d":"2007-06-04","o":18.4,"h":18.83,"l":18.26,"c":18.5,"v":220900},{"d":"2007-06-05","o":18.21,"h":18.5,"l":18.18,"c":18.45,"v":128600},{"d":"2007-06-06","o":18.33,"h":18.42,"l":17.9,"c":18.37,"v":235200},{"d":"2007-06-07","o":18.4,"h":18.83,"l":18.11,"c":18.72,"v":190300},{"d":"2007-06-08","o":18.66,"h":18.83,"l":17.91,"c":18.1,"v":126400},{"d":"2007-06-11","o":18.04,"h":18.35,"l":18.01,"c":18.01,"v":102000},{"d":"2007-06-12","o":18,"h":18,"l":17.38,"c":17.59,"v":208200},{"d":"2007-06-13","o":17.68,"h":17.95,"l":17.45,"c":17.57,"v":117500},{"d":"2007-06-14","o":17.63,"h":17.74,"l":17.5,"c":17.66,"v":71500},{"d":"2007-06-15","o":17.68,"h":17.73,"l":17.47,"c":17.68,"v":136100},{"d":"2007-06-18","o":17.54,"h":18.75,"l":17.54,"c":18.46,"v":219100},{"d":"2007-06-19","o":18.44,"h":18.83,"l":18.31,"c":18.61,"v":288400},{"d":"2007-06-20","o":18.67,"h":18.74,"l":18.31,"c":18.36,"v":67600},{"d":"2007-06-21","o":18.42,"h":18.6,"l":17.71,"c":18.2,"v":210200},{"d":"2007-06-22","o":18.14,"h":18.37,"l":18.1,"c":18.36,"v":1762200},{"d":"2007-06-25","o":18.3,"h":19.31,"l":17.76,"c":18.25,"v":342000},{"d":"2007-06-26","o":18.31,"h":19.4,"l":18.31,"c":19.2,"v":238900},{"d":"2007-06-27","o":19.13,"h":19.58,"l":19.04,"c":19.36,"v":300400},{"d":"2007-06-28","o":19.42,"h":19.74,"l":19.3,"c":19.6,"v":133400},{"d":"2007-06-29","o":19.6,"h":19.93,"l":19.47,"c":19.63,"v":123200},{"d":"2007-07-02","o":19.7,"h":20.58,"l":19.61,"c":20.26,"v":307400},{"d":"2007-07-03","o":20.32,"h":20.77,"l":20.17,"c":20.75,"v":58500},{"d":"2007-07-05","o":20.8,"h":21,"l":19.69,"c":20.19,"v":168400},{"d":"2007-07-06","o":20.13,"h":20.28,"l":19.76,"c":20.09,"v":97000},{"d":"2007-07-09","o":20.42,"h":21.25,"l":20.14,"c":20.98,"v":311400},{"d":"2007-07-10","o":21.04,"h":21.16,"l":19.64,"c":19.78,"v":217100},{"d":"2007-07-11","o":19.84,"h":19.96,"l":19.21,"c":19.67,"v":175600},{"d":"2007-07-12","o":19.84,"h":20.25,"l":19.73,"c":20.23,"v":157300},{"d":"2007-07-13","o":20.35,"h":20.4,"l":19.86,"c":20.09,"v":99500},{"d":"2007-07-16","o":19.99,"h":20.09,"l":19.3,"c":19.38,"v":101000},{"d":"2007-07-17","o":19.54,"h":19.68,"l":19.15,"c":19.29,"v":133300},{"d":"2007-07-18","o":19.34,"h":19.44,"l":18.55,"c":18.92,"v":145100},{"d":"2007-07-19","o":18.92,"h":19.27,"l":18.72,"c":19.07,"v":140000},{"d":"2007-07-20","o":19.03,"h":19.14,"l":18.62,"c":18.76,"v":210700},{"d":"2007-07-23","o":18.82,"h":19.32,"l":18.77,"c":18.96,"v":183600},{"d":"2007-07-24","o":18.86,"h":19.19,"l":18.2,"c":18.96,"v":304000},{"d":"2007-07-25","o":18.82,"h":19.03,"l":17.96,"c":18.62,"v":208800},{"d":"2007-07-26","o":18.5,"h":18.5,"l":17.06,"c":17.88,"v":352000},{"d":"2007-07-27","o":17.88,"h":18.2,"l":17.51,"c":18.1,"v":170400},{"d":"2007-07-30","o":18.01,"h":18.01,"l":17.07,"c":17.3,"v":182000},{"d":"2007-07-31","o":17.3,"h":17.31,"l":16.12,"c":16.78,"v":532600},{"d":"2007-08-01","o":16.72,"h":17.27,"l":16.34,"c":17.03,"v":137200},{"d":"2007-08-02","o":17.06,"h":17.06,"l":16.27,"c":16.39,"v":177500},{"d":"2007-08-03","o":16.32,"h":16.38,"l":15.46,"c":15.59,"v":198300},{"d":"2007-08-06","o":15.73,"h":15.73,"l":15,"c":15.46,"v":385100},{"d":"2007-08-07","o":15.76,"h":15.77,"l":13.78,"c":14.33,"v":761200},{"d":"2007-08-08","o":14.4,"h":14.57,"l":13.43,"c":14.29,"v":440900},{"d":"2007-08-09","o":13.82,"h":14.24,"l":12.91,"c":13.14,"v":776900},{"d":"2007-08-10","o":13,"h":15.74,"l":12.75,"c":15.33,"v":411900},{"d":"2007-08-13","o":15.76,"h":16.89,"l":15.45,"c":16.24,"v":358400},{"d":"2007-08-14","o":16.38,"h":16.38,"l":14.63,"c":14.98,"v":315600},{"d":"2007-08-15","o":15.07,"h":15.49,"l":14.21,"c":14.25,"v":219600},{"d":"2007-08-16","o":14.07,"h":15,"l":13.38,"c":14.95,"v":235100},{"d":"2007-08-17","o":15.5,"h":16.01,"l":14.66,"c":15.33,"v":224600},{"d":"2007-08-20","o":15.48,"h":16,"l":15.23,"c":15.98,"v":175300},{"d":"2007-08-21","o":15.9,"h":17.2,"l":15.5,"c":17.07,"v":191100},{"d":"2007-08-22","o":17.02,"h":18.22,"l":17.02,"c":17.47,"v":382200},{"d":"2007-08-23","o":17.66,"h":17.66,"l":16.67,"c":16.82,"v":100600},{"d":"2007-08-24","o":16.87,"h":16.88,"l":16.09,"c":16.42,"v":155300},{"d":"2007-08-27","o":16.2,"h":16.45,"l":15.8,"c":15.87,"v":139800},{"d":"2007-08-28","o":15.85,"h":15.91,"l":15.34,"c":15.43,"v":122300},{"d":"2007-08-29","o":15.78,"h":16.71,"l":15.78,"c":16.55,"v":148000},{"d":"2007-08-30","o":16.42,"h":16.8,"l":16.17,"c":16.65,"v":111800},{"d":"2007-08-31","o":16.93,"h":17.08,"l":16.33,"c":16.45,"v":96000},{"d":"2007-09-04","o":16.52,"h":16.85,"l":16.32,"c":16.47,"v":122000},{"d":"2007-09-05","o":16.53,"h":16.54,"l":15.96,"c":16.08,"v":84600},{"d":"2007-09-06","o":16.13,"h":16.55,"l":15.91,"c":16.44,"v":117200},{"d":"2007-09-07","o":16.36,"h":16.75,"l":16.25,"c":16.55,"v":93000},{"d":"2007-09-10","o":16.52,"h":16.55,"l":15,"c":16.02,"v":115600},{"d":"2007-09-11","o":16.08,"h":16.41,"l":15.85,"c":15.94,"v":104600},{"d":"2007-09-12","o":15.94,"h":16.33,"l":15.64,"c":15.92,"v":119400},{"d":"2007-09-13","o":15.88,"h":16.64,"l":15.84,"c":16.22,"v":107800},{"d":"2007-09-14","o":15.93,"h":16.22,"l":15.54,"c":16,"v":108300},{"d":"2007-09-17","o":16,"h":16.35,"l":15.95,"c":16.11,"v":136000},{"d":"2007-09-18","o":16.13,"h":17.64,"l":16.13,"c":17.29,"v":172100},{"d":"2007-09-19","o":17.4,"h":18.42,"l":17.23,"c":17.68,"v":275000},{"d":"2007-09-20","o":17.69,"h":17.89,"l":17.26,"c":17.61,"v":128100},{"d":"2007-09-21","o":17.78,"h":18.4,"l":17.7,"c":18,"v":346500},{"d":"2007-09-24","o":18.07,"h":18.4,"l":17.6,"c":17.69,"v":411300},{"d":"2007-09-25","o":17.63,"h":17.78,"l":16.74,"c":16.94,"v":126000},{"d":"2007-09-26","o":17.09,"h":18.31,"l":16.99,"c":17.39,"v":138700},{"d":"2007-09-27","o":17.53,"h":17.66,"l":17.09,"c":17.49,"v":121900},{"d":"2007-09-28","o":17.57,"h":17.57,"l":16.33,"c":16.54,"v":169700},{"d":"2007-10-01","o":16.54,"h":17.56,"l":16.17,"c":17.56,"v":195100},{"d":"2007-10-02","o":17.5,"h":18.14,"l":17.2,"c":17.68,"v":158300},{"d":"2007-10-03","o":17.63,"h":18,"l":16.76,"c":17.23,"v":122500},{"d":"2007-10-04","o":17.33,"h":17.51,"l":17.14,"c":17.45,"v":64500},{"d":"2007-10-05","o":17.68,"h":18,"l":17.47,"c":17.6,"v":87400},{"d":"2007-10-08","o":16.96,"h":17.6,"l":16.65,"c":16.92,"v":80100},{"d":"2007-10-09","o":16.41,"h":16.49,"l":15.52,"c":15.86,"v":529100},{"d":"2007-10-10","o":15.77,"h":16.34,"l":15.77,"c":15.93,"v":127300},{"d":"2007-10-11","o":16.11,"h":16.14,"l":15.48,"c":15.5,"v":178300},{"d":"2007-10-12","o":15.5,"h":16.25,"l":15.5,"c":16.22,"v":122200},{"d":"2007-10-15","o":16.21,"h":16.99,"l":15.95,"c":16.96,"v":210300},{"d":"2007-10-16","o":16.88,"h":16.9,"l":16.4,"c":16.76,"v":150500},{"d":"2007-10-17","o":16.95,"h":16.95,"l":16.19,"c":16.75,"v":163600},{"d":"2007-10-18","o":16.7,"h":16.83,"l":16.55,"c":16.69,"v":61600},{"d":"2007-10-19","o":16.69,"h":16.69,"l":15.83,"c":15.97,"v":118300},{"d":"2007-10-22","o":15.7,"h":16.86,"l":15.7,"c":16.76,"v":157300},{"d":"2007-10-23","o":16.82,"h":17.44,"l":16.67,"c":17.37,"v":169600},{"d":"2007-10-24","o":17.27,"h":17.64,"l":16.41,"c":16.58,"v":129300},{"d":"2007-10-25","o":16.58,"h":17.29,"l":16.05,"c":16.2,"v":119600},{"d":"2007-10-26","o":16.45,"h":16.69,"l":16.21,"c":16.54,"v":96500},{"d":"2007-10-29","o":16.53,"h":17.14,"l":16.13,"c":16.25,"v":117800},{"d":"2007-10-30","o":16.09,"h":16.2,"l":15.78,"c":16.04,"v":101100},{"d":"2007-10-31","o":16.08,"h":16.52,"l":15.78,"c":16.17,"v":117500},{"d":"2007-11-01","o":15.94,"h":16.38,"l":15.32,"c":15.4,"v":152300},{"d":"2007-11-02","o":15.58,"h":15.68,"l":14.83,"c":15.31,"v":97500},{"d":"2007-11-05","o":15.04,"h":15.61,"l":14.81,"c":15.31,"v":80000},{"d":"2007-11-06","o":15.25,"h":15.42,"l":14.84,"c":15.38,"v":110900},{"d":"2007-11-07","o":15.22,"h":15.25,"l":14.75,"c":14.78,"v":202600},{"d":"2007-11-08","o":15.3,"h":15.98,"l":14.77,"c":15.75,"v":210600},{"d":"2007-11-09","o":15.56,"h":16.36,"l":15.56,"c":16.18,"v":247600},{"d":"2007-11-12","o":16.23,"h":16.78,"l":15.74,"c":15.87,"v":136300},{"d":"2007-11-13","o":15.96,"h":16.48,"l":15.96,"c":16.23,"v":148900},{"d":"2007-11-14","o":16.34,"h":16.85,"l":16.34,"c":16.5,"v":101400},{"d":"2007-11-15","o":16.52,"h":16.77,"l":15.75,"c":16.08,"v":75700},{"d":"2007-11-16","o":16.06,"h":16.41,"l":15.5,"c":16.2,"v":118000},{"d":"2007-11-19","o":16.1,"h":16.19,"l":15.37,"c":15.39,"v":124600},{"d":"2007-11-20","o":15.32,"h":15.67,"l":14.88,"c":15.55,"v":118600},{"d":"2007-11-21","o":15.3,"h":15.49,"l":14.65,"c":14.72,"v":118600},{"d":"2007-11-23","o":14.79,"h":15.99,"l":14.6,"c":15.88,"v":45700},{"d":"2007-11-26","o":15.79,"h":15.79,"l":14.18,"c":14.42,"v":212600},{"d":"2007-11-27","o":14.29,"h":14.94,"l":14.25,"c":14.84,"v":108500},{"d":"2007-11-28","o":14.97,"h":15.3,"l":14.73,"c":15.15,"v":241800},{"d":"2007-11-29","o":15.11,"h":15.8,"l":15.07,"c":15.62,"v":115000},{"d":"2007-11-30","o":15.81,"h":15.95,"l":15.26,"c":15.26,"v":140300},{"d":"2007-12-03","o":15.14,"h":15.41,"l":14.72,"c":15.22,"v":149600},{"d":"2007-12-04","o":15.08,"h":15.76,"l":14.97,"c":15.66,"v":175200},{"d":"2007-12-05","o":15.93,"h":15.93,"l":15.32,"c":15.5,"v":140900},{"d":"2007-12-06","o":15.54,"h":15.96,"l":15.54,"c":15.84,"v":152700},{"d":"2007-12-07","o":15.71,"h":15.99,"l":15.62,"c":15.82,"v":132000},{"d":"2007-12-10","o":15.94,"h":15.99,"l":15.55,"c":15.79,"v":94600},{"d":"2007-12-11","o":15.88,"h":16.35,"l":15.01,"c":15.11,"v":241100},{"d":"2007-12-12","o":15.55,"h":15.63,"l":14.82,"c":15.42,"v":110900},{"d":"2007-12-13","o":15.2,"h":15.24,"l":14.34,"c":14.86,"v":195300},{"d":"2007-12-14","o":14.63,"h":15.2,"l":14.48,"c":14.52,"v":140800},{"d":"2007-12-17","o":14.42,"h":14.84,"l":14.38,"c":14.5,"v":150200},{"d":"2007-12-18","o":14.64,"h":14.74,"l":14.11,"c":14.53,"v":168600},{"d":"2007-12-19","o":14.56,"h":14.91,"l":14.42,"c":14.47,"v":205300},{"d":"2007-12-20","o":14.7,"h":15.69,"l":14.41,"c":15.69,"v":350800},{"d":"2007-12-21","o":16.07,"h":16.37,"l":15.4,"c":16.35,"v":273100},{"d":"2007-12-24","o":16.43,"h":16.43,"l":15.9,"c":16.07,"v":131900},{"d":"2007-12-26","o":16.03,"h":16.75,"l":15.95,"c":16.48,"v":158500},{"d":"2007-12-27","o":16.55,"h":16.55,"l":14.96,"c":14.96,"v":165300},{"d":"2007-12-28","o":15.1,"h":15.92,"l":15.06,"c":15.74,"v":213700},{"d":"2007-12-31","o":16,"h":16,"l":15.14,"c":15.51,"v":169100},{"d":"2008-01-02","o":15.42,"h":15.8,"l":14.99,"c":15.14,"v":170300},{"d":"2008-01-03","o":15.28,"h":15.28,"l":14.72,"c":14.72,"v":214600},{"d":"2008-01-04","o":14.64,"h":14.77,"l":14.15,"c":14.47,"v":163500},{"d":"2008-01-07","o":14.48,"h":14.75,"l":14.22,"c":14.25,"v":249000},{"d":"2008-01-08","o":14.28,"h":15.1,"l":14.27,"c":14.73,"v":202300},{"d":"2008-01-09","o":14.63,"h":15,"l":14.26,"c":14.98,"v":203500},{"d":"2008-01-10","o":14.65,"h":15.35,"l":14.34,"c":15.16,"v":111300},{"d":"2008-01-11","o":14.95,"h":15.15,"l":14.42,"c":14.82,"v":117200},{"d":"2008-01-14","o":14.95,"h":14.96,"l":14.23,"c":14.48,"v":105000},{"d":"2008-01-15","o":14.18,"h":14.7,"l":14.18,"c":14.49,"v":106900},{"d":"2008-01-16","o":14.4,"h":15.28,"l":14.25,"c":14.74,"v":155900},{"d":"2008-01-17","o":14.78,"h":15.03,"l":14.11,"c":14.26,"v":192500},{"d":"2008-01-18","o":14.21,"h":14.6,"l":13.27,"c":13.86,"v":315400},{"d":"2008-01-22","o":13.3,"h":14.43,"l":13.26,"c":13.64,"v":124200},{"d":"2008-01-23","o":13.5,"h":14.29,"l":13.13,"c":14.25,"v":150400},{"d":"2008-01-24","o":14.3,"h":14.3,"l":13.66,"c":14.04,"v":73900},{"d":"2008-01-25","o":14.26,"h":14.3,"l":13.3,"c":13.41,"v":103500},{"d":"2008-01-28","o":13.34,"h":14.23,"l":13.31,"c":14.18,"v":96600},{"d":"2008-01-29","o":14.23,"h":14.54,"l":13.79,"c":14.22,"v":132100},{"d":"2008-01-30","o":14.12,"h":14.31,"l":13.64,"c":13.88,"v":119600},{"d":"2008-01-31","o":13.83,"h":14.35,"l":13.47,"c":13.75,"v":150500},{"d":"2008-02-01","o":13.81,"h":14.1,"l":13.36,"c":13.77,"v":126500},{"d":"2008-02-04","o":13.71,"h":14.2,"l":13.55,"c":14.11,"v":164600},{"d":"2008-02-05","o":13.82,"h":14.18,"l":13.57,"c":14.04,"v":255100},{"d":"2008-02-06","o":14.13,"h":14.58,"l":14.11,"c":14.41,"v":172800},{"d":"2008-02-07","o":14.36,"h":15.41,"l":14.36,"c":15.4,"v":171000},{"d":"2008-02-08","o":15.69,"h":15.74,"l":15.15,"c":15.15,"v":254200},{"d":"2008-02-11","o":15.2,"h":15.64,"l":14.9,"c":15.01,"v":191300},{"d":"2008-02-12","o":15.08,"h":15.5,"l":14.55,"c":14.81,"v":81100},{"d":"2008-02-13","o":14.91,"h":15.27,"l":14.72,"c":15.12,"v":106800},{"d":"2008-02-14","o":15.21,"h":15.46,"l":14.76,"c":14.76,"v":240900},{"d":"2008-02-15","o":14.65,"h":15.14,"l":14.63,"c":14.72,"v":124900},{"d":"2008-02-19","o":14.98,"h":15.09,"l":14.45,"c":14.78,"v":173100},{"d":"2008-02-20","o":14.69,"h":14.79,"l":14.43,"c":14.44,"v":117200},{"d":"2008-02-21","o":14.51,"h":14.75,"l":14.17,"c":14.43,"v":143800},{"d":"2008-02-22","o":14.33,"h":14.6,"l":14.06,"c":14.43,"v":152000},{"d":"2008-02-25","o":14.38,"h":14.64,"l":14.05,"c":14.6,"v":244400},{"d":"2008-02-26","o":14.5,"h":14.73,"l":14.25,"c":14.43,"v":182300},{"d":"2008-02-27","o":14.32,"h":14.7,"l":14.18,"c":14.7,"v":127400},{"d":"2008-02-28","o":14.11,"h":14.3,"l":13.5,"c":13.87,"v":298900},{"d":"2008-02-29","o":13.61,"h":13.63,"l":13.03,"c":13.15,"v":320400},{"d":"2008-03-03","o":13.53,"h":13.54,"l":12.8,"c":13.07,"v":166700},{"d":"2008-03-04","o":13.13,"h":13.31,"l":12.93,"c":12.99,"v":229200},{"d":"2008-03-05","o":13.08,"h":13.08,"l":12.57,"c":12.87,"v":168500},{"d":"2008-03-06","o":12.81,"h":13.13,"l":12.68,"c":12.76,"v":187700},{"d":"2008-03-07","o":12.72,"h":13.2,"l":12.38,"c":12.4,"v":449700},{"d":"2008-03-10","o":12.47,"h":12.73,"l":12.25,"c":12.42,"v":254600},{"d":"2008-03-11","o":12.65,"h":13.14,"l":12.33,"c":13.09,"v":248900},{"d":"2008-03-12","o":13.06,"h":13.26,"l":12.91,"c":13,"v":153000},{"d":"2008-03-13","o":12.83,"h":13.26,"l":12.83,"c":13.1,"v":101200},{"d":"2008-03-14","o":13.19,"h":13.25,"l":12.69,"c":13,"v":160900},{"d":"2008-03-17","o":12.61,"h":13.03,"l":12.1,"c":12.81,"v":119300},{"d":"2008-03-18","o":13.14,"h":13.25,"l":12.72,"c":13.24,"v":138600},{"d":"2008-03-19","o":13.09,"h":13.25,"l":12.31,"c":12.68,"v":90500},{"d":"2008-03-20","o":12.8,"h":12.88,"l":12.28,"c":12.71,"v":456200},{"d":"2008-03-24","o":12.76,"h":13.01,"l":12.5,"c":12.78,"v":98100},{"d":"2008-03-25","o":12.72,"h":13.25,"l":12.5,"c":12.85,"v":92600},{"d":"2008-03-26","o":12.76,"h":12.76,"l":12.51,"c":12.7,"v":75500},{"d":"2008-03-27","o":12.74,"h":12.88,"l":12.5,"c":12.71,"v":67000},{"d":"2008-03-28","o":12.7,"h":12.7,"l":12.39,"c":12.53,"v":115800},{"d":"2008-03-31","o":12.58,"h":12.91,"l":12.5,"c":12.64,"v":70300},{"d":"2008-04-01","o":12.82,"h":13.2,"l":12.56,"c":13.16,"v":165700},{"d":"2008-04-02","o":13.13,"h":13.59,"l":13,"c":13.54,"v":419000},{"d":"2008-04-03","o":13.43,"h":13.56,"l":13.25,"c":13.51,"v":147200},{"d":"2008-04-04","o":13.55,"h":13.6,"l":13.4,"c":13.55,"v":120300},{"d":"2008-04-07","o":13.55,"h":13.87,"l":13.39,"c":13.8,"v":121500},{"d":"2008-04-08","o":13.7,"h":13.9,"l":13.7,"c":13.79,"v":121800},{"d":"2008-04-09","o":13.78,"h":13.86,"l":13.6,"c":13.8,"v":105400},{"d":"2008-04-10","o":13.77,"h":13.95,"l":13.6,"c":13.86,"v":60700},{"d":"2008-04-11","o":13.95,"h":14.37,"l":13.95,"c":14,"v":208500},{"d":"2008-04-14","o":14.02,"h":14.09,"l":13.8,"c":13.95,"v":138800},{"d":"2008-04-15","o":14.12,"h":14.28,"l":13.79,"c":14,"v":293100},{"d":"2008-04-16","o":14.06,"h":14.58,"l":14,"c":14.31,"v":214900},{"d":"2008-04-17","o":14.33,"h":14.46,"l":14.16,"c":14.25,"v":50700},{"d":"2008-04-18","o":14.49,"h":14.49,"l":14.31,"c":14.38,"v":84200},{"d":"2008-04-21","o":14.27,"h":14.29,"l":13.95,"c":14.04,"v":45000},{"d":"2008-04-22","o":13.99,"h":14.08,"l":13.89,"c":13.99,"v":82400},{"d":"2008-04-23","o":14.07,"h":14.17,"l":13.89,"c":13.98,"v":63600},{"d":"2008-04-24","o":14,"h":14.41,"l":13.86,"c":14.39,"v":71500},{"d":"2008-04-25","o":14.48,"h":14.48,"l":14.02,"c":14.25,"v":104400},{"d":"2008-04-28","o":14.25,"h":14.4,"l":13.99,"c":14.37,"v":150200},{"d":"2008-04-29","o":14.36,"h":14.55,"l":14.25,"c":14.28,"v":103800},{"d":"2008-04-30","o":14.27,"h":14.4,"l":14.12,"c":14.26,"v":120000},{"d":"2008-05-01","o":14.25,"h":14.64,"l":14.2,"c":14.5,"v":198200},{"d":"2008-05-02","o":14.93,"h":16.11,"l":14.93,"c":15.13,"v":354900},{"d":"2008-05-05","o":15.18,"h":15.74,"l":15.07,"c":15.21,"v":119400},{"d":"2008-05-06","o":15.1,"h":15.76,"l":15.02,"c":15.71,"v":163100},{"d":"2008-05-07","o":15.79,"h":16.39,"l":15.75,"c":16.07,"v":237700},{"d":"2008-05-08","o":16.13,"h":16.29,"l":15.74,"c":15.78,"v":113600},{"d":"2008-05-09","o":15.64,"h":15.99,"l":15.58,"c":15.88,"v":131300},{"d":"2008-05-12","o":15.95,"h":16.16,"l":15.89,"c":15.96,"v":115200},{"d":"2008-05-13","o":16.02,"h":16.08,"l":15.57,"c":15.63,"v":157100},{"d":"2008-05-14","o":15.65,"h":16.13,"l":15.5,"c":15.69,"v":165200},{"d":"2008-05-15","o":15.66,"h":16.03,"l":15.66,"c":15.87,"v":67100},{"d":"2008-05-16","o":15.93,"h":16.04,"l":15.53,"c":15.78,"v":104800},{"d":"2008-05-19","o":15.75,"h":15.96,"l":15.5,"c":15.55,"v":130200},{"d":"2008-05-20","o":15.53,"h":15.85,"l":15.53,"c":15.83,"v":94300},{"d":"2008-05-21","o":15.87,"h":16.16,"l":15.58,"c":15.75,"v":106900},{"d":"2008-05-22","o":15.78,"h":16.24,"l":15.78,"c":15.99,"v":110500},{"d":"2008-05-23","o":15.9,"h":16.05,"l":15.7,"c":15.83,"v":84800},{"d":"2008-05-27","o":15.93,"h":16.23,"l":15.89,"c":15.9,"v":190000},{"d":"2008-05-28","o":15.9,"h":16.24,"l":15.83,"c":16.05,"v":124500},{"d":"2008-05-29","o":16.06,"h":16.49,"l":16,"c":16.14,"v":90400},{"d":"2008-05-30","o":16.16,"h":16.2,"l":15.8,"c":15.89,"v":116500},{"d":"2008-06-02","o":15.79,"h":15.87,"l":15.62,"c":15.77,"v":98300},{"d":"2008-06-03","o":15.86,"h":16.12,"l":15.7,"c":15.76,"v":94900},{"d":"2008-06-04","o":15.73,"h":16.39,"l":15.73,"c":16.35,"v":156100},{"d":"2008-06-05","o":16.48,"h":16.8,"l":16.32,"c":16.72,"v":161900},{"d":"2008-06-06","o":16.58,"h":16.58,"l":16.09,"c":16.21,"v":140100},{"d":"2008-06-09","o":16.39,"h":16.58,"l":16.05,"c":16.4,"v":224900},{"d":"2008-06-10","o":16.34,"h":16.75,"l":16.34,"c":16.6,"v":583200},{"d":"2008-06-11","o":16.55,"h":16.55,"l":15.98,"c":16,"v":154600},{"d":"2008-06-12","o":16.09,"h":16.49,"l":15.68,"c":15.71,"v":118800},{"d":"2008-06-13","o":15.89,"h":16.13,"l":15.88,"c":16.07,"v":130800},{"d":"2008-06-16","o":15.98,"h":16.32,"l":15.93,"c":16.22,"v":104400},{"d":"2008-06-17","o":16.2,"h":16.2,"l":15.52,"c":15.58,"v":149800},{"d":"2008-06-18","o":15.64,"h":15.81,"l":15.26,"c":15.39,"v":116300},{"d":"2008-06-19","o":15.35,"h":15.76,"l":15.26,"c":15.71,"v":123800},{"d":"2008-06-20","o":15.64,"h":15.84,"l":15.46,"c":15.7,"v":301600},{"d":"2008-06-23","o":15.76,"h":15.92,"l":15.67,"c":15.7,"v":74900},{"d":"2008-06-24","o":15.65,"h":15.87,"l":15.6,"c":15.72,"v":133800},{"d":"2008-06-25","o":15.83,"h":16.19,"l":15.68,"c":16.04,"v":104000},{"d":"2008-06-26","o":15.87,"h":15.93,"l":15.71,"c":15.78,"v":115200},{"d":"2008-06-27","o":15.78,"h":16.41,"l":15.78,"c":15.95,"v":228700},{"d":"2008-06-30","o":16,"h":16.33,"l":15.89,"c":15.94,"v":149500},{"d":"2008-07-01","o":15.75,"h":16.44,"l":15.75,"c":16.25,"v":180200},{"d":"2008-07-02","o":16.22,"h":16.57,"l":16.19,"c":16.29,"v":317600},{"d":"2008-07-03","o":16.3,"h":16.38,"l":16.03,"c":16.07,"v":100200},{"d":"2008-07-07","o":16.05,"h":16.23,"l":15.75,"c":15.86,"v":148200},{"d":"2008-07-08","o":15.9,"h":16.08,"l":15.7,"c":16.07,"v":158200},{"d":"2008-07-09","o":16.18,"h":16.5,"l":15.91,"c":16.09,"v":114500},{"d":"2008-07-10","o":16.05,"h":16.37,"l":15.88,"c":16.31,"v":143900},{"d":"2008-07-11","o":16.2,"h":16.36,"l":15.61,"c":16.25,"v":115500},{"d":"2008-07-14","o":16.42,"h":16.49,"l":15.67,"c":15.97,"v":103400},{"d":"2008-07-15","o":15.82,"h":16.32,"l":15.46,"c":15.96,"v":102700},{"d":"2008-07-16","o":16.06,"h":16.6,"l":15.67,"c":16.57,"v":187600},{"d":"2008-07-17","o":16.67,"h":17.1,"l":16.37,"c":16.85,"v":249200},{"d":"2008-07-18","o":16.92,"h":17.17,"l":16.72,"c":16.83,"v":159300},{"d":"2008-07-21","o":16.93,"h":17.08,"l":16.81,"c":17.02,"v":94300},{"d":"2008-07-22","o":16.9,"h":17.54,"l":16.67,"c":17.18,"v":191300},{"d":"2008-07-23","o":17.22,"h":17.55,"l":16.97,"c":17.26,"v":250800},{"d":"2008-07-24","o":17.33,"h":17.92,"l":17.33,"c":17.79,"v":360900},{"d":"2008-07-25","o":17.92,"h":18.29,"l":17.8,"c":18.11,"v":165200},{"d":"2008-07-28","o":18.28,"h":18.3,"l":17.91,"c":18,"v":133000},{"d":"2008-07-29","o":18.09,"h":18.59,"l":17.95,"c":18.12,"v":221000},{"d":"2008-07-30","o":18.21,"h":18.59,"l":17.92,"c":18.15,"v":206100},{"d":"2008-07-31","o":17.94,"h":18.36,"l":17.78,"c":18.17,"v":177500},{"d":"2008-08-01","o":18.17,"h":18.61,"l":18,"c":18.53,"v":120300},{"d":"2008-08-04","o":18.55,"h":18.73,"l":17.81,"c":18.62,"v":190600},{"d":"2008-08-05","o":18.86,"h":18.86,"l":18.22,"c":18.45,"v":234600},{"d":"2008-08-06","o":18.55,"h":18.62,"l":17.25,"c":17.25,"v":327900},{"d":"2008-08-07","o":17.13,"h":18.43,"l":17.13,"c":17.75,"v":259400},{"d":"2008-08-08","o":17.69,"h":18.15,"l":17.69,"c":18.01,"v":257200},{"d":"2008-08-11","o":17.93,"h":18.17,"l":17.56,"c":17.93,"v":168600},{"d":"2008-08-12","o":17.96,"h":18,"l":17.68,"c":17.92,"v":156300},{"d":"2008-08-13","o":17.96,"h":18.05,"l":17.47,"c":17.62,"v":138300},{"d":"2008-08-14","o":17.51,"h":17.78,"l":17.06,"c":17.46,"v":155400},{"d":"2008-08-15","o":17.66,"h":17.81,"l":17.03,"c":17.45,"v":118000},{"d":"2008-08-18","o":17.46,"h":17.8,"l":17.29,"c":17.49,"v":105300},{"d":"2008-08-19","o":17.39,"h":17.49,"l":17.25,"c":17.31,"v":82300},{"d":"2008-08-20","o":17.45,"h":17.64,"l":16.72,"c":17.51,"v":147500},{"d":"2008-08-21","o":17.5,"h":17.6,"l":17.24,"c":17.24,"v":58800},{"d":"2008-08-22","o":17.36,"h":17.63,"l":17.04,"c":17.57,"v":63000},{"d":"2008-08-25","o":17.46,"h":17.46,"l":17.25,"c":17.26,"v":76500},{"d":"2008-08-26","o":17.31,"h":17.78,"l":17.31,"c":17.67,"v":52700},{"d":"2008-08-27","o":17.73,"h":18.38,"l":17.63,"c":18.32,"v":124800},{"d":"2008-08-28","o":18.43,"h":18.92,"l":18.06,"c":18.92,"v":102000},{"d":"2008-08-29","o":18.91,"h":18.91,"l":18.4,"c":18.49,"v":97200},{"d":"2008-09-02","o":18.83,"h":19.03,"l":18.37,"c":18.6,"v":116300},{"d":"2008-09-03","o":18.6,"h":19.24,"l":18.6,"c":19.02,"v":173600},{"d":"2008-09-04","o":19,"h":19,"l":18.37,"c":18.71,"v":115100},{"d":"2008-09-05","o":18.61,"h":19.12,"l":18.5,"c":18.93,"v":108000},{"d":"2008-09-08","o":19.2,"h":20.43,"l":19.2,"c":19.91,"v":316100},{"d":"2008-09-09","o":20.03,"h":20.5,"l":19.25,"c":19.28,"v":156800},{"d":"2008-09-10","o":19.54,"h":20.11,"l":19.05,"c":19.93,"v":111600},{"d":"2008-09-11","o":19.45,"h":20.06,"l":19.07,"c":20.05,"v":154300},{"d":"2008-09-12","o":19.78,"h":20.08,"l":19.45,"c":19.97,"v":107400},{"d":"2008-09-15","o":19.34,"h":20,"l":18.25,"c":19.04,"v":129500},{"d":"2008-09-16","o":18.49,"h":19.79,"l":18.37,"c":19.73,"v":169400},{"d":"2008-09-17","o":19.15,"h":19.5,"l":18,"c":18.48,"v":233700},{"d":"2008-09-18","o":18.85,"h":18.85,"l":17.56,"c":18.15,"v":254100},{"d":"2008-09-19","o":21.42,"h":21.61,"l":17.34,"c":19.8,"v":386800},{"d":"2008-09-22","o":19.8,"h":19.8,"l":18.68,"c":18.68,"v":72500},{"d":"2008-09-23","o":19.8,"h":19.8,"l":18.68,"c":19.18,"v":89900},{"d":"2008-09-24","o":19.18,"h":19.7,"l":18.05,"c":18.31,"v":81400},{"d":"2008-09-25","o":18.53,"h":19.6,"l":17.77,"c":19.33,"v":102600},{"d":"2008-09-26","o":18.99,"h":19.8,"l":18.52,"c":19.79,"v":67500},{"d":"2008-09-29","o":19.43,"h":19.81,"l":17.35,"c":18.5,"v":34100},{"d":"2008-09-30","o":19.64,"h":19.64,"l":18.2,"c":18.2,"v":271600},{"d":"2008-10-01","o":17.75,"h":19.22,"l":17.34,"c":17.98,"v":93200},{"d":"2008-10-02","o":17.95,"h":18.64,"l":17.26,"c":17.26,"v":53300},{"d":"2008-10-03","o":17.69,"h":19.46,"l":16.79,"c":16.93,"v":86000},{"d":"2008-10-06","o":16.66,"h":18.23,"l":15.65,"c":15.95,"v":111700},{"d":"2008-10-07","o":15.97,"h":16.51,"l":14.31,"c":14.68,"v":103700},{"d":"2008-10-08","o":14.21,"h":16.45,"l":14.2,"c":14.7,"v":70800},{"d":"2008-10-09","o":15.1,"h":15.1,"l":13,"c":13.54,"v":272400},{"d":"2008-10-10","o":13.35,"h":15.17,"l":13.16,"c":14.97,"v":248000},{"d":"2008-10-13","o":16.16,"h":16.6,"l":15.05,"c":16.43,"v":72200},{"d":"2008-10-14","o":16.78,"h":16.78,"l":15.56,"c":16.02,"v":197600},{"d":"2008-10-15","o":15.49,"h":16.72,"l":14.47,"c":14.56,"v":114800},{"d":"2008-10-16","o":14.76,"h":16.32,"l":13.62,"c":15.99,"v":180800},{"d":"2008-10-17","o":15.48,"h":16.53,"l":13.75,"c":14.88,"v":232500},{"d":"2008-10-20","o":15.04,"h":15.55,"l":14.16,"c":15.45,"v":106200},{"d":"2008-10-21","o":15.11,"h":16.37,"l":15.11,"c":15.52,"v":113100},{"d":"2008-10-22","o":15.24,"h":15.76,"l":14.68,"c":14.92,"v":120000},{"d":"2008-10-23","o":15.01,"h":15.28,"l":14.33,"c":15.2,"v":87100},{"d":"2008-10-24","o":13.9,"h":16.05,"l":13.5,"c":15.72,"v":192000},{"d":"2008-10-27","o":15.54,"h":15.94,"l":14.54,"c":14.87,"v":126400},{"d":"2008-10-28","o":15.39,"h":17.08,"l":14.57,"c":17.08,"v":157500},{"d":"2008-10-29","o":15.99,"h":17,"l":15.63,"c":15.97,"v":184600},{"d":"2008-10-30","o":16.51,"h":16.99,"l":15.91,"c":16.98,"v":94600},{"d":"2008-10-31","o":16.84,"h":17.88,"l":15.8,"c":17.24,"v":117500},{"d":"2008-11-03","o":17.3,"h":17.99,"l":16.5,"c":17.13,"v":144400},{"d":"2008-11-04","o":17.35,"h":17.5,"l":16.01,"c":16.49,"v":101400},{"d":"2008-11-05","o":16.13,"h":16.47,"l":15.25,"c":15.32,"v":118100},{"d":"2008-11-06","o":15.07,"h":15.93,"l":15,"c":15.16,"v":130400},{"d":"2008-11-07","o":16.09,"h":17.79,"l":15.67,"c":16.19,"v":120100},{"d":"2008-11-10","o":16.49,"h":17.48,"l":15.5,"c":15.71,"v":134100},{"d":"2008-11-11","o":15.5,"h":16.38,"l":15.25,"c":15.82,"v":127200},{"d":"2008-11-12","o":15.48,"h":16.8,"l":15.14,"c":15.64,"v":93000},{"d":"2008-11-13","o":15.78,"h":17.6,"l":15.01,"c":17.39,"v":111500},{"d":"2008-11-14","o":17.01,"h":17.8,"l":15.81,"c":15.97,"v":124700},{"d":"2008-11-17","o":15.81,"h":15.81,"l":15.01,"c":15.01,"v":123800},{"d":"2008-11-18","o":15.14,"h":15.63,"l":14.63,"c":15.51,"v":135400},{"d":"2008-11-19","o":15.32,"h":15.63,"l":14.03,"c":14.06,"v":180000},{"d":"2008-11-20","o":13.92,"h":14.69,"l":13.05,"c":13.1,"v":142700},{"d":"2008-11-21","o":13.22,"h":13.65,"l":12.51,"c":13.26,"v":324600},{"d":"2008-11-24","o":13.35,"h":15.34,"l":13.35,"c":15.33,"v":234400},{"d":"2008-11-25","o":14.99,"h":15.59,"l":14.15,"c":14.26,"v":451700},{"d":"2008-11-26","o":13.9,"h":15.38,"l":13.9,"c":15.29,"v":321400},{"d":"2008-11-28","o":15.22,"h":16.28,"l":14.9,"c":16.2,"v":74600},{"d":"2008-12-01","o":15.88,"h":16.98,"l":14.18,"c":14.22,"v":302900},{"d":"2008-12-02","o":14.61,"h":15.97,"l":13.5,"c":15.96,"v":577400},{"d":"2008-12-03","o":15.65,"h":16.95,"l":15.16,"c":16.73,"v":210500},{"d":"2008-12-04","o":16.71,"h":18.3,"l":16.26,"c":17.76,"v":240600},{"d":"2008-12-05","o":17.64,"h":18.4,"l":17.09,"c":18.39,"v":252200},{"d":"2008-12-08","o":18.58,"h":19.73,"l":18.41,"c":18.95,"v":198100},{"d":"2008-12-09","o":18.69,"h":19.04,"l":18.02,"c":18.36,"v":282900},{"d":"2008-12-10","o":18.5,"h":19.09,"l":17.26,"c":17.78,"v":176600},{"d":"2008-12-11","o":17.6,"h":17.99,"l":16.74,"c":16.77,"v":222400},{"d":"2008-12-12","o":16.49,"h":17.8,"l":16.33,"c":17.73,"v":221800},{"d":"2008-12-15","o":17.79,"h":18.16,"l":17.2,"c":17.43,"v":108600},{"d":"2008-12-16","o":17.77,"h":19.26,"l":17.25,"c":19.24,"v":171300},{"d":"2008-12-17","o":19,"h":19.24,"l":17.69,"c":18.94,"v":171000},{"d":"2008-12-18","o":19,"h":19.4,"l":18.23,"c":18.59,"v":146800},{"d":"2008-12-19","o":19.01,"h":19.5,"l":18.5,"c":19.13,"v":213100},{"d":"2008-12-22","o":19.12,"h":19.23,"l":18.11,"c":18.88,"v":142900},{"d":"2008-12-23","o":19.06,"h":19.25,"l":18.39,"c":18.68,"v":75800},{"d":"2008-12-24","o":19.59,"h":20.94,"l":19.49,"c":19.71,"v":392900},{"d":"2008-12-26","o":19.91,"h":20.1,"l":19.54,"c":19.71,"v":146900},{"d":"2008-12-29","o":19.81,"h":20.56,"l":19.81,"c":20.56,"v":250800},{"d":"2008-12-30","o":20.71,"h":20.95,"l":20.04,"c":20.95,"v":329000},{"d":"2008-12-31","o":20.96,"h":21.61,"l":20.17,"c":20.53,"v":2081600},{"d":"2009-01-02","o":20.4,"h":20.83,"l":19.75,"c":20.3,"v":366500},{"d":"2009-01-05","o":20.35,"h":21.78,"l":19.98,"c":21.52,"v":260400},{"d":"2009-01-06","o":21.82,"h":21.97,"l":21.1,"c":21.69,"v":416700},{"d":"2009-01-07","o":20.7,"h":21.21,"l":20.61,"c":20.8,"v":447500},{"d":"2009-01-08","o":20.89,"h":20.94,"l":20.12,"c":20.49,"v":283600},{"d":"2009-01-09","o":20.43,"h":20.77,"l":19.51,"c":19.9,"v":201400},{"d":"2009-01-12","o":18.63,"h":19.8,"l":18.4,"c":18.55,"v":362400},{"d":"2009-01-13","o":18.68,"h":19.8,"l":18.37,"c":19.64,"v":169200},{"d":"2009-01-14","o":18.99,"h":19.37,"l":18.7,"c":18.79,"v":170500},{"d":"2009-01-15","o":18.79,"h":19.69,"l":18.26,"c":19.3,"v":157100},{"d":"2009-01-16","o":19.3,"h":19.78,"l":18.59,"c":19.6,"v":216100},{"d":"2009-01-20","o":19.17,"h":19.73,"l":18.52,"c":18.56,"v":199700},{"d":"2009-01-21","o":18.76,"h":19.3,"l":18.39,"c":19.25,"v":204000},{"d":"2009-01-22","o":18.75,"h":19.25,"l":18.04,"c":18.47,"v":120200},{"d":"2009-01-23","o":18.05,"h":18.63,"l":17.92,"c":18.54,"v":91800},{"d":"2009-01-26","o":18.54,"h":19.05,"l":17.85,"c":18.36,"v":120100},{"d":"2009-01-27","o":18.48,"h":19.31,"l":18.01,"c":19.24,"v":77400},{"d":"2009-01-28","o":19.61,"h":20.16,"l":19.34,"c":19.76,"v":112900},{"d":"2009-01-29","o":19.47,"h":19.47,"l":18.73,"c":18.84,"v":111700},{"d":"2009-01-30","o":18.89,"h":19.18,"l":18.4,"c":18.73,"v":73600},{"d":"2009-02-02","o":18.51,"h":19.24,"l":18.31,"c":18.8,"v":117000},{"d":"2009-02-03","o":18.95,"h":19.06,"l":18.5,"c":18.81,"v":60600},{"d":"2009-02-04","o":18.76,"h":19.2,"l":18.69,"c":19.06,"v":76000},{"d":"2009-02-05","o":18.98,"h":19.59,"l":18.89,"c":19.38,"v":91900},{"d":"2009-02-06","o":19.3,"h":20.31,"l":19.25,"c":20.21,"v":184500},{"d":"2009-02-09","o":18.01,"h":18.49,"l":17.81,"c":18.22,"v":333800},{"d":"2009-02-10","o":18,"h":18.53,"l":17.19,"c":17.2,"v":142200},{"d":"2009-02-11","o":17.29,"h":18.14,"l":17.29,"c":18.08,"v":79900},{"d":"2009-02-12","o":17.88,"h":18.01,"l":17.38,"c":17.87,"v":112200},{"d":"2009-02-13","o":17.84,"h":18.16,"l":17.37,"c":17.43,"v":108300},{"d":"2009-02-17","o":17.15,"h":17.39,"l":16.31,"c":16.74,"v":131200},{"d":"2009-02-18","o":16.53,"h":16.92,"l":15.92,"c":16.54,"v":164400},{"d":"2009-02-19","o":16.79,"h":16.97,"l":16.53,"c":16.75,"v":108100},{"d":"2009-02-20","o":16.42,"h":16.74,"l":15.34,"c":16.33,"v":251800},{"d":"2009-02-23","o":15.5,"h":16.82,"l":15.24,"c":15.47,"v":180700},{"d":"2009-02-24","o":15.04,"h":15.37,"l":14.59,"c":14.86,"v":484600},{"d":"2009-02-25","o":14.96,"h":15.08,"l":13.75,"c":13.89,"v":221900},{"d":"2009-02-26","o":14.16,"h":14.55,"l":13.78,"c":14.04,"v":159900},{"d":"2009-02-27","o":13.86,"h":15.03,"l":13.86,"c":14.5,"v":268500},{"d":"2009-03-02","o":14.23,"h":14.23,"l":13.2,"c":13.26,"v":216200},{"d":"2009-03-03","o":13.42,"h":13.6,"l":13.12,"c":13.29,"v":433900},{"d":"2009-03-04","o":13.56,"h":13.98,"l":13.41,"c":13.84,"v":178800},{"d":"2009-03-05","o":13.55,"h":14.05,"l":13.32,"c":13.5,"v":213300},{"d":"2009-03-06","o":13.62,"h":14.02,"l":13.41,"c":13.8,"v":95400},{"d":"2009-03-09","o":13.7,"h":13.99,"l":13.48,"c":13.53,"v":124800},{"d":"2009-03-10","o":13.82,"h":14.57,"l":13.69,"c":14.18,"v":154700},{"d":"2009-03-11","o":14.32,"h":14.95,"l":13.93,"c":14.03,"v":151700},{"d":"2009-03-12","o":14.04,"h":15.36,"l":13.65,"c":15.24,"v":123200},{"d":"2009-03-13","o":15.29,"h":15.56,"l":14.52,"c":14.79,"v":139700},{"d":"2009-03-16","o":15.37,"h":15.37,"l":13.88,"c":14.44,"v":158700},{"d":"2009-03-17","o":14.6,"h":15.23,"l":14.45,"c":15.23,"v":138100},{"d":"2009-03-18","o":15.06,"h":15.64,"l":14.55,"c":15.58,"v":267500},{"d":"2009-03-19","o":15.75,"h":15.95,"l":15.42,"c":15.45,"v":101000},{"d":"2009-03-20","o":15.61,"h":15.69,"l":14.91,"c":14.93,"v":131200},{"d":"2009-03-23","o":15.29,"h":15.84,"l":14.63,"c":15.84,"v":116400},{"d":"2009-03-24","o":15.53,"h":16.08,"l":14.91,"c":15,"v":78800},{"d":"2009-03-25","o":15.12,"h":15.41,"l":14.38,"c":15.24,"v":129100},{"d":"2009-03-26","o":15.51,"h":16.09,"l":15.39,"c":16.09,"v":162700},{"d":"2009-03-27","o":15.83,"h":15.83,"l":15.44,"c":15.53,"v":162200},{"d":"2009-03-30","o":15.17,"h":15.26,"l":14.71,"c":15.11,"v":124500},{"d":"2009-03-31","o":15.35,"h":15.78,"l":15.09,"c":15.32,"v":158800},{"d":"2009-04-01","o":15.09,"h":16.15,"l":15.09,"c":16.11,"v":111200},{"d":"2009-04-02","o":16.43,"h":16.7,"l":16.11,"c":16.3,"v":127200},{"d":"2009-04-03","o":16.3,"h":16.91,"l":15.93,"c":16.83,"v":115500},{"d":"2009-04-06","o":16.63,"h":16.86,"l":16.29,"c":16.82,"v":82700},{"d":"2009-04-07","o":16.63,"h":16.86,"l":16.46,"c":16.48,"v":78400},{"d":"2009-04-08","o":16.55,"h":16.68,"l":16.22,"c":16.65,"v":128600},{"d":"2009-04-09","o":16.88,"h":17.58,"l":16.72,"c":17.58,"v":110400},{"d":"2009-04-13","o":17.31,"h":17.66,"l":17.09,"c":17.48,"v":82900},{"d":"2009-04-14","o":17.19,"h":17.4,"l":16.25,"c":16.38,"v":94300},{"d":"2009-04-15","o":16.31,"h":16.9,"l":16.17,"c":16.89,"v":80800},{"d":"2009-04-16","o":17,"h":17.63,"l":16.42,"c":17.08,"v":86400},{"d":"2009-04-17","o":17.14,"h":17.14,"l":16.25,"c":16.35,"v":109700},{"d":"2009-04-20","o":15.94,"h":16.5,"l":15.08,"c":15.13,"v":98300},{"d":"2009-04-21","o":15,"h":16.52,"l":14.32,"c":16.25,"v":206900},{"d":"2009-04-22","o":15.95,"h":16.42,"l":15.43,"c":15.5,"v":128400},{"d":"2009-04-23","o":15.56,"h":15.58,"l":14.29,"c":14.69,"v":247500},{"d":"2009-04-24","o":14.65,"h":15.02,"l":14.26,"c":14.74,"v":203900},{"d":"2009-04-27","o":14.49,"h":15,"l":14.38,"c":14.76,"v":175500},{"d":"2009-04-28","o":14.54,"h":15.33,"l":14.54,"c":14.86,"v":144400},{"d":"2009-04-29","o":15.03,"h":15.96,"l":14.92,"c":15.74,"v":177600},{"d":"2009-04-30","o":15.55,"h":16,"l":15.17,"c":15.36,"v":212300},{"d":"2009-05-01","o":16.96,"h":16.97,"l":15.94,"c":16.36,"v":331600},{"d":"2009-05-04","o":16.69,"h":17.1,"l":16.16,"c":16.53,"v":208300},{"d":"2009-05-05","o":16.49,"h":16.65,"l":15.98,"c":16.29,"v":241300},{"d":"2009-05-06","o":16.67,"h":16.89,"l":16.27,"c":16.81,"v":273600},{"d":"2009-05-07","o":16.95,"h":17.17,"l":16.51,"c":16.78,"v":181100},{"d":"2009-05-08","o":17.02,"h":17.81,"l":16.73,"c":17.78,"v":205400},{"d":"2009-05-11","o":17.47,"h":17.75,"l":16.72,"c":17.27,"v":163600},{"d":"2009-05-12","o":17.33,"h":17.5,"l":16.23,"c":16.57,"v":218000},{"d":"2009-05-13","o":16.26,"h":16.67,"l":15.79,"c":15.91,"v":365100},{"d":"2009-05-14","o":16.02,"h":16.86,"l":15.77,"c":16.63,"v":263300},{"d":"2009-05-15","o":16.62,"h":16.81,"l":16.14,"c":16.36,"v":215600},{"d":"2009-05-18","o":16.62,"h":17.04,"l":16.15,"c":17.04,"v":237000},{"d":"2009-05-19","o":17.04,"h":17.04,"l":16.26,"c":16.4,"v":205300},{"d":"2009-05-20","o":16.54,"h":16.65,"l":15.91,"c":16.04,"v":261100},{"d":"2009-05-21","o":15.79,"h":16.07,"l":15.38,"c":15.71,"v":175900},{"d":"2009-05-22","o":15.76,"h":15.76,"l":15.14,"c":15.46,"v":135900},{"d":"2009-05-26","o":15.36,"h":16.02,"l":14.76,"c":16,"v":165400},{"d":"2009-05-27","o":15.99,"h":15.99,"l":15.42,"c":15.5,"v":164800},{"d":"2009-05-28","o":15.58,"h":15.65,"l":15.18,"c":15.48,"v":140000},{"d":"2009-05-29","o":15.48,"h":16.16,"l":15.3,"c":16.15,"v":214900},{"d":"2009-06-01","o":16.34,"h":17.73,"l":16.26,"c":17.52,"v":305400},{"d":"2009-06-02","o":17.49,"h":17.83,"l":17.13,"c":17.76,"v":305800},{"d":"2009-06-03","o":17.56,"h":18.1,"l":17.45,"c":17.91,"v":186700},{"d":"2009-06-04","o":17.96,"h":18.05,"l":17.75,"c":17.99,"v":152500},{"d":"2009-06-05","o":18.09,"h":18.09,"l":17.6,"c":17.9,"v":122700},{"d":"2009-06-08","o":17.7,"h":17.7,"l":17.32,"c":17.41,"v":66900},{"d":"2009-06-09","o":17.45,"h":17.45,"l":16.92,"c":16.97,"v":61700},{"d":"2009-06-10","o":17.06,"h":17.14,"l":16.37,"c":16.58,"v":92400},{"d":"2009-06-11","o":16.11,"h":16.58,"l":15.86,"c":16.01,"v":178700},{"d":"2009-06-12","o":15.93,"h":16.09,"l":15.46,"c":15.85,"v":92000},{"d":"2009-06-15","o":15.61,"h":15.66,"l":15.27,"c":15.39,"v":96400},{"d":"2009-06-16","o":15.59,"h":15.62,"l":15.27,"c":15.31,"v":118100},{"d":"2009-06-17","o":15.27,"h":15.73,"l":15.27,"c":15.42,"v":128400},{"d":"2009-06-18","o":15.44,"h":15.84,"l":15.4,"c":15.71,"v":100800},{"d":"2009-06-19","o":15.93,"h":15.93,"l":15.4,"c":15.53,"v":241400},{"d":"2009-06-22","o":15.5,"h":15.5,"l":15.05,"c":15.11,"v":149000},{"d":"2009-06-23","o":15.18,"h":15.54,"l":15.18,"c":15.38,"v":104500},{"d":"2009-06-24","o":15.51,"h":15.88,"l":15.39,"c":15.48,"v":86600},{"d":"2009-06-25","o":15.41,"h":15.6,"l":15.25,"c":15.58,"v":99300},{"d":"2009-06-26","o":15.43,"h":16.03,"l":15.3,"c":15.84,"v":247000},{"d":"2009-06-29","o":15.8,"h":15.8,"l":15.45,"c":15.71,"v":121900},{"d":"2009-06-30","o":15.8,"h":15.83,"l":15.45,"c":15.56,"v":162100},{"d":"2009-07-01","o":15.72,"h":15.92,"l":15.48,"c":15.55,"v":217300},{"d":"2009-07-02","o":15.35,"h":15.54,"l":14.87,"c":15.05,"v":166300},{"d":"2009-07-06","o":15.04,"h":15.46,"l":14.93,"c":15.27,"v":81800},{"d":"2009-07-07","o":15.32,"h":15.45,"l":14.75,"c":14.77,"v":152700},{"d":"2009-07-08","o":14.88,"h":15.12,"l":14.73,"c":14.84,"v":137200},{"d":"2009-07-09","o":14.93,"h":15.22,"l":14.8,"c":14.93,"v":84000},{"d":"2009-07-10","o":14.89,"h":15.03,"l":14.65,"c":14.79,"v":91700},{"d":"2009-07-13","o":14.98,"h":15.18,"l":14.29,"c":15.08,"v":122700},{"d":"2009-07-14","o":15.01,"h":15.2,"l":14.85,"c":14.93,"v":60400},{"d":"2009-07-15","o":15.09,"h":15.28,"l":14.8,"c":15.14,"v":109600},{"d":"2009-07-16","o":15.02,"h":15.34,"l":14.9,"c":15.3,"v":62600},{"d":"2009-07-17","o":15.34,"h":15.34,"l":14.9,"c":15.11,"v":99900},{"d":"2009-07-20","o":15.23,"h":15.47,"l":14.71,"c":15.09,"v":50600},{"d":"2009-07-21","o":15.12,"h":15.23,"l":14.91,"c":15,"v":85400},{"d":"2009-07-22","o":14.84,"h":15.68,"l":14.84,"c":15.63,"v":107700},{"d":"2009-07-23","o":15.57,"h":16.23,"l":15.51,"c":16.11,"v":153200},{"d":"2009-07-24","o":16.03,"h":16.36,"l":15.86,"c":16.27,"v":64100},{"d":"2009-07-27","o":16.33,"h":16.53,"l":16.15,"c":16.22,"v":78500},{"d":"2009-07-28","o":16.15,"h":16.5,"l":15.88,"c":16.34,"v":143300},{"d":"2009-07-29","o":16.21,"h":16.62,"l":16.07,"c":16.5,"v":90300},{"d":"2009-07-30","o":16.62,"h":17.04,"l":16.43,"c":16.73,"v":97700},{"d":"2009-07-31","o":16.61,"h":17.15,"l":16.59,"c":16.63,"v":112300},{"d":"2009-08-03","o":16.79,"h":17.11,"l":16.5,"c":16.73,"v":102500},{"d":"2009-08-04","o":16.61,"h":17,"l":16.43,"c":16.75,"v":115300},{"d":"2009-08-05","o":16.71,"h":16.78,"l":16.29,"c":16.68,"v":136200},{"d":"2009-08-06","o":16.88,"h":17.1,"l":16.5,"c":16.72,"v":96000},{"d":"2009-08-07","o":16.99,"h":17.25,"l":16.8,"c":17.1,"v":103100},{"d":"2009-08-10","o":16.93,"h":17.2,"l":16.86,"c":17.17,"v":117400},{"d":"2009-08-11","o":17.13,"h":17.23,"l":16.85,"c":16.86,"v":92800},{"d":"2009-08-12","o":16.93,"h":17.39,"l":16.65,"c":17.03,"v":80600},{"d":"2009-08-13","o":17.17,"h":17.33,"l":16.86,"c":17.09,"v":46300},{"d":"2009-08-14","o":17.18,"h":17.18,"l":16.53,"c":16.83,"v":110400},{"d":"2009-08-17","o":16.46,"h":17.18,"l":15.83,"c":16.89,"v":126900},{"d":"2009-08-18","o":16.93,"h":17.08,"l":16.45,"c":16.7,"v":92700},{"d":"2009-08-19","o":16.46,"h":16.77,"l":16.3,"c":16.57,"v":67600},{"d":"2009-08-20","o":16.58,"h":16.89,"l":15.85,"c":16.81,"v":248500},{"d":"2009-08-21","o":17.04,"h":17.47,"l":16.66,"c":17.41,"v":183800},{"d":"2009-08-24","o":17.5,"h":17.57,"l":16.84,"c":16.94,"v":138100},{"d":"2009-08-25","o":17.11,"h":17.12,"l":16.9,"c":17.04,"v":123800},{"d":"2009-08-26","o":17.08,"h":17.4,"l":16.79,"c":17.19,"v":75700},{"d":"2009-08-27","o":17.02,"h":17.26,"l":16.81,"c":17.23,"v":36300},{"d":"2009-08-28","o":17.32,"h":17.5,"l":16.95,"c":17.13,"v":79800},{"d":"2009-08-31","o":17,"h":17.16,"l":16.9,"c":17.08,"v":76000},{"d":"2009-09-01","o":16.91,"h":17.42,"l":16.74,"c":16.82,"v":88200},{"d":"2009-09-02","o":16.73,"h":16.92,"l":16.55,"c":16.74,"v":192800},{"d":"2009-09-03","o":16.92,"h":17.06,"l":16.63,"c":17,"v":51200},{"d":"2009-09-04","o":16.98,"h":17.23,"l":16.67,"c":17.12,"v":79600},{"d":"2009-09-08","o":17.22,"h":17.22,"l":16.7,"c":16.86,"v":73900},{"d":"2009-09-09","o":16.81,"h":17.22,"l":16.71,"c":17.09,"v":49000},{"d":"2009-09-10","o":17.03,"h":17.19,"l":16.92,"c":17.11,"v":53600},{"d":"2009-09-11","o":16.8,"h":17.47,"l":16.8,"c":16.97,"v":78600},{"d":"2009-09-14","o":16.87,"h":17.27,"l":16.23,"c":17.09,"v":53300},{"d":"2009-09-15","o":17.21,"h":17.22,"l":16.7,"c":16.92,"v":97200},{"d":"2009-09-16","o":16.93,"h":16.95,"l":16.68,"c":16.83,"v":46700},{"d":"2009-09-17","o":16.8,"h":16.99,"l":16.49,"c":16.83,"v":96600},{"d":"2009-09-18","o":16.88,"h":17.65,"l":16.84,"c":17.64,"v":208100},{"d":"2009-09-21","o":17.54,"h":18.02,"l":17.25,"c":17.46,"v":61900},{"d":"2009-09-22","o":17.57,"h":17.77,"l":17.14,"c":17.24,"v":84600},{"d":"2009-09-23","o":17.21,"h":17.47,"l":16.8,"c":16.97,"v":125400},{"d":"2009-09-24","o":16.99,"h":17.11,"l":16.79,"c":16.91,"v":51700},{"d":"2009-09-25","o":16.9,"h":17.08,"l":16.79,"c":17.03,"v":31300},{"d":"2009-09-28","o":17.06,"h":17.48,"l":17.06,"c":17.28,"v":59000},{"d":"2009-09-29","o":17.34,"h":17.55,"l":17.14,"c":17.36,"v":57300},{"d":"2009-09-30","o":17.32,"h":17.32,"l":16.91,"c":17.25,"v":127800},{"d":"2009-10-01","o":17.21,"h":17.3,"l":16.95,"c":16.95,"v":76500},{"d":"2009-10-02","o":16.78,"h":17.02,"l":16.61,"c":16.77,"v":94900},{"d":"2009-10-05","o":16.9,"h":17.06,"l":16.54,"c":16.95,"v":90200},{"d":"2009-10-06","o":17,"h":17.3,"l":16.92,"c":17.11,"v":91300},{"d":"2009-10-07","o":17,"h":17.32,"l":16.83,"c":17.15,"v":119800},{"d":"2009-10-08","o":17.11,"h":17.39,"l":16.99,"c":17.03,"v":136100},{"d":"2009-10-09","o":17.07,"h":17.77,"l":16.82,"c":17.67,"v":177900},{"d":"2009-10-12","o":17.68,"h":17.86,"l":17.5,"c":17.56,"v":55000},{"d":"2009-10-13","o":17.5,"h":17.52,"l":17.3,"c":17.51,"v":43100},{"d":"2009-10-14","o":17.71,"h":17.89,"l":17.5,"c":17.61,"v":88300},{"d":"2009-10-15","o":17.4,"h":17.62,"l":17.35,"c":17.58,"v":146000},{"d":"2009-10-16","o":17.44,"h":17.94,"l":17.4,"c":17.8,"v":124100},{"d":"2009-10-19","o":17.91,"h":18.01,"l":17.61,"c":17.94,"v":84700},{"d":"2009-10-20","o":18.02,"h":18.08,"l":17.75,"c":17.9,"v":120200},{"d":"2009-10-21","o":18.06,"h":18.71,"l":17.99,"c":18.12,"v":198300},{"d":"2009-10-22","o":18.15,"h":18.73,"l":18.08,"c":18.68,"v":141600},{"d":"2009-10-23","o":18.78,"h":18.99,"l":18.6,"c":18.79,"v":168300},{"d":"2009-10-26","o":18.71,"h":18.96,"l":18.34,"c":18.35,"v":97900},{"d":"2009-10-27","o":18.47,"h":19,"l":18.47,"c":18.82,"v":137000},{"d":"2009-10-28","o":18.74,"h":19.17,"l":18.61,"c":18.69,"v":153800},{"d":"2009-10-29","o":18.81,"h":18.84,"l":18.52,"c":18.77,"v":143900},{"d":"2009-10-30","o":18.59,"h":18.85,"l":18.5,"c":18.54,"v":165800},{"d":"2009-11-02","o":18.77,"h":18.88,"l":18.28,"c":18.6,"v":140100},{"d":"2009-11-03","o":18.49,"h":18.6,"l":18.29,"c":18.54,"v":116100},{"d":"2009-11-04","o":18.55,"h":18.74,"l":18.38,"c":18.58,"v":218600},{"d":"2009-11-05","o":18.69,"h":18.85,"l":18.42,"c":18.62,"v":225900},{"d":"2009-11-06","o":18.8,"h":19.5,"l":18.79,"c":19.33,"v":627800},{"d":"2009-11-09","o":19.43,"h":19.43,"l":18.3,"c":18.7,"v":169500},{"d":"2009-11-10","o":18.55,"h":18.62,"l":17.61,"c":18.03,"v":178200},{"d":"2009-11-11","o":18.15,"h":18.15,"l":17.59,"c":17.71,"v":115800},{"d":"2009-11-12","o":17.62,"h":17.65,"l":16.84,"c":16.85,"v":225700},{"d":"2009-11-13","o":16.96,"h":17.2,"l":16.4,"c":17.09,"v":153900},{"d":"2009-11-16","o":17.27,"h":17.57,"l":17.14,"c":17.42,"v":139600},{"d":"2009-11-17","o":17.29,"h":17.64,"l":17.1,"c":17.46,"v":107800},{"d":"2009-11-18","o":17.5,"h":17.5,"l":17.17,"c":17.46,"v":88400},{"d":"2009-11-19","o":17.29,"h":17.48,"l":17.14,"c":17.37,"v":80200},{"d":"2009-11-20","o":17.31,"h":17.48,"l":17.11,"c":17.33,"v":78300},{"d":"2009-11-23","o":17.56,"h":18.03,"l":17.56,"c":17.9,"v":70200},{"d":"2009-11-24","o":17.86,"h":18.04,"l":17.6,"c":17.81,"v":48100},{"d":"2009-11-25","o":17.84,"h":17.86,"l":17.32,"c":17.41,"v":52200},{"d":"2009-11-27","o":16.89,"h":17.52,"l":16.89,"c":17.2,"v":47500},{"d":"2009-11-30","o":17.14,"h":17.14,"l":16.35,"c":16.89,"v":205000},{"d":"2009-12-01","o":16.98,"h":17.07,"l":16.67,"c":16.98,"v":242100},{"d":"2009-12-02","o":17.04,"h":17.33,"l":16.97,"c":17.26,"v":71400},{"d":"2009-12-03","o":17.27,"h":17.28,"l":16.5,"c":16.53,"v":247500},{"d":"2009-12-04","o":16.89,"h":17.18,"l":16.56,"c":17.17,"v":194700},{"d":"2009-12-07","o":17.18,"h":17.31,"l":16.87,"c":17.12,"v":114500},{"d":"2009-12-08","o":17.1,"h":17.19,"l":16.82,"c":17.07,"v":130700},{"d":"2009-12-09","o":17.1,"h":17.3,"l":17.04,"c":17.24,"v":105800},{"d":"2009-12-10","o":17.35,"h":17.63,"l":17.15,"c":17.31,"v":124800},{"d":"2009-12-11","o":17.4,"h":17.6,"l":17.06,"c":17.32,"v":47600},{"d":"2009-12-14","o":17.35,"h":17.79,"l":17.23,"c":17.79,"v":79300},{"d":"2009-12-15","o":17.76,"h":17.87,"l":17.48,"c":17.49,"v":103500},{"d":"2009-12-16","o":17.65,"h":17.89,"l":17.52,"c":17.62,"v":130300},{"d":"2009-12-17","o":17.56,"h":17.61,"l":17.14,"c":17.38,"v":86900},{"d":"2009-12-18","o":17.51,"h":17.51,"l":17,"c":17.26,"v":352200},{"d":"2009-12-21","o":17.3,"h":17.72,"l":17.3,"c":17.61,"v":72300},{"d":"2009-12-22","o":17.59,"h":17.9,"l":17.56,"c":17.79,"v":95600},{"d":"2009-12-23","o":17.83,"h":18.04,"l":17.64,"c":17.93,"v":47300},{"d":"2009-12-24","o":17.94,"h":18.22,"l":17.88,"c":18.1,"v":19200},{"d":"2009-12-28","o":18.1,"h":18.34,"l":17.92,"c":18.17,"v":47800},{"d":"2009-12-29","o":18.15,"h":18.35,"l":17.95,"c":18.3,"v":32300},{"d":"2009-12-30","o":18.17,"h":18.25,"l":17.76,"c":17.91,"v":267200},{"d":"2009-12-31","o":17.93,"h":18.33,"l":17.93,"c":17.97,"v":202300},{"d":"2010-01-04","o":18.07,"h":18.3,"l":17.88,"c":18.02,"v":84500},{"d":"2010-01-05","o":18.02,"h":18.02,"l":17.19,"c":17.49,"v":206500},{"d":"2010-01-06","o":17.38,"h":17.5,"l":17.17,"c":17.29,"v":90100},{"d":"2010-01-07","o":17.38,"h":17.46,"l":17.03,"c":17.12,"v":61800},{"d":"2010-01-08","o":17.07,"h":17.29,"l":17.04,"c":17.26,"v":68000},{"d":"2010-01-11","o":17.3,"h":17.3,"l":17.1,"c":17.21,"v":58600},{"d":"2010-01-12","o":17.14,"h":17.27,"l":17.04,"c":17.09,"v":137500},{"d":"2010-01-13","o":17.18,"h":17.21,"l":17.08,"c":17.11,"v":96000},{"d":"2010-01-14","o":17.09,"h":17.21,"l":17.06,"c":17.06,"v":82700},{"d":"2010-01-15","o":17.11,"h":17.12,"l":16.61,"c":16.8,"v":160100},{"d":"2010-01-19","o":16.86,"h":17.06,"l":16.79,"c":16.94,"v":137000},{"d":"2010-01-20","o":16.78,"h":16.94,"l":16.78,"c":16.86,"v":154200},{"d":"2010-01-21","o":16.95,"h":16.99,"l":16.75,"c":16.75,"v":132200},{"d":"2010-01-22","o":16.76,"h":16.93,"l":16.64,"c":16.77,"v":91600},{"d":"2010-01-25","o":16.89,"h":17.1,"l":16.66,"c":16.84,"v":77600},{"d":"2010-01-26","o":16.77,"h":17.03,"l":16.76,"c":16.8,"v":70000},{"d":"2010-01-27","o":16.81,"h":17.57,"l":16.63,"c":17.42,"v":115200},{"d":"2010-01-28","o":17.48,"h":17.76,"l":17.26,"c":17.33,"v":119600},{"d":"2010-01-29","o":17.45,"h":17.53,"l":17.26,"c":17.3,"v":87000},{"d":"2010-02-01","o":17.3,"h":17.38,"l":17.07,"c":17.21,"v":154100},{"d":"2010-02-02","o":17.17,"h":17.43,"l":16.73,"c":16.93,"v":81300},{"d":"2010-02-03","o":16.92,"h":17.09,"l":16.78,"c":16.94,"v":73700},{"d":"2010-02-04","o":16.87,"h":17.26,"l":16.81,"c":17.14,"v":237800},{"d":"2010-02-05","o":17.14,"h":17.67,"l":17.06,"c":17.57,"v":120500},{"d":"2010-02-08","o":17.6,"h":17.91,"l":17.03,"c":17.11,"v":48000},{"d":"2010-02-09","o":17.31,"h":17.35,"l":17.13,"c":17.24,"v":98800},{"d":"2010-02-10","o":17.14,"h":17.29,"l":16.89,"c":16.91,"v":75400},{"d":"2010-02-11","o":16.87,"h":17.38,"l":16.87,"c":17.32,"v":67300},{"d":"2010-02-12","o":17.16,"h":17.51,"l":17.16,"c":17.49,"v":120000},{"d":"2010-02-16","o":17.57,"h":17.72,"l":17.47,"c":17.66,"v":75800},{"d":"2010-02-17","o":17.76,"h":17.87,"l":17.48,"c":17.56,"v":64300},{"d":"2010-02-18","o":17.54,"h":18.17,"l":17.54,"c":18.16,"v":87600},{"d":"2010-02-19","o":18.17,"h":18.2,"l":17.98,"c":18.16,"v":59100},{"d":"2010-02-22","o":18.15,"h":18.31,"l":17.53,"c":18.17,"v":60700},{"d":"2010-02-23","o":18.05,"h":18.05,"l":17.38,"c":17.63,"v":149500},{"d":"2010-02-24","o":17.6,"h":18.11,"l":17.57,"c":18.03,"v":65100},{"d":"2010-02-25","o":17.81,"h":18.01,"l":17.66,"c":17.89,"v":59000},{"d":"2010-02-26","o":17.92,"h":18,"l":17.21,"c":17.21,"v":117900},{"d":"2010-03-01","o":17.5,"h":18.13,"l":17.36,"c":17.44,"v":289100},{"d":"2010-03-02","o":17.2,"h":17.2,"l":16.12,"c":16.41,"v":533500},{"d":"2010-03-03","o":16.41,"h":16.51,"l":16.04,"c":16.32,"v":292800},{"d":"2010-03-04","o":16.4,"h":16.43,"l":16.03,"c":16.13,"v":199800},{"d":"2010-03-05","o":16.26,"h":16.5,"l":16.09,"c":16.24,"v":185000},{"d":"2010-03-08","o":16.25,"h":16.42,"l":16.2,"c":16.37,"v":181500},{"d":"2010-03-09","o":16.4,"h":16.47,"l":16.31,"c":16.42,"v":153000},{"d":"2010-03-10","o":16.47,"h":16.47,"l":16.24,"c":16.35,"v":57900},{"d":"2010-03-11","o":16.22,"h":16.4,"l":16.2,"c":16.31,"v":120100},{"d":"2010-03-12","o":16.41,"h":16.47,"l":16.33,"c":16.43,"v":119400},{"d":"2010-03-15","o":16.46,"h":16.57,"l":16.37,"c":16.43,"v":161200},{"d":"2010-03-16","o":16.5,"h":16.55,"l":16.29,"c":16.48,"v":154200},{"d":"2010-03-17","o":16.46,"h":16.51,"l":16.13,"c":16.39,"v":114600},{"d":"2010-03-18","o":16.39,"h":16.5,"l":16.2,"c":16.25,"v":139800},{"d":"2010-03-19","o":16.28,"h":16.39,"l":16.2,"c":16.28,"v":146400},{"d":"2010-03-22","o":16.24,"h":16.36,"l":16.19,"c":16.25,"v":79800},{"d":"2010-03-23","o":16.24,"h":16.29,"l":16.12,"c":16.25,"v":101100},{"d":"2010-03-24","o":16.17,"h":16.38,"l":16.17,"c":16.25,"v":70000},{"d":"2010-03-25","o":16.37,"h":16.37,"l":16.12,"c":16.13,"v":121000},{"d":"2010-03-26","o":16.23,"h":16.4,"l":16.18,"c":16.25,"v":61700},{"d":"2010-03-29","o":16.26,"h":16.27,"l":15.96,"c":16.1,"v":169000},{"d":"2010-03-30","o":16.07,"h":16.49,"l":15.92,"c":16.46,"v":291900},{"d":"2010-03-31","o":16.32,"h":16.49,"l":16.26,"c":16.37,"v":231100},{"d":"2010-04-01","o":16.4,"h":16.43,"l":16.22,"c":16.32,"v":169200},{"d":"2010-04-05","o":16.32,"h":16.46,"l":16.2,"c":16.31,"v":206200},{"d":"2010-04-06","o":16.25,"h":16.47,"l":16.1,"c":16.43,"v":136200},{"d":"2010-04-07","o":16.37,"h":16.47,"l":16.37,"c":16.47,"v":85600},{"d":"2010-04-08","o":16.47,"h":16.58,"l":16.35,"c":16.45,"v":75100},{"d":"2010-04-09","o":16.49,"h":16.49,"l":16.17,"c":16.33,"v":112000},{"d":"2010-04-12","o":16.29,"h":16.34,"l":16.14,"c":16.28,"v":54000},{"d":"2010-04-13","o":16.36,"h":16.44,"l":16.17,"c":16.44,"v":224700},{"d":"2010-04-14","o":16.47,"h":16.69,"l":16.34,"c":16.6,"v":224900},{"d":"2010-04-15","o":16.64,"h":16.64,"l":16.49,"c":16.57,"v":35900},{"d":"2010-04-16","o":16.58,"h":16.61,"l":16.45,"c":16.53,"v":72800},{"d":"2010-04-19","o":16.44,"h":16.72,"l":16.24,"c":16.72,"v":148200},{"d":"2010-04-20","o":16.79,"h":16.89,"l":16.74,"c":16.81,"v":119300},{"d":"2010-04-21","o":16.85,"h":17.08,"l":16.71,"c":17.06,"v":65300},{"d":"2010-04-22","o":17.01,"h":17.15,"l":16.91,"c":17.11,"v":105700},{"d":"2010-04-23","o":17.11,"h":17.26,"l":16.87,"c":17.26,"v":74000},{"d":"2010-04-26","o":17.19,"h":17.43,"l":17.09,"c":17.31,"v":197400},{"d":"2010-04-27","o":17.3,"h":17.31,"l":16.97,"c":17.1,"v":144200},{"d":"2010-04-28","o":17.15,"h":17.37,"l":17.15,"c":17.25,"v":311900},{"d":"2010-04-29","o":17.38,"h":17.47,"l":17.2,"c":17.47,"v":66600},{"d":"2010-04-30","o":17.42,"h":17.54,"l":17.01,"c":17.03,"v":111900},{"d":"2010-05-03","o":17.12,"h":17.61,"l":17.06,"c":17.54,"v":147800},{"d":"2010-05-04","o":17.38,"h":17.75,"l":17.35,"c":17.61,"v":138000},{"d":"2010-05-05","o":17.49,"h":17.75,"l":17.29,"c":17.41,"v":82900},{"d":"2010-05-06","o":17.27,"h":17.32,"l":16.67,"c":16.9,"v":111700},{"d":"2010-05-07","o":16.77,"h":17.16,"l":16.67,"c":16.87,"v":163500},{"d":"2010-05-10","o":17.36,"h":17.36,"l":17.07,"c":17.35,"v":92200},{"d":"2010-05-11","o":17.15,"h":17.63,"l":17.06,"c":17.54,"v":63000},{"d":"2010-05-12","o":17.53,"h":17.8,"l":17.29,"c":17.79,"v":63000},{"d":"2010-05-13","o":17.69,"h":17.75,"l":17.44,"c":17.66,"v":64700},{"d":"2010-05-14","o":17.5,"h":17.76,"l":17.31,"c":17.63,"v":51000},{"d":"2010-05-17","o":17.76,"h":17.76,"l":17.04,"c":17.37,"v":85200},{"d":"2010-05-18","o":17.48,"h":17.49,"l":16.97,"c":17.09,"v":92000},{"d":"2010-05-19","o":16.91,"h":17.12,"l":16.91,"c":17.03,"v":57800},{"d":"2010-05-20","o":16.71,"h":17.07,"l":16.71,"c":16.82,"v":153700},{"d":"2010-05-21","o":16.57,"h":17.34,"l":16.45,"c":16.76,"v":200800},{"d":"2010-05-24","o":16.7,"h":16.89,"l":16.62,"c":16.62,"v":69600},{"d":"2010-05-25","o":16.28,"h":16.77,"l":15.5,"c":16.73,"v":91600},{"d":"2010-05-26","o":16.79,"h":16.79,"l":16.36,"c":16.45,"v":111500},{"d":"2010-05-27","o":16.68,"h":16.99,"l":16.42,"c":16.95,"v":97000},{"d":"2010-05-28","o":16.84,"h":17.03,"l":16.65,"c":16.9,"v":58900},{"d":"2010-06-01","o":16.7,"h":17.05,"l":16.44,"c":16.51,"v":136800},{"d":"2010-06-02","o":16.67,"h":17.51,"l":16.54,"c":17.5,"v":210700},{"d":"2010-06-03","o":17.55,"h":17.78,"l":17.39,"c":17.69,"v":147500},{"d":"2010-06-04","o":17.47,"h":17.55,"l":16.79,"c":16.82,"v":86400},{"d":"2010-06-07","o":16.93,"h":17.6,"l":16.88,"c":16.89,"v":81300},{"d":"2010-06-08","o":16.99,"h":17.11,"l":16.63,"c":16.94,"v":69400},{"d":"2010-06-09","o":16.98,"h":16.98,"l":16.46,"c":16.5,"v":93700},{"d":"2010-06-10","o":16.63,"h":16.9,"l":16.5,"c":16.89,"v":60700},{"d":"2010-06-11","o":16.66,"h":17.18,"l":16.66,"c":17.18,"v":60500},{"d":"2010-06-14","o":17.26,"h":17.54,"l":17.13,"c":17.37,"v":181900},{"d":"2010-06-15","o":17.5,"h":17.78,"l":17.35,"c":17.75,"v":118000},{"d":"2010-06-16","o":17.67,"h":18,"l":17.67,"c":17.97,"v":78200},{"d":"2010-06-17","o":17.99,"h":18.3,"l":17.96,"c":18.28,"v":65600},{"d":"2010-06-18","o":18.29,"h":18.55,"l":17.91,"c":18.28,"v":207500},{"d":"2010-06-21","o":18.53,"h":18.62,"l":18.34,"c":18.4,"v":122600},{"d":"2010-06-22","o":18.37,"h":18.82,"l":18.36,"c":18.51,"v":141300},{"d":"2010-06-23","o":18.55,"h":18.87,"l":18.5,"c":18.81,"v":206900},{"d":"2010-06-24","o":18.76,"h":18.87,"l":18.45,"c":18.52,"v":98000},{"d":"2010-06-25","o":17.73,"h":18.65,"l":17.73,"c":18.53,"v":233200},{"d":"2010-06-28","o":18.52,"h":18.65,"l":18.26,"c":18.37,"v":83800},{"d":"2010-06-29","o":18.09,"h":18.34,"l":17.8,"c":17.95,"v":92200},{"d":"2010-06-30","o":18.01,"h":18.28,"l":17.53,"c":17.55,"v":60900},{"d":"2010-07-01","o":17.65,"h":17.98,"l":17.29,"c":17.78,"v":70600},{"d":"2010-07-02","o":17.94,"h":17.94,"l":17.36,"c":17.56,"v":59900},{"d":"2010-07-06","o":17.75,"h":17.87,"l":17.1,"c":17.14,"v":84000},{"d":"2010-07-07","o":17.24,"h":17.35,"l":16.97,"c":17.34,"v":91900},{"d":"2010-07-08","o":17.44,"h":17.78,"l":17.22,"c":17.77,"v":68400},{"d":"2010-07-09","o":17.73,"h":18.07,"l":17.68,"c":18.02,"v":52500},{"d":"2010-07-12","o":18,"h":18.01,"l":17.64,"c":17.71,"v":35800},{"d":"2010-07-13","o":17.96,"h":18.32,"l":17.91,"c":18.27,"v":54400},{"d":"2010-07-14","o":18.27,"h":18.27,"l":17.86,"c":17.92,"v":44400},{"d":"2010-07-15","o":17.99,"h":17.99,"l":17.67,"c":17.73,"v":49900},{"d":"2010-07-16","o":17.58,"h":17.64,"l":17.18,"c":17.2,"v":88300},{"d":"2010-07-19","o":17.28,"h":17.6,"l":17.02,"c":17.38,"v":49900},{"d":"2010-07-20","o":17.17,"h":17.75,"l":17.16,"c":17.71,"v":37000},{"d":"2010-07-21","o":17.85,"h":17.92,"l":17.3,"c":17.31,"v":51100},{"d":"2010-07-22","o":17.55,"h":17.79,"l":17.47,"c":17.76,"v":274000},{"d":"2010-07-23","o":17.75,"h":18.08,"l":17.59,"c":18.03,"v":98100},{"d":"2010-07-26","o":18.05,"h":18.5,"l":17.86,"c":18.48,"v":106000},{"d":"2010-07-27","o":18.58,"h":18.94,"l":18.57,"c":18.84,"v":97900},{"d":"2010-07-28","o":18.85,"h":18.85,"l":18.09,"c":18.11,"v":77000},{"d":"2010-07-29","o":18.29,"h":18.41,"l":17.69,"c":18.28,"v":64800},{"d":"2010-07-30","o":18.03,"h":18.3,"l":17.92,"c":17.96,"v":43500},{"d":"2010-08-02","o":18.11,"h":18.29,"l":17.91,"c":17.95,"v":85800},{"d":"2010-08-03","o":17.84,"h":18.24,"l":17.74,"c":18.23,"v":109900},{"d":"2010-08-04","o":18.25,"h":18.71,"l":18.22,"c":18.69,"v":117200},{"d":"2010-08-05","o":18.63,"h":18.63,"l":17.6,"c":18.14,"v":102200},{"d":"2010-08-06","o":17.99,"h":18.12,"l":17.63,"c":17.83,"v":48500},{"d":"2010-08-09","o":17.98,"h":18.33,"l":17.76,"c":18.23,"v":61200},{"d":"2010-08-10","o":18.12,"h":18.28,"l":17.78,"c":17.82,"v":64900},{"d":"2010-08-11","o":17.55,"h":17.81,"l":17.12,"c":17.23,"v":140000},{"d":"2010-08-12","o":17.02,"h":17.81,"l":16.8,"c":17.58,"v":72800},{"d":"2010-08-13","o":17.49,"h":17.65,"l":17.29,"c":17.3,"v":52800},{"d":"2010-08-16","o":17.22,"h":17.83,"l":17.01,"c":17.8,"v":57800},{"d":"2010-08-17","o":17.86,"h":18.12,"l":17.49,"c":17.81,"v":62800},{"d":"2010-08-18","o":17.81,"h":18,"l":17.67,"c":17.86,"v":48800},{"d":"2010-08-19","o":17.83,"h":17.83,"l":17.43,"c":17.45,"v":59200},{"d":"2010-08-20","o":17.34,"h":17.53,"l":17.19,"c":17.44,"v":69300},{"d":"2010-08-23","o":17.49,"h":17.68,"l":17.32,"c":17.39,"v":62900},{"d":"2010-08-24","o":17.18,"h":17.54,"l":17.05,"c":17.09,"v":75500},{"d":"2010-08-25","o":17.03,"h":17.62,"l":17.02,"c":17.55,"v":101200},{"d":"2010-08-26","o":17.64,"h":17.79,"l":17.23,"c":17.26,"v":81000},{"d":"2010-08-27","o":17.47,"h":17.47,"l":17.21,"c":17.39,"v":118300},{"d":"2010-08-30","o":17.36,"h":18.02,"l":17.36,"c":17.41,"v":100200},{"d":"2010-08-31","o":17.44,"h":18.07,"l":17.43,"c":17.57,"v":142100},{"d":"2010-09-01","o":17.83,"h":17.98,"l":17.61,"c":17.88,"v":72200},{"d":"2010-09-02","o":17.96,"h":17.96,"l":17.5,"c":17.74,"v":63400},{"d":"2010-09-03","o":17.96,"h":18.14,"l":17.62,"c":18.11,"v":58200},{"d":"2010-09-07","o":18,"h":18.07,"l":17.55,"c":17.56,"v":38400},{"d":"2010-09-08","o":17.65,"h":17.88,"l":17.5,"c":17.65,"v":46300},{"d":"2010-09-09","o":17.9,"h":18.06,"l":17.69,"c":18.03,"v":74200},{"d":"2010-09-10","o":18,"h":18.2,"l":17.86,"c":18.11,"v":56100},{"d":"2010-09-13","o":18.29,"h":18.37,"l":18.01,"c":18.24,"v":58800},{"d":"2010-09-14","o":18.2,"h":18.75,"l":18.09,"c":18.48,"v":65700},{"d":"2010-09-15","o":18.4,"h":18.45,"l":18.05,"c":18.2,"v":72100},{"d":"2010-09-16","o":18.12,"h":18.19,"l":17.86,"c":18.06,"v":34000},{"d":"2010-09-17","o":18.26,"h":18.39,"l":17.94,"c":18.08,"v":162000},{"d":"2010-09-20","o":18.1,"h":18.98,"l":18.02,"c":18.97,"v":84100},{"d":"2010-09-21","o":18.9,"h":18.91,"l":18.32,"c":18.33,"v":71100},{"d":"2010-09-22","o":18.33,"h":18.46,"l":17.84,"c":18.17,"v":45200},{"d":"2010-09-23","o":18.03,"h":18.43,"l":17.9,"c":17.93,"v":77600},{"d":"2010-09-24","o":18.17,"h":18.3,"l":18.09,"c":18.3,"v":55200},{"d":"2010-09-27","o":18.25,"h":18.25,"l":17.98,"c":18.06,"v":61900},{"d":"2010-09-28","o":18.15,"h":18.35,"l":17.89,"c":18.31,"v":82500},{"d":"2010-09-29","o":18.17,"h":18.84,"l":18.17,"c":18.68,"v":105300},{"d":"2010-09-30","o":18.85,"h":18.9,"l":18.56,"c":18.78,"v":117200},{"d":"2010-10-01","o":18.93,"h":19.02,"l":18.67,"c":18.95,"v":53500},{"d":"2010-10-04","o":18.96,"h":18.96,"l":18.42,"c":18.59,"v":52300},{"d":"2010-10-05","o":18.8,"h":19.4,"l":18.49,"c":19.17,"v":85100},{"d":"2010-10-06","o":19.09,"h":19.17,"l":18.92,"c":19.11,"v":39200},{"d":"2010-10-07","o":19.27,"h":19.27,"l":18.76,"c":18.86,"v":50200},{"d":"2010-10-08","o":18.92,"h":19.05,"l":18.72,"c":18.94,"v":37500},{"d":"2010-10-11","o":18.84,"h":19.01,"l":18.72,"c":18.8,"v":19000},{"d":"2010-10-12","o":18.75,"h":18.97,"l":18.71,"c":18.9,"v":20100},{"d":"2010-10-13","o":18.92,"h":19.27,"l":18.89,"c":18.93,"v":64300},{"d":"2010-10-14","o":18.93,"h":19.09,"l":18.88,"c":19.05,"v":23200},{"d":"2010-10-15","o":19.27,"h":19.27,"l":18.9,"c":18.96,"v":59000},{"d":"2010-10-18","o":19.04,"h":19.37,"l":18.96,"c":19.3,"v":43500},{"d":"2010-10-19","o":19.02,"h":19.48,"l":18.95,"c":19.06,"v":39400},{"d":"2010-10-20","o":19.2,"h":19.4,"l":19.09,"c":19.19,"v":45600},{"d":"2010-10-21","o":19.32,"h":19.38,"l":18.85,"c":19.06,"v":47400},{"d":"2010-10-22","o":18.87,"h":19.22,"l":18.87,"c":19.06,"v":16300},{"d":"2010-10-25","o":19.12,"h":19.29,"l":18.99,"c":19.11,"v":20300},{"d":"2010-10-26","o":19,"h":19.34,"l":18.82,"c":19.26,"v":25000},{"d":"2010-10-27","o":19.13,"h":19.29,"l":18.92,"c":19.19,"v":33400},{"d":"2010-10-28","o":19.37,"h":19.37,"l":18.81,"c":19.07,"v":28800},{"d":"2010-10-29","o":19.02,"h":19.27,"l":18.59,"c":19.09,"v":58900},{"d":"2010-11-01","o":19.13,"h":19.31,"l":18.87,"c":18.99,"v":39900},{"d":"2010-11-02","o":19.25,"h":19.45,"l":18.98,"c":19.43,"v":55900},{"d":"2010-11-03","o":19.45,"h":19.45,"l":19.02,"c":19.27,"v":28600},{"d":"2010-11-04","o":19.48,"h":19.96,"l":18.4,"c":19,"v":166200},{"d":"2010-11-05","o":18.49,"h":18.91,"l":18.31,"c":18.32,"v":838800},{"d":"2010-11-08","o":18.37,"h":18.47,"l":17.72,"c":17.91,"v":478700},{"d":"2010-11-09","o":17.97,"h":17.97,"l":17.61,"c":17.85,"v":85400},{"d":"2010-11-10","o":17.85,"h":18.33,"l":17.56,"c":18.3,"v":96600},{"d":"2010-11-11","o":18.1,"h":18.99,"l":17.94,"c":18.48,"v":77500},{"d":"2010-11-12","o":18.3,"h":18.58,"l":18.13,"c":18.34,"v":91500},{"d":"2010-11-15","o":18.49,"h":18.66,"l":18.48,"c":18.56,"v":59500},{"d":"2010-11-16","o":18.41,"h":18.67,"l":18.24,"c":18.63,"v":129800},{"d":"2010-11-17","o":18.46,"h":18.67,"l":18.35,"c":18.64,"v":65000},{"d":"2010-11-18","o":18.78,"h":19.1,"l":18.74,"c":18.88,"v":33100},{"d":"2010-11-19","o":18.91,"h":18.91,"l":17.88,"c":18.62,"v":83100},{"d":"2010-11-22","o":18.67,"h":18.78,"l":18.44,"c":18.72,"v":23500},{"d":"2010-11-23","o":18.61,"h":18.77,"l":18.32,"c":18.64,"v":31300},{"d":"2010-11-24","o":18.65,"h":19.14,"l":18.62,"c":18.97,"v":33400},{"d":"2010-11-26","o":18.84,"h":19.03,"l":18.65,"c":18.86,"v":12800},{"d":"2010-11-29","o":18.71,"h":18.71,"l":18.39,"c":18.51,"v":110200},{"d":"2010-11-30","o":18.43,"h":18.66,"l":18.35,"c":18.49,"v":255500},{"d":"2010-12-01","o":18.69,"h":18.89,"l":18.65,"c":18.76,"v":94700},{"d":"2010-12-02","o":18.72,"h":18.93,"l":18.56,"c":18.8,"v":73400},{"d":"2010-12-03","o":18.65,"h":18.7,"l":18.5,"c":18.56,"v":54500},{"d":"2010-12-06","o":18.5,"h":18.75,"l":18.38,"c":18.58,"v":32100},{"d":"2010-12-07","o":18.8,"h":18.8,"l":18.37,"c":18.46,"v":70600},{"d":"2010-12-08","o":18.5,"h":18.6,"l":18.48,"c":18.48,"v":62700},{"d":"2010-12-09","o":18.63,"h":18.63,"l":18.36,"c":18.49,"v":80200},{"d":"2010-12-10","o":18.54,"h":18.65,"l":18.48,"c":18.57,"v":72800},{"d":"2010-12-13","o":18.62,"h":18.67,"l":18.46,"c":18.46,"v":78600},{"d":"2010-12-14","o":18.5,"h":18.52,"l":18.35,"c":18.47,"v":51300},{"d":"2010-12-15","o":18.47,"h":18.51,"l":18.15,"c":18.17,"v":65200},{"d":"2010-12-16","o":18.23,"h":18.34,"l":18.16,"c":18.3,"v":51100},{"d":"2010-12-17","o":18.25,"h":18.38,"l":18.18,"c":18.27,"v":116900},{"d":"2010-12-20","o":18.28,"h":18.36,"l":18.16,"c":18.23,"v":34800},{"d":"2010-12-21","o":18.32,"h":18.39,"l":18.09,"c":18.35,"v":29000},{"d":"2010-12-22","o":18.41,"h":18.45,"l":18.18,"c":18.28,"v":25200},{"d":"2010-12-23","o":18.25,"h":18.3,"l":18.05,"c":18.08,"v":34400},{"d":"2010-12-27","o":18,"h":18.06,"l":17.88,"c":17.99,"v":76700},{"d":"2010-12-28","o":17.98,"h":18,"l":17.81,"c":17.89,"v":59400},{"d":"2010-12-29","o":17.91,"h":18.01,"l":17.87,"c":17.88,"v":53400},{"d":"2010-12-30","o":17.83,"h":17.96,"l":17.83,"c":17.9,"v":49400},{"d":"2010-12-31","o":17.82,"h":17.93,"l":17.5,"c":17.5,"v":60000},{"d":"2011-01-03","o":17.7,"h":18,"l":17.7,"c":17.73,"v":147500},{"d":"2011-01-04","o":17.83,"h":17.84,"l":17.5,"c":17.75,"v":188200},{"d":"2011-01-05","o":17.75,"h":18.4,"l":17.56,"c":18.4,"v":290100},{"d":"2011-01-06","o":18.37,"h":18.57,"l":18.12,"c":18.27,"v":186100},{"d":"2011-01-07","o":18.32,"h":18.45,"l":18.13,"c":18.32,"v":186400},{"d":"2011-01-10","o":18.18,"h":18.28,"l":18.09,"c":18.16,"v":153600},{"d":"2011-01-11","o":18.25,"h":18.41,"l":18.17,"c":18.31,"v":73300},{"d":"2011-01-12","o":18.48,"h":18.55,"l":18.31,"c":18.48,"v":36100},{"d":"2011-01-13","o":18.49,"h":18.49,"l":18.16,"c":18.32,"v":51900},{"d":"2011-01-14","o":18.33,"h":18.37,"l":18.17,"c":18.31,"v":95900},{"d":"2011-01-18","o":18.21,"h":18.27,"l":18.1,"c":18.2,"v":42600},{"d":"2011-01-19","o":18.14,"h":18.14,"l":17.83,"c":17.87,"v":158300},{"d":"2011-01-20","o":17.82,"h":18.07,"l":17.82,"c":18,"v":113500},{"d":"2011-01-21","o":18.1,"h":18.16,"l":17.93,"c":17.94,"v":98800},{"d":"2011-01-24","o":17.99,"h":17.99,"l":17.75,"c":17.86,"v":89100},{"d":"2011-01-25","o":17.82,"h":18.22,"l":17.76,"c":18.18,"v":62600},{"d":"2011-01-26","o":18.24,"h":18.26,"l":18.09,"c":18.15,"v":63600},{"d":"2011-01-27","o":18.07,"h":18.15,"l":17.98,"c":18.02,"v":37300},{"d":"2011-01-28","o":17.96,"h":18.18,"l":17.6,"c":17.7,"v":85900},{"d":"2011-01-31","o":17.81,"h":17.88,"l":17.57,"c":17.81,"v":60600},{"d":"2011-02-01","o":17.82,"h":17.93,"l":17.68,"c":17.86,"v":115400},{"d":"2011-02-02","o":17.79,"h":17.81,"l":17.57,"c":17.6,"v":20000},{"d":"2011-02-03","o":17.56,"h":17.65,"l":17.38,"c":17.64,"v":76000},{"d":"2011-02-04","o":17.59,"h":17.6,"l":17.41,"c":17.46,"v":41400},{"d":"2011-02-07","o":17.43,"h":17.68,"l":17.43,"c":17.54,"v":48300},{"d":"2011-02-08","o":17.48,"h":17.58,"l":17.38,"c":17.58,"v":78300},{"d":"2011-02-09","o":17.52,"h":17.72,"l":17.46,"c":17.61,"v":73700},{"d":"2011-02-10","o":17.57,"h":18.26,"l":17.57,"c":18.24,"v":114400},{"d":"2011-02-11","o":18.3,"h":18.62,"l":18.14,"c":18.61,"v":72400},{"d":"2011-02-14","o":18.58,"h":18.66,"l":18.33,"c":18.59,"v":38000},{"d":"2011-02-15","o":18.65,"h":18.85,"l":18.61,"c":18.77,"v":108800},{"d":"2011-02-16","o":18.83,"h":19.25,"l":18.75,"c":19.18,"v":93800},{"d":"2011-02-17","o":19.18,"h":19.53,"l":19.08,"c":19.37,"v":69000},{"d":"2011-02-18","o":19.52,"h":20.04,"l":19.52,"c":19.9,"v":127300},{"d":"2011-02-22","o":19.93,"h":19.95,"l":19.62,"c":19.91,"v":166400},{"d":"2011-02-23","o":19.89,"h":19.97,"l":19.75,"c":19.86,"v":70000},{"d":"2011-02-24","o":19.69,"h":19.92,"l":19.69,"c":19.85,"v":43600},{"d":"2011-02-25","o":19.84,"h":20.17,"l":19.77,"c":20.12,"v":31400},{"d":"2011-02-28","o":20.16,"h":20.23,"l":19.84,"c":19.96,"v":49800},{"d":"2011-03-01","o":19.95,"h":20.37,"l":19.89,"c":19.96,"v":73000},{"d":"2011-03-02","o":19.93,"h":19.99,"l":19.64,"c":19.69,"v":59100},{"d":"2011-03-03","o":19.85,"h":19.89,"l":19.7,"c":19.83,"v":68900},{"d":"2011-03-04","o":19.38,"h":20.33,"l":19.04,"c":20.18,"v":86800},{"d":"2011-03-07","o":20.26,"h":20.38,"l":19.98,"c":20.35,"v":79700},{"d":"2011-03-08","o":20.36,"h":21.19,"l":20.35,"c":21.07,"v":99600},{"d":"2011-03-09","o":21.07,"h":21.53,"l":20.93,"c":21.51,"v":99200},{"d":"2011-03-10","o":21.93,"h":21.94,"l":21.5,"c":21.88,"v":146000},{"d":"2011-03-11","o":21.86,"h":22.19,"l":21.52,"c":22.01,"v":92700},{"d":"2011-03-14","o":21.88,"h":22.07,"l":21.84,"c":22,"v":46500},{"d":"2011-03-15","o":21.51,"h":22.09,"l":20.78,"c":22,"v":69700},{"d":"2011-03-16","o":22,"h":22.28,"l":21.82,"c":22,"v":104700},{"d":"2011-03-17","o":22.18,"h":22.24,"l":21.86,"c":22.17,"v":70400},{"d":"2011-03-18","o":22.26,"h":22.78,"l":21.57,"c":22.76,"v":120200},{"d":"2011-03-21","o":22.86,"h":23.62,"l":22.81,"c":23.62,"v":107200},{"d":"2011-03-22","o":23.69,"h":23.72,"l":23.02,"c":23.18,"v":51000},{"d":"2011-03-23","o":23.11,"h":23.21,"l":22.91,"c":23.06,"v":41500},{"d":"2011-03-24","o":22.96,"h":22.96,"l":21.95,"c":22.07,"v":149400},{"d":"2011-03-25","o":22.15,"h":22.36,"l":21.76,"c":22,"v":103200},{"d":"2011-03-28","o":22.07,"h":22.13,"l":21.65,"c":21.66,"v":62400},{"d":"2011-03-29","o":21.62,"h":22.06,"l":21.46,"c":22.06,"v":38600},{"d":"2011-03-30","o":22.07,"h":22.63,"l":22.01,"c":22.21,"v":56900},{"d":"2011-03-31","o":22.16,"h":22.66,"l":22.01,"c":22.11,"v":63600},{"d":"2011-04-01","o":22.13,"h":22.13,"l":21.62,"c":21.71,"v":71700},{"d":"2011-04-04","o":21.78,"h":22.17,"l":21.37,"c":22.08,"v":38600},{"d":"2011-04-05","o":22.02,"h":22.19,"l":21.84,"c":21.91,"v":26700},{"d":"2011-04-06","o":21.91,"h":22.01,"l":21.7,"c":21.91,"v":32400},{"d":"2011-04-07","o":21.96,"h":22.06,"l":21.68,"c":21.83,"v":90000},{"d":"2011-04-08","o":21.96,"h":22.03,"l":21.49,"c":21.88,"v":73500},{"d":"2011-04-11","o":21.86,"h":21.99,"l":21.78,"c":21.9,"v":65300},{"d":"2011-04-12","o":21.88,"h":22.01,"l":21.76,"c":21.94,"v":93200},{"d":"2011-04-13","o":21.95,"h":22.45,"l":21.75,"c":22.15,"v":96200},{"d":"2011-04-14","o":22,"h":22.21,"l":21.93,"c":22.14,"v":21400},{"d":"2011-04-15","o":22.06,"h":22.27,"l":21.98,"c":22.06,"v":56100},{"d":"2011-04-18","o":21.87,"h":21.95,"l":21.63,"c":21.93,"v":93900},{"d":"2011-04-19","o":22,"h":22,"l":21.63,"c":21.86,"v":77200},{"d":"2011-04-20","o":22.02,"h":22.14,"l":21.81,"c":21.89,"v":134000},{"d":"2011-04-21","o":21.97,"h":22.1,"l":21.77,"c":22.07,"v":25900},{"d":"2011-04-25","o":22.01,"h":22.03,"l":21.76,"c":21.85,"v":14400},{"d":"2011-04-26","o":21.85,"h":21.96,"l":21.65,"c":21.79,"v":65900},{"d":"2011-04-27","o":21.77,"h":21.9,"l":21.71,"c":21.75,"v":96800},{"d":"2011-04-28","o":21.68,"h":22.02,"l":21.19,"c":21.99,"v":23400},{"d":"2011-04-29","o":22.05,"h":22.4,"l":21.98,"c":22.33,"v":51000},{"d":"2011-05-02","o":22.4,"h":22.4,"l":22.2,"c":22.26,"v":56200},{"d":"2011-05-03","o":22.32,"h":22.56,"l":22.11,"c":22.24,"v":64500},{"d":"2011-05-04","o":22.21,"h":22.61,"l":22.02,"c":22.42,"v":62000},{"d":"2011-05-05","o":22.36,"h":22.44,"l":22.2,"c":22.25,"v":45900},{"d":"2011-05-06","o":22.42,"h":22.52,"l":22.17,"c":22.24,"v":35000},{"d":"2011-05-09","o":22.19,"h":22.39,"l":22.19,"c":22.33,"v":19600},{"d":"2011-05-10","o":22.4,"h":23,"l":22.4,"c":22.99,"v":38400},{"d":"2011-05-11","o":22.99,"h":23.17,"l":22.88,"c":22.9,"v":56600},{"d":"2011-05-12","o":22.88,"h":23.37,"l":22.83,"c":23.21,"v":25100},{"d":"2011-05-13","o":23.27,"h":23.27,"l":22.47,"c":22.52,"v":37100},{"d":"2011-05-16","o":22.44,"h":22.55,"l":22.25,"c":22.28,"v":54000},{"d":"2011-05-17","o":22.26,"h":22.44,"l":22.21,"c":22.32,"v":48900},{"d":"2011-05-18","o":22.29,"h":22.62,"l":22.16,"c":22.6,"v":45800},{"d":"2011-05-19","o":22.77,"h":23.06,"l":22.15,"c":22.86,"v":102300},{"d":"2011-05-20","o":22.78,"h":23.05,"l":22.69,"c":23,"v":40400},{"d":"2011-05-23","o":22.78,"h":22.88,"l":22.29,"c":22.3,"v":53700},{"d":"2011-05-24","o":22.38,"h":22.46,"l":22.13,"c":22.14,"v":70000},{"d":"2011-05-25","o":22.07,"h":22.45,"l":22.07,"c":22.31,"v":13500},{"d":"2011-05-26","o":22.23,"h":22.7,"l":22.13,"c":22.45,"v":37200},{"d":"2011-05-27","o":22.6,"h":22.88,"l":22.53,"c":22.64,"v":14300},{"d":"2011-05-31","o":22.8,"h":23.21,"l":22.48,"c":23.14,"v":88500},{"d":"2011-06-01","o":23.05,"h":23.06,"l":22.23,"c":22.23,"v":59800},{"d":"2011-06-02","o":22.31,"h":22.52,"l":22.21,"c":22.33,"v":28500},{"d":"2011-06-03","o":22.12,"h":23.19,"l":22.03,"c":22.42,"v":50500},{"d":"2011-06-06","o":22.36,"h":22.8,"l":22.22,"c":22.48,"v":47400},{"d":"2011-06-07","o":22.65,"h":22.65,"l":22.11,"c":22.43,"v":27600},{"d":"2011-06-08","o":22.32,"h":22.41,"l":22.18,"c":22.32,"v":55400},{"d":"2011-06-09","o":22.36,"h":22.46,"l":22.07,"c":22.25,"v":43700},{"d":"2011-06-10","o":22.13,"h":22.39,"l":21.99,"c":22.25,"v":46600},{"d":"2011-06-13","o":22.29,"h":22.64,"l":22.1,"c":22.4,"v":49200},{"d":"2011-06-14","o":22.54,"h":22.58,"l":22.19,"c":22.33,"v":81600},{"d":"2011-06-15","o":22.16,"h":22.27,"l":21.96,"c":22.06,"v":32800},{"d":"2011-06-16","o":22.01,"h":22.42,"l":21.99,"c":22.34,"v":60900},{"d":"2011-06-17","o":22.4,"h":22.73,"l":22.01,"c":22.34,"v":86800},{"d":"2011-06-20","o":22.25,"h":22.58,"l":21.96,"c":22.48,"v":35200},{"d":"2011-06-21","o":22.57,"h":23.02,"l":22.46,"c":22.81,"v":52500},{"d":"2011-06-22","o":22.72,"h":22.79,"l":22.25,"c":22.3,"v":26400},{"d":"2011-06-23","o":22.15,"h":22.15,"l":21.8,"c":22,"v":105500},{"d":"2011-06-24","o":21.98,"h":22.44,"l":21.98,"c":22.19,"v":154300},{"d":"2011-06-27","o":22.23,"h":22.23,"l":21.8,"c":21.99,"v":118300},{"d":"2011-06-28","o":22.04,"h":22.23,"l":21.95,"c":22.17,"v":90200},{"d":"2011-06-29","o":22.28,"h":22.3,"l":22.07,"c":22.22,"v":17100},{"d":"2011-06-30","o":22.31,"h":22.65,"l":22.09,"c":22.62,"v":31000},{"d":"2011-07-01","o":22.62,"h":23.12,"l":22.62,"c":23.1,"v":40200},{"d":"2011-07-05","o":23.17,"h":23.41,"l":22.91,"c":23.36,"v":48000},{"d":"2011-07-06","o":23.27,"h":23.67,"l":23.27,"c":23.61,"v":37800},{"d":"2011-07-07","o":23.73,"h":27.75,"l":23.59,"c":24.01,"v":41200},{"d":"2011-07-08","o":23.81,"h":24.18,"l":23.67,"c":23.74,"v":37900},{"d":"2011-07-11","o":23.5,"h":23.59,"l":23.16,"c":23.27,"v":43400},{"d":"2011-07-12","o":23,"h":23.49,"l":22.75,"c":23.21,"v":51600},{"d":"2011-07-13","o":23.26,"h":23.39,"l":23.07,"c":23.33,"v":39600},{"d":"2011-07-14","o":23.25,"h":23.25,"l":22.76,"c":22.81,"v":48400},{"d":"2011-07-15","o":22.81,"h":23.17,"l":22.77,"c":22.81,"v":33700},{"d":"2011-07-18","o":22.8,"h":22.95,"l":22.29,"c":22.55,"v":21200},{"d":"2011-07-19","o":22.65,"h":22.93,"l":22.52,"c":22.82,"v":30000},{"d":"2011-07-20","o":22.85,"h":22.85,"l":22.41,"c":22.51,"v":27000},{"d":"2011-07-21","o":22.64,"h":23.12,"l":22.47,"c":23.05,"v":60300},{"d":"2011-07-22","o":23,"h":23,"l":22.66,"c":22.75,"v":19800},{"d":"2011-07-25","o":22.5,"h":22.69,"l":22.14,"c":22.26,"v":30900},{"d":"2011-07-26","o":22.32,"h":22.35,"l":21.94,"c":22.01,"v":23400},{"d":"2011-07-27","o":21.95,"h":21.95,"l":21.25,"c":21.34,"v":40900},{"d":"2011-07-28","o":21.42,"h":21.42,"l":20.81,"c":20.94,"v":42500},{"d":"2011-07-29","o":20.71,"h":21.76,"l":20.38,"c":21.51,"v":42500},{"d":"2011-08-01","o":21.58,"h":21.58,"l":19.77,"c":20.73,"v":64900},{"d":"2011-08-02","o":20.58,"h":21.32,"l":20.58,"c":21.08,"v":68400},{"d":"2011-08-03","o":20.05,"h":20.71,"l":18.75,"c":19.34,"v":240500},{"d":"2011-08-04","o":19.41,"h":20.15,"l":19.4,"c":19.5,"v":152200},{"d":"2011-08-05","o":19.57,"h":20.01,"l":18.87,"c":19.21,"v":105200},{"d":"2011-08-08","o":18.86,"h":19.63,"l":18.6,"c":18.75,"v":124700},{"d":"2011-08-09","o":19,"h":19.68,"l":17.71,"c":19.27,"v":149000},{"d":"2011-08-10","o":18.97,"h":19.22,"l":18.56,"c":18.64,"v":107900},{"d":"2011-08-11","o":18.66,"h":19.93,"l":18.13,"c":19.46,"v":92300},{"d":"2011-08-12","o":19.49,"h":19.49,"l":18.7,"c":18.89,"v":43200},{"d":"2011-08-15","o":18.96,"h":19.3,"l":18.96,"c":19.12,"v":31200},{"d":"2011-08-16","o":18.96,"h":19.14,"l":18.84,"c":19.01,"v":59100},{"d":"2011-08-17","o":19.01,"h":19.28,"l":17.78,"c":19.08,"v":26400},{"d":"2011-08-18","o":18.77,"h":19.17,"l":18.71,"c":18.77,"v":71900},{"d":"2011-08-19","o":18.51,"h":19.09,"l":18.51,"c":18.8,"v":56200},{"d":"2011-08-22","o":19.2,"h":19.28,"l":18.79,"c":18.95,"v":51900},{"d":"2011-08-23","o":19.01,"h":19.27,"l":15.58,"c":19.13,"v":113900},{"d":"2011-08-24","o":19.28,"h":19.36,"l":18.91,"c":19.01,"v":49100},{"d":"2011-08-25","o":19.08,"h":19.59,"l":18.59,"c":18.75,"v":79400},{"d":"2011-08-26","o":18.63,"h":19.11,"l":18.61,"c":18.95,"v":49100},{"d":"2011-08-29","o":19.16,"h":20,"l":19.16,"c":19.99,"v":36600},{"d":"2011-08-30","o":19.49,"h":19.87,"l":19.36,"c":19.78,"v":38900},{"d":"2011-08-31","o":19.63,"h":19.8,"l":19.57,"c":19.73,"v":57200},{"d":"2011-09-01","o":19.68,"h":19.95,"l":19.07,"c":19.26,"v":57600},{"d":"2011-09-02","o":19,"h":19.21,"l":18.8,"c":18.95,"v":78500},{"d":"2011-09-06","o":18.56,"h":19.13,"l":18.54,"c":19.03,"v":70400},{"d":"2011-09-07","o":19.26,"h":19.62,"l":19.25,"c":19.56,"v":45900},{"d":"2011-09-08","o":19.48,"h":19.7,"l":19.19,"c":19.24,"v":44300},{"d":"2011-09-09","o":19.12,"h":19.18,"l":18.83,"c":18.95,"v":67800},{"d":"2011-09-12","o":18.74,"h":19.58,"l":18.74,"c":19.52,"v":57000},{"d":"2011-09-13","o":19.6,"h":19.67,"l":19.22,"c":19.64,"v":48900},{"d":"2011-09-14","o":19.75,"h":19.88,"l":19.16,"c":19.68,"v":46800},{"d":"2011-09-15","o":19.81,"h":20.18,"l":19.35,"c":20.14,"v":53100},{"d":"2011-09-16","o":20.24,"h":20.24,"l":19.88,"c":20.23,"v":72000},{"d":"2011-09-19","o":20.07,"h":20.07,"l":19.4,"c":19.71,"v":34400},{"d":"2011-09-20","o":19.9,"h":20.26,"l":19.49,"c":19.51,"v":41800},{"d":"2011-09-21","o":19.48,"h":19.76,"l":18.57,"c":18.67,"v":50800},{"d":"2011-09-22","o":18.32,"h":19.49,"l":18.32,"c":19.1,"v":91200},{"d":"2011-09-23","o":19.07,"h":19.45,"l":19.07,"c":19.26,"v":52000},{"d":"2011-09-26","o":19.31,"h":19.44,"l":18.9,"c":18.99,"v":83900},{"d":"2011-09-27","o":19.22,"h":19.52,"l":18.93,"c":19.11,"v":81800},{"d":"2011-09-28","o":19.17,"h":19.19,"l":18.23,"c":18.24,"v":94600},{"d":"2011-09-29","o":18.54,"h":19.08,"l":18.37,"c":18.92,"v":65000},{"d":"2011-09-30","o":18.77,"h":19.03,"l":18.37,"c":18.41,"v":138400},{"d":"2011-10-03","o":18.28,"h":18.75,"l":18.1,"c":18.12,"v":157900},{"d":"2011-10-04","o":18.12,"h":19.58,"l":18.11,"c":19.54,"v":166100},{"d":"2011-10-05","o":19.5,"h":20.26,"l":19.32,"c":20.1,"v":57500},{"d":"2011-10-06","o":20.03,"h":20.37,"l":19.51,"c":19.79,"v":48700},{"d":"2011-10-07","o":19.77,"h":19.84,"l":19.42,"c":19.6,"v":77800},{"d":"2011-10-10","o":20.08,"h":20.27,"l":19.62,"c":20.23,"v":49500},{"d":"2011-10-11","o":20.05,"h":20.11,"l":19.62,"c":19.84,"v":125100},{"d":"2011-10-12","o":20.02,"h":20.47,"l":19.64,"c":20.3,"v":98500},{"d":"2011-10-13","o":20.29,"h":20.29,"l":19.81,"c":19.98,"v":32600},{"d":"2011-10-14","o":20.04,"h":20.24,"l":19.56,"c":20.19,"v":87200},{"d":"2011-10-17","o":20,"h":20.08,"l":19.54,"c":19.58,"v":58100},{"d":"2011-10-18","o":19.71,"h":20.29,"l":18.76,"c":20.12,"v":63200},{"d":"2011-10-19","o":20.18,"h":20.35,"l":19.76,"c":19.82,"v":41700},{"d":"2011-10-20","o":19.88,"h":20.44,"l":19.53,"c":20.38,"v":63000},{"d":"2011-10-21","o":20.61,"h":20.61,"l":19.96,"c":20.4,"v":96100},{"d":"2011-10-24","o":20.44,"h":20.97,"l":20.21,"c":20.77,"v":44300},{"d":"2011-10-25","o":20.67,"h":20.67,"l":20.26,"c":20.36,"v":74700},{"d":"2011-10-26","o":20.49,"h":21.15,"l":20.39,"c":20.97,"v":85300},{"d":"2011-10-27","o":21.51,"h":21.93,"l":21.05,"c":21.74,"v":128800},{"d":"2011-10-28","o":21.59,"h":21.85,"l":21.46,"c":21.61,"v":77500},{"d":"2011-10-31","o":21.3,"h":21.77,"l":21.25,"c":21.55,"v":50600},{"d":"2011-11-01","o":20.97,"h":22.16,"l":20.97,"c":21.68,"v":177400},{"d":"2011-11-02","o":23.68,"h":24.81,"l":23.04,"c":23.99,"v":227200},{"d":"2011-11-03","o":24.13,"h":24.32,"l":23.27,"c":23.9,"v":148300},{"d":"2011-11-04","o":23.67,"h":23.94,"l":23.45,"c":23.58,"v":44300},{"d":"2011-11-07","o":23.51,"h":23.82,"l":23.23,"c":23.69,"v":100900},{"d":"2011-11-08","o":23.76,"h":24.35,"l":23.57,"c":24.2,"v":99700},{"d":"2011-11-09","o":23.88,"h":24.09,"l":23.21,"c":23.22,"v":59400},{"d":"2011-11-10","o":23.4,"h":24.07,"l":23.16,"c":23.33,"v":32600},{"d":"2011-11-11","o":23.5,"h":23.8,"l":23.33,"c":23.57,"v":51900},{"d":"2011-11-14","o":23.52,"h":23.54,"l":23.29,"c":23.46,"v":50100},{"d":"2011-11-15","o":23.3,"h":23.7,"l":23.27,"c":23.52,"v":105100},{"d":"2011-11-16","o":23.35,"h":23.55,"l":22.76,"c":22.78,"v":38100},{"d":"2011-11-17","o":22.86,"h":22.95,"l":22.42,"c":22.54,"v":39600},{"d":"2011-11-18","o":22.48,"h":22.69,"l":22.35,"c":22.65,"v":29200},{"d":"2011-11-21","o":22.3,"h":22.71,"l":22.03,"c":22.18,"v":54600},{"d":"2011-11-22","o":22.22,"h":22.45,"l":22.01,"c":22.24,"v":77200},{"d":"2011-11-23","o":22.14,"h":22.37,"l":22.07,"c":22.2,"v":76200},{"d":"2011-11-25","o":22.11,"h":22.28,"l":21.59,"c":21.6,"v":30800},{"d":"2011-11-28","o":22.1,"h":22.75,"l":22.1,"c":22.75,"v":91100},{"d":"2011-11-29","o":22.78,"h":22.78,"l":22.34,"c":22.69,"v":69900},{"d":"2011-11-30","o":22.22,"h":23.44,"l":22.22,"c":23.44,"v":197300},{"d":"2011-12-01","o":23.29,"h":24.36,"l":23.04,"c":23.82,"v":151900},{"d":"2011-12-02","o":24,"h":24,"l":23.46,"c":23.73,"v":51800},{"d":"2011-12-05","o":23.94,"h":23.95,"l":23.56,"c":23.7,"v":72700},{"d":"2011-12-06","o":23.68,"h":24.2,"l":23.59,"c":23.94,"v":65600},{"d":"2011-12-07","o":23.89,"h":23.9,"l":23.21,"c":23.74,"v":55700},{"d":"2011-12-08","o":23.63,"h":23.63,"l":22.86,"c":22.9,"v":49300},{"d":"2011-12-09","o":22.99,"h":23.6,"l":22.46,"c":23.48,"v":54300},{"d":"2011-12-12","o":23.18,"h":23.18,"l":22.67,"c":22.96,"v":43900},{"d":"2011-12-13","o":23.1,"h":23.37,"l":22.47,"c":22.63,"v":44100},{"d":"2011-12-14","o":22.42,"h":23.14,"l":22.42,"c":23.01,"v":58700},{"d":"2011-12-15","o":23.27,"h":23.62,"l":23.27,"c":23.47,"v":29800},{"d":"2011-12-16","o":23.66,"h":23.83,"l":23.11,"c":23.24,"v":138600},{"d":"2011-12-19","o":23.4,"h":23.63,"l":22.92,"c":23.01,"v":88600},{"d":"2011-12-20","o":23.26,"h":23.99,"l":23.23,"c":23.88,"v":112600},{"d":"2011-12-21","o":23.88,"h":24.13,"l":23.75,"c":23.84,"v":43300},{"d":"2011-12-22","o":23.87,"h":24.13,"l":23.82,"c":23.9,"v":64000},{"d":"2011-12-23","o":23.99,"h":24.11,"l":23.7,"c":23.76,"v":25500},{"d":"2011-12-27","o":23.73,"h":23.8,"l":23.06,"c":23.66,"v":35900},{"d":"2011-12-28","o":23.74,"h":23.76,"l":23.21,"c":23.39,"v":43200},{"d":"2011-12-29","o":23.39,"h":23.69,"l":23.22,"c":23.46,"v":58600},{"d":"2011-12-30","o":23.36,"h":23.65,"l":23.24,"c":23.25,"v":61700},{"d":"2012-01-03","o":23.62,"h":23.81,"l":22.86,"c":22.89,"v":58500},{"d":"2012-01-04","o":22.81,"h":23.43,"l":22.78,"c":23.31,"v":39400},{"d":"2012-01-05","o":23.23,"h":23.6,"l":22.63,"c":23.52,"v":95800},{"d":"2012-01-06","o":23.41,"h":23.8,"l":23.08,"c":23.17,"v":57100},{"d":"2012-01-09","o":23.3,"h":23.56,"l":22.47,"c":22.64,"v":39700},{"d":"2012-01-10","o":22.86,"h":23.07,"l":22.74,"c":22.99,"v":39800},{"d":"2012-01-11","o":22.87,"h":22.88,"l":22.49,"c":22.81,"v":73800},{"d":"2012-01-12","o":22.81,"h":22.86,"l":22.43,"c":22.67,"v":43800},{"d":"2012-01-13","o":22.41,"h":22.52,"l":21.96,"c":22.51,"v":59400},{"d":"2012-01-17","o":22.55,"h":22.7,"l":22.3,"c":22.59,"v":69200},{"d":"2012-01-18","o":22.5,"h":23.01,"l":22.41,"c":22.95,"v":55000},{"d":"2012-01-19","o":22.98,"h":23.33,"l":22.96,"c":23.15,"v":55400},{"d":"2012-01-20","o":23.09,"h":23.46,"l":22.82,"c":23.34,"v":58200},{"d":"2012-01-23","o":23.3,"h":23.41,"l":22.94,"c":23.04,"v":23000},{"d":"2012-01-24","o":22.87,"h":23.58,"l":22.74,"c":23.47,"v":41800},{"d":"2012-01-25","o":23.4,"h":23.87,"l":23.07,"c":23.84,"v":61400},{"d":"2012-01-26","o":23.85,"h":24.3,"l":23.51,"c":24.04,"v":51800},{"d":"2012-01-27","o":23.94,"h":24.77,"l":23.94,"c":24.32,"v":59800},{"d":"2012-01-30","o":24.14,"h":24.45,"l":24.12,"c":24.35,"v":46500},{"d":"2012-01-31","o":24.46,"h":24.72,"l":24.13,"c":24.59,"v":41100},{"d":"2012-02-01","o":24.77,"h":24.77,"l":24.3,"c":24.57,"v":80200},{"d":"2012-02-02","o":24.53,"h":24.85,"l":24.16,"c":24.46,"v":73300},{"d":"2012-02-03","o":24.83,"h":25.17,"l":24.49,"c":25.08,"v":78200},{"d":"2012-02-06","o":25.05,"h":25.05,"l":24.6,"c":24.92,"v":21600},{"d":"2012-02-07","o":24.83,"h":25.05,"l":24.62,"c":24.64,"v":16100},{"d":"2012-02-08","o":24.5,"h":24.85,"l":24.38,"c":24.58,"v":37500},{"d":"2012-02-09","o":24.6,"h":24.6,"l":23.92,"c":24.25,"v":28500},{"d":"2012-02-10","o":24.02,"h":24.05,"l":23.55,"c":23.66,"v":56000},{"d":"2012-02-13","o":23.86,"h":24,"l":23.73,"c":23.83,"v":33700},{"d":"2012-02-14","o":23.63,"h":24.56,"l":23.15,"c":23.49,"v":30200},{"d":"2012-02-15","o":23.49,"h":23.52,"l":23.02,"c":23.3,"v":66800},{"d":"2012-02-16","o":23.47,"h":24.12,"l":23.38,"c":23.91,"v":64100},{"d":"2012-02-17","o":23.96,"h":24.1,"l":23.8,"c":23.96,"v":54500},{"d":"2012-02-21","o":23.9,"h":24.1,"l":23.77,"c":23.88,"v":38800},{"d":"2012-02-22","o":23.89,"h":23.96,"l":23.47,"c":23.48,"v":81900},{"d":"2012-02-23","o":23.57,"h":24.12,"l":23.2,"c":23.8,"v":45500},{"d":"2012-02-24","o":23.69,"h":23.9,"l":23.21,"c":23.4,"v":27500},{"d":"2012-02-27","o":23.2,"h":23.2,"l":22.68,"c":22.99,"v":60800},{"d":"2012-02-28","o":23.01,"h":23.04,"l":22.73,"c":22.85,"v":417500},{"d":"2012-02-29","o":22.9,"h":22.96,"l":22.37,"c":22.56,"v":112800},{"d":"2012-03-01","o":22.68,"h":22.82,"l":22.24,"c":22.39,"v":127300},{"d":"2012-03-02","o":22.3,"h":24.22,"l":21.56,"c":23.48,"v":146600},{"d":"2012-03-05","o":23.37,"h":24.02,"l":23.3,"c":23.82,"v":56100},{"d":"2012-03-06","o":23.71,"h":23.92,"l":23.39,"c":23.41,"v":49100},{"d":"2012-03-07","o":23.42,"h":23.66,"l":23.33,"c":23.63,"v":54200},{"d":"2012-03-08","o":23.67,"h":23.74,"l":23.29,"c":23.62,"v":34200},{"d":"2012-03-09","o":23.58,"h":24.13,"l":23.44,"c":23.72,"v":49300},{"d":"2012-03-12","o":23.76,"h":23.92,"l":23.59,"c":23.65,"v":29600},{"d":"2012-03-13","o":23.81,"h":24.19,"l":23.61,"c":24.14,"v":66800},{"d":"2012-03-14","o":24.18,"h":24.18,"l":23.74,"c":23.75,"v":41900},{"d":"2012-03-15","o":23.83,"h":24.02,"l":23.46,"c":23.8,"v":42500},{"d":"2012-03-16","o":23.85,"h":24.28,"l":23.73,"c":23.91,"v":112300},{"d":"2012-03-19","o":23.85,"h":24.31,"l":23.74,"c":24.11,"v":70800},{"d":"2012-03-20","o":23.95,"h":24.17,"l":23.82,"c":23.99,"v":36900},{"d":"2012-03-21","o":24.05,"h":24.18,"l":23.79,"c":23.87,"v":30700},{"d":"2012-03-22","o":23.72,"h":23.9,"l":23.49,"c":23.75,"v":29400},{"d":"2012-03-23","o":23.86,"h":24.26,"l":23.63,"c":24.24,"v":30000},{"d":"2012-03-26","o":24.49,"h":25.27,"l":24.38,"c":24.93,"v":86400},{"d":"2012-03-27","o":24.88,"h":25.12,"l":24.41,"c":24.75,"v":87000},{"d":"2012-03-28","o":24.8,"h":24.94,"l":24.43,"c":24.91,"v":39000},{"d":"2012-03-29","o":24.69,"h":24.97,"l":24.4,"c":24.61,"v":43700},{"d":"2012-03-30","o":24.65,"h":24.79,"l":24.57,"c":24.74,"v":65700},{"d":"2012-04-02","o":24.58,"h":25.48,"l":24.54,"c":25.46,"v":91600},{"d":"2012-04-03","o":25.44,"h":25.58,"l":25.29,"c":25.51,"v":102200},{"d":"2012-04-04","o":25.24,"h":25.29,"l":24.89,"c":25.04,"v":44900},{"d":"2012-04-05","o":24.91,"h":25.16,"l":24.91,"c":25.11,"v":33700},{"d":"2012-04-09","o":24.7,"h":25.14,"l":24.7,"c":25.06,"v":40400},{"d":"2012-04-10","o":24.96,"h":25.27,"l":24.96,"c":25.15,"v":117700},{"d":"2012-04-11","o":25.36,"h":26.35,"l":25.36,"c":25.77,"v":217500},{"d":"2012-04-12","o":25.76,"h":25.92,"l":25.6,"c":25.81,"v":48400},{"d":"2012-04-13","o":25.67,"h":25.83,"l":25.46,"c":25.66,"v":60600},{"d":"2012-04-16","o":25.66,"h":26.15,"l":25.47,"c":25.95,"v":47400},{"d":"2012-04-17","o":26,"h":26.31,"l":26,"c":26.24,"v":185100},{"d":"2012-04-18","o":26.17,"h":26.2,"l":25.99,"c":26.11,"v":48400},{"d":"2012-04-19","o":26.18,"h":26.42,"l":25.87,"c":26.16,"v":58400},{"d":"2012-04-20","o":26.46,"h":26.46,"l":25.95,"c":26.3,"v":242300},{"d":"2012-04-23","o":26,"h":26.53,"l":26,"c":26.42,"v":145200},{"d":"2012-04-24","o":26.33,"h":26.35,"l":25.92,"c":26.29,"v":84100},{"d":"2012-04-25","o":26.43,"h":26.77,"l":26.07,"c":26.54,"v":95500},{"d":"2012-04-26","o":26.61,"h":26.61,"l":26.44,"c":26.57,"v":25300},{"d":"2012-04-27","o":26.47,"h":26.87,"l":26.34,"c":26.79,"v":55000},{"d":"2012-04-30","o":26.83,"h":26.94,"l":26.45,"c":26.72,"v":66900},{"d":"2012-05-01","o":26.63,"h":27.07,"l":26.47,"c":26.72,"v":133000},{"d":"2012-05-02","o":26.51,"h":26.73,"l":26.32,"c":26.73,"v":28000},{"d":"2012-05-03","o":26.61,"h":26.74,"l":26.41,"c":26.49,"v":45200},{"d":"2012-05-04","o":26.32,"h":26.33,"l":25.95,"c":26.13,"v":46500},{"d":"2012-05-07","o":26.15,"h":26.43,"l":26.09,"c":26.35,"v":36100},{"d":"2012-05-08","o":26.22,"h":26.54,"l":26.21,"c":26.46,"v":29100},{"d":"2012-05-09","o":26.21,"h":26.61,"l":26.15,"c":26.39,"v":38000},{"d":"2012-05-10","o":27.41,"h":28.4,"l":26.35,"c":26.5,"v":146000},{"d":"2012-05-11","o":26.43,"h":27.04,"l":26.34,"c":26.65,"v":68600},{"d":"2012-05-14","o":26.46,"h":26.91,"l":26.46,"c":26.54,"v":51000},{"d":"2012-05-15","o":26.5,"h":27.1,"l":26.5,"c":27.04,"v":33900},{"d":"2012-05-16","o":27.08,"h":27.25,"l":26.7,"c":26.78,"v":29000},{"d":"2012-05-17","o":26.74,"h":27.02,"l":26.6,"c":26.65,"v":40200},{"d":"2012-05-18","o":26.59,"h":26.92,"l":26.34,"c":26.62,"v":115000},{"d":"2012-05-21","o":26.63,"h":27.05,"l":26.39,"c":26.98,"v":78600},{"d":"2012-05-22","o":26.89,"h":27.27,"l":26.74,"c":26.97,"v":72900},{"d":"2012-05-23","o":26.72,"h":27.06,"l":26.61,"c":27.06,"v":62700},{"d":"2012-05-24","o":27.04,"h":27.31,"l":26.76,"c":27.1,"v":72700},{"d":"2012-05-25","o":27.04,"h":27.22,"l":26.94,"c":27.18,"v":58500},{"d":"2012-05-29","o":27.28,"h":27.35,"l":27.13,"c":27.35,"v":41600},{"d":"2012-05-30","o":27.18,"h":27.38,"l":26.78,"c":26.82,"v":48300},{"d":"2012-05-31","o":26.79,"h":27.43,"l":26.69,"c":27.39,"v":123400},{"d":"2012-06-01","o":26.89,"h":27.22,"l":26.45,"c":27.01,"v":47800},{"d":"2012-06-04","o":27.18,"h":27.47,"l":26.93,"c":27.31,"v":45300},{"d":"2012-06-05","o":27.17,"h":27.74,"l":27.17,"c":27.69,"v":98900},{"d":"2012-06-06","o":27.79,"h":27.98,"l":27.79,"c":27.95,"v":80100},{"d":"2012-06-07","o":28,"h":28.17,"l":27.7,"c":27.9,"v":103100},{"d":"2012-06-08","o":27.8,"h":27.84,"l":27.63,"c":27.69,"v":66100},{"d":"2012-06-11","o":27.92,"h":27.92,"l":26.87,"c":26.91,"v":91300},{"d":"2012-06-12","o":27.02,"h":27.02,"l":26.55,"c":26.78,"v":53200},{"d":"2012-06-13","o":26.69,"h":27.06,"l":26.56,"c":26.65,"v":56400},{"d":"2012-06-14","o":26.6,"h":26.95,"l":26.55,"c":26.9,"v":54400},{"d":"2012-06-15","o":26.77,"h":26.87,"l":26.58,"c":26.79,"v":92300},{"d":"2012-06-18","o":26.61,"h":26.7,"l":26.23,"c":26.25,"v":39200},{"d":"2012-06-19","o":26.28,"h":26.86,"l":26.23,"c":26.59,"v":52200},{"d":"2012-06-20","o":26.53,"h":26.59,"l":26.2,"c":26.24,"v":35500},{"d":"2012-06-21","o":26.18,"h":26.42,"l":25.47,"c":25.62,"v":36500},{"d":"2012-06-22","o":25.8,"h":26.01,"l":25.5,"c":25.97,"v":101200},{"d":"2012-06-25","o":25.64,"h":26.17,"l":25.45,"c":25.54,"v":24800},{"d":"2012-06-26","o":25.49,"h":25.89,"l":25.32,"c":25.59,"v":34300},{"d":"2012-06-27","o":25.54,"h":26.02,"l":25.53,"c":25.9,"v":21600},{"d":"2012-06-28","o":25.67,"h":26.12,"l":25.62,"c":25.98,"v":23200},{"d":"2012-06-29","o":26.37,"h":26.37,"l":25.78,"c":25.95,"v":67800},{"d":"2012-07-02","o":25.96,"h":27.81,"l":25.94,"c":27.81,"v":83100},{"d":"2012-07-03","o":27.67,"h":28,"l":27.67,"c":27.9,"v":27900},{"d":"2012-07-05","o":27.74,"h":27.93,"l":27.64,"c":27.73,"v":24900},{"d":"2012-07-06","o":27.46,"h":27.82,"l":27.38,"c":27.66,"v":19600},{"d":"2012-07-09","o":27.54,"h":27.72,"l":27.54,"c":27.57,"v":35700},{"d":"2012-07-10","o":27.61,"h":27.76,"l":27.44,"c":27.72,"v":28500},{"d":"2012-07-11","o":27.68,"h":27.79,"l":27.55,"c":27.59,"v":46600},{"d":"2012-07-12","o":27.35,"h":27.67,"l":27.1,"c":27.59,"v":31800},{"d":"2012-07-13","o":27.57,"h":28.07,"l":27.57,"c":27.77,"v":32300},{"d":"2012-07-16","o":27.6,"h":27.98,"l":25.6,"c":27.24,"v":30600},{"d":"2012-07-17","o":27.33,"h":27.49,"l":27.03,"c":27.3,"v":19800},{"d":"2012-07-18","o":27.18,"h":27.69,"l":27.18,"c":27.55,"v":19000},{"d":"2012-07-19","o":27.52,"h":27.72,"l":26.84,"c":26.89,"v":27000},{"d":"2012-07-20","o":26.64,"h":26.64,"l":25.53,"c":26.25,"v":42100},{"d":"2012-07-23","o":25.86,"h":26.1,"l":25.58,"c":25.85,"v":23500},{"d":"2012-07-24","o":25.85,"h":26.09,"l":25.62,"c":25.96,"v":30100},{"d":"2012-07-25","o":25.99,"h":26.52,"l":25.75,"c":25.87,"v":17100},{"d":"2012-07-26","o":26.01,"h":26.22,"l":25.69,"c":25.72,"v":20700},{"d":"2012-07-27","o":25.72,"h":26.92,"l":25.66,"c":26.85,"v":51600},{"d":"2012-07-30","o":26.91,"h":27.3,"l":26.31,"c":26.31,"v":21700},{"d":"2012-07-31","o":25.04,"h":25.9,"l":24.93,"c":24.97,"v":98400},{"d":"2012-08-01","o":25.11,"h":25.11,"l":24.49,"c":24.53,"v":84900},{"d":"2012-08-02","o":24.4,"h":24.74,"l":24.16,"c":24.39,"v":45100},{"d":"2012-08-03","o":24.61,"h":25.2,"l":23.96,"c":25.04,"v":45100},{"d":"2012-08-06","o":25.04,"h":25.44,"l":25.04,"c":25.34,"v":62700},{"d":"2012-08-07","o":25.35,"h":25.95,"l":25.16,"c":25.74,"v":71000},{"d":"2012-08-08","o":25.55,"h":26.14,"l":25.55,"c":25.92,"v":62800},{"d":"2012-08-09","o":25.8,"h":26.25,"l":25.49,"c":25.53,"v":23400},{"d":"2012-08-10","o":25.59,"h":25.59,"l":24.94,"c":24.94,"v":29700},{"d":"2012-08-13","o":24.94,"h":24.94,"l":24.4,"c":24.61,"v":52000},{"d":"2012-08-14","o":24.64,"h":24.76,"l":24.18,"c":24.36,"v":45700},{"d":"2012-08-15","o":24.2,"h":24.55,"l":24.2,"c":24.4,"v":60300},{"d":"2012-08-16","o":24.46,"h":24.89,"l":24.31,"c":24.82,"v":51700},{"d":"2012-08-17","o":24.69,"h":25.73,"l":24.69,"c":25.64,"v":48300},{"d":"2012-08-20","o":25.5,"h":25.9,"l":25.35,"c":25.75,"v":23000},{"d":"2012-08-21","o":26.04,"h":26.16,"l":25.52,"c":25.69,"v":46100},{"d":"2012-08-22","o":25.72,"h":25.79,"l":24.5,"c":25.39,"v":16100},{"d":"2012-08-23","o":25.32,"h":25.61,"l":25.01,"c":25.04,"v":44600},{"d":"2012-08-24","o":24.93,"h":25.5,"l":24.87,"c":25.4,"v":22700},{"d":"2012-08-27","o":25.49,"h":25.67,"l":25.33,"c":25.48,"v":10000},{"d":"2012-08-28","o":25.43,"h":25.72,"l":25.37,"c":25.6,"v":25900},{"d":"2012-08-29","o":25.64,"h":25.86,"l":25.46,"c":25.71,"v":20700},{"d":"2012-08-30","o":25.67,"h":25.77,"l":25.28,"c":25.28,"v":66300},{"d":"2012-08-31","o":25.5,"h":25.5,"l":25,"c":25.14,"v":57200},{"d":"2012-09-04","o":25.1,"h":25.44,"l":24.76,"c":25.29,"v":68200},{"d":"2012-09-05","o":25.4,"h":25.48,"l":25.15,"c":25.3,"v":82700},{"d":"2012-09-06","o":25.49,"h":26.12,"l":25.1,"c":25.19,"v":101100},{"d":"2012-09-07","o":25.31,"h":25.31,"l":24.96,"c":25.05,"v":52800},{"d":"2012-09-10","o":25.12,"h":25.49,"l":24.99,"c":25.42,"v":28800},{"d":"2012-09-11","o":25.51,"h":25.7,"l":25.33,"c":25.53,"v":42800},{"d":"2012-09-12","o":25.54,"h":25.88,"l":25.44,"c":25.88,"v":24300},{"d":"2012-09-13","o":25.81,"h":27.08,"l":25.81,"c":26.58,"v":83800},{"d":"2012-09-14","o":26.73,"h":27.22,"l":26.19,"c":26.76,"v":118200},{"d":"2012-09-17","o":26.76,"h":26.84,"l":26.38,"c":26.46,"v":46000},{"d":"2012-09-18","o":26.39,"h":26.68,"l":26.25,"c":26.61,"v":68100},{"d":"2012-09-19","o":26.59,"h":26.72,"l":26.38,"c":26.49,"v":39300},{"d":"2012-09-20","o":26.35,"h":26.41,"l":26.01,"c":26.31,"v":30000},{"d":"2012-09-21","o":26.57,"h":26.57,"l":26.36,"c":26.49,"v":83800},{"d":"2012-09-24","o":26.5,"h":27.01,"l":26.5,"c":26.8,"v":76900},{"d":"2012-09-25","o":26.84,"h":27.07,"l":26.47,"c":26.53,"v":74100},{"d":"2012-09-26","o":26.66,"h":26.94,"l":26.56,"c":26.91,"v":63900},{"d":"2012-09-27","o":26.92,"h":27.12,"l":26.68,"c":27.08,"v":76200},{"d":"2012-09-28","o":26.93,"h":27.53,"l":26.93,"c":27.14,"v":93700},{"d":"2012-10-01","o":27.33,"h":27.77,"l":27.33,"c":27.59,"v":104300},{"d":"2012-10-02","o":27.73,"h":27.76,"l":27.52,"c":27.68,"v":106400},{"d":"2012-10-03","o":27.69,"h":27.77,"l":27.3,"c":27.42,"v":16400},{"d":"2012-10-04","o":27.41,"h":27.73,"l":27.17,"c":27.49,"v":45200},{"d":"2012-10-05","o":27.6,"h":27.91,"l":27.34,"c":27.56,"v":22500},{"d":"2012-10-08","o":27.41,"h":27.78,"l":27.27,"c":27.53,"v":34200},{"d":"2012-10-09","o":27.48,"h":27.71,"l":26.93,"c":27.03,"v":28600},{"d":"2012-10-10","o":27.14,"h":27.9,"l":26.96,"c":27.35,"v":33100},{"d":"2012-10-11","o":27.41,"h":27.42,"l":26.71,"c":26.99,"v":30800},{"d":"2012-10-12","o":26.94,"h":27.09,"l":26.72,"c":26.8,"v":23800},{"d":"2012-10-15","o":26.81,"h":27.04,"l":26.81,"c":27.01,"v":19300},{"d":"2012-10-16","o":27.2,"h":27.51,"l":26.7,"c":27.44,"v":31500},{"d":"2012-10-17","o":27.41,"h":27.54,"l":27.02,"c":27.22,"v":62600},{"d":"2012-10-18","o":27.28,"h":27.56,"l":26.74,"c":26.76,"v":40500},{"d":"2012-10-19","o":26.56,"h":26.56,"l":25.85,"c":26.08,"v":85500},{"d":"2012-10-22","o":26.12,"h":26.22,"l":25.97,"c":26.1,"v":21900},{"d":"2012-10-23","o":25.94,"h":26.1,"l":25.55,"c":25.94,"v":49100},{"d":"2012-10-24","o":25.96,"h":26.23,"l":25.96,"c":26.17,"v":102000},{"d":"2012-10-25","o":26.25,"h":26.43,"l":26.1,"c":26.38,"v":26700},{"d":"2012-10-26","o":26.46,"h":26.77,"l":25.99,"c":26.46,"v":70700},{"d":"2012-10-31","o":26.37,"h":26.57,"l":25.86,"c":26.25,"v":51800},{"d":"2012-11-01","o":26.34,"h":26.61,"l":25.91,"c":26,"v":42600},{"d":"2012-11-02","o":26.11,"h":26.29,"l":25.55,"c":25.6,"v":70300},{"d":"2012-11-05","o":25.68,"h":25.78,"l":24.96,"c":25.65,"v":55700},{"d":"2012-11-06","o":25.78,"h":26,"l":25.5,"c":25.86,"v":86100},{"d":"2012-11-07","o":25.61,"h":25.64,"l":25.15,"c":25.33,"v":53500},{"d":"2012-11-08","o":25.27,"h":25.49,"l":25.11,"c":25.19,"v":48100},{"d":"2012-11-09","o":25.02,"h":25.2,"l":24.36,"c":24.93,"v":20400},{"d":"2012-11-12","o":24.81,"h":25.3,"l":24.69,"c":25.2,"v":35300},{"d":"2012-11-13","o":25.16,"h":25.46,"l":24.96,"c":25.11,"v":23700},{"d":"2012-11-14","o":25.16,"h":25.27,"l":24.92,"c":25.06,"v":47100},{"d":"2012-11-15","o":24.99,"h":25.23,"l":24.52,"c":24.83,"v":30400},{"d":"2012-11-16","o":24.69,"h":24.9,"l":23.07,"c":24.83,"v":46300},{"d":"2012-11-19","o":24.77,"h":25.26,"l":24.77,"c":24.85,"v":45900},{"d":"2012-11-20","o":24.78,"h":25.27,"l":22,"c":25.2,"v":46400},{"d":"2012-11-21","o":25.18,"h":25.75,"l":24.73,"c":25.57,"v":35700},{"d":"2012-11-23","o":25.54,"h":25.69,"l":25.29,"c":25.6,"v":19900},{"d":"2012-11-26","o":25.63,"h":26.42,"l":25.48,"c":26.3,"v":63900},{"d":"2012-11-27","o":26.34,"h":26.77,"l":26.29,"c":26.39,"v":63000},{"d":"2012-11-28","o":26.35,"h":26.72,"l":26.21,"c":26.53,"v":51800},{"d":"2012-11-29","o":26.76,"h":26.99,"l":26.43,"c":26.7,"v":47900},{"d":"2012-11-30","o":26.81,"h":26.81,"l":25.69,"c":25.88,"v":94800},{"d":"2012-12-03","o":25.99,"h":26.05,"l":25.66,"c":25.91,"v":45600},{"d":"2012-12-04","o":25.91,"h":26.03,"l":25.66,"c":25.83,"v":70600},{"d":"2012-12-05","o":25.99,"h":26.45,"l":25.69,"c":25.71,"v":81400},{"d":"2012-12-06","o":25.77,"h":26.71,"l":25.77,"c":26.34,"v":39300},{"d":"2012-12-07","o":26.5,"h":26.62,"l":26.16,"c":26.48,"v":30100},{"d":"2012-12-10","o":26.57,"h":26.67,"l":26.26,"c":26.52,"v":22400},{"d":"2012-12-11","o":26.74,"h":27.07,"l":26.44,"c":26.58,"v":33800},{"d":"2012-12-12","o":26.7,"h":26.77,"l":25.82,"c":25.94,"v":42500},{"d":"2012-12-13","o":26,"h":26.15,"l":25.38,"c":25.9,"v":14100},{"d":"2012-12-14","o":25.81,"h":26.11,"l":25.31,"c":25.39,"v":56600},{"d":"2012-12-17","o":25.53,"h":26.26,"l":25.5,"c":26.22,"v":37100},{"d":"2012-12-18","o":26.25,"h":26.31,"l":25.97,"c":26.27,"v":33100},{"d":"2012-12-19","o":26.33,"h":26.47,"l":26.06,"c":26.22,"v":31900},{"d":"2012-12-20","o":26.23,"h":26.66,"l":26.18,"c":26.25,"v":66700},{"d":"2012-12-21","o":26.22,"h":26.53,"l":26.12,"c":26.52,"v":149500},{"d":"2012-12-24","o":26.73,"h":26.83,"l":26.28,"c":26.52,"v":7200},{"d":"2012-12-26","o":26.65,"h":26.74,"l":26.2,"c":26.39,"v":24200},{"d":"2012-12-27","o":26.47,"h":26.75,"l":26.04,"c":26.6,"v":19400},{"d":"2012-12-28","o":26.46,"h":27.28,"l":25.71,"c":26.8,"v":90800},{"d":"2012-12-31","o":26.8,"h":27.27,"l":26.52,"c":27.25,"v":48600},{"d":"2013-01-02","o":27.73,"h":28.74,"l":27.66,"c":28.55,"v":142100},{"d":"2013-01-03","o":28.5,"h":28.85,"l":28.03,"c":28.33,"v":106200},{"d":"2013-01-04","o":28.5,"h":29.03,"l":28.49,"c":28.52,"v":46700},{"d":"2013-01-07","o":28.32,"h":28.5,"l":28.02,"c":28.03,"v":108000},{"d":"2013-01-08","o":28.02,"h":28.09,"l":27.73,"c":27.9,"v":52900},{"d":"2013-01-09","o":27.89,"h":28.3,"l":27.89,"c":28.24,"v":70200},{"d":"2013-01-10","o":28.35,"h":28.35,"l":27.67,"c":27.94,"v":37100},{"d":"2013-01-11","o":28.02,"h":28.11,"l":27.77,"c":27.99,"v":31100},{"d":"2013-01-14","o":27.86,"h":28.25,"l":27.86,"c":27.98,"v":73400},{"d":"2013-01-15","o":27.77,"h":28.28,"l":27.75,"c":27.99,"v":113600},{"d":"2013-01-16","o":28.01,"h":28.01,"l":27.74,"c":27.75,"v":25100},{"d":"2013-01-17","o":27.91,"h":27.91,"l":27.62,"c":27.64,"v":34500},{"d":"2013-01-18","o":27.71,"h":28.1,"l":27.7,"c":27.96,"v":69800},{"d":"2013-01-22","o":27.88,"h":28.74,"l":27.88,"c":28.59,"v":81500},{"d":"2013-01-23","o":28.49,"h":28.64,"l":28.27,"c":28.46,"v":48800},{"d":"2013-01-24","o":28.43,"h":28.66,"l":28.3,"c":28.47,"v":49000},{"d":"2013-01-25","o":28.6,"h":28.6,"l":28.05,"c":28.45,"v":84600},{"d":"2013-01-28","o":28.46,"h":28.96,"l":28.43,"c":28.91,"v":32500},{"d":"2013-01-29","o":28.94,"h":29.31,"l":28.74,"c":29.28,"v":44600},{"d":"2013-01-30","o":29.18,"h":29.18,"l":28.34,"c":28.56,"v":72500},{"d":"2013-01-31","o":28.43,"h":29.09,"l":28.4,"c":28.64,"v":43800},{"d":"2013-02-01","o":28.69,"h":29.02,"l":28.53,"c":28.59,"v":44300},{"d":"2013-02-04","o":28.52,"h":28.72,"l":28.23,"c":28.32,"v":49800},{"d":"2013-02-05","o":28.53,"h":28.6,"l":28.26,"c":28.38,"v":37800},{"d":"2013-02-06","o":28.33,"h":29.06,"l":28.27,"c":29.01,"v":22200},{"d":"2013-02-07","o":28.91,"h":29.22,"l":28.67,"c":28.96,"v":22400},{"d":"2013-02-08","o":29.04,"h":29.25,"l":28.94,"c":29.19,"v":19200},{"d":"2013-02-11","o":29.26,"h":29.48,"l":28.88,"c":29.06,"v":35300},{"d":"2013-02-12","o":29.01,"h":29.36,"l":28.92,"c":29.25,"v":14700},{"d":"2013-02-13","o":29.27,"h":29.48,"l":29.07,"c":29.32,"v":21800},{"d":"2013-02-14","o":29.34,"h":29.79,"l":29.3,"c":29.3,"v":21900},{"d":"2013-02-15","o":29.55,"h":29.55,"l":28.96,"c":29.22,"v":33600},{"d":"2013-02-19","o":29.22,"h":30.07,"l":29.22,"c":30.07,"v":57200},{"d":"2013-02-20","o":30.02,"h":30.02,"l":28.91,"c":28.97,"v":58800},{"d":"2013-02-21","o":28.99,"h":29.68,"l":28.89,"c":29.1,"v":44000},{"d":"2013-02-22","o":29.3,"h":29.45,"l":28.91,"c":29.4,"v":52300},{"d":"2013-02-25","o":29.47,"h":29.54,"l":28.63,"c":28.7,"v":30800},{"d":"2013-02-26","o":28.82,"h":29.01,"l":28.53,"c":28.69,"v":19100},{"d":"2013-02-27","o":28.71,"h":29.38,"l":28.63,"c":29.14,"v":22300},{"d":"2013-02-28","o":31.99,"h":33.88,"l":30.24,"c":32.62,"v":231000},{"d":"2013-03-01","o":32.51,"h":33.01,"l":32.51,"c":32.9,"v":135200},{"d":"2013-03-04","o":32.93,"h":34.22,"l":32.87,"c":34.07,"v":134000},{"d":"2013-03-05","o":34,"h":34.54,"l":33.96,"c":34.32,"v":123800},{"d":"2013-03-06","o":34.49,"h":34.85,"l":34.05,"c":34.37,"v":138700},{"d":"2013-03-07","o":34.31,"h":34.63,"l":34.1,"c":34.2,"v":63000},{"d":"2013-03-08","o":34.5,"h":34.5,"l":34.01,"c":34.22,"v":55500},{"d":"2013-03-11","o":34.14,"h":34.57,"l":33.71,"c":34.34,"v":62400},{"d":"2013-03-12","o":34.38,"h":34.74,"l":33.49,"c":33.49,"v":108400},{"d":"2013-03-13","o":33.69,"h":34.32,"l":33.11,"c":34.24,"v":118700},{"d":"2013-03-14","o":34.4,"h":34.98,"l":34.26,"c":34.85,"v":88200},{"d":"2013-03-15","o":34.9,"h":35.49,"l":34.72,"c":34.97,"v":140900},{"d":"2013-03-18","o":34.76,"h":35.31,"l":34.3,"c":34.94,"v":69400},{"d":"2013-03-19","o":35.11,"h":35.26,"l":34.39,"c":34.61,"v":47200},{"d":"2013-03-20","o":34.88,"h":36.15,"l":32.96,"c":35.85,"v":112300},{"d":"2013-03-21","o":35.71,"h":35.8,"l":34.79,"c":35.2,"v":86600},{"d":"2013-03-22","o":35.26,"h":35.7,"l":35.11,"c":35.4,"v":39400},{"d":"2013-03-25","o":35.61,"h":35.67,"l":35.15,"c":35.5,"v":49700},{"d":"2013-03-26","o":35.65,"h":35.77,"l":34.82,"c":34.98,"v":67900},{"d":"2013-03-27","o":34.88,"h":35.47,"l":34.64,"c":35.38,"v":44300},{"d":"2013-03-28","o":35.45,"h":35.92,"l":35.14,"c":35.54,"v":71300},{"d":"2013-04-01","o":35.39,"h":35.7,"l":34.16,"c":34.68,"v":73600},{"d":"2013-04-02","o":34.96,"h":35.28,"l":34.53,"c":34.6,"v":55000},{"d":"2013-04-03","o":34.76,"h":35.2,"l":33.3,"c":34.49,"v":102600},{"d":"2013-04-04","o":34.63,"h":34.72,"l":34.34,"c":34.52,"v":49300},{"d":"2013-04-05","o":33.96,"h":34.5,"l":33.83,"c":34.3,"v":49100},{"d":"2013-04-08","o":34.46,"h":34.5,"l":33.69,"c":34.17,"v":69300},{"d":"2013-04-09","o":34.34,"h":34.68,"l":33.66,"c":33.95,"v":86100},{"d":"2013-04-10","o":34.17,"h":34.32,"l":33.94,"c":34.23,"v":53700},{"d":"2013-04-11","o":34.09,"h":34.62,"l":34.09,"c":34.52,"v":73300},{"d":"2013-04-12","o":34.35,"h":34.55,"l":34.24,"c":34.4,"v":42800},{"d":"2013-04-15","o":34.31,"h":34.44,"l":33.39,"c":33.6,"v":67800},{"d":"2013-04-16","o":33.92,"h":34.28,"l":33.65,"c":33.87,"v":42100},{"d":"2013-04-17","o":33.73,"h":33.82,"l":32.98,"c":33.41,"v":50200},{"d":"2013-04-18","o":33.36,"h":33.5,"l":32.67,"c":32.82,"v":34400},{"d":"2013-04-19","o":32.77,"h":33.52,"l":32.68,"c":33.5,"v":57600},{"d":"2013-04-22","o":33.59,"h":33.6,"l":32.62,"c":33,"v":39100},{"d":"2013-04-23","o":33.28,"h":33.29,"l":32.31,"c":32.94,"v":67700},{"d":"2013-04-24","o":33,"h":33,"l":32.56,"c":32.68,"v":48700},{"d":"2013-04-25","o":32.63,"h":32.69,"l":31.8,"c":32.07,"v":95900},{"d":"2013-04-26","o":32.06,"h":32.35,"l":31.83,"c":32.24,"v":78400},{"d":"2013-04-29","o":32.35,"h":32.68,"l":32.15,"c":32.48,"v":63800},{"d":"2013-04-30","o":32.43,"h":33.05,"l":32.3,"c":32.66,"v":107500},{"d":"2013-05-01","o":32.52,"h":32.52,"l":31.34,"c":31.59,"v":120100},{"d":"2013-05-02","o":31.56,"h":32.63,"l":30.42,"c":32.31,"v":101600},{"d":"2013-05-03","o":32.74,"h":34.79,"l":32.33,"c":34.38,"v":100600},{"d":"2013-05-06","o":34.27,"h":34.36,"l":33.43,"c":33.66,"v":53300},{"d":"2013-05-07","o":33.61,"h":33.8,"l":33.34,"c":33.72,"v":36600},{"d":"2013-05-08","o":33.8,"h":33.8,"l":33.2,"c":33.25,"v":54700},{"d":"2013-05-09","o":33.32,"h":33.7,"l":33.01,"c":33.11,"v":46800},{"d":"2013-05-10","o":33.2,"h":33.4,"l":32.81,"c":33.23,"v":23800},{"d":"2013-05-13","o":33.17,"h":33.35,"l":32.53,"c":32.53,"v":20700},{"d":"2013-05-14","o":32.62,"h":33,"l":32.39,"c":32.89,"v":42700},{"d":"2013-05-15","o":32.71,"h":33.81,"l":32.59,"c":33.76,"v":42100},{"d":"2013-05-16","o":33.67,"h":34.09,"l":33.13,"c":33.93,"v":57800},{"d":"2013-05-17","o":34.1,"h":34.71,"l":33.78,"c":34.6,"v":72000},{"d":"2013-05-20","o":34.5,"h":34.79,"l":34.12,"c":34.33,"v":57800},{"d":"2013-05-21","o":34.24,"h":34.87,"l":32.77,"c":33.18,"v":133000},{"d":"2013-05-22","o":33.15,"h":33.53,"l":32.22,"c":32.62,"v":34600},{"d":"2013-05-23","o":32.29,"h":33.1,"l":32.29,"c":32.93,"v":29400},{"d":"2013-05-24","o":32.67,"h":33.11,"l":32.37,"c":33.1,"v":26600},{"d":"2013-05-28","o":33.44,"h":33.81,"l":32.78,"c":33.68,"v":67800},{"d":"2013-05-29","o":33.49,"h":33.83,"l":33.25,"c":33.5,"v":41400},{"d":"2013-05-30","o":33.55,"h":34.34,"l":33.3,"c":34.18,"v":39800},{"d":"2013-05-31","o":33.91,"h":34.36,"l":33.26,"c":33.93,"v":75000},{"d":"2013-06-03","o":33.91,"h":34.44,"l":33.45,"c":34.26,"v":102600},{"d":"2013-06-04","o":34.4,"h":34.43,"l":33.5,"c":34.08,"v":109200},{"d":"2013-06-05","o":33.95,"h":34.2,"l":33.36,"c":33.45,"v":56200},{"d":"2013-06-06","o":33.36,"h":33.92,"l":33.04,"c":33.83,"v":79400},{"d":"2013-06-07","o":34.21,"h":34.53,"l":33.68,"c":34.37,"v":44600},{"d":"2013-06-10","o":34.49,"h":34.8,"l":34.17,"c":34.71,"v":124800},{"d":"2013-06-11","o":34.29,"h":34.9,"l":33.89,"c":34.16,"v":32500},{"d":"2013-06-12","o":34.26,"h":34.26,"l":33.53,"c":33.72,"v":28600},{"d":"2013-06-13","o":33.74,"h":34.29,"l":33.57,"c":34.14,"v":27500},{"d":"2013-06-14","o":34.03,"h":34.08,"l":33.41,"c":33.47,"v":24700},{"d":"2013-06-17","o":33.74,"h":33.81,"l":33.26,"c":33.44,"v":40700},{"d":"2013-06-18","o":33.57,"h":33.84,"l":33.18,"c":33.64,"v":93100},{"d":"2013-06-19","o":33.55,"h":33.59,"l":33.14,"c":33.16,"v":71000},{"d":"2013-06-20","o":32.77,"h":34.58,"l":32.13,"c":32.35,"v":39400},{"d":"2013-06-21","o":32.43,"h":32.91,"l":31.7,"c":32.47,"v":101000},{"d":"2013-06-24","o":32.15,"h":32.4,"l":31.66,"c":32.07,"v":78300},{"d":"2013-06-25","o":32.25,"h":32.52,"l":31.89,"c":32.25,"v":67600},{"d":"2013-06-26","o":32.5,"h":32.74,"l":32.21,"c":32.49,"v":38200},{"d":"2013-06-27","o":32.7,"h":32.99,"l":32.56,"c":32.64,"v":56200},{"d":"2013-06-28","o":32.52,"h":33.02,"l":32.12,"c":32.38,"v":113800},{"d":"2013-07-01","o":32.55,"h":33.37,"l":32.28,"c":33.1,"v":65800},{"d":"2013-07-02","o":33.16,"h":33.53,"l":33.13,"c":33.5,"v":40100},{"d":"2013-07-03","o":33.46,"h":34.19,"l":33.27,"c":34.05,"v":48100},{"d":"2013-07-05","o":34.59,"h":36.14,"l":33.87,"c":36.14,"v":54800},{"d":"2013-07-08","o":36.26,"h":37.06,"l":36.2,"c":36.78,"v":71500},{"d":"2013-07-09","o":36.9,"h":38.18,"l":36.9,"c":38.08,"v":70100},{"d":"2013-07-10","o":38.03,"h":38.43,"l":37.56,"c":37.68,"v":110600},{"d":"2013-07-11","o":38.23,"h":38.38,"l":37.46,"c":37.92,"v":92200},{"d":"2013-07-12","o":37.87,"h":37.98,"l":37.21,"c":37.35,"v":43000},{"d":"2013-07-15","o":37.47,"h":37.94,"l":37.45,"c":37.57,"v":45800},{"d":"2013-07-16","o":37.67,"h":38.13,"l":37.38,"c":37.83,"v":135200},{"d":"2013-07-17","o":38.11,"h":38.5,"l":37.85,"c":38.08,"v":59400},{"d":"2013-07-18","o":38.22,"h":38.81,"l":38,"c":38.49,"v":102700},{"d":"2013-07-19","o":38.5,"h":38.86,"l":37.56,"c":38.3,"v":93800},{"d":"2013-07-22","o":38.32,"h":38.52,"l":37.76,"c":37.8,"v":48700},{"d":"2013-07-23","o":38.04,"h":38.04,"l":37.26,"c":37.3,"v":63700},{"d":"2013-07-24","o":37.58,"h":37.58,"l":36.91,"c":36.95,"v":33900},{"d":"2013-07-25","o":36.99,"h":37.86,"l":36.33,"c":37.22,"v":68200},{"d":"2013-07-26","o":36.88,"h":37.1,"l":36.68,"c":36.92,"v":35200},{"d":"2013-07-29","o":36.73,"h":36.98,"l":36.34,"c":36.41,"v":27600},{"d":"2013-07-30","o":36.65,"h":36.65,"l":35.82,"c":36.01,"v":38700},{"d":"2013-07-31","o":36.09,"h":36.15,"l":35.56,"c":35.73,"v":49000},{"d":"2013-08-01","o":35.52,"h":35.6,"l":33.74,"c":33.97,"v":163300},{"d":"2013-08-02","o":33.78,"h":33.98,"l":33.48,"c":33.85,"v":59000},{"d":"2013-08-05","o":33.7,"h":34.24,"l":33.65,"c":34.18,"v":63000},{"d":"2013-08-06","o":34.08,"h":34.44,"l":33.58,"c":33.73,"v":89100},{"d":"2013-08-07","o":33.49,"h":33.83,"l":32.91,"c":32.97,"v":87200},{"d":"2013-08-08","o":33.28,"h":33.62,"l":32.68,"c":32.91,"v":79800},{"d":"2013-08-09","o":32.92,"h":33.59,"l":32.55,"c":33.44,"v":65800},{"d":"2013-08-12","o":33.16,"h":35,"l":33.16,"c":34.17,"v":139700},{"d":"2013-08-13","o":34.13,"h":34.51,"l":33.53,"c":34.02,"v":57300},{"d":"2013-08-14","o":34.11,"h":34.87,"l":33.93,"c":34.7,"v":81900},{"d":"2013-08-15","o":34.44,"h":35.1,"l":33.87,"c":34.17,"v":55800},{"d":"2013-08-16","o":33.97,"h":34.67,"l":33.74,"c":33.86,"v":58100},{"d":"2013-08-19","o":33.98,"h":34.1,"l":33.12,"c":33.18,"v":31300},{"d":"2013-08-20","o":33.21,"h":33.93,"l":33.21,"c":33.56,"v":20200},{"d":"2013-08-21","o":33.42,"h":33.85,"l":32.94,"c":32.97,"v":15000},{"d":"2013-08-22","o":33.16,"h":33.86,"l":33.16,"c":33.8,"v":25500},{"d":"2013-08-23","o":33.7,"h":34.27,"l":33.02,"c":33.88,"v":66400},{"d":"2013-08-26","o":34.07,"h":34.44,"l":33.51,"c":33.8,"v":25400},{"d":"2013-08-27","o":33.34,"h":34.3,"l":32.42,"c":32.86,"v":64800},{"d":"2013-08-28","o":32.96,"h":33.23,"l":32.51,"c":32.79,"v":41300},{"d":"2013-08-29","o":32.8,"h":33.4,"l":32.73,"c":33.15,"v":23400},{"d":"2013-08-30","o":33.02,"h":33.14,"l":32.46,"c":32.59,"v":40800},{"d":"2013-09-03","o":32.97,"h":33.64,"l":32.42,"c":33.5,"v":50000},{"d":"2013-09-04","o":33.43,"h":33.9,"l":33.43,"c":33.71,"v":84200},{"d":"2013-09-05","o":33.65,"h":33.81,"l":33.2,"c":33.31,"v":31200},{"d":"2013-09-06","o":33.42,"h":33.67,"l":32.44,"c":33.26,"v":21400},{"d":"2013-09-09","o":33.29,"h":33.54,"l":32.88,"c":33.46,"v":26700},{"d":"2013-09-10","o":33.53,"h":33.72,"l":33.33,"c":33.5,"v":29400},{"d":"2013-09-11","o":33.31,"h":33.6,"l":33.24,"c":33.36,"v":39000},{"d":"2013-09-12","o":33.29,"h":33.5,"l":32.98,"c":33.26,"v":18000},{"d":"2013-09-13","o":33.26,"h":33.42,"l":32.95,"c":33,"v":25500},{"d":"2013-09-16","o":33,"h":33.74,"l":32.9,"c":33.71,"v":62600},{"d":"2013-09-17","o":33.59,"h":34.37,"l":33.43,"c":34.35,"v":38400},{"d":"2013-09-18","o":34.36,"h":35.4,"l":34.32,"c":35.01,"v":29000},{"d":"2013-09-19","o":34.99,"h":34.99,"l":34.09,"c":34.74,"v":15000},{"d":"2013-09-20","o":34.97,"h":35.7,"l":34.86,"c":35.61,"v":102600},{"d":"2013-09-23","o":35.45,"h":35.45,"l":34.48,"c":34.7,"v":39200},{"d":"2013-09-24","o":34.78,"h":35.75,"l":34.59,"c":35.33,"v":35700},{"d":"2013-09-25","o":35.27,"h":35.54,"l":34.31,"c":35.19,"v":36400},{"d":"2013-09-26","o":35.38,"h":35.42,"l":34.99,"c":35.39,"v":18800},{"d":"2013-09-27","o":35.07,"h":35.49,"l":35,"c":35.2,"v":27200},{"d":"2013-09-30","o":34.91,"h":35.91,"l":34.91,"c":35.51,"v":109500},{"d":"2013-10-01","o":35.61,"h":35.79,"l":35.39,"c":35.62,"v":85300},{"d":"2013-10-02","o":35.24,"h":35.53,"l":34.87,"c":35.27,"v":89100},{"d":"2013-10-03","o":35.21,"h":35.4,"l":34.57,"c":35.2,"v":75600},{"d":"2013-10-04","o":35.11,"h":35.25,"l":34.83,"c":35.16,"v":73000},{"d":"2013-10-07","o":34.92,"h":34.92,"l":34.53,"c":34.64,"v":80700},{"d":"2013-10-08","o":34.73,"h":34.75,"l":34.43,"c":34.55,"v":62400},{"d":"2013-10-09","o":34.57,"h":34.59,"l":34.04,"c":34.51,"v":55300},{"d":"2013-10-10","o":34.95,"h":36.01,"l":34.95,"c":35.95,"v":57400},{"d":"2013-10-11","o":35.73,"h":37.31,"l":35.73,"c":37.26,"v":55900},{"d":"2013-10-14","o":36.96,"h":37.41,"l":36.89,"c":37.36,"v":46600},{"d":"2013-10-15","o":36.24,"h":37.35,"l":36.24,"c":36.98,"v":114800},{"d":"2013-10-16","o":37.25,"h":38.52,"l":37.25,"c":38.34,"v":41600},{"d":"2013-10-17","o":38.16,"h":38.81,"l":37.79,"c":38.56,"v":96700},{"d":"2013-10-18","o":38.9,"h":38.97,"l":38.49,"c":38.86,"v":68500},{"d":"2013-10-21","o":39.03,"h":39.06,"l":38.54,"c":38.7,"v":66100},{"d":"2013-10-22","o":38.94,"h":39,"l":38.38,"c":38.81,"v":61300},{"d":"2013-10-23","o":38.68,"h":39.44,"l":38.68,"c":39.12,"v":102400},{"d":"2013-10-24","o":39.28,"h":39.63,"l":39.05,"c":39.5,"v":53600},{"d":"2013-10-25","o":39.65,"h":39.9,"l":39.03,"c":39.54,"v":25600},{"d":"2013-10-28","o":39.87,"h":40.79,"l":39.56,"c":39.64,"v":52500},{"d":"2013-10-29","o":39.86,"h":40.18,"l":39.57,"c":39.7,"v":26500},{"d":"2013-10-30","o":39.84,"h":40.07,"l":39.37,"c":39.6,"v":43200},{"d":"2013-10-31","o":39.66,"h":39.72,"l":38.32,"c":38.51,"v":54900},{"d":"2013-11-01","o":38.59,"h":40.47,"l":38.59,"c":39.36,"v":96200},{"d":"2013-11-04","o":39.62,"h":39.62,"l":39.09,"c":39.54,"v":55300},{"d":"2013-11-05","o":39.46,"h":41.96,"l":37.1,"c":39.26,"v":42800},{"d":"2013-11-06","o":39.62,"h":39.77,"l":38.85,"c":39.4,"v":20700},{"d":"2013-11-07","o":39.44,"h":39.48,"l":38.22,"c":38.47,"v":57100},{"d":"2013-11-08","o":38.44,"h":40.63,"l":38.44,"c":39.65,"v":88400},{"d":"2013-11-11","o":39.49,"h":40.08,"l":39.1,"c":39.73,"v":40400},{"d":"2013-11-12","o":39.88,"h":40.07,"l":38.76,"c":39.63,"v":24800},{"d":"2013-11-13","o":39.49,"h":39.83,"l":39.24,"c":39.75,"v":14800},{"d":"2013-11-14","o":39.82,"h":40.3,"l":39.07,"c":40.06,"v":45500},{"d":"2013-11-15","o":40,"h":40.54,"l":39.42,"c":40.39,"v":61000},{"d":"2013-11-18","o":40.73,"h":40.81,"l":39.47,"c":39.7,"v":56100},{"d":"2013-11-19","o":39.79,"h":40.25,"l":38.46,"c":40.15,"v":56500},{"d":"2013-11-20","o":39.98,"h":41.09,"l":39.91,"c":40.89,"v":48100},{"d":"2013-11-21","o":41.2,"h":41.94,"l":40.79,"c":41.86,"v":43000},{"d":"2013-11-22","o":41.98,"h":42.75,"l":41.61,"c":42.38,"v":44400},{"d":"2013-11-25","o":42.76,"h":43.72,"l":42.67,"c":42.93,"v":44300},{"d":"2013-11-26","o":43.1,"h":43.43,"l":42.67,"c":43.13,"v":49800},{"d":"2013-11-27","o":43.29,"h":43.69,"l":41.32,"c":43.54,"v":34300},{"d":"2013-11-29","o":43.87,"h":44.47,"l":43.57,"c":43.88,"v":16800},{"d":"2013-12-02","o":43.96,"h":44.4,"l":43.02,"c":43.14,"v":80500},{"d":"2013-12-03","o":42.92,"h":43.49,"l":42.69,"c":43.2,"v":65200},{"d":"2013-12-04","o":43.14,"h":43.9,"l":42.32,"c":42.55,"v":55000},{"d":"2013-12-05","o":43.21,"h":43.69,"l":42.56,"c":43.38,"v":23900},{"d":"2013-12-06","o":43.91,"h":44.5,"l":43.72,"c":43.98,"v":22100},{"d":"2013-12-09","o":43.88,"h":43.88,"l":42.4,"c":42.81,"v":60700},{"d":"2013-12-10","o":42.69,"h":43.37,"l":41.41,"c":41.54,"v":88800},{"d":"2013-12-11","o":41.4,"h":41.87,"l":40.47,"c":40.65,"v":53600},{"d":"2013-12-12","o":40.55,"h":41.42,"l":40.49,"c":40.96,"v":73600},{"d":"2013-12-13","o":40.94,"h":41.32,"l":40.21,"c":40.21,"v":44300},{"d":"2013-12-16","o":40.25,"h":40.72,"l":40.09,"c":40.29,"v":47900},{"d":"2013-12-17","o":41.29,"h":42.1,"l":40.24,"c":41.13,"v":128200},{"d":"2013-12-18","o":41.2,"h":41.62,"l":40.89,"c":41.49,"v":123200},{"d":"2013-12-19","o":41.31,"h":41.77,"l":41.07,"c":41.09,"v":66700},{"d":"2013-12-20","o":41,"h":42.3,"l":40.96,"c":41.8,"v":191700},{"d":"2013-12-23","o":42.12,"h":42.58,"l":41.85,"c":42.17,"v":54000},{"d":"2013-12-24","o":42.04,"h":43.06,"l":42.04,"c":42.37,"v":16000},{"d":"2013-12-26","o":42.21,"h":42.95,"l":42,"c":42.6,"v":127300},{"d":"2013-12-27","o":42.74,"h":43,"l":42.17,"c":42.31,"v":56700},{"d":"2013-12-30","o":42.17,"h":42.64,"l":41.97,"c":42.27,"v":68600},{"d":"2013-12-31","o":42.22,"h":42.79,"l":42.17,"c":42.24,"v":56000},{"d":"2014-01-02","o":42.16,"h":42.16,"l":41.13,"c":41.18,"v":33200},{"d":"2014-01-03","o":41.46,"h":41.95,"l":41.08,"c":41.64,"v":62900},{"d":"2014-01-06","o":41.72,"h":41.72,"l":40.78,"c":40.87,"v":92300},{"d":"2014-01-07","o":40.91,"h":41.67,"l":40.84,"c":41.09,"v":75400},{"d":"2014-01-08","o":41.15,"h":41.18,"l":40.26,"c":40.45,"v":112800},{"d":"2014-01-09","o":40.52,"h":41.18,"l":40.3,"c":40.8,"v":48400},{"d":"2014-01-10","o":40.8,"h":41.16,"l":40.6,"c":41.06,"v":86900},{"d":"2014-01-13","o":41.03,"h":41.24,"l":40.36,"c":40.95,"v":81800},{"d":"2014-01-14","o":41.62,"h":42.01,"l":41.29,"c":41.4,"v":53000},{"d":"2014-01-15","o":41.59,"h":42.72,"l":41.5,"c":42.32,"v":120800},{"d":"2014-01-16","o":42.12,"h":42.69,"l":41.56,"c":41.96,"v":70100},{"d":"2014-01-17","o":42.03,"h":42.75,"l":41.96,"c":42.58,"v":107300},{"d":"2014-01-21","o":42.99,"h":43.19,"l":42.55,"c":42.94,"v":119400},{"d":"2014-01-22","o":43.16,"h":43.5,"l":42.99,"c":43.34,"v":67100},{"d":"2014-01-23","o":43.02,"h":43.22,"l":42.45,"c":42.78,"v":86600},{"d":"2014-01-24","o":42.5,"h":42.63,"l":41.36,"c":42.04,"v":102600},{"d":"2014-01-27","o":42.18,"h":42.59,"l":41.55,"c":41.74,"v":75700},{"d":"2014-01-28","o":41.69,"h":42.07,"l":41.46,"c":41.97,"v":80300},{"d":"2014-01-29","o":41.41,"h":42.17,"l":41.05,"c":41.42,"v":50900},{"d":"2014-01-30","o":41.69,"h":42.62,"l":41.49,"c":41.85,"v":59700},{"d":"2014-01-31","o":41.05,"h":41.63,"l":40.93,"c":41.37,"v":66000},{"d":"2014-02-03","o":41.18,"h":41.93,"l":39.9,"c":40.53,"v":89700},{"d":"2014-02-04","o":40.63,"h":40.63,"l":39.34,"c":40.12,"v":51500},{"d":"2014-02-05","o":40.02,"h":41.23,"l":39.29,"c":40.6,"v":124900},{"d":"2014-02-06","o":40.84,"h":41.98,"l":39.8,"c":39.97,"v":122000},{"d":"2014-02-07","o":40.19,"h":40.94,"l":39.06,"c":39.36,"v":83700},{"d":"2014-02-10","o":39.21,"h":39.64,"l":38.41,"c":39.53,"v":68000},{"d":"2014-02-11","o":39.65,"h":40.01,"l":39.25,"c":39.76,"v":46400},{"d":"2014-02-12","o":39.92,"h":39.92,"l":38.73,"c":39.69,"v":37300},{"d":"2014-02-13","o":39.45,"h":40.22,"l":39.29,"c":40.13,"v":29500},{"d":"2014-02-14","o":40.13,"h":40.44,"l":39.89,"c":40.22,"v":37300},{"d":"2014-02-18","o":40.25,"h":40.86,"l":40.25,"c":40.72,"v":62600},{"d":"2014-02-19","o":40.49,"h":40.95,"l":40.18,"c":40.28,"v":47400},{"d":"2014-02-20","o":40.2,"h":40.68,"l":40.14,"c":40.51,"v":23500},{"d":"2014-02-21","o":40.73,"h":40.73,"l":39.9,"c":40.08,"v":61100},{"d":"2014-02-24","o":40.08,"h":40.26,"l":39.81,"c":39.87,"v":45900},{"d":"2014-02-25","o":39.69,"h":40.13,"l":39.12,"c":39.29,"v":39600},{"d":"2014-02-26","o":39.47,"h":39.61,"l":38.84,"c":39.41,"v":57400},{"d":"2014-02-27","o":45.35,"h":45.95,"l":42,"c":43.99,"v":191400},{"d":"2014-02-28","o":44.07,"h":44.79,"l":43.08,"c":43.54,"v":107100},{"d":"2014-03-03","o":43.32,"h":43.93,"l":43.01,"c":43.44,"v":80900},{"d":"2014-03-04","o":44.09,"h":44.84,"l":43.76,"c":43.82,"v":103900},{"d":"2014-03-05","o":43.63,"h":43.95,"l":43.28,"c":43.79,"v":35600},{"d":"2014-03-06","o":43.88,"h":44,"l":43.57,"c":43.93,"v":18700},{"d":"2014-03-07","o":44.29,"h":44.49,"l":43.5,"c":43.71,"v":24400},{"d":"2014-03-10","o":43.74,"h":44,"l":43.08,"c":43.95,"v":34300},{"d":"2014-03-11","o":43.85,"h":43.92,"l":42.55,"c":42.97,"v":34200},{"d":"2014-03-12","o":42.31,"h":43.03,"l":41.77,"c":42.95,"v":29400},{"d":"2014-03-13","o":43.19,"h":43.19,"l":41.95,"c":42.47,"v":24000},{"d":"2014-03-14","o":42.28,"h":43.17,"l":42.28,"c":42.79,"v":47900},{"d":"2014-03-17","o":42.96,"h":43.92,"l":42.83,"c":43.63,"v":37500},{"d":"2014-03-18","o":43.78,"h":44.13,"l":43.45,"c":44.01,"v":37900},{"d":"2014-03-19","o":44.13,"h":44.13,"l":43.25,"c":43.66,"v":23300},{"d":"2014-03-20","o":43.48,"h":43.83,"l":41.35,"c":43.68,"v":27800},{"d":"2014-03-21","o":43.79,"h":43.91,"l":42.97,"c":43.59,"v":63500},{"d":"2014-03-24","o":43.79,"h":44.12,"l":43.32,"c":43.88,"v":48700},{"d":"2014-03-25","o":44.25,"h":44.25,"l":43.69,"c":43.85,"v":52800},{"d":"2014-03-26","o":44.18,"h":44.23,"l":43,"c":43.25,"v":65000},{"d":"2014-03-27","o":43.41,"h":43.41,"l":42.27,"c":42.83,"v":34100},{"d":"2014-03-28","o":42.74,"h":43.33,"l":42.5,"c":42.68,"v":44400},{"d":"2014-03-31","o":42.87,"h":44.25,"l":42.81,"c":43.91,"v":60500},{"d":"2014-04-01","o":43.82,"h":44.15,"l":42.96,"c":43.9,"v":78900},{"d":"2014-04-02","o":44.11,"h":44.11,"l":43.5,"c":43.81,"v":22600},{"d":"2014-04-03","o":43.7,"h":43.99,"l":43.38,"c":43.58,"v":38300},{"d":"2014-04-04","o":43.97,"h":43.98,"l":42.67,"c":43.47,"v":77100},{"d":"2014-04-07","o":43.41,"h":43.41,"l":42.43,"c":42.66,"v":43200},{"d":"2014-04-08","o":42.84,"h":43.44,"l":42.4,"c":42.99,"v":37000},{"d":"2014-04-09","o":43.14,"h":43.53,"l":42.62,"c":43.33,"v":27200},{"d":"2014-04-10","o":43.34,"h":43.34,"l":41.38,"c":41.7,"v":50300},{"d":"2014-04-11","o":41.27,"h":41.71,"l":40.94,"c":41.03,"v":58000},{"d":"2014-04-14","o":41.53,"h":41.86,"l":40.72,"c":40.94,"v":50500},{"d":"2014-04-15","o":41.26,"h":41.56,"l":40.3,"c":41.06,"v":35400},{"d":"2014-04-16","o":41.48,"h":41.48,"l":39.01,"c":41.17,"v":16100},{"d":"2014-04-17","o":41.01,"h":41.64,"l":41.01,"c":41.55,"v":28500},{"d":"2014-04-21","o":41.48,"h":41.6,"l":40.77,"c":41.53,"v":23200},{"d":"2014-04-22","o":41.7,"h":42,"l":41.67,"c":41.9,"v":28400},{"d":"2014-04-23","o":41.75,"h":42.56,"l":41.68,"c":41.75,"v":100600},{"d":"2014-04-24","o":42.03,"h":42.34,"l":41.66,"c":42.09,"v":32600},{"d":"2014-04-25","o":41.8,"h":41.86,"l":41.19,"c":41.6,"v":47400},{"d":"2014-04-28","o":41.86,"h":42.38,"l":40.57,"c":41.58,"v":70700},{"d":"2014-04-29","o":41.97,"h":42.14,"l":41.54,"c":41.65,"v":35200},{"d":"2014-04-30","o":45.07,"h":45.07,"l":41.25,"c":42.65,"v":60500},{"d":"2014-05-01","o":40.57,"h":41.01,"l":38.82,"c":40.73,"v":197400},{"d":"2014-05-02","o":40.91,"h":41.25,"l":40.14,"c":40.97,"v":115000},{"d":"2014-05-05","o":40.82,"h":40.82,"l":39.8,"c":40.29,"v":63700},{"d":"2014-05-06","o":40.01,"h":40.14,"l":39.55,"c":39.63,"v":55200},{"d":"2014-05-07","o":39.55,"h":39.85,"l":38.96,"c":39.44,"v":68800},{"d":"2014-05-08","o":39.24,"h":40.25,"l":39.02,"c":39.21,"v":40400},{"d":"2014-05-09","o":38.86,"h":39.96,"l":38.77,"c":39.95,"v":65100},{"d":"2014-05-12","o":40.01,"h":41.5,"l":39.56,"c":41.39,"v":49200},{"d":"2014-05-13","o":41.18,"h":41.32,"l":40.54,"c":40.76,"v":69600},{"d":"2014-05-14","o":40.75,"h":40.75,"l":38.73,"c":38.96,"v":54800},{"d":"2014-05-15","o":38.71,"h":38.71,"l":37.7,"c":38.16,"v":73300},{"d":"2014-05-16","o":38.08,"h":38.08,"l":35.73,"c":37.45,"v":74900},{"d":"2014-05-19","o":37.4,"h":38.06,"l":36.51,"c":37.87,"v":50000},{"d":"2014-05-20","o":37.65,"h":37.65,"l":36.78,"c":37.15,"v":73900},{"d":"2014-05-21","o":37.23,"h":37.83,"l":36.77,"c":37.43,"v":67600},{"d":"2014-05-22","o":37.64,"h":38.45,"l":37.36,"c":38.01,"v":54500},{"d":"2014-05-23","o":38.17,"h":38.77,"l":37.93,"c":38.65,"v":35900},{"d":"2014-05-27","o":38.81,"h":39.64,"l":38.6,"c":39.25,"v":35700},{"d":"2014-05-28","o":39.22,"h":39.22,"l":38.25,"c":38.58,"v":68600},{"d":"2014-05-29","o":38.88,"h":39.04,"l":38.55,"c":38.63,"v":41600},{"d":"2014-05-30","o":38.8,"h":39.2,"l":38.04,"c":38.51,"v":77800},{"d":"2014-06-02","o":38.42,"h":38.52,"l":36.9,"c":36.98,"v":69100},{"d":"2014-06-03","o":36.91,"h":37.08,"l":36.24,"c":36.38,"v":74700},{"d":"2014-06-04","o":36.36,"h":36.61,"l":35.79,"c":35.92,"v":54200},{"d":"2014-06-05","o":36.15,"h":37.99,"l":35.79,"c":37.89,"v":100600},{"d":"2014-06-06","o":38.21,"h":38.59,"l":37.68,"c":37.86,"v":47200},{"d":"2014-06-09","o":37.86,"h":38.17,"l":37.75,"c":37.94,"v":36000},{"d":"2014-06-10","o":37.66,"h":38.07,"l":37.53,"c":37.74,"v":29500},{"d":"2014-06-11","o":37.44,"h":38.07,"l":37.16,"c":37.25,"v":25700},{"d":"2014-06-12","o":37.26,"h":37.68,"l":36.93,"c":37.49,"v":33100},{"d":"2014-06-13","o":37.7,"h":37.7,"l":36.34,"c":36.97,"v":49700},{"d":"2014-06-16","o":37,"h":37.47,"l":36.89,"c":37.42,"v":31900},{"d":"2014-06-17","o":37.52,"h":38.36,"l":37.4,"c":37.98,"v":46900},{"d":"2014-06-18","o":37.87,"h":38.78,"l":37.27,"c":37.74,"v":25600},{"d":"2014-06-19","o":38.01,"h":38.25,"l":37.59,"c":38.13,"v":23900},{"d":"2014-06-20","o":38.36,"h":38.4,"l":37.66,"c":38.28,"v":86800},{"d":"2014-06-23","o":39.32,"h":40.51,"l":39.22,"c":39.95,"v":108300},{"d":"2014-06-24","o":39.54,"h":40.59,"l":39.52,"c":39.63,"v":94500},{"d":"2014-06-25","o":39.35,"h":39.74,"l":39.17,"c":39.66,"v":43400},{"d":"2014-06-26","o":39.56,"h":39.89,"l":38.23,"c":39.75,"v":40900},{"d":"2014-06-27","o":39.65,"h":40.61,"l":39.53,"c":40.31,"v":154300},{"d":"2014-06-30","o":40.1,"h":40.86,"l":39.75,"c":40.67,"v":69800},{"d":"2014-07-01","o":40.99,"h":42.22,"l":40.82,"c":41.35,"v":56800},{"d":"2014-07-02","o":41.43,"h":41.87,"l":40.96,"c":41.03,"v":47900},{"d":"2014-07-03","o":41.4,"h":41.67,"l":41.14,"c":41.49,"v":32000},{"d":"2014-07-07","o":41.27,"h":41.58,"l":40.97,"c":41.47,"v":69200},{"d":"2014-07-08","o":41.46,"h":41.46,"l":40.64,"c":40.99,"v":123600},{"d":"2014-07-09","o":41.24,"h":41.63,"l":40.71,"c":40.93,"v":70400},{"d":"2014-07-10","o":40.34,"h":40.95,"l":39.99,"c":40.69,"v":48300},{"d":"2014-07-11","o":40.48,"h":41.02,"l":40.48,"c":40.85,"v":25500},{"d":"2014-07-14","o":41.3,"h":41.91,"l":41.23,"c":41.43,"v":100800},{"d":"2014-07-15","o":41.28,"h":41.85,"l":40.26,"c":40.41,"v":35200},{"d":"2014-07-16","o":40.68,"h":40.68,"l":39.14,"c":39.41,"v":94200},{"d":"2014-07-17","o":39.06,"h":39.43,"l":38,"c":38.29,"v":80000},{"d":"2014-07-18","o":38.16,"h":39.31,"l":38.16,"c":39.24,"v":73300},{"d":"2014-07-21","o":38.94,"h":38.96,"l":38.03,"c":38.47,"v":57900},{"d":"2014-07-22","o":38.52,"h":38.65,"l":38.19,"c":38.46,"v":25700},{"d":"2014-07-23","o":38.42,"h":38.72,"l":37.8,"c":38.47,"v":42400},{"d":"2014-07-24","o":38.6,"h":38.6,"l":35.69,"c":37.67,"v":36200},{"d":"2014-07-25","o":37.29,"h":37.3,"l":36.63,"c":36.7,"v":53800},{"d":"2014-07-28","o":36.82,"h":36.82,"l":36.11,"c":36.25,"v":75000},{"d":"2014-07-29","o":36.46,"h":36.77,"l":35.89,"c":36.32,"v":35900},{"d":"2014-07-30","o":36.67,"h":36.67,"l":35.18,"c":35.43,"v":48500},{"d":"2014-07-31","o":35.17,"h":37.07,"l":35.15,"c":36.6,"v":113500},{"d":"2014-08-01","o":36.77,"h":37.51,"l":36.65,"c":37.39,"v":126100},{"d":"2014-08-04","o":37.48,"h":38.33,"l":37.26,"c":37.96,"v":93500},{"d":"2014-08-05","o":37.76,"h":38.61,"l":37.63,"c":37.99,"v":105400},{"d":"2014-08-06","o":37.85,"h":38.55,"l":37.84,"c":37.9,"v":42200},{"d":"2014-08-07","o":37.89,"h":37.9,"l":36.91,"c":37.23,"v":129100},{"d":"2014-08-08","o":37.21,"h":38.04,"l":36.67,"c":37.62,"v":88900},{"d":"2014-08-11","o":37.74,"h":38.44,"l":37.08,"c":37.99,"v":46000},{"d":"2014-08-12","o":37.76,"h":38,"l":37.35,"c":37.51,"v":27100},{"d":"2014-08-13","o":37.62,"h":37.9,"l":37.42,"c":37.54,"v":46900},{"d":"2014-08-14","o":37.67,"h":37.69,"l":37.24,"c":37.47,"v":38500},{"d":"2014-08-15","o":37.75,"h":37.88,"l":36.87,"c":37.26,"v":50100},{"d":"2014-08-18","o":37.64,"h":37.72,"l":35.84,"c":37.61,"v":69700},{"d":"2014-08-19","o":37.8,"h":38.01,"l":37.32,"c":37.89,"v":38800},{"d":"2014-08-20","o":37.79,"h":37.79,"l":37.15,"c":37.33,"v":20100},{"d":"2014-08-21","o":37.25,"h":37.69,"l":36.72,"c":37.48,"v":44100},{"d":"2014-08-22","o":37.48,"h":37.88,"l":37.01,"c":37.09,"v":27900},{"d":"2014-08-25","o":37.19,"h":37.43,"l":36.54,"c":36.9,"v":20900},{"d":"2014-08-26","o":36.9,"h":37.26,"l":36.48,"c":37.2,"v":95200},{"d":"2014-08-27","o":37.16,"h":37.81,"l":37.03,"c":37.53,"v":25500},{"d":"2014-08-28","o":37.3,"h":37.6,"l":37.15,"c":37.22,"v":22600},{"d":"2014-08-29","o":37.25,"h":37.96,"l":37.05,"c":37.73,"v":48700},{"d":"2014-09-02","o":37.97,"h":37.97,"l":37.26,"c":37.74,"v":39000},{"d":"2014-09-03","o":37.94,"h":38.04,"l":37.29,"c":37.65,"v":106400},{"d":"2014-09-04","o":37.79,"h":38.26,"l":37.62,"c":38.12,"v":37100},{"d":"2014-09-05","o":37.94,"h":38.33,"l":37.94,"c":38.26,"v":58900},{"d":"2014-09-08","o":38.04,"h":38.79,"l":38.04,"c":38.38,"v":25500},{"d":"2014-09-09","o":38.25,"h":38.41,"l":38.01,"c":38.39,"v":71700},{"d":"2014-09-10","o":38.38,"h":38.81,"l":38.23,"c":38.52,"v":33900},{"d":"2014-09-11","o":38.22,"h":38.71,"l":38.22,"c":38.65,"v":21500},{"d":"2014-09-12","o":38.7,"h":38.7,"l":38.38,"c":38.51,"v":70500},{"d":"2014-09-15","o":38.43,"h":38.72,"l":38.13,"c":38.52,"v":45100},{"d":"2014-09-16","o":38.5,"h":38.7,"l":38.35,"c":38.51,"v":74500},{"d":"2014-09-17","o":38.46,"h":38.77,"l":38.18,"c":38.53,"v":55400},{"d":"2014-09-18","o":38.62,"h":39.33,"l":38.52,"c":39.19,"v":189400},{"d":"2014-09-19","o":39.22,"h":39.53,"l":38.65,"c":38.96,"v":110700},{"d":"2014-09-22","o":38.81,"h":39.09,"l":38.4,"c":38.73,"v":37900},{"d":"2014-09-23","o":38.57,"h":39.08,"l":38.46,"c":38.56,"v":58300},{"d":"2014-09-24","o":38.75,"h":38.83,"l":38.46,"c":38.68,"v":41900},{"d":"2014-09-25","o":38.51,"h":38.82,"l":38.34,"c":38.64,"v":46500},{"d":"2014-09-26","o":38.68,"h":39.49,"l":38.68,"c":39.39,"v":42100},{"d":"2014-09-29","o":39.08,"h":39.37,"l":38.94,"c":39.23,"v":68200},{"d":"2014-09-30","o":39.19,"h":39.53,"l":38.81,"c":39.11,"v":97800},{"d":"2014-10-01","o":39.2,"h":39.49,"l":38.91,"c":39.1,"v":62000},{"d":"2014-10-02","o":39.22,"h":39.96,"l":39.22,"c":39.73,"v":44500},{"d":"2014-10-03","o":40.1,"h":40.68,"l":39.44,"c":39.6,"v":48200},{"d":"2014-10-06","o":39.6,"h":39.95,"l":39.3,"c":39.42,"v":61200},{"d":"2014-10-07","o":39.13,"h":39.4,"l":38.67,"c":38.75,"v":76100},{"d":"2014-10-08","o":38.61,"h":39.86,"l":38.54,"c":39.68,"v":48900},{"d":"2014-10-09","o":39.82,"h":39.82,"l":39.07,"c":39.42,"v":51200},{"d":"2014-10-10","o":39.22,"h":40.15,"l":38.94,"c":39.24,"v":126500},{"d":"2014-10-13","o":39.38,"h":41,"l":39.17,"c":40.46,"v":65900},{"d":"2014-10-14","o":40.91,"h":41.55,"l":40.72,"c":41.1,"v":85800},{"d":"2014-10-15","o":40.89,"h":41.15,"l":40.47,"c":40.94,"v":97100},{"d":"2014-10-16","o":40.69,"h":41.52,"l":40.48,"c":41.37,"v":89100},{"d":"2014-10-17","o":41.94,"h":41.94,"l":40.43,"c":40.65,"v":143600},{"d":"2014-10-20","o":40.44,"h":41.1,"l":40.37,"c":41.1,"v":64200},{"d":"2014-10-21","o":41.16,"h":41.36,"l":40.14,"c":41.35,"v":75600},{"d":"2014-10-22","o":41.54,"h":41.9,"l":40.7,"c":40.9,"v":90400},{"d":"2014-10-23","o":41.38,"h":41.38,"l":40.84,"c":40.97,"v":60100},{"d":"2014-10-24","o":41.14,"h":41.36,"l":40.94,"c":41.08,"v":41100},{"d":"2014-10-27","o":41.09,"h":41.15,"l":40.88,"c":41.05,"v":79500},{"d":"2014-10-28","o":41.36,"h":42.31,"l":41.13,"c":41.71,"v":211800},{"d":"2014-10-29","o":41.89,"h":41.97,"l":41.36,"c":41.73,"v":110200},{"d":"2014-10-30","o":43.42,"h":43.42,"l":40.83,"c":41.09,"v":131200},{"d":"2014-10-31","o":41.8,"h":41.85,"l":40.55,"c":41.7,"v":109200},{"d":"2014-11-03","o":41.61,"h":42.49,"l":41.01,"c":42.33,"v":86600},{"d":"2014-11-04","o":42.12,"h":42.76,"l":41.99,"c":42.16,"v":76200},{"d":"2014-11-05","o":42.52,"h":42.52,"l":41.91,"c":41.96,"v":36700},{"d":"2014-11-06","o":42.05,"h":42.05,"l":41.34,"c":41.52,"v":50000},{"d":"2014-11-07","o":41.37,"h":41.65,"l":41.05,"c":41.17,"v":55800},{"d":"2014-11-10","o":41.16,"h":41.69,"l":40.84,"c":41.12,"v":93700},{"d":"2014-11-11","o":41.21,"h":41.5,"l":40.92,"c":41.24,"v":69700},{"d":"2014-11-12","o":41.02,"h":41.69,"l":41.01,"c":41.49,"v":97500},{"d":"2014-11-13","o":41.37,"h":41.85,"l":41.24,"c":41.45,"v":72400},{"d":"2014-11-14","o":41.5,"h":41.74,"l":41.22,"c":41.45,"v":67700},{"d":"2014-11-17","o":41.38,"h":41.75,"l":40.74,"c":40.92,"v":58700},{"d":"2014-11-18","o":40.95,"h":41.25,"l":40.9,"c":40.9,"v":60200},{"d":"2014-11-19","o":40.82,"h":41.47,"l":40.25,"c":40.75,"v":79100},{"d":"2014-11-20","o":40.5,"h":41,"l":40.5,"c":40.93,"v":105700},{"d":"2014-11-21","o":41.35,"h":41.59,"l":40.95,"c":41.43,"v":149500},{"d":"2014-11-24","o":41.66,"h":42.62,"l":41.44,"c":42.47,"v":110100},{"d":"2014-11-25","o":42.5,"h":42.87,"l":41.93,"c":42.09,"v":138800},{"d":"2014-11-26","o":42.24,"h":43.14,"l":42.07,"c":42.74,"v":89700},{"d":"2014-11-28","o":42.94,"h":44,"l":41.59,"c":41.69,"v":92700},{"d":"2014-12-01","o":41.79,"h":42.44,"l":41.53,"c":41.85,"v":219100},{"d":"2014-12-02","o":41.9,"h":43.38,"l":41.9,"c":42.93,"v":140000},{"d":"2014-12-03","o":42.8,"h":43.69,"l":42.49,"c":43.13,"v":114000},{"d":"2014-12-04","o":43.19,"h":43.89,"l":42.18,"c":43.67,"v":113700},{"d":"2014-12-05","o":43.7,"h":44.29,"l":43.59,"c":43.95,"v":70700},{"d":"2014-12-08","o":43.79,"h":44.04,"l":42.29,"c":42.59,"v":110900},{"d":"2014-12-09","o":42.24,"h":44.04,"l":42.24,"c":43.95,"v":112200},{"d":"2014-12-10","o":42.92,"h":42.92,"l":41.9,"c":41.97,"v":65700},{"d":"2014-12-11","o":42.25,"h":42.99,"l":42,"c":42.15,"v":63100},{"d":"2014-12-12","o":41.75,"h":42.09,"l":41.12,"c":41.27,"v":93300},{"d":"2014-12-15","o":41.49,"h":41.77,"l":40.34,"c":41.26,"v":87300},{"d":"2014-12-16","o":41.15,"h":42,"l":40.79,"c":40.85,"v":76800},{"d":"2014-12-17","o":41.14,"h":41.69,"l":40.62,"c":41.48,"v":81200},{"d":"2014-12-18","o":41.81,"h":42.39,"l":41.52,"c":42.23,"v":46900},{"d":"2014-12-19","o":42.13,"h":42.17,"l":41.59,"c":41.78,"v":150100},{"d":"2014-12-22","o":41.7,"h":42.24,"l":41.43,"c":42.23,"v":38600},{"d":"2014-12-23","o":42.48,"h":42.81,"l":41.89,"c":42.12,"v":40600},{"d":"2014-12-24","o":42.34,"h":42.35,"l":41.82,"c":42.19,"v":16200},{"d":"2014-12-26","o":42.42,"h":42.42,"l":41.99,"c":42.1,"v":29400},{"d":"2014-12-29","o":42.15,"h":42.96,"l":42.15,"c":42.48,"v":51500},{"d":"2014-12-30","o":42.55,"h":42.84,"l":42.32,"c":42.46,"v":54500},{"d":"2014-12-31","o":42.67,"h":42.88,"l":42.17,"c":42.36,"v":83300},{"d":"2015-01-02","o":42.72,"h":42.72,"l":41.29,"c":41.55,"v":39100},{"d":"2015-01-05","o":41.35,"h":41.52,"l":40.77,"c":41.37,"v":63500},{"d":"2015-01-06","o":41.46,"h":41.97,"l":40.54,"c":40.71,"v":79000},{"d":"2015-01-07","o":41.03,"h":41.44,"l":40.13,"c":41.3,"v":63200},{"d":"2015-01-08","o":41.61,"h":42.45,"l":41.59,"c":42.06,"v":64000},{"d":"2015-01-09","o":42.17,"h":42.17,"l":40.87,"c":41.09,"v":61200},{"d":"2015-01-12","o":41.2,"h":41.55,"l":40.93,"c":41.12,"v":100500},{"d":"2015-01-13","o":41.5,"h":42.45,"l":41.5,"c":41.95,"v":47800},{"d":"2015-01-14","o":41.67,"h":41.99,"l":40.99,"c":41.49,"v":47800},{"d":"2015-01-15","o":41.65,"h":42.5,"l":40.76,"c":41.19,"v":43300},{"d":"2015-01-16","o":41.1,"h":42.56,"l":41.1,"c":42.26,"v":52600},{"d":"2015-01-20","o":42.5,"h":42.5,"l":41.3,"c":41.61,"v":50900},{"d":"2015-01-21","o":41.67,"h":41.8,"l":40.56,"c":40.84,"v":92400},{"d":"2015-01-22","o":41.26,"h":42.35,"l":40.62,"c":42.15,"v":87600},{"d":"2015-01-23","o":42.35,"h":42.62,"l":41.86,"c":42.04,"v":57200},{"d":"2015-01-26","o":42.24,"h":43.08,"l":41.55,"c":42.92,"v":63600},{"d":"2015-01-27","o":42.71,"h":43.11,"l":41.86,"c":42.11,"v":54100},{"d":"2015-01-28","o":42.45,"h":43.39,"l":41.22,"c":41.5,"v":33400},{"d":"2015-01-29","o":41.79,"h":42.58,"l":41.13,"c":42.48,"v":70000},{"d":"2015-01-30","o":42.36,"h":42.5,"l":40.51,"c":40.7,"v":72600},{"d":"2015-02-02","o":41.16,"h":42.03,"l":40.56,"c":41.99,"v":48700},{"d":"2015-02-03","o":42.25,"h":43.31,"l":42.25,"c":42.59,"v":44700},{"d":"2015-02-04","o":42.63,"h":43.85,"l":42.6,"c":43.44,"v":90500},{"d":"2015-02-05","o":43.79,"h":44.43,"l":43.66,"c":44.06,"v":121000},{"d":"2015-02-06","o":44.26,"h":45.06,"l":44.16,"c":44.8,"v":56400},{"d":"2015-02-09","o":44.85,"h":45.42,"l":44.05,"c":44.67,"v":88000},{"d":"2015-02-10","o":44.72,"h":45.1,"l":43.44,"c":43.64,"v":46600},{"d":"2015-02-11","o":43.72,"h":44.18,"l":43.33,"c":43.65,"v":37700},{"d":"2015-02-12","o":44.11,"h":44.24,"l":43.2,"c":43.88,"v":45400},{"d":"2015-02-13","o":44.02,"h":44.14,"l":43.15,"c":43.7,"v":36300},{"d":"2015-02-17","o":43.8,"h":43.8,"l":42.9,"c":43.29,"v":40000},{"d":"2015-02-18","o":43.01,"h":43.75,"l":42.77,"c":43.66,"v":31400},{"d":"2015-02-19","o":43.56,"h":44.07,"l":43.1,"c":43.61,"v":53600},{"d":"2015-02-20","o":43.68,"h":44.1,"l":42.59,"c":42.94,"v":38600},{"d":"2015-02-23","o":42.67,"h":43.37,"l":42.5,"c":43.2,"v":51700},{"d":"2015-02-24","o":43.21,"h":43.57,"l":42.99,"c":43.06,"v":66100},{"d":"2015-02-25","o":42.91,"h":43.5,"l":42.76,"c":43.04,"v":60600},{"d":"2015-02-26","o":42.87,"h":43.92,"l":42.83,"c":43.17,"v":94000},{"d":"2015-02-27","o":43.16,"h":43.88,"l":41.37,"c":41.54,"v":97600},{"d":"2015-03-02","o":41.66,"h":42.66,"l":41.01,"c":41.57,"v":80300},{"d":"2015-03-03","o":41.32,"h":41.76,"l":41.11,"c":41.27,"v":58400},{"d":"2015-03-04","o":40.98,"h":41.2,"l":40.42,"c":40.51,"v":40800},{"d":"2015-03-05","o":40.46,"h":41.72,"l":40.31,"c":40.62,"v":62700},{"d":"2015-03-06","o":40.36,"h":40.98,"l":40,"c":40.25,"v":90500},{"d":"2015-03-09","o":40.4,"h":40.64,"l":40.03,"c":40.31,"v":87600},{"d":"2015-03-10","o":40.01,"h":40.49,"l":39.59,"c":40.1,"v":83000},{"d":"2015-03-11","o":39.91,"h":40.26,"l":39.61,"c":40.08,"v":87800},{"d":"2015-03-12","o":40.43,"h":40.74,"l":40,"c":40.51,"v":138200},{"d":"2015-03-13","o":40.6,"h":40.79,"l":40.07,"c":40.36,"v":81800},{"d":"2015-03-16","o":40.72,"h":41.62,"l":40.3,"c":41.14,"v":115700},{"d":"2015-03-17","o":40.92,"h":42.19,"l":40.85,"c":41.98,"v":220000},{"d":"2015-03-18","o":41.98,"h":42,"l":41.5,"c":41.86,"v":60800},{"d":"2015-03-19","o":41.63,"h":42.15,"l":41.63,"c":42,"v":52700},{"d":"2015-03-20","o":42,"h":42.65,"l":41.62,"c":42.33,"v":194700},{"d":"2015-03-23","o":42.14,"h":43.27,"l":41.91,"c":42.91,"v":64300},{"d":"2015-03-24","o":42.81,"h":43.35,"l":42.74,"c":43.22,"v":57100},{"d":"2015-03-25","o":43.41,"h":43.79,"l":42.71,"c":43.58,"v":88600},{"d":"2015-03-26","o":43.73,"h":44.15,"l":43.44,"c":44,"v":73800},{"d":"2015-03-27","o":43.96,"h":45.17,"l":43.9,"c":45.07,"v":112300},{"d":"2015-03-30","o":45.14,"h":46.82,"l":44.87,"c":46.3,"v":139600},{"d":"2015-03-31","o":46.3,"h":46.53,"l":46.1,"c":46.25,"v":150300},{"d":"2015-04-01","o":46.26,"h":46.42,"l":45.6,"c":45.99,"v":76400},{"d":"2015-04-02","o":46.1,"h":46.73,"l":46.07,"c":46.19,"v":69500},{"d":"2015-04-06","o":45.88,"h":46.62,"l":45.88,"c":46.04,"v":31000},{"d":"2015-04-07","o":46.15,"h":46.5,"l":45.42,"c":45.42,"v":58400},{"d":"2015-04-08","o":45.23,"h":46.64,"l":45.23,"c":46.26,"v":77300},{"d":"2015-04-09","o":46.43,"h":46.89,"l":45.61,"c":46.11,"v":43900},{"d":"2015-04-10","o":46.31,"h":46.43,"l":45.57,"c":45.7,"v":29800},{"d":"2015-04-13","o":45.63,"h":46.53,"l":45.57,"c":46.21,"v":34100},{"d":"2015-04-14","o":46.36,"h":46.67,"l":45.84,"c":45.85,"v":80400},{"d":"2015-04-15","o":45.91,"h":46.64,"l":45.91,"c":46.22,"v":63900},{"d":"2015-04-16","o":45.98,"h":46.62,"l":45.65,"c":46.06,"v":96400},{"d":"2015-04-17","o":45.7,"h":45.95,"l":44.35,"c":44.81,"v":87500},{"d":"2015-04-20","o":45.12,"h":46.37,"l":44.81,"c":46.05,"v":66700},{"d":"2015-04-21","o":46.12,"h":46.12,"l":45.08,"c":45.16,"v":48400},{"d":"2015-04-22","o":45.17,"h":45.78,"l":44.65,"c":45.66,"v":48100},{"d":"2015-04-23","o":45.67,"h":46.23,"l":44.11,"c":45.92,"v":32200},{"d":"2015-04-24","o":45.9,"h":46.39,"l":45.69,"c":46.07,"v":46400},{"d":"2015-04-27","o":46,"h":46.68,"l":45,"c":45.15,"v":42300},{"d":"2015-04-28","o":45.32,"h":46.63,"l":45.32,"c":46.5,"v":49100},{"d":"2015-04-29","o":46.56,"h":46.59,"l":45.88,"c":46.11,"v":61900},{"d":"2015-04-30","o":45.55,"h":46.26,"l":45,"c":45.19,"v":110100},{"d":"2015-05-01","o":45.4,"h":46.15,"l":45.25,"c":45.68,"v":81300},{"d":"2015-05-04","o":45.62,"h":45.99,"l":45.09,"c":45.25,"v":109500},{"d":"2015-05-05","o":45.25,"h":45.4,"l":44.4,"c":44.66,"v":54900},{"d":"2015-05-06","o":44.66,"h":45,"l":44.15,"c":44.51,"v":46600},{"d":"2015-05-07","o":44.32,"h":44.97,"l":43.89,"c":43.9,"v":68600},{"d":"2015-05-08","o":44.38,"h":44.51,"l":44.06,"c":44.22,"v":55400},{"d":"2015-05-11","o":44.04,"h":44.57,"l":44.04,"c":44.15,"v":67300},{"d":"2015-05-12","o":43.83,"h":44.46,"l":43.12,"c":43.69,"v":26900},{"d":"2015-05-13","o":43.66,"h":44.15,"l":43.43,"c":43.84,"v":38000},{"d":"2015-05-14","o":43.91,"h":44.85,"l":43.65,"c":44.6,"v":36800},{"d":"2015-05-15","o":44.38,"h":44.47,"l":43.62,"c":44.04,"v":31600},{"d":"2015-05-18","o":43.79,"h":44.96,"l":43.79,"c":44.63,"v":56200},{"d":"2015-05-19","o":45.03,"h":45.99,"l":44.31,"c":44.77,"v":37100},{"d":"2015-05-20","o":44.82,"h":44.82,"l":44.07,"c":44.33,"v":66900},{"d":"2015-05-21","o":44.25,"h":44.25,"l":43.34,"c":43.66,"v":59800},{"d":"2015-05-22","o":43.68,"h":43.76,"l":43.04,"c":43.13,"v":54400},{"d":"2015-05-26","o":43.04,"h":43.38,"l":41.54,"c":41.76,"v":173600},{"d":"2015-05-27","o":41.7,"h":42.74,"l":41.5,"c":42.51,"v":117800},{"d":"2015-05-28","o":42.29,"h":42.79,"l":42.13,"c":42.69,"v":75000},{"d":"2015-05-29","o":42.51,"h":43.34,"l":42.1,"c":42.74,"v":166700},{"d":"2015-06-01","o":42.94,"h":43.59,"l":42.55,"c":43.26,"v":33700},{"d":"2015-06-02","o":42.92,"h":43.81,"l":42.92,"c":43.25,"v":39100},{"d":"2015-06-03","o":42.85,"h":43.61,"l":42.85,"c":43.44,"v":56200},{"d":"2015-06-04","o":43.35,"h":43.61,"l":42.99,"c":43.25,"v":47600},{"d":"2015-06-05","o":43.2,"h":43.56,"l":42.78,"c":43.22,"v":39200},{"d":"2015-06-08","o":43.22,"h":43.28,"l":42.74,"c":42.92,"v":38900},{"d":"2015-06-09","o":43.04,"h":43.24,"l":42.7,"c":42.97,"v":33600},{"d":"2015-06-10","o":43.1,"h":43.94,"l":43.06,"c":43.77,"v":85600},{"d":"2015-06-11","o":43.76,"h":44.27,"l":43.73,"c":44.17,"v":44100},{"d":"2015-06-12","o":44.17,"h":44.93,"l":43.9,"c":44.26,"v":62900},{"d":"2015-06-15","o":44.1,"h":44.83,"l":43.58,"c":44.37,"v":99500},{"d":"2015-06-16","o":44.3,"h":45.81,"l":44.28,"c":45.66,"v":65600},{"d":"2015-06-17","o":45.71,"h":46.25,"l":45.53,"c":45.95,"v":75200},{"d":"2015-06-18","o":46.23,"h":47.12,"l":45.71,"c":46.63,"v":64000},{"d":"2015-06-19","o":46.77,"h":46.77,"l":46.23,"c":46.6,"v":76400},{"d":"2015-06-22","o":46.7,"h":47.27,"l":46.44,"c":47.13,"v":75200},{"d":"2015-06-23","o":47.27,"h":48.07,"l":46.99,"c":47.97,"v":94600},{"d":"2015-06-24","o":47.96,"h":48.18,"l":47.4,"c":47.8,"v":46700},{"d":"2015-06-25","o":47.9,"h":48.11,"l":44.48,"c":47.97,"v":112300},{"d":"2015-06-26","o":48.2,"h":48.45,"l":47.76,"c":48.15,"v":150000},{"d":"2015-06-29","o":47.95,"h":47.95,"l":46.69,"c":46.82,"v":53800},{"d":"2015-06-30","o":47.32,"h":47.58,"l":46.79,"c":47.06,"v":44400},{"d":"2015-07-01","o":47.24,"h":47.83,"l":47.09,"c":47.78,"v":82900},{"d":"2015-07-02","o":47.81,"h":47.81,"l":46.8,"c":47.23,"v":36300},{"d":"2015-07-06","o":46.94,"h":47.85,"l":46.87,"c":47.75,"v":41700},{"d":"2015-07-07","o":47.76,"h":48.09,"l":47.16,"c":47.71,"v":108400},{"d":"2015-07-08","o":47.42,"h":47.96,"l":46.99,"c":47.96,"v":100600},{"d":"2015-07-09","o":48.41,"h":48.41,"l":47.5,"c":47.62,"v":69800},{"d":"2015-07-10","o":47.66,"h":48.19,"l":47.56,"c":47.99,"v":84800},{"d":"2015-07-13","o":48.34,"h":48.57,"l":47.97,"c":48.33,"v":92900},{"d":"2015-07-14","o":48.49,"h":48.87,"l":48.04,"c":48.41,"v":62500},{"d":"2015-07-15","o":48.13,"h":48.53,"l":48,"c":48.27,"v":50000},{"d":"2015-07-16","o":48.69,"h":49.46,"l":48.54,"c":48.98,"v":57700},{"d":"2015-07-17","o":49.15,"h":49.31,"l":48.05,"c":48.63,"v":60600},{"d":"2015-07-20","o":48.72,"h":48.72,"l":47.7,"c":48.13,"v":47300},{"d":"2015-07-21","o":48.19,"h":48.87,"l":47.83,"c":47.85,"v":80500},{"d":"2015-07-22","o":47.84,"h":48.62,"l":47.79,"c":48.55,"v":73100},{"d":"2015-07-23","o":48.68,"h":48.68,"l":47.19,"c":47.23,"v":39700},{"d":"2015-07-24","o":47.11,"h":47.45,"l":46.79,"c":47.03,"v":75800},{"d":"2015-07-27","o":46.81,"h":47.67,"l":46.68,"c":47.25,"v":56600},{"d":"2015-07-28","o":47.52,"h":47.52,"l":46.58,"c":47.16,"v":56800},{"d":"2015-07-29","o":46.94,"h":47.17,"l":46.18,"c":46.84,"v":56700},{"d":"2015-07-30","o":46.5,"h":47.4,"l":46.5,"c":47.35,"v":74000},{"d":"2015-07-31","o":47.61,"h":50.35,"l":47.12,"c":50.05,"v":85500},{"d":"2015-08-03","o":50.25,"h":50.75,"l":48.29,"c":49.63,"v":90700},{"d":"2015-08-04","o":49.69,"h":50.66,"l":49.6,"c":50.23,"v":82600},{"d":"2015-08-05","o":50.69,"h":51.09,"l":50.02,"c":50.24,"v":87200},{"d":"2015-08-06","o":50.24,"h":50.24,"l":48.72,"c":49.45,"v":121200},{"d":"2015-08-07","o":49.23,"h":49.46,"l":48.75,"c":49.1,"v":86000},{"d":"2015-08-10","o":49.51,"h":49.93,"l":49.26,"c":49.51,"v":152000},{"d":"2015-08-11","o":49.31,"h":49.94,"l":49.27,"c":49.87,"v":60500},{"d":"2015-08-12","o":49.68,"h":49.68,"l":48.41,"c":48.81,"v":110300},{"d":"2015-08-13","o":48.67,"h":49.78,"l":48.62,"c":49.45,"v":91700},{"d":"2015-08-14","o":49.22,"h":50.39,"l":49.21,"c":50.37,"v":52300},{"d":"2015-08-17","o":50.18,"h":51.1,"l":49.83,"c":50.78,"v":65100},{"d":"2015-08-18","o":50.84,"h":51.31,"l":50.44,"c":50.72,"v":69000},{"d":"2015-08-19","o":50.35,"h":51.31,"l":50.28,"c":50.83,"v":70600},{"d":"2015-08-20","o":50.54,"h":50.79,"l":49.96,"c":50.31,"v":84800},{"d":"2015-08-21","o":49.66,"h":50.58,"l":49.49,"c":49.68,"v":136300},{"d":"2015-08-24","o":47.53,"h":48.58,"l":47.08,"c":47.08,"v":96100},{"d":"2015-08-25","o":48.45,"h":48.53,"l":46.37,"c":46.52,"v":85200},{"d":"2015-08-26","o":47.61,"h":47.61,"l":44.54,"c":47.04,"v":66800},{"d":"2015-08-27","o":47.46,"h":47.46,"l":46.39,"c":46.85,"v":87100},{"d":"2015-08-28","o":46.58,"h":46.99,"l":46.2,"c":46.91,"v":71900},{"d":"2015-08-31","o":46.65,"h":46.94,"l":46.32,"c":46.74,"v":88900},{"d":"2015-09-01","o":45.95,"h":46.34,"l":45.5,"c":45.79,"v":48100},{"d":"2015-09-02","o":46.28,"h":47.19,"l":45.9,"c":46.35,"v":51200},{"d":"2015-09-03","o":46.63,"h":46.93,"l":46.13,"c":46.18,"v":32900},{"d":"2015-09-04","o":45.83,"h":46.19,"l":45.83,"c":45.93,"v":22600},{"d":"2015-09-08","o":46.56,"h":47.49,"l":46.46,"c":47.19,"v":42800},{"d":"2015-09-09","o":47.5,"h":47.66,"l":46.54,"c":46.7,"v":91200},{"d":"2015-09-10","o":46.69,"h":47.1,"l":46.57,"c":46.7,"v":36400},{"d":"2015-09-11","o":46.4,"h":47.79,"l":46.4,"c":47.38,"v":78800},{"d":"2015-09-14","o":47.58,"h":47.63,"l":46.98,"c":47.19,"v":25600},{"d":"2015-09-15","o":47.22,"h":48.01,"l":47.06,"c":47.82,"v":40100},{"d":"2015-09-16","o":47.93,"h":48.56,"l":47.51,"c":48.37,"v":66600},{"d":"2015-09-17","o":48.48,"h":49.94,"l":48.35,"c":48.99,"v":80600},{"d":"2015-09-18","o":48.25,"h":49.73,"l":47.62,"c":48.13,"v":153600},{"d":"2015-09-21","o":48.39,"h":49.73,"l":48.39,"c":49.45,"v":39500},{"d":"2015-09-22","o":49.01,"h":49.45,"l":48.97,"c":49.11,"v":71100},{"d":"2015-09-23","o":49.29,"h":49.77,"l":48.89,"c":49.3,"v":42000},{"d":"2015-09-24","o":48.94,"h":49.99,"l":48.94,"c":49.76,"v":63700},{"d":"2015-09-25","o":50.31,"h":50.89,"l":49.6,"c":50.26,"v":86500},{"d":"2015-09-28","o":50.22,"h":52.5,"l":49.67,"c":49.84,"v":78000},{"d":"2015-09-29","o":49.89,"h":50.18,"l":49.2,"c":49.97,"v":81300},{"d":"2015-09-30","o":50.52,"h":50.61,"l":49.69,"c":49.73,"v":94000},{"d":"2015-10-01","o":49.56,"h":50.39,"l":48.94,"c":50.04,"v":68300},{"d":"2015-10-02","o":49.43,"h":50.22,"l":48.7,"c":49.26,"v":76700},{"d":"2015-10-05","o":49.71,"h":50.32,"l":49.5,"c":50.1,"v":150000},{"d":"2015-10-06","o":50.18,"h":50.2,"l":49.67,"c":49.95,"v":86800},{"d":"2015-10-07","o":50,"h":50.92,"l":49.74,"c":50.83,"v":57700},{"d":"2015-10-08","o":50.89,"h":51.79,"l":50.61,"c":51.17,"v":109400},{"d":"2015-10-09","o":51.22,"h":52.2,"l":51.22,"c":51.65,"v":67600},{"d":"2015-10-12","o":51.87,"h":52.75,"l":51.87,"c":52.49,"v":55600},{"d":"2015-10-13","o":52.43,"h":53.5,"l":51.65,"c":51.94,"v":75900},{"d":"2015-10-14","o":51.83,"h":52.62,"l":51.31,"c":51.31,"v":69000},{"d":"2015-10-15","o":51.6,"h":53.08,"l":51.27,"c":52.8,"v":85600},{"d":"2015-10-16","o":53.02,"h":53.02,"l":52.29,"c":52.8,"v":54800},{"d":"2015-10-19","o":52.94,"h":53.25,"l":52.71,"c":53,"v":64400},{"d":"2015-10-20","o":53.13,"h":54.81,"l":53.02,"c":54.06,"v":218800},{"d":"2015-10-21","o":54.06,"h":54.3,"l":52.94,"c":52.98,"v":116800},{"d":"2015-10-22","o":53.36,"h":54.39,"l":53.15,"c":53.69,"v":116400},{"d":"2015-10-23","o":54,"h":54.1,"l":53.42,"c":53.76,"v":89500},{"d":"2015-10-26","o":54.08,"h":54.72,"l":53.76,"c":54.24,"v":115600},{"d":"2015-10-27","o":54.11,"h":54.52,"l":51.5,"c":53.44,"v":90500},{"d":"2015-10-28","o":53.7,"h":55.69,"l":53.48,"c":54.9,"v":148700},{"d":"2015-10-29","o":54.75,"h":57.2,"l":53.56,"c":56.28,"v":214600},{"d":"2015-10-30","o":56.38,"h":56.64,"l":54.53,"c":54.73,"v":114600},{"d":"2015-11-02","o":54.87,"h":55.68,"l":54.32,"c":54.5,"v":187500},{"d":"2015-11-03","o":54.55,"h":54.55,"l":53.58,"c":53.81,"v":120600},{"d":"2015-11-04","o":53.74,"h":53.85,"l":53,"c":53.59,"v":89600},{"d":"2015-11-05","o":53.73,"h":54.09,"l":53.37,"c":53.96,"v":126200},{"d":"2015-11-06","o":54,"h":54.04,"l":53.62,"c":53.99,"v":120400},{"d":"2015-11-09","o":54,"h":54,"l":52.42,"c":53.06,"v":115600},{"d":"2015-11-10","o":52.9,"h":53.5,"l":52.86,"c":53.36,"v":52800},{"d":"2015-11-11","o":53.47,"h":54,"l":53.35,"c":53.5,"v":29600},{"d":"2015-11-12","o":53.16,"h":53.27,"l":52.3,"c":52.34,"v":59400},{"d":"2015-11-13","o":52.06,"h":53.53,"l":51.13,"c":53.24,"v":82200},{"d":"2015-11-16","o":53.24,"h":54.01,"l":52.8,"c":53.75,"v":51500},{"d":"2015-11-17","o":53.78,"h":54.02,"l":52.98,"c":53,"v":129100},{"d":"2015-11-18","o":53.02,"h":53.79,"l":52.76,"c":53.67,"v":56800},{"d":"2015-11-19","o":53.6,"h":53.91,"l":53.19,"c":53.4,"v":88200},{"d":"2015-11-20","o":53.5,"h":54.14,"l":53.49,"c":53.96,"v":144600},{"d":"2015-11-23","o":54,"h":54.45,"l":53.69,"c":53.91,"v":144700},{"d":"2015-11-24","o":53.55,"h":53.97,"l":53.25,"c":53.69,"v":179400},{"d":"2015-11-25","o":53.67,"h":53.99,"l":53.29,"c":53.92,"v":67000},{"d":"2015-11-27","o":53.88,"h":54.01,"l":53.63,"c":53.98,"v":25900},{"d":"2015-11-30","o":54.05,"h":54.37,"l":53.63,"c":53.84,"v":105400},{"d":"2015-12-01","o":53.85,"h":54.15,"l":53.25,"c":53.87,"v":69600},{"d":"2015-12-02","o":53.75,"h":53.97,"l":53.59,"c":53.76,"v":95700},{"d":"2015-12-03","o":53.82,"h":54.35,"l":53.31,"c":53.48,"v":138400},{"d":"2015-12-04","o":53.47,"h":54.79,"l":53.45,"c":54.19,"v":60500},{"d":"2015-12-07","o":54.14,"h":54.68,"l":53.67,"c":53.96,"v":80900},{"d":"2015-12-08","o":53.57,"h":54.42,"l":53.51,"c":53.77,"v":111500},{"d":"2015-12-09","o":53.84,"h":54.19,"l":53.09,"c":53.34,"v":170000},{"d":"2015-12-10","o":50.09,"h":50.2,"l":49.25,"c":49.46,"v":112600},{"d":"2015-12-11","o":48.74,"h":49.55,"l":48.08,"c":48.29,"v":97300},{"d":"2015-12-14","o":48.4,"h":49.45,"l":48.4,"c":49.1,"v":106100},{"d":"2015-12-15","o":49.39,"h":49.74,"l":48.98,"c":49.33,"v":70300},{"d":"2015-12-16","o":49.53,"h":49.89,"l":48.94,"c":49.52,"v":50200},{"d":"2015-12-17","o":49.49,"h":49.85,"l":49.08,"c":49.22,"v":52800},{"d":"2015-12-18","o":49.17,"h":49.39,"l":48.41,"c":48.64,"v":375900},{"d":"2015-12-21","o":48.87,"h":49.58,"l":48.57,"c":49.37,"v":76300},{"d":"2015-12-22","o":49.51,"h":50.71,"l":49.21,"c":50.66,"v":55300},{"d":"2015-12-23","o":50.93,"h":51.18,"l":50.66,"c":51.1,"v":79000},{"d":"2015-12-24","o":50.98,"h":51.78,"l":49.02,"c":51.51,"v":23500},{"d":"2015-12-28","o":51.17,"h":51.52,"l":50.86,"c":51.35,"v":34300},{"d":"2015-12-29","o":51.42,"h":52.3,"l":51.42,"c":52.24,"v":34700},{"d":"2015-12-30","o":52.21,"h":52.72,"l":51.97,"c":52.35,"v":74000},{"d":"2015-12-31","o":52.3,"h":52.3,"l":50.9,"c":50.9,"v":63400},{"d":"2016-01-04","o":50.11,"h":51.95,"l":49.18,"c":49.83,"v":119900},{"d":"2016-01-05","o":49.85,"h":50.05,"l":49.02,"c":49.84,"v":164100},{"d":"2016-01-06","o":49.24,"h":49.98,"l":49.24,"c":49.69,"v":60100},{"d":"2016-01-07","o":48.94,"h":49.47,"l":48.59,"c":48.75,"v":75600},{"d":"2016-01-08","o":48.89,"h":48.89,"l":47.23,"c":47.28,"v":108800},{"d":"2016-01-11","o":47.29,"h":47.84,"l":46.88,"c":47.5,"v":78800},{"d":"2016-01-12","o":48.07,"h":48.58,"l":47.51,"c":48.54,"v":107000},{"d":"2016-01-13","o":48.67,"h":48.67,"l":47.31,"c":48.01,"v":94200},{"d":"2016-01-14","o":48.3,"h":48.82,"l":47.74,"c":48.33,"v":86000},{"d":"2016-01-15","o":48,"h":48.31,"l":47.04,"c":48.26,"v":103200},{"d":"2016-01-19","o":48.5,"h":49.17,"l":48.43,"c":48.84,"v":72800},{"d":"2016-01-20","o":48.2,"h":49.04,"l":47.2,"c":48.73,"v":150700},{"d":"2016-01-21","o":48.71,"h":48.94,"l":47.21,"c":48.31,"v":83900},{"d":"2016-01-22","o":48.77,"h":49.17,"l":48.29,"c":48.54,"v":70200},{"d":"2016-01-25","o":48.45,"h":48.74,"l":48.07,"c":48.21,"v":42500},{"d":"2016-01-26","o":48.54,"h":49.61,"l":48.46,"c":49.2,"v":61200},{"d":"2016-01-27","o":49.04,"h":49.47,"l":48.34,"c":48.5,"v":64700},{"d":"2016-01-28","o":48.63,"h":49.43,"l":48.48,"c":49.19,"v":61200},{"d":"2016-01-29","o":49.22,"h":51.23,"l":49.22,"c":51.01,"v":116100},{"d":"2016-02-01","o":50.63,"h":50.68,"l":49.9,"c":50.23,"v":93400},{"d":"2016-02-02","o":49.9,"h":50.3,"l":49.62,"c":50.18,"v":37700},{"d":"2016-02-03","o":50.69,"h":50.82,"l":49.02,"c":49.47,"v":47100},{"d":"2016-02-04","o":49.29,"h":49.77,"l":48.54,"c":49.1,"v":47000},{"d":"2016-02-05","o":49.12,"h":49.95,"l":48.61,"c":48.74,"v":123500},{"d":"2016-02-08","o":48.29,"h":51.7,"l":48.29,"c":50.9,"v":180100},{"d":"2016-02-09","o":50.33,"h":51.52,"l":50.24,"c":50.99,"v":77300},{"d":"2016-02-10","o":51.2,"h":51.97,"l":50.52,"c":50.63,"v":94700},{"d":"2016-02-11","o":49.93,"h":50.32,"l":48.83,"c":49.86,"v":47900},{"d":"2016-02-12","o":50.55,"h":50.96,"l":49.74,"c":50.54,"v":58600},{"d":"2016-02-16","o":50.89,"h":50.91,"l":49.47,"c":49.94,"v":87800},{"d":"2016-02-17","o":50.38,"h":52,"l":50.28,"c":51.52,"v":103000},{"d":"2016-02-18","o":51.47,"h":51.92,"l":50.91,"c":51.57,"v":122900},{"d":"2016-02-19","o":51.49,"h":52.59,"l":51.49,"c":52.36,"v":58000},{"d":"2016-02-22","o":52.78,"h":53.44,"l":52.68,"c":52.83,"v":84900},{"d":"2016-02-23","o":52.88,"h":53.18,"l":52.21,"c":52.23,"v":93900},{"d":"2016-02-24","o":52.23,"h":52.43,"l":51.22,"c":52.23,"v":150500},{"d":"2016-02-25","o":52.84,"h":54.48,"l":51.68,"c":52.81,"v":199300},{"d":"2016-02-26","o":53,"h":53.15,"l":51.28,"c":51.88,"v":154400},{"d":"2016-02-29","o":52.01,"h":52.18,"l":51.2,"c":51.5,"v":163700},{"d":"2016-03-01","o":51.7,"h":52.53,"l":51.28,"c":51.93,"v":103600},{"d":"2016-03-02","o":51.72,"h":52.15,"l":51.05,"c":51.61,"v":161600},{"d":"2016-03-03","o":51.61,"h":52.25,"l":51.15,"c":51.56,"v":93000},{"d":"2016-03-04","o":51.46,"h":51.56,"l":50.64,"c":50.75,"v":149400},{"d":"2016-03-07","o":50.63,"h":51.25,"l":50.17,"c":50.94,"v":152400},{"d":"2016-03-08","o":50.62,"h":51.15,"l":50.35,"c":50.68,"v":60000},{"d":"2016-03-09","o":50.81,"h":51.09,"l":50.18,"c":51.08,"v":135700},{"d":"2016-03-10","o":51.13,"h":51.25,"l":50.5,"c":50.89,"v":116500},{"d":"2016-03-11","o":51.21,"h":51.98,"l":50.7,"c":50.81,"v":93700},{"d":"2016-03-14","o":50.6,"h":51,"l":50.35,"c":50.75,"v":72800},{"d":"2016-03-15","o":50.47,"h":51,"l":50.31,"c":50.38,"v":58100},{"d":"2016-03-16","o":50.31,"h":51.03,"l":50.31,"c":50.79,"v":66000},{"d":"2016-03-17","o":50.76,"h":51.32,"l":50.14,"c":51.12,"v":82900},{"d":"2016-03-18","o":51.38,"h":52.8,"l":51.04,"c":51.91,"v":236000},{"d":"2016-03-21","o":51.63,"h":52.06,"l":50.76,"c":51.2,"v":79000},{"d":"2016-03-22","o":50.86,"h":51.9,"l":50.86,"c":51.44,"v":55500},{"d":"2016-03-23","o":51.47,"h":52.12,"l":50.76,"c":50.92,"v":113400},{"d":"2016-03-24","o":50.6,"h":51.09,"l":50.34,"c":50.51,"v":48500},{"d":"2016-03-28","o":50.65,"h":51.11,"l":50.27,"c":50.79,"v":77600},{"d":"2016-03-29","o":50.89,"h":51.71,"l":50.71,"c":51.6,"v":75100},{"d":"2016-03-30","o":51.85,"h":52.58,"l":51.6,"c":52.44,"v":68500},{"d":"2016-03-31","o":52.35,"h":52.75,"l":52.1,"c":52.54,"v":71700},{"d":"2016-04-01","o":52.38,"h":53.02,"l":52.26,"c":52.77,"v":76000},{"d":"2016-04-04","o":52.71,"h":53.25,"l":52.25,"c":52.59,"v":72200},{"d":"2016-04-05","o":52.25,"h":53.85,"l":52.04,"c":52.17,"v":81000},{"d":"2016-04-06","o":52.29,"h":52.29,"l":51.06,"c":51.35,"v":59000},{"d":"2016-04-07","o":51.2,"h":51.65,"l":50.45,"c":51.01,"v":74400},{"d":"2016-04-08","o":51.13,"h":51.26,"l":50.6,"c":51.01,"v":41400},{"d":"2016-04-11","o":51.24,"h":51.61,"l":50.44,"c":50.55,"v":114900},{"d":"2016-04-12","o":50.47,"h":51.55,"l":50.02,"c":51.18,"v":55800},{"d":"2016-04-13","o":51.35,"h":51.89,"l":51.11,"c":51.84,"v":66900},{"d":"2016-04-14","o":51.75,"h":52.08,"l":51.06,"c":51.4,"v":83000},{"d":"2016-04-15","o":51.23,"h":52.3,"l":51.23,"c":52.06,"v":54300},{"d":"2016-04-18","o":52.03,"h":52.49,"l":51.61,"c":52.41,"v":57300},{"d":"2016-04-19","o":52.34,"h":52.51,"l":52.23,"c":52.38,"v":34800},{"d":"2016-04-20","o":52.4,"h":52.85,"l":52.29,"c":52.8,"v":67300},{"d":"2016-04-21","o":52.75,"h":52.83,"l":51.64,"c":51.93,"v":139700},{"d":"2016-04-22","o":51.8,"h":52.56,"l":51.8,"c":51.99,"v":88800},{"d":"2016-04-25","o":51.95,"h":51.95,"l":51.38,"c":51.53,"v":39600},{"d":"2016-04-26","o":51.73,"h":52,"l":51.07,"c":51.63,"v":77700},{"d":"2016-04-27","o":51.34,"h":51.87,"l":50.99,"c":51.36,"v":84600},{"d":"2016-04-28","o":52.18,"h":54.93,"l":51.67,"c":54.62,"v":208400},{"d":"2016-04-29","o":54.69,"h":55.19,"l":53.69,"c":53.88,"v":145400},{"d":"2016-05-02","o":54.16,"h":54.45,"l":53.76,"c":54.08,"v":199100},{"d":"2016-05-03","o":53.9,"h":55.23,"l":53.83,"c":55.08,"v":94300},{"d":"2016-05-04","o":54.68,"h":55.42,"l":54.35,"c":55.04,"v":61700},{"d":"2016-05-05","o":55.21,"h":55.94,"l":54.91,"c":54.91,"v":144900},{"d":"2016-05-06","o":54.79,"h":55.75,"l":54.52,"c":55.37,"v":196400},{"d":"2016-05-09","o":55.49,"h":56.61,"l":55.49,"c":56.59,"v":75700},{"d":"2016-05-10","o":56.88,"h":57.48,"l":56.41,"c":56.72,"v":51800},{"d":"2016-05-11","o":56.56,"h":57.56,"l":56.26,"c":56.44,"v":81400},{"d":"2016-05-12","o":56.57,"h":57.41,"l":56.48,"c":57.06,"v":64900},{"d":"2016-05-13","o":57.02,"h":58.14,"l":56.59,"c":58.1,"v":118700},{"d":"2016-05-16","o":58.3,"h":59.49,"l":57.82,"c":57.86,"v":108700},{"d":"2016-05-17","o":57.85,"h":57.86,"l":56.34,"c":56.37,"v":123600},{"d":"2016-05-18","o":56.27,"h":57.57,"l":55.6,"c":57.54,"v":163800},{"d":"2016-05-19","o":57.42,"h":57.42,"l":55.94,"c":56.79,"v":106500},{"d":"2016-05-20","o":57.17,"h":58.97,"l":56.92,"c":58.79,"v":185300},{"d":"2016-05-23","o":59.13,"h":59.73,"l":58.19,"c":59.5,"v":171000},{"d":"2016-05-24","o":59.87,"h":61.29,"l":59.87,"c":60.28,"v":173900},{"d":"2016-05-25","o":60.64,"h":60.64,"l":59.91,"c":60.06,"v":116300},{"d":"2016-05-26","o":60.34,"h":60.61,"l":58.48,"c":60.24,"v":65800},{"d":"2016-05-27","o":60.45,"h":61.02,"l":60.45,"c":60.66,"v":92600},{"d":"2016-05-31","o":60.98,"h":61.09,"l":60.34,"c":60.73,"v":112300},{"d":"2016-06-01","o":60.71,"h":61.41,"l":60.34,"c":61.4,"v":73100},{"d":"2016-06-02","o":61.52,"h":62.16,"l":60.99,"c":62.12,"v":123000},{"d":"2016-06-03","o":62.29,"h":62.43,"l":61.19,"c":62.06,"v":93900},{"d":"2016-06-06","o":62.53,"h":63.77,"l":62.31,"c":63.52,"v":134700},{"d":"2016-06-07","o":63.25,"h":63.8,"l":63.05,"c":63.72,"v":111600},{"d":"2016-06-08","o":63.78,"h":64.72,"l":63.17,"c":64.05,"v":132100},{"d":"2016-06-09","o":64.09,"h":64.58,"l":63.63,"c":64.48,"v":114600},{"d":"2016-06-10","o":64.5,"h":64.71,"l":64.01,"c":64.5,"v":91400},{"d":"2016-06-13","o":64.6,"h":64.97,"l":62.82,"c":63.01,"v":161900},{"d":"2016-06-14","o":63.11,"h":63.42,"l":61.45,"c":62.8,"v":67400},{"d":"2016-06-15","o":62.97,"h":62.97,"l":61.72,"c":61.78,"v":80000},{"d":"2016-06-16","o":61.66,"h":62.23,"l":61.1,"c":61.95,"v":96100},{"d":"2016-06-17","o":62,"h":62.18,"l":60.53,"c":60.59,"v":194200},{"d":"2016-06-20","o":61.19,"h":62.12,"l":60.58,"c":61.55,"v":108800},{"d":"2016-06-21","o":61.69,"h":61.86,"l":61.11,"c":61.11,"v":76200},{"d":"2016-06-22","o":61.12,"h":61.41,"l":60.63,"c":60.72,"v":90000},{"d":"2016-06-23","o":61.3,"h":62,"l":60.94,"c":61.73,"v":108100},{"d":"2016-06-24","o":60,"h":61.94,"l":59,"c":59.3,"v":641400},{"d":"2016-06-27","o":59.23,"h":60.03,"l":57.5,"c":58.37,"v":242400},{"d":"2016-06-28","o":58.81,"h":59.4,"l":58.52,"c":58.99,"v":135900},{"d":"2016-06-29","o":59.6,"h":59.61,"l":59.28,"c":59.44,"v":108700},{"d":"2016-06-30","o":59.36,"h":61.27,"l":59.15,"c":61.22,"v":158400},{"d":"2016-07-01","o":61.05,"h":61.34,"l":60.4,"c":60.69,"v":61200},{"d":"2016-07-05","o":60.86,"h":61.36,"l":60.25,"c":61,"v":141000},{"d":"2016-07-06","o":60.8,"h":61.2,"l":60.64,"c":60.81,"v":47200},{"d":"2016-07-07","o":60.9,"h":61.07,"l":59.62,"c":60.19,"v":65000},{"d":"2016-07-08","o":60.28,"h":61,"l":58.61,"c":60.89,"v":73400},{"d":"2016-07-11","o":61.14,"h":62.08,"l":61.11,"c":61.88,"v":77900},{"d":"2016-07-12","o":62.53,"h":62.81,"l":61.89,"c":62.53,"v":169900},{"d":"2016-07-13","o":62.51,"h":62.89,"l":61.76,"c":61.99,"v":85900},{"d":"2016-07-14","o":62.49,"h":62.49,"l":61.44,"c":61.5,"v":71300},{"d":"2016-07-15","o":61.48,"h":61.58,"l":60.81,"c":61.26,"v":93500},{"d":"2016-07-18","o":61.61,"h":63.09,"l":61.22,"c":61.3,"v":124500},{"d":"2016-07-19","o":61.3,"h":61.63,"l":61.04,"c":61.22,"v":53100},{"d":"2016-07-20","o":61.53,"h":61.94,"l":61.03,"c":61.16,"v":72200},{"d":"2016-07-21","o":61.06,"h":61.46,"l":60.69,"c":61.29,"v":52700},{"d":"2016-07-22","o":61.5,"h":62.98,"l":61.1,"c":62.53,"v":84500},{"d":"2016-07-25","o":62.61,"h":62.61,"l":61.17,"c":61.47,"v":64200},{"d":"2016-07-26","o":61.76,"h":62.22,"l":61.57,"c":61.96,"v":50300},{"d":"2016-07-27","o":62.03,"h":62.88,"l":61.98,"c":62.53,"v":64100},{"d":"2016-07-28","o":62.69,"h":62.79,"l":61.66,"c":61.68,"v":82400},{"d":"2016-07-29","o":60.01,"h":60.3,"l":57.28,"c":58.53,"v":329200},{"d":"2016-08-01","o":57.42,"h":57.61,"l":55.32,"c":55.56,"v":286200},{"d":"2016-08-02","o":55.36,"h":56.13,"l":55.27,"c":55.86,"v":212300},{"d":"2016-08-03","o":55.63,"h":56.65,"l":55.53,"c":56.13,"v":126200},{"d":"2016-08-04","o":56,"h":56.71,"l":55.87,"c":56.4,"v":75600},{"d":"2016-08-05","o":56.35,"h":57.18,"l":56.16,"c":56.69,"v":90400},{"d":"2016-08-08","o":56.49,"h":57.19,"l":56.33,"c":57,"v":102900},{"d":"2016-08-09","o":56.78,"h":57.73,"l":56.78,"c":57.57,"v":137500},{"d":"2016-08-10","o":57.76,"h":57.83,"l":57.44,"c":57.74,"v":76300},{"d":"2016-08-11","o":58,"h":58.49,"l":57.92,"c":58.33,"v":84500},{"d":"2016-08-12","o":58.5,"h":58.5,"l":58.1,"c":58.34,"v":51700},{"d":"2016-08-15","o":58.37,"h":58.41,"l":57.93,"c":58.37,"v":146000},{"d":"2016-08-16","o":58.35,"h":58.91,"l":58.35,"c":58.52,"v":127600},{"d":"2016-08-17","o":58.52,"h":59.29,"l":58.5,"c":59.04,"v":89100},{"d":"2016-08-18","o":59.15,"h":59.29,"l":58.86,"c":59.14,"v":106000},{"d":"2016-08-19","o":59.05,"h":59.22,"l":58.1,"c":58.62,"v":50900},{"d":"2016-08-22","o":58.72,"h":59.12,"l":58.03,"c":58.75,"v":43800},{"d":"2016-08-23","o":59.05,"h":59.09,"l":58.47,"c":58.53,"v":34200},{"d":"2016-08-24","o":58.39,"h":58.84,"l":58.14,"c":58.49,"v":58000},{"d":"2016-08-25","o":58.49,"h":59.31,"l":58.26,"c":59.18,"v":100000},{"d":"2016-08-26","o":59.25,"h":59.74,"l":58.57,"c":59,"v":46300},{"d":"2016-08-29","o":59.08,"h":59.76,"l":58.95,"c":59.15,"v":56500},{"d":"2016-08-30","o":58.94,"h":59.29,"l":58.59,"c":59.24,"v":65900},{"d":"2016-08-31","o":59.28,"h":60.19,"l":58.93,"c":60.01,"v":160900},{"d":"2016-09-01","o":60.25,"h":60.25,"l":59.06,"c":59.78,"v":70400},{"d":"2016-09-02","o":60.14,"h":61.38,"l":58.79,"c":60.72,"v":104400},{"d":"2016-09-06","o":60.87,"h":60.98,"l":60.53,"c":60.93,"v":58500},{"d":"2016-09-07","o":61,"h":61.15,"l":60.35,"c":61.07,"v":76600},{"d":"2016-09-08","o":60.86,"h":61.21,"l":60.67,"c":61.06,"v":63000},{"d":"2016-09-09","o":61,"h":61.18,"l":60.1,"c":60.12,"v":84400},{"d":"2016-09-12","o":59.77,"h":59.86,"l":58.82,"c":59.71,"v":99800},{"d":"2016-09-13","o":59.17,"h":59.22,"l":58.47,"c":58.68,"v":77700},{"d":"2016-09-14","o":58.86,"h":58.96,"l":57.56,"c":57.6,"v":73500},{"d":"2016-09-15","o":57.69,"h":58.29,"l":57.31,"c":57.92,"v":45700},{"d":"2016-09-16","o":58.04,"h":58.63,"l":56.87,"c":57.15,"v":137000},{"d":"2016-09-19","o":57.06,"h":57.44,"l":56.86,"c":57.37,"v":55500},{"d":"2016-09-20","o":57.52,"h":57.67,"l":57.17,"c":57.2,"v":43500},{"d":"2016-09-21","o":57.42,"h":58.01,"l":57.3,"c":57.93,"v":77200},{"d":"2016-09-22","o":58.28,"h":59.57,"l":58.1,"c":59.53,"v":51500},{"d":"2016-09-23","o":59.11,"h":59.3,"l":58.82,"c":58.92,"v":77200},{"d":"2016-09-26","o":58.67,"h":59.01,"l":58.46,"c":58.5,"v":105700},{"d":"2016-09-27","o":58.61,"h":58.96,"l":58.05,"c":58.78,"v":106700},{"d":"2016-09-28","o":58.89,"h":59.44,"l":58.69,"c":59.42,"v":151200},{"d":"2016-09-29","o":59.48,"h":59.48,"l":58.63,"c":58.73,"v":53500},{"d":"2016-09-30","o":58.89,"h":59.37,"l":58.42,"c":58.78,"v":122000},{"d":"2016-10-03","o":58.83,"h":58.88,"l":58.12,"c":58.63,"v":101200},{"d":"2016-10-04","o":58.63,"h":58.63,"l":58.13,"c":58.52,"v":91400},{"d":"2016-10-05","o":58.82,"h":58.96,"l":58.57,"c":58.8,"v":104100},{"d":"2016-10-06","o":58.98,"h":58.98,"l":58.13,"c":58.73,"v":99300},{"d":"2016-10-07","o":58.92,"h":60.08,"l":58.79,"c":59.95,"v":106000},{"d":"2016-10-10","o":59.64,"h":60.58,"l":59.64,"c":60.3,"v":91300},{"d":"2016-10-11","o":60.35,"h":60.48,"l":59.79,"c":60.04,"v":87400},{"d":"2016-10-12","o":59.9,"h":60.6,"l":57.63,"c":60.34,"v":75400},{"d":"2016-10-13","o":59.95,"h":60.48,"l":55.16,"c":59.79,"v":53200},{"d":"2016-10-14","o":60.11,"h":60.11,"l":59.06,"c":59.24,"v":62400},{"d":"2016-10-17","o":58.95,"h":59.55,"l":58.9,"c":59.25,"v":60200},{"d":"2016-10-18","o":59.9,"h":59.95,"l":58.55,"c":58.75,"v":84000},{"d":"2016-10-19","o":58.6,"h":58.7,"l":58.2,"c":58.4,"v":52300},{"d":"2016-10-20","o":58.45,"h":58.45,"l":56.1,"c":56.15,"v":147300},{"d":"2016-10-21","o":55.9,"h":56.15,"l":55.1,"c":55.65,"v":62800},{"d":"2016-10-24","o":56,"h":56.7,"l":55.65,"c":56,"v":66500},{"d":"2016-10-25","o":56.2,"h":56.3,"l":55.75,"c":56,"v":67800},{"d":"2016-10-26","o":56,"h":56.01,"l":54.4,"c":54.5,"v":114000},{"d":"2016-10-27","o":57.75,"h":61.05,"l":57.1,"c":57.4,"v":178300},{"d":"2016-10-28","o":57.2,"h":57.2,"l":55,"c":55.7,"v":75000},{"d":"2016-10-31","o":56,"h":56.44,"l":55.39,"c":55.6,"v":153300},{"d":"2016-11-01","o":55.5,"h":55.83,"l":54.3,"c":54.35,"v":120400},{"d":"2016-11-02","o":54.5,"h":54.9,"l":54.25,"c":54.3,"v":147100},{"d":"2016-11-03","o":54.6,"h":54.7,"l":53.6,"c":53.6,"v":59300},{"d":"2016-11-04","o":53.4,"h":55.2,"l":53.35,"c":54.85,"v":181300},{"d":"2016-11-07","o":55.7,"h":55.7,"l":54.4,"c":54.95,"v":104200},{"d":"2016-11-08","o":55.2,"h":57.3,"l":55.2,"c":56,"v":49500},{"d":"2016-11-09","o":56.2,"h":57.55,"l":54.95,"c":57.5,"v":85800},{"d":"2016-11-10","o":58.3,"h":59.45,"l":57.8,"c":59.1,"v":164300},{"d":"2016-11-11","o":59,"h":62.75,"l":59,"c":62.4,"v":139300},{"d":"2016-11-14","o":62.45,"h":63.35,"l":61.78,"c":62.35,"v":125900},{"d":"2016-11-15","o":61.95,"h":62.65,"l":61.35,"c":62.6,"v":56500},{"d":"2016-11-16","o":62.6,"h":64,"l":62.2,"c":63.9,"v":106700},{"d":"2016-11-17","o":64.25,"h":64.65,"l":63.55,"c":64,"v":86000},{"d":"2016-11-18","o":64.3,"h":64.35,"l":63.7,"c":63.9,"v":135400},{"d":"2016-11-21","o":64.15,"h":64.25,"l":63.45,"c":63.85,"v":100200},{"d":"2016-11-22","o":64.15,"h":64.15,"l":63.55,"c":63.9,"v":145300},{"d":"2016-11-23","o":63.95,"h":64.3,"l":63.55,"c":63.85,"v":133700},{"d":"2016-11-25","o":64.05,"h":65.05,"l":63.7,"c":64.95,"v":41400},{"d":"2016-11-28","o":64.9,"h":65.7,"l":64.2,"c":64.75,"v":77700},{"d":"2016-11-29","o":65.15,"h":65.55,"l":64.95,"c":65.4,"v":110800},{"d":"2016-11-30","o":65.8,"h":65.95,"l":63.4,"c":63.55,"v":106200},{"d":"2016-12-01","o":64.05,"h":64.8,"l":64.05,"c":64.5,"v":81400},{"d":"2016-12-02","o":64.35,"h":65.3,"l":63.05,"c":63.1,"v":76400},{"d":"2016-12-05","o":63.55,"h":64.6,"l":63.35,"c":64.55,"v":87800},{"d":"2016-12-06","o":65,"h":65.45,"l":64.4,"c":65.3,"v":85300},{"d":"2016-12-07","o":65.45,"h":65.5,"l":64.65,"c":64.8,"v":81500},{"d":"2016-12-08","o":65.05,"h":66,"l":64.4,"c":65.4,"v":179400},{"d":"2016-12-09","o":65.8,"h":65.85,"l":65.25,"c":65.5,"v":121300},{"d":"2016-12-12","o":65.9,"h":66.3,"l":65,"c":66.2,"v":175200},{"d":"2016-12-13","o":63.35,"h":63.55,"l":62,"c":62.4,"v":129100},{"d":"2016-12-14","o":62.15,"h":62.8,"l":61.45,"c":61.55,"v":88200},{"d":"2016-12-15","o":61.7,"h":62.3,"l":61.39,"c":62.3,"v":172500},{"d":"2016-12-16","o":62.1,"h":62.5,"l":61.1,"c":61.15,"v":361900},{"d":"2016-12-19","o":61.4,"h":61.85,"l":60.95,"c":61.4,"v":176900},{"d":"2016-12-20","o":61.8,"h":62.2,"l":61.3,"c":61.85,"v":146600},{"d":"2016-12-21","o":62.2,"h":63,"l":62,"c":62.4,"v":95700},{"d":"2016-12-22","o":62.6,"h":63.3,"l":62.3,"c":62.9,"v":84100},{"d":"2016-12-23","o":62.85,"h":62.95,"l":62,"c":62.75,"v":55700},{"d":"2016-12-27","o":62.75,"h":63.5,"l":62.4,"c":63.3,"v":47600},{"d":"2016-12-28","o":63.3,"h":63.7,"l":62.6,"c":62.95,"v":42600},{"d":"2016-12-29","o":62.95,"h":63.45,"l":62.85,"c":63.4,"v":40200},{"d":"2016-12-30","o":63.6,"h":63.6,"l":62.2,"c":62.35,"v":90000},{"d":"2017-01-03","o":63,"h":63.3,"l":61.44,"c":63.05,"v":86500},{"d":"2017-01-04","o":63.35,"h":64.1,"l":62.9,"c":63.3,"v":87300},{"d":"2017-01-05","o":63.25,"h":63.45,"l":62.15,"c":62.8,"v":85300},{"d":"2017-01-06","o":63.25,"h":64,"l":62.3,"c":63,"v":53800},{"d":"2017-01-09","o":62.95,"h":63.35,"l":61.85,"c":61.95,"v":54800},{"d":"2017-01-10","o":62.4,"h":64.25,"l":62.35,"c":63.8,"v":100600},{"d":"2017-01-11","o":63.75,"h":65.05,"l":63.55,"c":64.95,"v":98500},{"d":"2017-01-12","o":64.7,"h":64.85,"l":63.9,"c":64.55,"v":98900},{"d":"2017-01-13","o":64.85,"h":65.4,"l":64.45,"c":64.5,"v":67800},{"d":"2017-01-17","o":64.05,"h":64.55,"l":63.65,"c":63.85,"v":54100},{"d":"2017-01-18","o":64.05,"h":64.55,"l":63.45,"c":64.55,"v":71800},{"d":"2017-01-19","o":64.6,"h":64.6,"l":63.4,"c":63.4,"v":58600},{"d":"2017-01-20","o":63.35,"h":64.45,"l":62.55,"c":63.15,"v":117900},{"d":"2017-01-23","o":63.1,"h":64.05,"l":63.1,"c":63.9,"v":55200},{"d":"2017-01-24","o":63.95,"h":64.35,"l":63.5,"c":63.6,"v":89500},{"d":"2017-01-25","o":63.85,"h":64.95,"l":63.85,"c":64.5,"v":51900},{"d":"2017-01-26","o":64.45,"h":64.65,"l":63.9,"c":64.45,"v":35300},{"d":"2017-01-27","o":64.45,"h":64.55,"l":63.8,"c":64.4,"v":35400},{"d":"2017-01-30","o":64.25,"h":64.25,"l":63.15,"c":63.4,"v":68300},{"d":"2017-01-31","o":63.3,"h":63.3,"l":62.65,"c":63.05,"v":65200},{"d":"2017-02-01","o":63.3,"h":64,"l":63.25,"c":64,"v":62700},{"d":"2017-02-02","o":63.6,"h":64.55,"l":63.55,"c":64,"v":53600},{"d":"2017-02-03","o":64.5,"h":65,"l":64.5,"c":64.85,"v":45400},{"d":"2017-02-06","o":64.5,"h":65,"l":63.35,"c":64.15,"v":36700},{"d":"2017-02-07","o":64.2,"h":64.25,"l":63.45,"c":63.5,"v":42400},{"d":"2017-02-08","o":63.45,"h":63.45,"l":62.6,"c":63,"v":49700},{"d":"2017-02-09","o":63.05,"h":64.1,"l":62.9,"c":63.75,"v":73400},{"d":"2017-02-10","o":64.05,"h":64.6,"l":63.85,"c":64.5,"v":39600},{"d":"2017-02-13","o":64.6,"h":65,"l":63.95,"c":64.75,"v":58700},{"d":"2017-02-14","o":64.55,"h":65,"l":64.35,"c":64.75,"v":56600},{"d":"2017-02-15","o":64.75,"h":64.8,"l":64.1,"c":64.75,"v":30600},{"d":"2017-02-16","o":64.75,"h":65.95,"l":64.75,"c":65.4,"v":68200},{"d":"2017-02-17","o":65.55,"h":65.55,"l":64.75,"c":65.25,"v":61800},{"d":"2017-02-21","o":65.4,"h":65.4,"l":64.8,"c":65.3,"v":61100},{"d":"2017-02-22","o":65.1,"h":66.7,"l":65.1,"c":66.05,"v":59500},{"d":"2017-02-23","o":66.25,"h":69.4,"l":66.22,"c":67.85,"v":112700},{"d":"2017-02-24","o":67.65,"h":67.9,"l":65.55,"c":65.7,"v":78200},{"d":"2017-02-27","o":65.8,"h":65.8,"l":64.35,"c":64.75,"v":88300},{"d":"2017-02-28","o":64.4,"h":64.7,"l":63.95,"c":64.3,"v":63600},{"d":"2017-03-01","o":65.15,"h":65.6,"l":64.53,"c":65.3,"v":78500},{"d":"2017-03-02","o":65.55,"h":65.55,"l":64.7,"c":65.1,"v":34700},{"d":"2017-03-03","o":65.25,"h":66.45,"l":64.5,"c":65.1,"v":46900},{"d":"2017-03-06","o":64.95,"h":64.95,"l":64.15,"c":64.3,"v":41900},{"d":"2017-03-07","o":64.25,"h":65,"l":63.85,"c":64.35,"v":40800},{"d":"2017-03-08","o":64.55,"h":64.65,"l":63.35,"c":63.45,"v":45400},{"d":"2017-03-09","o":63.7,"h":64.25,"l":63.6,"c":63.85,"v":46000},{"d":"2017-03-10","o":64.25,"h":64.35,"l":63.7,"c":64.15,"v":56400},{"d":"2017-03-13","o":64.2,"h":64.95,"l":64.15,"c":64.25,"v":46600},{"d":"2017-03-14","o":64.2,"h":64.85,"l":63.93,"c":64.55,"v":29900},{"d":"2017-03-15","o":64.65,"h":66.15,"l":64.65,"c":66.05,"v":53800},{"d":"2017-03-16","o":66.05,"h":66.45,"l":65.15,"c":65.2,"v":70100},{"d":"2017-03-17","o":65.2,"h":66.75,"l":65,"c":66.45,"v":212900},{"d":"2017-03-20","o":66.5,"h":66.85,"l":65.85,"c":66.35,"v":74400},{"d":"2017-03-21","o":66.55,"h":66.55,"l":63.6,"c":63.65,"v":89900},{"d":"2017-03-22","o":63.65,"h":64.55,"l":62.5,"c":62.7,"v":95600},{"d":"2017-03-23","o":62.65,"h":64,"l":62.4,"c":63.75,"v":72300},{"d":"2017-03-24","o":63.8,"h":64.45,"l":63.45,"c":63.75,"v":77700},{"d":"2017-03-27","o":63,"h":64.05,"l":62.85,"c":63.65,"v":44800},{"d":"2017-03-28","o":63.55,"h":63.93,"l":62.4,"c":63.7,"v":84400},{"d":"2017-03-29","o":63.6,"h":63.75,"l":63.1,"c":63.65,"v":77300},{"d":"2017-03-30","o":63.65,"h":64.75,"l":63.1,"c":64.65,"v":87900},{"d":"2017-03-31","o":64.6,"h":65.25,"l":64.3,"c":64.9,"v":95700},{"d":"2017-04-03","o":64.9,"h":64.95,"l":62.9,"c":63.05,"v":73300},{"d":"2017-04-04","o":62.8,"h":63.6,"l":62.64,"c":63.15,"v":74800},{"d":"2017-04-05","o":63.3,"h":64.1,"l":61.2,"c":61.3,"v":81200},{"d":"2017-04-06","o":61.15,"h":61.25,"l":60.05,"c":60.55,"v":141300},{"d":"2017-04-07","o":60.4,"h":61.4,"l":60.2,"c":61.25,"v":118300},{"d":"2017-04-10","o":61.05,"h":63,"l":61.05,"c":62.75,"v":98800},{"d":"2017-04-11","o":62.7,"h":64.35,"l":61.55,"c":64.25,"v":83700},{"d":"2017-04-12","o":64.35,"h":64.35,"l":63.45,"c":63.95,"v":92600},{"d":"2017-04-13","o":63.9,"h":64.1,"l":63.4,"c":63.7,"v":91900},{"d":"2017-04-17","o":63.9,"h":64.85,"l":63.75,"c":64.7,"v":50300},{"d":"2017-04-18","o":64.5,"h":64.5,"l":63.55,"c":64.2,"v":47900},{"d":"2017-04-19","o":64.15,"h":65.1,"l":63.8,"c":64.45,"v":66200},{"d":"2017-04-20","o":64.6,"h":65.3,"l":64.3,"c":65.05,"v":55100},{"d":"2017-04-21","o":65.15,"h":65.8,"l":64.85,"c":65.05,"v":81900},{"d":"2017-04-24","o":65.9,"h":66.45,"l":65.3,"c":65.35,"v":65200},{"d":"2017-04-25","o":65.9,"h":66.35,"l":65.8,"c":66.05,"v":63400},{"d":"2017-04-26","o":66.2,"h":67.25,"l":65.8,"c":66.25,"v":87400},{"d":"2017-04-27","o":64,"h":65.15,"l":57.88,"c":58.3,"v":530800},{"d":"2017-04-28","o":58.45,"h":59,"l":57.45,"c":57.55,"v":181600},{"d":"2017-05-01","o":57.7,"h":58.08,"l":57.2,"c":58,"v":242700},{"d":"2017-05-02","o":58.15,"h":58.4,"l":56.38,"c":56.9,"v":113600},{"d":"2017-05-03","o":56.8,"h":57,"l":55.75,"c":56.75,"v":179100},{"d":"2017-05-04","o":56.95,"h":57.2,"l":55.9,"c":56.15,"v":164600},{"d":"2017-05-05","o":56.25,"h":56.35,"l":55.9,"c":55.9,"v":127400},{"d":"2017-05-08","o":55.75,"h":56.3,"l":55.6,"c":56,"v":114100},{"d":"2017-05-09","o":56,"h":56.05,"l":54.75,"c":54.95,"v":82500},{"d":"2017-05-10","o":54.9,"h":54.98,"l":53.5,"c":53.6,"v":120000},{"d":"2017-05-11","o":53.35,"h":53.45,"l":52.25,"c":52.85,"v":103700},{"d":"2017-05-12","o":52.65,"h":53.05,"l":51.28,"c":52.05,"v":162100},{"d":"2017-05-15","o":52.35,"h":53.1,"l":51.6,"c":51.7,"v":139700},{"d":"2017-05-16","o":51.65,"h":52.7,"l":51.2,"c":52.7,"v":154700},{"d":"2017-05-17","o":52.05,"h":52.5,"l":51.93,"c":52.05,"v":92000},{"d":"2017-05-18","o":52.1,"h":52.5,"l":51.7,"c":51.85,"v":167700},{"d":"2017-05-19","o":51.75,"h":52.5,"l":51.6,"c":51.95,"v":286700},{"d":"2017-05-22","o":52.15,"h":52.51,"l":51.65,"c":51.7,"v":118600},{"d":"2017-05-23","o":52,"h":52.1,"l":51.25,"c":51.9,"v":82900},{"d":"2017-05-24","o":52.05,"h":52.35,"l":51.65,"c":51.85,"v":55900},{"d":"2017-05-25","o":52.05,"h":52.15,"l":51.65,"c":52.15,"v":48600},{"d":"2017-05-26","o":52.2,"h":52.25,"l":51.7,"c":52.15,"v":44800},{"d":"2017-05-30","o":51.9,"h":52,"l":51.3,"c":51.55,"v":58700},{"d":"2017-05-31","o":51.75,"h":51.95,"l":51.2,"c":51.8,"v":62100},{"d":"2017-06-01","o":52.1,"h":53.4,"l":51.87,"c":53.35,"v":87500},{"d":"2017-06-02","o":53.4,"h":54.33,"l":53.3,"c":53.75,"v":89600},{"d":"2017-06-05","o":53.75,"h":54,"l":53.25,"c":53.25,"v":83900},{"d":"2017-06-06","o":53.2,"h":53.3,"l":52.35,"c":52.75,"v":103700},{"d":"2017-06-07","o":52.6,"h":53.25,"l":52.15,"c":52.85,"v":92600},{"d":"2017-06-08","o":53,"h":53.6,"l":52.63,"c":53.25,"v":69600},{"d":"2017-06-09","o":53.5,"h":54.5,"l":53.2,"c":54.2,"v":133100},{"d":"2017-06-12","o":54.3,"h":55.75,"l":54.1,"c":54.9,"v":129100},{"d":"2017-06-13","o":55,"h":55.1,"l":54.13,"c":54.88,"v":135000},{"d":"2017-06-14","o":54.85,"h":55.9,"l":54.6,"c":55.8,"v":150300},{"d":"2017-06-15","o":55.15,"h":57,"l":55.15,"c":56.85,"v":122100},{"d":"2017-06-16","o":56.25,"h":57.85,"l":56.25,"c":57.75,"v":278600},{"d":"2017-06-19","o":58.2,"h":58.25,"l":57.2,"c":57.55,"v":170000},{"d":"2017-06-20","o":57.55,"h":57.6,"l":55.3,"c":55.6,"v":91000},{"d":"2017-06-21","o":55.75,"h":55.75,"l":54.85,"c":55.5,"v":99400},{"d":"2017-06-22","o":55.1,"h":56.05,"l":54.98,"c":55.9,"v":108200},{"d":"2017-06-23","o":56.15,"h":56.15,"l":55.35,"c":55.9,"v":570300},{"d":"2017-06-26","o":55.9,"h":56.35,"l":55.5,"c":55.8,"v":51600},{"d":"2017-06-27","o":55.9,"h":56,"l":55.35,"c":55.65,"v":69900},{"d":"2017-06-28","o":56,"h":56.85,"l":56,"c":56.8,"v":48400},{"d":"2017-06-29","o":57,"h":57.15,"l":56.4,"c":57.05,"v":45700},{"d":"2017-06-30","o":57.25,"h":57.25,"l":56.5,"c":56.95,"v":71300},{"d":"2017-07-03","o":57.2,"h":57.95,"l":57.1,"c":57.45,"v":37600},{"d":"2017-07-05","o":57.5,"h":57.5,"l":55.7,"c":57.1,"v":118600},{"d":"2017-07-06","o":56.7,"h":57.2,"l":55,"c":55.05,"v":155300},{"d":"2017-07-07","o":55.35,"h":56.1,"l":54.7,"c":56.05,"v":47300},{"d":"2017-07-10","o":55.65,"h":55.7,"l":54.75,"c":55.5,"v":104600},{"d":"2017-07-11","o":55.25,"h":55.65,"l":54.6,"c":55.05,"v":68100},{"d":"2017-07-12","o":55.15,"h":55.9,"l":55.1,"c":55.8,"v":78200},{"d":"2017-07-13","o":55.75,"h":56.9,"l":55.35,"c":55.9,"v":53300},{"d":"2017-07-14","o":55.7,"h":57.6,"l":55.25,"c":55.3,"v":73600},{"d":"2017-07-17","o":55.05,"h":55.7,"l":54.4,"c":55.7,"v":148600},{"d":"2017-07-18","o":55.3,"h":56.1,"l":54.2,"c":55.55,"v":164500},{"d":"2017-07-19","o":55.55,"h":56.75,"l":55.55,"c":56.7,"v":71200},{"d":"2017-07-20","o":56.5,"h":57.2,"l":56.15,"c":57.1,"v":67800},{"d":"2017-07-21","o":57.55,"h":57.55,"l":56.7,"c":56.85,"v":88600},{"d":"2017-07-24","o":56.8,"h":57.35,"l":51.3,"c":56.65,"v":70400},{"d":"2017-07-25","o":56.8,"h":58.8,"l":56.65,"c":58.65,"v":104900},{"d":"2017-07-26","o":58.6,"h":58.6,"l":57.3,"c":57.35,"v":98900},{"d":"2017-07-27","o":57.45,"h":57.8,"l":56.7,"c":57.75,"v":73600},{"d":"2017-07-28","o":60.05,"h":61.5,"l":57.8,"c":59,"v":102200},{"d":"2017-07-31","o":59.2,"h":59.2,"l":57.4,"c":57.75,"v":80700},{"d":"2017-08-01","o":57.85,"h":58.4,"l":56.53,"c":58.05,"v":116800},{"d":"2017-08-02","o":57.85,"h":58,"l":56.2,"c":57.25,"v":83500},{"d":"2017-08-03","o":57.15,"h":57.6,"l":56.55,"c":56.8,"v":76800},{"d":"2017-08-04","o":56.85,"h":57.7,"l":56.45,"c":57.65,"v":49400},{"d":"2017-08-07","o":57.5,"h":57.5,"l":56.35,"c":56.7,"v":53700},{"d":"2017-08-08","o":56.55,"h":57.7,"l":56.5,"c":56.75,"v":50000},{"d":"2017-08-09","o":56.3,"h":57.15,"l":55.8,"c":57.05,"v":54000},{"d":"2017-08-10","o":56.65,"h":57.35,"l":56.45,"c":57.25,"v":43100},{"d":"2017-08-11","o":57.65,"h":57.65,"l":56.35,"c":56.55,"v":68800},{"d":"2017-08-14","o":57.1,"h":57.2,"l":56.55,"c":57.15,"v":43800},{"d":"2017-08-15","o":57.15,"h":57.2,"l":56.7,"c":56.75,"v":45800},{"d":"2017-08-16","o":56.65,"h":56.95,"l":56.35,"c":56.45,"v":41700},{"d":"2017-08-17","o":56.05,"h":56.3,"l":55.3,"c":55.4,"v":54500},{"d":"2017-08-18","o":55.3,"h":55.65,"l":55.28,"c":55.45,"v":48500},{"d":"2017-08-21","o":55.25,"h":55.3,"l":54.5,"c":54.9,"v":75800},{"d":"2017-08-22","o":55,"h":55.3,"l":54.75,"c":54.8,"v":35900},{"d":"2017-08-23","o":54.45,"h":55.05,"l":54.35,"c":54.5,"v":102800},{"d":"2017-08-24","o":54.6,"h":54.88,"l":54.4,"c":54.7,"v":36500},{"d":"2017-08-25","o":54.7,"h":54.8,"l":53.85,"c":54,"v":95900},{"d":"2017-08-28","o":54,"h":54.2,"l":53.15,"c":53.35,"v":59000},{"d":"2017-08-29","o":53.05,"h":53.05,"l":52.25,"c":52.95,"v":87800},{"d":"2017-08-30","o":52.7,"h":53.3,"l":52.7,"c":53.15,"v":47600},{"d":"2017-08-31","o":53.2,"h":53.85,"l":53.05,"c":53.8,"v":66300},{"d":"2017-09-01","o":53.75,"h":54.8,"l":53.75,"c":54.75,"v":54900},{"d":"2017-09-05","o":54.5,"h":54.5,"l":52.35,"c":52.45,"v":110300},{"d":"2017-09-06","o":52.45,"h":53.35,"l":52.3,"c":53,"v":91900},{"d":"2017-09-07","o":52.55,"h":52.65,"l":51.55,"c":52.5,"v":66200},{"d":"2017-09-08","o":52.4,"h":54.1,"l":51.95,"c":54.05,"v":56700},{"d":"2017-09-11","o":54.8,"h":55.85,"l":54.6,"c":55.25,"v":78200},{"d":"2017-09-12","o":55.05,"h":56.25,"l":54.95,"c":56.25,"v":50900},{"d":"2017-09-13","o":56,"h":57.15,"l":55.4,"c":56.85,"v":62600},{"d":"2017-09-14","o":56.55,"h":56.9,"l":55.85,"c":56.55,"v":72800},{"d":"2017-09-15","o":56.6,"h":58.65,"l":56.6,"c":58.35,"v":173100},{"d":"2017-09-18","o":58.2,"h":58.2,"l":56.2,"c":56.6,"v":161700},{"d":"2017-09-19","o":56.35,"h":57.3,"l":56.15,"c":56.2,"v":65500},{"d":"2017-09-20","o":56,"h":57.05,"l":55.15,"c":56.9,"v":74800},{"d":"2017-09-21","o":56.6,"h":57.65,"l":56.6,"c":57.35,"v":53100},{"d":"2017-09-22","o":57,"h":58.25,"l":56.95,"c":57.35,"v":88300},{"d":"2017-09-25","o":57.1,"h":57.25,"l":56.33,"c":56.55,"v":86800},{"d":"2017-09-26","o":56.6,"h":56.6,"l":55.93,"c":55.95,"v":54800},{"d":"2017-09-27","o":56.05,"h":57.8,"l":55.7,"c":57.6,"v":164100},{"d":"2017-09-28","o":57.5,"h":57.95,"l":57.05,"c":57.95,"v":55100},{"d":"2017-09-29","o":57.9,"h":58.25,"l":57.4,"c":58.2,"v":111700},{"d":"2017-10-02","o":58.15,"h":58.9,"l":57.75,"c":58.8,"v":105500},{"d":"2017-10-03","o":58.8,"h":58.9,"l":58.3,"c":58.8,"v":127000},{"d":"2017-10-04","o":58.55,"h":59.35,"l":58.2,"c":58.8,"v":168000},{"d":"2017-10-05","o":58.9,"h":59.3,"l":58.45,"c":59.2,"v":66300},{"d":"2017-10-06","o":59.1,"h":59.9,"l":59.1,"c":59.65,"v":59400},{"d":"2017-10-09","o":59.65,"h":60,"l":59.15,"c":59.2,"v":58200},{"d":"2017-10-10","o":59.3,"h":60.1,"l":59.3,"c":59.8,"v":82900},{"d":"2017-10-11","o":59.4,"h":60.25,"l":59.4,"c":59.95,"v":92600},{"d":"2017-10-12","o":59.9,"h":60.38,"l":59,"c":59.5,"v":67900},{"d":"2017-10-13","o":59.45,"h":59.95,"l":59.15,"c":59.5,"v":70000},{"d":"2017-10-16","o":59.75,"h":60.1,"l":59.25,"c":59.35,"v":66300},{"d":"2017-10-17","o":59.3,"h":59.55,"l":58.95,"c":59.1,"v":69500},{"d":"2017-10-18","o":59.15,"h":59.7,"l":58.95,"c":59.55,"v":60700},{"d":"2017-10-19","o":59.25,"h":59.7,"l":59.25,"c":59.65,"v":36700},{"d":"2017-10-20","o":60.15,"h":60.25,"l":59.45,"c":59.75,"v":58000},{"d":"2017-10-23","o":59.8,"h":60.1,"l":59.5,"c":59.95,"v":50100},{"d":"2017-10-24","o":60.1,"h":60.25,"l":59.5,"c":59.8,"v":72500},{"d":"2017-10-25","o":59.75,"h":60.25,"l":58.9,"c":59.8,"v":57800},{"d":"2017-10-26","o":60.15,"h":63.55,"l":59.75,"c":63.2,"v":132700},{"d":"2017-10-27","o":63.45,"h":64.4,"l":63.15,"c":64.15,"v":94700},{"d":"2017-10-30","o":64.1,"h":64.5,"l":62.8,"c":63.4,"v":76800},{"d":"2017-10-31","o":63.35,"h":65.05,"l":63.35,"c":64.7,"v":90700},{"d":"2017-11-01","o":65,"h":65.4,"l":63.9,"c":64.6,"v":75300},{"d":"2017-11-02","o":64.55,"h":66.4,"l":64.55,"c":65.95,"v":122600},{"d":"2017-11-03","o":66.05,"h":66.15,"l":65.4,"c":66,"v":145800},{"d":"2017-11-06","o":66,"h":67.7,"l":66,"c":67.2,"v":93100},{"d":"2017-11-07","o":67.55,"h":67.55,"l":66.47,"c":67.15,"v":103400},{"d":"2017-11-08","o":67,"h":67.1,"l":66.25,"c":66.55,"v":61300},{"d":"2017-11-09","o":66.5,"h":66.75,"l":64.85,"c":64.9,"v":112100},{"d":"2017-11-10","o":64.9,"h":65.05,"l":63.8,"c":63.95,"v":115900},{"d":"2017-11-13","o":63.4,"h":63.7,"l":62.8,"c":63,"v":136300},{"d":"2017-11-14","o":62.6,"h":63.7,"l":62.58,"c":63.4,"v":72000},{"d":"2017-11-15","o":63,"h":64.8,"l":63,"c":63.63,"v":64900},{"d":"2017-11-16","o":63.65,"h":64.3,"l":63.65,"c":64,"v":63000},{"d":"2017-11-17","o":63.85,"h":64.95,"l":63.85,"c":64.4,"v":51200},{"d":"2017-11-20","o":64.4,"h":65,"l":64.05,"c":64.35,"v":69400},{"d":"2017-11-21","o":64.85,"h":65.7,"l":64.65,"c":65.35,"v":115900},{"d":"2017-11-22","o":65.35,"h":65.85,"l":65.1,"c":65.4,"v":48100},{"d":"2017-11-24","o":65.75,"h":66.1,"l":64.5,"c":64.65,"v":51900},{"d":"2017-11-27","o":64.6,"h":65.45,"l":64.45,"c":64.7,"v":68800},{"d":"2017-11-28","o":64.6,"h":66.5,"l":64.55,"c":66.3,"v":75300},{"d":"2017-11-29","o":66.4,"h":67.82,"l":66.05,"c":67,"v":62900},{"d":"2017-11-30","o":67.3,"h":67.35,"l":65.3,"c":65.65,"v":79500},{"d":"2017-12-01","o":65.5,"h":66.05,"l":63.55,"c":65.95,"v":85000},{"d":"2017-12-04","o":66.65,"h":66.9,"l":65.5,"c":66.7,"v":192100},{"d":"2017-12-05","o":66.75,"h":66.75,"l":65.65,"c":66.3,"v":101800},{"d":"2017-12-06","o":66.15,"h":66.85,"l":65.92,"c":66.3,"v":81400},{"d":"2017-12-07","o":66.4,"h":66.55,"l":65.7,"c":66.25,"v":55300},{"d":"2017-12-08","o":66.3,"h":66.93,"l":66.2,"c":66.85,"v":78600},{"d":"2017-12-11","o":66.85,"h":66.9,"l":64.85,"c":66.05,"v":144800},{"d":"2017-12-12","o":66.1,"h":67.45,"l":65.8,"c":66.85,"v":308200},{"d":"2017-12-13","o":63.25,"h":63.33,"l":61.35,"c":61.7,"v":140000},{"d":"2017-12-14","o":61.75,"h":61.95,"l":60.7,"c":60.85,"v":56400},{"d":"2017-12-15","o":60.85,"h":62.15,"l":60.85,"c":61.65,"v":406500},{"d":"2017-12-18","o":62.15,"h":63.75,"l":62.15,"c":62.5,"v":166400},{"d":"2017-12-19","o":62.5,"h":62.55,"l":60.75,"c":61.25,"v":100100},{"d":"2017-12-20","o":61.45,"h":61.8,"l":60.73,"c":60.9,"v":69500},{"d":"2017-12-21","o":60.85,"h":61.2,"l":60.35,"c":60.75,"v":79500},{"d":"2017-12-22","o":60.95,"h":61.6,"l":59.9,"c":60,"v":83100},{"d":"2017-12-26","o":60.05,"h":61.55,"l":60.05,"c":60.8,"v":88500},{"d":"2017-12-27","o":61,"h":61.45,"l":60.8,"c":61.1,"v":51200},{"d":"2017-12-28","o":61.15,"h":61.6,"l":61.05,"c":61.35,"v":48700},{"d":"2017-12-29","o":61.35,"h":61.9,"l":61.35,"c":61.6,"v":64400},{"d":"2018-01-02","o":61.95,"h":61.95,"l":59.55,"c":59.8,"v":58100},{"d":"2018-01-03","o":59.6,"h":59.95,"l":59,"c":59.6,"v":87500},{"d":"2018-01-04","o":59.9,"h":61.9,"l":59.9,"c":61.15,"v":147200},{"d":"2018-01-05","o":61.5,"h":61.8,"l":61,"c":61.4,"v":101000},{"d":"2018-01-08","o":61.4,"h":61.4,"l":60.1,"c":60.2,"v":114700},{"d":"2018-01-09","o":60.35,"h":60.8,"l":58.35,"c":59.7,"v":80200},{"d":"2018-01-10","o":59.6,"h":60.25,"l":59.6,"c":60.2,"v":35800},{"d":"2018-01-11","o":60.25,"h":61.4,"l":59.7,"c":61.05,"v":144700},{"d":"2018-01-12","o":60.9,"h":61.15,"l":60.5,"c":60.6,"v":114900},{"d":"2018-01-16","o":60.8,"h":61.75,"l":60.8,"c":61.35,"v":93000},{"d":"2018-01-17","o":61.6,"h":62.6,"l":61.48,"c":62.3,"v":53600},{"d":"2018-01-18","o":62.3,"h":62.55,"l":61.4,"c":61.4,"v":72000},{"d":"2018-01-19","o":61.15,"h":62.13,"l":60.95,"c":62,"v":32100},{"d":"2018-01-22","o":61.95,"h":62.5,"l":61.65,"c":62.4,"v":36500},{"d":"2018-01-23","o":62.3,"h":63.4,"l":62.15,"c":62.9,"v":44700},{"d":"2018-01-24","o":63.2,"h":63.2,"l":61.45,"c":61.95,"v":53000},{"d":"2018-01-25","o":62.25,"h":62.5,"l":61.65,"c":62.5,"v":56300},{"d":"2018-01-26","o":62.5,"h":63.1,"l":61.6,"c":61.8,"v":36900},{"d":"2018-01-29","o":61.55,"h":61.8,"l":61,"c":61.35,"v":27700},{"d":"2018-01-30","o":61.2,"h":61.65,"l":60.8,"c":61,"v":98000},{"d":"2018-01-31","o":61.1,"h":61.45,"l":60,"c":60.75,"v":138100},{"d":"2018-02-01","o":60.5,"h":61.38,"l":60.1,"c":60.95,"v":61200},{"d":"2018-02-02","o":60.5,"h":61.38,"l":60.45,"c":61,"v":44500},{"d":"2018-02-05","o":60.6,"h":61.25,"l":58.75,"c":59,"v":137900},{"d":"2018-02-06","o":58.1,"h":59.3,"l":56.65,"c":58.7,"v":120700},{"d":"2018-02-07","o":58.3,"h":59.6,"l":57.4,"c":59.05,"v":91200},{"d":"2018-02-08","o":59.1,"h":59.5,"l":57.3,"c":57.3,"v":59500},{"d":"2018-02-09","o":57.7,"h":58.5,"l":56.7,"c":57.9,"v":96500},{"d":"2018-02-12","o":57.95,"h":58.45,"l":57.1,"c":57.8,"v":60800},{"d":"2018-02-13","o":57.5,"h":57.98,"l":57.3,"c":57.85,"v":39400},{"d":"2018-02-14","o":57.45,"h":58.8,"l":56.36,"c":58.75,"v":46200},{"d":"2018-02-15","o":58.75,"h":59.25,"l":57.2,"c":58.5,"v":69600},{"d":"2018-02-16","o":58.45,"h":58.65,"l":57.8,"c":58.4,"v":39500},{"d":"2018-02-20","o":58,"h":58.65,"l":57.7,"c":58.05,"v":82000},{"d":"2018-02-21","o":58.05,"h":59.15,"l":57.65,"c":58.1,"v":46300},{"d":"2018-02-22","o":58,"h":59.05,"l":57.2,"c":58.2,"v":63200},{"d":"2018-02-23","o":58.5,"h":58.55,"l":57.03,"c":58.25,"v":44800},{"d":"2018-02-26","o":58.15,"h":59.15,"l":57.75,"c":59.15,"v":37200},{"d":"2018-02-27","o":57,"h":58.55,"l":53.05,"c":57.75,"v":195500},{"d":"2018-02-28","o":57.7,"h":57.7,"l":55.4,"c":56,"v":166400},{"d":"2018-03-01","o":55.95,"h":56.85,"l":55.45,"c":56.15,"v":102500},{"d":"2018-03-02","o":55.7,"h":56.3,"l":55.2,"c":55.6,"v":84400},{"d":"2018-03-05","o":55.2,"h":56.15,"l":54.6,"c":55.7,"v":157700},{"d":"2018-03-06","o":55.7,"h":56.35,"l":53.95,"c":56.35,"v":151200},{"d":"2018-03-07","o":55.85,"h":56.65,"l":55.85,"c":56.5,"v":65900},{"d":"2018-03-08","o":56.45,"h":57.2,"l":56,"c":56.35,"v":55500},{"d":"2018-03-09","o":56.5,"h":57.55,"l":56.15,"c":57.05,"v":72800},{"d":"2018-03-12","o":56.95,"h":57.45,"l":56.75,"c":56.8,"v":72300},{"d":"2018-03-13","o":56.85,"h":57.2,"l":56.15,"c":56.4,"v":147500},{"d":"2018-03-14","o":56.4,"h":57,"l":55.4,"c":55.65,"v":172600},{"d":"2018-03-15","o":55.7,"h":56.1,"l":55.4,"c":55.9,"v":52600},{"d":"2018-03-16","o":56,"h":56.95,"l":56,"c":56.35,"v":261100},{"d":"2018-03-19","o":55.9,"h":55.9,"l":54.05,"c":54.2,"v":236400},{"d":"2018-03-20","o":54.45,"h":56,"l":54.3,"c":55.65,"v":142000},{"d":"2018-03-21","o":55.55,"h":56.1,"l":55,"c":55,"v":52200},{"d":"2018-03-22","o":54.65,"h":55.4,"l":53.85,"c":53.9,"v":85900},{"d":"2018-03-23","o":54.05,"h":54.3,"l":52.65,"c":52.7,"v":59800},{"d":"2018-03-26","o":53.3,"h":54.1,"l":53.15,"c":54,"v":96000},{"d":"2018-03-27","o":54,"h":54.85,"l":53.35,"c":53.95,"v":99500},{"d":"2018-03-28","o":54,"h":55.4,"l":54,"c":55.1,"v":85000},{"d":"2018-03-29","o":55.3,"h":56.9,"l":55.25,"c":55.25,"v":158900},{"d":"2018-04-02","o":55.25,"h":56,"l":54.15,"c":54.65,"v":109400},{"d":"2018-04-03","o":54.75,"h":55.5,"l":54.5,"c":55.4,"v":86100},{"d":"2018-04-04","o":54.75,"h":55.25,"l":54.7,"c":55,"v":135200},{"d":"2018-04-05","o":55.25,"h":55.25,"l":53.65,"c":54.5,"v":155300},{"d":"2018-04-06","o":54.25,"h":55.3,"l":52.45,"c":52.75,"v":150200},{"d":"2018-04-09","o":53.1,"h":53.1,"l":52,"c":52,"v":137200},{"d":"2018-04-10","o":52.5,"h":53.65,"l":52.35,"c":53.5,"v":109700},{"d":"2018-04-11","o":53.35,"h":53.75,"l":52.8,"c":53.65,"v":63100},{"d":"2018-04-12","o":53.8,"h":54.45,"l":53.65,"c":54.4,"v":36400},{"d":"2018-04-13","o":54.55,"h":54.6,"l":54.15,"c":54.4,"v":72200},{"d":"2018-04-16","o":54.5,"h":55.6,"l":54.35,"c":55.3,"v":46400},{"d":"2018-04-17","o":55.5,"h":56.05,"l":55.25,"c":55.6,"v":56900},{"d":"2018-04-18","o":55.65,"h":56.4,"l":55.5,"c":55.6,"v":150300},{"d":"2018-04-19","o":55.55,"h":55.75,"l":55.05,"c":55.6,"v":48000},{"d":"2018-04-20","o":55.55,"h":55.95,"l":55.45,"c":55.7,"v":42000},{"d":"2018-04-23","o":55.9,"h":56.3,"l":55.7,"c":56.2,"v":25200},{"d":"2018-04-24","o":56.3,"h":56.6,"l":55.7,"c":56.55,"v":46900},{"d":"2018-04-25","o":56.5,"h":57,"l":56,"c":56.45,"v":42800},{"d":"2018-04-26","o":62,"h":62,"l":57.2,"c":61.35,"v":201700},{"d":"2018-04-27","o":61.6,"h":61.95,"l":59.95,"c":60.95,"v":183700},{"d":"2018-04-30","o":61.2,"h":61.2,"l":58.35,"c":59.3,"v":88100},{"d":"2018-05-01","o":59.2,"h":59.68,"l":57.55,"c":59.4,"v":149700},{"d":"2018-05-02","o":59.35,"h":59.9,"l":57.63,"c":58.35,"v":127900},{"d":"2018-05-03","o":58.2,"h":58.4,"l":56.95,"c":57.8,"v":130800},{"d":"2018-05-04","o":57.65,"h":58.78,"l":57.55,"c":58,"v":65500},{"d":"2018-05-07","o":58,"h":58.3,"l":57.4,"c":58.05,"v":66300},{"d":"2018-05-08","o":57.85,"h":58.75,"l":57.85,"c":58.45,"v":64800},{"d":"2018-05-09","o":58.5,"h":59.4,"l":58.2,"c":59.25,"v":56300},{"d":"2018-05-10","o":59.25,"h":59.85,"l":59,"c":59.55,"v":57400},{"d":"2018-05-11","o":59.5,"h":60.25,"l":59.5,"c":59.7,"v":40400},{"d":"2018-05-14","o":59.7,"h":59.7,"l":58.3,"c":58.5,"v":68500},{"d":"2018-05-15","o":58.45,"h":60,"l":58.45,"c":59,"v":59200},{"d":"2018-05-16","o":59.1,"h":60.4,"l":59.1,"c":60.05,"v":148700},{"d":"2018-05-17","o":59.85,"h":60.7,"l":59.8,"c":60.25,"v":100300},{"d":"2018-05-18","o":60.6,"h":61.15,"l":59.6,"c":59.9,"v":128800},{"d":"2018-05-21","o":60,"h":60.9,"l":59.8,"c":59.85,"v":72900},{"d":"2018-05-22","o":60.1,"h":60.7,"l":59.85,"c":60.2,"v":77200},{"d":"2018-05-23","o":59.85,"h":61,"l":59.85,"c":60.3,"v":42900},{"d":"2018-05-24","o":60.1,"h":60.35,"l":59.55,"c":60.15,"v":35800},{"d":"2018-05-25","o":59.95,"h":60.3,"l":59.55,"c":59.95,"v":31200},{"d":"2018-05-29","o":59.55,"h":59.9,"l":58.9,"c":59.35,"v":49700},{"d":"2018-05-30","o":59.7,"h":60.65,"l":59.7,"c":60.3,"v":70300},{"d":"2018-05-31","o":60.1,"h":60.45,"l":59.45,"c":59.65,"v":69200},{"d":"2018-06-01","o":59.85,"h":60.3,"l":59.65,"c":60,"v":57000},{"d":"2018-06-04","o":60.15,"h":61.1,"l":60.05,"c":60.8,"v":38600},{"d":"2018-06-05","o":60.6,"h":60.85,"l":60.05,"c":60.7,"v":77500},{"d":"2018-06-06","o":60.68,"h":61.35,"l":60.4,"c":60.75,"v":84000},{"d":"2018-06-07","o":60.5,"h":60.9,"l":60.1,"c":60.55,"v":48900},{"d":"2018-06-08","o":60.5,"h":61.1,"l":60.5,"c":60.75,"v":38100},{"d":"2018-06-11","o":60.7,"h":60.95,"l":60.35,"c":60.8,"v":33600},{"d":"2018-06-12","o":60.9,"h":61,"l":59.95,"c":60.25,"v":51600},{"d":"2018-06-13","o":60.25,"h":60.85,"l":59.9,"c":60.25,"v":85400},{"d":"2018-06-14","o":60.1,"h":60.8,"l":60.1,"c":60.65,"v":65600},{"d":"2018-06-15","o":60.6,"h":61.35,"l":60.5,"c":61.25,"v":110000},{"d":"2018-06-18","o":60.85,"h":61.25,"l":60.3,"c":60.35,"v":55600},{"d":"2018-06-19","o":60.2,"h":60.95,"l":60.1,"c":60.7,"v":43800},{"d":"2018-06-20","o":60.85,"h":60.85,"l":59.3,"c":59.4,"v":73600},{"d":"2018-06-21","o":59.5,"h":59.55,"l":58.35,"c":58.5,"v":56200},{"d":"2018-06-22","o":58.6,"h":59.8,"l":58.55,"c":59.5,"v":125900},{"d":"2018-06-25","o":59.2,"h":60,"l":58.9,"c":59.8,"v":80100},{"d":"2018-06-26","o":59.85,"h":60.15,"l":59.3,"c":59.45,"v":46900},{"d":"2018-06-27","o":59.45,"h":59.6,"l":58.93,"c":59.1,"v":77300},{"d":"2018-06-28","o":59.15,"h":60.2,"l":58.9,"c":59.2,"v":74700},{"d":"2018-06-29","o":59.45,"h":59.45,"l":57.25,"c":57.75,"v":169700},{"d":"2018-07-02","o":57.65,"h":58.15,"l":57.65,"c":57.95,"v":127600},{"d":"2018-07-03","o":58.3,"h":58.65,"l":57.45,"c":57.45,"v":60000},{"d":"2018-07-05","o":57.8,"h":57.8,"l":54.7,"c":57.25,"v":94900},{"d":"2018-07-06","o":57.3,"h":58.15,"l":57,"c":57.5,"v":118300},{"d":"2018-07-09","o":57.7,"h":59.05,"l":57.7,"c":59,"v":75800},{"d":"2018-07-10","o":59.15,"h":59.4,"l":58.75,"c":59.3,"v":59600},{"d":"2018-07-11","o":58.95,"h":60.15,"l":58.95,"c":59.7,"v":75600},{"d":"2018-07-12","o":59.95,"h":59.95,"l":58.85,"c":58.9,"v":46600},{"d":"2018-07-13","o":58.8,"h":59.55,"l":58.75,"c":59.1,"v":34700},{"d":"2018-07-16","o":59.8,"h":59.9,"l":59.05,"c":59.85,"v":34500},{"d":"2018-07-17","o":59.8,"h":60.35,"l":59.75,"c":60.3,"v":42900},{"d":"2018-07-18","o":60.05,"h":60.8,"l":60.05,"c":60.55,"v":32900},{"d":"2018-07-19","o":60.4,"h":61.35,"l":60.2,"c":61.25,"v":46700},{"d":"2018-07-20","o":61.15,"h":62.2,"l":61.15,"c":62.1,"v":53900},{"d":"2018-07-23","o":61.85,"h":62.95,"l":61.8,"c":62.2,"v":43900},{"d":"2018-07-24","o":62.4,"h":62.7,"l":62.05,"c":62.35,"v":34000},{"d":"2018-07-25","o":62.45,"h":63.05,"l":61.95,"c":63.05,"v":43100},{"d":"2018-07-26","o":63.2,"h":64.7,"l":63.2,"c":64.4,"v":52800},{"d":"2018-07-27","o":64.5,"h":64.75,"l":62.95,"c":63.3,"v":46400},{"d":"2018-07-30","o":63.25,"h":63.98,"l":63.15,"c":63.25,"v":36700},{"d":"2018-07-31","o":63.2,"h":63.45,"l":62.75,"c":62.8,"v":48600},{"d":"2018-08-01","o":62.95,"h":63.5,"l":62.5,"c":63.25,"v":38000},{"d":"2018-08-02","o":64.85,"h":65.5,"l":61.58,"c":63.5,"v":457500},{"d":"2018-08-03","o":63.55,"h":64.35,"l":62.1,"c":62.55,"v":59100},{"d":"2018-08-06","o":62.6,"h":63.1,"l":59.45,"c":62.35,"v":37300},{"d":"2018-08-07","o":62.25,"h":63.1,"l":62.05,"c":62.1,"v":108600},{"d":"2018-08-08","o":62.2,"h":62.55,"l":61.45,"c":62.25,"v":55100},{"d":"2018-08-09","o":62.35,"h":63.35,"l":62.35,"c":62.8,"v":28200},{"d":"2018-08-10","o":62.7,"h":63.25,"l":61,"c":62.95,"v":34500},{"d":"2018-08-13","o":62.55,"h":63.3,"l":62.15,"c":63.1,"v":25000},{"d":"2018-08-14","o":62.35,"h":64.22,"l":62.25,"c":63.5,"v":61700},{"d":"2018-08-15","o":63.2,"h":64.1,"l":63.2,"c":63.6,"v":56400},{"d":"2018-08-16","o":63.75,"h":64.35,"l":63.7,"c":63.95,"v":47600},{"d":"2018-08-17","o":63.75,"h":64.05,"l":63.65,"c":63.9,"v":73000},{"d":"2018-08-20","o":63.9,"h":64.15,"l":63.15,"c":63.25,"v":45500},{"d":"2018-08-21","o":63.3,"h":63.6,"l":62.85,"c":63.2,"v":90400},{"d":"2018-08-22","o":63,"h":63.65,"l":62.65,"c":62.8,"v":60200},{"d":"2018-08-23","o":62.95,"h":64.5,"l":62.35,"c":62.55,"v":185600},{"d":"2018-08-24","o":62.75,"h":64.45,"l":62.75,"c":64.1,"v":56000},{"d":"2018-08-27","o":64.8,"h":65.35,"l":63.4,"c":63.6,"v":78400},{"d":"2018-08-28","o":63.55,"h":63.75,"l":62.9,"c":62.9,"v":33700},{"d":"2018-08-29","o":63,"h":63.68,"l":62.7,"c":63.35,"v":53700},{"d":"2018-08-30","o":63.3,"h":63.9,"l":63.05,"c":63.2,"v":49300},{"d":"2018-08-31","o":63.1,"h":63.95,"l":62.85,"c":63.8,"v":39600},{"d":"2018-09-04","o":63.6,"h":63.8,"l":62.75,"c":63.25,"v":37300},{"d":"2018-09-05","o":63.35,"h":64,"l":63.3,"c":63.8,"v":22000},{"d":"2018-09-06","o":63.3,"h":64.15,"l":63.3,"c":64.05,"v":36600},{"d":"2018-09-07","o":64.43,"h":64.8,"l":63.85,"c":64.4,"v":105100},{"d":"2018-09-10","o":64.45,"h":64.55,"l":63.5,"c":63.9,"v":40700},{"d":"2018-09-11","o":63.75,"h":64.33,"l":63,"c":63.2,"v":41100},{"d":"2018-09-12","o":63.1,"h":64,"l":63.1,"c":63.85,"v":120800},{"d":"2018-09-13","o":64.58,"h":64.58,"l":63.75,"c":63.95,"v":118900},{"d":"2018-09-14","o":64.05,"h":65.25,"l":63.55,"c":64.8,"v":76900},{"d":"2018-09-17","o":64.75,"h":64.75,"l":63.95,"c":64.15,"v":39200},{"d":"2018-09-18","o":64.1,"h":64.5,"l":62.9,"c":63.85,"v":55900},{"d":"2018-09-19","o":63.75,"h":64.3,"l":63.3,"c":63.45,"v":74000},{"d":"2018-09-20","o":63.7,"h":64.35,"l":63.38,"c":63.5,"v":44800},{"d":"2018-09-21","o":63.4,"h":63.75,"l":63.2,"c":63.75,"v":158200},{"d":"2018-09-24","o":63.55,"h":64.15,"l":62.2,"c":62.55,"v":129800},{"d":"2018-09-25","o":62.75,"h":63.2,"l":62.35,"c":62.4,"v":34900},{"d":"2018-09-26","o":62.5,"h":62.8,"l":61.4,"c":61.45,"v":41800},{"d":"2018-09-27","o":61.55,"h":61.85,"l":61.1,"c":61.1,"v":32200},{"d":"2018-09-28","o":61,"h":62.4,"l":60.95,"c":61.95,"v":53800},{"d":"2018-10-01","o":62.14,"h":62.85,"l":60.21,"c":60.45,"v":34600},{"d":"2018-10-02","o":60.44,"h":61.11,"l":59.9,"c":60.81,"v":36600},{"d":"2018-10-03","o":60.97,"h":61.87,"l":60.52,"c":61.62,"v":42100},{"d":"2018-10-04","o":61.61,"h":61.61,"l":60.9,"c":61.27,"v":33100},{"d":"2018-10-05","o":61.39,"h":61.78,"l":60.73,"c":61.03,"v":35900},{"d":"2018-10-08","o":61.13,"h":62.76,"l":60.83,"c":62.49,"v":31900},{"d":"2018-10-09","o":62.44,"h":63.46,"l":61.38,"c":63.05,"v":55800},{"d":"2018-10-10","o":63.09,"h":63.39,"l":62.14,"c":62.42,"v":56200},{"d":"2018-10-11","o":62.33,"h":63.3,"l":60.89,"c":60.98,"v":109500},{"d":"2018-10-12","o":61.52,"h":62.42,"l":59.13,"c":60.26,"v":123700},{"d":"2018-10-15","o":60.48,"h":61.86,"l":60.48,"c":61.73,"v":79300},{"d":"2018-10-16","o":62.02,"h":63.26,"l":61.48,"c":62.84,"v":63100},{"d":"2018-10-17","o":62.76,"h":62.76,"l":62.17,"c":62.58,"v":88800},{"d":"2018-10-18","o":62.57,"h":62.75,"l":62.13,"c":62.25,"v":83900},{"d":"2018-10-19","o":62.2,"h":63.4,"l":61.81,"c":63.09,"v":40500},{"d":"2018-10-22","o":63.32,"h":64.09,"l":63.21,"c":63.6,"v":47900},{"d":"2018-10-23","o":63.19,"h":64.25,"l":63.19,"c":63.45,"v":159500},{"d":"2018-10-24","o":63.33,"h":63.78,"l":62.15,"c":62.16,"v":105200},{"d":"2018-10-25","o":66,"h":67.96,"l":62.78,"c":66.95,"v":227200},{"d":"2018-10-26","o":66.57,"h":67.24,"l":65.83,"c":66.92,"v":132200},{"d":"2018-10-29","o":67.76,"h":67.76,"l":66.23,"c":67,"v":118800},{"d":"2018-10-30","o":67.13,"h":67.44,"l":66.06,"c":66.64,"v":212800},{"d":"2018-10-31","o":67.15,"h":67.15,"l":65.01,"c":65.09,"v":100100},{"d":"2018-11-01","o":65.33,"h":65.72,"l":64.01,"c":64.07,"v":63000},{"d":"2018-11-02","o":64.31,"h":64.6,"l":64,"c":64.4,"v":64000},{"d":"2018-11-05","o":64.42,"h":64.82,"l":63.78,"c":64.28,"v":151700},{"d":"2018-11-06","o":64.29,"h":65.44,"l":64.29,"c":65.2,"v":58000},{"d":"2018-11-07","o":65.49,"h":66.19,"l":64.91,"c":65,"v":55000},{"d":"2018-11-08","o":65,"h":66.17,"l":64.77,"c":65.6,"v":64700},{"d":"2018-11-09","o":65.59,"h":65.96,"l":64.45,"c":64.56,"v":53500},{"d":"2018-11-12","o":64.5,"h":65.98,"l":64.48,"c":64.53,"v":82100},{"d":"2018-11-13","o":64.57,"h":65.49,"l":63.97,"c":64.33,"v":81600},{"d":"2018-11-14","o":64.49,"h":65.36,"l":63.27,"c":63.3,"v":84700},{"d":"2018-11-15","o":63.22,"h":64.46,"l":62.55,"c":64.06,"v":101300},{"d":"2018-11-16","o":63.64,"h":64.1,"l":63.29,"c":63.9,"v":279700},{"d":"2018-11-19","o":63.8,"h":64.2,"l":63.46,"c":64.14,"v":85900},{"d":"2018-11-20","o":64.1,"h":64.3,"l":63.81,"c":64.02,"v":55400},{"d":"2018-11-21","o":64.2,"h":64.46,"l":63.53,"c":63.99,"v":51700},{"d":"2018-11-23","o":63.99,"h":64.86,"l":63.87,"c":64.47,"v":23500},{"d":"2018-11-26","o":64.62,"h":65.21,"l":64.62,"c":64.66,"v":88100},{"d":"2018-11-27","o":64.6,"h":64.8,"l":64,"c":64.11,"v":64800},{"d":"2018-11-28","o":64.2,"h":64.55,"l":63.11,"c":63.76,"v":109800},{"d":"2018-11-29","o":63.54,"h":64,"l":62.85,"c":63.02,"v":60600},{"d":"2018-11-30","o":62.98,"h":64.77,"l":62.66,"c":64.59,"v":84200},{"d":"2018-12-03","o":65.09,"h":65.1,"l":63.1,"c":64.89,"v":188100},{"d":"2018-12-04","o":64.89,"h":65.18,"l":62.69,"c":62.72,"v":118900},{"d":"2018-12-06","o":62.22,"h":63.27,"l":61.79,"c":63.12,"v":98600},{"d":"2018-12-07","o":63.18,"h":63.74,"l":62.07,"c":62.98,"v":80700},{"d":"2018-12-10","o":63,"h":63.09,"l":61.64,"c":63.01,"v":75800},{"d":"2018-12-11","o":63.5,"h":64.34,"l":63.1,"c":63.61,"v":89700},{"d":"2018-12-12","o":64.2,"h":64.57,"l":63.43,"c":63.61,"v":123700},{"d":"2018-12-13","o":60.08,"h":61.14,"l":59.15,"c":59.9,"v":87300},{"d":"2018-12-14","o":59.68,"h":60.37,"l":59.07,"c":60.27,"v":76700},{"d":"2018-12-17","o":60.04,"h":60.21,"l":58.28,"c":58.56,"v":124000},{"d":"2018-12-18","o":58.97,"h":59.52,"l":58.55,"c":58.61,"v":82100},{"d":"2018-12-19","o":58.6,"h":59.54,"l":56.92,"c":57.01,"v":206500},{"d":"2018-12-20","o":56.97,"h":57.36,"l":56.29,"c":56.81,"v":75200},{"d":"2018-12-21","o":56.88,"h":57.41,"l":55.85,"c":56.09,"v":383600},{"d":"2018-12-24","o":55.84,"h":57.13,"l":50.45,"c":55.1,"v":54600},{"d":"2018-12-26","o":55.3,"h":56,"l":53.38,"c":55.88,"v":104200},{"d":"2018-12-27","o":55.51,"h":55.87,"l":54.32,"c":55.87,"v":123200},{"d":"2018-12-28","o":56.09,"h":56.73,"l":55.67,"c":56.31,"v":71600},{"d":"2018-12-31","o":56.32,"h":56.73,"l":55.97,"c":56.69,"v":59200},{"d":"2019-01-02","o":56.29,"h":56.29,"l":54.82,"c":54.97,"v":81400},{"d":"2019-01-03","o":54.94,"h":55.36,"l":54.38,"c":54.92,"v":88500},{"d":"2019-01-04","o":55.17,"h":56.4,"l":54.74,"c":56.27,"v":68300},{"d":"2019-01-07","o":56.1,"h":56.55,"l":55.21,"c":55.28,"v":72200},{"d":"2019-01-08","o":55.51,"h":56.35,"l":54.83,"c":54.89,"v":59100},{"d":"2019-01-09","o":54.87,"h":55.4,"l":54.28,"c":54.39,"v":83400},{"d":"2019-01-10","o":54.18,"h":55.26,"l":54.02,"c":54.65,"v":106100},{"d":"2019-01-11","o":54.48,"h":55.13,"l":54.01,"c":54.8,"v":103200},{"d":"2019-01-14","o":54.69,"h":54.78,"l":53.96,"c":54.05,"v":65300},{"d":"2019-01-15","o":53.98,"h":54.87,"l":53.87,"c":54.87,"v":62200},{"d":"2019-01-16","o":54.91,"h":55.78,"l":54.56,"c":55.13,"v":69500},{"d":"2019-01-17","o":54.82,"h":55.82,"l":54.82,"c":55.44,"v":83900},{"d":"2019-01-18","o":55.47,"h":56.05,"l":55.2,"c":55.41,"v":98000},{"d":"2019-01-22","o":55.13,"h":55.75,"l":54.64,"c":55.41,"v":153200},{"d":"2019-01-23","o":55.41,"h":56.82,"l":53.43,"c":56.59,"v":109800},{"d":"2019-01-24","o":56.7,"h":57.03,"l":56.19,"c":56.81,"v":136700},{"d":"2019-01-25","o":56.98,"h":57.65,"l":56.13,"c":57.6,"v":135000},{"d":"2019-01-28","o":57.59,"h":58.76,"l":57.57,"c":58.55,"v":89300},{"d":"2019-01-29","o":58.55,"h":58.9,"l":58.47,"c":58.76,"v":66500},{"d":"2019-01-30","o":58.94,"h":59.9,"l":58.56,"c":59.79,"v":91300},{"d":"2019-01-31","o":59.87,"h":60,"l":58.76,"c":59.41,"v":132000},{"d":"2019-02-01","o":59.41,"h":59.41,"l":58.44,"c":59.13,"v":91100},{"d":"2019-02-04","o":59.13,"h":59.39,"l":58.84,"c":59.38,"v":104400},{"d":"2019-02-05","o":59.26,"h":60.12,"l":59.13,"c":59.97,"v":50400},{"d":"2019-02-06","o":59.75,"h":60.15,"l":59.25,"c":59.7,"v":37200},{"d":"2019-02-07","o":59.51,"h":60.19,"l":59.19,"c":60.14,"v":37900},{"d":"2019-02-08","o":60.05,"h":60.84,"l":59.99,"c":60.78,"v":47200},{"d":"2019-02-11","o":60.69,"h":61.58,"l":60.31,"c":61.52,"v":52800},{"d":"2019-02-12","o":61.77,"h":62.36,"l":61.72,"c":62.28,"v":85600},{"d":"2019-02-13","o":62.33,"h":63.32,"l":62.33,"c":63.25,"v":70100},{"d":"2019-02-14","o":63.23,"h":64.56,"l":62.9,"c":63.59,"v":112600},{"d":"2019-02-15","o":63.96,"h":65.1,"l":63.93,"c":64.16,"v":117000},{"d":"2019-02-19","o":63.92,"h":64.65,"l":63.9,"c":64.34,"v":97400},{"d":"2019-02-20","o":64.35,"h":64.64,"l":63.65,"c":63.79,"v":90500},{"d":"2019-02-21","o":63.82,"h":64.28,"l":62.94,"c":63.23,"v":58900},{"d":"2019-02-22","o":63.44,"h":63.69,"l":62.96,"c":63,"v":56100},{"d":"2019-02-25","o":63.14,"h":63.43,"l":62.17,"c":62.2,"v":182800},{"d":"2019-02-26","o":62.25,"h":62.68,"l":61.8,"c":61.85,"v":82100},{"d":"2019-02-27","o":61.98,"h":62.1,"l":61.09,"c":61.56,"v":79000},{"d":"2019-02-28","o":61.97,"h":63.12,"l":61.64,"c":63.11,"v":69900},{"d":"2019-03-01","o":63.28,"h":63.28,"l":61.81,"c":62.12,"v":52900},{"d":"2019-03-04","o":62.32,"h":62.32,"l":61.05,"c":61.8,"v":82200},{"d":"2019-03-05","o":61.93,"h":62.38,"l":61.48,"c":62.38,"v":69600},{"d":"2019-03-06","o":62.49,"h":62.54,"l":61.19,"c":61.66,"v":91800},{"d":"2019-03-07","o":61.52,"h":61.74,"l":60.52,"c":60.76,"v":48200},{"d":"2019-03-08","o":60.59,"h":61.13,"l":60.59,"c":60.83,"v":36700},{"d":"2019-03-11","o":61.01,"h":61.26,"l":60.36,"c":61.03,"v":61800},{"d":"2019-03-12","o":61.17,"h":61.47,"l":60.76,"c":60.91,"v":110500},{"d":"2019-03-13","o":61.04,"h":61.17,"l":60.39,"c":60.41,"v":51200},{"d":"2019-03-14","o":60.49,"h":60.67,"l":60.22,"c":60.37,"v":59500},{"d":"2019-03-15","o":60.32,"h":61.14,"l":60.28,"c":60.75,"v":125800},{"d":"2019-03-18","o":61.08,"h":62.38,"l":60.67,"c":60.71,"v":60300},{"d":"2019-03-19","o":60.93,"h":60.94,"l":59.63,"c":60.04,"v":44300},{"d":"2019-03-20","o":60.21,"h":61.05,"l":59.27,"c":59.39,"v":108500},{"d":"2019-03-21","o":59.39,"h":60.5,"l":59.39,"c":59.49,"v":60000},{"d":"2019-03-22","o":59.34,"h":59.59,"l":58.19,"c":58.27,"v":76000},{"d":"2019-03-25","o":58.26,"h":58.84,"l":57.88,"c":58.37,"v":123500},{"d":"2019-03-26","o":58.67,"h":59.47,"l":58.46,"c":59.22,"v":59100},{"d":"2019-03-27","o":59.15,"h":60.09,"l":58.59,"c":59.84,"v":53000},{"d":"2019-03-28","o":59.83,"h":60.1,"l":58.84,"c":59.41,"v":36200},{"d":"2019-03-29","o":59.55,"h":59.9,"l":58.76,"c":59.4,"v":81100},{"d":"2019-04-01","o":59.56,"h":60,"l":58.61,"c":58.83,"v":103100},{"d":"2019-04-02","o":58.87,"h":59.05,"l":57.63,"c":57.9,"v":99100},{"d":"2019-04-03","o":58.19,"h":58.19,"l":57.01,"c":58.04,"v":198200},{"d":"2019-04-04","o":58.05,"h":58.14,"l":57.51,"c":57.6,"v":56800},{"d":"2019-04-05","o":57.74,"h":57.74,"l":57.08,"c":57.3,"v":137800},{"d":"2019-04-08","o":57.29,"h":57.72,"l":56.8,"c":57.28,"v":67600},{"d":"2019-04-09","o":57.25,"h":57.47,"l":56.65,"c":56.96,"v":57900},{"d":"2019-04-10","o":57.08,"h":58.27,"l":57,"c":58.24,"v":78400},{"d":"2019-04-11","o":58.44,"h":59.3,"l":58.11,"c":58.61,"v":48000},{"d":"2019-04-12","o":58.97,"h":59.39,"l":58.48,"c":58.67,"v":44500},{"d":"2019-04-15","o":58.84,"h":58.93,"l":58.32,"c":58.38,"v":44700},{"d":"2019-04-16","o":58.59,"h":59.23,"l":58.38,"c":59.23,"v":41700},{"d":"2019-04-17","o":59.34,"h":59.34,"l":58.19,"c":58.69,"v":61300},{"d":"2019-04-18","o":58.85,"h":59.35,"l":58.55,"c":58.71,"v":33300},{"d":"2019-04-22","o":58.59,"h":58.87,"l":57.61,"c":58.26,"v":34900},{"d":"2019-04-23","o":58.51,"h":59.17,"l":57.59,"c":58.47,"v":36900},{"d":"2019-04-24","o":58.42,"h":59.17,"l":58.42,"c":58.87,"v":32400},{"d":"2019-04-25","o":58.76,"h":58.85,"l":57.37,"c":58.77,"v":33400},{"d":"2019-04-26","o":58.87,"h":59.3,"l":58.16,"c":58.99,"v":24500},{"d":"2019-04-29","o":59.2,"h":59.38,"l":58.48,"c":58.6,"v":49900},{"d":"2019-04-30","o":58.72,"h":59.27,"l":58.05,"c":59.22,"v":59400},{"d":"2019-05-01","o":59.17,"h":59.66,"l":57.69,"c":58.86,"v":156200},{"d":"2019-05-02","o":60.31,"h":60.32,"l":58.43,"c":59.83,"v":81200},{"d":"2019-05-03","o":59.88,"h":61,"l":59.88,"c":60.7,"v":51800},{"d":"2019-05-06","o":60.37,"h":61.42,"l":60.17,"c":60.84,"v":54500},{"d":"2019-05-07","o":60.56,"h":60.56,"l":59.1,"c":59.38,"v":50400},{"d":"2019-05-08","o":59.45,"h":60.08,"l":58.86,"c":58.96,"v":37200},{"d":"2019-05-09","o":58.94,"h":59.83,"l":58.55,"c":59.22,"v":57800},{"d":"2019-05-10","o":59.22,"h":60.39,"l":58.76,"c":60.34,"v":46800},{"d":"2019-05-13","o":59.8,"h":59.8,"l":58.61,"c":58.98,"v":48800},{"d":"2019-05-14","o":59,"h":59.97,"l":58.79,"c":59.57,"v":69400},{"d":"2019-05-15","o":59.53,"h":60.66,"l":59.3,"c":60.31,"v":64400},{"d":"2019-05-16","o":60.33,"h":60.96,"l":60.11,"c":60.18,"v":55800},{"d":"2019-05-17","o":59.8,"h":60.27,"l":59.06,"c":59.06,"v":87900},{"d":"2019-05-20","o":58.95,"h":60.13,"l":58.78,"c":59.69,"v":138300},{"d":"2019-05-21","o":59.9,"h":60.48,"l":59.74,"c":59.92,"v":50200},{"d":"2019-05-22","o":59.91,"h":60.36,"l":59.13,"c":60.09,"v":69200},{"d":"2019-05-23","o":59.71,"h":60.27,"l":59.53,"c":60.14,"v":54100},{"d":"2019-05-24","o":60.38,"h":60.79,"l":60.17,"c":60.79,"v":34000},{"d":"2019-05-28","o":60.79,"h":61.03,"l":59.84,"c":59.95,"v":50900},{"d":"2019-05-29","o":59.83,"h":60.26,"l":59.08,"c":59.6,"v":144900},{"d":"2019-05-30","o":59.83,"h":60.66,"l":59.22,"c":59.58,"v":66200},{"d":"2019-05-31","o":59.28,"h":59.82,"l":58.7,"c":59.57,"v":65000},{"d":"2019-06-03","o":59.71,"h":60.33,"l":58.96,"c":59.95,"v":62800},{"d":"2019-06-04","o":60.48,"h":60.71,"l":59.36,"c":60.57,"v":53000},{"d":"2019-06-05","o":60.57,"h":60.72,"l":60,"c":60.57,"v":50900},{"d":"2019-06-06","o":60.44,"h":60.77,"l":59.91,"c":60.6,"v":45600},{"d":"2019-06-07","o":60.76,"h":61.7,"l":60.48,"c":60.91,"v":48800},{"d":"2019-06-10","o":60.8,"h":61.45,"l":60.45,"c":60.97,"v":46000},{"d":"2019-06-11","o":61.11,"h":61.11,"l":59.72,"c":60.15,"v":137500},{"d":"2019-06-12","o":60.15,"h":60.63,"l":60.12,"c":60.12,"v":39000},{"d":"2019-06-13","o":60.44,"h":61.24,"l":59.83,"c":60.8,"v":40200},{"d":"2019-06-14","o":60.9,"h":62.76,"l":60.9,"c":61.34,"v":47900},{"d":"2019-06-17","o":61.44,"h":62.17,"l":60.6,"c":61.24,"v":35200},{"d":"2019-06-18","o":61.35,"h":62.14,"l":60.96,"c":61.18,"v":40900},{"d":"2019-06-19","o":61.4,"h":61.53,"l":60.65,"c":61.02,"v":36000},{"d":"2019-06-20","o":61.5,"h":64.38,"l":61.15,"c":63.33,"v":100900},{"d":"2019-06-21","o":63.09,"h":64.23,"l":61.52,"c":63.53,"v":102400},{"d":"2019-06-24","o":63.63,"h":64.16,"l":63.29,"c":63.3,"v":74600},{"d":"2019-06-25","o":63.47,"h":63.47,"l":61.97,"c":62.43,"v":81900},{"d":"2019-06-26","o":62.42,"h":62.82,"l":60.42,"c":60.61,"v":96300},{"d":"2019-06-27","o":60.71,"h":62.32,"l":60.25,"c":62.32,"v":54000},{"d":"2019-06-28","o":62.21,"h":64.16,"l":62.05,"c":63.77,"v":147300},{"d":"2019-07-01","o":63.89,"h":64.13,"l":62.93,"c":63.48,"v":76100},{"d":"2019-07-02","o":63.58,"h":63.81,"l":62.77,"c":63.28,"v":46500},{"d":"2019-07-03","o":63.41,"h":64.14,"l":63.29,"c":64.13,"v":30800},{"d":"2019-07-05","o":63.92,"h":64.57,"l":63.39,"c":64.38,"v":30000},{"d":"2019-07-08","o":64.29,"h":64.77,"l":63.56,"c":63.74,"v":72000},{"d":"2019-07-09","o":63.55,"h":64.02,"l":63.22,"c":63.79,"v":66700},{"d":"2019-07-10","o":63.96,"h":65.04,"l":63.96,"c":64.58,"v":70100},{"d":"2019-07-11","o":64.62,"h":64.87,"l":63.87,"c":63.94,"v":53700},{"d":"2019-07-12","o":64.18,"h":64.89,"l":63.95,"c":64.75,"v":55100},{"d":"2019-07-15","o":64.66,"h":65.48,"l":64.23,"c":65.12,"v":150300},{"d":"2019-07-16","o":65.37,"h":66.05,"l":64.89,"c":65.58,"v":101300},{"d":"2019-07-17","o":65.43,"h":66.26,"l":65.17,"c":66.14,"v":78500},{"d":"2019-07-18","o":66.01,"h":66.83,"l":65.87,"c":66.33,"v":80600},{"d":"2019-07-19","o":66.4,"h":66.85,"l":64.84,"c":65.03,"v":118100},{"d":"2019-07-22","o":64.99,"h":65.43,"l":64.24,"c":65.16,"v":69600},{"d":"2019-07-23","o":65.26,"h":65.26,"l":64.2,"c":64.53,"v":48000},{"d":"2019-07-24","o":64.32,"h":65.7,"l":64.08,"c":65.31,"v":102000},{"d":"2019-07-25","o":65.46,"h":65.49,"l":64.56,"c":64.88,"v":54700},{"d":"2019-07-26","o":64.83,"h":65.78,"l":64.68,"c":65.55,"v":62400},{"d":"2019-07-29","o":65.56,"h":66.04,"l":64.5,"c":64.5,"v":77500},{"d":"2019-07-30","o":64.53,"h":65.91,"l":64.53,"c":65.61,"v":78200},{"d":"2019-07-31","o":65.62,"h":66.67,"l":64.91,"c":65.06,"v":104800},{"d":"2019-08-01","o":66.99,"h":66.99,"l":64.8,"c":65.52,"v":136700},{"d":"2019-08-02","o":65.68,"h":65.93,"l":64.96,"c":65.51,"v":55600},{"d":"2019-08-05","o":64.76,"h":65.74,"l":63.08,"c":64.28,"v":146300},{"d":"2019-08-06","o":64.59,"h":65.78,"l":64.42,"c":65.42,"v":181700},{"d":"2019-08-07","o":65.23,"h":66.03,"l":64.16,"c":65.76,"v":132500},{"d":"2019-08-08","o":66.11,"h":67.74,"l":65.81,"c":66.39,"v":153000},{"d":"2019-08-09","o":66.48,"h":66.69,"l":65.57,"c":66.03,"v":108900},{"d":"2019-08-12","o":66.05,"h":66.94,"l":65.51,"c":66.41,"v":85400},{"d":"2019-08-13","o":66.43,"h":67.34,"l":66.06,"c":66.9,"v":80000},{"d":"2019-08-14","o":66.42,"h":66.95,"l":66.1,"c":66.56,"v":96100},{"d":"2019-08-15","o":66.66,"h":68.04,"l":66.56,"c":67.48,"v":78300},{"d":"2019-08-16","o":67.76,"h":68.99,"l":67.67,"c":68.83,"v":95900},{"d":"2019-08-19","o":68.85,"h":69.97,"l":68.72,"c":69.3,"v":60800},{"d":"2019-08-20","o":69.19,"h":69.41,"l":68.16,"c":68.36,"v":78600},{"d":"2019-08-21","o":68.61,"h":68.91,"l":68.21,"c":68.68,"v":77200},{"d":"2019-08-22","o":68.69,"h":69.73,"l":68.32,"c":69.38,"v":60200},{"d":"2019-08-23","o":69.31,"h":69.72,"l":67.43,"c":67.78,"v":85000},{"d":"2019-08-26","o":68.22,"h":68.64,"l":67.6,"c":68.3,"v":119700},{"d":"2019-08-27","o":68.55,"h":68.69,"l":67.58,"c":67.78,"v":62900},{"d":"2019-08-28","o":67.56,"h":68.65,"l":67.44,"c":68.15,"v":44600},{"d":"2019-08-29","o":68.55,"h":69,"l":68.17,"c":68.53,"v":50700},{"d":"2019-08-30","o":68.7,"h":68.91,"l":68.04,"c":68.7,"v":64700},{"d":"2019-09-03","o":68.42,"h":68.86,"l":67.67,"c":67.86,"v":72000},{"d":"2019-09-04","o":68.33,"h":68.47,"l":67.66,"c":68.24,"v":71500},{"d":"2019-09-05","o":68.51,"h":68.7,"l":67.49,"c":67.76,"v":108700},{"d":"2019-09-06","o":67.86,"h":68.76,"l":67.69,"c":67.76,"v":61900},{"d":"2019-09-09","o":67.78,"h":67.93,"l":66.58,"c":67.1,"v":70900},{"d":"2019-09-10","o":67.07,"h":67.37,"l":65.79,"c":66.06,"v":163600},{"d":"2019-09-11","o":66.3,"h":67.74,"l":65.84,"c":67.36,"v":82100},{"d":"2019-09-12","o":67.62,"h":67.71,"l":66.33,"c":66.69,"v":148400},{"d":"2019-09-13","o":66.89,"h":67.29,"l":66.2,"c":67.05,"v":97700},{"d":"2019-09-16","o":66.69,"h":66.69,"l":66.13,"c":66.31,"v":161700},{"d":"2019-09-17","o":66.45,"h":67.26,"l":66.38,"c":66.79,"v":95900},{"d":"2019-09-18","o":66.93,"h":67.42,"l":65.73,"c":66.01,"v":181300},{"d":"2019-09-19","o":66.06,"h":66.79,"l":65.95,"c":66.02,"v":120900},{"d":"2019-09-20","o":66,"h":67.33,"l":65.83,"c":67.1,"v":302900},{"d":"2019-09-23","o":66.85,"h":67.34,"l":66.61,"c":66.82,"v":122200},{"d":"2019-09-24","o":67,"h":67.29,"l":66.65,"c":66.89,"v":108000},{"d":"2019-09-25","o":66.92,"h":67.56,"l":66.9,"c":67.06,"v":111600},{"d":"2019-09-26","o":66.92,"h":67.3,"l":66.39,"c":66.64,"v":60000},{"d":"2019-09-27","o":66.71,"h":66.75,"l":65.72,"c":66,"v":65500},{"d":"2019-09-30","o":66.06,"h":66.9,"l":65.94,"c":66.11,"v":146800},{"d":"2019-10-01","o":66.16,"h":66.75,"l":65.57,"c":65.82,"v":124000},{"d":"2019-10-02","o":65.34,"h":65.75,"l":64.86,"c":65.48,"v":177500},{"d":"2019-10-03","o":65.41,"h":66.66,"l":65.25,"c":66.55,"v":141100},{"d":"2019-10-04","o":66.72,"h":67.85,"l":66.72,"c":67.81,"v":85100},{"d":"2019-10-07","o":67.6,"h":68.13,"l":67.06,"c":67.59,"v":93600},{"d":"2019-10-08","o":67.2,"h":67.67,"l":65.89,"c":65.99,"v":150200},{"d":"2019-10-09","o":66.26,"h":66.26,"l":64.71,"c":64.82,"v":59600},{"d":"2019-10-10","o":64.85,"h":65.08,"l":63.81,"c":63.85,"v":71000},{"d":"2019-10-11","o":64.38,"h":65.05,"l":63.82,"c":63.92,"v":52600},{"d":"2019-10-14","o":63.78,"h":64.44,"l":63.47,"c":63.81,"v":48500},{"d":"2019-10-15","o":63.8,"h":64.52,"l":63.48,"c":63.66,"v":83300},{"d":"2019-10-16","o":63.51,"h":64.43,"l":63.51,"c":64.25,"v":63600},{"d":"2019-10-17","o":64.26,"h":64.95,"l":64.02,"c":64.82,"v":61400},{"d":"2019-10-18","o":64.62,"h":65.09,"l":64.29,"c":64.97,"v":75900},{"d":"2019-10-21","o":65.19,"h":65.91,"l":64.98,"c":65.48,"v":79700},{"d":"2019-10-22","o":65.49,"h":65.71,"l":65.03,"c":65.03,"v":65200},{"d":"2019-10-23","o":64.89,"h":64.89,"l":63.97,"c":64.35,"v":63100},{"d":"2019-10-24","o":64.44,"h":64.44,"l":63.29,"c":63.47,"v":68900},{"d":"2019-10-25","o":63.27,"h":63.27,"l":62.35,"c":62.45,"v":48400},{"d":"2019-10-28","o":62.57,"h":63.34,"l":62.44,"c":62.91,"v":68800},{"d":"2019-10-29","o":62.84,"h":64.04,"l":62.69,"c":63.73,"v":81800},{"d":"2019-10-30","o":63.6,"h":64.18,"l":63.3,"c":63.97,"v":59400},{"d":"2019-10-31","o":63.81,"h":64.1,"l":63.01,"c":63.53,"v":97000},{"d":"2019-11-01","o":68.49,"h":71.99,"l":66.83,"c":68.77,"v":275500},{"d":"2019-11-04","o":69.47,"h":70.42,"l":68.6,"c":70.01,"v":163100},{"d":"2019-11-05","o":70.05,"h":70.69,"l":69.73,"c":70.33,"v":172000},{"d":"2019-11-06","o":70.55,"h":71.75,"l":70.21,"c":71.25,"v":100000},{"d":"2019-11-07","o":71.7,"h":71.87,"l":69.34,"c":69.72,"v":104100},{"d":"2019-11-08","o":69.72,"h":70.37,"l":69.72,"c":70.12,"v":132000},{"d":"2019-11-11","o":70.5,"h":71.07,"l":69.82,"c":70.6,"v":139500},{"d":"2019-11-12","o":67.1,"h":67.88,"l":66.61,"c":67.55,"v":76100},{"d":"2019-11-13","o":67.38,"h":67.7,"l":66.94,"c":67.03,"v":74700},{"d":"2019-11-14","o":67.09,"h":67.1,"l":65.73,"c":66.35,"v":129600},{"d":"2019-11-15","o":66.36,"h":66.41,"l":65.24,"c":65.46,"v":71500},{"d":"2019-11-18","o":65.45,"h":65.62,"l":65.24,"c":65.5,"v":59900},{"d":"2019-11-19","o":65.3,"h":67.08,"l":65.3,"c":66.96,"v":110000},{"d":"2019-11-20","o":66.63,"h":67.72,"l":66.33,"c":67.55,"v":88300},{"d":"2019-11-21","o":67.74,"h":67.74,"l":66.24,"c":66.48,"v":108800},{"d":"2019-11-22","o":66.77,"h":66.77,"l":65.68,"c":65.72,"v":62200},{"d":"2019-11-25","o":65.87,"h":67.52,"l":65.66,"c":66.94,"v":104200},{"d":"2019-11-26","o":67.09,"h":67.36,"l":66.67,"c":66.87,"v":61200},{"d":"2019-11-27","o":67.16,"h":67.49,"l":66.85,"c":67.35,"v":71400},{"d":"2019-11-29","o":67.35,"h":67.65,"l":67.14,"c":67.6,"v":27000},{"d":"2019-12-02","o":67.49,"h":67.63,"l":65.29,"c":65.67,"v":122700},{"d":"2019-12-03","o":65.64,"h":66.08,"l":65.12,"c":65.33,"v":52700},{"d":"2019-12-04","o":65.51,"h":66.24,"l":65.3,"c":65.37,"v":83000},{"d":"2019-12-05","o":65.51,"h":66.68,"l":65.27,"c":66.11,"v":110400},{"d":"2019-12-06","o":66.47,"h":67.73,"l":66.16,"c":67.3,"v":93800},{"d":"2019-12-09","o":67.07,"h":67.43,"l":66.55,"c":67.28,"v":62900},{"d":"2019-12-10","o":67.03,"h":67.52,"l":66.75,"c":66.86,"v":62800},{"d":"2019-12-11","o":66.94,"h":67.07,"l":66.07,"c":67.02,"v":42200},{"d":"2019-12-12","o":66.66,"h":67.1,"l":66.66,"c":66.77,"v":56900},{"d":"2019-12-13","o":66.88,"h":67.17,"l":66.39,"c":67.03,"v":108500},{"d":"2019-12-16","o":67.44,"h":67.81,"l":66.71,"c":66.99,"v":115100},{"d":"2019-12-17","o":67.12,"h":67.54,"l":66.44,"c":67.33,"v":60700},{"d":"2019-12-18","o":67.29,"h":67.4,"l":66.53,"c":66.75,"v":95400},{"d":"2019-12-19","o":66.85,"h":67.53,"l":66.29,"c":67.43,"v":53100},{"d":"2019-12-20","o":67.79,"h":67.93,"l":66.51,"c":66.84,"v":240900},{"d":"2019-12-23","o":67.07,"h":67.1,"l":65.2,"c":65.35,"v":39500},{"d":"2019-12-24","o":65.3,"h":65.69,"l":65.04,"c":65.31,"v":42900},{"d":"2019-12-26","o":65.51,"h":65.64,"l":64.99,"c":65.14,"v":41300},{"d":"2019-12-27","o":65.25,"h":66.05,"l":64.7,"c":65.66,"v":67800},{"d":"2019-12-30","o":65.66,"h":66.3,"l":65.1,"c":66.27,"v":61000},{"d":"2019-12-31","o":65.97,"h":66.54,"l":65.97,"c":66.03,"v":82400},{"d":"2020-01-02","o":66.26,"h":66.28,"l":65.23,"c":66.24,"v":47900},{"d":"2020-01-03","o":65.7,"h":66.72,"l":65.27,"c":66.36,"v":89100},{"d":"2020-01-06","o":66.15,"h":66.61,"l":65.28,"c":66.14,"v":64600},{"d":"2020-01-07","o":65.99,"h":66.56,"l":65.21,"c":65.47,"v":72400},{"d":"2020-01-08","o":65.52,"h":65.56,"l":64.34,"c":64.82,"v":135200},{"d":"2020-01-09","o":65.07,"h":65.34,"l":64.71,"c":64.89,"v":52700},{"d":"2020-01-10","o":64.77,"h":65.07,"l":64.3,"c":64.74,"v":122700},{"d":"2020-01-13","o":64.91,"h":65.4,"l":64.66,"c":65.12,"v":71600},{"d":"2020-01-14","o":65.05,"h":65.76,"l":64.81,"c":65.41,"v":120800},{"d":"2020-01-15","o":65.44,"h":66.46,"l":65.4,"c":66.27,"v":67100},{"d":"2020-01-16","o":66.52,"h":68.36,"l":65.78,"c":68.36,"v":83600},{"d":"2020-01-17","o":68.8,"h":68.8,"l":68.25,"c":68.6,"v":121600},{"d":"2020-01-21","o":68.51,"h":69,"l":67.48,"c":68.07,"v":61700},{"d":"2020-01-22","o":68.26,"h":68.38,"l":67.42,"c":67.56,"v":45100},{"d":"2020-01-23","o":67.42,"h":67.42,"l":66.42,"c":67.13,"v":92000},{"d":"2020-01-24","o":67.31,"h":67.31,"l":65.43,"c":66.18,"v":55100},{"d":"2020-01-27","o":65.26,"h":67.13,"l":65.26,"c":66.74,"v":52600},{"d":"2020-01-28","o":67,"h":67.9,"l":67,"c":67.74,"v":48900},{"d":"2020-01-29","o":67.9,"h":68.52,"l":66.24,"c":66.5,"v":75300},{"d":"2020-01-30","o":66.24,"h":68.6,"l":65.26,"c":68.4,"v":81300},{"d":"2020-01-31","o":68.3,"h":68.96,"l":67.54,"c":68.42,"v":88800},{"d":"2020-02-03","o":68.43,"h":69.18,"l":68.43,"c":69.11,"v":98600},{"d":"2020-02-04","o":69.7,"h":69.77,"l":68.01,"c":68.01,"v":88600},{"d":"2020-02-05","o":68.52,"h":68.61,"l":67.32,"c":68.34,"v":54800},{"d":"2020-02-06","o":68.44,"h":69.04,"l":67.82,"c":68.56,"v":49100},{"d":"2020-02-07","o":68.49,"h":68.94,"l":67.63,"c":68.09,"v":33900},{"d":"2020-02-10","o":68.06,"h":68.75,"l":67.94,"c":68.7,"v":45100},{"d":"2020-02-11","o":68.77,"h":69.4,"l":68.57,"c":69.35,"v":77700},{"d":"2020-02-12","o":69.6,"h":69.6,"l":68.85,"c":69.25,"v":64200},{"d":"2020-02-13","o":69.01,"h":69.73,"l":68.79,"c":69.43,"v":44600},{"d":"2020-02-14","o":69.41,"h":70.11,"l":68.98,"c":70.04,"v":55000},{"d":"2020-02-18","o":69.81,"h":70.37,"l":69.16,"c":70.04,"v":111100},{"d":"2020-02-19","o":70.41,"h":71.4,"l":70.37,"c":70.78,"v":82100},{"d":"2020-02-20","o":77.28,"h":80.65,"l":75.99,"c":76.26,"v":226900},{"d":"2020-02-21","o":77.06,"h":77.62,"l":74.92,"c":75.68,"v":191800},{"d":"2020-02-24","o":74.17,"h":75.73,"l":73.87,"c":74.75,"v":79300},{"d":"2020-02-25","o":74.7,"h":74.82,"l":73.54,"c":73.86,"v":148500},{"d":"2020-02-26","o":74.14,"h":75.12,"l":73.5,"c":74.32,"v":156300},{"d":"2020-02-27","o":73.4,"h":74.12,"l":71.48,"c":71.64,"v":165300},{"d":"2020-02-28","o":70.69,"h":71.2,"l":64.3,"c":65.17,"v":174000},{"d":"2020-03-02","o":65.42,"h":68.54,"l":65.35,"c":68.39,"v":136500},{"d":"2020-03-03","o":68.17,"h":68.92,"l":66.45,"c":67.1,"v":80700},{"d":"2020-03-04","o":67.53,"h":68.23,"l":66.32,"c":68.21,"v":62800},{"d":"2020-03-05","o":66.79,"h":67.22,"l":66.36,"c":67.22,"v":162700},{"d":"2020-03-06","o":65.9,"h":68.56,"l":65.6,"c":68.36,"v":95700},{"d":"2020-03-09","o":65.62,"h":65.87,"l":62.8,"c":63.94,"v":112400},{"d":"2020-03-10","o":65.17,"h":66.32,"l":61.45,"c":63.7,"v":115200},{"d":"2020-03-11","o":62.4,"h":62.58,"l":59.76,"c":60.99,"v":122400},{"d":"2020-03-12","o":57.7,"h":57.7,"l":52.88,"c":53.92,"v":169800},{"d":"2020-03-13","o":56.36,"h":57.62,"l":53.51,"c":57.38,"v":153400},{"d":"2020-03-16","o":52.64,"h":57.39,"l":50.4,"c":50.91,"v":102500},{"d":"2020-03-17","o":51.59,"h":59.69,"l":50.01,"c":59.35,"v":207400},{"d":"2020-03-18","o":55.59,"h":57.91,"l":48.02,"c":54.25,"v":136700},{"d":"2020-03-19","o":53.64,"h":61.01,"l":53.23,"c":59.54,"v":142700},{"d":"2020-03-20","o":59.06,"h":60.69,"l":52.56,"c":53.11,"v":246800},{"d":"2020-03-23","o":54.15,"h":54.36,"l":50.07,"c":52.46,"v":147700},{"d":"2020-03-24","o":54.44,"h":56.56,"l":51.62,"c":55.46,"v":141300},{"d":"2020-03-25","o":55.36,"h":57.86,"l":54.09,"c":55.23,"v":197900},{"d":"2020-03-26","o":56.07,"h":60.06,"l":54.49,"c":59.47,"v":109900},{"d":"2020-03-27","o":57.74,"h":59.9,"l":57.07,"c":57.63,"v":83500},{"d":"2020-03-30","o":58.26,"h":63.46,"l":57.63,"c":63,"v":93900},{"d":"2020-03-31","o":61.8,"h":65.07,"l":61.8,"c":64.47,"v":155700},{"d":"2020-04-01","o":62.47,"h":64.51,"l":61.72,"c":63.9,"v":167500},{"d":"2020-04-02","o":63.05,"h":65.57,"l":62.63,"c":63.26,"v":192300},{"d":"2020-04-03","o":63.15,"h":64.05,"l":61.54,"c":63.16,"v":120600},{"d":"2020-04-06","o":64.73,"h":65.89,"l":62.85,"c":65.36,"v":191300},{"d":"2020-04-07","o":66.53,"h":67.05,"l":65.02,"c":66.47,"v":175100},{"d":"2020-04-08","o":66.91,"h":67.16,"l":63.29,"c":66.12,"v":103800},{"d":"2020-04-09","o":67.15,"h":69.42,"l":66.83,"c":68.75,"v":86700},{"d":"2020-04-13","o":67.92,"h":68,"l":66.21,"c":66.74,"v":61400},{"d":"2020-04-14","o":66.72,"h":68.79,"l":65.94,"c":66.91,"v":104000},{"d":"2020-04-15","o":64.66,"h":66.97,"l":62.36,"c":62.7,"v":106400},{"d":"2020-04-16","o":62.89,"h":64.06,"l":60.36,"c":62.59,"v":121700},{"d":"2020-04-17","o":63.37,"h":66.09,"l":62.1,"c":64.76,"v":108700},{"d":"2020-04-20","o":63.52,"h":65.13,"l":62.31,"c":62.9,"v":89200},{"d":"2020-04-21","o":61.42,"h":62.54,"l":61.01,"c":61.3,"v":73500},{"d":"2020-04-22","o":62.41,"h":62.41,"l":60.68,"c":60.83,"v":72600},{"d":"2020-04-23","o":61.15,"h":61.41,"l":60.23,"c":60.31,"v":105300},{"d":"2020-04-24","o":60.48,"h":60.48,"l":58.71,"c":59.15,"v":124900},{"d":"2020-04-27","o":59.6,"h":61.6,"l":59.5,"c":60.91,"v":170000},{"d":"2020-04-28","o":62.1,"h":64.75,"l":61.22,"c":63.94,"v":115400},{"d":"2020-04-29","o":65.61,"h":67.76,"l":64.51,"c":66.2,"v":112600},{"d":"2020-04-30","o":61.01,"h":66.14,"l":60.14,"c":63.67,"v":208900},{"d":"2020-05-01","o":62.76,"h":63.81,"l":61.72,"c":62.5,"v":162700},{"d":"2020-05-04","o":62.05,"h":62.52,"l":61.16,"c":62.25,"v":116100},{"d":"2020-05-05","o":63.08,"h":63.93,"l":61.59,"c":61.77,"v":98600},{"d":"2020-05-06","o":61.91,"h":62.19,"l":59.22,"c":59.81,"v":155700},{"d":"2020-05-07","o":60.77,"h":61.36,"l":59.82,"c":60.02,"v":105700},{"d":"2020-05-08","o":61.14,"h":62.11,"l":61.12,"c":61.7,"v":103600},{"d":"2020-05-11","o":60.77,"h":61.67,"l":60.31,"c":60.31,"v":86100},{"d":"2020-05-12","o":60.39,"h":62.54,"l":58.26,"c":58.45,"v":143800},{"d":"2020-05-13","o":57.74,"h":57.74,"l":55.98,"c":56.16,"v":100100},{"d":"2020-05-14","o":54.84,"h":55.98,"l":54.69,"c":55.43,"v":134100},{"d":"2020-05-15","o":55.01,"h":56.01,"l":54.69,"c":55.84,"v":182300},{"d":"2020-05-18","o":58.07,"h":59.85,"l":57.9,"c":59.2,"v":145800},{"d":"2020-05-19","o":59.11,"h":61.13,"l":58.97,"c":59.16,"v":155100},{"d":"2020-05-20","o":60.15,"h":62.43,"l":59.84,"c":61.82,"v":115300},{"d":"2020-05-21","o":61.55,"h":62.51,"l":61.53,"c":61.99,"v":91400},{"d":"2020-05-22","o":62.14,"h":63.32,"l":62.08,"c":62.16,"v":108500},{"d":"2020-05-26","o":64.3,"h":64.63,"l":62.39,"c":62.71,"v":165000},{"d":"2020-05-27","o":63.64,"h":64.56,"l":63,"c":63.23,"v":134800},{"d":"2020-05-28","o":64.08,"h":64.36,"l":62.75,"c":63.06,"v":99200},{"d":"2020-05-29","o":62.61,"h":63.01,"l":60.55,"c":61.38,"v":134500},{"d":"2020-06-01","o":61.67,"h":61.91,"l":60.97,"c":61.07,"v":107700},{"d":"2020-06-02","o":61.47,"h":63.51,"l":60.43,"c":63.17,"v":78500},{"d":"2020-06-03","o":64.25,"h":65.83,"l":63.83,"c":65,"v":69500},{"d":"2020-06-04","o":64.25,"h":65.12,"l":62.17,"c":65,"v":121300},{"d":"2020-06-05","o":67.3,"h":70.26,"l":64.8,"c":69.03,"v":148100},{"d":"2020-06-08","o":69.73,"h":70.26,"l":66.98,"c":67.45,"v":148100},{"d":"2020-06-09","o":66.29,"h":67.64,"l":65.43,"c":66.58,"v":132300},{"d":"2020-06-10","o":66.7,"h":66.7,"l":64.2,"c":64.44,"v":78600},{"d":"2020-06-11","o":62.15,"h":63.77,"l":61.67,"c":62,"v":130400},{"d":"2020-06-12","o":63.8,"h":64.15,"l":59.96,"c":61.13,"v":180900},{"d":"2020-06-15","o":59.65,"h":62.7,"l":59.65,"c":61.47,"v":84700},{"d":"2020-06-16","o":63.44,"h":64.3,"l":61.35,"c":61.75,"v":144400},{"d":"2020-06-17","o":62.02,"h":62.36,"l":60.43,"c":61.2,"v":90300},{"d":"2020-06-18","o":60.61,"h":62.29,"l":60.61,"c":61.73,"v":61700},{"d":"2020-06-19","o":61.81,"h":62.47,"l":60.07,"c":60.82,"v":178000},{"d":"2020-06-22","o":60.37,"h":61.09,"l":59.6,"c":59.81,"v":51300},{"d":"2020-06-23","o":60.51,"h":61.3,"l":60.31,"c":60.54,"v":69100},{"d":"2020-06-24","o":59.79,"h":59.79,"l":57.51,"c":59.2,"v":99200},{"d":"2020-06-25","o":59.08,"h":60.12,"l":58.35,"c":59.98,"v":71400},{"d":"2020-06-26","o":59.37,"h":59.73,"l":58.35,"c":59.13,"v":157900},{"d":"2020-06-29","o":59.72,"h":61.57,"l":59.72,"c":60.95,"v":61800},{"d":"2020-06-30","o":60.97,"h":62.23,"l":60.97,"c":61.16,"v":79000},{"d":"2020-07-01","o":61.11,"h":61.89,"l":60.05,"c":60.07,"v":71800},{"d":"2020-07-02","o":61.03,"h":62.11,"l":59.84,"c":59.96,"v":59700},{"d":"2020-07-06","o":61.04,"h":62.1,"l":59.56,"c":59.67,"v":54700},{"d":"2020-07-07","o":59.13,"h":59.65,"l":58.8,"c":59.18,"v":125600},{"d":"2020-07-08","o":59,"h":59.77,"l":58.31,"c":59.19,"v":87800},{"d":"2020-07-09","o":58.9,"h":59.97,"l":57.72,"c":59.42,"v":148400},{"d":"2020-07-10","o":59.57,"h":62.4,"l":58.49,"c":62.02,"v":137600},{"d":"2020-07-13","o":62.85,"h":63.52,"l":62.04,"c":62.54,"v":131300},{"d":"2020-07-14","o":62.83,"h":63.31,"l":61.79,"c":62.59,"v":108900},{"d":"2020-07-15","o":63.78,"h":64.75,"l":63.04,"c":63.5,"v":114700},{"d":"2020-07-16","o":63.36,"h":63.7,"l":62.26,"c":62.85,"v":104200},{"d":"2020-07-17","o":62.55,"h":63.22,"l":62.41,"c":62.5,"v":50000},{"d":"2020-07-20","o":62.23,"h":62.52,"l":60.92,"c":61.4,"v":51300},{"d":"2020-07-21","o":62.06,"h":64.59,"l":62.06,"c":63.81,"v":93700},{"d":"2020-07-22","o":63.24,"h":63.97,"l":61.88,"c":62.72,"v":59100},{"d":"2020-07-23","o":62.29,"h":64.55,"l":62.26,"c":64.15,"v":64700},{"d":"2020-07-24","o":63.61,"h":63.77,"l":63.1,"c":63.6,"v":45800},{"d":"2020-07-27","o":63.36,"h":64.76,"l":63.08,"c":63.4,"v":80400},{"d":"2020-07-28","o":63.16,"h":63.42,"l":61.85,"c":62.68,"v":150800},{"d":"2020-07-29","o":63.08,"h":64.47,"l":63.08,"c":64.09,"v":77500},{"d":"2020-07-30","o":63.36,"h":64.85,"l":63.12,"c":63.98,"v":76500},{"d":"2020-07-31","o":63.65,"h":65.79,"l":57.29,"c":63.46,"v":134600},{"d":"2020-08-03","o":64.03,"h":64.68,"l":63.23,"c":63.45,"v":68900},{"d":"2020-08-04","o":63.14,"h":63.91,"l":61.95,"c":63.25,"v":82500},{"d":"2020-08-05","o":63.46,"h":65.18,"l":62.61,"c":64.1,"v":116800},{"d":"2020-08-06","o":63.93,"h":65.48,"l":63.93,"c":64.83,"v":123100},{"d":"2020-08-07","o":64.73,"h":67.86,"l":64.73,"c":67.75,"v":131400},{"d":"2020-08-10","o":67.9,"h":68.28,"l":67.19,"c":67.42,"v":82000},{"d":"2020-08-11","o":68.11,"h":69.47,"l":67.59,"c":67.9,"v":92500},{"d":"2020-08-12","o":68.56,"h":68.56,"l":66.32,"c":66.62,"v":71200},{"d":"2020-08-13","o":66.61,"h":66.7,"l":65.81,"c":66.19,"v":45500},{"d":"2020-08-14","o":65.99,"h":67.18,"l":65.89,"c":66.74,"v":81600},{"d":"2020-08-17","o":66.49,"h":66.49,"l":65.32,"c":65.82,"v":42500},{"d":"2020-08-18","o":65.62,"h":66.16,"l":65.21,"c":65.82,"v":56200},{"d":"2020-08-19","o":65.82,"h":66.61,"l":65.33,"c":65.44,"v":77400},{"d":"2020-08-20","o":64.95,"h":65.95,"l":64.6,"c":65.3,"v":63800},{"d":"2020-08-21","o":64.81,"h":65.67,"l":64.57,"c":65.14,"v":43700},{"d":"2020-08-24","o":65.4,"h":65.8,"l":64.83,"c":65.77,"v":66500},{"d":"2020-08-25","o":65.95,"h":66.59,"l":65.26,"c":65.68,"v":56800},{"d":"2020-08-26","o":65.41,"h":65.69,"l":65.11,"c":65.49,"v":50400},{"d":"2020-08-27","o":65.59,"h":67.73,"l":65.35,"c":67.26,"v":80600},{"d":"2020-08-28","o":67.75,"h":67.9,"l":66.61,"c":66.92,"v":62900},{"d":"2020-08-31","o":66.81,"h":66.97,"l":65.93,"c":66.73,"v":140800},{"d":"2020-09-01","o":66.44,"h":67.12,"l":66.02,"c":66.73,"v":112100},{"d":"2020-09-02","o":66.62,"h":68.22,"l":66.62,"c":67.1,"v":109000},{"d":"2020-09-03","o":67.16,"h":67.94,"l":65.87,"c":66.08,"v":78300},{"d":"2020-09-04","o":67.01,"h":67.15,"l":65.24,"c":65.66,"v":49700},{"d":"2020-09-08","o":65.42,"h":65.68,"l":63.54,"c":64.68,"v":49000},{"d":"2020-09-09","o":65.16,"h":66.57,"l":64.49,"c":65.09,"v":109300},{"d":"2020-09-10","o":65.76,"h":65.9,"l":63.89,"c":63.96,"v":45200},{"d":"2020-09-11","o":64.03,"h":64.42,"l":63.5,"c":63.87,"v":53700},{"d":"2020-09-14","o":64.22,"h":65.13,"l":63.52,"c":63.62,"v":59400},{"d":"2020-09-15","o":63.82,"h":63.82,"l":61.5,"c":61.61,"v":68700},{"d":"2020-09-16","o":61.61,"h":61.61,"l":60.62,"c":60.73,"v":74200},{"d":"2020-09-17","o":59.99,"h":60.45,"l":58.5,"c":58.64,"v":159800},{"d":"2020-09-18","o":59.33,"h":59.88,"l":56.62,"c":57.5,"v":347900},{"d":"2020-09-21","o":56.48,"h":57.76,"l":55.48,"c":56.8,"v":142600},{"d":"2020-09-22","o":56.68,"h":57.5,"l":55,"c":56.14,"v":170900},{"d":"2020-09-23","o":55.9,"h":58.42,"l":55.82,"c":56.5,"v":248000},{"d":"2020-09-24","o":56.36,"h":57.92,"l":55.69,"c":56.96,"v":165600},{"d":"2020-09-25","o":56.93,"h":59.2,"l":56.93,"c":57.2,"v":90200},{"d":"2020-09-28","o":57.52,"h":59.16,"l":57.52,"c":58.06,"v":66200},{"d":"2020-09-29","o":58.17,"h":58.17,"l":56.57,"c":57.22,"v":69700},{"d":"2020-09-30","o":57.27,"h":58.02,"l":57.11,"c":57.36,"v":101300},{"d":"2020-10-01","o":57.52,"h":57.6,"l":56.41,"c":57.3,"v":102700},{"d":"2020-10-02","o":56.64,"h":58.37,"l":56.64,"c":57.81,"v":68900},{"d":"2020-10-05","o":58.23,"h":58.75,"l":57.96,"c":58.38,"v":43100},{"d":"2020-10-06","o":58.8,"h":59.23,"l":57.91,"c":58.05,"v":104000},{"d":"2020-10-07","o":58.3,"h":59.35,"l":57.43,"c":57.68,"v":89700},{"d":"2020-10-08","o":57.86,"h":58.6,"l":56.94,"c":57.59,"v":64600},{"d":"2020-10-09","o":57.72,"h":58.29,"l":57.43,"c":57.95,"v":71400},{"d":"2020-10-12","o":57.94,"h":59.1,"l":57.66,"c":58.93,"v":69600},{"d":"2020-10-13","o":58.69,"h":58.69,"l":57.29,"c":57.81,"v":68400},{"d":"2020-10-14","o":57.82,"h":58.82,"l":57.09,"c":57.26,"v":68500},{"d":"2020-10-15","o":56.63,"h":57.66,"l":55.91,"c":57.17,"v":68300},{"d":"2020-10-16","o":57.03,"h":59.09,"l":56.53,"c":57.39,"v":65600},{"d":"2020-10-19","o":57.69,"h":57.86,"l":56.43,"c":56.51,"v":54500},{"d":"2020-10-20","o":57.03,"h":57.49,"l":56.38,"c":57.1,"v":63300},{"d":"2020-10-21","o":56.97,"h":58.81,"l":56.66,"c":58.32,"v":43900},{"d":"2020-10-22","o":58.12,"h":58.96,"l":57.7,"c":58.37,"v":58200},{"d":"2020-10-23","o":58.56,"h":59.75,"l":58.54,"c":58.86,"v":61400},{"d":"2020-10-26","o":58.3,"h":58.3,"l":57.41,"c":58.25,"v":69200},{"d":"2020-10-27","o":57.69,"h":58.06,"l":57.12,"c":57.21,"v":88900},{"d":"2020-10-28","o":56.11,"h":58.2,"l":56.11,"c":58.03,"v":146900},{"d":"2020-10-29","o":61.07,"h":64.97,"l":59.1,"c":60.03,"v":227800},{"d":"2020-10-30","o":59.46,"h":62.81,"l":58.23,"c":58.98,"v":195600},{"d":"2020-11-02","o":59.38,"h":60.51,"l":58.5,"c":59.85,"v":88800},{"d":"2020-11-03","o":60.6,"h":61.29,"l":59.3,"c":60,"v":122400},{"d":"2020-11-04","o":59.78,"h":60.94,"l":59,"c":59.85,"v":91300},{"d":"2020-11-05","o":60.01,"h":61.33,"l":59.84,"c":60.29,"v":78400},{"d":"2020-11-06","o":61.44,"h":61.88,"l":60.39,"c":61.1,"v":149000},{"d":"2020-11-09","o":61.1,"h":62.62,"l":58.29,"c":58.29,"v":166000},{"d":"2020-11-10","o":58.61,"h":60.52,"l":58.36,"c":60.05,"v":149700},{"d":"2020-11-11","o":59.51,"h":59.83,"l":58.11,"c":59.15,"v":60300},{"d":"2020-11-12","o":59,"h":59,"l":56.75,"c":57.81,"v":86000},{"d":"2020-11-13","o":58.2,"h":58.56,"l":57.36,"c":58.08,"v":67100},{"d":"2020-11-16","o":57.48,"h":59.86,"l":57.48,"c":59.1,"v":71400},{"d":"2020-11-17","o":59.04,"h":59.25,"l":58.09,"c":58.95,"v":84000},{"d":"2020-11-18","o":58.97,"h":59.22,"l":57.49,"c":57.54,"v":62600},{"d":"2020-11-19","o":57.54,"h":58.14,"l":56.54,"c":57.27,"v":44800},{"d":"2020-11-20","o":56.77,"h":57.63,"l":56.29,"c":57.43,"v":89900},{"d":"2020-11-23","o":57.47,"h":57.63,"l":56.64,"c":56.64,"v":95800},{"d":"2020-11-24","o":56.99,"h":57.46,"l":55.91,"c":57.44,"v":127800},{"d":"2020-11-25","o":57.09,"h":57.09,"l":56.33,"c":56.63,"v":52300},{"d":"2020-11-27","o":56.48,"h":56.48,"l":55.46,"c":56,"v":29600},{"d":"2020-11-30","o":55.57,"h":56.22,"l":54.58,"c":54.73,"v":114300},{"d":"2020-12-01","o":54.98,"h":55.72,"l":54.98,"c":55.41,"v":96800},{"d":"2020-12-02","o":55.48,"h":55.87,"l":53.9,"c":54.47,"v":95200},{"d":"2020-12-03","o":54.13,"h":54.94,"l":54,"c":54.47,"v":73600},{"d":"2020-12-04","o":54.61,"h":56.93,"l":54.61,"c":56.32,"v":98600},{"d":"2020-12-07","o":56.26,"h":57.04,"l":55.57,"c":56.15,"v":121900},{"d":"2020-12-08","o":55.79,"h":56.98,"l":55.58,"c":56.76,"v":87900},{"d":"2020-12-09","o":57.2,"h":57.49,"l":56.51,"c":57.31,"v":71300},{"d":"2020-12-10","o":57.14,"h":57.3,"l":56.72,"c":57.15,"v":52400},{"d":"2020-12-11","o":56.66,"h":57.41,"l":56.66,"c":57.04,"v":84200},{"d":"2020-12-14","o":56.67,"h":58.09,"l":56.67,"c":57.37,"v":82600},{"d":"2020-12-15","o":57.74,"h":59.25,"l":57.17,"c":58.85,"v":106000},{"d":"2020-12-16","o":57.94,"h":60.73,"l":57.94,"c":60.29,"v":105100},{"d":"2020-12-17","o":60.3,"h":60.63,"l":59.79,"c":60.28,"v":80900},{"d":"2020-12-18","o":60.09,"h":60.73,"l":59.51,"c":59.7,"v":307500},{"d":"2020-12-21","o":59.21,"h":59.53,"l":56.77,"c":57.08,"v":101700},{"d":"2020-12-22","o":56.89,"h":57.8,"l":56.2,"c":56.47,"v":68200},{"d":"2020-12-23","o":56.76,"h":57.81,"l":56.76,"c":57.59,"v":57400},{"d":"2020-12-24","o":58.88,"h":58.88,"l":57.14,"c":57.22,"v":36700},{"d":"2020-12-28","o":58.11,"h":58.25,"l":57,"c":57.91,"v":84800},{"d":"2020-12-29","o":58.08,"h":58.08,"l":56.9,"c":57.35,"v":54100},{"d":"2020-12-30","o":57.33,"h":57.88,"l":57.04,"c":57.07,"v":35100},{"d":"2020-12-31","o":57.06,"h":57.79,"l":56.67,"c":57.43,"v":40200},{"d":"2021-01-04","o":57.69,"h":57.74,"l":56.66,"c":57.39,"v":78800},{"d":"2021-01-05","o":57.43,"h":58.08,"l":56.89,"c":57.58,"v":87500},{"d":"2021-01-06","o":58.2,"h":62.77,"l":58.2,"c":62.39,"v":164100},{"d":"2021-01-07","o":62.32,"h":62.47,"l":59.94,"c":60.8,"v":79600},{"d":"2021-01-08","o":60.75,"h":61.54,"l":59.28,"c":59.62,"v":50300},{"d":"2021-01-11","o":59.06,"h":61.46,"l":58.82,"c":59.39,"v":84700},{"d":"2021-01-12","o":60.15,"h":60.29,"l":59.26,"c":60.29,"v":46600},{"d":"2021-01-13","o":60.09,"h":60.13,"l":58.92,"c":59.28,"v":40400},{"d":"2021-01-14","o":60.06,"h":60.06,"l":58.75,"c":59.45,"v":80200},{"d":"2021-01-15","o":59.13,"h":60.03,"l":57.76,"c":58,"v":71600},{"d":"2021-01-19","o":57.85,"h":58.41,"l":56.25,"c":56.74,"v":168400},{"d":"2021-01-20","o":56.48,"h":57.4,"l":55.43,"c":57.14,"v":115900},{"d":"2021-01-21","o":57,"h":57,"l":55.82,"c":55.88,"v":92800},{"d":"2021-01-22","o":55.47,"h":56.26,"l":54.89,"c":56.2,"v":75000},{"d":"2021-01-25","o":55.92,"h":57.13,"l":55,"c":56.97,"v":84900},{"d":"2021-01-26","o":57.4,"h":57.63,"l":56.4,"c":56.76,"v":95900},{"d":"2021-01-27","o":55.84,"h":57.33,"l":55.84,"c":56.54,"v":143200},{"d":"2021-01-28","o":56.05,"h":56.68,"l":55.68,"c":55.82,"v":131300},{"d":"2021-01-29","o":55.54,"h":56.28,"l":55.09,"c":55.5,"v":151700},{"d":"2021-02-01","o":55.59,"h":55.77,"l":54.7,"c":55.07,"v":120400},{"d":"2021-02-02","o":55.53,"h":55.97,"l":54.92,"c":55.25,"v":92400},{"d":"2021-02-03","o":55.48,"h":55.53,"l":54.65,"c":55.35,"v":104100},{"d":"2021-02-04","o":55.53,"h":57.07,"l":55.04,"c":56.56,"v":111000},{"d":"2021-02-05","o":57.1,"h":57.34,"l":56.47,"c":56.93,"v":80600},{"d":"2021-02-08","o":57.39,"h":58,"l":57.09,"c":57.94,"v":79400},{"d":"2021-02-09","o":57.99,"h":59.07,"l":57.31,"c":58.51,"v":75500},{"d":"2021-02-10","o":59.01,"h":59.29,"l":57.95,"c":58.24,"v":91200},{"d":"2021-02-11","o":58.44,"h":59.11,"l":58.1,"c":58.85,"v":73800},{"d":"2021-02-12","o":58.56,"h":58.98,"l":58.02,"c":58.2,"v":83300},{"d":"2021-02-16","o":58,"h":58.54,"l":56.55,"c":57.83,"v":75700},{"d":"2021-02-17","o":57.55,"h":58.68,"l":57.54,"c":58.59,"v":66700},{"d":"2021-02-18","o":58.47,"h":59.16,"l":58.14,"c":58.59,"v":60600},{"d":"2021-02-19","o":58.51,"h":58.87,"l":57.95,"c":58.12,"v":103400},{"d":"2021-02-22","o":57.91,"h":59.57,"l":57.7,"c":59.23,"v":59200},{"d":"2021-02-23","o":60.11,"h":61.44,"l":59.02,"c":59.13,"v":87700},{"d":"2021-02-24","o":59.5,"h":60.6,"l":56.15,"c":59.86,"v":73800},{"d":"2021-02-25","o":59.89,"h":61.12,"l":59.43,"c":59.79,"v":73900},{"d":"2021-02-26","o":60,"h":60.63,"l":58.06,"c":58.52,"v":117000},{"d":"2021-03-01","o":58.34,"h":59.94,"l":58.05,"c":58.88,"v":73100},{"d":"2021-03-02","o":58.99,"h":59.25,"l":57.79,"c":58.47,"v":46100},{"d":"2021-03-03","o":58.82,"h":60.89,"l":58.65,"c":60,"v":54300},{"d":"2021-03-04","o":59.68,"h":61.58,"l":59.11,"c":60.28,"v":82900},{"d":"2021-03-05","o":60.88,"h":62.35,"l":60.41,"c":62.14,"v":125200},{"d":"2021-03-08","o":61.99,"h":64.06,"l":61.84,"c":63.94,"v":74000},{"d":"2021-03-09","o":63.92,"h":64.76,"l":63.18,"c":63.83,"v":81000},{"d":"2021-03-10","o":64.09,"h":65.62,"l":60.91,"c":64.79,"v":113200},{"d":"2021-03-11","o":64.51,"h":65.08,"l":63.37,"c":63.98,"v":60400},{"d":"2021-03-12","o":64.35,"h":64.99,"l":63.84,"c":64.7,"v":51000},{"d":"2021-03-15","o":64.59,"h":65.59,"l":63.99,"c":65.51,"v":60700},{"d":"2021-03-16","o":65.86,"h":65.99,"l":64.7,"c":65.19,"v":72000},{"d":"2021-03-17","o":65.38,"h":65.54,"l":64.22,"c":64.54,"v":63700},{"d":"2021-03-18","o":64.79,"h":66.07,"l":64.5,"c":66.07,"v":100300},{"d":"2021-03-19","o":65.73,"h":66.17,"l":64.69,"c":65.4,"v":227000},{"d":"2021-03-22","o":65.14,"h":65.5,"l":63,"c":63.8,"v":78500},{"d":"2021-03-23","o":63.44,"h":63.83,"l":63.16,"c":63.31,"v":70800},{"d":"2021-03-24","o":63.64,"h":65.21,"l":63.11,"c":63.9,"v":57200},{"d":"2021-03-25","o":64.1,"h":65.07,"l":63.7,"c":64.57,"v":42900},{"d":"2021-03-26","o":64.9,"h":65.5,"l":64.63,"c":65.04,"v":49700},{"d":"2021-03-29","o":64.97,"h":65.95,"l":64.39,"c":64.83,"v":74400},{"d":"2021-03-30","o":65.35,"h":65.53,"l":64.03,"c":64.65,"v":56800},{"d":"2021-03-31","o":64.34,"h":65.54,"l":63.47,"c":64,"v":109500},{"d":"2021-04-01","o":63.74,"h":63.9,"l":63.2,"c":63.76,"v":54900},{"d":"2021-04-05","o":64.11,"h":64.36,"l":63.47,"c":63.9,"v":91800},{"d":"2021-04-06","o":63.96,"h":64.28,"l":63.04,"c":63.2,"v":71800},{"d":"2021-04-07","o":63.4,"h":63.72,"l":62.17,"c":63.25,"v":140200},{"d":"2021-04-08","o":63.25,"h":64.33,"l":62.76,"c":63.99,"v":86500},{"d":"2021-04-09","o":64.03,"h":65.48,"l":63.52,"c":65.16,"v":101100},{"d":"2021-04-12","o":65.16,"h":66.3,"l":65.16,"c":65.8,"v":61500},{"d":"2021-04-13","o":65.5,"h":66.4,"l":64.69,"c":64.98,"v":75100},{"d":"2021-04-14","o":64.78,"h":65.44,"l":64.56,"c":64.65,"v":43700},{"d":"2021-04-15","o":64.57,"h":65.25,"l":63.95,"c":64.45,"v":52400},{"d":"2021-04-16","o":64.82,"h":65.38,"l":64.22,"c":64.5,"v":88600},{"d":"2021-04-19","o":65.55,"h":65.55,"l":64.24,"c":64.88,"v":83200},{"d":"2021-04-20","o":65.24,"h":65.3,"l":64.38,"c":64.62,"v":57000},{"d":"2021-04-21","o":64.78,"h":65.46,"l":64.47,"c":65.12,"v":53400},{"d":"2021-04-22","o":64.82,"h":64.97,"l":64.11,"c":64.3,"v":69900},{"d":"2021-04-23","o":64.39,"h":65.02,"l":64,"c":64.26,"v":124000},{"d":"2021-04-26","o":64.15,"h":64.78,"l":61.85,"c":62.65,"v":78800},{"d":"2021-04-27","o":62.4,"h":62.9,"l":61.31,"c":61.9,"v":64400},{"d":"2021-04-28","o":61.69,"h":62.47,"l":61.23,"c":62.36,"v":58900},{"d":"2021-04-29","o":62.69,"h":63.77,"l":62.04,"c":62.4,"v":83700},{"d":"2021-04-30","o":62.21,"h":63.96,"l":61.33,"c":62.08,"v":132000},{"d":"2021-05-03","o":62.83,"h":64.52,"l":62.83,"c":63.85,"v":149900},{"d":"2021-05-04","o":63.76,"h":64.7,"l":62.53,"c":64.28,"v":112200},{"d":"2021-05-05","o":64.19,"h":64.83,"l":63.28,"c":64.74,"v":64200},{"d":"2021-05-06","o":64.74,"h":65.7,"l":64.13,"c":65.47,"v":53000},{"d":"2021-05-07","o":65,"h":65.41,"l":64.87,"c":65.01,"v":27000},{"d":"2021-05-10","o":65.16,"h":65.83,"l":63.85,"c":64.04,"v":69700},{"d":"2021-05-11","o":63.54,"h":64.83,"l":62.76,"c":62.83,"v":57800},{"d":"2021-05-12","o":62.96,"h":65.58,"l":62.35,"c":63.18,"v":82600},{"d":"2021-05-13","o":63.64,"h":66.95,"l":63.43,"c":66.65,"v":83000},{"d":"2021-05-14","o":66.25,"h":66.8,"l":65.84,"c":66.35,"v":49600},{"d":"2021-05-17","o":66.3,"h":67.1,"l":65.7,"c":66.64,"v":40300},{"d":"2021-05-18","o":66.68,"h":66.68,"l":65.75,"c":65.87,"v":50700},{"d":"2021-05-19","o":67.05,"h":67.05,"l":63.98,"c":64.82,"v":93100},{"d":"2021-05-20","o":64.64,"h":65.19,"l":64.4,"c":64.91,"v":34400},{"d":"2021-05-21","o":65.25,"h":65.32,"l":64.2,"c":64.77,"v":60900},{"d":"2021-05-24","o":66.11,"h":66.11,"l":64.03,"c":65,"v":69100},{"d":"2021-05-25","o":64.87,"h":65.12,"l":63.94,"c":64.06,"v":103700},{"d":"2021-05-26","o":64.23,"h":64.96,"l":63.48,"c":64.49,"v":52300},{"d":"2021-05-27","o":65.01,"h":65.68,"l":64.85,"c":65.08,"v":97400},{"d":"2021-05-28","o":64.7,"h":65.73,"l":64.7,"c":65.53,"v":46800},{"d":"2021-06-01","o":65.65,"h":66.32,"l":64.87,"c":64.96,"v":67600},{"d":"2021-06-02","o":65.13,"h":65.29,"l":64.2,"c":64.46,"v":39700},{"d":"2021-06-03","o":64.47,"h":64.65,"l":63.91,"c":64.28,"v":50700},{"d":"2021-06-04","o":64.02,"h":64.2,"l":63.13,"c":63.28,"v":77200},{"d":"2021-06-07","o":63.74,"h":63.74,"l":62.59,"c":63.1,"v":105800},{"d":"2021-06-08","o":63.43,"h":64.08,"l":63.05,"c":63.72,"v":127300},{"d":"2021-06-09","o":63.81,"h":63.81,"l":62.76,"c":62.76,"v":60100},{"d":"2021-06-10","o":62.96,"h":62.96,"l":62.15,"c":62.25,"v":33700},{"d":"2021-06-11","o":62.52,"h":62.59,"l":61.99,"c":62.4,"v":71700},{"d":"2021-06-14","o":62.32,"h":62.82,"l":62.11,"c":62.49,"v":49600},{"d":"2021-06-15","o":62.35,"h":63.01,"l":61.84,"c":62.85,"v":96600},{"d":"2021-06-16","o":62.23,"h":63.34,"l":62.08,"c":62.88,"v":88100},{"d":"2021-06-17","o":62.6,"h":62.65,"l":61.71,"c":61.79,"v":101700},{"d":"2021-06-18","o":61.18,"h":61.25,"l":59.17,"c":59.27,"v":172000},{"d":"2021-06-21","o":59.53,"h":60.6,"l":59.21,"c":60.26,"v":100600},{"d":"2021-06-22","o":60.26,"h":61.28,"l":59.67,"c":61.17,"v":139800},{"d":"2021-06-23","o":61.12,"h":63,"l":60.49,"c":60.73,"v":103900},{"d":"2021-06-24","o":60.59,"h":60.8,"l":59.51,"c":59.94,"v":99500},{"d":"2021-06-25","o":59.86,"h":60.67,"l":59.6,"c":60.23,"v":195300},{"d":"2021-06-28","o":60.17,"h":60.58,"l":59.2,"c":59.59,"v":63900},{"d":"2021-06-29","o":59.77,"h":60.11,"l":59.64,"c":59.8,"v":65900},{"d":"2021-06-30","o":59.56,"h":60.09,"l":59.38,"c":59.69,"v":81000},{"d":"2021-07-01","o":60.06,"h":60.42,"l":59.75,"c":60.21,"v":75200},{"d":"2021-07-02","o":60.09,"h":60.35,"l":59.59,"c":59.78,"v":41200},{"d":"2021-07-06","o":59.9,"h":59.9,"l":57.95,"c":58.46,"v":95000},{"d":"2021-07-07","o":58.17,"h":59.63,"l":58.07,"c":59.26,"v":141900},{"d":"2021-07-08","o":59.06,"h":59.52,"l":58.16,"c":58.23,"v":74700},{"d":"2021-07-09","o":58.86,"h":60.97,"l":58.49,"c":58.84,"v":65500},{"d":"2021-07-12","o":58.87,"h":59.23,"l":58.26,"c":59.06,"v":61900},{"d":"2021-07-13","o":58.74,"h":59.49,"l":57.81,"c":57.83,"v":34300},{"d":"2021-07-14","o":57.87,"h":58.22,"l":57.51,"c":57.62,"v":52300},{"d":"2021-07-15","o":57.36,"h":58.33,"l":57.1,"c":58.27,"v":63700},{"d":"2021-07-16","o":57.45,"h":58.98,"l":57.42,"c":58.47,"v":66000},{"d":"2021-07-19","o":58.74,"h":58.74,"l":56.29,"c":56.76,"v":59400},{"d":"2021-07-20","o":57.73,"h":58.14,"l":56.69,"c":56.82,"v":78500},{"d":"2021-07-21","o":57.37,"h":57.93,"l":56.72,"c":56.74,"v":57500},{"d":"2021-07-22","o":56.72,"h":56.72,"l":55.16,"c":55.26,"v":54600},{"d":"2021-07-23","o":55.59,"h":55.99,"l":55.01,"c":55.67,"v":111000},{"d":"2021-07-26","o":55.75,"h":56.74,"l":55.41,"c":56.53,"v":151300},{"d":"2021-07-27","o":56.2,"h":57.34,"l":56.08,"c":56.75,"v":118500},{"d":"2021-07-28","o":56.63,"h":57.57,"l":56.5,"c":56.74,"v":71800},{"d":"2021-07-29","o":56.88,"h":57.25,"l":56.5,"c":57.07,"v":79000},{"d":"2021-07-30","o":56.78,"h":57.71,"l":56.78,"c":57.2,"v":82900},{"d":"2021-08-02","o":57.52,"h":58.56,"l":57.48,"c":57.58,"v":103800},{"d":"2021-08-03","o":57.82,"h":58,"l":56.81,"c":57.07,"v":101700},{"d":"2021-08-04","o":56.67,"h":56.92,"l":56.3,"c":56.32,"v":45200},{"d":"2021-08-05","o":56.61,"h":56.85,"l":56.2,"c":56.78,"v":43300},{"d":"2021-08-06","o":57.24,"h":57.81,"l":57.01,"c":57.77,"v":99200},{"d":"2021-08-09","o":57.88,"h":57.99,"l":57.52,"c":57.67,"v":48200},{"d":"2021-08-10","o":57.68,"h":59.11,"l":57.68,"c":59,"v":122700},{"d":"2021-08-11","o":59,"h":59.19,"l":57.89,"c":58.58,"v":58400},{"d":"2021-08-12","o":58.85,"h":58.85,"l":57.88,"c":58.11,"v":109200},{"d":"2021-08-13","o":58.11,"h":58.27,"l":57.77,"c":57.96,"v":39900},{"d":"2021-08-16","o":57.66,"h":58.35,"l":57.5,"c":58.13,"v":55400},{"d":"2021-08-17","o":57.87,"h":58.43,"l":57.56,"c":58.32,"v":45900},{"d":"2021-08-18","o":58.22,"h":58.65,"l":57.18,"c":57.42,"v":60000},{"d":"2021-08-19","o":57.13,"h":57.49,"l":56.22,"c":56.55,"v":81400},{"d":"2021-08-20","o":56.39,"h":57.66,"l":56.39,"c":57.13,"v":59800},{"d":"2021-08-23","o":57.22,"h":57.48,"l":56.85,"c":57.24,"v":44800},{"d":"2021-08-24","o":57.53,"h":57.53,"l":56.94,"c":57.08,"v":36300},{"d":"2021-08-25","o":57.14,"h":57.14,"l":56.1,"c":56.39,"v":41000},{"d":"2021-08-26","o":56.3,"h":56.56,"l":55.79,"c":55.82,"v":40500},{"d":"2021-08-27","o":56.1,"h":57.58,"l":56.1,"c":57.55,"v":69900},{"d":"2021-08-30","o":57.74,"h":57.81,"l":56.73,"c":57.49,"v":105100},{"d":"2021-08-31","o":57.34,"h":57.9,"l":57.34,"c":57.55,"v":55200},{"d":"2021-09-01","o":57.78,"h":58.07,"l":56.7,"c":57.37,"v":49200},{"d":"2021-09-02","o":57.48,"h":57.78,"l":56.98,"c":57.22,"v":55800},{"d":"2021-09-03","o":57.52,"h":57.53,"l":56.1,"c":57.14,"v":57100},{"d":"2021-09-07","o":57.15,"h":57.25,"l":55.87,"c":56.13,"v":44600},{"d":"2021-09-08","o":56,"h":57.6,"l":55.83,"c":57.55,"v":78300},{"d":"2021-09-09","o":57.06,"h":57.48,"l":56.43,"c":56.93,"v":86300},{"d":"2021-09-10","o":57.15,"h":57.41,"l":56.3,"c":56.3,"v":99700},{"d":"2021-09-13","o":56.72,"h":57.13,"l":55.4,"c":56.05,"v":65500},{"d":"2021-09-14","o":56.24,"h":56.43,"l":55.19,"c":55.5,"v":54800},{"d":"2021-09-15","o":55.49,"h":55.49,"l":54.52,"c":54.83,"v":55100},{"d":"2021-09-16","o":55.21,"h":55.21,"l":53.58,"c":53.98,"v":41700},{"d":"2021-09-17","o":53.69,"h":54.51,"l":53.51,"c":54.5,"v":217300},{"d":"2021-09-20","o":53.93,"h":54.3,"l":53.5,"c":54.05,"v":65400},{"d":"2021-09-21","o":54.42,"h":54.48,"l":53.84,"c":54.16,"v":41700},{"d":"2021-09-22","o":54.25,"h":55.19,"l":53.84,"c":54.63,"v":51900},{"d":"2021-09-23","o":54.87,"h":55.58,"l":54.85,"c":55.12,"v":69500},{"d":"2021-09-24","o":56.25,"h":56.49,"l":54.11,"c":56.18,"v":65400},{"d":"2021-09-27","o":56.43,"h":57.57,"l":55.53,"c":56.84,"v":66000},{"d":"2021-09-28","o":56.99,"h":57.3,"l":55.67,"c":56.06,"v":70100},{"d":"2021-09-29","o":56.09,"h":57.03,"l":56.05,"c":56.62,"v":57500},{"d":"2021-09-30","o":56.75,"h":57.98,"l":56.16,"c":56.16,"v":40800},{"d":"2021-10-01","o":56.4,"h":57.11,"l":55.67,"c":56.65,"v":83000},{"d":"2021-10-04","o":56.6,"h":57.2,"l":56.2,"c":56.55,"v":53600},{"d":"2021-10-05","o":56.57,"h":57.28,"l":56.13,"c":57.26,"v":71700},{"d":"2021-10-06","o":56.83,"h":57.21,"l":56.2,"c":57.11,"v":33300},{"d":"2021-10-07","o":57.11,"h":57.98,"l":57.11,"c":57.61,"v":51300},{"d":"2021-10-08","o":57.52,"h":58.36,"l":57.52,"c":58.09,"v":35100},{"d":"2021-10-11","o":58.29,"h":58.96,"l":57.31,"c":57.32,"v":29000},{"d":"2021-10-12","o":57.43,"h":57.67,"l":57.1,"c":57.27,"v":31800},{"d":"2021-10-13","o":57.39,"h":57.39,"l":55.94,"c":57.11,"v":26200},{"d":"2021-10-14","o":57.2,"h":57.69,"l":56.56,"c":57.35,"v":46100},{"d":"2021-10-15","o":57.98,"h":58.46,"l":57.4,"c":57.51,"v":68600},{"d":"2021-10-18","o":57.39,"h":57.68,"l":56.86,"c":57.26,"v":35800},{"d":"2021-10-19","o":57.61,"h":57.66,"l":56.92,"c":57.51,"v":31200},{"d":"2021-10-20","o":58.51,"h":58.51,"l":57.39,"c":58.12,"v":25000},{"d":"2021-10-21","o":58.01,"h":58.49,"l":57.89,"c":57.92,"v":46100},{"d":"2021-10-22","o":57.98,"h":58.9,"l":57.98,"c":58.45,"v":52600},{"d":"2021-10-25","o":58.4,"h":58.82,"l":57.93,"c":58.82,"v":34400},{"d":"2021-10-26","o":58.82,"h":59,"l":58.31,"c":58.47,"v":42600},{"d":"2021-10-27","o":58.31,"h":58.83,"l":56.89,"c":56.91,"v":50000},{"d":"2021-10-28","o":63.15,"h":63.6,"l":58.08,"c":59.75,"v":89200},{"d":"2021-10-29","o":60,"h":60.29,"l":58.41,"c":59.29,"v":106500},{"d":"2021-11-01","o":60.18,"h":61.91,"l":59.3,"c":61.66,"v":147500},{"d":"2021-11-02","o":61.83,"h":64.9,"l":60.61,"c":60.9,"v":88700},{"d":"2021-11-03","o":60.59,"h":62.2,"l":60.59,"c":61.77,"v":71200},{"d":"2021-11-04","o":61.93,"h":62.12,"l":60.56,"c":60.94,"v":72900},{"d":"2021-11-05","o":61.36,"h":63.16,"l":61.19,"c":62.92,"v":78100},{"d":"2021-11-08","o":63.5,"h":64.76,"l":62.76,"c":63.72,"v":183300},{"d":"2021-11-09","o":58.69,"h":58.69,"l":56.87,"c":57.48,"v":133500},{"d":"2021-11-10","o":57.45,"h":58.33,"l":57.19,"c":57.9,"v":57600},{"d":"2021-11-11","o":57.7,"h":57.7,"l":56.53,"c":56.76,"v":76900},{"d":"2021-11-12","o":56.97,"h":57.37,"l":56.43,"c":56.66,"v":75600},{"d":"2021-11-15","o":56.88,"h":56.88,"l":56.34,"c":56.5,"v":158100},{"d":"2021-11-16","o":55.61,"h":56.76,"l":55.45,"c":55.81,"v":74300},{"d":"2021-11-17","o":55.47,"h":56.11,"l":54.24,"c":54.6,"v":157800},{"d":"2021-11-18","o":54.49,"h":55.27,"l":54.22,"c":54.9,"v":74800},{"d":"2021-11-19","o":54.63,"h":55.02,"l":53.83,"c":54.26,"v":221600},{"d":"2021-11-22","o":54.51,"h":56.16,"l":54.25,"c":55.99,"v":219400},{"d":"2021-11-23","o":55.96,"h":56.68,"l":55.96,"c":56.47,"v":63500},{"d":"2021-11-24","o":56.16,"h":56.44,"l":55.57,"c":55.91,"v":48100},{"d":"2021-11-26","o":54.37,"h":55.79,"l":53.6,"c":54.46,"v":46200},{"d":"2021-11-29","o":54.76,"h":55.46,"l":53.44,"c":53.55,"v":88600},{"d":"2021-11-30","o":53.14,"h":53.55,"l":52.15,"c":53.09,"v":187300},{"d":"2021-12-01","o":53.75,"h":54.73,"l":52.82,"c":52.82,"v":87500},{"d":"2021-12-02","o":52.69,"h":53.94,"l":52.69,"c":53.43,"v":75900},{"d":"2021-12-03","o":53.28,"h":53.98,"l":51.71,"c":52.02,"v":72900},{"d":"2021-12-06","o":52.68,"h":54.3,"l":52.51,"c":53.86,"v":83000},{"d":"2021-12-07","o":53.75,"h":54.41,"l":52.9,"c":53.03,"v":89700},{"d":"2021-12-08","o":53.43,"h":53.61,"l":52.98,"c":53.35,"v":90200},{"d":"2021-12-09","o":53.76,"h":53.76,"l":52.18,"c":52.23,"v":101600},{"d":"2021-12-10","o":52.62,"h":53.04,"l":51.92,"c":52.23,"v":238500},{"d":"2021-12-13","o":52.07,"h":52.94,"l":51.96,"c":52.08,"v":93400},{"d":"2021-12-14","o":52,"h":53.41,"l":51.8,"c":51.98,"v":137000},{"d":"2021-12-15","o":52.08,"h":53.06,"l":51.88,"c":52.96,"v":136000},{"d":"2021-12-16","o":53.21,"h":54.55,"l":52.96,"c":53.26,"v":92800},{"d":"2021-12-17","o":53.59,"h":53.96,"l":51.94,"c":52.88,"v":521300},{"d":"2021-12-20","o":52.24,"h":52.87,"l":50.56,"c":51.22,"v":95100},{"d":"2021-12-21","o":51.49,"h":52.53,"l":50.96,"c":51.17,"v":97800},{"d":"2021-12-22","o":51.01,"h":51.58,"l":50.75,"c":51.25,"v":58700},{"d":"2021-12-23","o":52.38,"h":52.38,"l":51.27,"c":51.62,"v":54900},{"d":"2021-12-27","o":51.64,"h":52.36,"l":51.02,"c":52.16,"v":60600},{"d":"2021-12-28","o":52.11,"h":53.22,"l":51.5,"c":53.12,"v":43000},{"d":"2021-12-29","o":53.09,"h":53.95,"l":52.99,"c":53.82,"v":58900},{"d":"2021-12-30","o":53.2,"h":54.34,"l":53.2,"c":53.72,"v":56900},{"d":"2021-12-31","o":53.65,"h":54.09,"l":53.57,"c":53.83,"v":45900},{"d":"2022-01-03","o":53.78,"h":54.4,"l":53.02,"c":53.39,"v":111400},{"d":"2022-01-04","o":53.76,"h":54.77,"l":53.53,"c":53.84,"v":55400},{"d":"2022-01-05","o":53.75,"h":54.47,"l":53.57,"c":53.68,"v":44000},{"d":"2022-01-06","o":53.85,"h":54.55,"l":53.77,"c":54.12,"v":99200},{"d":"2022-01-07","o":53.55,"h":55.41,"l":53.55,"c":55.2,"v":108800},{"d":"2022-01-10","o":55.26,"h":56.27,"l":55.08,"c":56.14,"v":120400},{"d":"2022-01-11","o":56.07,"h":56.39,"l":54.28,"c":55.37,"v":135300},{"d":"2022-01-12","o":55.46,"h":55.93,"l":54.41,"c":54.94,"v":217700},{"d":"2022-01-13","o":55.22,"h":55.98,"l":54.95,"c":55.45,"v":57600},{"d":"2022-01-14","o":54.73,"h":55.7,"l":54.52,"c":55.36,"v":62800},{"d":"2022-01-18","o":55.26,"h":55.33,"l":54.06,"c":54.56,"v":60300},{"d":"2022-01-19","o":54.71,"h":54.72,"l":53.46,"c":53.46,"v":66100},{"d":"2022-01-20","o":53.39,"h":54.19,"l":52.85,"c":52.85,"v":96200},{"d":"2022-01-21","o":52.64,"h":54.03,"l":52.48,"c":53.12,"v":119500},{"d":"2022-01-24","o":52.73,"h":54.77,"l":52.5,"c":54.46,"v":108500},{"d":"2022-01-25","o":54.14,"h":54.48,"l":52.39,"c":53.86,"v":74100},{"d":"2022-01-26","o":53.98,"h":54.41,"l":51.85,"c":52.47,"v":98500},{"d":"2022-01-27","o":52.53,"h":53.11,"l":51.21,"c":51.53,"v":70900},{"d":"2022-01-28","o":51.34,"h":52.27,"l":51.1,"c":52.24,"v":48800},{"d":"2022-01-31","o":51.76,"h":52.66,"l":51.5,"c":52.52,"v":60300},{"d":"2022-02-01","o":52.52,"h":52.75,"l":51.7,"c":52.59,"v":76500},{"d":"2022-02-02","o":52.44,"h":52.76,"l":51.93,"c":52.17,"v":53300},{"d":"2022-02-03","o":52.06,"h":52.31,"l":51.63,"c":51.72,"v":43500},{"d":"2022-02-04","o":51.62,"h":51.98,"l":51.18,"c":51.74,"v":47900},{"d":"2022-02-07","o":51.65,"h":52.7,"l":51.46,"c":52.6,"v":97400},{"d":"2022-02-08","o":52.57,"h":54.34,"l":52.57,"c":54.22,"v":94200},{"d":"2022-02-09","o":54.31,"h":55,"l":53.67,"c":53.9,"v":103900},{"d":"2022-02-10","o":53.7,"h":53.8,"l":52.55,"c":53.01,"v":74600},{"d":"2022-02-11","o":52.86,"h":53.41,"l":52.4,"c":52.78,"v":84100},{"d":"2022-02-14","o":52.78,"h":53.39,"l":52.51,"c":53.13,"v":95400},{"d":"2022-02-15","o":53.33,"h":54.3,"l":52.87,"c":53.36,"v":84700},{"d":"2022-02-16","o":53.14,"h":53.68,"l":52.7,"c":53.23,"v":43600},{"d":"2022-02-17","o":52.79,"h":52.79,"l":52.14,"c":52.42,"v":68700},{"d":"2022-02-18","o":52.18,"h":52.94,"l":52.18,"c":52.94,"v":95900},{"d":"2022-02-22","o":52.94,"h":53.6,"l":52.89,"c":53.33,"v":79900},{"d":"2022-02-23","o":51.25,"h":52.23,"l":45.83,"c":46.26,"v":220700},{"d":"2022-02-24","o":45.53,"h":45.95,"l":44.06,"c":45.12,"v":110500},{"d":"2022-02-25","o":45.17,"h":47.14,"l":44.82,"c":46.5,"v":128400},{"d":"2022-02-28","o":46.01,"h":47.24,"l":45.5,"c":47.1,"v":298400},{"d":"2022-03-01","o":47.04,"h":47.04,"l":45.63,"c":45.86,"v":153800},{"d":"2022-03-02","o":45.86,"h":47.24,"l":45.86,"c":47.04,"v":85900},{"d":"2022-03-03","o":47.04,"h":48.18,"l":46.85,"c":48.06,"v":115200},{"d":"2022-03-04","o":46.03,"h":47.42,"l":46.03,"c":46.86,"v":228900},{"d":"2022-03-07","o":46.57,"h":47.05,"l":46.05,"c":46.83,"v":142500},{"d":"2022-03-08","o":47.1,"h":47.31,"l":46.06,"c":46.72,"v":119900},{"d":"2022-03-09","o":47.2,"h":47.62,"l":46.74,"c":47.03,"v":64800},{"d":"2022-03-10","o":46.38,"h":47.01,"l":45.86,"c":46.9,"v":91100},{"d":"2022-03-11","o":46.97,"h":48.03,"l":46.88,"c":47.01,"v":123200},{"d":"2022-03-14","o":47.43,"h":48.15,"l":47.24,"c":47.96,"v":79300},{"d":"2022-03-15","o":48.03,"h":48.46,"l":47.35,"c":47.72,"v":92200},{"d":"2022-03-16","o":47.95,"h":48.2,"l":47.35,"c":47.88,"v":154100},{"d":"2022-03-17","o":47.54,"h":48.56,"l":47.43,"c":48.14,"v":116400},{"d":"2022-03-18","o":47.9,"h":48.62,"l":46.88,"c":48.57,"v":229300},{"d":"2022-03-21","o":48.71,"h":49.28,"l":48.4,"c":48.86,"v":55200},{"d":"2022-03-22","o":48.9,"h":49.5,"l":48.63,"c":49.28,"v":57300},{"d":"2022-03-23","o":48.88,"h":49.85,"l":48.75,"c":49.09,"v":57300},{"d":"2022-03-24","o":49.11,"h":49.4,"l":48.74,"c":49.39,"v":53400},{"d":"2022-03-25","o":49.23,"h":50.21,"l":48.83,"c":49.98,"v":100300},{"d":"2022-03-28","o":50.16,"h":50.34,"l":49.46,"c":49.79,"v":46900},{"d":"2022-03-29","o":49.91,"h":50.62,"l":49.39,"c":49.93,"v":117400},{"d":"2022-03-30","o":50.07,"h":51.23,"l":49.78,"c":50.44,"v":103300},{"d":"2022-03-31","o":50.61,"h":51.17,"l":49.55,"c":49.67,"v":121500},{"d":"2022-04-01","o":50.1,"h":51.26,"l":49.95,"c":51.24,"v":152300},{"d":"2022-04-04","o":50.99,"h":51.35,"l":49.36,"c":49.48,"v":111200},{"d":"2022-04-05","o":49.72,"h":49.77,"l":48.73,"c":48.85,"v":64700},{"d":"2022-04-06","o":48.79,"h":49.47,"l":48.55,"c":49,"v":140000},{"d":"2022-04-07","o":49.24,"h":49.5,"l":48.18,"c":48.28,"v":82000},{"d":"2022-04-08","o":48.34,"h":48.4,"l":47.24,"c":47.4,"v":135600},{"d":"2022-04-11","o":47.58,"h":47.97,"l":46.79,"c":46.83,"v":150500},{"d":"2022-04-12","o":47.15,"h":47.64,"l":46.41,"c":46.74,"v":110100},{"d":"2022-04-13","o":46.55,"h":47.15,"l":46.44,"c":46.86,"v":70200},{"d":"2022-04-14","o":47.08,"h":48.58,"l":46.24,"c":46.53,"v":94500},{"d":"2022-04-18","o":46.58,"h":47,"l":46.36,"c":46.61,"v":74800},{"d":"2022-04-19","o":46.73,"h":47.23,"l":46.4,"c":46.94,"v":59400},{"d":"2022-04-20","o":47.25,"h":47.56,"l":47.01,"c":47.14,"v":85900},{"d":"2022-04-21","o":47.45,"h":48.51,"l":47.19,"c":47.65,"v":87900},{"d":"2022-04-22","o":47.58,"h":47.58,"l":46.41,"c":46.5,"v":46200},{"d":"2022-04-25","o":46.1,"h":46.55,"l":45.52,"c":46.44,"v":93500},{"d":"2022-04-26","o":46.35,"h":46.44,"l":45.32,"c":45.41,"v":95200},{"d":"2022-04-27","o":45.53,"h":45.94,"l":45.28,"c":45.43,"v":104700},{"d":"2022-04-28","o":46.6,"h":49.08,"l":46.22,"c":48.57,"v":141400},{"d":"2022-04-29","o":48.13,"h":48.2,"l":46.3,"c":46.35,"v":128800},{"d":"2022-05-02","o":46.53,"h":47.72,"l":46,"c":47.07,"v":118000},{"d":"2022-05-03","o":47.07,"h":47.3,"l":46.62,"c":46.62,"v":65400},{"d":"2022-05-04","o":47.02,"h":48.05,"l":46.39,"c":48,"v":68300},{"d":"2022-05-05","o":47.55,"h":48.14,"l":46.59,"c":47.47,"v":88800},{"d":"2022-05-06","o":47.23,"h":48.36,"l":47.03,"c":48.24,"v":81000},{"d":"2022-05-09","o":48.01,"h":49.07,"l":48.01,"c":48.39,"v":124600},{"d":"2022-05-10","o":48.57,"h":48.75,"l":46.95,"c":47.18,"v":134300},{"d":"2022-05-11","o":47.24,"h":48.23,"l":47.24,"c":47.82,"v":99900},{"d":"2022-05-12","o":47.97,"h":48.4,"l":47.34,"c":47.85,"v":117900},{"d":"2022-05-13","o":47.86,"h":48.24,"l":47.45,"c":47.87,"v":73800},{"d":"2022-05-16","o":47.79,"h":48.21,"l":47.4,"c":47.64,"v":96600},{"d":"2022-05-17","o":48.15,"h":48.83,"l":47.88,"c":48.83,"v":92500},{"d":"2022-05-18","o":48.78,"h":49.65,"l":48.45,"c":48.65,"v":142500},{"d":"2022-05-19","o":48.3,"h":48.84,"l":47.43,"c":47.82,"v":148900},{"d":"2022-05-20","o":48.22,"h":48.66,"l":47.39,"c":48.07,"v":312800},{"d":"2022-05-23","o":48.56,"h":48.81,"l":47.95,"c":48.06,"v":159400},{"d":"2022-05-24","o":47.96,"h":48.76,"l":47.31,"c":48.51,"v":164800},{"d":"2022-05-25","o":48.6,"h":49.5,"l":48.5,"c":49.26,"v":126300},{"d":"2022-05-26","o":47.92,"h":50.28,"l":47.92,"c":49.95,"v":96100},{"d":"2022-05-27","o":49.92,"h":50.5,"l":49.6,"c":49.95,"v":95100},{"d":"2022-05-31","o":49.75,"h":50.57,"l":49.3,"c":50.4,"v":87000},{"d":"2022-06-01","o":50.45,"h":51.11,"l":49.86,"c":50.54,"v":76300},{"d":"2022-06-02","o":50.4,"h":51.41,"l":50.29,"c":51.35,"v":60700},{"d":"2022-06-03","o":50.92,"h":51.32,"l":50.38,"c":50.6,"v":38800},{"d":"2022-06-06","o":50.7,"h":51.37,"l":50.48,"c":51.3,"v":71500},{"d":"2022-06-07","o":50.87,"h":51.2,"l":50.59,"c":51.14,"v":147500},{"d":"2022-06-08","o":51.13,"h":51.13,"l":49.99,"c":50.12,"v":61500},{"d":"2022-06-09","o":49.9,"h":51.03,"l":49.52,"c":50.42,"v":79800},{"d":"2022-06-10","o":49.98,"h":50.61,"l":49.62,"c":50.47,"v":66700},{"d":"2022-06-13","o":49.63,"h":50.45,"l":49.63,"c":50.18,"v":112900},{"d":"2022-06-14","o":50.13,"h":50.46,"l":49.46,"c":49.86,"v":62700},{"d":"2022-06-15","o":49.94,"h":50.74,"l":49.45,"c":49.85,"v":87300},{"d":"2022-06-16","o":49.32,"h":49.32,"l":48.14,"c":48.4,"v":108000},{"d":"2022-06-17","o":48.78,"h":49.29,"l":48,"c":48.51,"v":140100},{"d":"2022-06-21","o":48.78,"h":49.7,"l":48.52,"c":49.24,"v":62900},{"d":"2022-06-22","o":48.99,"h":50.14,"l":48.4,"c":49.44,"v":95900},{"d":"2022-06-23","o":49.43,"h":50.31,"l":49.43,"c":49.74,"v":63200},{"d":"2022-06-24","o":50,"h":51.38,"l":49.18,"c":51.25,"v":457900},{"d":"2022-06-27","o":51.25,"h":51.54,"l":50.65,"c":51.07,"v":108900},{"d":"2022-06-28","o":51.34,"h":51.71,"l":50.85,"c":50.85,"v":76300},{"d":"2022-06-29","o":50.85,"h":51.03,"l":49.84,"c":50.33,"v":60600},{"d":"2022-06-30","o":50.09,"h":52.01,"l":49.67,"c":52.01,"v":104200},{"d":"2022-07-01","o":51.91,"h":52.89,"l":51.7,"c":52.72,"v":68300},{"d":"2022-07-05","o":52.34,"h":52.97,"l":51.16,"c":52.96,"v":150900},{"d":"2022-07-06","o":52.66,"h":52.9,"l":51.21,"c":51.63,"v":75500},{"d":"2022-07-07","o":51.96,"h":52.01,"l":50.33,"c":50.39,"v":70500},{"d":"2022-07-08","o":50.57,"h":50.57,"l":49.72,"c":49.78,"v":58000},{"d":"2022-07-11","o":49.5,"h":50.33,"l":49.5,"c":49.86,"v":42400},{"d":"2022-07-12","o":49.74,"h":50.68,"l":49.44,"c":49.48,"v":45600},{"d":"2022-07-13","o":49.26,"h":49.26,"l":48.56,"c":48.79,"v":49500},{"d":"2022-07-14","o":48.24,"h":48.84,"l":46.85,"c":46.98,"v":51200},{"d":"2022-07-15","o":47.59,"h":49.22,"l":47.08,"c":47.29,"v":62400},{"d":"2022-07-18","o":47.84,"h":47.84,"l":46.91,"c":47.02,"v":61600},{"d":"2022-07-19","o":47.19,"h":47.85,"l":47.15,"c":47.21,"v":92300},{"d":"2022-07-20","o":47.05,"h":47.98,"l":46.91,"c":47.53,"v":79600},{"d":"2022-07-21","o":47.26,"h":47.85,"l":46.87,"c":47.32,"v":51800},{"d":"2022-07-22","o":47.45,"h":47.66,"l":46.9,"c":47.12,"v":49000},{"d":"2022-07-25","o":47.27,"h":49.24,"l":47.27,"c":47.88,"v":56700},{"d":"2022-07-26","o":47.86,"h":48.55,"l":47.75,"c":48.47,"v":47000},{"d":"2022-07-27","o":48.36,"h":48.59,"l":47.8,"c":48.3,"v":44900},{"d":"2022-07-28","o":48.55,"h":48.55,"l":47.25,"c":47.78,"v":47500},{"d":"2022-07-29","o":47.26,"h":48.04,"l":45.11,"c":45.56,"v":113400},{"d":"2022-08-01","o":45.19,"h":46.47,"l":44.72,"c":46.23,"v":91500},{"d":"2022-08-02","o":46.33,"h":46.33,"l":45.28,"c":45.33,"v":58200},{"d":"2022-08-03","o":45.76,"h":46.14,"l":45.03,"c":46.04,"v":116300},{"d":"2022-08-04","o":45.95,"h":46.61,"l":45.69,"c":46.27,"v":67800},{"d":"2022-08-05","o":46.3,"h":46.96,"l":46.03,"c":46.96,"v":63400},{"d":"2022-08-08","o":47.15,"h":47.38,"l":46.54,"c":46.78,"v":90500},{"d":"2022-08-09","o":46.96,"h":48.04,"l":46.7,"c":47.65,"v":71900},{"d":"2022-08-10","o":47.99,"h":48.34,"l":47.22,"c":48.18,"v":70100},{"d":"2022-08-11","o":48.41,"h":48.73,"l":47.95,"c":48.38,"v":62100},{"d":"2022-08-12","o":48.67,"h":49.66,"l":48.67,"c":49.51,"v":59700},{"d":"2022-08-15","o":49.48,"h":50.19,"l":49.15,"c":50.13,"v":55300},{"d":"2022-08-16","o":49.85,"h":50.5,"l":49.7,"c":50.24,"v":69900},{"d":"2022-08-17","o":49.97,"h":50.93,"l":49.97,"c":50.74,"v":36700},{"d":"2022-08-18","o":50.89,"h":51.03,"l":50.62,"c":50.91,"v":36200},{"d":"2022-08-19","o":50.92,"h":51.28,"l":50.2,"c":51.12,"v":298000},{"d":"2022-08-22","o":50.69,"h":50.78,"l":50.2,"c":50.58,"v":69000},{"d":"2022-08-23","o":50.66,"h":50.66,"l":49.16,"c":49.41,"v":76700},{"d":"2022-08-24","o":49.26,"h":49.52,"l":48.46,"c":49.14,"v":56000},{"d":"2022-08-25","o":48.81,"h":50.09,"l":47.53,"c":50.01,"v":39200},{"d":"2022-08-26","o":50.28,"h":50.28,"l":49,"c":49.28,"v":40400},{"d":"2022-08-29","o":48.87,"h":48.94,"l":48.32,"c":48.46,"v":97000},{"d":"2022-08-30","o":48.81,"h":48.81,"l":47.9,"c":48.07,"v":28200},{"d":"2022-08-31","o":48.05,"h":48.36,"l":47.63,"c":47.82,"v":83500},{"d":"2022-09-01","o":47.8,"h":48.32,"l":47.73,"c":48.19,"v":53800},{"d":"2022-09-02","o":48.15,"h":48.61,"l":47.68,"c":48.01,"v":52400},{"d":"2022-09-06","o":47.99,"h":48.12,"l":47.19,"c":47.45,"v":123400},{"d":"2022-09-07","o":47.17,"h":48.41,"l":47.17,"c":48.38,"v":37800},{"d":"2022-09-08","o":47.87,"h":48.74,"l":47.56,"c":48.39,"v":40400},{"d":"2022-09-09","o":48.5,"h":48.93,"l":47.98,"c":48.83,"v":54700},{"d":"2022-09-12","o":49,"h":49.53,"l":48.86,"c":49.31,"v":54000},{"d":"2022-09-13","o":48.75,"h":49.95,"l":47.33,"c":47.75,"v":91700},{"d":"2022-09-14","o":47.59,"h":47.96,"l":47.14,"c":47.76,"v":99600},{"d":"2022-09-15","o":47.61,"h":47.9,"l":46.89,"c":47.23,"v":44900},{"d":"2022-09-16","o":47.25,"h":47.52,"l":46.73,"c":47.5,"v":187400},{"d":"2022-09-19","o":47.44,"h":48.13,"l":47.13,"c":48.04,"v":37300},{"d":"2022-09-20","o":47.79,"h":48.2,"l":47.25,"c":48.19,"v":48600},{"d":"2022-09-21","o":48.17,"h":48.65,"l":47.49,"c":47.72,"v":73800},{"d":"2022-09-22","o":47.69,"h":47.69,"l":46.76,"c":47.25,"v":46400},{"d":"2022-09-23","o":46.87,"h":47.33,"l":46.31,"c":46.84,"v":57400},{"d":"2022-09-26","o":46.81,"h":47.11,"l":46.21,"c":46.43,"v":73400},{"d":"2022-09-27","o":46.46,"h":47.19,"l":46.21,"c":46.54,"v":49200},{"d":"2022-09-28","o":46.51,"h":47.22,"l":46.29,"c":46.63,"v":61200},{"d":"2022-09-29","o":46.5,"h":46.97,"l":45.88,"c":46.97,"v":56300},{"d":"2022-09-30","o":46.95,"h":47.81,"l":46.63,"c":46.73,"v":81800},{"d":"2022-10-03","o":46.91,"h":47.56,"l":46.52,"c":47.21,"v":48200},{"d":"2022-10-04","o":47.39,"h":48.36,"l":46.9,"c":47.28,"v":73300},{"d":"2022-10-05","o":47,"h":47.69,"l":46.61,"c":46.68,"v":59000},{"d":"2022-10-06","o":46.53,"h":47.34,"l":46.36,"c":46.81,"v":43600},{"d":"2022-10-07","o":46.77,"h":47.3,"l":45.85,"c":46.14,"v":50400},{"d":"2022-10-10","o":46.48,"h":47.53,"l":44.95,"c":47.05,"v":45700},{"d":"2022-10-11","o":47.03,"h":48.38,"l":47.03,"c":47.85,"v":62900},{"d":"2022-10-12","o":48.02,"h":48.43,"l":47.13,"c":47.18,"v":46600},{"d":"2022-10-13","o":46.82,"h":49.56,"l":46.82,"c":49.44,"v":55100},{"d":"2022-10-14","o":49.49,"h":50.3,"l":48.75,"c":49.22,"v":63700},{"d":"2022-10-17","o":49.69,"h":49.92,"l":48.76,"c":49.28,"v":69100},{"d":"2022-10-18","o":49.8,"h":50,"l":49.19,"c":49.94,"v":66500},{"d":"2022-10-19","o":49.73,"h":50.79,"l":49.69,"c":50.77,"v":64200},{"d":"2022-10-20","o":50.53,"h":50.74,"l":48.57,"c":50.43,"v":95300},{"d":"2022-10-21","o":50.72,"h":53.02,"l":48.06,"c":52.43,"v":82800},{"d":"2022-10-24","o":52.77,"h":53.54,"l":52.45,"c":53.01,"v":55500},{"d":"2022-10-25","o":52.97,"h":54.1,"l":52.69,"c":53.47,"v":88900},{"d":"2022-10-26","o":53.78,"h":53.78,"l":52.78,"c":52.79,"v":50600},{"d":"2022-10-27","o":58,"h":60.49,"l":56.51,"c":57.76,"v":125500},{"d":"2022-10-28","o":58.6,"h":59.48,"l":57.88,"c":58.67,"v":94100},{"d":"2022-10-31","o":58.39,"h":58.98,"l":58.08,"c":58.41,"v":84500},{"d":"2022-11-01","o":58.39,"h":59.31,"l":57.9,"c":58.31,"v":72600},{"d":"2022-11-02","o":58.06,"h":58.34,"l":56.16,"c":56.27,"v":98600},{"d":"2022-11-03","o":55.82,"h":56.62,"l":55.37,"c":56.04,"v":53200},{"d":"2022-11-04","o":56.3,"h":56.77,"l":55.46,"c":56.18,"v":80300},{"d":"2022-11-07","o":56.02,"h":56.83,"l":55.93,"c":56.6,"v":78200},{"d":"2022-11-08","o":56.39,"h":56.69,"l":55.25,"c":56.01,"v":82600},{"d":"2022-11-09","o":56.03,"h":56.15,"l":55.3,"c":55.64,"v":91800},{"d":"2022-11-10","o":56.53,"h":57.4,"l":55.77,"c":56.39,"v":68800},{"d":"2022-11-11","o":56.78,"h":56.78,"l":55.49,"c":55.5,"v":74900},{"d":"2022-11-14","o":55.7,"h":56,"l":55.2,"c":55.3,"v":77300},{"d":"2022-11-15","o":55.74,"h":56.38,"l":55.13,"c":56.06,"v":62300},{"d":"2022-11-16","o":55.92,"h":56.29,"l":55.61,"c":56.18,"v":50000},{"d":"2022-11-17","o":55.88,"h":56.26,"l":55.56,"c":55.99,"v":56800},{"d":"2022-11-18","o":56.45,"h":56.85,"l":55.49,"c":55.78,"v":87600},{"d":"2022-11-21","o":56.04,"h":56.43,"l":55.62,"c":55.96,"v":152000},{"d":"2022-11-22","o":56.41,"h":57.09,"l":55.97,"c":56.79,"v":98700},{"d":"2022-11-23","o":56.79,"h":57.31,"l":56.74,"c":57.01,"v":44600},{"d":"2022-11-25","o":57.31,"h":58.3,"l":57.31,"c":57.55,"v":31500},{"d":"2022-11-28","o":57.82,"h":57.84,"l":56.72,"c":56.84,"v":55300},{"d":"2022-11-29","o":56.75,"h":57.96,"l":56.75,"c":57.69,"v":78100},{"d":"2022-11-30","o":58,"h":59.51,"l":57.11,"c":59.37,"v":208500},{"d":"2022-12-01","o":55.43,"h":55.79,"l":52.99,"c":53.26,"v":82700},{"d":"2022-12-02","o":52.93,"h":54.2,"l":52.03,"c":54.15,"v":116100},{"d":"2022-12-05","o":53.57,"h":53.57,"l":50.95,"c":52.48,"v":150100},{"d":"2022-12-06","o":52.71,"h":52.97,"l":50.92,"c":51.97,"v":87200},{"d":"2022-12-07","o":52.08,"h":52.08,"l":50.71,"c":50.89,"v":81000},{"d":"2022-12-08","o":51.28,"h":51.44,"l":50.69,"c":51.1,"v":50300},{"d":"2022-12-09","o":50.79,"h":51.35,"l":50.33,"c":50.41,"v":77600},{"d":"2022-12-12","o":50.78,"h":50.78,"l":49.75,"c":50.54,"v":89200},{"d":"2022-12-13","o":51.18,"h":51.21,"l":50.3,"c":50.39,"v":114300},{"d":"2022-12-14","o":50.69,"h":50.89,"l":50.16,"c":50.52,"v":78800},{"d":"2022-12-15","o":50.02,"h":50.39,"l":49.46,"c":49.93,"v":65600},{"d":"2022-12-16","o":49.69,"h":49.9,"l":48.76,"c":49.22,"v":673100},{"d":"2022-12-19","o":49.02,"h":51.13,"l":49.02,"c":50.63,"v":115000},{"d":"2022-12-20","o":50.63,"h":51.32,"l":50.57,"c":51.11,"v":77700},{"d":"2022-12-21","o":51.46,"h":52.92,"l":51.27,"c":52.82,"v":89800},{"d":"2022-12-22","o":52.56,"h":52.9,"l":51.87,"c":52.9,"v":93700},{"d":"2022-12-23","o":52.63,"h":53.63,"l":52.63,"c":53.32,"v":54200},{"d":"2022-12-27","o":53.31,"h":53.93,"l":52.07,"c":53.4,"v":46500},{"d":"2022-12-28","o":53.24,"h":53.73,"l":52.19,"c":52.19,"v":40700},{"d":"2022-12-29","o":52.47,"h":52.91,"l":52.09,"c":52.87,"v":53700},{"d":"2022-12-30","o":52.52,"h":52.71,"l":51.63,"c":51.97,"v":58700},{"d":"2023-01-03","o":52,"h":52.37,"l":51.47,"c":52.23,"v":74400},{"d":"2023-01-04","o":52.4,"h":52.42,"l":51.25,"c":51.56,"v":94500},{"d":"2023-01-05","o":51.33,"h":51.79,"l":50.77,"c":50.94,"v":81600},{"d":"2023-01-06","o":51.26,"h":52.44,"l":50.05,"c":51.89,"v":62700},{"d":"2023-01-09","o":52.47,"h":52.47,"l":51.13,"c":51.36,"v":58700},{"d":"2023-01-10","o":51.49,"h":51.79,"l":51.08,"c":51.56,"v":68800},{"d":"2023-01-11","o":51.68,"h":52.08,"l":51.3,"c":51.82,"v":42300},{"d":"2023-01-12","o":52.2,"h":52.71,"l":51.92,"c":52.37,"v":62000},{"d":"2023-01-13","o":52.05,"h":52.86,"l":52.05,"c":52.7,"v":43500},{"d":"2023-01-17","o":52.99,"h":52.99,"l":51.62,"c":52.33,"v":57800},{"d":"2023-01-18","o":52.28,"h":52.47,"l":51.6,"c":51.73,"v":37900},{"d":"2023-01-19","o":51.63,"h":51.88,"l":50.8,"c":51.68,"v":72500},{"d":"2023-01-20","o":52.04,"h":52.29,"l":51.25,"c":52.13,"v":82500},{"d":"2023-01-23","o":52.23,"h":52.77,"l":52.19,"c":52.51,"v":75200},{"d":"2023-01-24","o":52.41,"h":53.71,"l":52.41,"c":53.36,"v":56900},{"d":"2023-01-25","o":53.24,"h":54.18,"l":52.07,"c":53.78,"v":38700},{"d":"2023-01-26","o":53.77,"h":54.4,"l":52.72,"c":54.13,"v":49700},{"d":"2023-01-27","o":53.92,"h":54.34,"l":53.19,"c":54.05,"v":59400},{"d":"2023-01-30","o":53.94,"h":55.12,"l":52.7,"c":54.04,"v":110300},{"d":"2023-01-31","o":54.05,"h":55.2,"l":54.05,"c":55.08,"v":87800},{"d":"2023-02-01","o":54.92,"h":55.87,"l":53.15,"c":55.06,"v":120400},{"d":"2023-02-02","o":54.92,"h":55.44,"l":53.82,"c":54.63,"v":118100},{"d":"2023-02-03","o":54.33,"h":55.93,"l":54.21,"c":55.57,"v":77200},{"d":"2023-02-06","o":55.41,"h":56.25,"l":55.36,"c":56.12,"v":60300},{"d":"2023-02-07","o":55.99,"h":56.4,"l":55.14,"c":56.16,"v":57400},{"d":"2023-02-08","o":55.85,"h":55.97,"l":54.65,"c":54.73,"v":56600},{"d":"2023-02-09","o":54.78,"h":55.04,"l":52.91,"c":52.99,"v":57300},{"d":"2023-02-10","o":52.95,"h":54.26,"l":52.86,"c":53.68,"v":33100},{"d":"2023-02-13","o":53.67,"h":54.6,"l":53.17,"c":54.1,"v":67300},{"d":"2023-02-14","o":53.77,"h":54.85,"l":53.16,"c":53.16,"v":63300},{"d":"2023-02-15","o":53,"h":54.45,"l":53,"c":54.45,"v":61800},{"d":"2023-02-16","o":53.9,"h":54.38,"l":53.7,"c":54.17,"v":77600},{"d":"2023-02-17","o":54.55,"h":56.1,"l":54.05,"c":55.64,"v":76600},{"d":"2023-02-21","o":56.85,"h":56.85,"l":52.7,"c":54.49,"v":104400},{"d":"2023-02-22","o":54.45,"h":55.09,"l":53.69,"c":54.46,"v":125100},{"d":"2023-02-23","o":54.45,"h":54.97,"l":53.61,"c":54.34,"v":70900},{"d":"2023-02-24","o":54.21,"h":54.32,"l":53.64,"c":54.02,"v":58100},{"d":"2023-02-27","o":54.3,"h":54.41,"l":53.52,"c":53.7,"v":125100},{"d":"2023-02-28","o":53.82,"h":55.2,"l":53.5,"c":54.54,"v":85300},{"d":"2023-03-01","o":54.16,"h":54.45,"l":53.21,"c":54.13,"v":65100},{"d":"2023-03-02","o":53.75,"h":54.24,"l":53.46,"c":54.04,"v":40800},{"d":"2023-03-03","o":54.01,"h":54.01,"l":53.04,"c":53.75,"v":50600},{"d":"2023-03-06","o":53.78,"h":54.15,"l":52.9,"c":53.26,"v":79700},{"d":"2023-03-07","o":53.24,"h":53.89,"l":52.27,"c":52.76,"v":112000},{"d":"2023-03-08","o":52.8,"h":53.49,"l":51.92,"c":52.29,"v":64000},{"d":"2023-03-09","o":51.96,"h":52.28,"l":50.18,"c":51.43,"v":55100},{"d":"2023-03-10","o":50.91,"h":51.56,"l":50.27,"c":50.79,"v":72700},{"d":"2023-03-13","o":50.04,"h":52.03,"l":49.53,"c":49.55,"v":109300},{"d":"2023-03-14","o":50.93,"h":51.34,"l":49.61,"c":51.25,"v":160900},{"d":"2023-03-15","o":50.23,"h":50.31,"l":48.58,"c":49.51,"v":94300},{"d":"2023-03-16","o":49.05,"h":52.11,"l":49.01,"c":50.69,"v":76200},{"d":"2023-03-17","o":50.58,"h":50.58,"l":48.92,"c":49.18,"v":251300},{"d":"2023-03-20","o":49.26,"h":50.63,"l":49.2,"c":50.12,"v":75300},{"d":"2023-03-21","o":50.85,"h":51.6,"l":50.4,"c":50.61,"v":88000},{"d":"2023-03-22","o":50.36,"h":51.3,"l":48.83,"c":48.96,"v":82000},{"d":"2023-03-23","o":49.05,"h":49.66,"l":48.33,"c":48.41,"v":59900},{"d":"2023-03-24","o":47.93,"h":49.34,"l":47.53,"c":49.03,"v":77100},{"d":"2023-03-27","o":49.41,"h":49.73,"l":48.89,"c":49.1,"v":58600},{"d":"2023-03-28","o":49.12,"h":49.41,"l":48.68,"c":49.2,"v":87100},{"d":"2023-03-29","o":49.47,"h":49.47,"l":48.59,"c":48.75,"v":78000},{"d":"2023-03-30","o":48.99,"h":49.6,"l":48.22,"c":48.85,"v":101800},{"d":"2023-03-31","o":49.06,"h":49.96,"l":48.79,"c":48.95,"v":114600},{"d":"2023-04-03","o":49.17,"h":49.58,"l":48.71,"c":48.99,"v":91800},{"d":"2023-04-04","o":49.21,"h":49.85,"l":48.1,"c":49.8,"v":110100},{"d":"2023-04-05","o":49.72,"h":50.71,"l":49.71,"c":50.62,"v":98800},{"d":"2023-04-06","o":50.56,"h":52.91,"l":50.1,"c":51.02,"v":73500},{"d":"2023-04-10","o":51.5,"h":51.93,"l":50.9,"c":51.15,"v":68700},{"d":"2023-04-11","o":51.35,"h":52,"l":51.01,"c":51.1,"v":43600},{"d":"2023-04-12","o":51.26,"h":51.67,"l":51.05,"c":51.44,"v":46100},{"d":"2023-04-13","o":51.28,"h":52.01,"l":50.97,"c":51.96,"v":65400},{"d":"2023-04-14","o":52.25,"h":53.15,"l":51.23,"c":51.79,"v":99700},{"d":"2023-04-17","o":51.54,"h":52.51,"l":51.48,"c":52.46,"v":57200},{"d":"2023-04-18","o":52.6,"h":52.65,"l":51.89,"c":52.34,"v":71700},{"d":"2023-04-19","o":52.31,"h":52.62,"l":52.07,"c":52.38,"v":86700},{"d":"2023-04-20","o":52.38,"h":53.41,"l":52.36,"c":53.34,"v":80000},{"d":"2023-04-21","o":53.2,"h":53.46,"l":52.44,"c":53.22,"v":72200},{"d":"2023-04-24","o":53.18,"h":53.66,"l":52.8,"c":52.98,"v":65600},{"d":"2023-04-25","o":52.58,"h":53.34,"l":52.05,"c":52.85,"v":121300},{"d":"2023-04-26","o":52.45,"h":53.57,"l":52.16,"c":53.21,"v":187900},{"d":"2023-04-27","o":56.19,"h":56.19,"l":51,"c":55.32,"v":259900},{"d":"2023-04-28","o":55.1,"h":56.61,"l":54.82,"c":55.65,"v":93100},{"d":"2023-05-01","o":55.32,"h":56.23,"l":55.06,"c":55.75,"v":94300},{"d":"2023-05-02","o":55.38,"h":55.59,"l":54.56,"c":55.48,"v":76700},{"d":"2023-05-03","o":55.7,"h":56.31,"l":55.59,"c":55.7,"v":80500},{"d":"2023-05-04","o":55.49,"h":55.92,"l":54.76,"c":55.85,"v":65700},{"d":"2023-05-05","o":56.49,"h":57.06,"l":55.76,"c":56.53,"v":107700},{"d":"2023-05-08","o":56.54,"h":56.77,"l":55.93,"c":56.22,"v":56600},{"d":"2023-05-09","o":56.27,"h":56.84,"l":55.4,"c":56.1,"v":60100},{"d":"2023-05-10","o":56.47,"h":56.47,"l":54.92,"c":55.78,"v":74500},{"d":"2023-05-11","o":55.52,"h":55.71,"l":54.67,"c":55.56,"v":72800},{"d":"2023-05-12","o":55.96,"h":55.98,"l":55.38,"c":55.76,"v":63500},{"d":"2023-05-15","o":55.54,"h":55.71,"l":55.02,"c":55.64,"v":69000},{"d":"2023-05-16","o":55.42,"h":55.8,"l":55.11,"c":55.43,"v":41300},{"d":"2023-05-17","o":55.5,"h":55.68,"l":54.99,"c":54.99,"v":67600},{"d":"2023-05-18","o":54.99,"h":55,"l":54.19,"c":54.82,"v":71300},{"d":"2023-05-19","o":55.23,"h":55.47,"l":54.39,"c":54.39,"v":68300},{"d":"2023-05-22","o":54.42,"h":54.53,"l":53.82,"c":54.32,"v":62000},{"d":"2023-05-23","o":54.16,"h":54.89,"l":53.62,"c":53.72,"v":79300},{"d":"2023-05-24","o":53.48,"h":53.48,"l":52.69,"c":52.82,"v":53500},{"d":"2023-05-25","o":52.52,"h":52.59,"l":51.54,"c":51.75,"v":37700},{"d":"2023-05-26","o":51.56,"h":51.96,"l":51.39,"c":51.53,"v":37500},{"d":"2023-05-30","o":51.49,"h":51.49,"l":50.94,"c":51.41,"v":52000},{"d":"2023-05-31","o":51.5,"h":51.5,"l":50.83,"c":51.06,"v":68700},{"d":"2023-06-01","o":51.23,"h":51.58,"l":50.74,"c":51.15,"v":63700},{"d":"2023-06-02","o":51.46,"h":53.25,"l":50.78,"c":53.13,"v":73400},{"d":"2023-06-05","o":52.78,"h":52.78,"l":51.24,"c":51.89,"v":68600},{"d":"2023-06-06","o":51.84,"h":53.29,"l":51.84,"c":53.29,"v":121100},{"d":"2023-06-07","o":53.48,"h":54.41,"l":53.48,"c":54.24,"v":132000},{"d":"2023-06-08","o":54.06,"h":54.35,"l":53.21,"c":53.55,"v":147700},{"d":"2023-06-09","o":53.59,"h":53.59,"l":52.77,"c":53.26,"v":70500},{"d":"2023-06-12","o":53.24,"h":53.24,"l":52.16,"c":52.5,"v":109500},{"d":"2023-06-13","o":52.37,"h":52.92,"l":52.19,"c":52.68,"v":107900},{"d":"2023-06-14","o":52.9,"h":53.17,"l":52.37,"c":52.77,"v":87400},{"d":"2023-06-15","o":52.43,"h":53.37,"l":52.1,"c":53.37,"v":107400},{"d":"2023-06-16","o":53.86,"h":53.87,"l":52.71,"c":53.25,"v":261800},{"d":"2023-06-20","o":53.41,"h":53.63,"l":52.45,"c":52.98,"v":77200},{"d":"2023-06-21","o":52.98,"h":53.22,"l":52.25,"c":52.87,"v":68400},{"d":"2023-06-22","o":52.75,"h":53.12,"l":52.2,"c":52.98,"v":108300},{"d":"2023-06-23","o":52.78,"h":53.21,"l":51.24,"c":52.19,"v":677900},{"d":"2023-06-26","o":52.24,"h":52.72,"l":51.87,"c":52.6,"v":111600},{"d":"2023-06-27","o":52.7,"h":53.25,"l":52.5,"c":52.66,"v":47300},{"d":"2023-06-28","o":52.85,"h":52.85,"l":51.74,"c":52.3,"v":83100},{"d":"2023-06-29","o":52.41,"h":53.21,"l":52.41,"c":53.15,"v":79500},{"d":"2023-06-30","o":53.4,"h":53.75,"l":53.07,"c":53.32,"v":126500},{"d":"2023-07-03","o":53.18,"h":53.67,"l":53.18,"c":53.23,"v":18300},{"d":"2023-07-05","o":53.12,"h":53.38,"l":52.04,"c":52.91,"v":90700},{"d":"2023-07-06","o":52.74,"h":53.21,"l":52.51,"c":53,"v":55900},{"d":"2023-07-07","o":53.02,"h":53.71,"l":52.99,"c":53.04,"v":76400},{"d":"2023-07-10","o":52.96,"h":53.63,"l":52.3,"c":52.33,"v":42500},{"d":"2023-07-11","o":52.52,"h":52.62,"l":51.54,"c":52.08,"v":48200},{"d":"2023-07-12","o":52.54,"h":52.79,"l":52.11,"c":52.43,"v":60900},{"d":"2023-07-13","o":52.3,"h":52.47,"l":51.91,"c":52.35,"v":49100},{"d":"2023-07-14","o":52.33,"h":52.55,"l":51.55,"c":52.55,"v":48700},{"d":"2023-07-17","o":52.55,"h":53.39,"l":52.55,"c":53.03,"v":41800},{"d":"2023-07-18","o":52.99,"h":53.6,"l":52.75,"c":53.55,"v":61400},{"d":"2023-07-19","o":53.36,"h":54.01,"l":53.24,"c":53.85,"v":61000},{"d":"2023-07-20","o":54.1,"h":54.56,"l":53.4,"c":54.19,"v":88300},{"d":"2023-07-21","o":54.37,"h":54.47,"l":54.09,"c":54.31,"v":70600},{"d":"2023-07-24","o":54.29,"h":54.97,"l":53.95,"c":54.9,"v":53500},{"d":"2023-07-25","o":54.63,"h":55.36,"l":54.13,"c":55.16,"v":78200},{"d":"2023-07-26","o":55.05,"h":56.36,"l":55.05,"c":55.99,"v":110400},{"d":"2023-07-27","o":56.06,"h":56.54,"l":54.72,"c":55.7,"v":86300},{"d":"2023-07-28","o":55.42,"h":55.42,"l":51.96,"c":52.78,"v":206300},{"d":"2023-07-31","o":52.64,"h":53.35,"l":50.72,"c":52.12,"v":158600},{"d":"2023-08-01","o":52.23,"h":52.91,"l":51.88,"c":52.86,"v":76100},{"d":"2023-08-02","o":52.56,"h":53.99,"l":52.56,"c":53.58,"v":105300},{"d":"2023-08-03","o":53.17,"h":53.86,"l":52.74,"c":53.6,"v":79300},{"d":"2023-08-04","o":53.4,"h":54.07,"l":53.12,"c":53.88,"v":73300},{"d":"2023-08-07","o":53.75,"h":54.87,"l":53.74,"c":54.29,"v":78100},{"d":"2023-08-08","o":54.05,"h":54.34,"l":53.61,"c":54.11,"v":55300},{"d":"2023-08-09","o":54.02,"h":54.32,"l":53.61,"c":53.76,"v":144100},{"d":"2023-08-10","o":53.74,"h":54.02,"l":52.67,"c":52.78,"v":64900},{"d":"2023-08-11","o":52.71,"h":53.08,"l":52.52,"c":52.66,"v":40900},{"d":"2023-08-14","o":52.71,"h":52.71,"l":51.8,"c":52.58,"v":54500},{"d":"2023-08-15","o":52.23,"h":52.93,"l":52.05,"c":52.7,"v":67300},{"d":"2023-08-16","o":52.88,"h":53.27,"l":52.71,"c":52.72,"v":34900},{"d":"2023-08-17","o":52.77,"h":53.05,"l":52.6,"c":52.65,"v":49700},{"d":"2023-08-18","o":52.52,"h":53.71,"l":52.52,"c":52.84,"v":67900},{"d":"2023-08-21","o":52.82,"h":52.85,"l":52.17,"c":52.27,"v":40300},{"d":"2023-08-22","o":52.1,"h":52.45,"l":51.7,"c":52.09,"v":50400},{"d":"2023-08-23","o":51.94,"h":52.68,"l":51.59,"c":51.95,"v":111000},{"d":"2023-08-24","o":51.67,"h":52.69,"l":51.3,"c":51.53,"v":87400},{"d":"2023-08-25","o":51.46,"h":51.85,"l":51.03,"c":51.32,"v":51000},{"d":"2023-08-28","o":51.19,"h":52.15,"l":50.73,"c":51.55,"v":89000},{"d":"2023-08-29","o":51.47,"h":51.88,"l":51.35,"c":51.86,"v":68200},{"d":"2023-08-30","o":51.8,"h":52.3,"l":51.61,"c":51.98,"v":51300},{"d":"2023-08-31","o":51.91,"h":52.28,"l":51.78,"c":51.8,"v":73100},{"d":"2023-09-01","o":51.98,"h":52.85,"l":51.98,"c":52.34,"v":77200},{"d":"2023-09-05","o":52.11,"h":52.11,"l":50.72,"c":51.73,"v":126400},{"d":"2023-09-06","o":51.8,"h":52.58,"l":51.63,"c":52.04,"v":71500},{"d":"2023-09-07","o":51.9,"h":53.08,"l":51.39,"c":51.57,"v":79500},{"d":"2023-09-08","o":51.83,"h":52.16,"l":50.92,"c":51.16,"v":50900},{"d":"2023-09-11","o":51.24,"h":51.59,"l":50.96,"c":51.55,"v":60200},{"d":"2023-09-12","o":51.25,"h":51.58,"l":50.34,"c":50.38,"v":99800},{"d":"2023-09-13","o":50.47,"h":50.47,"l":50.08,"c":50.42,"v":53500},{"d":"2023-09-14","o":50.64,"h":51.61,"l":50.64,"c":51.57,"v":63200},{"d":"2023-09-15","o":51.65,"h":51.65,"l":50.6,"c":50.93,"v":544600},{"d":"2023-09-18","o":51.13,"h":51.6,"l":50.87,"c":51.13,"v":52800},{"d":"2023-09-19","o":50.99,"h":51.86,"l":50.99,"c":51.44,"v":101200},{"d":"2023-09-20","o":51.61,"h":52.01,"l":51.45,"c":51.45,"v":54600},{"d":"2023-09-21","o":51.38,"h":51.79,"l":51.36,"c":51.36,"v":55600},{"d":"2023-09-22","o":51.27,"h":51.99,"l":51.27,"c":51.49,"v":70000},{"d":"2023-09-25","o":51.48,"h":51.8,"l":51.25,"c":51.65,"v":43900},{"d":"2023-09-26","o":51.35,"h":52.01,"l":50.87,"c":51,"v":90600},{"d":"2023-09-27","o":50.91,"h":51.25,"l":50.2,"c":50.41,"v":61500},{"d":"2023-09-28","o":50.46,"h":50.89,"l":50.43,"c":50.55,"v":116300},{"d":"2023-09-29","o":50.64,"h":50.89,"l":49.55,"c":50.07,"v":98400},{"d":"2023-10-02","o":49.75,"h":49.81,"l":48.84,"c":49.52,"v":74900},{"d":"2023-10-03","o":49.49,"h":50.29,"l":49.03,"c":50.23,"v":63700},{"d":"2023-10-04","o":49.87,"h":50.74,"l":49.83,"c":50.49,"v":71300},{"d":"2023-10-05","o":50.43,"h":51.48,"l":50.43,"c":51.09,"v":61100},{"d":"2023-10-06","o":50.99,"h":51.84,"l":50.99,"c":51.25,"v":53700},{"d":"2023-10-09","o":50.99,"h":51.7,"l":50.41,"c":51.66,"v":65300},{"d":"2023-10-10","o":51.65,"h":51.65,"l":50.84,"c":50.88,"v":54900},{"d":"2023-10-11","o":50.91,"h":51.5,"l":50.81,"c":51.26,"v":78400},{"d":"2023-10-12","o":51.23,"h":51.42,"l":50.51,"c":50.89,"v":37000},{"d":"2023-10-13","o":51.12,"h":51.98,"l":51.12,"c":51.9,"v":97100},{"d":"2023-10-16","o":51.92,"h":53.2,"l":51.09,"c":52.82,"v":58500},{"d":"2023-10-17","o":52.78,"h":53.88,"l":52.78,"c":53.62,"v":76600},{"d":"2023-10-18","o":53.47,"h":53.74,"l":53.13,"c":53.22,"v":56000},{"d":"2023-10-19","o":53.13,"h":53.23,"l":52.75,"c":53.14,"v":76400},{"d":"2023-10-20","o":53.22,"h":53.33,"l":52.32,"c":52.65,"v":82000},{"d":"2023-10-23","o":52.65,"h":52.83,"l":52.19,"c":52.32,"v":59900},{"d":"2023-10-24","o":52.27,"h":53,"l":51.91,"c":51.93,"v":62600},{"d":"2023-10-25","o":52.01,"h":52.83,"l":52.01,"c":52.44,"v":60400},{"d":"2023-10-26","o":52.75,"h":53.93,"l":49.91,"c":50.99,"v":152100},{"d":"2023-10-27","o":50.67,"h":50.67,"l":49.56,"c":50.22,"v":66000},{"d":"2023-10-30","o":50.5,"h":51,"l":50.26,"c":50.78,"v":56900},{"d":"2023-10-31","o":50.97,"h":51.21,"l":50.48,"c":50.97,"v":53000},{"d":"2023-11-01","o":50.86,"h":50.98,"l":50.56,"c":50.69,"v":53700},{"d":"2023-11-02","o":51.08,"h":51.16,"l":50.26,"c":51.04,"v":75100},{"d":"2023-11-03","o":51.66,"h":51.95,"l":51.07,"c":51.58,"v":72500},{"d":"2023-11-06","o":51.42,"h":51.53,"l":50.67,"c":51.29,"v":59600},{"d":"2023-11-07","o":51.43,"h":51.43,"l":50.6,"c":50.95,"v":63400},{"d":"2023-11-08","o":51.19,"h":51.19,"l":50.15,"c":50.73,"v":59700},{"d":"2023-11-09","o":51.06,"h":51.1,"l":49.99,"c":50.34,"v":89100},{"d":"2023-11-10","o":50.45,"h":50.66,"l":49.77,"c":50.38,"v":97300},{"d":"2023-11-13","o":50.01,"h":50.05,"l":49.21,"c":49.48,"v":99200},{"d":"2023-11-14","o":49.91,"h":50.75,"l":49.3,"c":50.53,"v":130600},{"d":"2023-11-15","o":50.48,"h":50.76,"l":50.06,"c":50.21,"v":74800},{"d":"2023-11-16","o":49.95,"h":50.16,"l":49.62,"c":49.71,"v":68700},{"d":"2023-11-17","o":49.81,"h":50.35,"l":49.46,"c":49.77,"v":102400},{"d":"2023-11-20","o":50.17,"h":50.49,"l":49.74,"c":50.18,"v":59100},{"d":"2023-11-21","o":50.18,"h":50.97,"l":49.95,"c":50.72,"v":73000},{"d":"2023-11-22","o":50.89,"h":51.49,"l":50.8,"c":51.43,"v":83400},{"d":"2023-11-24","o":51.62,"h":52.14,"l":51.55,"c":51.63,"v":124300},{"d":"2023-11-27","o":51.95,"h":52.61,"l":51.68,"c":52.33,"v":120200},{"d":"2023-11-28","o":52.23,"h":52.91,"l":52.02,"c":52.06,"v":129600},{"d":"2023-11-29","o":52.28,"h":52.65,"l":51.66,"c":51.8,"v":174600},{"d":"2023-11-30","o":47.65,"h":48.34,"l":47.26,"c":48.16,"v":134400},{"d":"2023-12-01","o":48.09,"h":48.77,"l":47.64,"c":48.01,"v":125000},{"d":"2023-12-04","o":47.94,"h":48.72,"l":47.9,"c":48.49,"v":146700},{"d":"2023-12-05","o":48.19,"h":48.6,"l":47.97,"c":48.02,"v":115800},{"d":"2023-12-06","o":48.46,"h":48.73,"l":47.48,"c":47.66,"v":86600},{"d":"2023-12-07","o":47.5,"h":47.76,"l":46.94,"c":47.58,"v":129000},{"d":"2023-12-08","o":47.38,"h":47.87,"l":47.09,"c":47.86,"v":64000},{"d":"2023-12-11","o":47.9,"h":48.25,"l":47.53,"c":47.95,"v":78700},{"d":"2023-12-12","o":48,"h":48.16,"l":47.68,"c":47.72,"v":117000},{"d":"2023-12-13","o":47.84,"h":48.28,"l":47.44,"c":47.99,"v":285800},{"d":"2023-12-14","o":48.32,"h":48.32,"l":46.74,"c":46.9,"v":118500},{"d":"2023-12-15","o":47.16,"h":47.2,"l":45.34,"c":45.44,"v":380000},{"d":"2023-12-18","o":45.49,"h":46.81,"l":45.46,"c":46.54,"v":200200},{"d":"2023-12-19","o":46.63,"h":46.89,"l":46.38,"c":46.63,"v":126700},{"d":"2023-12-20","o":46.64,"h":47.22,"l":46.07,"c":46.5,"v":136600},{"d":"2023-12-21","o":46.55,"h":46.78,"l":45.82,"c":46.6,"v":99200},{"d":"2023-12-22","o":46.89,"h":47.5,"l":46.79,"c":47.34,"v":110800},{"d":"2023-12-26","o":47.45,"h":47.47,"l":47.06,"c":47.16,"v":65800},{"d":"2023-12-27","o":47.26,"h":47.26,"l":46.88,"c":47.18,"v":104900},{"d":"2023-12-28","o":47.27,"h":47.51,"l":47.09,"c":47.09,"v":60800},{"d":"2023-12-29","o":47.15,"h":47.15,"l":46.67,"c":46.78,"v":64600},{"d":"2024-01-02","o":46.91,"h":47.44,"l":46.86,"c":47,"v":83700},{"d":"2024-01-03","o":47,"h":47.73,"l":46.63,"c":46.63,"v":104100},{"d":"2024-01-04","o":46.86,"h":47.35,"l":46.75,"c":46.85,"v":94100},{"d":"2024-01-05","o":46.79,"h":47.22,"l":46.63,"c":46.67,"v":87800},{"d":"2024-01-08","o":46.57,"h":46.82,"l":46.25,"c":46.74,"v":83100},{"d":"2024-01-09","o":46.49,"h":46.54,"l":45.9,"c":46.36,"v":59700},{"d":"2024-01-10","o":46.17,"h":46.47,"l":46.05,"c":46.25,"v":64800},{"d":"2024-01-11","o":46.3,"h":46.76,"l":45.64,"c":46.34,"v":85400},{"d":"2024-01-12","o":46.58,"h":46.67,"l":46.14,"c":46.41,"v":67800},{"d":"2024-01-16","o":46.48,"h":47.49,"l":46.34,"c":46.74,"v":134700},{"d":"2024-01-17","o":46.56,"h":47.31,"l":46.47,"c":46.94,"v":111700},{"d":"2024-01-18","o":46.91,"h":47.37,"l":46.71,"c":47.26,"v":92100},{"d":"2024-01-19","o":47.31,"h":47.82,"l":47.3,"c":47.8,"v":90500},{"d":"2024-01-22","o":47.96,"h":48.74,"l":47.96,"c":48.69,"v":77800},{"d":"2024-01-23","o":48.79,"h":49.11,"l":48.25,"c":48.49,"v":75600},{"d":"2024-01-24","o":48.69,"h":49.02,"l":48.45,"c":48.48,"v":63300},{"d":"2024-01-25","o":48.58,"h":48.71,"l":48.16,"c":48.4,"v":61800},{"d":"2024-01-26","o":48.35,"h":49.03,"l":48.35,"c":49,"v":91300},{"d":"2024-01-29","o":48.83,"h":49.25,"l":48.43,"c":48.74,"v":82000},{"d":"2024-01-30","o":48.72,"h":49.26,"l":48.55,"c":49.22,"v":61200},{"d":"2024-01-31","o":49.17,"h":51.55,"l":49.17,"c":49.84,"v":233000},{"d":"2024-02-01","o":49.62,"h":50.06,"l":48.43,"c":49.44,"v":264800},{"d":"2024-02-02","o":49.07,"h":49.4,"l":48.78,"c":49.06,"v":78900},{"d":"2024-02-05","o":48.85,"h":49.28,"l":48.35,"c":48.76,"v":94100},{"d":"2024-02-06","o":48.57,"h":49.47,"l":48.57,"c":48.9,"v":82100},{"d":"2024-02-07","o":48.91,"h":49.06,"l":48.58,"c":48.81,"v":54900},{"d":"2024-02-08","o":48.85,"h":49.11,"l":48.57,"c":49.01,"v":62000},{"d":"2024-02-09","o":49.17,"h":50.02,"l":49,"c":49.79,"v":73600},{"d":"2024-02-12","o":49.95,"h":51.11,"l":49.95,"c":50.79,"v":98300},{"d":"2024-02-13","o":50.43,"h":50.48,"l":49.07,"c":49.25,"v":110000},{"d":"2024-02-14","o":49.6,"h":49.89,"l":49.07,"c":49.43,"v":102400},{"d":"2024-02-15","o":49.75,"h":50.91,"l":49.7,"c":50.59,"v":123700},{"d":"2024-02-16","o":50.36,"h":50.78,"l":50.05,"c":50.25,"v":155800},{"d":"2024-02-20","o":49.89,"h":50.49,"l":49.6,"c":49.86,"v":118700},{"d":"2024-02-21","o":49.7,"h":49.87,"l":49.01,"c":49.1,"v":230600},{"d":"2024-02-22","o":48.7,"h":50.78,"l":48.7,"c":50.52,"v":186700},{"d":"2024-02-23","o":50.49,"h":51.49,"l":50.13,"c":50.77,"v":162000},{"d":"2024-02-26","o":50.76,"h":51.95,"l":50.35,"c":51.95,"v":161200},{"d":"2024-02-27","o":52,"h":52.95,"l":51.39,"c":52.88,"v":160600},{"d":"2024-02-28","o":52.91,"h":53.11,"l":52.15,"c":52.86,"v":131700},{"d":"2024-02-29","o":53.12,"h":53.15,"l":52.4,"c":52.76,"v":118500},{"d":"2024-03-01","o":52.82,"h":52.9,"l":52.17,"c":52.19,"v":98500},{"d":"2024-03-04","o":52.85,"h":54.8,"l":52.85,"c":53.11,"v":212400},{"d":"2024-03-05","o":52.97,"h":53.32,"l":52.68,"c":52.71,"v":115400},{"d":"2024-03-06","o":53.08,"h":53.55,"l":52.44,"c":53.33,"v":126300},{"d":"2024-03-07","o":53.3,"h":53.35,"l":52.5,"c":52.5,"v":95700},{"d":"2024-03-08","o":52.81,"h":53.11,"l":52.43,"c":52.73,"v":111600},{"d":"2024-03-11","o":52.54,"h":52.8,"l":52.21,"c":52.44,"v":108800},{"d":"2024-03-12","o":52.26,"h":52.63,"l":51.5,"c":52.18,"v":168700},{"d":"2024-03-13","o":52.45,"h":52.69,"l":51.63,"c":51.86,"v":125600},{"d":"2024-03-14","o":52,"h":52.03,"l":50.6,"c":50.61,"v":163500},{"d":"2024-03-15","o":50.26,"h":51.23,"l":50.26,"c":50.53,"v":1017600},{"d":"2024-03-18","o":50.51,"h":51.11,"l":49.98,"c":50.13,"v":180200},{"d":"2024-03-19","o":50.2,"h":50.68,"l":50.2,"c":50.5,"v":181700},{"d":"2024-03-20","o":50.52,"h":50.83,"l":50.18,"c":50.49,"v":134100},{"d":"2024-03-21","o":50.8,"h":51.07,"l":50.29,"c":50.44,"v":154800},{"d":"2024-03-22","o":50.67,"h":50.73,"l":49.53,"c":49.81,"v":138500},{"d":"2024-03-25","o":50.1,"h":50.16,"l":49.27,"c":49.27,"v":75800},{"d":"2024-03-26","o":49.64,"h":49.69,"l":49.3,"c":49.39,"v":249500},{"d":"2024-03-27","o":49.72,"h":50.01,"l":49.59,"c":49.69,"v":143500},{"d":"2024-03-28","o":50.07,"h":50.41,"l":49.84,"c":50.17,"v":194600},{"d":"2024-04-01","o":50.35,"h":50.49,"l":49.04,"c":49.04,"v":87200},{"d":"2024-04-02","o":48.66,"h":48.81,"l":48.24,"c":48.44,"v":139800},{"d":"2024-04-03","o":48.44,"h":48.58,"l":48.01,"c":48.39,"v":109500},{"d":"2024-04-04","o":48.74,"h":48.74,"l":47.69,"c":47.96,"v":83700},{"d":"2024-04-05","o":47.96,"h":48.33,"l":47.57,"c":47.57,"v":86600},{"d":"2024-04-08","o":47.56,"h":47.96,"l":47.5,"c":47.53,"v":112600},{"d":"2024-04-09","o":47.51,"h":47.99,"l":47.27,"c":47.97,"v":85500},{"d":"2024-04-10","o":47.37,"h":47.76,"l":47.12,"c":47.65,"v":104100},{"d":"2024-04-11","o":47.6,"h":47.98,"l":46.81,"c":47.52,"v":133400},{"d":"2024-04-12","o":47.53,"h":48,"l":47.5,"c":47.76,"v":121400},{"d":"2024-04-15","o":47.72,"h":48.5,"l":47.72,"c":48.32,"v":100000},{"d":"2024-04-16","o":48.25,"h":48.9,"l":48.04,"c":48.85,"v":100400},{"d":"2024-04-17","o":48.81,"h":49,"l":48.31,"c":48.65,"v":151600},{"d":"2024-04-18","o":48.62,"h":50.03,"l":48.62,"c":50.01,"v":216000},{"d":"2024-04-19","o":50.09,"h":51.01,"l":50.07,"c":50.88,"v":137100},{"d":"2024-04-22","o":50.9,"h":51.8,"l":50.88,"c":51.17,"v":132100},{"d":"2024-04-23","o":51.25,"h":51.55,"l":50.85,"c":50.9,"v":96800},{"d":"2024-04-24","o":50.65,"h":51.17,"l":50.53,"c":50.92,"v":100300},{"d":"2024-04-25","o":49.03,"h":50.01,"l":44.88,"c":45.82,"v":287200},{"d":"2024-04-26","o":45.67,"h":46.9,"l":45.28,"c":45.56,"v":192900},{"d":"2024-04-29","o":45.33,"h":45.73,"l":44.93,"c":44.98,"v":131300},{"d":"2024-04-30","o":45.01,"h":45.89,"l":44.61,"c":45.6,"v":145100},{"d":"2024-05-01","o":45.82,"h":46.87,"l":45.51,"c":46.66,"v":123200},{"d":"2024-05-02","o":46.8,"h":47.4,"l":46.64,"c":47.4,"v":154300},{"d":"2024-05-03","o":47.54,"h":47.54,"l":46.8,"c":47.12,"v":106600},{"d":"2024-05-06","o":47.18,"h":47.83,"l":47.11,"c":47.53,"v":67600},{"d":"2024-05-07","o":47.53,"h":48.05,"l":47.52,"c":47.61,"v":78000},{"d":"2024-05-08","o":47.6,"h":47.92,"l":47.47,"c":47.49,"v":80000},{"d":"2024-05-09","o":47.41,"h":47.51,"l":46.65,"c":47.43,"v":62000},{"d":"2024-05-10","o":47.51,"h":47.73,"l":46.76,"c":46.87,"v":55000},{"d":"2024-05-13","o":46.8,"h":47.21,"l":46.4,"c":46.6,"v":84000},{"d":"2024-05-14","o":47.01,"h":47.19,"l":46.36,"c":46.52,"v":77500},{"d":"2024-05-15","o":46.75,"h":46.98,"l":46.44,"c":46.59,"v":62700},{"d":"2024-05-16","o":46.67,"h":46.87,"l":46.38,"c":46.43,"v":107600},{"d":"2024-05-17","o":46.67,"h":46.7,"l":46.13,"c":46.37,"v":81600},{"d":"2024-05-20","o":46.25,"h":46.44,"l":45.56,"c":45.58,"v":104000},{"d":"2024-05-21","o":45.74,"h":45.97,"l":45.22,"c":45.27,"v":63300},{"d":"2024-05-22","o":45.45,"h":45.6,"l":44.76,"c":45.08,"v":100100},{"d":"2024-05-23","o":45.2,"h":45.2,"l":44.16,"c":44.38,"v":127600},{"d":"2024-05-24","o":44.62,"h":44.91,"l":44.01,"c":44.59,"v":159200},{"d":"2024-05-28","o":44.73,"h":44.73,"l":43.93,"c":43.96,"v":73800},{"d":"2024-05-29","o":43.57,"h":43.68,"l":43.13,"c":43.46,"v":109800},{"d":"2024-05-30","o":43.7,"h":43.95,"l":43.29,"c":43.34,"v":251200},{"d":"2024-05-31","o":43.47,"h":43.91,"l":43.3,"c":43.83,"v":234100},{"d":"2024-06-03","o":44.27,"h":44.27,"l":43.16,"c":43.54,"v":155700},{"d":"2024-06-04","o":43.65,"h":44.37,"l":43.42,"c":44.06,"v":175000},{"d":"2024-06-05","o":43.96,"h":44.13,"l":43.42,"c":43.47,"v":90400},{"d":"2024-06-06","o":43.29,"h":43.72,"l":43.29,"c":43.54,"v":99900},{"d":"2024-06-07","o":43.37,"h":43.83,"l":43.17,"c":43.33,"v":171900},{"d":"2024-06-10","o":43.03,"h":43.51,"l":42.33,"c":43.07,"v":161100},{"d":"2024-06-11","o":42.88,"h":43.22,"l":42.53,"c":42.79,"v":169000},{"d":"2024-06-12","o":43.28,"h":43.28,"l":42.36,"c":42.47,"v":79700},{"d":"2024-06-13","o":42.34,"h":42.57,"l":42.12,"c":42.5,"v":147800},{"d":"2024-06-14","o":42.35,"h":42.46,"l":41.97,"c":42.32,"v":143600},{"d":"2024-06-17","o":42.23,"h":42.88,"l":42.23,"c":42.72,"v":137300},{"d":"2024-06-18","o":42.77,"h":43.04,"l":42.64,"c":42.67,"v":130600},{"d":"2024-06-20","o":42.49,"h":43.63,"l":42.38,"c":43.19,"v":147800},{"d":"2024-06-21","o":43.41,"h":43.41,"l":42.61,"c":42.61,"v":346000},{"d":"2024-06-24","o":42.63,"h":43.1,"l":42.62,"c":42.75,"v":97000},{"d":"2024-06-25","o":42.78,"h":42.78,"l":42.33,"c":42.5,"v":80100},{"d":"2024-06-26","o":42.27,"h":43.17,"l":42.26,"c":43.13,"v":111400},{"d":"2024-06-27","o":43.21,"h":43.7,"l":43.12,"c":43.66,"v":86800},{"d":"2024-06-28","o":43.78,"h":44.12,"l":43.49,"c":43.89,"v":503100},{"d":"2024-07-01","o":43.92,"h":44.13,"l":43.26,"c":43.82,"v":104000},{"d":"2024-07-02","o":43.67,"h":44.13,"l":43.67,"c":43.87,"v":80400},{"d":"2024-07-03","o":43.96,"h":43.96,"l":43.38,"c":43.41,"v":63000},{"d":"2024-07-05","o":43.3,"h":43.3,"l":42.68,"c":43.05,"v":114400},{"d":"2024-07-08","o":43.29,"h":43.97,"l":43.06,"c":43.12,"v":78100},{"d":"2024-07-09","o":43.23,"h":43.76,"l":42.91,"c":43.28,"v":115000},{"d":"2024-07-10","o":43.15,"h":43.72,"l":43.15,"c":43.66,"v":86500},{"d":"2024-07-11","o":44.04,"h":45.12,"l":43.9,"c":44.76,"v":121200},{"d":"2024-07-12","o":45.01,"h":45.78,"l":45.01,"c":45.35,"v":117600},{"d":"2024-07-15","o":45.7,"h":46.87,"l":45.7,"c":46.78,"v":115900},{"d":"2024-07-16","o":46.9,"h":47.82,"l":46.9,"c":47.39,"v":133400},{"d":"2024-07-17","o":47.25,"h":48.93,"l":47.25,"c":48.7,"v":148600},{"d":"2024-07-18","o":48.2,"h":49.55,"l":48.2,"c":48.52,"v":84800},{"d":"2024-07-19","o":48.63,"h":49.01,"l":47.34,"c":47.52,"v":133000},{"d":"2024-07-22","o":47.34,"h":48.22,"l":47.21,"c":47.84,"v":91800},{"d":"2024-07-23","o":47.66,"h":48.74,"l":47.45,"c":48.38,"v":90900},{"d":"2024-07-24","o":48.14,"h":49.17,"l":48.14,"c":48.55,"v":93000},{"d":"2024-07-25","o":48.78,"h":49.86,"l":48.78,"c":49.49,"v":114300},{"d":"2024-07-26","o":49.74,"h":50.87,"l":49.74,"c":50.62,"v":126700},{"d":"2024-07-29","o":50.87,"h":50.87,"l":49.62,"c":49.68,"v":110500},{"d":"2024-07-30","o":47.35,"h":48.87,"l":44.62,"c":47.85,"v":220200},{"d":"2024-07-31","o":47.84,"h":48.3,"l":47,"c":47.48,"v":155600},{"d":"2024-08-01","o":47.87,"h":47.87,"l":46.5,"c":47,"v":177300},{"d":"2024-08-02","o":46.29,"h":47.42,"l":46.29,"c":47.07,"v":106700},{"d":"2024-08-05","o":46.72,"h":46.74,"l":45.75,"c":46.65,"v":117400},{"d":"2024-08-06","o":46.62,"h":47.05,"l":46.06,"c":46.72,"v":113600},{"d":"2024-08-07","o":46.96,"h":47.56,"l":46.78,"c":46.97,"v":129300},{"d":"2024-08-08","o":47.29,"h":47.62,"l":46.56,"c":46.71,"v":89900},{"d":"2024-08-09","o":46.86,"h":47.17,"l":46.48,"c":46.85,"v":161100},{"d":"2024-08-12","o":46.71,"h":46.9,"l":45.85,"c":45.91,"v":81300},{"d":"2024-08-13","o":46.27,"h":46.43,"l":45.58,"c":46.14,"v":135100},{"d":"2024-08-14","o":46.36,"h":46.56,"l":45.55,"c":46.54,"v":119300},{"d":"2024-08-15","o":47.06,"h":47.66,"l":46.89,"c":47.25,"v":76800},{"d":"2024-08-16","o":47.25,"h":47.77,"l":47.14,"c":47.58,"v":71400},{"d":"2024-08-19","o":47.49,"h":48.46,"l":47.45,"c":48.45,"v":73200},{"d":"2024-08-20","o":48.32,"h":48.85,"l":47.78,"c":47.96,"v":46900},{"d":"2024-08-21","o":47.99,"h":48.73,"l":47.95,"c":48.69,"v":48800},{"d":"2024-08-22","o":48.54,"h":48.89,"l":48.06,"c":48.6,"v":37900},{"d":"2024-08-23","o":48.78,"h":49.91,"l":48.58,"c":49.33,"v":69700},{"d":"2024-08-26","o":49.66,"h":49.86,"l":49.22,"c":49.33,"v":63300},{"d":"2024-08-27","o":49.19,"h":49.68,"l":48.78,"c":49.34,"v":68700},{"d":"2024-08-28","o":49.1,"h":49.74,"l":49.1,"c":49.58,"v":261700},{"d":"2024-08-29","o":49.57,"h":50.1,"l":49.23,"c":49.85,"v":74000},{"d":"2024-08-30","o":50.05,"h":50.19,"l":49.56,"c":50.12,"v":52600},{"d":"2024-09-03","o":49.96,"h":50.36,"l":49.53,"c":49.81,"v":66200},{"d":"2024-09-04","o":49.81,"h":49.94,"l":48.43,"c":48.8,"v":121600},{"d":"2024-09-05","o":49.18,"h":49.18,"l":48.49,"c":48.99,"v":55900},{"d":"2024-09-06","o":48.72,"h":48.92,"l":48.17,"c":48.52,"v":63100},{"d":"2024-09-09","o":48.42,"h":48.78,"l":47.81,"c":48.19,"v":74000},{"d":"2024-09-10","o":48.44,"h":48.7,"l":47.95,"c":48.17,"v":139000},{"d":"2024-09-11","o":47.82,"h":47.82,"l":46.99,"c":47.2,"v":86200},{"d":"2024-09-12","o":47.52,"h":48.18,"l":47.12,"c":48.04,"v":55800},{"d":"2024-09-13","o":48.42,"h":49.02,"l":48.23,"c":48.81,"v":46400},{"d":"2024-09-16","o":49.05,"h":49.36,"l":48.51,"c":48.98,"v":49400},{"d":"2024-09-17","o":49.28,"h":49.72,"l":48.87,"c":49.07,"v":69100},{"d":"2024-09-18","o":49.26,"h":49.93,"l":48.84,"c":49.29,"v":56800},{"d":"2024-09-19","o":49.62,"h":49.62,"l":48.77,"c":49.25,"v":83500},{"d":"2024-09-20","o":49.57,"h":50.12,"l":47.7,"c":47.91,"v":633100},{"d":"2024-09-23","o":47.98,"h":48.4,"l":47.94,"c":48.19,"v":107200},{"d":"2024-09-24","o":48.17,"h":48.26,"l":47.67,"c":47.85,"v":91400},{"d":"2024-09-25","o":47.94,"h":48.3,"l":47.71,"c":47.91,"v":123900},{"d":"2024-09-26","o":48.08,"h":48.9,"l":47.99,"c":48.48,"v":104900},{"d":"2024-09-27","o":48.6,"h":48.62,"l":48.16,"c":48.32,"v":132900},{"d":"2024-09-30","o":48.23,"h":48.48,"l":48.06,"c":48.33,"v":115000},{"d":"2024-10-01","o":48.28,"h":49.5,"l":47.89,"c":49.45,"v":107100},{"d":"2024-10-02","o":49.67,"h":49.92,"l":48.98,"c":49.19,"v":147400},{"d":"2024-10-03","o":48.97,"h":49.16,"l":47.85,"c":48.54,"v":148700},{"d":"2024-10-04","o":48.87,"h":49.06,"l":48.48,"c":48.94,"v":143800},{"d":"2024-10-07","o":48.92,"h":48.92,"l":47.56,"c":47.72,"v":87000},{"d":"2024-10-08","o":47.81,"h":48.43,"l":47.75,"c":48.26,"v":99000},{"d":"2024-10-09","o":48.4,"h":49.15,"l":48.02,"c":48.72,"v":91900},{"d":"2024-10-10","o":48.72,"h":48.83,"l":48.27,"c":48.65,"v":144200},{"d":"2024-10-11","o":48.79,"h":49.28,"l":48.45,"c":49,"v":125500},{"d":"2024-10-14","o":49.03,"h":49.55,"l":48.98,"c":49.35,"v":122500},{"d":"2024-10-15","o":49.4,"h":50.49,"l":49.4,"c":49.69,"v":203000},{"d":"2024-10-16","o":49.57,"h":51,"l":49.57,"c":50.98,"v":146000},{"d":"2024-10-17","o":51.19,"h":51.56,"l":50.78,"c":51.41,"v":85800},{"d":"2024-10-18","o":51.39,"h":51.54,"l":50.81,"c":51.52,"v":84400},{"d":"2024-10-21","o":51.56,"h":51.65,"l":50.96,"c":51.04,"v":110100},{"d":"2024-10-22","o":51.07,"h":51.43,"l":50.4,"c":50.79,"v":105700},{"d":"2024-10-23","o":50.5,"h":51.02,"l":50.12,"c":50.79,"v":84000},{"d":"2024-10-24","o":52.28,"h":56.43,"l":52.28,"c":56.17,"v":236700},{"d":"2024-10-25","o":56.01,"h":56.46,"l":54.59,"c":54.98,"v":164700},{"d":"2024-10-28","o":55.16,"h":55.55,"l":54.61,"c":54.89,"v":189500},{"d":"2024-10-29","o":54.88,"h":55.18,"l":54.66,"c":54.85,"v":131500},{"d":"2024-10-30","o":54.79,"h":55.28,"l":54.49,"c":54.73,"v":76700},{"d":"2024-10-31","o":54.88,"h":54.88,"l":54.02,"c":54.05,"v":80100},{"d":"2024-11-01","o":54.15,"h":54.45,"l":53.17,"c":53.78,"v":97000},{"d":"2024-11-04","o":53.85,"h":53.97,"l":53.4,"c":53.81,"v":92400},{"d":"2024-11-05","o":53.69,"h":54.96,"l":53.69,"c":54.95,"v":116500},{"d":"2024-11-06","o":57.58,"h":59.5,"l":57,"c":59.03,"v":153400},{"d":"2024-11-07","o":58.88,"h":58.88,"l":57.4,"c":57.76,"v":96700},{"d":"2024-11-08","o":58.12,"h":59.3,"l":57.38,"c":59.01,"v":118400},{"d":"2024-11-11","o":59.54,"h":59.95,"l":59.14,"c":59.52,"v":70100},{"d":"2024-11-12","o":59.26,"h":60.24,"l":58.75,"c":59.66,"v":125100},{"d":"2024-11-13","o":59.75,"h":59.84,"l":59.16,"c":59.29,"v":74300},{"d":"2024-11-14","o":59.2,"h":59.2,"l":57.86,"c":58.29,"v":107700},{"d":"2024-11-15","o":58.48,"h":58.89,"l":57.95,"c":58.28,"v":89300},{"d":"2024-11-18","o":58.29,"h":58.94,"l":57.92,"c":57.96,"v":93200},{"d":"2024-11-19","o":57.46,"h":58.45,"l":57.1,"c":58.01,"v":75900},{"d":"2024-11-20","o":57.64,"h":58,"l":57.13,"c":57.84,"v":54300},{"d":"2024-11-21","o":58.23,"h":58.62,"l":57.89,"c":58.07,"v":76700},{"d":"2024-11-22","o":58.39,"h":59.01,"l":58.11,"c":58.69,"v":70200},{"d":"2024-11-25","o":58.9,"h":59.48,"l":58.38,"c":58.6,"v":138300},{"d":"2024-11-26","o":58.63,"h":59.04,"l":58.27,"c":58.77,"v":142900},{"d":"2024-11-27","o":59,"h":59.52,"l":58.71,"c":58.75,"v":71400},{"d":"2024-11-29","o":59.17,"h":59.19,"l":58.29,"c":59.02,"v":209600},{"d":"2024-12-02","o":59.33,"h":59.33,"l":58.3,"c":58.58,"v":114300},{"d":"2024-12-03","o":58.75,"h":59.11,"l":57.97,"c":58.28,"v":105300},{"d":"2024-12-04","o":58.35,"h":58.65,"l":57.81,"c":58.49,"v":101300},{"d":"2024-12-05","o":58.84,"h":59.2,"l":58.15,"c":58.84,"v":310800},{"d":"2024-12-06","o":55.5,"h":55.5,"l":54.59,"c":55.04,"v":128400},{"d":"2024-12-09","o":54.94,"h":55,"l":53.11,"c":53.36,"v":116100},{"d":"2024-12-10","o":53.25,"h":53.62,"l":52.19,"c":53.43,"v":204000},{"d":"2024-12-11","o":53.73,"h":54.38,"l":52.67,"c":54.27,"v":320300},{"d":"2024-12-12","o":54.33,"h":54.83,"l":53.95,"c":53.95,"v":114500},{"d":"2024-12-13","o":53.95,"h":54.23,"l":53.54,"c":53.7,"v":65200},{"d":"2024-12-16","o":53.65,"h":54.08,"l":53.28,"c":53.53,"v":75400},{"d":"2024-12-17","o":53.13,"h":53.32,"l":52.76,"c":52.81,"v":96300},{"d":"2024-12-18","o":53.23,"h":53.48,"l":51.87,"c":51.91,"v":158200},{"d":"2024-12-19","o":52.29,"h":53.24,"l":51.65,"c":51.66,"v":172200},{"d":"2024-12-20","o":51.15,"h":52.64,"l":51.15,"c":52.47,"v":386100},{"d":"2024-12-23","o":52.18,"h":52.45,"l":51.31,"c":51.64,"v":94700},{"d":"2024-12-24","o":51.66,"h":52.15,"l":51.59,"c":52.15,"v":33000},{"d":"2024-12-26","o":52,"h":52.26,"l":51.89,"c":52.14,"v":50600},{"d":"2024-12-27","o":51.95,"h":52.35,"l":51.42,"c":51.63,"v":57400},{"d":"2024-12-30","o":51.34,"h":51.74,"l":50.61,"c":51.35,"v":56200},{"d":"2024-12-31","o":51.72,"h":51.98,"l":51.26,"c":51.54,"v":127000},{"d":"2025-01-02","o":51.76,"h":51.76,"l":50.93,"c":51.24,"v":69600},{"d":"2025-01-03","o":51.32,"h":51.43,"l":50.83,"c":50.97,"v":49600},{"d":"2025-01-06","o":50.97,"h":51,"l":49.71,"c":49.86,"v":68300},{"d":"2025-01-07","o":49.77,"h":49.99,"l":49.43,"c":49.68,"v":130500},{"d":"2025-01-08","o":49.62,"h":50.2,"l":49.02,"c":49.51,"v":55300},{"d":"2025-01-10","o":48.8,"h":48.97,"l":48.38,"c":48.89,"v":88700},{"d":"2025-01-13","o":48.55,"h":49.94,"l":48.55,"c":49.9,"v":113300},{"d":"2025-01-14","o":50,"h":51.13,"l":50,"c":51.12,"v":81400},{"d":"2025-01-15","o":51.73,"h":51.82,"l":51.26,"c":51.77,"v":61000},{"d":"2025-01-16","o":51.72,"h":52.02,"l":51.15,"c":51.49,"v":70100},{"d":"2025-01-17","o":50.66,"h":52.29,"l":50.66,"c":51.09,"v":42200},{"d":"2025-01-21","o":51.32,"h":51.88,"l":51.11,"c":51.11,"v":50000},{"d":"2025-01-22","o":50.87,"h":50.97,"l":50.08,"c":50.3,"v":89400},{"d":"2025-01-23","o":50.08,"h":50.23,"l":49.7,"c":50.04,"v":55800},{"d":"2025-01-24","o":49.79,"h":50.41,"l":49.68,"c":50.26,"v":67800},{"d":"2025-01-27","o":50.27,"h":51.45,"l":50.18,"c":51.24,"v":79500},{"d":"2025-01-28","o":50.94,"h":51.37,"l":50.54,"c":50.75,"v":45600},{"d":"2025-01-29","o":50.42,"h":50.88,"l":50.42,"c":50.5,"v":45400},{"d":"2025-01-30","o":50.68,"h":50.91,"l":49.56,"c":49.95,"v":147000},{"d":"2025-01-31","o":49.85,"h":50.54,"l":49.83,"c":50.02,"v":76300},{"d":"2025-02-03","o":49.39,"h":50.19,"l":48.93,"c":50,"v":68600},{"d":"2025-02-04","o":49.7,"h":50.32,"l":49.58,"c":50.24,"v":46000},{"d":"2025-02-05","o":50.54,"h":51.03,"l":50.34,"c":50.89,"v":68200},{"d":"2025-02-06","o":50.76,"h":50.98,"l":50.6,"c":50.97,"v":45200},{"d":"2025-02-07","o":50.77,"h":50.77,"l":50.22,"c":50.28,"v":72200},{"d":"2025-02-10","o":50.46,"h":50.46,"l":49.86,"c":49.95,"v":55000},{"d":"2025-02-11","o":49.71,"h":50.14,"l":49.58,"c":49.96,"v":39400},{"d":"2025-02-12","o":49.43,"h":49.44,"l":48.92,"c":49.08,"v":53800},{"d":"2025-02-13","o":49.76,"h":50.01,"l":49.1,"c":49.96,"v":50800},{"d":"2025-02-14","o":49.96,"h":50.25,"l":49.29,"c":49.5,"v":36600},{"d":"2025-02-18","o":49.1,"h":50.05,"l":49.1,"c":49.63,"v":52000},{"d":"2025-02-19","o":49.57,"h":49.99,"l":49.28,"c":49.56,"v":63900},{"d":"2025-02-20","o":49.25,"h":49.65,"l":48.88,"c":49.42,"v":66000},{"d":"2025-02-21","o":49.74,"h":50,"l":49.17,"c":49.47,"v":67000},{"d":"2025-02-24","o":49.68,"h":50.42,"l":49.25,"c":49.97,"v":60000},{"d":"2025-02-25","o":50.24,"h":51.82,"l":50.2,"c":51.5,"v":68800},{"d":"2025-02-26","o":51.15,"h":51.22,"l":50.44,"c":50.83,"v":48500},{"d":"2025-02-27","o":50.61,"h":51.2,"l":50.58,"c":50.8,"v":121600},{"d":"2025-02-28","o":50.98,"h":51.51,"l":50.45,"c":51.46,"v":105800},{"d":"2025-03-03","o":51.31,"h":52.17,"l":50.84,"c":52.16,"v":101500},{"d":"2025-03-04","o":52.06,"h":52.89,"l":50.93,"c":50.95,"v":103100},{"d":"2025-03-05","o":50.87,"h":51.48,"l":50.68,"c":50.81,"v":109900},{"d":"2025-03-06","o":50.58,"h":51.14,"l":50.26,"c":50.93,"v":113300},{"d":"2025-03-07","o":50.79,"h":51.17,"l":49.9,"c":49.91,"v":74300},{"d":"2025-03-10","o":49.76,"h":50.8,"l":49.61,"c":49.79,"v":89900},{"d":"2025-03-11","o":49.3,"h":50.67,"l":49.3,"c":50.33,"v":83900},{"d":"2025-03-12","o":50.29,"h":50.38,"l":49.23,"c":50.04,"v":90600},{"d":"2025-03-13","o":50.2,"h":51.17,"l":50.18,"c":50.77,"v":63100},{"d":"2025-03-14","o":50.75,"h":51.44,"l":50.47,"c":51.2,"v":54400},{"d":"2025-03-17","o":51.01,"h":51.98,"l":51.01,"c":51.56,"v":68800},{"d":"2025-03-18","o":51.45,"h":51.97,"l":51.2,"c":51.42,"v":87700},{"d":"2025-03-19","o":51.33,"h":51.58,"l":50.58,"c":51.1,"v":85600},{"d":"2025-03-20","o":50.4,"h":51.75,"l":49.9,"c":51.51,"v":74300},{"d":"2025-03-21","o":51.35,"h":52.49,"l":51.03,"c":51.72,"v":404800},{"d":"2025-03-24","o":51.83,"h":52.18,"l":51.37,"c":52.02,"v":64700},{"d":"2025-03-25","o":51.98,"h":52.38,"l":51.02,"c":52.02,"v":96600},{"d":"2025-03-26","o":51.12,"h":53.18,"l":51.05,"c":52.51,"v":88000},{"d":"2025-03-27","o":52.75,"h":53.02,"l":52.27,"c":52.98,"v":85900},{"d":"2025-03-28","o":53,"h":53.11,"l":52.07,"c":52.67,"v":67800},{"d":"2025-03-31","o":52.6,"h":52.87,"l":52.18,"c":52.55,"v":110100},{"d":"2025-04-01","o":52.61,"h":52.96,"l":52.07,"c":52.7,"v":91400},{"d":"2025-04-02","o":52.33,"h":52.56,"l":52.04,"c":52.34,"v":82200},{"d":"2025-04-03","o":51.61,"h":53.27,"l":51.6,"c":53.06,"v":181600},{"d":"2025-04-04","o":52.73,"h":52.73,"l":49.54,"c":50.11,"v":127000},{"d":"2025-04-07","o":49.36,"h":49.57,"l":47.03,"c":48,"v":175700},{"d":"2025-04-08","o":48.32,"h":49.5,"l":48.22,"c":48.57,"v":150800},{"d":"2025-04-09","o":47.9,"h":50.29,"l":47.51,"c":49.32,"v":157100},{"d":"2025-04-10","o":49.28,"h":49.78,"l":48.3,"c":48.82,"v":121500},{"d":"2025-04-11","o":48.49,"h":48.74,"l":47.77,"c":48.41,"v":93500},{"d":"2025-04-14","o":48.57,"h":49.57,"l":48.29,"c":49.16,"v":77500},{"d":"2025-04-15","o":49.1,"h":49.54,"l":48.89,"c":49.09,"v":69900},{"d":"2025-04-16","o":49.26,"h":50.01,"l":48.9,"c":49.61,"v":99400},{"d":"2025-04-17","o":49.58,"h":49.8,"l":49.3,"c":49.53,"v":88700},{"d":"2025-04-21","o":49.35,"h":49.41,"l":48.39,"c":48.85,"v":120100},{"d":"2025-04-22","o":49.27,"h":49.82,"l":47.87,"c":49.39,"v":194700},{"d":"2025-04-23","o":49.83,"h":49.83,"l":48.85,"c":49.25,"v":105300},{"d":"2025-04-24","o":49.31,"h":50.07,"l":48.84,"c":49.63,"v":109600},{"d":"2025-04-25","o":49.38,"h":49.8,"l":48.08,"c":48.89,"v":71800},{"d":"2025-04-28","o":48.99,"h":49.6,"l":48.52,"c":49.02,"v":78200},{"d":"2025-04-29","o":48.85,"h":49.94,"l":48.56,"c":49.84,"v":114200},{"d":"2025-04-30","o":49.76,"h":49.76,"l":46.27,"c":46.49,"v":213000},{"d":"2025-05-01","o":47.79,"h":47.85,"l":45.45,"c":45.83,"v":102700},{"d":"2025-05-02","o":47.25,"h":47.8,"l":45.72,"c":46.64,"v":94100},{"d":"2025-05-05","o":46.73,"h":48.07,"l":45.98,"c":46.53,"v":122900},{"d":"2025-05-06","o":46.48,"h":47.76,"l":46.48,"c":47.1,"v":119800},{"d":"2025-05-07","o":47.35,"h":47.63,"l":46.36,"c":46.41,"v":79600},{"d":"2025-05-08","o":46.46,"h":47.9,"l":46.34,"c":47.41,"v":113200},{"d":"2025-05-09","o":47.27,"h":47.43,"l":47,"c":47.19,"v":57300},{"d":"2025-05-12","o":47.86,"h":47.86,"l":46.53,"c":47.39,"v":76100},{"d":"2025-05-13","o":47.39,"h":47.77,"l":46.65,"c":46.74,"v":97400},{"d":"2025-05-14","o":46.59,"h":47.18,"l":45.91,"c":46.03,"v":68600},{"d":"2025-05-15","o":46.16,"h":47.54,"l":46.16,"c":47.52,"v":70800},{"d":"2025-05-16","o":47.52,"h":48.02,"l":47.08,"c":47.95,"v":99600},{"d":"2025-05-19","o":47.66,"h":48.28,"l":47.39,"c":48.22,"v":60000},{"d":"2025-05-20","o":47.94,"h":48.54,"l":47.57,"c":47.67,"v":50200},{"d":"2025-05-21","o":47.28,"h":47.37,"l":46.53,"c":46.79,"v":58900},{"d":"2025-05-22","o":46.77,"h":47,"l":46.17,"c":46.37,"v":81300},{"d":"2025-05-23","o":46.09,"h":46.58,"l":45.8,"c":46.39,"v":61200},{"d":"2025-05-27","o":46.52,"h":46.98,"l":46.03,"c":46.98,"v":76300},{"d":"2025-05-28","o":46.78,"h":47.04,"l":45.8,"c":46.45,"v":88500},{"d":"2025-05-29","o":46.43,"h":47.22,"l":46.25,"c":47.16,"v":75800},{"d":"2025-05-30","o":47.13,"h":47.64,"l":47.01,"c":47.47,"v":83400},{"d":"2025-06-02","o":47.47,"h":47.8,"l":47.09,"c":47.63,"v":81700},{"d":"2025-06-03","o":47.4,"h":47.76,"l":46.72,"c":47.14,"v":91600},{"d":"2025-06-04","o":47.15,"h":47.28,"l":45.71,"c":45.91,"v":133500},{"d":"2025-06-05","o":45.84,"h":46.27,"l":45.27,"c":45.54,"v":167900},{"d":"2025-06-06","o":45.98,"h":46.05,"l":45.51,"c":45.84,"v":185100},{"d":"2025-06-09","o":45.89,"h":45.98,"l":44.64,"c":45.65,"v":182900},{"d":"2025-06-10","o":45.55,"h":45.7,"l":45.04,"c":45.35,"v":116800},{"d":"2025-06-11","o":45.46,"h":45.69,"l":44.98,"c":45.17,"v":186400},{"d":"2025-06-12","o":45.03,"h":45.54,"l":44.83,"c":45.25,"v":163900},{"d":"2025-06-13","o":44.74,"h":44.93,"l":44.37,"c":44.45,"v":110100},{"d":"2025-06-16","o":44.55,"h":44.94,"l":44.36,"c":44.44,"v":151400},{"d":"2025-06-17","o":44.24,"h":44.79,"l":43.73,"c":43.75,"v":130800},{"d":"2025-06-18","o":43.77,"h":44.17,"l":43.56,"c":43.84,"v":163000},{"d":"2025-06-20","o":44.11,"h":44.24,"l":43.4,"c":43.5,"v":276500},{"d":"2025-06-23","o":43.52,"h":44.31,"l":43.06,"c":44.21,"v":145500},{"d":"2025-06-24","o":44.38,"h":44.54,"l":43.87,"c":44.3,"v":147000},{"d":"2025-06-25","o":44.14,"h":44.14,"l":42.93,"c":42.97,"v":199700},{"d":"2025-06-26","o":43.2,"h":43.58,"l":42.84,"c":43.49,"v":158000},{"d":"2025-06-27","o":43.52,"h":44.13,"l":43.19,"c":43.87,"v":207700},{"d":"2025-06-30","o":43.85,"h":44.27,"l":43.37,"c":43.73,"v":186900},{"d":"2025-07-01","o":43.56,"h":44.17,"l":43.4,"c":43.72,"v":87900},{"d":"2025-07-02","o":43.65,"h":43.65,"l":42.48,"c":43.11,"v":147900},{"d":"2025-07-03","o":43.28,"h":43.79,"l":43.1,"c":43.79,"v":67700},{"d":"2025-07-07","o":43.53,"h":44.19,"l":43.16,"c":43.53,"v":105100},{"d":"2025-07-08","o":43.34,"h":44.03,"l":43.25,"c":43.57,"v":92300},{"d":"2025-07-09","o":43.87,"h":43.87,"l":43.09,"c":43.48,"v":83500},{"d":"2025-07-10","o":43.28,"h":43.45,"l":42.8,"c":43.18,"v":130700},{"d":"2025-07-11","o":43.25,"h":44.25,"l":43.13,"c":44.16,"v":116800},{"d":"2025-07-14","o":44.07,"h":44.96,"l":44.07,"c":44.82,"v":103900},{"d":"2025-07-15","o":44.82,"h":44.94,"l":44.33,"c":44.53,"v":138200},{"d":"2025-07-16","o":44.62,"h":45.11,"l":44.26,"c":45.01,"v":178800},{"d":"2025-07-17","o":44.85,"h":45.78,"l":44.83,"c":45.65,"v":142900},{"d":"2025-07-18","o":45.84,"h":46.03,"l":45.08,"c":45.18,"v":127000},{"d":"2025-07-21","o":45.3,"h":45.3,"l":43.83,"c":44.09,"v":169000},{"d":"2025-07-22","o":44.13,"h":44.77,"l":44.07,"c":44.11,"v":180400},{"d":"2025-07-23","o":44.11,"h":44.22,"l":43.63,"c":44,"v":138100},{"d":"2025-07-24","o":43.75,"h":44.14,"l":43.44,"c":43.58,"v":146700},{"d":"2025-07-25","o":44.51,"h":46.72,"l":44.35,"c":46.23,"v":226700},{"d":"2025-07-28","o":45.98,"h":47.23,"l":45.5,"c":46.47,"v":257600},{"d":"2025-07-29","o":46.67,"h":46.71,"l":45.61,"c":45.98,"v":171800},{"d":"2025-07-30","o":45.93,"h":45.94,"l":44.88,"c":45.13,"v":115700},{"d":"2025-07-31","o":44.78,"h":45.32,"l":44.53,"c":44.78,"v":146200},{"d":"2025-08-01","o":44.65,"h":44.89,"l":43.48,"c":43.67,"v":145500},{"d":"2025-08-04","o":43.62,"h":44.71,"l":43.62,"c":44.67,"v":102200},{"d":"2025-08-05","o":44.92,"h":45.37,"l":44.31,"c":45.23,"v":123400},{"d":"2025-08-06","o":45.08,"h":45.22,"l":44.79,"c":44.92,"v":142200},{"d":"2025-08-07","o":44.91,"h":45.1,"l":44.28,"c":44.6,"v":94800},{"d":"2025-08-08","o":44.67,"h":45.17,"l":44.43,"c":44.79,"v":92400},{"d":"2025-08-11","o":44.8,"h":45.22,"l":44.53,"c":44.91,"v":78500},{"d":"2025-08-12","o":45.11,"h":45.72,"l":44.89,"c":45.48,"v":88800},{"d":"2025-08-13","o":45.61,"h":46.21,"l":44.97,"c":46.1,"v":77600},{"d":"2025-08-14","o":45.99,"h":45.99,"l":44.36,"c":45.73,"v":62800},{"d":"2025-08-15","o":45.81,"h":45.82,"l":45.12,"c":45.14,"v":83100},{"d":"2025-08-18","o":45.31,"h":45.63,"l":45.15,"c":45.16,"v":54500},{"d":"2025-08-19","o":45.26,"h":45.97,"l":45.22,"c":45.75,"v":56500},{"d":"2025-08-20","o":45.75,"h":46.33,"l":45.75,"c":45.97,"v":63200},{"d":"2025-08-21","o":45.77,"h":46.37,"l":45.77,"c":46.22,"v":63400},{"d":"2025-08-22","o":46.52,"h":47.11,"l":46.49,"c":46.89,"v":95000},{"d":"2025-08-25","o":46.69,"h":46.73,"l":46.05,"c":46.08,"v":84000},{"d":"2025-08-26","o":46.12,"h":46.17,"l":45.65,"c":45.99,"v":71100},{"d":"2025-08-27","o":46.63,"h":46.64,"l":45.84,"c":46.36,"v":72400},{"d":"2025-08-28","o":46.59,"h":46.59,"l":45.59,"c":45.94,"v":43700},{"d":"2025-08-29","o":46.09,"h":46.38,"l":45.94,"c":46.18,"v":53400},{"d":"2025-09-02","o":45.96,"h":46.28,"l":45.6,"c":45.82,"v":54200},{"d":"2025-09-03","o":45.55,"h":46.22,"l":45.54,"c":46.1,"v":70900},{"d":"2025-09-04","o":46.69,"h":47.28,"l":46.29,"c":47.25,"v":98500},{"d":"2025-09-05","o":47.16,"h":47.86,"l":45.8,"c":45.87,"v":95700},{"d":"2025-09-08","o":46.04,"h":46.04,"l":44.99,"c":45.8,"v":64500},{"d":"2025-09-09","o":45.87,"h":46.53,"l":45.28,"c":45.46,"v":48300},{"d":"2025-09-10","o":45.71,"h":45.71,"l":44.65,"c":45.12,"v":89400},{"d":"2025-09-11","o":45.1,"h":45.47,"l":44.95,"c":45.39,"v":139300},{"d":"2025-09-12","o":44.79,"h":45.04,"l":44.2,"c":44.27,"v":102000},{"d":"2025-09-15","o":44.27,"h":44.63,"l":42.86,"c":43.06,"v":154900},{"d":"2025-09-16","o":42.88,"h":43.52,"l":42.63,"c":43.39,"v":151500},{"d":"2025-09-17","o":43.62,"h":44.42,"l":43.5,"c":44.07,"v":129800},{"d":"2025-09-18","o":44.07,"h":45,"l":43.7,"c":44.71,"v":103400},{"d":"2025-09-19","o":44.62,"h":44.75,"l":43.81,"c":43.89,"v":637000},{"d":"2025-09-22","o":43.83,"h":44.26,"l":43.66,"c":43.93,"v":118400},{"d":"2025-09-23","o":44.03,"h":44.51,"l":43.64,"c":43.73,"v":158900},{"d":"2025-09-24","o":43.73,"h":44.03,"l":43.48,"c":43.61,"v":106900},{"d":"2025-09-25","o":43.6,"h":43.91,"l":42.93,"c":43.1,"v":119700},{"d":"2025-09-26","o":43.18,"h":43.82,"l":43.09,"c":43.77,"v":120900},{"d":"2025-09-29","o":43.74,"h":44.66,"l":43.23,"c":43.43,"v":143800},{"d":"2025-09-30","o":43.52,"h":43.99,"l":43.34,"c":43.84,"v":124300},{"d":"2025-10-01","o":43.78,"h":43.93,"l":43.25,"c":43.29,"v":96700},{"d":"2025-10-02","o":43.13,"h":43.72,"l":42.89,"c":43,"v":183300},{"d":"2025-10-03","o":43.09,"h":43.73,"l":42.98,"c":43.13,"v":137900},{"d":"2025-10-06","o":43.16,"h":43.45,"l":42,"c":42.14,"v":166200},{"d":"2025-10-07","o":42.17,"h":42.64,"l":42.09,"c":42.11,"v":114400},{"d":"2025-10-08","o":42.13,"h":42.36,"l":41.72,"c":41.93,"v":113700},{"d":"2025-10-09","o":41.87,"h":42.06,"l":40.8,"c":40.95,"v":130900},{"d":"2025-10-10","o":40.99,"h":41.45,"l":40.7,"c":40.9,"v":123600},{"d":"2025-10-13","o":41.01,"h":41.33,"l":40.17,"c":41.3,"v":222700},{"d":"2025-10-14","o":41.28,"h":42.22,"l":41.25,"c":42.15,"v":130100},{"d":"2025-10-15","o":42.15,"h":42.15,"l":41,"c":41.29,"v":93600},{"d":"2025-10-16","o":41.02,"h":41.14,"l":40.03,"c":40.48,"v":150700},{"d":"2025-10-17","o":40.62,"h":41.09,"l":40.54,"c":41,"v":126100},{"d":"2025-10-20","o":41.01,"h":41.83,"l":40.82,"c":41.78,"v":118000},{"d":"2025-10-21","o":41.78,"h":42.03,"l":41.04,"c":41.76,"v":114100},{"d":"2025-10-22","o":41.89,"h":42.21,"l":41.55,"c":42.14,"v":92400},{"d":"2025-10-23","o":42.12,"h":42.12,"l":41.56,"c":41.91,"v":120100},{"d":"2025-10-24","o":42.04,"h":42.04,"l":41.3,"c":41.45,"v":83600},{"d":"2025-10-27","o":41.44,"h":41.52,"l":41,"c":41.19,"v":97000},{"d":"2025-10-28","o":41.02,"h":41.02,"l":40.55,"c":40.6,"v":104500},{"d":"2025-10-29","o":40.22,"h":40.78,"l":39.63,"c":39.73,"v":133500},{"d":"2025-10-30","o":39.97,"h":41.05,"l":39.09,"c":39.94,"v":200200},{"d":"2025-10-31","o":39.59,"h":40.32,"l":39.38,"c":40.08,"v":180900},{"d":"2025-11-03","o":40.25,"h":40.25,"l":39.16,"c":39.81,"v":154200},{"d":"2025-11-04","o":39.6,"h":40.33,"l":39.42,"c":40.14,"v":135200},{"d":"2025-11-05","o":40.14,"h":40.92,"l":40.01,"c":40.11,"v":131600},{"d":"2025-11-06","o":40.12,"h":40.66,"l":39.98,"c":40.06,"v":161400},{"d":"2025-11-07","o":40.16,"h":41.06,"l":39.79,"c":40.5,"v":150900},{"d":"2025-11-10","o":40.55,"h":41.14,"l":40.2,"c":40.91,"v":104600},{"d":"2025-11-11","o":40.79,"h":41.31,"l":40.59,"c":41.06,"v":102200},{"d":"2025-11-12","o":40.9,"h":41.46,"l":40.87,"c":41.19,"v":143400},{"d":"2025-11-13","o":40.97,"h":41.42,"l":40.78,"c":41.39,"v":110100},{"d":"2025-11-14","o":41.35,"h":41.64,"l":40.74,"c":41.57,"v":100000},{"d":"2025-11-17","o":41.76,"h":41.9,"l":41.31,"c":41.37,"v":80500},{"d":"2025-11-18","o":41.37,"h":41.75,"l":41.07,"c":41.15,"v":106600},{"d":"2025-11-19","o":41.15,"h":42.1,"l":40.15,"c":40.35,"v":99900},{"d":"2025-11-20","o":40.41,"h":40.88,"l":40.08,"c":40.58,"v":112000},{"d":"2025-11-21","o":40.59,"h":41.28,"l":40.42,"c":40.67,"v":119100},{"d":"2025-11-24","o":40.48,"h":41.08,"l":40,"c":40.5,"v":119200},{"d":"2025-11-25","o":40.8,"h":41.39,"l":40.56,"c":40.91,"v":174300},{"d":"2025-11-26","o":40.77,"h":41.52,"l":40.7,"c":40.91,"v":213300},{"d":"2025-11-28","o":40.96,"h":41.09,"l":40.5,"c":40.8,"v":70400},{"d":"2025-12-01","o":40.78,"h":41.02,"l":40.21,"c":40.36,"v":127300},{"d":"2025-12-02","o":40.28,"h":40.46,"l":39.86,"c":40.06,"v":132100},{"d":"2025-12-03","o":40.2,"h":40.25,"l":39.14,"c":39.23,"v":159400},{"d":"2025-12-04","o":39.24,"h":39.8,"l":39.07,"c":39.13,"v":215900},{"d":"2025-12-05","o":37.64,"h":37.75,"l":37.01,"c":37.14,"v":187700},{"d":"2025-12-08","o":37.07,"h":37.13,"l":36.34,"c":36.55,"v":200300},{"d":"2025-12-09","o":36.61,"h":37.48,"l":36.61,"c":37.21,"v":172300},{"d":"2025-12-10","o":37.2,"h":38.1,"l":37.2,"c":37.72,"v":347000},{"d":"2025-12-11","o":37.64,"h":39.35,"l":37.64,"c":39.28,"v":204200},{"d":"2025-12-12","o":39.29,"h":39.63,"l":38.96,"c":39.18,"v":171400},{"d":"2025-12-15","o":39.23,"h":39.48,"l":38.96,"c":39.16,"v":217800},{"d":"2025-12-16","o":39.33,"h":39.47,"l":38.99,"c":39.17,"v":230900},{"d":"2025-12-17","o":39.11,"h":39.56,"l":39,"c":39.44,"v":205500},{"d":"2025-12-18","o":39.5,"h":39.72,"l":39.33,"c":39.53,"v":168800},{"d":"2025-12-19","o":39.36,"h":39.44,"l":38.92,"c":39.06,"v":299700},{"d":"2025-12-22","o":38.93,"h":39.64,"l":38.91,"c":39.1,"v":146400},{"d":"2025-12-23","o":39.07,"h":39.41,"l":38.4,"c":38.57,"v":142300},{"d":"2025-12-24","o":38.48,"h":38.91,"l":38.4,"c":38.62,"v":50400},{"d":"2025-12-26","o":38.62,"h":39.41,"l":38.27,"c":38.53,"v":118300},{"d":"2025-12-29","o":38.53,"h":38.8,"l":38.19,"c":38.37,"v":98900},{"d":"2025-12-30","o":38.34,"h":38.76,"l":37.89,"c":38.48,"v":111700},{"d":"2025-12-31","o":38.42,"h":38.43,"l":38.21,"c":38.41,"v":98300},{"d":"2026-01-02","o":38.38,"h":38.7,"l":37.41,"c":37.58,"v":101100},{"d":"2026-01-05","o":37.45,"h":38.49,"l":37.37,"c":38.42,"v":181200},{"d":"2026-01-06","o":38.21,"h":38.34,"l":37.31,"c":37.73,"v":134300},{"d":"2026-01-07","o":37.61,"h":37.73,"l":36.89,"c":37.3,"v":101000},{"d":"2026-01-08","o":37.18,"h":38.27,"l":37.18,"c":37.81,"v":136200},{"d":"2026-01-09","o":37.71,"h":37.77,"l":37.4,"c":37.44,"v":211900},{"d":"2026-01-12","o":37.47,"h":38.11,"l":37.17,"c":37.92,"v":135800},{"d":"2026-01-13","o":37.92,"h":37.92,"l":37.29,"c":37.54,"v":120500},{"d":"2026-01-14","o":37.74,"h":38.14,"l":37.52,"c":38.09,"v":205800},{"d":"2026-01-15","o":38.06,"h":38.6,"l":37.9,"c":38.43,"v":177300},{"d":"2026-01-16","o":38.3,"h":38.78,"l":38.09,"c":38.12,"v":155100},{"d":"2026-01-20","o":37.98,"h":38.36,"l":37.15,"c":37.52,"v":204300},{"d":"2026-01-21","o":37.52,"h":38.14,"l":37.28,"c":37.94,"v":114400},{"d":"2026-01-22","o":37.84,"h":38.37,"l":37.7,"c":38.12,"v":153400},{"d":"2026-01-23","o":37.99,"h":38.65,"l":36.93,"c":37.14,"v":108400},{"d":"2026-01-26","o":37.04,"h":37.6,"l":36.8,"c":37.28,"v":93700},{"d":"2026-01-27","o":37.17,"h":37.26,"l":36.61,"c":36.73,"v":74300},{"d":"2026-01-28","o":36.71,"h":36.9,"l":36.23,"c":36.37,"v":109400},{"d":"2026-01-29","o":36.58,"h":37.29,"l":36.43,"c":36.95,"v":243900},{"d":"2026-01-30","o":36.95,"h":37.66,"l":36.62,"c":37.61,"v":199400},{"d":"2026-02-02","o":37.76,"h":38.82,"l":37.72,"c":38.53,"v":177800},{"d":"2026-02-03","o":38.34,"h":39.08,"l":38.18,"c":38.55,"v":176800},{"d":"2026-02-04","o":38.67,"h":39.5,"l":38.48,"c":39.1,"v":199100},{"d":"2026-02-05","o":39.04,"h":39.99,"l":38.82,"c":39.73,"v":158500},{"d":"2026-02-06","o":39.84,"h":40.27,"l":39,"c":39.19,"v":166100},{"d":"2026-02-09","o":39,"h":39.25,"l":37.58,"c":37.74,"v":240000},{"d":"2026-02-10","o":37.71,"h":38.61,"l":37.58,"c":38.48,"v":189200},{"d":"2026-02-11","o":38.5,"h":38.69,"l":37.96,"c":38.42,"v":134200},{"d":"2026-02-12","o":38.65,"h":38.84,"l":38.2,"c":38.3,"v":148500},{"d":"2026-02-13","o":38.51,"h":38.68,"l":37.44,"c":37.99,"v":110700},{"d":"2026-02-17","o":38.18,"h":38.54,"l":37.91,"c":38.18,"v":136000},{"d":"2026-02-18","o":38.22,"h":38.28,"l":37.17,"c":37.47,"v":216600},{"d":"2026-02-19","o":37.47,"h":38.23,"l":37.36,"c":37.53,"v":126900},{"d":"2026-02-20","o":37.7,"h":37.9,"l":36.84,"c":37.63,"v":168300},{"d":"2026-02-23","o":37.72,"h":37.75,"l":37.14,"c":37.34,"v":133200},{"d":"2026-02-24","o":37.42,"h":37.57,"l":37.01,"c":37.25,"v":144600},{"d":"2026-02-25","o":37.3,"h":37.3,"l":36.76,"c":36.89,"v":234800},{"d":"2026-02-26","o":36.35,"h":36.89,"l":33.25,"c":33.63,"v":301300},{"d":"2026-02-27","o":33.33,"h":33.5,"l":32,"c":32.53,"v":317800},{"d":"2026-03-02","o":32.5,"h":33.84,"l":32.43,"c":33.62,"v":312800},{"d":"2026-03-03","o":33.26,"h":34.32,"l":32.74,"c":34.29,"v":198900},{"d":"2026-03-04","o":34.34,"h":35.9,"l":33.97,"c":35.66,"v":236800},{"d":"2026-03-05","o":35.5,"h":35.57,"l":34.51,"c":34.69,"v":208000},{"d":"2026-03-06","o":34.36,"h":34.48,"l":33.7,"c":34.37,"v":149600},{"d":"2026-03-09","o":34.01,"h":34.19,"l":32.91,"c":33.57,"v":195800},{"d":"2026-03-10","o":33.75,"h":33.75,"l":32.71,"c":32.99,"v":208300},{"d":"2026-03-11","o":32.7,"h":33.21,"l":32.59,"c":32.9,"v":129500},{"d":"2026-03-12","o":32.58,"h":33.22,"l":32.58,"c":32.92,"v":187900},{"d":"2026-03-13","o":32.69,"h":32.97,"l":32.32,"c":32.85,"v":174500},{"d":"2026-03-16","o":33.2,"h":33.4,"l":32.89,"c":33.21,"v":160500},{"d":"2026-03-17","o":33.35,"h":33.74,"l":33.07,"c":33.2,"v":261600},{"d":"2026-03-18","o":32.93,"h":33.27,"l":32.59,"c":32.79,"v":303300},{"d":"2026-03-19","o":32.69,"h":32.98,"l":32.16,"c":32.44,"v":249600},{"d":"2026-03-20","o":32.57,"h":32.71,"l":32.18,"c":32.29,"v":799600},{"d":"2026-03-23","o":32.75,"h":33.46,"l":32.36,"c":33.1,"v":241800},{"d":"2026-03-24","o":32.76,"h":33.25,"l":32.72,"c":32.84,"v":226500},{"d":"2026-03-25","o":33.07,"h":33.18,"l":32.44,"c":32.8,"v":145900},{"d":"2026-03-26","o":32.69,"h":33.29,"l":32.58,"c":32.98,"v":250100},{"d":"2026-03-27","o":32.8,"h":33.01,"l":32.41,"c":32.73,"v":225900},{"d":"2026-03-30","o":33.03,"h":33.85,"l":32.67,"c":33.76,"v":183700},{"d":"2026-03-31","o":33.92,"h":34,"l":33.03,"c":33.33,"v":168942},{"d":"2026-04-01","o":33.16,"h":33.24,"l":32.51,"c":32.57,"v":180346},{"d":"2026-04-02","o":32.42,"h":33.03,"l":32.16,"c":32.97,"v":237992},{"d":"2026-04-06","o":32.8,"h":33.71,"l":32.51,"c":33.61,"v":189511},{"d":"2026-04-07","o":33.59,"h":34.02,"l":33.09,"c":33.8,"v":135686},{"d":"2026-04-08","o":34.21,"h":34.39,"l":33.58,"c":33.71,"v":177152},{"d":"2026-04-09","o":33.48,"h":34.24,"l":33.33,"c":33.87,"v":164171},{"d":"2026-04-10","o":33.73,"h":33.73,"l":32.91,"c":33.09,"v":138460},{"d":"2026-04-13","o":32.84,"h":33.7,"l":32.84,"c":33.63,"v":132271},{"d":"2026-04-14","o":33.53,"h":33.84,"l":33.31,"c":33.69,"v":119594},{"d":"2026-04-15","o":33.58,"h":33.72,"l":33.44,"c":33.44,"v":93362},{"d":"2026-04-16","o":33.36,"h":33.76,"l":33.31,"c":33.52,"v":125262},{"d":"2026-04-17","o":33.55,"h":34.17,"l":33.55,"c":34,"v":143747},{"d":"2026-04-20","o":34.06,"h":34.31,"l":33.48,"c":33.53,"v":129695},{"d":"2026-04-21","o":33.65,"h":33.81,"l":33.08,"c":33.15,"v":187833},{"d":"2026-04-22","o":30,"h":30.83,"l":29.67,"c":29.96,"v":348528},{"d":"2026-04-23","o":29.9,"h":31.35,"l":29.87,"c":31.09,"v":368617},{"d":"2026-04-24","o":30.89,"h":30.92,"l":30.26,"c":30.34,"v":202981},{"d":"2026-04-27","o":30.4,"h":31.16,"l":30.36,"c":30.74,"v":263772},{"d":"2026-04-28","o":30.88,"h":32,"l":30.88,"c":31.74,"v":282473},{"d":"2026-04-29","o":31.63,"h":31.69,"l":30.5,"c":30.68,"v":260561},{"d":"2026-04-30","o":30.44,"h":30.71,"l":30.21,"c":30.3,"v":158654},{"d":"2026-05-01","o":30.46,"h":30.63,"l":30.18,"c":30.18,"v":201717},{"d":"2026-05-04","o":30,"h":30.56,"l":29.6,"c":30.04,"v":334601},{"d":"2026-05-05","o":30.05,"h":30.39,"l":29.71,"c":29.73,"v":188250},{"d":"2026-05-06","o":29.84,"h":30.13,"l":29.42,"c":29.6,"v":234313},{"d":"2026-05-07","o":29.6,"h":30.48,"l":29.6,"c":30.3,"v":259378},{"d":"2026-05-08","o":30.2,"h":30.44,"l":29.93,"c":30.36,"v":123132},{"d":"2026-05-11","o":30.36,"h":30.5,"l":29.92,"c":30.26,"v":191290},{"d":"2026-05-12","o":30.34,"h":30.83,"l":30.11,"c":30.31,"v":234497},{"d":"2026-05-13","o":30.29,"h":30.38,"l":29.78,"c":30.18,"v":193504},{"d":"2026-05-14","o":30.38,"h":30.75,"l":30.28,"c":30.54,"v":312274},{"d":"2026-05-15","o":30.51,"h":31.09,"l":30.39,"c":30.61,"v":217125},{"d":"2026-05-18","o":30.61,"h":31.58,"l":30.41,"c":31.43,"v":216621},{"d":"2026-05-19","o":31.6,"h":31.74,"l":31.23,"c":31.36,"v":189432}]