[{"d":"2004-06-01","o":14.17,"h":14.32,"l":13,"c":13.6,"v":120100},{"d":"2004-06-02","o":13.65,"h":14,"l":13,"c":13.55,"v":58300},{"d":"2004-06-03","o":13.55,"h":13.55,"l":13,"c":13,"v":68100},{"d":"2004-06-04","o":12.9,"h":13.24,"l":12.8,"c":12.91,"v":50300},{"d":"2004-06-07","o":12.85,"h":14.16,"l":12.85,"c":13.53,"v":102800},{"d":"2004-06-08","o":13.25,"h":13.49,"l":13,"c":13,"v":383100},{"d":"2004-06-09","o":12.99,"h":13.2,"l":12.43,"c":13.16,"v":63200},{"d":"2004-06-10","o":12.65,"h":13.16,"l":12.6,"c":12.97,"v":35900},{"d":"2004-06-14","o":13.1,"h":13.25,"l":12.65,"c":12.8,"v":65400},{"d":"2004-06-15","o":12.65,"h":14.53,"l":12.6,"c":12.65,"v":303600},{"d":"2004-06-16","o":13.25,"h":13.5,"l":12.65,"c":13.05,"v":47200},{"d":"2004-06-17","o":13.05,"h":13.05,"l":12.37,"c":12.65,"v":44500},{"d":"2004-06-18","o":12.7,"h":13,"l":12.5,"c":12.52,"v":84300},{"d":"2004-06-21","o":12.37,"h":13.16,"l":12.37,"c":12.92,"v":55800},{"d":"2004-06-22","o":13.3,"h":14.5,"l":13.2,"c":14.28,"v":64600},{"d":"2004-06-23","o":14.5,"h":15.49,"l":14,"c":14.94,"v":109600},{"d":"2004-06-24","o":15.24,"h":15.8,"l":14.29,"c":14.34,"v":213800},{"d":"2004-06-25","o":14.99,"h":15.3,"l":13.45,"c":14.36,"v":49800},{"d":"2004-06-28","o":14.75,"h":15.35,"l":14.26,"c":15.1,"v":39800},{"d":"2004-06-29","o":15,"h":15.2,"l":14.9,"c":15.2,"v":7900},{"d":"2004-06-30","o":15.36,"h":15.36,"l":13.8,"c":14.55,"v":33900},{"d":"2004-07-01","o":13.8,"h":14.95,"l":13,"c":13.62,"v":82300},{"d":"2004-07-02","o":13,"h":13.69,"l":13,"c":13.6,"v":13900},{"d":"2004-07-06","o":13.27,"h":14.19,"l":13.01,"c":14.19,"v":17000},{"d":"2004-07-07","o":14.54,"h":15,"l":14.27,"c":14.82,"v":10300},{"d":"2004-07-08","o":14.99,"h":14.99,"l":13.5,"c":14.19,"v":17700},{"d":"2004-07-09","o":14.4,"h":14.48,"l":13.81,"c":14.48,"v":6100},{"d":"2004-07-12","o":14.48,"h":14.98,"l":14,"c":14.9,"v":13000},{"d":"2004-07-13","o":14.85,"h":14.9,"l":14.36,"c":14.88,"v":9000},{"d":"2004-07-14","o":14.5,"h":14.85,"l":14.25,"c":14.35,"v":4100},{"d":"2004-07-15","o":14.85,"h":14.85,"l":13.07,"c":13.38,"v":22000},{"d":"2004-07-16","o":13.46,"h":13.46,"l":12.5,"c":12.5,"v":17500},{"d":"2004-07-19","o":12.5,"h":13,"l":12.5,"c":12.66,"v":6500},{"d":"2004-07-20","o":12.85,"h":13.21,"l":12.84,"c":13.19,"v":2600},{"d":"2004-07-21","o":12.5,"h":13.01,"l":11.75,"c":11.8,"v":24100},{"d":"2004-07-22","o":11.78,"h":11.92,"l":11.26,"c":11.66,"v":29300},{"d":"2004-07-23","o":11.25,"h":11.81,"l":11.25,"c":11.72,"v":8300},{"d":"2004-07-26","o":11.41,"h":11.65,"l":11,"c":11.56,"v":21200},{"d":"2004-07-27","o":11.94,"h":11.95,"l":11.61,"c":11.9,"v":1800},{"d":"2004-07-28","o":12.5,"h":12.53,"l":11.9,"c":12.52,"v":26100},{"d":"2004-07-29","o":12.54,"h":13.22,"l":12.42,"c":13.19,"v":7600},{"d":"2004-07-30","o":13.29,"h":13.98,"l":13.22,"c":13.55,"v":41400},{"d":"2004-08-02","o":13.22,"h":13.6,"l":12.52,"c":13.19,"v":9400},{"d":"2004-08-03","o":12.95,"h":12.95,"l":12.95,"c":12.95,"v":1500},{"d":"2004-08-04","o":12.9,"h":13.2,"l":12.9,"c":13.01,"v":2900},{"d":"2004-08-05","o":12.5,"h":12.95,"l":12.5,"c":12.55,"v":2800},{"d":"2004-08-06","o":12.5,"h":12.52,"l":11.9,"c":11.9,"v":11100},{"d":"2004-08-09","o":13.37,"h":13.37,"l":11.5,"c":11.5,"v":8700},{"d":"2004-08-10","o":12.74,"h":12.99,"l":11.94,"c":12,"v":3000},{"d":"2004-08-11","o":11.91,"h":12,"l":11.49,"c":11.5,"v":8300},{"d":"2004-08-12","o":11.55,"h":11.73,"l":11.5,"c":11.73,"v":600},{"d":"2004-08-13","o":11.73,"h":11.73,"l":11.73,"c":11.73,"v":0},{"d":"2004-08-16","o":11.26,"h":11.88,"l":11.25,"c":11.4,"v":15000},{"d":"2004-08-17","o":11.26,"h":11.43,"l":11.05,"c":11.32,"v":4500},{"d":"2004-08-18","o":11.67,"h":11.67,"l":11.47,"c":11.52,"v":1400},{"d":"2004-08-19","o":11.27,"h":11.6,"l":11.27,"c":11.55,"v":2000},{"d":"2004-08-20","o":12.95,"h":12.95,"l":11.57,"c":12.1,"v":4100},{"d":"2004-08-23","o":12.89,"h":12.99,"l":11.91,"c":11.91,"v":1800},{"d":"2004-08-24","o":11.88,"h":12.09,"l":11.88,"c":12.08,"v":3300},{"d":"2004-08-25","o":11.81,"h":12,"l":11.78,"c":12,"v":1800},{"d":"2004-08-26","o":12.61,"h":12.65,"l":11.91,"c":12.02,"v":4700},{"d":"2004-08-27","o":12.65,"h":13.1,"l":12.01,"c":12.73,"v":18400},{"d":"2004-08-30","o":12.62,"h":13.14,"l":12,"c":12.8,"v":20500},{"d":"2004-08-31","o":12.5,"h":12.87,"l":12.06,"c":12.54,"v":2800},{"d":"2004-09-01","o":12.05,"h":12.8,"l":11.41,"c":11.76,"v":11400},{"d":"2004-09-02","o":11.74,"h":12.12,"l":11.7,"c":11.8,"v":5100},{"d":"2004-09-03","o":11.96,"h":11.96,"l":11.86,"c":11.94,"v":800},{"d":"2004-09-07","o":12.5,"h":12.74,"l":12.32,"c":12.51,"v":4800},{"d":"2004-09-08","o":12.03,"h":12.75,"l":12.03,"c":12.11,"v":2000},{"d":"2004-09-09","o":12.1,"h":12.22,"l":12,"c":12,"v":3400},{"d":"2004-09-10","o":12,"h":12,"l":12,"c":12,"v":500},{"d":"2004-09-13","o":11.55,"h":12,"l":11.55,"c":11.85,"v":3600},{"d":"2004-09-14","o":12.25,"h":12.99,"l":12.25,"c":12.99,"v":8300},{"d":"2004-09-15","o":12.99,"h":13.35,"l":12.8,"c":12.8,"v":5600},{"d":"2004-09-16","o":12.31,"h":13.35,"l":12.27,"c":12.9,"v":5400},{"d":"2004-09-17","o":12.8,"h":13.25,"l":12.55,"c":12.79,"v":2800},{"d":"2004-09-20","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":200},{"d":"2004-09-21","o":12.28,"h":12.7,"l":12.22,"c":12.22,"v":1800},{"d":"2004-09-22","o":12.28,"h":12.66,"l":12.28,"c":12.65,"v":600},{"d":"2004-09-23","o":12.29,"h":12.32,"l":11.75,"c":11.75,"v":1400},{"d":"2004-09-24","o":11.89,"h":12.18,"l":11.89,"c":12.09,"v":1500},{"d":"2004-09-27","o":12,"h":12.11,"l":12,"c":12.11,"v":600},{"d":"2004-09-28","o":12,"h":12.6,"l":11.6,"c":12.15,"v":11400},{"d":"2004-09-29","o":11.98,"h":12.05,"l":11.9,"c":11.9,"v":2300},{"d":"2004-09-30","o":11.84,"h":12.28,"l":11.84,"c":11.91,"v":4200},{"d":"2004-10-01","o":11.6,"h":12.05,"l":11.59,"c":11.83,"v":9200},{"d":"2004-10-04","o":13,"h":13.05,"l":11.83,"c":12.45,"v":14600},{"d":"2004-10-05","o":12.95,"h":12.95,"l":12,"c":12,"v":8600},{"d":"2004-10-06","o":12,"h":12.26,"l":12,"c":12.04,"v":23800},{"d":"2004-10-07","o":12.44,"h":12.54,"l":12.22,"c":12.51,"v":9000},{"d":"2004-10-08","o":12.71,"h":13.55,"l":12.71,"c":13,"v":34100},{"d":"2004-10-11","o":13.09,"h":13.1,"l":12.69,"c":12.69,"v":17500},{"d":"2004-10-12","o":12.7,"h":12.7,"l":11.95,"c":11.95,"v":21400},{"d":"2004-10-13","o":11.96,"h":12,"l":11,"c":11.25,"v":106900},{"d":"2004-10-14","o":11.65,"h":11.65,"l":10.79,"c":11.07,"v":37100},{"d":"2004-10-15","o":11.93,"h":11.93,"l":10.53,"c":10.76,"v":23300},{"d":"2004-10-18","o":11.28,"h":11.28,"l":10.53,"c":10.64,"v":12500},{"d":"2004-10-19","o":10.64,"h":10.64,"l":10.05,"c":10.23,"v":20000},{"d":"2004-10-20","o":10.05,"h":10.34,"l":10.05,"c":10.2,"v":4700},{"d":"2004-10-21","o":10.05,"h":10.09,"l":9.05,"c":9.14,"v":43800},{"d":"2004-10-22","o":9.1,"h":9.65,"l":9.01,"c":9.35,"v":28300},{"d":"2004-10-25","o":9.69,"h":9.69,"l":9.35,"c":9.47,"v":9600},{"d":"2004-10-26","o":9.85,"h":10,"l":9.55,"c":9.61,"v":16600},{"d":"2004-10-27","o":10,"h":10.13,"l":9.69,"c":10,"v":16800},{"d":"2004-10-28","o":9.36,"h":10.05,"l":9.36,"c":9.96,"v":13100},{"d":"2004-10-29","o":9.5,"h":10.25,"l":8.9,"c":9.15,"v":200800},{"d":"2004-11-01","o":10.58,"h":10.85,"l":9.4,"c":10.25,"v":247600},{"d":"2004-11-02","o":10,"h":10.8,"l":10,"c":10.27,"v":122500},{"d":"2004-11-03","o":10.35,"h":10.65,"l":10.16,"c":10.51,"v":154500},{"d":"2004-11-04","o":10.2,"h":12.5,"l":10.1,"c":11.88,"v":206300},{"d":"2004-11-05","o":11.95,"h":12.5,"l":11.7,"c":12.5,"v":204600},{"d":"2004-11-08","o":12.5,"h":13.74,"l":12.35,"c":13.62,"v":253900},{"d":"2004-11-09","o":13.19,"h":14.44,"l":13.19,"c":14.33,"v":89400},{"d":"2004-11-10","o":14,"h":15.31,"l":13.76,"c":14.33,"v":167200},{"d":"2004-11-11","o":14.33,"h":14.39,"l":13.19,"c":13.35,"v":57300},{"d":"2004-11-12","o":13.15,"h":14.49,"l":13.15,"c":13.91,"v":68800},{"d":"2004-11-15","o":13.89,"h":14.74,"l":13.71,"c":14.11,"v":60500},{"d":"2004-11-16","o":13.65,"h":14.75,"l":13.65,"c":14.22,"v":43800},{"d":"2004-11-17","o":14.1,"h":14.75,"l":13.5,"c":14.18,"v":252600},{"d":"2004-11-18","o":13.38,"h":14.16,"l":13.38,"c":14.16,"v":63700},{"d":"2004-11-19","o":13.96,"h":14.3,"l":13.6,"c":14.03,"v":22000},{"d":"2004-11-22","o":14.03,"h":14.35,"l":13.88,"c":14.32,"v":45700},{"d":"2004-11-23","o":14.15,"h":14.7,"l":14.02,"c":14.09,"v":42600},{"d":"2004-11-24","o":14,"h":15,"l":14,"c":14.94,"v":64600},{"d":"2004-11-26","o":15.4,"h":16.74,"l":14.76,"c":16.24,"v":126700},{"d":"2004-11-29","o":16.83,"h":16.89,"l":16.24,"c":16.33,"v":90700},{"d":"2004-11-30","o":16.63,"h":16.8,"l":15.73,"c":16,"v":53900},{"d":"2004-12-01","o":16.43,"h":16.43,"l":14.91,"c":15.27,"v":62900},{"d":"2004-12-02","o":15.27,"h":15.55,"l":14.56,"c":15.07,"v":55400},{"d":"2004-12-03","o":14.55,"h":15.29,"l":14.3,"c":14.89,"v":60500},{"d":"2004-12-06","o":14.4,"h":14.89,"l":13.77,"c":14.01,"v":61900},{"d":"2004-12-07","o":14.57,"h":14.57,"l":14.04,"c":14.14,"v":238500},{"d":"2004-12-08","o":15.12,"h":15.12,"l":13.76,"c":14,"v":41900},{"d":"2004-12-09","o":13.99,"h":14.13,"l":13.5,"c":14,"v":28700},{"d":"2004-12-10","o":14.3,"h":14.73,"l":13.85,"c":14,"v":56000},{"d":"2004-12-13","o":13.64,"h":14.49,"l":13.35,"c":14.09,"v":135500},{"d":"2004-12-14","o":14.4,"h":14.48,"l":13.51,"c":13.94,"v":23100},{"d":"2004-12-15","o":14.44,"h":15.25,"l":13.9,"c":15.15,"v":59800},{"d":"2004-12-16","o":15.15,"h":15.25,"l":15,"c":15.14,"v":27300},{"d":"2004-12-17","o":15.06,"h":15.81,"l":15.06,"c":15.54,"v":52700},{"d":"2004-12-20","o":15.78,"h":16.02,"l":15.15,"c":15.3,"v":72000},{"d":"2004-12-21","o":16.35,"h":19,"l":16.35,"c":18.36,"v":438100},{"d":"2004-12-22","o":18.66,"h":18.86,"l":17.27,"c":17.65,"v":198500},{"d":"2004-12-23","o":17.75,"h":18.26,"l":17.54,"c":18.03,"v":95300},{"d":"2004-12-27","o":18.51,"h":21.3,"l":18.51,"c":20.47,"v":382200},{"d":"2004-12-28","o":20.95,"h":22.45,"l":20.16,"c":21.6,"v":285400},{"d":"2004-12-29","o":21.6,"h":22.68,"l":20.66,"c":20.9,"v":226700},{"d":"2004-12-30","o":21.37,"h":21.37,"l":19.46,"c":20.18,"v":214100},{"d":"2004-12-31","o":22.41,"h":23.25,"l":19.88,"c":22.15,"v":436300},{"d":"2005-01-03","o":24.5,"h":24.9,"l":20.81,"c":21.39,"v":989400},{"d":"2005-01-04","o":21.01,"h":21.79,"l":19.23,"c":20.19,"v":445900},{"d":"2005-01-05","o":19.75,"h":21.92,"l":19.75,"c":21.67,"v":465500},{"d":"2005-01-06","o":22,"h":22.17,"l":20.3,"c":22,"v":211800},{"d":"2005-01-07","o":21.88,"h":24.45,"l":21.51,"c":24.38,"v":727800},{"d":"2005-01-10","o":25.2,"h":27.3,"l":21.51,"c":22.23,"v":1680200},{"d":"2005-01-11","o":21.6,"h":22,"l":18.2,"c":19.97,"v":1013800},{"d":"2005-01-12","o":19.59,"h":19.97,"l":18.15,"c":19.22,"v":383100},{"d":"2005-01-13","o":19.01,"h":20.5,"l":18.72,"c":19.98,"v":239600},{"d":"2005-01-14","o":20.54,"h":21.29,"l":20,"c":20.33,"v":188000},{"d":"2005-01-18","o":20.85,"h":21.47,"l":20,"c":20.7,"v":342100},{"d":"2005-01-19","o":20.98,"h":21.44,"l":20.3,"c":21.05,"v":176100},{"d":"2005-01-20","o":20.58,"h":23.09,"l":20.53,"c":22.75,"v":294300},{"d":"2005-01-21","o":23,"h":23.84,"l":21.45,"c":21.8,"v":363900},{"d":"2005-01-24","o":21.81,"h":22.69,"l":21.47,"c":21.7,"v":251900},{"d":"2005-01-25","o":22,"h":22,"l":20.68,"c":21.16,"v":142000},{"d":"2005-01-26","o":21.3,"h":21.31,"l":19.7,"c":20.13,"v":211100},{"d":"2005-01-27","o":20.39,"h":20.87,"l":19.74,"c":20.55,"v":143500},{"d":"2005-01-28","o":20.14,"h":20.65,"l":19.8,"c":20.55,"v":124100},{"d":"2005-01-31","o":21.27,"h":21.97,"l":20.7,"c":21.13,"v":211200},{"d":"2005-02-01","o":21.15,"h":21.33,"l":20.21,"c":20.58,"v":115000},{"d":"2005-02-02","o":20.81,"h":21,"l":20.18,"c":20.54,"v":125400},{"d":"2005-02-03","o":20.63,"h":20.65,"l":19.81,"c":20.11,"v":63300},{"d":"2005-02-04","o":20.44,"h":20.63,"l":19.95,"c":20.34,"v":89000},{"d":"2005-02-07","o":20.2,"h":22.93,"l":20.14,"c":22.92,"v":658100},{"d":"2005-02-08","o":22.95,"h":22.98,"l":21.37,"c":22.27,"v":331300},{"d":"2005-02-09","o":22.32,"h":22.47,"l":20.12,"c":20.61,"v":207200},{"d":"2005-02-10","o":21,"h":21.3,"l":20.11,"c":20.27,"v":148500},{"d":"2005-02-11","o":20.09,"h":21.49,"l":20.09,"c":20.97,"v":151800},{"d":"2005-02-14","o":21.41,"h":21.69,"l":20.4,"c":21.25,"v":127900},{"d":"2005-02-15","o":21.55,"h":22.59,"l":20.95,"c":21.85,"v":183200},{"d":"2005-02-16","o":21.37,"h":23.95,"l":21.1,"c":23.4,"v":494000},{"d":"2005-02-17","o":23.42,"h":25.12,"l":22.05,"c":22.57,"v":490800},{"d":"2005-02-18","o":22.41,"h":23.2,"l":22.3,"c":22.54,"v":108700},{"d":"2005-02-22","o":23.12,"h":23.78,"l":22.22,"c":22.28,"v":221400},{"d":"2005-02-23","o":22.5,"h":22.69,"l":21.11,"c":21.99,"v":104200},{"d":"2005-02-24","o":21.88,"h":22.7,"l":21.51,"c":22.07,"v":93600},{"d":"2005-02-25","o":22.24,"h":23.2,"l":21.6,"c":21.73,"v":168100},{"d":"2005-02-28","o":21.6,"h":21.99,"l":21.35,"c":21.6,"v":100300},{"d":"2005-03-01","o":22.32,"h":22.32,"l":21.65,"c":21.9,"v":102600},{"d":"2005-03-02","o":22.19,"h":22.5,"l":21.5,"c":22.2,"v":154800},{"d":"2005-03-03","o":22.24,"h":22.75,"l":21.7,"c":22.19,"v":88900},{"d":"2005-03-04","o":22.6,"h":22.6,"l":21.11,"c":21.91,"v":217000},{"d":"2005-03-07","o":21.81,"h":23.5,"l":21.8,"c":23.31,"v":332000},{"d":"2005-03-08","o":23.49,"h":23.49,"l":21.95,"c":22.82,"v":209800},{"d":"2005-03-09","o":22.8,"h":23.07,"l":21.75,"c":22.22,"v":81100},{"d":"2005-03-10","o":21.85,"h":22.31,"l":19.43,"c":20.05,"v":589500},{"d":"2005-03-11","o":19.8,"h":20.27,"l":17.38,"c":17.79,"v":646000},{"d":"2005-03-14","o":17.61,"h":19.32,"l":17.6,"c":19,"v":301800},{"d":"2005-03-15","o":19,"h":19.29,"l":18.85,"c":19.25,"v":138000},{"d":"2005-03-16","o":18.92,"h":19.9,"l":18.92,"c":19.62,"v":144500},{"d":"2005-03-17","o":19.43,"h":20.3,"l":19.43,"c":20.27,"v":88400},{"d":"2005-03-18","o":20.35,"h":21,"l":20.01,"c":20.64,"v":104800},{"d":"2005-03-21","o":20.64,"h":21.32,"l":19.26,"c":19.96,"v":183300},{"d":"2005-03-22","o":19.62,"h":19.98,"l":18.19,"c":18.79,"v":161100},{"d":"2005-03-23","o":18.41,"h":19.49,"l":18.4,"c":19.09,"v":108800},{"d":"2005-03-24","o":19.13,"h":19.73,"l":18.51,"c":19.05,"v":80300},{"d":"2005-03-28","o":19.09,"h":20.03,"l":18.67,"c":18.87,"v":178100},{"d":"2005-03-29","o":19.16,"h":19.44,"l":18.34,"c":18.55,"v":185100},{"d":"2005-03-30","o":20,"h":20.2,"l":17.31,"c":18,"v":356400},{"d":"2005-03-31","o":17.75,"h":18.3,"l":17.75,"c":18.3,"v":64400},{"d":"2005-04-01","o":18.5,"h":18.81,"l":17.86,"c":18.66,"v":126000},{"d":"2005-04-04","o":18.19,"h":18.45,"l":18,"c":18.27,"v":82700},{"d":"2005-04-05","o":18,"h":18.52,"l":17.1,"c":18.4,"v":126800},{"d":"2005-04-06","o":18.49,"h":18.49,"l":17.1,"c":18.18,"v":131600},{"d":"2005-04-07","o":18.1,"h":18.39,"l":17.92,"c":18.39,"v":42200},{"d":"2005-04-08","o":18.45,"h":18.45,"l":17.71,"c":18.21,"v":31900},{"d":"2005-04-11","o":18.15,"h":18.19,"l":17.13,"c":18.01,"v":76400},{"d":"2005-04-12","o":17.36,"h":17.54,"l":17.25,"c":17.4,"v":51900},{"d":"2005-04-13","o":17.4,"h":19.04,"l":17.33,"c":18.13,"v":149900},{"d":"2005-04-14","o":18.36,"h":18.36,"l":17.3,"c":17.43,"v":54800},{"d":"2005-04-15","o":17.3,"h":17.98,"l":17.29,"c":17.5,"v":53700},{"d":"2005-04-18","o":17.41,"h":17.41,"l":15.77,"c":16.42,"v":99700},{"d":"2005-04-19","o":16.43,"h":17.69,"l":16.11,"c":17.65,"v":77900},{"d":"2005-04-20","o":17.57,"h":17.62,"l":16.58,"c":17.19,"v":21700},{"d":"2005-04-21","o":17.29,"h":18.2,"l":17.26,"c":17.64,"v":38500},{"d":"2005-04-22","o":17.6,"h":18.85,"l":17.37,"c":18.85,"v":101300},{"d":"2005-04-25","o":18.74,"h":19.15,"l":17.14,"c":17.7,"v":98600},{"d":"2005-04-26","o":17.88,"h":17.88,"l":17.03,"c":17.47,"v":53600},{"d":"2005-04-27","o":17.21,"h":17.36,"l":17.14,"c":17.36,"v":32600},{"d":"2005-04-28","o":17.01,"h":17.16,"l":16.96,"c":17.1,"v":36100},{"d":"2005-04-29","o":17.1,"h":17.41,"l":16.65,"c":17.24,"v":55300},{"d":"2005-05-02","o":17.37,"h":17.47,"l":16.89,"c":17.25,"v":21900},{"d":"2005-05-03","o":17.59,"h":18.14,"l":17.07,"c":17.8,"v":45600},{"d":"2005-05-04","o":17.51,"h":17.74,"l":17.24,"c":17.74,"v":41400},{"d":"2005-05-05","o":17.66,"h":18.08,"l":17.65,"c":18.01,"v":35200},{"d":"2005-05-06","o":18,"h":18.67,"l":17.95,"c":18.62,"v":49200},{"d":"2005-05-09","o":18.76,"h":18.85,"l":18.47,"c":18.63,"v":49300},{"d":"2005-05-10","o":18.45,"h":19,"l":18.37,"c":18.81,"v":51600},{"d":"2005-05-11","o":18.5,"h":18.85,"l":18.5,"c":18.7,"v":23900},{"d":"2005-05-12","o":18.65,"h":18.95,"l":18.54,"c":18.91,"v":29100},{"d":"2005-05-13","o":19.4,"h":19.4,"l":18.03,"c":18.41,"v":258800},{"d":"2005-05-16","o":18.01,"h":18.2,"l":17.72,"c":18.01,"v":156400},{"d":"2005-05-17","o":17.92,"h":18.77,"l":17.92,"c":18.58,"v":30000},{"d":"2005-05-18","o":18.27,"h":18.79,"l":18,"c":18.5,"v":140200},{"d":"2005-05-19","o":18.5,"h":19.35,"l":18.31,"c":19.25,"v":80100},{"d":"2005-05-20","o":18.9,"h":20.57,"l":18.8,"c":20.2,"v":309900},{"d":"2005-05-23","o":19.84,"h":20.5,"l":19.79,"c":20.17,"v":119300},{"d":"2005-05-24","o":20.39,"h":20.5,"l":19.77,"c":19.95,"v":102100},{"d":"2005-05-25","o":19.85,"h":19.85,"l":19.06,"c":19.71,"v":140300},{"d":"2005-05-26","o":20.14,"h":20.47,"l":19.27,"c":20.21,"v":60700},{"d":"2005-05-27","o":20.21,"h":20.5,"l":19.85,"c":20.39,"v":34500},{"d":"2005-05-31","o":20.5,"h":20.5,"l":19.51,"c":19.77,"v":60600},{"d":"2005-06-01","o":19.5,"h":19.52,"l":18.82,"c":19,"v":49000},{"d":"2005-06-02","o":18.97,"h":20.33,"l":18.82,"c":19.8,"v":80700},{"d":"2005-06-03","o":19.78,"h":19.94,"l":19.51,"c":19.68,"v":27800},{"d":"2005-06-06","o":19.82,"h":22.26,"l":19.82,"c":21.76,"v":343400},{"d":"2005-06-07","o":21.76,"h":22.2,"l":20.51,"c":20.7,"v":167000},{"d":"2005-06-08","o":20.7,"h":21.3,"l":20.6,"c":20.71,"v":58600},{"d":"2005-06-09","o":20.87,"h":21.17,"l":20.5,"c":20.88,"v":56400},{"d":"2005-06-10","o":21,"h":21.13,"l":19.57,"c":19.96,"v":75700},{"d":"2005-06-13","o":20.56,"h":21.08,"l":20.3,"c":20.74,"v":221700},{"d":"2005-06-14","o":20.84,"h":21.53,"l":20.5,"c":20.69,"v":88600},{"d":"2005-06-15","o":20.6,"h":20.65,"l":20.03,"c":20.37,"v":74100},{"d":"2005-06-16","o":20.37,"h":21.57,"l":20.37,"c":21.37,"v":76700},{"d":"2005-06-17","o":21.45,"h":22.94,"l":21.2,"c":21.52,"v":183200},{"d":"2005-06-20","o":22,"h":22,"l":20.84,"c":21.21,"v":50700},{"d":"2005-06-21","o":21.15,"h":21.88,"l":20.69,"c":21.77,"v":60300},{"d":"2005-06-22","o":21.51,"h":22.74,"l":21.51,"c":22.52,"v":219300},{"d":"2005-06-23","o":22.46,"h":22.97,"l":21.82,"c":21.96,"v":136800},{"d":"2005-06-24","o":21.26,"h":21.77,"l":20.87,"c":20.92,"v":241000},{"d":"2005-06-27","o":20.64,"h":21.15,"l":19.51,"c":21.15,"v":187600},{"d":"2005-06-28","o":21.2,"h":22.74,"l":20.74,"c":21.76,"v":174800},{"d":"2005-06-29","o":21.75,"h":22.32,"l":21.4,"c":22.32,"v":158600},{"d":"2005-06-30","o":22.75,"h":22.75,"l":21.63,"c":21.74,"v":112100},{"d":"2005-07-01","o":21.76,"h":21.9,"l":20.51,"c":21.37,"v":81800},{"d":"2005-07-05","o":21.37,"h":21.88,"l":20.97,"c":21.65,"v":46300},{"d":"2005-07-06","o":21.15,"h":21.99,"l":21.03,"c":21.25,"v":59500},{"d":"2005-07-07","o":21.11,"h":21.86,"l":20.5,"c":21.5,"v":89700},{"d":"2005-07-08","o":21.94,"h":23.39,"l":21.7,"c":23.28,"v":497100},{"d":"2005-07-11","o":24.44,"h":26,"l":24.2,"c":25.55,"v":818200},{"d":"2005-07-12","o":26.02,"h":26.08,"l":24.24,"c":24.35,"v":396500},{"d":"2005-07-13","o":24.49,"h":25.4,"l":24.23,"c":24.4,"v":249900},{"d":"2005-07-14","o":24.61,"h":25,"l":24.03,"c":24.29,"v":189000},{"d":"2005-07-15","o":24.29,"h":24.69,"l":23.28,"c":24.21,"v":211500},{"d":"2005-07-18","o":24.62,"h":26.75,"l":24.62,"c":26,"v":603400},{"d":"2005-07-19","o":26.48,"h":26.6,"l":24.65,"c":24.91,"v":440100},{"d":"2005-07-20","o":24.78,"h":25.9,"l":24.55,"c":25.18,"v":299000},{"d":"2005-07-21","o":25.78,"h":25.79,"l":24.31,"c":24.42,"v":228000},{"d":"2005-07-22","o":25.66,"h":26.7,"l":25.5,"c":25.6,"v":591700},{"d":"2005-07-25","o":25.6,"h":25.98,"l":21.8,"c":22.69,"v":1135200},{"d":"2005-07-26","o":22.19,"h":22.42,"l":20.68,"c":21.9,"v":548600},{"d":"2005-07-27","o":21.75,"h":22.74,"l":21.25,"c":22.53,"v":193700},{"d":"2005-07-28","o":22.82,"h":23.75,"l":22.2,"c":23.58,"v":249000},{"d":"2005-07-29","o":23.59,"h":24.5,"l":23.5,"c":24.21,"v":368800},{"d":"2005-08-01","o":24.27,"h":24.27,"l":22.9,"c":23.6,"v":227100},{"d":"2005-08-02","o":23.54,"h":24.11,"l":23.29,"c":23.92,"v":178500},{"d":"2005-08-03","o":23.58,"h":24.05,"l":23.49,"c":24.02,"v":133900},{"d":"2005-08-04","o":23.91,"h":24.15,"l":23.78,"c":24.05,"v":188900},{"d":"2005-08-05","o":23.87,"h":24.17,"l":23.13,"c":23.8,"v":207100},{"d":"2005-08-08","o":23.75,"h":23.75,"l":22.11,"c":23.35,"v":246200},{"d":"2005-08-09","o":22.5,"h":23.22,"l":22.05,"c":22.9,"v":124800},{"d":"2005-08-10","o":22.84,"h":23.75,"l":22.49,"c":23.42,"v":75200},{"d":"2005-08-11","o":23.25,"h":23.88,"l":23,"c":23.87,"v":66500},{"d":"2005-08-12","o":23.69,"h":23.73,"l":23.16,"c":23.34,"v":74600},{"d":"2005-08-15","o":23.19,"h":23.75,"l":23.08,"c":23.51,"v":31500},{"d":"2005-08-16","o":23.57,"h":23.57,"l":23.03,"c":23.25,"v":47200},{"d":"2005-08-17","o":23.12,"h":23.18,"l":22.25,"c":22.8,"v":94900},{"d":"2005-08-18","o":22.63,"h":24,"l":22.53,"c":23.04,"v":95900},{"d":"2005-08-19","o":22.95,"h":23.12,"l":21.5,"c":22.1,"v":151200},{"d":"2005-08-22","o":21.86,"h":22.12,"l":21.16,"c":21.96,"v":131300},{"d":"2005-08-23","o":21.71,"h":22.67,"l":21.66,"c":22.23,"v":99800},{"d":"2005-08-24","o":22.15,"h":22.54,"l":21.42,"c":22.21,"v":74600},{"d":"2005-08-25","o":22.2,"h":22.52,"l":22.11,"c":22.5,"v":39700},{"d":"2005-08-26","o":22.27,"h":22.4,"l":22.1,"c":22.17,"v":48300},{"d":"2005-08-29","o":21.98,"h":21.98,"l":21.17,"c":21.45,"v":195400},{"d":"2005-08-30","o":21.16,"h":21.69,"l":21.16,"c":21.69,"v":59600},{"d":"2005-08-31","o":21.16,"h":21.91,"l":21.14,"c":21.6,"v":107000},{"d":"2005-09-01","o":21.3,"h":21.93,"l":20.72,"c":21.92,"v":97400},{"d":"2005-09-02","o":21.95,"h":21.95,"l":21.5,"c":21.61,"v":32200},{"d":"2005-09-06","o":21.94,"h":23.21,"l":21.61,"c":23.01,"v":87300},{"d":"2005-09-07","o":22.69,"h":23.08,"l":22.52,"c":22.52,"v":39000},{"d":"2005-09-08","o":22.46,"h":22.59,"l":21.91,"c":22.36,"v":29200},{"d":"2005-09-09","o":22.15,"h":22.59,"l":21.62,"c":21.77,"v":44600},{"d":"2005-09-12","o":22.72,"h":23.05,"l":22.52,"c":22.63,"v":68400},{"d":"2005-09-13","o":22.74,"h":23.3,"l":22.58,"c":22.67,"v":42700},{"d":"2005-09-14","o":22.51,"h":23.05,"l":22.51,"c":22.76,"v":38400},{"d":"2005-09-15","o":22.63,"h":22.97,"l":22.3,"c":22.71,"v":39600},{"d":"2005-09-16","o":22.82,"h":23.33,"l":22.62,"c":23.02,"v":47300},{"d":"2005-09-19","o":23.02,"h":23.31,"l":22.96,"c":23.11,"v":38100},{"d":"2005-09-20","o":23.17,"h":23.2,"l":22.03,"c":22.32,"v":41200},{"d":"2005-09-21","o":22.06,"h":22.4,"l":22,"c":22.15,"v":50900},{"d":"2005-09-22","o":21.98,"h":22.13,"l":21.3,"c":22.02,"v":53000},{"d":"2005-09-23","o":21.71,"h":22.13,"l":21.61,"c":22.06,"v":52700},{"d":"2005-09-26","o":22.21,"h":23.2,"l":22.21,"c":23.2,"v":97000},{"d":"2005-09-27","o":23.3,"h":24.36,"l":22.3,"c":22.95,"v":459500},{"d":"2005-09-28","o":23.05,"h":23.05,"l":19.71,"c":20.13,"v":464400},{"d":"2005-09-29","o":20.12,"h":21.43,"l":20.12,"c":21.18,"v":254200},{"d":"2005-09-30","o":21.14,"h":21.47,"l":20.59,"c":21,"v":148700},{"d":"2005-10-03","o":20.84,"h":21.3,"l":20.16,"c":20.26,"v":163800},{"d":"2005-10-04","o":20.26,"h":20.43,"l":19.51,"c":19.65,"v":289200},{"d":"2005-10-05","o":19.55,"h":19.86,"l":19.39,"c":19.82,"v":257400},{"d":"2005-10-06","o":19.83,"h":19.83,"l":19.36,"c":19.64,"v":138200},{"d":"2005-10-07","o":19.59,"h":20.11,"l":19.59,"c":20.11,"v":48600},{"d":"2005-10-10","o":20.05,"h":20.56,"l":19.72,"c":20.36,"v":58900},{"d":"2005-10-11","o":20.36,"h":20.36,"l":19.84,"c":19.88,"v":74200},{"d":"2005-10-12","o":19.67,"h":19.7,"l":18.09,"c":18.44,"v":132900},{"d":"2005-10-13","o":18.3,"h":19.72,"l":17.92,"c":19.25,"v":66800},{"d":"2005-10-14","o":19.67,"h":19.67,"l":18.87,"c":19.35,"v":36900},{"d":"2005-10-17","o":19.06,"h":20,"l":19.06,"c":19.71,"v":49400},{"d":"2005-10-18","o":20.16,"h":21.78,"l":20.16,"c":21.35,"v":259900},{"d":"2005-10-19","o":21.23,"h":21.66,"l":20.26,"c":21.63,"v":133400},{"d":"2005-10-20","o":21.76,"h":21.83,"l":21.17,"c":21.8,"v":149900},{"d":"2005-10-21","o":21.8,"h":21.89,"l":21.16,"c":21.78,"v":91800},{"d":"2005-10-24","o":21.79,"h":22.7,"l":21.65,"c":22.58,"v":142300},{"d":"2005-10-25","o":22.58,"h":22.93,"l":22.01,"c":22.93,"v":84600},{"d":"2005-10-26","o":22.63,"h":22.88,"l":22.01,"c":22.45,"v":115600},{"d":"2005-10-27","o":22.25,"h":22.58,"l":21.09,"c":21.32,"v":60000},{"d":"2005-10-28","o":21.5,"h":21.73,"l":21.43,"c":21.56,"v":43900},{"d":"2005-10-31","o":21.69,"h":21.95,"l":21.13,"c":21.85,"v":84000},{"d":"2005-11-01","o":21.73,"h":23.46,"l":21.5,"c":23.46,"v":159100},{"d":"2005-11-02","o":23.22,"h":23.78,"l":22.67,"c":22.97,"v":78600},{"d":"2005-11-03","o":23.14,"h":23.2,"l":22.51,"c":22.58,"v":54900},{"d":"2005-11-04","o":22.5,"h":22.84,"l":22.5,"c":22.7,"v":49900},{"d":"2005-11-07","o":22.87,"h":23.63,"l":22.65,"c":22.83,"v":63100},{"d":"2005-11-08","o":22.72,"h":22.75,"l":22.34,"c":22.44,"v":46600},{"d":"2005-11-09","o":22.34,"h":22.55,"l":21.85,"c":22.3,"v":43300},{"d":"2005-11-10","o":22.25,"h":22.7,"l":20.21,"c":20.94,"v":235200},{"d":"2005-11-11","o":20.88,"h":21.1,"l":20.51,"c":20.98,"v":60400},{"d":"2005-11-14","o":21.11,"h":21.18,"l":20,"c":20.23,"v":49900},{"d":"2005-11-15","o":20.25,"h":20.59,"l":19.9,"c":19.96,"v":60200},{"d":"2005-11-16","o":19.85,"h":20.46,"l":19.64,"c":20.05,"v":33800},{"d":"2005-11-17","o":20.05,"h":20.17,"l":19.71,"c":19.96,"v":85400},{"d":"2005-11-18","o":20.15,"h":20.15,"l":19.9,"c":20.1,"v":43800},{"d":"2005-11-21","o":20.1,"h":20.15,"l":19.7,"c":19.81,"v":33100},{"d":"2005-11-22","o":19.75,"h":20.22,"l":19.73,"c":20.09,"v":46900},{"d":"2005-11-23","o":19.97,"h":20.01,"l":19.75,"c":19.76,"v":24500},{"d":"2005-11-25","o":19.96,"h":20.16,"l":19.75,"c":20.07,"v":16400},{"d":"2005-11-28","o":19.99,"h":20.4,"l":19.8,"c":20,"v":103500},{"d":"2005-11-29","o":19.91,"h":20.2,"l":19.81,"c":19.84,"v":53100},{"d":"2005-11-30","o":19.7,"h":20.71,"l":19.7,"c":20.61,"v":42400},{"d":"2005-12-01","o":20.88,"h":22.99,"l":20.61,"c":22.29,"v":215400},{"d":"2005-12-02","o":22.24,"h":22.29,"l":21.8,"c":22.04,"v":70500},{"d":"2005-12-05","o":22.21,"h":22.38,"l":22.02,"c":22.33,"v":63000},{"d":"2005-12-06","o":22.42,"h":23.22,"l":22.29,"c":23.06,"v":111600},{"d":"2005-12-07","o":23.06,"h":24.43,"l":22.92,"c":23.81,"v":182800},{"d":"2005-12-08","o":23.81,"h":24.83,"l":23.78,"c":24.72,"v":128500},{"d":"2005-12-09","o":24.83,"h":24.86,"l":23.79,"c":24,"v":117300},{"d":"2005-12-12","o":24.17,"h":24.57,"l":23.91,"c":24.12,"v":66000},{"d":"2005-12-13","o":24.23,"h":24.5,"l":23.8,"c":24.21,"v":43900},{"d":"2005-12-14","o":24.53,"h":25.97,"l":24.21,"c":25.82,"v":223700},{"d":"2005-12-15","o":26.2,"h":27.17,"l":24.56,"c":24.67,"v":388300},{"d":"2005-12-16","o":24.75,"h":25.14,"l":23.88,"c":24.16,"v":194000},{"d":"2005-12-19","o":24,"h":24.98,"l":22.21,"c":24.24,"v":685800},{"d":"2005-12-20","o":23.36,"h":25.4,"l":23.36,"c":24.1,"v":572400},{"d":"2005-12-21","o":24.22,"h":24.75,"l":23.86,"c":24.65,"v":132900},{"d":"2005-12-22","o":24.75,"h":25.09,"l":24.5,"c":25.08,"v":78700},{"d":"2005-12-23","o":25,"h":25.75,"l":25,"c":25.57,"v":79000},{"d":"2005-12-27","o":25.72,"h":26.2,"l":25.06,"c":25.5,"v":87500},{"d":"2005-12-28","o":25.32,"h":25.61,"l":24.66,"c":25.54,"v":55800},{"d":"2005-12-29","o":25.65,"h":25.97,"l":25.35,"c":25.5,"v":33800},{"d":"2005-12-30","o":25.32,"h":25.84,"l":25.16,"c":25.53,"v":67500},{"d":"2006-01-03","o":25.5,"h":25.74,"l":23.86,"c":24.47,"v":342200},{"d":"2006-01-04","o":24.45,"h":25.09,"l":23.24,"c":23.74,"v":172200},{"d":"2006-01-05","o":23.76,"h":24.77,"l":23.55,"c":24.19,"v":81100},{"d":"2006-01-06","o":25.49,"h":27,"l":25.42,"c":26.28,"v":509700},{"d":"2006-01-09","o":26.81,"h":26.98,"l":25.97,"c":26.39,"v":243900},{"d":"2006-01-10","o":26.41,"h":29.4,"l":26.22,"c":28.78,"v":420100},{"d":"2006-01-11","o":29.07,"h":29.83,"l":28.2,"c":29.3,"v":283400},{"d":"2006-01-12","o":29.33,"h":29.86,"l":28.87,"c":29.17,"v":144400},{"d":"2006-01-13","o":29,"h":29.45,"l":27.62,"c":27.7,"v":123100},{"d":"2006-01-17","o":28.27,"h":28.45,"l":28,"c":28.45,"v":72700},{"d":"2006-01-18","o":28.27,"h":28.9,"l":27.69,"c":28.43,"v":78100},{"d":"2006-01-19","o":28.8,"h":28.8,"l":28,"c":28.15,"v":78200},{"d":"2006-01-20","o":28.32,"h":28.32,"l":26.8,"c":27.14,"v":117600},{"d":"2006-01-23","o":26.9,"h":28,"l":26.69,"c":27.02,"v":157200},{"d":"2006-01-24","o":27.39,"h":28.44,"l":27.39,"c":28.33,"v":97800},{"d":"2006-01-25","o":29,"h":29.05,"l":27.99,"c":28.78,"v":123800},{"d":"2006-01-26","o":29.03,"h":29.97,"l":28.93,"c":29.54,"v":120100},{"d":"2006-01-27","o":29.26,"h":29.85,"l":27.89,"c":28.03,"v":109800},{"d":"2006-01-30","o":28.19,"h":28.31,"l":27.4,"c":28.05,"v":56600},{"d":"2006-01-31","o":27.9,"h":28.47,"l":27.17,"c":28.11,"v":91700},{"d":"2006-02-01","o":27.92,"h":27.92,"l":26.34,"c":26.8,"v":283600},{"d":"2006-02-02","o":26.9,"h":26.9,"l":25.08,"c":25.51,"v":318600},{"d":"2006-02-03","o":25.28,"h":26.45,"l":25.05,"c":26,"v":113200},{"d":"2006-02-06","o":26.13,"h":26.84,"l":26.13,"c":26.37,"v":77300},{"d":"2006-02-07","o":26.22,"h":26.55,"l":25.25,"c":25.4,"v":129700},{"d":"2006-02-08","o":25.3,"h":26.48,"l":25.11,"c":26.38,"v":89400},{"d":"2006-02-09","o":26.38,"h":27.16,"l":26.38,"c":26.78,"v":73800},{"d":"2006-02-10","o":26.66,"h":26.76,"l":25.34,"c":25.6,"v":68900},{"d":"2006-02-13","o":25.52,"h":25.75,"l":24.42,"c":24.69,"v":127700},{"d":"2006-02-14","o":24.75,"h":25.21,"l":24.5,"c":24.76,"v":54900},{"d":"2006-02-15","o":24.88,"h":26.81,"l":24.68,"c":26.53,"v":104600},{"d":"2006-02-16","o":26.74,"h":27.12,"l":26.18,"c":26.9,"v":65100},{"d":"2006-02-17","o":27,"h":27.28,"l":26.6,"c":27.1,"v":32800},{"d":"2006-02-21","o":27.24,"h":27.26,"l":25.66,"c":25.87,"v":48200},{"d":"2006-02-22","o":25.78,"h":26.13,"l":24.91,"c":25.39,"v":38600},{"d":"2006-02-23","o":25.38,"h":25.48,"l":25.01,"c":25.24,"v":35200},{"d":"2006-02-24","o":25.11,"h":25.75,"l":24.96,"c":25.31,"v":40900},{"d":"2006-02-27","o":25.44,"h":25.62,"l":25.01,"c":25.24,"v":51600},{"d":"2006-02-28","o":25.28,"h":25.73,"l":25,"c":25.11,"v":127000},{"d":"2006-03-01","o":25.24,"h":25.75,"l":24.47,"c":24.64,"v":231700},{"d":"2006-03-02","o":24.52,"h":24.52,"l":23.17,"c":24.04,"v":219600},{"d":"2006-03-03","o":23.43,"h":24.65,"l":23.43,"c":24.54,"v":56300},{"d":"2006-03-06","o":24.62,"h":24.74,"l":23.65,"c":23.87,"v":40000},{"d":"2006-03-07","o":23.85,"h":24.26,"l":23.85,"c":24.17,"v":22800},{"d":"2006-03-08","o":24,"h":24.21,"l":23.78,"c":24.16,"v":19400},{"d":"2006-03-09","o":24.12,"h":24.23,"l":23.38,"c":23.68,"v":62200},{"d":"2006-03-10","o":23.58,"h":24.01,"l":22.79,"c":22.8,"v":78200},{"d":"2006-03-13","o":23.24,"h":24,"l":21.68,"c":21.95,"v":111600},{"d":"2006-03-14","o":23.16,"h":25.9,"l":23.01,"c":25.44,"v":1150500},{"d":"2006-03-15","o":25.82,"h":25.82,"l":24.75,"c":25.4,"v":360800},{"d":"2006-03-16","o":25.35,"h":25.45,"l":24.6,"c":24.74,"v":210100},{"d":"2006-03-17","o":24.93,"h":25.19,"l":24.45,"c":24.98,"v":122900},{"d":"2006-03-20","o":25.1,"h":26,"l":24.85,"c":26,"v":120500},{"d":"2006-03-21","o":26.16,"h":26.87,"l":25.8,"c":26.5,"v":372400},{"d":"2006-03-22","o":28.4,"h":28.97,"l":27.23,"c":28.64,"v":985100},{"d":"2006-03-23","o":28.66,"h":29.25,"l":28.37,"c":28.98,"v":278300},{"d":"2006-03-24","o":28.98,"h":29,"l":28.17,"c":28.69,"v":149500},{"d":"2006-03-27","o":28.69,"h":29.11,"l":28.41,"c":29.01,"v":113700},{"d":"2006-03-28","o":28.4,"h":29.85,"l":28.4,"c":28.85,"v":128800},{"d":"2006-03-29","o":29.19,"h":29.98,"l":28.75,"c":29.07,"v":144800},{"d":"2006-03-30","o":29.08,"h":29.56,"l":28.95,"c":29.38,"v":71300},{"d":"2006-03-31","o":29.52,"h":30.14,"l":29.32,"c":30.06,"v":145000},{"d":"2006-04-03","o":29.62,"h":29.73,"l":28.22,"c":29.28,"v":235000},{"d":"2006-04-04","o":29.25,"h":29.5,"l":28.25,"c":28.77,"v":126100},{"d":"2006-04-05","o":28.73,"h":28.98,"l":28.28,"c":28.83,"v":48300},{"d":"2006-04-06","o":28.73,"h":29.48,"l":28.73,"c":29.31,"v":71700},{"d":"2006-04-07","o":29.42,"h":30.17,"l":28.56,"c":28.82,"v":93900},{"d":"2006-04-10","o":29.29,"h":29.32,"l":28.59,"c":29.11,"v":99200},{"d":"2006-04-11","o":29.29,"h":29.29,"l":28.28,"c":28.47,"v":83400},{"d":"2006-04-12","o":29,"h":29,"l":27.81,"c":28.15,"v":74900},{"d":"2006-04-13","o":28.06,"h":28.9,"l":27.55,"c":28.81,"v":73500},{"d":"2006-04-17","o":28.92,"h":29.32,"l":28.88,"c":29.28,"v":65400},{"d":"2006-04-18","o":29.29,"h":29.63,"l":29.02,"c":29.61,"v":113100},{"d":"2006-04-19","o":29.51,"h":29.88,"l":28.9,"c":29.88,"v":73300},{"d":"2006-04-20","o":29.9,"h":30.09,"l":29.48,"c":29.79,"v":80200},{"d":"2006-04-21","o":29.78,"h":29.87,"l":29.04,"c":29.7,"v":58400},{"d":"2006-04-24","o":29.9,"h":31.16,"l":29.3,"c":29.4,"v":123200},{"d":"2006-04-25","o":29.17,"h":29.81,"l":28.83,"c":29.02,"v":77200},{"d":"2006-04-26","o":28.98,"h":29.86,"l":28.71,"c":29.35,"v":97900},{"d":"2006-04-27","o":29.26,"h":29.74,"l":27.72,"c":28.16,"v":103600},{"d":"2006-04-28","o":28.16,"h":31.24,"l":27.82,"c":31.07,"v":253300},{"d":"2006-05-01","o":31.27,"h":31.29,"l":28.78,"c":30.5,"v":282300},{"d":"2006-05-02","o":30.44,"h":30.9,"l":29.5,"c":29.69,"v":77900},{"d":"2006-05-03","o":29.5,"h":29.5,"l":28.64,"c":28.66,"v":99300},{"d":"2006-05-04","o":28.66,"h":29,"l":28.44,"c":28.66,"v":32000},{"d":"2006-05-05","o":28.76,"h":29.46,"l":28.76,"c":29.15,"v":54600},{"d":"2006-05-08","o":28.65,"h":29.74,"l":28.65,"c":29.57,"v":44500},{"d":"2006-05-09","o":29.64,"h":30.1,"l":29.16,"c":30.06,"v":67500},{"d":"2006-05-10","o":30.1,"h":30.1,"l":28.15,"c":28.15,"v":77400},{"d":"2006-05-11","o":28.11,"h":28.2,"l":27.3,"c":27.54,"v":103400},{"d":"2006-05-12","o":27.41,"h":27.44,"l":25.72,"c":26.08,"v":157500},{"d":"2006-05-15","o":25.78,"h":26.41,"l":25.5,"c":25.77,"v":73200},{"d":"2006-05-16","o":25.72,"h":27.15,"l":25.57,"c":26.84,"v":58100},{"d":"2006-05-17","o":26.68,"h":26.68,"l":25.28,"c":25.4,"v":90000},{"d":"2006-05-18","o":25.4,"h":25.97,"l":24.4,"c":24.66,"v":77000},{"d":"2006-05-19","o":24.67,"h":26.16,"l":24.67,"c":25.74,"v":68600},{"d":"2006-05-22","o":25.56,"h":25.62,"l":24.59,"c":24.96,"v":80400},{"d":"2006-05-23","o":25,"h":25.35,"l":23.95,"c":24.07,"v":177600},{"d":"2006-05-24","o":24.97,"h":28.7,"l":24.89,"c":26.57,"v":1138300},{"d":"2006-05-25","o":26.41,"h":26.6,"l":25.39,"c":26.26,"v":221300},{"d":"2006-05-26","o":26.36,"h":27.5,"l":26.26,"c":27.48,"v":99200},{"d":"2006-05-30","o":27.45,"h":28.11,"l":26.33,"c":26.39,"v":104300},{"d":"2006-05-31","o":26.46,"h":28.2,"l":26.45,"c":28,"v":168400},{"d":"2006-06-01","o":28,"h":28.12,"l":27.25,"c":28,"v":127300},{"d":"2006-06-02","o":28.28,"h":29.58,"l":28.28,"c":29.38,"v":155300},{"d":"2006-06-05","o":29.53,"h":30,"l":29.02,"c":29.07,"v":174600},{"d":"2006-06-06","o":29.22,"h":29.22,"l":26.75,"c":27.44,"v":163500},{"d":"2006-06-07","o":27.4,"h":28.09,"l":26.75,"c":26.76,"v":54900},{"d":"2006-06-08","o":26.85,"h":27.25,"l":26,"c":26.95,"v":91800},{"d":"2006-06-09","o":27.15,"h":27.55,"l":26.94,"c":27.25,"v":85400},{"d":"2006-06-12","o":27.31,"h":27.75,"l":25.8,"c":25.87,"v":92500},{"d":"2006-06-13","o":25.73,"h":26.26,"l":25.22,"c":25.73,"v":75700},{"d":"2006-06-14","o":25.72,"h":26.07,"l":25.54,"c":25.8,"v":42200},{"d":"2006-06-15","o":26.06,"h":28.12,"l":25.73,"c":27.67,"v":109900},{"d":"2006-06-16","o":27.53,"h":27.95,"l":27.01,"c":27.08,"v":65000},{"d":"2006-06-19","o":27.22,"h":27.63,"l":26.05,"c":26.34,"v":41500},{"d":"2006-06-20","o":26.39,"h":26.4,"l":25.71,"c":26,"v":41800},{"d":"2006-06-21","o":26.03,"h":26.59,"l":25.81,"c":26.36,"v":56500},{"d":"2006-06-22","o":26.31,"h":26.38,"l":25.55,"c":26,"v":91400},{"d":"2006-06-23","o":26.2,"h":26.63,"l":25.6,"c":25.67,"v":75500},{"d":"2006-06-26","o":25.92,"h":26.23,"l":25.17,"c":25.5,"v":97700},{"d":"2006-06-27","o":25.45,"h":25.61,"l":24.87,"c":25.23,"v":99200},{"d":"2006-06-28","o":25.04,"h":25.45,"l":24.65,"c":25.17,"v":89900},{"d":"2006-06-29","o":25.44,"h":28.83,"l":25.44,"c":28.79,"v":143200},{"d":"2006-06-30","o":28.79,"h":28.8,"l":26.25,"c":27.05,"v":1015900},{"d":"2006-07-03","o":26.9,"h":27.47,"l":26.37,"c":26.94,"v":72200},{"d":"2006-07-05","o":26.54,"h":26.55,"l":26.1,"c":26.52,"v":146200},{"d":"2006-07-06","o":26.56,"h":27.37,"l":26.54,"c":27.02,"v":59200},{"d":"2006-07-07","o":27,"h":27.2,"l":26.05,"c":26.07,"v":50800},{"d":"2006-07-10","o":26.17,"h":26.96,"l":26.04,"c":26.32,"v":107300},{"d":"2006-07-11","o":26.02,"h":26.48,"l":25.53,"c":26.01,"v":158900},{"d":"2006-07-12","o":25.96,"h":26.28,"l":25.89,"c":25.93,"v":88000},{"d":"2006-07-13","o":25.83,"h":25.83,"l":24.45,"c":24.47,"v":49900},{"d":"2006-07-14","o":24.8,"h":25.16,"l":24.41,"c":24.8,"v":86600},{"d":"2006-07-17","o":24.8,"h":25.32,"l":24.04,"c":24.1,"v":87500},{"d":"2006-07-18","o":24.33,"h":25.06,"l":23.47,"c":23.99,"v":62100},{"d":"2006-07-19","o":23.82,"h":25.3,"l":23.82,"c":24.96,"v":118800},{"d":"2006-07-20","o":25.24,"h":25.28,"l":23.87,"c":24.01,"v":108400},{"d":"2006-07-21","o":23.86,"h":24.02,"l":23.5,"c":23.55,"v":47000},{"d":"2006-07-24","o":23.81,"h":24.5,"l":23.81,"c":24,"v":68600},{"d":"2006-07-25","o":23.96,"h":24.4,"l":23.65,"c":23.98,"v":66800},{"d":"2006-07-26","o":23.93,"h":23.93,"l":23.35,"c":23.5,"v":76300},{"d":"2006-07-27","o":23.73,"h":23.73,"l":23.05,"c":23.08,"v":65700},{"d":"2006-07-28","o":23.24,"h":23.64,"l":23.12,"c":23.58,"v":47100},{"d":"2006-07-31","o":23.11,"h":23.64,"l":22.73,"c":23,"v":157500},{"d":"2006-08-01","o":22.77,"h":22.94,"l":21.63,"c":22.2,"v":160800},{"d":"2006-08-02","o":22.41,"h":23.83,"l":22.25,"c":23.65,"v":118300},{"d":"2006-08-03","o":23.51,"h":24.29,"l":22.87,"c":23.61,"v":85100},{"d":"2006-08-04","o":23.88,"h":24.88,"l":23.75,"c":24.24,"v":123600},{"d":"2006-08-07","o":24.25,"h":24.36,"l":23.75,"c":23.81,"v":58100},{"d":"2006-08-08","o":23.85,"h":24.22,"l":23.4,"c":23.4,"v":85800},{"d":"2006-08-09","o":23.75,"h":24.1,"l":23,"c":23.33,"v":81500},{"d":"2006-08-10","o":23.16,"h":23.2,"l":20.69,"c":20.69,"v":457000},{"d":"2006-08-11","o":17.99,"h":19.02,"l":16.04,"c":17.67,"v":1741600},{"d":"2006-08-14","o":17.8,"h":19.18,"l":17.39,"c":18.5,"v":543200},{"d":"2006-08-15","o":18.37,"h":18.96,"l":18.31,"c":18.4,"v":258800},{"d":"2006-08-16","o":18.49,"h":18.84,"l":17.84,"c":18.16,"v":277400},{"d":"2006-08-17","o":17.94,"h":18.67,"l":17.94,"c":18.37,"v":157900},{"d":"2006-08-18","o":18.48,"h":18.58,"l":18.15,"c":18.45,"v":380600},{"d":"2006-08-21","o":18.42,"h":18.6,"l":18.17,"c":18.18,"v":186000},{"d":"2006-08-22","o":18.35,"h":18.37,"l":17.52,"c":17.55,"v":135200},{"d":"2006-08-23","o":17.55,"h":17.7,"l":16.78,"c":17.1,"v":408300},{"d":"2006-08-24","o":17.08,"h":17.32,"l":16.82,"c":16.92,"v":135700},{"d":"2006-08-25","o":16.97,"h":17.64,"l":16.91,"c":17.16,"v":130000},{"d":"2006-08-28","o":17.2,"h":17.5,"l":16.87,"c":17.38,"v":138300},{"d":"2006-08-29","o":17.66,"h":17.71,"l":17.1,"c":17.59,"v":77400},{"d":"2006-08-30","o":17.65,"h":18.09,"l":17.52,"c":18,"v":378800},{"d":"2006-08-31","o":18.01,"h":18.2,"l":17.78,"c":18.12,"v":224400},{"d":"2006-09-01","o":18.19,"h":18.42,"l":17.78,"c":18.09,"v":121100},{"d":"2006-09-05","o":18.19,"h":18.19,"l":17.4,"c":17.48,"v":175600},{"d":"2006-09-06","o":17.39,"h":17.5,"l":16.87,"c":16.87,"v":143200},{"d":"2006-09-07","o":16.8,"h":16.8,"l":16.05,"c":16.3,"v":212300},{"d":"2006-09-08","o":16.28,"h":16.59,"l":15.72,"c":16.15,"v":355600},{"d":"2006-09-11","o":16.15,"h":16.15,"l":15.2,"c":15.5,"v":260300},{"d":"2006-09-12","o":15.42,"h":16.25,"l":15.42,"c":16.21,"v":146000},{"d":"2006-09-13","o":16.25,"h":16.25,"l":15.86,"c":16.12,"v":280800},{"d":"2006-09-14","o":16.4,"h":16.66,"l":16.2,"c":16.62,"v":224200},{"d":"2006-09-15","o":16.7,"h":17.34,"l":16.7,"c":17.25,"v":303600},{"d":"2006-09-18","o":17.12,"h":17.85,"l":16.9,"c":17.7,"v":234400},{"d":"2006-09-19","o":17.65,"h":18.2,"l":17.6,"c":18.17,"v":322800},{"d":"2006-09-20","o":18.24,"h":18.81,"l":18.1,"c":18.76,"v":296100},{"d":"2006-09-21","o":18.99,"h":19,"l":18.4,"c":18.47,"v":345700},{"d":"2006-09-22","o":18.48,"h":18.8,"l":18.09,"c":18.65,"v":271800},{"d":"2006-09-25","o":19,"h":19.35,"l":18.53,"c":19.25,"v":572600},{"d":"2006-09-26","o":21.16,"h":22.75,"l":20.21,"c":20.62,"v":1923400},{"d":"2006-09-27","o":20.61,"h":21.76,"l":19.97,"c":21.63,"v":549000},{"d":"2006-09-28","o":21.61,"h":22.08,"l":20.73,"c":20.95,"v":335900},{"d":"2006-09-29","o":20.86,"h":21.65,"l":20.7,"c":20.71,"v":210300},{"d":"2006-10-02","o":20.75,"h":21.07,"l":20.39,"c":20.97,"v":166000},{"d":"2006-10-03","o":20.81,"h":21.28,"l":20.68,"c":21.07,"v":300600},{"d":"2006-10-04","o":20.98,"h":21.63,"l":20.98,"c":21.56,"v":227600},{"d":"2006-10-05","o":21.49,"h":22.6,"l":21.49,"c":22.54,"v":404000},{"d":"2006-10-06","o":22.61,"h":23.12,"l":22.15,"c":23.11,"v":274400},{"d":"2006-10-09","o":23.39,"h":23.39,"l":22.74,"c":23.02,"v":310200},{"d":"2006-10-10","o":23,"h":24.84,"l":22.87,"c":23.96,"v":434600},{"d":"2006-10-11","o":23.56,"h":23.98,"l":23.16,"c":23.7,"v":172400},{"d":"2006-10-12","o":23.76,"h":24.2,"l":23.63,"c":24.15,"v":173800},{"d":"2006-10-13","o":24.19,"h":24.19,"l":23.85,"c":23.98,"v":205700},{"d":"2006-10-16","o":23.12,"h":23.53,"l":22.79,"c":23.41,"v":394900},{"d":"2006-10-17","o":23.51,"h":23.94,"l":23.22,"c":23.79,"v":207400},{"d":"2006-10-18","o":23.84,"h":24,"l":23.2,"c":23.25,"v":184500},{"d":"2006-10-19","o":23.21,"h":23.51,"l":23.19,"c":23.31,"v":185200},{"d":"2006-10-20","o":23.45,"h":23.64,"l":23.2,"c":23.25,"v":193400},{"d":"2006-10-23","o":23.45,"h":23.48,"l":22.6,"c":23.03,"v":159200},{"d":"2006-10-24","o":23.26,"h":23.26,"l":22.76,"c":22.93,"v":287500},{"d":"2006-10-25","o":22.98,"h":23.22,"l":22.47,"c":22.8,"v":188700},{"d":"2006-10-26","o":22.83,"h":22.84,"l":22.11,"c":22.82,"v":128400},{"d":"2006-10-27","o":22.78,"h":22.84,"l":22.22,"c":22.53,"v":103600},{"d":"2006-10-30","o":22.4,"h":22.58,"l":21.84,"c":22.05,"v":250600},{"d":"2006-10-31","o":21.99,"h":22.29,"l":21.6,"c":21.65,"v":104800},{"d":"2006-11-01","o":21.5,"h":22.07,"l":21.5,"c":21.76,"v":297300},{"d":"2006-11-02","o":21.7,"h":21.79,"l":21.45,"c":21.5,"v":87100},{"d":"2006-11-03","o":21.56,"h":21.85,"l":21.45,"c":21.6,"v":73300},{"d":"2006-11-06","o":21.75,"h":21.94,"l":21.56,"c":21.58,"v":177000},{"d":"2006-11-07","o":21.5,"h":21.79,"l":21.3,"c":21.35,"v":113400},{"d":"2006-11-08","o":21.3,"h":21.46,"l":21,"c":21.05,"v":87500},{"d":"2006-11-09","o":21.16,"h":21.26,"l":20.46,"c":20.53,"v":60000},{"d":"2006-11-10","o":20.46,"h":20.46,"l":19.89,"c":20.33,"v":196000},{"d":"2006-11-13","o":20.29,"h":20.49,"l":19.88,"c":19.98,"v":194800},{"d":"2006-11-14","o":19.98,"h":21.61,"l":19.98,"c":21.54,"v":140500},{"d":"2006-11-15","o":21.5,"h":21.8,"l":21,"c":21.69,"v":90900},{"d":"2006-11-16","o":21.73,"h":21.86,"l":21.29,"c":21.5,"v":68100},{"d":"2006-11-17","o":21.55,"h":21.55,"l":21.04,"c":21.28,"v":80800},{"d":"2006-11-20","o":21.2,"h":21.85,"l":21.09,"c":21.79,"v":80600},{"d":"2006-11-21","o":21.89,"h":22.23,"l":21.6,"c":22.02,"v":70400},{"d":"2006-11-22","o":22.02,"h":22.23,"l":21.8,"c":22.18,"v":51600},{"d":"2006-11-24","o":22.07,"h":22.21,"l":21.95,"c":22.01,"v":24900},{"d":"2006-11-27","o":22.71,"h":23.1,"l":21.9,"c":22.04,"v":191000},{"d":"2006-11-28","o":21.52,"h":22.3,"l":20.51,"c":22.23,"v":416900},{"d":"2006-11-29","o":22.29,"h":22.35,"l":21.5,"c":21.61,"v":149800},{"d":"2006-11-30","o":21.64,"h":21.75,"l":20.8,"c":20.93,"v":223100},{"d":"2006-12-01","o":20.8,"h":21.68,"l":20.77,"c":21.18,"v":228600},{"d":"2006-12-04","o":21.26,"h":21.57,"l":21.03,"c":21.49,"v":111800},{"d":"2006-12-05","o":21.67,"h":21.93,"l":21.35,"c":21.84,"v":171200},{"d":"2006-12-06","o":21.72,"h":22.09,"l":21.51,"c":22,"v":160000},{"d":"2006-12-07","o":22.17,"h":22.3,"l":21.75,"c":21.94,"v":99600},{"d":"2006-12-08","o":21.75,"h":22.21,"l":21.58,"c":21.97,"v":104900},{"d":"2006-12-11","o":21.8,"h":21.88,"l":20.66,"c":21.12,"v":479400},{"d":"2006-12-12","o":21.03,"h":21.03,"l":20.13,"c":20.22,"v":323300},{"d":"2006-12-13","o":20.37,"h":21.13,"l":20.37,"c":21.11,"v":260300},{"d":"2006-12-14","o":21.18,"h":21.74,"l":21.14,"c":21.6,"v":132600},{"d":"2006-12-15","o":21.71,"h":21.86,"l":21.5,"c":21.69,"v":230600},{"d":"2006-12-18","o":21.67,"h":21.84,"l":21.51,"c":21.53,"v":142700},{"d":"2006-12-19","o":21.46,"h":21.55,"l":21.07,"c":21.51,"v":74300},{"d":"2006-12-20","o":21.46,"h":21.59,"l":20.95,"c":21.16,"v":333500},{"d":"2006-12-21","o":21.16,"h":21.34,"l":21,"c":21.1,"v":165200},{"d":"2006-12-22","o":21.16,"h":21.3,"l":20.26,"c":21,"v":207300},{"d":"2006-12-26","o":21.06,"h":21.48,"l":20.51,"c":21.39,"v":70800},{"d":"2006-12-27","o":21.36,"h":22.04,"l":21.36,"c":21.9,"v":62700},{"d":"2006-12-28","o":21.94,"h":22.02,"l":21.46,"c":21.55,"v":85300},{"d":"2006-12-29","o":21.41,"h":21.85,"l":21.39,"c":21.49,"v":109400},{"d":"2007-01-03","o":21.49,"h":22.21,"l":21.49,"c":21.97,"v":377600},{"d":"2007-01-04","o":23.42,"h":25.47,"l":23.14,"c":25.39,"v":1490700},{"d":"2007-01-05","o":25.39,"h":26.37,"l":24.99,"c":25.98,"v":558500},{"d":"2007-01-08","o":26.03,"h":26.14,"l":24.82,"c":25.05,"v":295900},{"d":"2007-01-09","o":25.15,"h":25.38,"l":24.08,"c":24.18,"v":430200},{"d":"2007-01-10","o":24.13,"h":24.6,"l":23.7,"c":24.37,"v":352200},{"d":"2007-01-11","o":24.34,"h":24.9,"l":24.34,"c":24.84,"v":266700},{"d":"2007-01-12","o":24.93,"h":25.4,"l":24.52,"c":24.64,"v":287800},{"d":"2007-01-16","o":24.84,"h":25.42,"l":24.5,"c":24.57,"v":362400},{"d":"2007-01-17","o":24.57,"h":24.57,"l":23.98,"c":24,"v":411700},{"d":"2007-01-18","o":24.11,"h":24.11,"l":23.72,"c":23.73,"v":317000},{"d":"2007-01-19","o":23.73,"h":23.88,"l":23.49,"c":23.62,"v":365000},{"d":"2007-01-22","o":23.62,"h":24.2,"l":23.6,"c":23.96,"v":540400},{"d":"2007-01-23","o":23.91,"h":25.16,"l":23.91,"c":24.6,"v":940500},{"d":"2007-01-24","o":24.6,"h":25,"l":24.38,"c":24.7,"v":871500},{"d":"2007-01-25","o":24.39,"h":25.48,"l":24.1,"c":25.45,"v":1136600},{"d":"2007-01-26","o":25.49,"h":25.49,"l":24.83,"c":25.17,"v":432800},{"d":"2007-01-29","o":25.19,"h":25.8,"l":25.15,"c":25.73,"v":278500},{"d":"2007-01-30","o":25.82,"h":27.08,"l":25.8,"c":26.12,"v":1050800},{"d":"2007-01-31","o":26.14,"h":26.43,"l":26.01,"c":26.29,"v":369700},{"d":"2007-02-01","o":26.49,"h":26.93,"l":26.44,"c":26.7,"v":311100},{"d":"2007-02-02","o":26.74,"h":26.84,"l":26.32,"c":26.53,"v":243800},{"d":"2007-02-05","o":26.44,"h":26.44,"l":25.93,"c":26.03,"v":144000},{"d":"2007-02-06","o":26.14,"h":26.18,"l":25.72,"c":26.08,"v":146000},{"d":"2007-02-07","o":26.06,"h":26.25,"l":25.61,"c":26,"v":208100},{"d":"2007-02-08","o":25.86,"h":26.08,"l":25.85,"c":26.02,"v":160400},{"d":"2007-02-09","o":26,"h":26.24,"l":25.76,"c":25.91,"v":163300},{"d":"2007-02-12","o":25.92,"h":26.06,"l":25.5,"c":25.75,"v":227900},{"d":"2007-02-13","o":25.75,"h":25.75,"l":25.12,"c":25.24,"v":404100},{"d":"2007-02-14","o":25.17,"h":25.17,"l":24.6,"c":24.95,"v":212900},{"d":"2007-02-15","o":25,"h":25,"l":24.5,"c":24.86,"v":267600},{"d":"2007-02-16","o":24.86,"h":25.26,"l":24.85,"c":25.02,"v":175800},{"d":"2007-02-20","o":25,"h":25.1,"l":24.73,"c":24.94,"v":134300},{"d":"2007-02-21","o":24.8,"h":24.98,"l":24.46,"c":24.51,"v":121500},{"d":"2007-02-22","o":24.5,"h":24.57,"l":24.13,"c":24.23,"v":131500},{"d":"2007-02-23","o":24.14,"h":24.21,"l":23.75,"c":23.95,"v":107300},{"d":"2007-02-26","o":23.86,"h":23.92,"l":23.32,"c":23.69,"v":208400},{"d":"2007-02-27","o":23.5,"h":23.8,"l":23.25,"c":23.56,"v":408600},{"d":"2007-02-28","o":23.55,"h":24.1,"l":23.26,"c":24,"v":282600},{"d":"2007-03-01","o":23.66,"h":24.22,"l":23.49,"c":24.01,"v":161400},{"d":"2007-03-02","o":23.89,"h":23.95,"l":22.63,"c":23.3,"v":272400},{"d":"2007-03-05","o":23.05,"h":23.05,"l":22.27,"c":22.4,"v":157900},{"d":"2007-03-06","o":22.56,"h":23.15,"l":22.43,"c":22.96,"v":283600},{"d":"2007-03-07","o":22.86,"h":23.3,"l":22.82,"c":23.2,"v":264200},{"d":"2007-03-08","o":23.42,"h":23.92,"l":23.16,"c":23.69,"v":193200},{"d":"2007-03-09","o":23.79,"h":23.79,"l":23.34,"c":23.49,"v":185800},{"d":"2007-03-12","o":23.55,"h":23.87,"l":23.43,"c":23.59,"v":119600},{"d":"2007-03-13","o":23.43,"h":23.43,"l":22.31,"c":22.49,"v":219900},{"d":"2007-03-14","o":22.38,"h":22.52,"l":21.79,"c":22.34,"v":263700},{"d":"2007-03-15","o":22.22,"h":22.38,"l":21.52,"c":21.58,"v":188700},{"d":"2007-03-16","o":21.57,"h":21.68,"l":21.11,"c":21.29,"v":313000},{"d":"2007-03-19","o":21.25,"h":22.22,"l":21.25,"c":21.75,"v":124400},{"d":"2007-03-20","o":21.61,"h":21.61,"l":20.69,"c":20.79,"v":326200},{"d":"2007-03-21","o":20.92,"h":21.59,"l":20.69,"c":21.54,"v":183700},{"d":"2007-03-22","o":21.5,"h":22.24,"l":21.5,"c":21.99,"v":231000},{"d":"2007-03-23","o":21.88,"h":22.2,"l":21.75,"c":22.01,"v":355700},{"d":"2007-03-26","o":21.9,"h":22.22,"l":21.66,"c":21.76,"v":237100},{"d":"2007-03-27","o":21.76,"h":22.87,"l":21.68,"c":22.6,"v":351900},{"d":"2007-03-28","o":20.42,"h":20.54,"l":17.25,"c":17.92,"v":5219300},{"d":"2007-03-29","o":17.72,"h":17.74,"l":16.3,"c":16.85,"v":3850700},{"d":"2007-03-30","o":16.94,"h":17.15,"l":16.55,"c":16.89,"v":1095600},{"d":"2007-04-02","o":17.14,"h":17.14,"l":16.82,"c":17.01,"v":963300},{"d":"2007-04-03","o":17.02,"h":17.53,"l":16.89,"c":17.39,"v":1186800},{"d":"2007-04-04","o":17.43,"h":17.43,"l":16.95,"c":17,"v":823400},{"d":"2007-04-05","o":17.14,"h":17.14,"l":16.64,"c":17,"v":376300},{"d":"2007-04-09","o":17.05,"h":17.1,"l":16.53,"c":16.58,"v":702300},{"d":"2007-04-10","o":16.59,"h":16.67,"l":16.35,"c":16.67,"v":355000},{"d":"2007-04-11","o":16.62,"h":16.67,"l":16.27,"c":16.61,"v":635900},{"d":"2007-04-12","o":16.6,"h":16.76,"l":16.22,"c":16.76,"v":621100},{"d":"2007-04-13","o":16.72,"h":16.87,"l":16.41,"c":16.78,"v":498400},{"d":"2007-04-16","o":16.84,"h":16.87,"l":16.42,"c":16.78,"v":412700},{"d":"2007-04-17","o":16.74,"h":16.74,"l":16.37,"c":16.49,"v":276200},{"d":"2007-04-18","o":16.43,"h":16.44,"l":16.02,"c":16.1,"v":479400},{"d":"2007-04-19","o":16,"h":16.14,"l":15.72,"c":16.01,"v":342500},{"d":"2007-04-20","o":16.16,"h":16.3,"l":16.11,"c":16.2,"v":317400},{"d":"2007-04-23","o":17.33,"h":18.13,"l":17.02,"c":17.75,"v":1229800},{"d":"2007-04-24","o":17.76,"h":17.96,"l":17.26,"c":17.32,"v":337400},{"d":"2007-04-25","o":17.39,"h":17.49,"l":16.95,"c":17.13,"v":502700},{"d":"2007-04-26","o":17.21,"h":17.54,"l":17,"c":17.51,"v":279500},{"d":"2007-04-27","o":17.39,"h":17.67,"l":17.02,"c":17.15,"v":258000},{"d":"2007-04-30","o":17.1,"h":17.11,"l":16.55,"c":16.64,"v":710800},{"d":"2007-05-01","o":16.61,"h":16.69,"l":16.3,"c":16.53,"v":548200},{"d":"2007-05-02","o":16.61,"h":17.07,"l":16.4,"c":17,"v":395400},{"d":"2007-05-03","o":17.03,"h":17.07,"l":16.8,"c":16.88,"v":448400},{"d":"2007-05-04","o":17.02,"h":17.02,"l":16.61,"c":16.84,"v":257700},{"d":"2007-05-07","o":16.79,"h":17,"l":16.65,"c":16.95,"v":178800},{"d":"2007-05-08","o":16.86,"h":16.98,"l":16.53,"c":16.93,"v":262300},{"d":"2007-05-09","o":16.83,"h":16.87,"l":16.55,"c":16.67,"v":440900},{"d":"2007-05-10","o":16.51,"h":16.77,"l":16.3,"c":16.3,"v":730700},{"d":"2007-05-11","o":16.5,"h":16.64,"l":16.27,"c":16.53,"v":286100},{"d":"2007-05-14","o":16.49,"h":16.51,"l":15.82,"c":15.93,"v":676400},{"d":"2007-05-15","o":15.88,"h":16.22,"l":15.88,"c":16.21,"v":614800},{"d":"2007-05-16","o":16.23,"h":16.52,"l":16.11,"c":16.31,"v":392000},{"d":"2007-05-17","o":16.31,"h":16.37,"l":16.15,"c":16.25,"v":455300},{"d":"2007-05-18","o":16.26,"h":16.67,"l":16.19,"c":16.52,"v":265600},{"d":"2007-05-21","o":16.56,"h":16.74,"l":16.27,"c":16.48,"v":245300},{"d":"2007-05-22","o":16.42,"h":16.63,"l":16.2,"c":16.56,"v":404400},{"d":"2007-05-23","o":16.54,"h":16.79,"l":16.14,"c":16.23,"v":470900},{"d":"2007-05-24","o":16.2,"h":16.6,"l":15.95,"c":16,"v":563100},{"d":"2007-05-25","o":16.05,"h":16.16,"l":15.88,"c":16.15,"v":342500},{"d":"2007-05-29","o":16.23,"h":16.3,"l":15.7,"c":15.97,"v":451100},{"d":"2007-05-30","o":15.86,"h":15.95,"l":15.68,"c":15.72,"v":251400},{"d":"2007-05-31","o":15.82,"h":15.94,"l":15.71,"c":15.85,"v":417600},{"d":"2007-06-01","o":15.86,"h":16.4,"l":15.81,"c":16.28,"v":560800},{"d":"2007-06-04","o":16.25,"h":16.38,"l":15.8,"c":15.89,"v":483400},{"d":"2007-06-05","o":15.8,"h":16.04,"l":15.7,"c":15.98,"v":310300},{"d":"2007-06-06","o":15.92,"h":17.37,"l":15.75,"c":16.73,"v":1224100},{"d":"2007-06-07","o":16.72,"h":17.1,"l":16.65,"c":16.9,"v":746800},{"d":"2007-06-08","o":17.06,"h":17.17,"l":16.82,"c":16.89,"v":329200},{"d":"2007-06-11","o":16.91,"h":17.02,"l":16.8,"c":16.98,"v":662400},{"d":"2007-06-12","o":16.91,"h":16.91,"l":16.27,"c":16.41,"v":396800},{"d":"2007-06-13","o":16.43,"h":16.57,"l":16.27,"c":16.49,"v":284400},{"d":"2007-06-14","o":16.56,"h":17.03,"l":16.4,"c":16.5,"v":389900},{"d":"2007-06-15","o":16.72,"h":17.39,"l":16.7,"c":17.37,"v":614400},{"d":"2007-06-18","o":17.31,"h":18,"l":17.25,"c":17.79,"v":446500},{"d":"2007-06-19","o":17.69,"h":17.89,"l":17.09,"c":17.66,"v":302600},{"d":"2007-06-20","o":17.85,"h":17.85,"l":17.13,"c":17.19,"v":306700},{"d":"2007-06-21","o":17.16,"h":17.26,"l":16.99,"c":17.04,"v":202100},{"d":"2007-06-22","o":17.02,"h":17.55,"l":16.98,"c":17.5,"v":595900},{"d":"2007-06-25","o":17.33,"h":18.45,"l":17.33,"c":17.94,"v":575000},{"d":"2007-06-26","o":18.02,"h":18.33,"l":17.84,"c":18.01,"v":391200},{"d":"2007-06-27","o":18.04,"h":18.45,"l":17.8,"c":18.33,"v":271600},{"d":"2007-06-28","o":18.3,"h":18.74,"l":18.16,"c":18.54,"v":197000},{"d":"2007-06-29","o":18.53,"h":18.91,"l":17.99,"c":18.01,"v":299100},{"d":"2007-07-02","o":18.01,"h":18.17,"l":17.65,"c":18.02,"v":241000},{"d":"2007-07-03","o":18,"h":18.69,"l":17.72,"c":18.68,"v":190100},{"d":"2007-07-05","o":18.81,"h":18.81,"l":18.22,"c":18.58,"v":240100},{"d":"2007-07-06","o":18.6,"h":18.64,"l":18.4,"c":18.45,"v":123600},{"d":"2007-07-09","o":18.52,"h":18.65,"l":18.25,"c":18.48,"v":135700},{"d":"2007-07-10","o":18.29,"h":18.29,"l":17.94,"c":18.09,"v":194200},{"d":"2007-07-11","o":18.07,"h":18.14,"l":17.89,"c":18.02,"v":169100},{"d":"2007-07-12","o":18.16,"h":18.19,"l":17.92,"c":18.17,"v":156200},{"d":"2007-07-13","o":18.41,"h":18.5,"l":17.99,"c":18.1,"v":152300},{"d":"2007-07-16","o":18.03,"h":18.22,"l":17.94,"c":17.99,"v":130200},{"d":"2007-07-17","o":17.86,"h":18.08,"l":17.81,"c":18.04,"v":200100},{"d":"2007-07-18","o":17.96,"h":17.99,"l":17.51,"c":17.77,"v":292100},{"d":"2007-07-19","o":17.93,"h":18.08,"l":17.6,"c":17.69,"v":343500},{"d":"2007-07-20","o":17.62,"h":17.72,"l":17.2,"c":17.48,"v":125100},{"d":"2007-07-23","o":17.48,"h":17.66,"l":17.39,"c":17.54,"v":211000},{"d":"2007-07-24","o":17.31,"h":17.39,"l":16.72,"c":16.76,"v":361800},{"d":"2007-07-25","o":16.8,"h":18.73,"l":16.8,"c":18.3,"v":845000},{"d":"2007-07-26","o":18.02,"h":18.72,"l":17.87,"c":18.13,"v":617300},{"d":"2007-07-27","o":18.03,"h":18.5,"l":17.75,"c":17.76,"v":655400},{"d":"2007-07-30","o":17.9,"h":19,"l":17.43,"c":18.99,"v":621600},{"d":"2007-07-31","o":19.16,"h":19.31,"l":18.69,"c":18.77,"v":370900},{"d":"2007-08-01","o":18.72,"h":19.11,"l":18.12,"c":18.9,"v":407300},{"d":"2007-08-02","o":18.96,"h":19.47,"l":18.83,"c":19.25,"v":700200},{"d":"2007-08-03","o":19.27,"h":19.67,"l":18.61,"c":18.73,"v":352700},{"d":"2007-08-06","o":18.77,"h":19.35,"l":18.41,"c":18.96,"v":288400},{"d":"2007-08-07","o":18.83,"h":19.51,"l":18.83,"c":19.31,"v":503700},{"d":"2007-08-08","o":19.48,"h":21.78,"l":19.48,"c":19.7,"v":1596000},{"d":"2007-08-09","o":20,"h":21.01,"l":20,"c":20.68,"v":984000},{"d":"2007-08-10","o":20.64,"h":20.8,"l":18.92,"c":19.51,"v":582200},{"d":"2007-08-13","o":19.62,"h":19.62,"l":18.2,"c":18.43,"v":501600},{"d":"2007-08-14","o":18.57,"h":18.67,"l":17.73,"c":18.3,"v":185000},{"d":"2007-08-15","o":18.28,"h":19.45,"l":18.25,"c":18.33,"v":276700},{"d":"2007-08-16","o":18.36,"h":19.18,"l":18.02,"c":18.2,"v":520000},{"d":"2007-08-17","o":19.05,"h":19.6,"l":18.57,"c":19.53,"v":403100},{"d":"2007-08-20","o":19.58,"h":19.63,"l":19,"c":19.41,"v":148300},{"d":"2007-08-21","o":19.42,"h":19.62,"l":19.32,"c":19.39,"v":127300},{"d":"2007-08-22","o":19.61,"h":19.88,"l":19.14,"c":19.4,"v":147200},{"d":"2007-08-23","o":19.52,"h":19.93,"l":18.79,"c":18.98,"v":203600},{"d":"2007-08-24","o":18.98,"h":19.3,"l":18.8,"c":18.9,"v":104300},{"d":"2007-08-27","o":18.88,"h":19.36,"l":18.84,"c":19.27,"v":145200},{"d":"2007-08-28","o":19.1,"h":19.43,"l":18.89,"c":19.03,"v":264500},{"d":"2007-08-29","o":19.14,"h":19.39,"l":19.02,"c":19.39,"v":148100},{"d":"2007-08-30","o":19.16,"h":20,"l":19.16,"c":19.56,"v":113200},{"d":"2007-08-31","o":19.85,"h":19.87,"l":19.38,"c":19.46,"v":103300},{"d":"2007-09-04","o":19.4,"h":19.75,"l":19.18,"c":19.46,"v":92300},{"d":"2007-09-05","o":19.3,"h":19.98,"l":19.3,"c":19.56,"v":230800},{"d":"2007-09-06","o":19.59,"h":20,"l":19.48,"c":19.86,"v":106000},{"d":"2007-09-07","o":19.53,"h":19.57,"l":19.09,"c":19.36,"v":71600},{"d":"2007-09-10","o":19.49,"h":19.85,"l":18.56,"c":19.18,"v":117400},{"d":"2007-09-11","o":19.29,"h":19.57,"l":18.92,"c":19.4,"v":115900},{"d":"2007-09-12","o":19.37,"h":19.79,"l":19.3,"c":19.34,"v":60600},{"d":"2007-09-13","o":19.5,"h":19.75,"l":19.25,"c":19.31,"v":119200},{"d":"2007-09-14","o":19.19,"h":19.26,"l":18.75,"c":18.97,"v":116000},{"d":"2007-09-17","o":18.95,"h":19.8,"l":18.9,"c":18.97,"v":177800},{"d":"2007-09-18","o":19.11,"h":19.81,"l":18.92,"c":19.6,"v":139600},{"d":"2007-09-19","o":19.76,"h":19.94,"l":19.11,"c":19.49,"v":265800},{"d":"2007-09-20","o":19.43,"h":19.55,"l":19.18,"c":19.42,"v":127000},{"d":"2007-09-21","o":19.59,"h":20.11,"l":19.36,"c":20,"v":498800},{"d":"2007-09-24","o":20.06,"h":20.37,"l":19.85,"c":20.34,"v":160600},{"d":"2007-09-25","o":20.18,"h":20.6,"l":19.68,"c":19.79,"v":126300},{"d":"2007-09-26","o":19.88,"h":20.44,"l":19.7,"c":19.85,"v":296300},{"d":"2007-09-27","o":19.86,"h":19.96,"l":19.23,"c":19.24,"v":170900},{"d":"2007-09-28","o":19.3,"h":19.33,"l":18.35,"c":18.85,"v":348200},{"d":"2007-10-01","o":19.68,"h":20.27,"l":18.85,"c":19.81,"v":589000},{"d":"2007-10-02","o":20.85,"h":20.86,"l":19.73,"c":20.4,"v":625300},{"d":"2007-10-03","o":20.26,"h":20.49,"l":19.87,"c":20.47,"v":311400},{"d":"2007-10-04","o":20.59,"h":20.69,"l":20.09,"c":20.65,"v":221500},{"d":"2007-10-05","o":20.7,"h":20.73,"l":20.29,"c":20.56,"v":325400},{"d":"2007-10-08","o":20.57,"h":21.08,"l":20.27,"c":20.92,"v":187200},{"d":"2007-10-09","o":20.94,"h":20.94,"l":20.34,"c":20.8,"v":213900},{"d":"2007-10-10","o":20.71,"h":20.94,"l":20.08,"c":20.8,"v":313500},{"d":"2007-10-11","o":20.8,"h":21.2,"l":20.62,"c":20.98,"v":337800},{"d":"2007-10-12","o":20.95,"h":21.69,"l":20.65,"c":20.68,"v":156900},{"d":"2007-10-15","o":20.7,"h":20.72,"l":20.44,"c":20.59,"v":172000},{"d":"2007-10-16","o":20.49,"h":20.57,"l":20.37,"c":20.42,"v":189000},{"d":"2007-10-17","o":20.53,"h":21.04,"l":20.46,"c":20.82,"v":130600},{"d":"2007-10-18","o":20.74,"h":20.78,"l":20.47,"c":20.62,"v":188400},{"d":"2007-10-19","o":20.62,"h":20.94,"l":20.48,"c":20.78,"v":208800},{"d":"2007-10-22","o":20.54,"h":20.74,"l":20.11,"c":20.59,"v":166200},{"d":"2007-10-23","o":20.71,"h":21.01,"l":20.44,"c":20.98,"v":145900},{"d":"2007-10-24","o":20.79,"h":20.88,"l":20.45,"c":20.62,"v":160900},{"d":"2007-10-25","o":20.73,"h":20.85,"l":20.48,"c":20.53,"v":129400},{"d":"2007-10-26","o":20.74,"h":20.79,"l":19.98,"c":19.99,"v":163000},{"d":"2007-10-29","o":20.01,"h":20.22,"l":19.65,"c":20.09,"v":132800},{"d":"2007-10-30","o":19.96,"h":20.35,"l":19.57,"c":19.73,"v":104900},{"d":"2007-10-31","o":19.78,"h":20.22,"l":19.57,"c":20,"v":141500},{"d":"2007-11-01","o":19.79,"h":19.98,"l":18.64,"c":18.85,"v":170300},{"d":"2007-11-02","o":19.08,"h":19.21,"l":18.22,"c":18.45,"v":208600},{"d":"2007-11-05","o":18.19,"h":19.2,"l":18.19,"c":18.66,"v":113400},{"d":"2007-11-06","o":18.69,"h":18.93,"l":18.06,"c":18.81,"v":237300},{"d":"2007-11-07","o":18.7,"h":18.7,"l":18.1,"c":18.51,"v":166600},{"d":"2007-11-08","o":18.68,"h":19.25,"l":18.05,"c":19.08,"v":262100},{"d":"2007-11-09","o":18.86,"h":19.31,"l":18.55,"c":19.21,"v":109100},{"d":"2007-11-12","o":19.23,"h":19.99,"l":18.88,"c":19.46,"v":213300},{"d":"2007-11-13","o":19.8,"h":20.64,"l":19.77,"c":20.57,"v":209000},{"d":"2007-11-14","o":20.66,"h":20.66,"l":20,"c":20.28,"v":100700},{"d":"2007-11-15","o":20.18,"h":20.5,"l":19.9,"c":20,"v":152600},{"d":"2007-11-16","o":20.04,"h":20.18,"l":19.55,"c":19.95,"v":116900},{"d":"2007-11-19","o":19.76,"h":20.03,"l":19.47,"c":19.96,"v":97200},{"d":"2007-11-20","o":19.9,"h":20.03,"l":19.32,"c":19.9,"v":72400},{"d":"2007-11-21","o":19.82,"h":20.02,"l":19.56,"c":19.77,"v":96900},{"d":"2007-11-23","o":19.96,"h":20.15,"l":19.48,"c":19.98,"v":83200},{"d":"2007-11-26","o":20,"h":20.05,"l":19.44,"c":19.86,"v":151000},{"d":"2007-11-27","o":19.88,"h":20.18,"l":19.85,"c":20.09,"v":217000},{"d":"2007-11-28","o":20.2,"h":20.31,"l":19.92,"c":20.31,"v":155400},{"d":"2007-11-29","o":20.3,"h":20.34,"l":19.69,"c":19.8,"v":85700},{"d":"2007-11-30","o":20.04,"h":20.04,"l":19.26,"c":19.41,"v":174300},{"d":"2007-12-03","o":19.36,"h":19.36,"l":18.27,"c":18.29,"v":189700},{"d":"2007-12-04","o":18.12,"h":18.46,"l":17.77,"c":18.32,"v":142100},{"d":"2007-12-05","o":18.53,"h":18.53,"l":17.89,"c":18.05,"v":140500},{"d":"2007-12-06","o":18,"h":18.32,"l":17.95,"c":18.12,"v":190400},{"d":"2007-12-07","o":18.14,"h":18.52,"l":18,"c":18.44,"v":239500},{"d":"2007-12-10","o":18.51,"h":18.92,"l":18.31,"c":18.45,"v":68000},{"d":"2007-12-11","o":18.54,"h":19.12,"l":18.07,"c":18.07,"v":104600},{"d":"2007-12-12","o":18.52,"h":19.08,"l":18.18,"c":18.64,"v":138100},{"d":"2007-12-13","o":18.35,"h":18.35,"l":17.58,"c":18.01,"v":170700},{"d":"2007-12-14","o":18,"h":18.51,"l":17.83,"c":18.29,"v":131900},{"d":"2007-12-17","o":18.17,"h":18.18,"l":17.28,"c":17.28,"v":273900},{"d":"2007-12-18","o":17.46,"h":17.55,"l":16.95,"c":17.55,"v":151100},{"d":"2007-12-19","o":17.55,"h":17.55,"l":16.76,"c":16.99,"v":214000},{"d":"2007-12-20","o":17.13,"h":18.15,"l":16.92,"c":18.12,"v":154300},{"d":"2007-12-21","o":18.4,"h":18.94,"l":18.14,"c":18.83,"v":295900},{"d":"2007-12-24","o":18.85,"h":18.85,"l":18.11,"c":18.78,"v":36500},{"d":"2007-12-26","o":18.78,"h":19.39,"l":18.38,"c":19.29,"v":116300},{"d":"2007-12-27","o":19.19,"h":19.25,"l":18.43,"c":18.66,"v":127000},{"d":"2007-12-28","o":18.72,"h":19.18,"l":18.41,"c":19.01,"v":125300},{"d":"2007-12-31","o":18.75,"h":19.35,"l":18.75,"c":19.04,"v":108100},{"d":"2008-01-02","o":19.01,"h":19.45,"l":18.51,"c":19.26,"v":188400},{"d":"2008-01-03","o":19.25,"h":19.46,"l":18.91,"c":18.93,"v":190100},{"d":"2008-01-04","o":19.5,"h":19.81,"l":18.7,"c":19.42,"v":668700},{"d":"2008-01-07","o":19.58,"h":20.09,"l":19.51,"c":20.01,"v":447000},{"d":"2008-01-08","o":20.1,"h":20.57,"l":19.92,"c":20.01,"v":293700},{"d":"2008-01-09","o":19.95,"h":20,"l":18.56,"c":19.32,"v":303600},{"d":"2008-01-10","o":19.09,"h":19.92,"l":18.91,"c":19.55,"v":186800},{"d":"2008-01-11","o":19.4,"h":19.72,"l":19.26,"c":19.27,"v":143300},{"d":"2008-01-14","o":19.44,"h":19.75,"l":18.97,"c":19.71,"v":430600},{"d":"2008-01-15","o":19.47,"h":19.65,"l":19.29,"c":19.56,"v":183500},{"d":"2008-01-16","o":19.55,"h":19.84,"l":19.36,"c":19.51,"v":125600},{"d":"2008-01-17","o":19.62,"h":20.22,"l":18.97,"c":19.45,"v":266600},{"d":"2008-01-18","o":19.43,"h":19.79,"l":18.73,"c":18.87,"v":257500},{"d":"2008-01-22","o":18.32,"h":19.36,"l":17.1,"c":19.16,"v":216000},{"d":"2008-01-23","o":19,"h":20,"l":18.88,"c":19.79,"v":189900},{"d":"2008-01-24","o":19.87,"h":20.24,"l":19.1,"c":19.32,"v":170000},{"d":"2008-01-25","o":19.54,"h":19.65,"l":18.91,"c":18.94,"v":116500},{"d":"2008-01-28","o":18.86,"h":19.25,"l":18.8,"c":19.24,"v":101300},{"d":"2008-01-29","o":19.37,"h":19.37,"l":18.93,"c":19.03,"v":100500},{"d":"2008-01-30","o":18.88,"h":19.34,"l":18.55,"c":18.56,"v":80100},{"d":"2008-01-31","o":18.47,"h":20.36,"l":18.47,"c":20.27,"v":197400},{"d":"2008-02-01","o":20.39,"h":20.76,"l":19.54,"c":19.73,"v":141600},{"d":"2008-02-04","o":19.72,"h":19.99,"l":19.24,"c":19.94,"v":107800},{"d":"2008-02-05","o":19.58,"h":19.73,"l":19.09,"c":19.3,"v":116600},{"d":"2008-02-06","o":19.44,"h":19.63,"l":18.66,"c":18.76,"v":81800},{"d":"2008-02-07","o":18.69,"h":19.2,"l":18.43,"c":19.2,"v":79100},{"d":"2008-02-08","o":19.19,"h":19.21,"l":18.35,"c":18.4,"v":97400},{"d":"2008-02-11","o":18.37,"h":18.52,"l":18.02,"c":18.18,"v":82600},{"d":"2008-02-12","o":18.3,"h":18.44,"l":17.81,"c":17.86,"v":126900},{"d":"2008-02-13","o":18.03,"h":19.07,"l":17.87,"c":19,"v":171800},{"d":"2008-02-14","o":19,"h":19.16,"l":18.2,"c":18.22,"v":120600},{"d":"2008-02-15","o":18.12,"h":18.4,"l":17.68,"c":18.05,"v":162300},{"d":"2008-02-19","o":18.23,"h":18.42,"l":18.1,"c":18.26,"v":118400},{"d":"2008-02-20","o":18.17,"h":18.47,"l":18.09,"c":18.22,"v":122700},{"d":"2008-02-21","o":18.25,"h":18.48,"l":18.09,"c":18.18,"v":137400},{"d":"2008-02-22","o":18.24,"h":18.26,"l":17.46,"c":17.97,"v":118100},{"d":"2008-02-25","o":17.91,"h":17.91,"l":17.13,"c":17.41,"v":221100},{"d":"2008-02-26","o":17.25,"h":17.47,"l":17.12,"c":17.29,"v":239000},{"d":"2008-02-27","o":17.2,"h":17.33,"l":17.05,"c":17.26,"v":291200},{"d":"2008-02-28","o":17.14,"h":17.39,"l":16.88,"c":17.05,"v":143600},{"d":"2008-02-29","o":16.88,"h":16.88,"l":16.5,"c":16.58,"v":123900},{"d":"2008-03-03","o":16.53,"h":16.9,"l":16.41,"c":16.65,"v":144200},{"d":"2008-03-04","o":16.5,"h":16.81,"l":16.2,"c":16.4,"v":166100},{"d":"2008-03-05","o":16.51,"h":16.6,"l":15.78,"c":16,"v":174400},{"d":"2008-03-06","o":16,"h":16.66,"l":15.98,"c":15.98,"v":128100},{"d":"2008-03-07","o":12.05,"h":12.09,"l":9.8,"c":9.99,"v":2618100},{"d":"2008-03-10","o":10.05,"h":10.23,"l":9.81,"c":9.95,"v":792400},{"d":"2008-03-11","o":10,"h":10.26,"l":9.99,"c":10.1,"v":512100},{"d":"2008-03-12","o":10.11,"h":10.24,"l":10,"c":10,"v":449800},{"d":"2008-03-13","o":9.95,"h":10.47,"l":9.87,"c":10.39,"v":764700},{"d":"2008-03-14","o":10.45,"h":10.77,"l":10.18,"c":10.53,"v":274500},{"d":"2008-03-17","o":10.45,"h":10.71,"l":10.19,"c":10.43,"v":203400},{"d":"2008-03-18","o":10.64,"h":11.32,"l":10.63,"c":10.97,"v":304000},{"d":"2008-03-19","o":11.05,"h":11.5,"l":10.98,"c":11.47,"v":254300},{"d":"2008-03-20","o":11.6,"h":11.68,"l":10.62,"c":10.8,"v":612500},{"d":"2008-03-24","o":11.01,"h":11.72,"l":11.01,"c":11.6,"v":367500},{"d":"2008-03-25","o":11.58,"h":11.82,"l":11.28,"c":11.57,"v":180600},{"d":"2008-03-26","o":11.58,"h":12.02,"l":11.48,"c":11.9,"v":258800},{"d":"2008-03-27","o":12,"h":12.02,"l":11.58,"c":11.59,"v":185600},{"d":"2008-03-28","o":11.7,"h":12.03,"l":11.5,"c":11.53,"v":118900},{"d":"2008-03-31","o":11.5,"h":12.01,"l":11.1,"c":11.56,"v":395300},{"d":"2008-04-01","o":11.87,"h":11.99,"l":11.4,"c":11.59,"v":405600},{"d":"2008-04-02","o":11.51,"h":11.88,"l":11.4,"c":11.55,"v":443400},{"d":"2008-04-03","o":13.25,"h":13.27,"l":12.58,"c":12.8,"v":990300},{"d":"2008-04-04","o":12.8,"h":13.51,"l":12.8,"c":12.86,"v":475300},{"d":"2008-04-07","o":13.02,"h":13.3,"l":12.94,"c":12.96,"v":244600},{"d":"2008-04-08","o":12.83,"h":13.77,"l":12.8,"c":13.74,"v":351000},{"d":"2008-04-09","o":13.7,"h":13.8,"l":13.01,"c":13.14,"v":238800},{"d":"2008-04-10","o":13.16,"h":13.67,"l":13.16,"c":13.19,"v":146200},{"d":"2008-04-11","o":13.2,"h":13.25,"l":12.83,"c":12.86,"v":172700},{"d":"2008-04-14","o":12.81,"h":13,"l":12.45,"c":12.45,"v":182100},{"d":"2008-04-15","o":12.4,"h":12.83,"l":12.28,"c":12.4,"v":256800},{"d":"2008-04-16","o":12.55,"h":13.26,"l":12.55,"c":12.78,"v":336700},{"d":"2008-04-17","o":12.85,"h":13.05,"l":12.61,"c":12.67,"v":120700},{"d":"2008-04-18","o":12.96,"h":13.33,"l":12.76,"c":13.24,"v":203400},{"d":"2008-04-21","o":13,"h":13.64,"l":13,"c":13.47,"v":176300},{"d":"2008-04-22","o":13.4,"h":13.43,"l":12.83,"c":13.05,"v":165700},{"d":"2008-04-23","o":13.1,"h":13.86,"l":13.09,"c":13.61,"v":222200},{"d":"2008-04-24","o":13.59,"h":13.82,"l":13.25,"c":13.6,"v":191200},{"d":"2008-04-25","o":13.68,"h":13.98,"l":13.56,"c":13.79,"v":164800},{"d":"2008-04-28","o":13.74,"h":14.24,"l":13.61,"c":14.11,"v":430200},{"d":"2008-04-29","o":14.07,"h":14.88,"l":13.95,"c":14.72,"v":417100},{"d":"2008-04-30","o":14.74,"h":15.34,"l":14.74,"c":14.78,"v":210400},{"d":"2008-05-01","o":14.78,"h":15.2,"l":14.78,"c":14.97,"v":235100},{"d":"2008-05-02","o":15.05,"h":15.15,"l":14.65,"c":14.68,"v":252500},{"d":"2008-05-05","o":14.67,"h":14.94,"l":14.65,"c":14.89,"v":289600},{"d":"2008-05-06","o":14.8,"h":15.18,"l":14.8,"c":14.85,"v":168200},{"d":"2008-05-07","o":14.89,"h":15.25,"l":14.56,"c":14.6,"v":139100},{"d":"2008-05-08","o":14.68,"h":15.21,"l":14.5,"c":15.14,"v":484300},{"d":"2008-05-09","o":15.08,"h":15.14,"l":14.53,"c":15,"v":77200},{"d":"2008-05-12","o":15.06,"h":15.24,"l":15.04,"c":15.21,"v":94700},{"d":"2008-05-13","o":15.25,"h":15.25,"l":14.9,"c":14.97,"v":124800},{"d":"2008-05-14","o":14.97,"h":15.25,"l":14.91,"c":14.93,"v":139800},{"d":"2008-05-15","o":14.95,"h":15.36,"l":14.7,"c":15.29,"v":233800},{"d":"2008-05-16","o":15.3,"h":15.34,"l":14.65,"c":15.1,"v":152100},{"d":"2008-05-19","o":15.07,"h":15.62,"l":14.97,"c":15.37,"v":180400},{"d":"2008-05-20","o":15.33,"h":15.67,"l":15.24,"c":15.64,"v":94200},{"d":"2008-05-21","o":15.69,"h":15.91,"l":15.17,"c":15.27,"v":210600},{"d":"2008-05-22","o":15.25,"h":15.5,"l":15.21,"c":15.39,"v":80000},{"d":"2008-05-23","o":15.3,"h":15.41,"l":15.02,"c":15.03,"v":122600},{"d":"2008-05-27","o":15.09,"h":15.74,"l":15.01,"c":15.6,"v":176800},{"d":"2008-05-28","o":15.68,"h":15.78,"l":15.23,"c":15.48,"v":169500},{"d":"2008-05-29","o":15.41,"h":15.73,"l":15.41,"c":15.6,"v":139400},{"d":"2008-05-30","o":15.59,"h":15.6,"l":15.45,"c":15.49,"v":177900},{"d":"2008-06-02","o":15.49,"h":16,"l":15.49,"c":15.63,"v":275700},{"d":"2008-06-03","o":15.91,"h":16,"l":15.45,"c":15.63,"v":182000},{"d":"2008-06-04","o":15.6,"h":16.03,"l":15.6,"c":15.9,"v":179700},{"d":"2008-06-05","o":15.98,"h":16.5,"l":15.97,"c":16.45,"v":195400},{"d":"2008-06-06","o":16.3,"h":16.57,"l":15.5,"c":15.63,"v":447000},{"d":"2008-06-09","o":15.62,"h":16.12,"l":14.6,"c":14.86,"v":226400},{"d":"2008-06-10","o":14.77,"h":15.14,"l":14.75,"c":14.76,"v":137000},{"d":"2008-06-11","o":14.75,"h":15.11,"l":14.75,"c":14.75,"v":134500},{"d":"2008-06-12","o":14.88,"h":15.07,"l":14.74,"c":14.76,"v":155500},{"d":"2008-06-13","o":14.89,"h":14.91,"l":14.65,"c":14.7,"v":397600},{"d":"2008-06-16","o":14.68,"h":14.74,"l":14.6,"c":14.69,"v":187300},{"d":"2008-06-17","o":14.76,"h":14.76,"l":14.45,"c":14.52,"v":172200},{"d":"2008-06-18","o":14.43,"h":14.63,"l":14.19,"c":14.31,"v":98800},{"d":"2008-06-19","o":14.4,"h":14.4,"l":13.49,"c":14.1,"v":179600},{"d":"2008-06-20","o":13.94,"h":14.03,"l":13.68,"c":13.72,"v":400300},{"d":"2008-06-23","o":13.76,"h":13.91,"l":13.39,"c":13.48,"v":225000},{"d":"2008-06-24","o":13.35,"h":13.73,"l":13.09,"c":13.64,"v":239600},{"d":"2008-06-25","o":13.64,"h":13.87,"l":13.32,"c":13.87,"v":120700},{"d":"2008-06-26","o":13.62,"h":13.99,"l":13.33,"c":13.86,"v":201300},{"d":"2008-06-27","o":13.86,"h":13.94,"l":13.63,"c":13.86,"v":1199500},{"d":"2008-06-30","o":13.84,"h":13.96,"l":13.59,"c":13.62,"v":232300},{"d":"2008-07-01","o":13.53,"h":13.91,"l":13.42,"c":13.59,"v":209000},{"d":"2008-07-02","o":13.61,"h":13.81,"l":13.42,"c":13.48,"v":246800},{"d":"2008-07-03","o":13.49,"h":13.81,"l":13.4,"c":13.7,"v":113300},{"d":"2008-07-07","o":13.82,"h":13.82,"l":13.35,"c":13.48,"v":189100},{"d":"2008-07-08","o":13.53,"h":13.85,"l":13.39,"c":13.77,"v":133800},{"d":"2008-07-09","o":13.75,"h":13.75,"l":13.35,"c":13.35,"v":214100},{"d":"2008-07-10","o":13.39,"h":13.83,"l":13.39,"c":13.58,"v":227600},{"d":"2008-07-11","o":13.29,"h":14.5,"l":13,"c":14.33,"v":534800},{"d":"2008-07-14","o":14.5,"h":14.51,"l":14.09,"c":14.18,"v":190200},{"d":"2008-07-15","o":14.01,"h":14.18,"l":13.6,"c":13.77,"v":341300},{"d":"2008-07-16","o":13.85,"h":14.46,"l":13.84,"c":14,"v":470100},{"d":"2008-07-17","o":14.11,"h":14.12,"l":13.41,"c":13.88,"v":504200},{"d":"2008-07-18","o":13.92,"h":14.15,"l":13.75,"c":13.81,"v":196900},{"d":"2008-07-21","o":13.82,"h":14.21,"l":13.54,"c":14,"v":123400},{"d":"2008-07-22","o":13.8,"h":15.05,"l":13.8,"c":14.75,"v":307700},{"d":"2008-07-23","o":14.76,"h":14.9,"l":14.33,"c":14.39,"v":108500},{"d":"2008-07-24","o":14.7,"h":15.08,"l":14.13,"c":14.14,"v":412200},{"d":"2008-07-25","o":16.01,"h":17.16,"l":15.82,"c":16.17,"v":718300},{"d":"2008-07-28","o":16.08,"h":16.19,"l":15.56,"c":16.05,"v":288700},{"d":"2008-07-29","o":16.06,"h":16.19,"l":15.71,"c":15.77,"v":305000},{"d":"2008-07-30","o":15.85,"h":16.55,"l":15.85,"c":16,"v":221400},{"d":"2008-07-31","o":15.75,"h":16.53,"l":15.45,"c":15.88,"v":176800},{"d":"2008-08-01","o":15.93,"h":16.5,"l":15.35,"c":15.46,"v":133800},{"d":"2008-08-04","o":15.49,"h":15.92,"l":15.27,"c":15.7,"v":144400},{"d":"2008-08-05","o":15.92,"h":16.32,"l":15.25,"c":15.55,"v":232900},{"d":"2008-08-06","o":15.55,"h":15.68,"l":15.24,"c":15.27,"v":200100},{"d":"2008-08-07","o":15.22,"h":15.37,"l":14.88,"c":14.94,"v":112400},{"d":"2008-08-08","o":15.01,"h":15.64,"l":15.01,"c":15.39,"v":268100},{"d":"2008-08-11","o":15.37,"h":15.95,"l":15.33,"c":15.88,"v":145900},{"d":"2008-08-12","o":15.87,"h":16.1,"l":15.58,"c":16.02,"v":114700},{"d":"2008-08-13","o":15.99,"h":16.56,"l":15.92,"c":16.53,"v":137300},{"d":"2008-08-14","o":16.47,"h":16.89,"l":15.94,"c":16.6,"v":146600},{"d":"2008-08-15","o":16.83,"h":16.83,"l":16,"c":16.33,"v":242200},{"d":"2008-08-18","o":16.26,"h":16.77,"l":16.08,"c":16.43,"v":195800},{"d":"2008-08-19","o":16.32,"h":16.32,"l":15.77,"c":15.86,"v":97800},{"d":"2008-08-20","o":15.95,"h":16.63,"l":15.7,"c":15.88,"v":125800},{"d":"2008-08-21","o":15.78,"h":16.5,"l":15.25,"c":15.92,"v":135100},{"d":"2008-08-22","o":16.01,"h":16.4,"l":15.54,"c":16.23,"v":75500},{"d":"2008-08-25","o":16.22,"h":16.22,"l":15.7,"c":15.76,"v":94700},{"d":"2008-08-26","o":15.76,"h":16.58,"l":15.22,"c":15.9,"v":53400},{"d":"2008-08-27","o":15.87,"h":16,"l":15.31,"c":15.97,"v":90400},{"d":"2008-08-28","o":15.98,"h":16.69,"l":15.76,"c":16.42,"v":101900},{"d":"2008-08-29","o":16.36,"h":16.5,"l":16.27,"c":16.43,"v":62300},{"d":"2008-09-02","o":16.77,"h":16.77,"l":16.02,"c":16.19,"v":120600},{"d":"2008-09-03","o":16.14,"h":16.4,"l":15.75,"c":16.08,"v":168200},{"d":"2008-09-04","o":16.03,"h":16.03,"l":15.31,"c":15.41,"v":139800},{"d":"2008-09-05","o":15.42,"h":15.42,"l":14.88,"c":15.1,"v":133300},{"d":"2008-09-08","o":15.45,"h":15.97,"l":15.02,"c":15.29,"v":109700},{"d":"2008-09-09","o":15.32,"h":15.96,"l":15.03,"c":15.08,"v":117900},{"d":"2008-09-10","o":15.18,"h":15.95,"l":15.14,"c":15.77,"v":107200},{"d":"2008-09-11","o":15.7,"h":15.97,"l":15.31,"c":15.95,"v":134500},{"d":"2008-09-12","o":15.8,"h":15.93,"l":15.54,"c":15.85,"v":58800},{"d":"2008-09-15","o":15.62,"h":15.89,"l":15.08,"c":15.55,"v":105300},{"d":"2008-09-16","o":15.73,"h":16.5,"l":15.52,"c":16.45,"v":159100},{"d":"2008-09-17","o":16.36,"h":16.43,"l":15.83,"c":15.96,"v":294500},{"d":"2008-09-18","o":16.32,"h":17.5,"l":15.19,"c":17.2,"v":266500},{"d":"2008-09-19","o":17.49,"h":17.5,"l":16.78,"c":17.15,"v":468600},{"d":"2008-09-22","o":17.09,"h":17.49,"l":16.71,"c":16.9,"v":425200},{"d":"2008-09-23","o":16.88,"h":17.35,"l":16.59,"c":16.83,"v":133600},{"d":"2008-09-24","o":16.93,"h":16.94,"l":16.29,"c":16.4,"v":116700},{"d":"2008-09-25","o":16.53,"h":17.03,"l":16.4,"c":16.64,"v":124200},{"d":"2008-09-26","o":16.78,"h":17.22,"l":16.16,"c":16.9,"v":147400},{"d":"2008-09-29","o":16.76,"h":17.31,"l":16.1,"c":16.89,"v":207400},{"d":"2008-09-30","o":17.03,"h":17.03,"l":15.65,"c":15.8,"v":197900},{"d":"2008-10-01","o":15.94,"h":15.94,"l":15.02,"c":15.33,"v":159700},{"d":"2008-10-02","o":15.57,"h":15.57,"l":14.45,"c":14.58,"v":205600},{"d":"2008-10-03","o":14.72,"h":16.44,"l":13.81,"c":14.82,"v":479500},{"d":"2008-10-06","o":14.64,"h":14.64,"l":13.2,"c":14.22,"v":247700},{"d":"2008-10-07","o":14.41,"h":15.5,"l":14.1,"c":14.25,"v":191500},{"d":"2008-10-08","o":14.02,"h":14.77,"l":13.65,"c":14.02,"v":270000},{"d":"2008-10-09","o":14.13,"h":14.13,"l":13.1,"c":13.1,"v":279700},{"d":"2008-10-10","o":12.91,"h":12.96,"l":11.31,"c":12.29,"v":434100},{"d":"2008-10-13","o":12.75,"h":13.18,"l":12.28,"c":13.16,"v":142600},{"d":"2008-10-14","o":13.4,"h":13.83,"l":12.9,"c":13.06,"v":214700},{"d":"2008-10-15","o":12.93,"h":13.4,"l":12.11,"c":12.19,"v":249300},{"d":"2008-10-16","o":12.28,"h":12.91,"l":11.87,"c":12.85,"v":190000},{"d":"2008-10-17","o":12.53,"h":14.12,"l":12.28,"c":12.89,"v":195200},{"d":"2008-10-20","o":13,"h":13.34,"l":12.42,"c":13.33,"v":95500},{"d":"2008-10-21","o":13.17,"h":13.39,"l":12.7,"c":12.72,"v":128800},{"d":"2008-10-22","o":12.63,"h":12.63,"l":11.62,"c":11.75,"v":111600},{"d":"2008-10-23","o":11.77,"h":11.9,"l":11.38,"c":11.69,"v":174300},{"d":"2008-10-24","o":11,"h":11.75,"l":10.91,"c":11.47,"v":158800},{"d":"2008-10-27","o":11.33,"h":11.64,"l":10.82,"c":11.03,"v":107300},{"d":"2008-10-28","o":11.14,"h":12.01,"l":10.86,"c":11.95,"v":157500},{"d":"2008-10-29","o":11.95,"h":12.1,"l":11.5,"c":11.78,"v":122100},{"d":"2008-10-30","o":12.02,"h":12.48,"l":11.72,"c":12.26,"v":172100},{"d":"2008-10-31","o":12.24,"h":12.79,"l":12.12,"c":12.6,"v":114300},{"d":"2008-11-03","o":12.55,"h":13.55,"l":12.51,"c":13.31,"v":102000},{"d":"2008-11-04","o":13.57,"h":13.7,"l":12.7,"c":13.25,"v":81200},{"d":"2008-11-05","o":13.12,"h":13.15,"l":12.33,"c":12.42,"v":64900},{"d":"2008-11-06","o":12.38,"h":12.58,"l":12.05,"c":12.05,"v":58800},{"d":"2008-11-07","o":12.16,"h":12.9,"l":12.01,"c":12.78,"v":99300},{"d":"2008-11-10","o":12.92,"h":13.06,"l":12.6,"c":12.92,"v":87100},{"d":"2008-11-11","o":12.88,"h":13.18,"l":12.4,"c":12.46,"v":126300},{"d":"2008-11-12","o":12.4,"h":12.4,"l":11.74,"c":11.83,"v":115800},{"d":"2008-11-13","o":11.85,"h":13.29,"l":11.3,"c":13.17,"v":170500},{"d":"2008-11-14","o":13,"h":13,"l":11.95,"c":11.98,"v":127700},{"d":"2008-11-17","o":11.94,"h":12.08,"l":11.56,"c":11.65,"v":126700},{"d":"2008-11-18","o":11.65,"h":11.94,"l":11.35,"c":11.78,"v":191000},{"d":"2008-11-19","o":11.77,"h":11.9,"l":11.1,"c":11.12,"v":295100},{"d":"2008-11-20","o":11.04,"h":11.45,"l":10.67,"c":10.73,"v":404400},{"d":"2008-11-21","o":10.84,"h":10.97,"l":9.79,"c":10.93,"v":167200},{"d":"2008-11-24","o":11.05,"h":11.52,"l":10.46,"c":11.29,"v":244800},{"d":"2008-11-25","o":11.37,"h":11.65,"l":10.77,"c":10.89,"v":493900},{"d":"2008-11-26","o":10.67,"h":11.46,"l":10.22,"c":11.46,"v":146600},{"d":"2008-11-28","o":11.39,"h":11.99,"l":11.39,"c":11.93,"v":86600},{"d":"2008-12-01","o":11.68,"h":12.03,"l":10.58,"c":10.65,"v":216200},{"d":"2008-12-02","o":10.82,"h":11.14,"l":10.63,"c":11.03,"v":124600},{"d":"2008-12-03","o":10.8,"h":11.59,"l":10.76,"c":11.54,"v":141300},{"d":"2008-12-04","o":10.5,"h":10.5,"l":9.12,"c":10.1,"v":655600},{"d":"2008-12-05","o":9.95,"h":10.42,"l":9.59,"c":10.23,"v":291500},{"d":"2008-12-08","o":10.41,"h":11.1,"l":10.32,"c":11.05,"v":164400},{"d":"2008-12-09","o":10.52,"h":11.25,"l":10.5,"c":10.7,"v":108600},{"d":"2008-12-10","o":10.81,"h":11.1,"l":10.55,"c":10.75,"v":98400},{"d":"2008-12-11","o":10.6,"h":11.55,"l":10.51,"c":10.99,"v":220300},{"d":"2008-12-12","o":10.79,"h":11.22,"l":10.74,"c":11.1,"v":121700},{"d":"2008-12-15","o":11.11,"h":11.43,"l":10.9,"c":11.12,"v":75900},{"d":"2008-12-16","o":11.29,"h":12.34,"l":11.16,"c":12.28,"v":136200},{"d":"2008-12-17","o":12.15,"h":12.9,"l":12.06,"c":12.57,"v":128900},{"d":"2008-12-18","o":12.51,"h":13.25,"l":12.25,"c":12.92,"v":112200},{"d":"2008-12-19","o":13.16,"h":14.16,"l":12.7,"c":13.14,"v":262000},{"d":"2008-12-22","o":13.17,"h":13.17,"l":12.03,"c":12.56,"v":181200},{"d":"2008-12-23","o":12.62,"h":12.91,"l":12,"c":12.25,"v":125400},{"d":"2008-12-24","o":12.29,"h":12.37,"l":11.88,"c":11.89,"v":57000},{"d":"2008-12-26","o":11.82,"h":12.61,"l":11.82,"c":12.41,"v":52500},{"d":"2008-12-29","o":12.42,"h":12.5,"l":11.77,"c":12.17,"v":84300},{"d":"2008-12-30","o":12.25,"h":12.9,"l":11.86,"c":12.5,"v":135200},{"d":"2008-12-31","o":12.55,"h":13.8,"l":12.39,"c":13.69,"v":143700},{"d":"2009-01-02","o":13.67,"h":13.67,"l":12.96,"c":13.43,"v":112100},{"d":"2009-01-05","o":13.4,"h":13.4,"l":12.57,"c":12.87,"v":140000},{"d":"2009-01-06","o":12.98,"h":13.07,"l":12.5,"c":12.91,"v":148800},{"d":"2009-01-07","o":12.48,"h":12.67,"l":10.9,"c":11.91,"v":391600},{"d":"2009-01-08","o":11.91,"h":12.02,"l":11.6,"c":11.96,"v":156100},{"d":"2009-01-09","o":12,"h":12,"l":11.57,"c":11.58,"v":112100},{"d":"2009-01-12","o":11.6,"h":11.89,"l":11.5,"c":11.67,"v":107700},{"d":"2009-01-13","o":11.59,"h":11.95,"l":11.51,"c":11.74,"v":128400},{"d":"2009-01-14","o":11.56,"h":11.88,"l":11,"c":11.24,"v":277800},{"d":"2009-01-15","o":11.24,"h":11.24,"l":10.43,"c":11.09,"v":261900},{"d":"2009-01-16","o":11.29,"h":11.41,"l":10.91,"c":11.2,"v":214300},{"d":"2009-01-20","o":11.05,"h":11.5,"l":11.04,"c":11.04,"v":142800},{"d":"2009-01-21","o":11.13,"h":11.93,"l":11.02,"c":11.88,"v":107500},{"d":"2009-01-22","o":11.65,"h":12.18,"l":11.65,"c":12,"v":135800},{"d":"2009-01-23","o":11.72,"h":12.1,"l":11.6,"c":12.03,"v":174200},{"d":"2009-01-26","o":12.4,"h":14.08,"l":12.4,"c":13.45,"v":365700},{"d":"2009-01-27","o":13.45,"h":13.95,"l":13.06,"c":13.73,"v":104100},{"d":"2009-01-28","o":12.85,"h":14.04,"l":12.85,"c":13.85,"v":148500},{"d":"2009-01-29","o":13.75,"h":13.81,"l":13.51,"c":13.65,"v":61900},{"d":"2009-01-30","o":13.83,"h":14.11,"l":13.6,"c":13.6,"v":88200},{"d":"2009-02-02","o":13.48,"h":13.9,"l":13.14,"c":13.78,"v":113000},{"d":"2009-02-03","o":13.88,"h":14.03,"l":13.38,"c":13.69,"v":119600},{"d":"2009-02-04","o":13.65,"h":14.04,"l":13.41,"c":13.68,"v":83400},{"d":"2009-02-05","o":13.56,"h":13.98,"l":13.4,"c":13.71,"v":89600},{"d":"2009-02-06","o":13.66,"h":13.97,"l":13.51,"c":13.7,"v":118000},{"d":"2009-02-09","o":13.62,"h":13.77,"l":13.46,"c":13.7,"v":57600},{"d":"2009-02-10","o":13.57,"h":13.7,"l":13.02,"c":13.1,"v":87400},{"d":"2009-02-11","o":13.11,"h":13.14,"l":12.76,"c":12.99,"v":59000},{"d":"2009-02-12","o":12.87,"h":13.03,"l":12.53,"c":12.95,"v":69900},{"d":"2009-02-13","o":12.92,"h":13.25,"l":12.56,"c":12.9,"v":116300},{"d":"2009-02-17","o":12.56,"h":13.04,"l":12.51,"c":12.67,"v":67000},{"d":"2009-02-18","o":12.71,"h":12.99,"l":12.61,"c":12.94,"v":101200},{"d":"2009-02-19","o":13.1,"h":13.1,"l":12.63,"c":12.63,"v":89100},{"d":"2009-02-20","o":12.62,"h":12.8,"l":12.18,"c":12.65,"v":93400},{"d":"2009-02-23","o":12.65,"h":12.71,"l":11.94,"c":11.98,"v":125700},{"d":"2009-02-24","o":12.11,"h":12.59,"l":11.99,"c":12.53,"v":94400},{"d":"2009-02-25","o":12.52,"h":12.7,"l":11.86,"c":12.15,"v":85600},{"d":"2009-02-26","o":12.18,"h":12.41,"l":11.97,"c":12.06,"v":79700},{"d":"2009-02-27","o":11.94,"h":12.23,"l":11.66,"c":11.87,"v":94000},{"d":"2009-03-02","o":11.74,"h":11.74,"l":10.79,"c":11,"v":131100},{"d":"2009-03-03","o":11.09,"h":11.39,"l":10.75,"c":10.79,"v":106000},{"d":"2009-03-04","o":11.27,"h":11.52,"l":10.75,"c":11.24,"v":90200},{"d":"2009-03-05","o":11.17,"h":11.21,"l":10.46,"c":10.47,"v":92300},{"d":"2009-03-06","o":10.4,"h":10.54,"l":9.87,"c":10.3,"v":167700},{"d":"2009-03-09","o":10.19,"h":10.43,"l":9.74,"c":9.92,"v":99400},{"d":"2009-03-10","o":10.08,"h":10.31,"l":9.84,"c":10.29,"v":135600},{"d":"2009-03-11","o":10.31,"h":10.44,"l":10.05,"c":10.12,"v":105200},{"d":"2009-03-12","o":10.05,"h":10.68,"l":9.99,"c":10.15,"v":264300},{"d":"2009-03-13","o":10.21,"h":10.44,"l":9.75,"c":9.91,"v":213600},{"d":"2009-03-16","o":10.12,"h":10.17,"l":9.74,"c":9.85,"v":157700},{"d":"2009-03-17","o":9.87,"h":10.42,"l":9.72,"c":10.42,"v":117800},{"d":"2009-03-18","o":10.35,"h":11.03,"l":10.27,"c":10.78,"v":95700},{"d":"2009-03-19","o":10.9,"h":11.11,"l":10.65,"c":10.79,"v":109400},{"d":"2009-03-20","o":10.89,"h":11.47,"l":10.66,"c":10.74,"v":164900},{"d":"2009-03-23","o":10.95,"h":11.6,"l":10.95,"c":11.53,"v":181700},{"d":"2009-03-24","o":11.36,"h":11.56,"l":11.17,"c":11.31,"v":94500},{"d":"2009-03-25","o":11.42,"h":11.87,"l":10.93,"c":11.59,"v":172600},{"d":"2009-03-26","o":11.74,"h":12.59,"l":11.66,"c":12.57,"v":121200},{"d":"2009-03-27","o":12.4,"h":12.74,"l":11.76,"c":11.78,"v":193400},{"d":"2009-03-30","o":11.5,"h":11.76,"l":10.89,"c":11.05,"v":233400},{"d":"2009-03-31","o":11.19,"h":11.67,"l":10.8,"c":11.24,"v":129500},{"d":"2009-04-01","o":11.11,"h":11.38,"l":10.64,"c":10.93,"v":118100},{"d":"2009-04-02","o":11.09,"h":12.21,"l":11.09,"c":11.7,"v":207600},{"d":"2009-04-03","o":13,"h":13.41,"l":12.52,"c":12.8,"v":278200},{"d":"2009-04-06","o":12.62,"h":12.77,"l":12.35,"c":12.48,"v":161000},{"d":"2009-04-07","o":12.37,"h":12.51,"l":11.97,"c":12.06,"v":103100},{"d":"2009-04-08","o":12.09,"h":12.33,"l":12.07,"c":12.25,"v":84500},{"d":"2009-04-09","o":12.5,"h":12.68,"l":12.17,"c":12.25,"v":211700},{"d":"2009-04-13","o":12.1,"h":12.46,"l":12.08,"c":12.3,"v":235200},{"d":"2009-04-14","o":12.25,"h":12.4,"l":12.06,"c":12.16,"v":185800},{"d":"2009-04-15","o":12.13,"h":12.49,"l":12.05,"c":12.33,"v":151600},{"d":"2009-04-16","o":12.39,"h":12.83,"l":12.2,"c":12.71,"v":126000},{"d":"2009-04-17","o":12.27,"h":12.38,"l":11.85,"c":12.2,"v":191800},{"d":"2009-04-20","o":12.03,"h":12.15,"l":11.76,"c":11.86,"v":164400},{"d":"2009-04-21","o":11.79,"h":12.45,"l":11.79,"c":12.45,"v":102000},{"d":"2009-04-22","o":12.23,"h":12.87,"l":12.23,"c":12.72,"v":117500},{"d":"2009-04-23","o":12.69,"h":12.84,"l":12.37,"c":12.4,"v":105000},{"d":"2009-04-24","o":12.46,"h":12.98,"l":12.43,"c":12.91,"v":107400},{"d":"2009-04-27","o":12.67,"h":12.88,"l":11.93,"c":12.06,"v":114500},{"d":"2009-04-28","o":11.93,"h":12.4,"l":11.71,"c":12.01,"v":101700},{"d":"2009-04-29","o":12.05,"h":12.66,"l":11.82,"c":12.51,"v":89300},{"d":"2009-04-30","o":12.56,"h":12.86,"l":12.42,"c":12.67,"v":203500},{"d":"2009-05-01","o":12.95,"h":12.95,"l":12.11,"c":12.33,"v":203500},{"d":"2009-05-04","o":12.39,"h":12.54,"l":12.12,"c":12.53,"v":146900},{"d":"2009-05-05","o":12.43,"h":12.56,"l":11.95,"c":12.28,"v":179800},{"d":"2009-05-06","o":12.35,"h":12.6,"l":11.97,"c":12.14,"v":149400},{"d":"2009-05-07","o":12.28,"h":12.8,"l":12.2,"c":12.52,"v":85200},{"d":"2009-05-08","o":12.65,"h":13,"l":12.65,"c":12.99,"v":113900},{"d":"2009-05-11","o":12.82,"h":13.91,"l":12.66,"c":13.88,"v":192600},{"d":"2009-05-12","o":13.89,"h":14.1,"l":13.64,"c":13.85,"v":106000},{"d":"2009-05-13","o":13.58,"h":13.95,"l":13.22,"c":13.43,"v":150000},{"d":"2009-05-14","o":13.53,"h":14,"l":13.53,"c":13.72,"v":151200},{"d":"2009-05-15","o":13.76,"h":14.07,"l":13.45,"c":13.72,"v":253600},{"d":"2009-05-18","o":13.91,"h":13.91,"l":13.44,"c":13.84,"v":98400},{"d":"2009-05-19","o":13.9,"h":13.9,"l":13.22,"c":13.52,"v":99300},{"d":"2009-05-20","o":13.58,"h":14.09,"l":13.31,"c":13.37,"v":187300},{"d":"2009-05-21","o":13.17,"h":13.53,"l":12.91,"c":13.15,"v":120700},{"d":"2009-05-22","o":13.19,"h":13.5,"l":12.97,"c":13.09,"v":128800},{"d":"2009-05-26","o":13.12,"h":13.6,"l":13.12,"c":13.6,"v":128600},{"d":"2009-05-27","o":13.4,"h":13.55,"l":13.23,"c":13.24,"v":201000},{"d":"2009-05-28","o":13.24,"h":13.3,"l":12.56,"c":12.87,"v":186400},{"d":"2009-05-29","o":12.87,"h":12.94,"l":12.25,"c":12.3,"v":933600},{"d":"2009-06-01","o":12.3,"h":12.46,"l":11.93,"c":12.39,"v":234000},{"d":"2009-06-02","o":12.37,"h":13.45,"l":12.33,"c":13.41,"v":199100},{"d":"2009-06-03","o":13.16,"h":13.6,"l":13.08,"c":13.5,"v":294600},{"d":"2009-06-04","o":13.5,"h":13.62,"l":13.18,"c":13.21,"v":104800},{"d":"2009-06-05","o":13.28,"h":13.52,"l":12.96,"c":13.12,"v":111800},{"d":"2009-06-08","o":13.16,"h":13.56,"l":13.1,"c":13.22,"v":83600},{"d":"2009-06-09","o":13.24,"h":13.45,"l":12.99,"c":13.28,"v":100400},{"d":"2009-06-10","o":13.34,"h":13.51,"l":13.2,"c":13.46,"v":148500},{"d":"2009-06-11","o":13.45,"h":13.5,"l":13.06,"c":13.38,"v":108200},{"d":"2009-06-12","o":13.24,"h":13.38,"l":13,"c":13.28,"v":118600},{"d":"2009-06-15","o":13.22,"h":13.37,"l":12.55,"c":12.99,"v":206800},{"d":"2009-06-16","o":13.11,"h":13.36,"l":12.8,"c":13.04,"v":95500},{"d":"2009-06-17","o":13.08,"h":13.32,"l":12.98,"c":13.18,"v":84100},{"d":"2009-06-18","o":13.16,"h":13.77,"l":13.16,"c":13.76,"v":316900},{"d":"2009-06-19","o":13.86,"h":14.1,"l":13.55,"c":13.55,"v":240300},{"d":"2009-06-22","o":13.6,"h":13.79,"l":13.25,"c":13.47,"v":186400},{"d":"2009-06-23","o":13.6,"h":13.79,"l":13.38,"c":13.38,"v":153700},{"d":"2009-06-24","o":13.45,"h":13.45,"l":13.01,"c":13.2,"v":117400},{"d":"2009-06-25","o":13.15,"h":13.4,"l":13.03,"c":13.21,"v":112900},{"d":"2009-06-26","o":13.18,"h":13.9,"l":13.16,"c":13.72,"v":664200},{"d":"2009-06-29","o":13.66,"h":13.86,"l":13.51,"c":13.67,"v":80200},{"d":"2009-06-30","o":13.64,"h":13.65,"l":13.26,"c":13.27,"v":200100},{"d":"2009-07-01","o":13.4,"h":13.45,"l":13.18,"c":13.35,"v":184500},{"d":"2009-07-02","o":13.13,"h":13.31,"l":13.03,"c":13.14,"v":200100},{"d":"2009-07-06","o":13.05,"h":13.4,"l":12.84,"c":12.97,"v":187600},{"d":"2009-07-07","o":13.01,"h":13.01,"l":12.64,"c":12.66,"v":143700},{"d":"2009-07-08","o":12.75,"h":12.86,"l":12.52,"c":12.67,"v":134700},{"d":"2009-07-09","o":12.7,"h":12.88,"l":12.3,"c":12.34,"v":126500},{"d":"2009-07-10","o":12.27,"h":12.37,"l":12.08,"c":12.29,"v":79900},{"d":"2009-07-13","o":12.3,"h":12.71,"l":12.03,"c":12.69,"v":165900},{"d":"2009-07-14","o":12.72,"h":12.79,"l":12.3,"c":12.41,"v":467400},{"d":"2009-07-15","o":12.59,"h":13.15,"l":12.5,"c":13.02,"v":293800},{"d":"2009-07-16","o":12.92,"h":13.03,"l":12.67,"c":13,"v":253700},{"d":"2009-07-17","o":11.33,"h":11.69,"l":11.12,"c":11.15,"v":1009500},{"d":"2009-07-20","o":11.3,"h":11.41,"l":11.13,"c":11.25,"v":482200},{"d":"2009-07-21","o":11.25,"h":11.42,"l":11.12,"c":11.41,"v":393300},{"d":"2009-07-22","o":11.33,"h":11.69,"l":11.3,"c":11.61,"v":260600},{"d":"2009-07-23","o":11.57,"h":11.95,"l":11.51,"c":11.78,"v":275400},{"d":"2009-07-24","o":11.96,"h":12.64,"l":11.78,"c":12.12,"v":213200},{"d":"2009-07-27","o":12.14,"h":12.14,"l":11.83,"c":11.95,"v":141300},{"d":"2009-07-28","o":11.84,"h":12.37,"l":11.83,"c":12.27,"v":153700},{"d":"2009-07-29","o":12.15,"h":12.4,"l":11.92,"c":12.35,"v":132700},{"d":"2009-07-30","o":12.43,"h":12.93,"l":12.25,"c":12.63,"v":209200},{"d":"2009-07-31","o":12.52,"h":12.74,"l":12.36,"c":12.48,"v":155100},{"d":"2009-08-03","o":12.41,"h":13.01,"l":12.25,"c":12.81,"v":304600},{"d":"2009-08-04","o":12.73,"h":12.8,"l":12.48,"c":12.55,"v":149800},{"d":"2009-08-05","o":12.53,"h":12.61,"l":12.3,"c":12.47,"v":285600},{"d":"2009-08-06","o":12.55,"h":12.61,"l":12.13,"c":12.29,"v":105400},{"d":"2009-08-07","o":12.47,"h":12.6,"l":12.31,"c":12.45,"v":108900},{"d":"2009-08-10","o":12.32,"h":12.52,"l":12.12,"c":12.28,"v":69200},{"d":"2009-08-11","o":12.19,"h":12.49,"l":11.98,"c":12.12,"v":104100},{"d":"2009-08-12","o":12.1,"h":12.8,"l":12.1,"c":12.51,"v":202800},{"d":"2009-08-13","o":12.53,"h":12.64,"l":12.25,"c":12.38,"v":322900},{"d":"2009-08-14","o":12.3,"h":12.49,"l":12.02,"c":12.45,"v":338300},{"d":"2009-08-17","o":12.37,"h":12.41,"l":12.15,"c":12.34,"v":63100},{"d":"2009-08-18","o":12.36,"h":12.62,"l":12.16,"c":12.47,"v":81600},{"d":"2009-08-19","o":12.37,"h":12.67,"l":12.37,"c":12.56,"v":52500},{"d":"2009-08-20","o":12.5,"h":13.05,"l":12.37,"c":13.03,"v":203200},{"d":"2009-08-21","o":13.15,"h":13.63,"l":13.11,"c":13.26,"v":195800},{"d":"2009-08-24","o":13.25,"h":13.43,"l":13,"c":13.07,"v":66000},{"d":"2009-08-25","o":13.09,"h":13.33,"l":13.07,"c":13.32,"v":82900},{"d":"2009-08-26","o":13.24,"h":13.52,"l":13,"c":13.16,"v":70000},{"d":"2009-08-27","o":13.22,"h":13.32,"l":12.82,"c":13.09,"v":37100},{"d":"2009-08-28","o":13.15,"h":13.2,"l":12.85,"c":12.99,"v":65900},{"d":"2009-08-31","o":12.85,"h":13.13,"l":12.82,"c":12.95,"v":201200},{"d":"2009-09-01","o":12.82,"h":13.5,"l":12.79,"c":12.84,"v":173300},{"d":"2009-09-02","o":12.79,"h":13.09,"l":12.72,"c":12.96,"v":70700},{"d":"2009-09-03","o":13.03,"h":13.07,"l":12.84,"c":13.06,"v":48800},{"d":"2009-09-04","o":13.09,"h":13.29,"l":12.79,"c":13.29,"v":101500},{"d":"2009-09-08","o":13.39,"h":13.42,"l":13.15,"c":13.17,"v":41800},{"d":"2009-09-09","o":13.1,"h":13.63,"l":12.91,"c":13.42,"v":70500},{"d":"2009-09-10","o":13.37,"h":13.64,"l":13.25,"c":13.64,"v":91600},{"d":"2009-09-11","o":13.61,"h":13.82,"l":13.4,"c":13.74,"v":71900},{"d":"2009-09-14","o":13.41,"h":13.92,"l":13.36,"c":13.87,"v":50100},{"d":"2009-09-15","o":13.87,"h":13.87,"l":13.59,"c":13.71,"v":225200},{"d":"2009-09-16","o":13.79,"h":13.83,"l":13.73,"c":13.83,"v":60900},{"d":"2009-09-17","o":13.62,"h":13.9,"l":13.62,"c":13.74,"v":116800},{"d":"2009-09-18","o":13.77,"h":14.03,"l":13.39,"c":14.02,"v":153200},{"d":"2009-09-21","o":13.93,"h":14.09,"l":13.68,"c":13.69,"v":159300},{"d":"2009-09-22","o":13.82,"h":13.82,"l":13.35,"c":13.49,"v":208700},{"d":"2009-09-23","o":13.55,"h":14.08,"l":13.49,"c":13.75,"v":94200},{"d":"2009-09-24","o":13.76,"h":13.9,"l":13.49,"c":13.69,"v":92000},{"d":"2009-09-25","o":13.7,"h":13.87,"l":13.52,"c":13.83,"v":86500},{"d":"2009-09-28","o":13.93,"h":14.22,"l":13.81,"c":14.12,"v":82300},{"d":"2009-09-29","o":14.09,"h":14.09,"l":13.89,"c":13.95,"v":90600},{"d":"2009-09-30","o":13.92,"h":13.92,"l":13.58,"c":13.78,"v":192900},{"d":"2009-10-01","o":13.76,"h":13.91,"l":13.6,"c":13.75,"v":107800},{"d":"2009-10-02","o":13.75,"h":13.9,"l":13.53,"c":13.8,"v":85900},{"d":"2009-10-05","o":13.86,"h":14.08,"l":13.8,"c":14.01,"v":190000},{"d":"2009-10-06","o":14,"h":14.13,"l":13.53,"c":13.85,"v":272300},{"d":"2009-10-07","o":14.5,"h":14.5,"l":14.09,"c":14.31,"v":444900},{"d":"2009-10-08","o":14.45,"h":14.79,"l":14.3,"c":14.61,"v":209900},{"d":"2009-10-09","o":14.65,"h":14.87,"l":14.39,"c":14.82,"v":101400},{"d":"2009-10-12","o":14.65,"h":14.91,"l":14.61,"c":14.89,"v":90800},{"d":"2009-10-13","o":14.8,"h":14.8,"l":14.59,"c":14.64,"v":83600},{"d":"2009-10-14","o":14.75,"h":14.87,"l":14.64,"c":14.73,"v":91500},{"d":"2009-10-15","o":14.59,"h":14.74,"l":14.5,"c":14.72,"v":78500},{"d":"2009-10-16","o":14.69,"h":14.92,"l":14.53,"c":14.88,"v":290200},{"d":"2009-10-19","o":14.95,"h":15.23,"l":14.65,"c":15.11,"v":211500},{"d":"2009-10-20","o":15.2,"h":15.2,"l":14.88,"c":15.11,"v":154100},{"d":"2009-10-21","o":15.12,"h":15.23,"l":14.86,"c":14.93,"v":155300},{"d":"2009-10-22","o":14.95,"h":15.13,"l":14.78,"c":15.09,"v":54200},{"d":"2009-10-23","o":15.1,"h":15.36,"l":14.78,"c":15.14,"v":147800},{"d":"2009-10-26","o":15.2,"h":15.61,"l":15.14,"c":15.46,"v":188900},{"d":"2009-10-27","o":15.55,"h":15.9,"l":15.1,"c":15.76,"v":296900},{"d":"2009-10-28","o":15.79,"h":16,"l":15.26,"c":15.26,"v":230300},{"d":"2009-10-29","o":15.42,"h":15.5,"l":15.13,"c":15.46,"v":341300},{"d":"2009-10-30","o":15.35,"h":15.42,"l":15,"c":15.1,"v":146700},{"d":"2009-11-02","o":15.11,"h":15.25,"l":15,"c":15.1,"v":118100},{"d":"2009-11-03","o":15,"h":15.24,"l":15,"c":15.16,"v":51600},{"d":"2009-11-04","o":15.21,"h":15.21,"l":14.72,"c":14.73,"v":176400},{"d":"2009-11-05","o":14.8,"h":14.84,"l":14.36,"c":14.75,"v":213400},{"d":"2009-11-06","o":14.58,"h":14.64,"l":14.41,"c":14.46,"v":269000},{"d":"2009-11-09","o":14.53,"h":14.83,"l":14.53,"c":14.68,"v":145000},{"d":"2009-11-10","o":14.66,"h":14.7,"l":14.4,"c":14.51,"v":69200},{"d":"2009-11-11","o":14.67,"h":14.73,"l":14.49,"c":14.64,"v":64000},{"d":"2009-11-12","o":14.64,"h":14.85,"l":14.55,"c":14.61,"v":85300},{"d":"2009-11-13","o":14.68,"h":14.99,"l":14.6,"c":14.99,"v":97200},{"d":"2009-11-16","o":15.05,"h":15.74,"l":15.02,"c":15.55,"v":175500},{"d":"2009-11-17","o":15.44,"h":15.74,"l":15.4,"c":15.48,"v":123400},{"d":"2009-11-18","o":15.53,"h":15.6,"l":15.33,"c":15.59,"v":75700},{"d":"2009-11-19","o":15.43,"h":15.75,"l":15.13,"c":15.75,"v":174500},{"d":"2009-11-20","o":15.61,"h":15.75,"l":15.57,"c":15.72,"v":128300},{"d":"2009-11-23","o":15.82,"h":16.2,"l":15.81,"c":15.99,"v":115400},{"d":"2009-11-24","o":16.02,"h":16.24,"l":15.77,"c":16.19,"v":213900},{"d":"2009-11-25","o":16.21,"h":16.24,"l":16.06,"c":16.16,"v":71600},{"d":"2009-11-27","o":15.72,"h":16.23,"l":15.47,"c":15.91,"v":86300},{"d":"2009-11-30","o":15.85,"h":15.91,"l":15.45,"c":15.55,"v":570600},{"d":"2009-12-01","o":15.71,"h":15.71,"l":15.45,"c":15.61,"v":168200},{"d":"2009-12-02","o":15.67,"h":15.9,"l":15.6,"c":15.64,"v":108700},{"d":"2009-12-03","o":15.8,"h":15.82,"l":15.46,"c":15.47,"v":132500},{"d":"2009-12-04","o":15.75,"h":15.93,"l":15.41,"c":15.63,"v":197400},{"d":"2009-12-07","o":15.67,"h":15.74,"l":15.48,"c":15.73,"v":81100},{"d":"2009-12-08","o":15.63,"h":15.88,"l":15.26,"c":15.77,"v":228800},{"d":"2009-12-09","o":15.76,"h":15.86,"l":15.48,"c":15.86,"v":140500},{"d":"2009-12-10","o":15.85,"h":15.88,"l":15.51,"c":15.64,"v":117800},{"d":"2009-12-11","o":15.72,"h":15.75,"l":15.5,"c":15.67,"v":55600},{"d":"2009-12-14","o":15.88,"h":15.88,"l":15.65,"c":15.76,"v":57600},{"d":"2009-12-15","o":15.66,"h":15.81,"l":15.58,"c":15.58,"v":96200},{"d":"2009-12-16","o":15.73,"h":15.73,"l":15.46,"c":15.62,"v":148200},{"d":"2009-12-17","o":15.52,"h":15.64,"l":15.31,"c":15.51,"v":120800},{"d":"2009-12-18","o":15.65,"h":15.72,"l":15.28,"c":15.28,"v":166500},{"d":"2009-12-21","o":15.39,"h":15.63,"l":15.29,"c":15.58,"v":100500},{"d":"2009-12-22","o":15.51,"h":15.68,"l":15.38,"c":15.49,"v":75600},{"d":"2009-12-23","o":15.6,"h":15.75,"l":15.38,"c":15.59,"v":111800},{"d":"2009-12-24","o":15.66,"h":15.75,"l":15.56,"c":15.63,"v":21300},{"d":"2009-12-28","o":15.7,"h":15.75,"l":15.55,"c":15.73,"v":53800},{"d":"2009-12-29","o":15.79,"h":16.01,"l":15.78,"c":15.82,"v":58200},{"d":"2009-12-30","o":15.81,"h":16.28,"l":15.81,"c":16.28,"v":79400},{"d":"2009-12-31","o":16.25,"h":16.3,"l":16.01,"c":16.05,"v":60500},{"d":"2010-01-04","o":16.15,"h":16.42,"l":16.05,"c":16.25,"v":205700},{"d":"2010-01-05","o":16.25,"h":16.25,"l":15.93,"c":15.96,"v":148500},{"d":"2010-01-06","o":16.97,"h":17.11,"l":16.5,"c":16.7,"v":964300},{"d":"2010-01-07","o":16.74,"h":16.93,"l":16.44,"c":16.49,"v":274500},{"d":"2010-01-08","o":16.53,"h":16.8,"l":16.47,"c":16.78,"v":315900},{"d":"2010-01-11","o":16.9,"h":16.95,"l":16.79,"c":16.89,"v":140400},{"d":"2010-01-12","o":16.84,"h":16.97,"l":16.65,"c":16.75,"v":74700},{"d":"2010-01-13","o":16.8,"h":16.8,"l":16.55,"c":16.79,"v":71300},{"d":"2010-01-14","o":16.8,"h":16.89,"l":16.7,"c":16.8,"v":79500},{"d":"2010-01-15","o":17,"h":17.01,"l":16.81,"c":16.97,"v":158800},{"d":"2010-01-19","o":17.09,"h":17.3,"l":16.9,"c":17.22,"v":227000},{"d":"2010-01-20","o":17.06,"h":17.6,"l":17,"c":17.58,"v":213300},{"d":"2010-01-21","o":17.55,"h":17.86,"l":17.27,"c":17.29,"v":137700},{"d":"2010-01-22","o":17.26,"h":17.29,"l":16.65,"c":16.7,"v":93300},{"d":"2010-01-25","o":16.77,"h":16.77,"l":16.15,"c":16.5,"v":55600},{"d":"2010-01-26","o":16.5,"h":16.67,"l":16.1,"c":16.48,"v":67900},{"d":"2010-01-27","o":16.37,"h":16.65,"l":16.35,"c":16.62,"v":88000},{"d":"2010-01-28","o":16.6,"h":16.6,"l":16.11,"c":16.3,"v":57600},{"d":"2010-01-29","o":16.3,"h":16.45,"l":16.04,"c":16.05,"v":121500},{"d":"2010-02-01","o":16.05,"h":16.41,"l":15.8,"c":16.13,"v":84700},{"d":"2010-02-02","o":16.19,"h":16.29,"l":15.87,"c":16.11,"v":79400},{"d":"2010-02-03","o":16.01,"h":16.25,"l":15.89,"c":16.16,"v":85600},{"d":"2010-02-04","o":16.03,"h":16.1,"l":15.91,"c":15.94,"v":101800},{"d":"2010-02-05","o":15.92,"h":15.98,"l":15.58,"c":15.86,"v":80100},{"d":"2010-02-08","o":15.8,"h":16.19,"l":15.8,"c":16.01,"v":78800},{"d":"2010-02-09","o":16.21,"h":16.23,"l":15.97,"c":16.01,"v":51800},{"d":"2010-02-10","o":15.92,"h":16.43,"l":15.85,"c":16.39,"v":119100},{"d":"2010-02-11","o":16.39,"h":16.47,"l":16.3,"c":16.44,"v":46100},{"d":"2010-02-12","o":16.27,"h":16.49,"l":16.24,"c":16.41,"v":92100},{"d":"2010-02-16","o":16.48,"h":16.5,"l":16.23,"c":16.49,"v":54200},{"d":"2010-02-17","o":16.57,"h":16.68,"l":16.42,"c":16.54,"v":75500},{"d":"2010-02-18","o":16.48,"h":16.62,"l":16.34,"c":16.6,"v":107800},{"d":"2010-02-19","o":16.61,"h":16.64,"l":16.39,"c":16.43,"v":56600},{"d":"2010-02-22","o":16.67,"h":16.67,"l":16.42,"c":16.53,"v":81600},{"d":"2010-02-23","o":16.46,"h":16.55,"l":16.34,"c":16.48,"v":140000},{"d":"2010-02-24","o":16.37,"h":16.68,"l":16.35,"c":16.5,"v":254100},{"d":"2010-02-25","o":16.31,"h":16.42,"l":16.13,"c":16.34,"v":142900},{"d":"2010-02-26","o":16.37,"h":16.56,"l":16.26,"c":16.26,"v":138400},{"d":"2010-03-01","o":16.42,"h":17.04,"l":16.42,"c":16.54,"v":285800},{"d":"2010-03-02","o":16.65,"h":16.81,"l":16.59,"c":16.69,"v":333600},{"d":"2010-03-03","o":16.75,"h":17.16,"l":16.62,"c":16.94,"v":143600},{"d":"2010-03-04","o":16.92,"h":16.93,"l":16.45,"c":16.54,"v":142200},{"d":"2010-03-05","o":16.56,"h":16.82,"l":16.56,"c":16.7,"v":90100},{"d":"2010-03-08","o":16.65,"h":16.71,"l":16.27,"c":16.28,"v":138400},{"d":"2010-03-09","o":16.28,"h":16.31,"l":15.69,"c":15.71,"v":519300},{"d":"2010-03-10","o":15.77,"h":15.77,"l":15.15,"c":15.62,"v":468000},{"d":"2010-03-11","o":15.59,"h":15.74,"l":15.5,"c":15.54,"v":114900},{"d":"2010-03-12","o":15.54,"h":15.79,"l":14.95,"c":15.1,"v":224500},{"d":"2010-03-15","o":15.13,"h":15.52,"l":15.13,"c":15.47,"v":226500},{"d":"2010-03-16","o":15.47,"h":15.57,"l":15.33,"c":15.55,"v":119500},{"d":"2010-03-17","o":15.5,"h":15.83,"l":15.5,"c":15.6,"v":76300},{"d":"2010-03-18","o":15.66,"h":15.83,"l":15.55,"c":15.65,"v":65200},{"d":"2010-03-19","o":15.4,"h":15.77,"l":15.18,"c":15.4,"v":210500},{"d":"2010-03-22","o":15.35,"h":15.6,"l":15.35,"c":15.55,"v":144000},{"d":"2010-03-23","o":15.6,"h":15.86,"l":15.45,"c":15.74,"v":418100},{"d":"2010-03-24","o":15.65,"h":15.77,"l":15.41,"c":15.52,"v":175700},{"d":"2010-03-25","o":15.63,"h":15.99,"l":15.56,"c":15.73,"v":113700},{"d":"2010-03-26","o":15.63,"h":15.84,"l":15.63,"c":15.76,"v":106500},{"d":"2010-03-29","o":15.75,"h":15.86,"l":15.65,"c":15.77,"v":48400},{"d":"2010-03-30","o":15.8,"h":15.97,"l":15.8,"c":15.9,"v":73200},{"d":"2010-03-31","o":15.81,"h":15.95,"l":15.51,"c":15.62,"v":122500},{"d":"2010-04-01","o":15.62,"h":16.1,"l":15.21,"c":15.32,"v":219800},{"d":"2010-04-05","o":15.31,"h":15.63,"l":15.02,"c":15.57,"v":179700},{"d":"2010-04-06","o":15.46,"h":15.69,"l":15.39,"c":15.42,"v":64100},{"d":"2010-04-07","o":15.4,"h":15.62,"l":15.4,"c":15.54,"v":53400},{"d":"2010-04-08","o":15.53,"h":15.66,"l":15.48,"c":15.59,"v":85900},{"d":"2010-04-09","o":15.66,"h":15.72,"l":15.58,"c":15.71,"v":93400},{"d":"2010-04-12","o":15.75,"h":15.81,"l":15.5,"c":15.66,"v":54300},{"d":"2010-04-13","o":15.62,"h":15.62,"l":15.46,"c":15.55,"v":121600},{"d":"2010-04-14","o":15.62,"h":15.85,"l":15.57,"c":15.69,"v":101500},{"d":"2010-04-15","o":15.64,"h":15.75,"l":15.51,"c":15.74,"v":100600},{"d":"2010-04-16","o":15.77,"h":16.08,"l":15.71,"c":16,"v":167100},{"d":"2010-04-19","o":15.94,"h":16.2,"l":15.85,"c":16.01,"v":125800},{"d":"2010-04-20","o":16.01,"h":16.25,"l":16.01,"c":16.04,"v":83700},{"d":"2010-04-21","o":16,"h":16.36,"l":15.97,"c":16.34,"v":59400},{"d":"2010-04-22","o":16.18,"h":16.19,"l":15.94,"c":16.18,"v":39700},{"d":"2010-04-23","o":16.09,"h":16.23,"l":15.85,"c":16.04,"v":54000},{"d":"2010-04-26","o":15.98,"h":16.11,"l":15.93,"c":15.97,"v":86800},{"d":"2010-04-27","o":15.9,"h":16.07,"l":15.71,"c":15.78,"v":77400},{"d":"2010-04-28","o":15.8,"h":16.07,"l":15.75,"c":15.98,"v":43400},{"d":"2010-04-29","o":16.04,"h":16.31,"l":16.04,"c":16.31,"v":87800},{"d":"2010-04-30","o":16.27,"h":16.35,"l":15.97,"c":15.98,"v":73900},{"d":"2010-05-03","o":16.08,"h":16.39,"l":15.85,"c":16.34,"v":107100},{"d":"2010-05-04","o":16.23,"h":16.3,"l":16.01,"c":16.15,"v":164700},{"d":"2010-05-05","o":16.05,"h":16.19,"l":15.83,"c":15.9,"v":72100},{"d":"2010-05-06","o":15.82,"h":15.93,"l":15.39,"c":15.56,"v":137200},{"d":"2010-05-07","o":15.52,"h":15.54,"l":15.2,"c":15.21,"v":143800},{"d":"2010-05-10","o":15.68,"h":15.82,"l":15.26,"c":15.68,"v":76600},{"d":"2010-05-11","o":15.52,"h":15.96,"l":15.32,"c":15.69,"v":67400},{"d":"2010-05-12","o":15.76,"h":16.17,"l":15.71,"c":15.95,"v":88600},{"d":"2010-05-13","o":15.87,"h":15.87,"l":15.5,"c":15.81,"v":58900},{"d":"2010-05-14","o":15.68,"h":15.75,"l":15.4,"c":15.45,"v":49400},{"d":"2010-05-17","o":15.56,"h":15.69,"l":15.4,"c":15.66,"v":44000},{"d":"2010-05-18","o":15.82,"h":15.82,"l":15.35,"c":15.42,"v":87000},{"d":"2010-05-19","o":15.4,"h":15.53,"l":15.37,"c":15.46,"v":77800},{"d":"2010-05-20","o":15.23,"h":15.26,"l":14.84,"c":14.85,"v":154300},{"d":"2010-05-21","o":14.76,"h":14.96,"l":14.51,"c":14.68,"v":135700},{"d":"2010-05-24","o":14.71,"h":14.72,"l":14.46,"c":14.51,"v":61600},{"d":"2010-05-25","o":14.35,"h":14.63,"l":14.2,"c":14.6,"v":164600},{"d":"2010-05-26","o":14.63,"h":14.84,"l":14.6,"c":14.75,"v":157300},{"d":"2010-05-27","o":14.94,"h":14.99,"l":14.65,"c":14.99,"v":126500},{"d":"2010-05-28","o":14.92,"h":15.04,"l":14.67,"c":14.77,"v":64100},{"d":"2010-06-01","o":14.59,"h":14.72,"l":14.11,"c":14.34,"v":210300},{"d":"2010-06-02","o":14.34,"h":14.57,"l":14.32,"c":14.45,"v":320900},{"d":"2010-06-03","o":14.51,"h":14.95,"l":14.51,"c":14.86,"v":112300},{"d":"2010-06-04","o":14.57,"h":14.61,"l":14.27,"c":14.3,"v":84700},{"d":"2010-06-07","o":14.29,"h":14.35,"l":14.03,"c":14.04,"v":95900},{"d":"2010-06-08","o":14.12,"h":14.16,"l":13.83,"c":14.09,"v":144900},{"d":"2010-06-09","o":14.22,"h":14.32,"l":13.81,"c":13.94,"v":84600},{"d":"2010-06-10","o":14.13,"h":14.16,"l":13.96,"c":14.12,"v":64900},{"d":"2010-06-11","o":13.96,"h":14.43,"l":13.94,"c":14.41,"v":72400},{"d":"2010-06-14","o":14.55,"h":14.93,"l":14.55,"c":14.81,"v":109100},{"d":"2010-06-15","o":14.94,"h":15.1,"l":14.68,"c":15.04,"v":101200},{"d":"2010-06-16","o":14.92,"h":15.06,"l":14.83,"c":14.97,"v":39000},{"d":"2010-06-17","o":15.06,"h":15.06,"l":14.8,"c":14.92,"v":50200},{"d":"2010-06-18","o":14.9,"h":15.07,"l":14.52,"c":14.91,"v":128800},{"d":"2010-06-21","o":15.09,"h":15.11,"l":14.75,"c":14.81,"v":50700},{"d":"2010-06-22","o":14.89,"h":15.13,"l":14.67,"c":14.68,"v":62400},{"d":"2010-06-23","o":14.64,"h":14.71,"l":14.35,"c":14.57,"v":74600},{"d":"2010-06-24","o":14.48,"h":14.8,"l":14.43,"c":14.6,"v":62400},{"d":"2010-06-25","o":14.69,"h":15.03,"l":14.68,"c":14.93,"v":534900},{"d":"2010-06-28","o":14.93,"h":15.12,"l":14.81,"c":15.03,"v":72000},{"d":"2010-06-29","o":14.81,"h":14.92,"l":14.44,"c":14.5,"v":151600},{"d":"2010-06-30","o":14.53,"h":14.91,"l":14.49,"c":14.75,"v":111900},{"d":"2010-07-01","o":14.83,"h":15,"l":14.32,"c":14.91,"v":144300},{"d":"2010-07-02","o":14.99,"h":15.09,"l":14.91,"c":15,"v":86100},{"d":"2010-07-06","o":15.09,"h":15.18,"l":14.49,"c":14.67,"v":163200},{"d":"2010-07-07","o":14.76,"h":15.02,"l":14.54,"c":15,"v":72200},{"d":"2010-07-08","o":15.06,"h":15.13,"l":14.69,"c":15.06,"v":59700},{"d":"2010-07-09","o":15.01,"h":15.38,"l":14.88,"c":15.36,"v":81000},{"d":"2010-07-12","o":15.35,"h":15.35,"l":14.97,"c":15.04,"v":50000},{"d":"2010-07-13","o":15.23,"h":15.6,"l":15.16,"c":15.58,"v":92600},{"d":"2010-07-14","o":15.51,"h":15.56,"l":15.12,"c":15.32,"v":95700},{"d":"2010-07-15","o":15.29,"h":15.58,"l":15.23,"c":15.44,"v":222200},{"d":"2010-07-16","o":15.49,"h":15.89,"l":15,"c":15.3,"v":441400},{"d":"2010-07-19","o":15.37,"h":15.58,"l":14.93,"c":15.13,"v":96900},{"d":"2010-07-20","o":14.96,"h":15.43,"l":14.69,"c":15.39,"v":110800},{"d":"2010-07-21","o":15.48,"h":15.72,"l":14.88,"c":14.89,"v":71800},{"d":"2010-07-22","o":15.1,"h":15.41,"l":15.07,"c":15.39,"v":181100},{"d":"2010-07-23","o":15.29,"h":15.61,"l":15.21,"c":15.59,"v":127700},{"d":"2010-07-26","o":15.58,"h":15.98,"l":15.56,"c":15.98,"v":79400},{"d":"2010-07-27","o":15.98,"h":16.43,"l":15.72,"c":16.13,"v":147200},{"d":"2010-07-28","o":16.04,"h":16.05,"l":15.21,"c":15.23,"v":95600},{"d":"2010-07-29","o":15.38,"h":15.55,"l":15.25,"c":15.44,"v":83500},{"d":"2010-07-30","o":15.21,"h":15.67,"l":15.21,"c":15.41,"v":48600},{"d":"2010-08-02","o":15.65,"h":15.85,"l":15.55,"c":15.81,"v":78100},{"d":"2010-08-03","o":15.76,"h":16.26,"l":15.72,"c":15.75,"v":203200},{"d":"2010-08-04","o":15.81,"h":16.08,"l":15.75,"c":15.94,"v":74700},{"d":"2010-08-05","o":15.82,"h":16.02,"l":15.72,"c":15.75,"v":79900},{"d":"2010-08-06","o":15.66,"h":16.17,"l":15.36,"c":16,"v":167900},{"d":"2010-08-09","o":16.01,"h":16.55,"l":15.86,"c":16.47,"v":145200},{"d":"2010-08-10","o":16.27,"h":16.42,"l":16,"c":16.14,"v":177800},{"d":"2010-08-11","o":15.93,"h":16.04,"l":15.6,"c":15.83,"v":281600},{"d":"2010-08-12","o":15.76,"h":16.12,"l":15.45,"c":15.92,"v":104700},{"d":"2010-08-13","o":15.83,"h":16.09,"l":15.73,"c":15.81,"v":167500},{"d":"2010-08-16","o":15.7,"h":16.05,"l":15.7,"c":16.04,"v":136700},{"d":"2010-08-17","o":16.15,"h":16.28,"l":16,"c":16.04,"v":107200},{"d":"2010-08-18","o":16,"h":16.32,"l":15.74,"c":16.29,"v":126000},{"d":"2010-08-19","o":16.2,"h":16.39,"l":15.77,"c":15.97,"v":130000},{"d":"2010-08-20","o":15.88,"h":16.28,"l":15.88,"c":16.24,"v":96800},{"d":"2010-08-23","o":16.35,"h":16.45,"l":15.98,"c":16.03,"v":53200},{"d":"2010-08-24","o":15.9,"h":16.03,"l":15.5,"c":15.52,"v":83500},{"d":"2010-08-25","o":15.42,"h":15.66,"l":15.31,"c":15.43,"v":92400},{"d":"2010-08-26","o":15.5,"h":15.5,"l":15.1,"c":15.16,"v":71400},{"d":"2010-08-27","o":15.34,"h":15.52,"l":15.1,"c":15.5,"v":120900},{"d":"2010-08-30","o":15.44,"h":15.58,"l":15.13,"c":15.14,"v":56600},{"d":"2010-08-31","o":15.12,"h":15.51,"l":15.12,"c":15.22,"v":184800},{"d":"2010-09-01","o":15.49,"h":15.62,"l":15.28,"c":15.4,"v":113900},{"d":"2010-09-02","o":15.49,"h":15.64,"l":15.26,"c":15.48,"v":112500},{"d":"2010-09-03","o":15.58,"h":15.71,"l":15.45,"c":15.6,"v":151800},{"d":"2010-09-07","o":15.51,"h":15.51,"l":15.21,"c":15.23,"v":108600},{"d":"2010-09-08","o":14.24,"h":14.33,"l":13.71,"c":13.98,"v":658100},{"d":"2010-09-09","o":14.09,"h":14.09,"l":13.62,"c":13.7,"v":204500},{"d":"2010-09-10","o":13.78,"h":14.02,"l":13.61,"c":13.74,"v":157000},{"d":"2010-09-13","o":13.82,"h":14.12,"l":13.64,"c":14.03,"v":124600},{"d":"2010-09-14","o":13.96,"h":14.19,"l":13.78,"c":13.95,"v":139600},{"d":"2010-09-15","o":13.89,"h":14.09,"l":13.82,"c":13.96,"v":197300},{"d":"2010-09-16","o":13.9,"h":14.09,"l":13.9,"c":13.99,"v":80900},{"d":"2010-09-17","o":14.05,"h":14.32,"l":13.93,"c":14.3,"v":260700},{"d":"2010-09-20","o":14.32,"h":14.87,"l":14.18,"c":14.81,"v":137200},{"d":"2010-09-21","o":14.78,"h":14.95,"l":14.66,"c":14.75,"v":70100},{"d":"2010-09-22","o":14.66,"h":14.97,"l":14.34,"c":14.49,"v":67800},{"d":"2010-09-23","o":14.38,"h":14.82,"l":14.33,"c":14.65,"v":109500},{"d":"2010-09-24","o":14.81,"h":15.24,"l":14.7,"c":15.24,"v":73100},{"d":"2010-09-27","o":15.24,"h":15.24,"l":14.8,"c":14.87,"v":139000},{"d":"2010-09-28","o":14.92,"h":15.29,"l":14.49,"c":15.18,"v":98000},{"d":"2010-09-29","o":15.1,"h":15.25,"l":14.99,"c":15.1,"v":216400},{"d":"2010-09-30","o":15.23,"h":15.29,"l":14.86,"c":15.24,"v":165900},{"d":"2010-10-01","o":15.35,"h":15.35,"l":15.14,"c":15.24,"v":563200},{"d":"2010-10-04","o":15.16,"h":15.27,"l":14.57,"c":14.63,"v":89600},{"d":"2010-10-05","o":14.71,"h":15.02,"l":14.42,"c":14.98,"v":121100},{"d":"2010-10-06","o":14.97,"h":14.99,"l":14.74,"c":14.81,"v":116700},{"d":"2010-10-07","o":14.93,"h":14.93,"l":14.3,"c":14.33,"v":139400},{"d":"2010-10-08","o":14.29,"h":14.54,"l":14.15,"c":14.22,"v":215200},{"d":"2010-10-11","o":14.32,"h":14.59,"l":14.25,"c":14.36,"v":292000},{"d":"2010-10-12","o":14.28,"h":14.34,"l":14.16,"c":14.19,"v":61000},{"d":"2010-10-13","o":14.21,"h":14.34,"l":14.11,"c":14.13,"v":147500},{"d":"2010-10-14","o":14.16,"h":14.31,"l":14.1,"c":14.17,"v":122500},{"d":"2010-10-15","o":14.35,"h":14.54,"l":14.02,"c":14.02,"v":126900},{"d":"2010-10-18","o":14.09,"h":14.32,"l":14.08,"c":14.31,"v":103900},{"d":"2010-10-19","o":14.18,"h":14.35,"l":14.18,"c":14.31,"v":158500},{"d":"2010-10-20","o":14.31,"h":14.34,"l":14.25,"c":14.29,"v":69600},{"d":"2010-10-21","o":14.42,"h":14.67,"l":14.14,"c":14.29,"v":109700},{"d":"2010-10-22","o":14.36,"h":14.44,"l":14.18,"c":14.27,"v":68300},{"d":"2010-10-25","o":14.4,"h":14.69,"l":14.33,"c":14.52,"v":95500},{"d":"2010-10-26","o":14.41,"h":14.51,"l":14.27,"c":14.32,"v":124900},{"d":"2010-10-27","o":14.23,"h":14.32,"l":14.05,"c":14.29,"v":77400},{"d":"2010-10-28","o":14.44,"h":14.44,"l":14.21,"c":14.27,"v":62400},{"d":"2010-10-29","o":14.23,"h":14.31,"l":14.05,"c":14.22,"v":49800},{"d":"2010-11-01","o":14.22,"h":14.22,"l":14.01,"c":14.09,"v":57400},{"d":"2010-11-02","o":14.23,"h":14.44,"l":14.23,"c":14.4,"v":96100},{"d":"2010-11-03","o":14.4,"h":14.5,"l":14.16,"c":14.3,"v":54500},{"d":"2010-11-04","o":14.5,"h":14.61,"l":14.31,"c":14.43,"v":89000},{"d":"2010-11-05","o":14.41,"h":14.5,"l":14.32,"c":14.44,"v":136400},{"d":"2010-11-08","o":14.35,"h":14.47,"l":14.35,"c":14.47,"v":110700},{"d":"2010-11-09","o":14.55,"h":14.83,"l":14.44,"c":14.76,"v":83200},{"d":"2010-11-10","o":14.77,"h":14.86,"l":14.68,"c":14.84,"v":68200},{"d":"2010-11-11","o":14.69,"h":14.86,"l":14.64,"c":14.72,"v":33600},{"d":"2010-11-12","o":14.58,"h":14.7,"l":14.46,"c":14.47,"v":25000},{"d":"2010-11-15","o":14.58,"h":14.72,"l":14.24,"c":14.49,"v":43000},{"d":"2010-11-16","o":14.37,"h":14.37,"l":14.07,"c":14.2,"v":95400},{"d":"2010-11-17","o":14.24,"h":14.37,"l":14.2,"c":14.33,"v":27800},{"d":"2010-11-18","o":14.51,"h":14.77,"l":14.5,"c":14.56,"v":91200},{"d":"2010-11-19","o":14.56,"h":14.67,"l":14.2,"c":14.22,"v":182300},{"d":"2010-11-22","o":14.18,"h":14.23,"l":13.93,"c":14.13,"v":57700},{"d":"2010-11-23","o":14,"h":14.02,"l":13.94,"c":13.97,"v":39400},{"d":"2010-11-24","o":14.11,"h":14.35,"l":14.07,"c":14.19,"v":40400},{"d":"2010-11-26","o":14.08,"h":14.17,"l":14.01,"c":14.1,"v":12500},{"d":"2010-11-29","o":13.99,"h":14.39,"l":13.78,"c":14.21,"v":55700},{"d":"2010-11-30","o":14.06,"h":14.19,"l":13.79,"c":13.97,"v":93400},{"d":"2010-12-01","o":14.2,"h":14.51,"l":14.14,"c":14.17,"v":168000},{"d":"2010-12-02","o":14.14,"h":14.19,"l":13.95,"c":14.02,"v":125900},{"d":"2010-12-03","o":13.79,"h":14.18,"l":13.79,"c":14.17,"v":182600},{"d":"2010-12-06","o":14.12,"h":14.77,"l":14.1,"c":14.7,"v":94400},{"d":"2010-12-07","o":14.86,"h":15.22,"l":14.63,"c":14.93,"v":82800},{"d":"2010-12-08","o":14.96,"h":15.13,"l":14.75,"c":14.77,"v":54900},{"d":"2010-12-09","o":14.9,"h":15.22,"l":14.71,"c":15.21,"v":62700},{"d":"2010-12-10","o":15.25,"h":15.64,"l":15.1,"c":15.62,"v":90100},{"d":"2010-12-13","o":15.66,"h":15.91,"l":15.48,"c":15.85,"v":97100},{"d":"2010-12-14","o":15.94,"h":16.24,"l":15.84,"c":15.95,"v":131400},{"d":"2010-12-15","o":15.89,"h":16.13,"l":15.82,"c":15.94,"v":72500},{"d":"2010-12-16","o":15.94,"h":16.01,"l":15.79,"c":15.95,"v":48000},{"d":"2010-12-17","o":15.95,"h":15.95,"l":15.5,"c":15.76,"v":166500},{"d":"2010-12-20","o":15.79,"h":15.79,"l":15.6,"c":15.61,"v":36100},{"d":"2010-12-21","o":15.65,"h":15.96,"l":15.65,"c":15.91,"v":54200},{"d":"2010-12-22","o":15.84,"h":15.93,"l":15.7,"c":15.75,"v":82500},{"d":"2010-12-23","o":15.73,"h":15.76,"l":15.48,"c":15.51,"v":69500},{"d":"2010-12-27","o":15.4,"h":15.56,"l":15.21,"c":15.45,"v":41500},{"d":"2010-12-28","o":15.51,"h":15.56,"l":15.35,"c":15.43,"v":83600},{"d":"2010-12-29","o":15.44,"h":15.48,"l":15.24,"c":15.27,"v":55500},{"d":"2010-12-30","o":14.6,"h":15.65,"l":14.36,"c":15.4,"v":105300},{"d":"2010-12-31","o":15.39,"h":15.64,"l":15.33,"c":15.37,"v":65100},{"d":"2011-01-03","o":15.53,"h":15.73,"l":15.31,"c":15.64,"v":64000},{"d":"2011-01-04","o":15.73,"h":15.73,"l":15.35,"c":15.39,"v":72600},{"d":"2011-01-05","o":15.45,"h":16.25,"l":15.45,"c":16.1,"v":249800},{"d":"2011-01-06","o":16,"h":16.23,"l":15.9,"c":16.05,"v":254600},{"d":"2011-01-07","o":16.1,"h":16.39,"l":16.07,"c":16.39,"v":64300},{"d":"2011-01-10","o":16.25,"h":17.15,"l":16.18,"c":16.91,"v":175900},{"d":"2011-01-11","o":17,"h":17.55,"l":17,"c":17.33,"v":102800},{"d":"2011-01-12","o":17.48,"h":17.73,"l":17.27,"c":17.4,"v":55400},{"d":"2011-01-13","o":17.4,"h":17.4,"l":17.2,"c":17.25,"v":57800},{"d":"2011-01-14","o":17.25,"h":17.29,"l":16.99,"c":17,"v":99600},{"d":"2011-01-18","o":17,"h":17.05,"l":16.88,"c":16.92,"v":64300},{"d":"2011-01-19","o":16.88,"h":17.01,"l":16.48,"c":16.56,"v":103300},{"d":"2011-01-20","o":16.48,"h":16.61,"l":16.36,"c":16.44,"v":102000},{"d":"2011-01-21","o":16.58,"h":16.67,"l":16.27,"c":16.29,"v":63200},{"d":"2011-01-24","o":16.24,"h":16.35,"l":16.2,"c":16.24,"v":74900},{"d":"2011-01-25","o":16.11,"h":16.3,"l":16,"c":16.19,"v":71100},{"d":"2011-01-26","o":15.96,"h":16.63,"l":15.9,"c":16.58,"v":108900},{"d":"2011-01-27","o":16.61,"h":16.76,"l":16.52,"c":16.62,"v":48900},{"d":"2011-01-28","o":16.55,"h":16.6,"l":16.04,"c":16.24,"v":98900},{"d":"2011-01-31","o":16.2,"h":16.54,"l":16.15,"c":16.2,"v":77900},{"d":"2011-02-01","o":16.24,"h":16.65,"l":16.14,"c":16.53,"v":46500},{"d":"2011-02-02","o":16.45,"h":16.45,"l":16.14,"c":16.37,"v":68100},{"d":"2011-02-03","o":16.28,"h":16.49,"l":16.08,"c":16.14,"v":60600},{"d":"2011-02-04","o":16.15,"h":16.42,"l":16.04,"c":16.15,"v":188600},{"d":"2011-02-07","o":16.25,"h":16.54,"l":16.08,"c":16.45,"v":37300},{"d":"2011-02-08","o":16.36,"h":16.55,"l":15.91,"c":16.3,"v":149200},{"d":"2011-02-09","o":16.19,"h":16.37,"l":16.1,"c":16.37,"v":46600},{"d":"2011-02-10","o":16.37,"h":16.61,"l":16.37,"c":16.51,"v":58500},{"d":"2011-02-11","o":16.42,"h":16.93,"l":16.35,"c":16.92,"v":86200},{"d":"2011-02-14","o":16.87,"h":17.03,"l":16.51,"c":16.52,"v":54200},{"d":"2011-02-15","o":16.45,"h":16.6,"l":16.4,"c":16.49,"v":56800},{"d":"2011-02-16","o":16.54,"h":16.63,"l":16.38,"c":16.55,"v":43100},{"d":"2011-02-17","o":16.47,"h":16.68,"l":16.46,"c":16.62,"v":44600},{"d":"2011-02-18","o":16.71,"h":16.93,"l":16.65,"c":16.9,"v":58300},{"d":"2011-02-22","o":16.68,"h":16.81,"l":16.49,"c":16.62,"v":57000},{"d":"2011-02-23","o":16.66,"h":16.71,"l":16.42,"c":16.61,"v":71600},{"d":"2011-02-24","o":16.69,"h":16.69,"l":16.5,"c":16.58,"v":68500},{"d":"2011-02-25","o":16.7,"h":16.8,"l":16.46,"c":16.76,"v":75600},{"d":"2011-02-28","o":16.88,"h":16.89,"l":16.63,"c":16.82,"v":49800},{"d":"2011-03-01","o":16.8,"h":16.98,"l":16.61,"c":16.68,"v":98700},{"d":"2011-03-02","o":16.64,"h":17.05,"l":16.56,"c":17,"v":58900},{"d":"2011-03-03","o":17.08,"h":17.19,"l":16.84,"c":16.92,"v":73800},{"d":"2011-03-04","o":16.9,"h":16.92,"l":16.45,"c":16.62,"v":45700},{"d":"2011-03-07","o":16.59,"h":16.6,"l":16.08,"c":16.28,"v":58000},{"d":"2011-03-08","o":16.23,"h":16.64,"l":16.23,"c":16.62,"v":57000},{"d":"2011-03-09","o":16.57,"h":16.9,"l":16.57,"c":16.68,"v":15200},{"d":"2011-03-10","o":16.46,"h":16.56,"l":15.99,"c":16,"v":69800},{"d":"2011-03-11","o":16,"h":16.1,"l":15.86,"c":15.97,"v":54800},{"d":"2011-03-14","o":15.78,"h":15.9,"l":15.75,"c":15.82,"v":25200},{"d":"2011-03-15","o":15.38,"h":15.69,"l":15.38,"c":15.52,"v":44500},{"d":"2011-03-16","o":15.46,"h":15.5,"l":15.2,"c":15.34,"v":77200},{"d":"2011-03-17","o":15.6,"h":15.6,"l":15.21,"c":15.29,"v":46300},{"d":"2011-03-18","o":15.34,"h":15.68,"l":15.3,"c":15.67,"v":81900},{"d":"2011-03-21","o":15.75,"h":16.05,"l":15.58,"c":16.05,"v":30200},{"d":"2011-03-22","o":16.06,"h":16.12,"l":15.92,"c":15.95,"v":82600},{"d":"2011-03-23","o":15.89,"h":15.9,"l":15.52,"c":15.54,"v":38000},{"d":"2011-03-24","o":15.59,"h":15.63,"l":15.32,"c":15.4,"v":38900},{"d":"2011-03-25","o":15.48,"h":15.75,"l":15.37,"c":15.48,"v":35800},{"d":"2011-03-28","o":15.46,"h":15.56,"l":15.01,"c":15.07,"v":234800},{"d":"2011-03-29","o":15.1,"h":15.32,"l":15.05,"c":15.1,"v":59300},{"d":"2011-03-30","o":15.18,"h":15.18,"l":15.09,"c":15.1,"v":27300},{"d":"2011-03-31","o":15.14,"h":15.18,"l":15,"c":15.12,"v":61300},{"d":"2011-04-01","o":15.23,"h":15.25,"l":15.09,"c":15.22,"v":53400},{"d":"2011-04-04","o":15.31,"h":15.31,"l":15.1,"c":15.14,"v":36400},{"d":"2011-04-05","o":15.09,"h":15.09,"l":14.9,"c":14.99,"v":166300},{"d":"2011-04-06","o":15.41,"h":15.99,"l":14.89,"c":15.12,"v":305900},{"d":"2011-04-07","o":15.04,"h":15.14,"l":14.96,"c":14.98,"v":109100},{"d":"2011-04-08","o":15.07,"h":15.07,"l":14.95,"c":14.97,"v":64200},{"d":"2011-04-11","o":14.99,"h":15.03,"l":14.85,"c":14.94,"v":49700},{"d":"2011-04-12","o":14.85,"h":15.04,"l":14.85,"c":14.9,"v":55200},{"d":"2011-04-13","o":14.88,"h":15.12,"l":14.76,"c":15.01,"v":76500},{"d":"2011-04-14","o":14.88,"h":15.29,"l":14.88,"c":15.22,"v":44800},{"d":"2011-04-15","o":15.13,"h":15.61,"l":15.13,"c":15.57,"v":85900},{"d":"2011-04-18","o":15.42,"h":15.43,"l":15.17,"c":15.24,"v":36100},{"d":"2011-04-19","o":15.25,"h":15.42,"l":15.25,"c":15.36,"v":56800},{"d":"2011-04-20","o":15.52,"h":15.8,"l":15.45,"c":15.79,"v":54800},{"d":"2011-04-21","o":15.9,"h":15.93,"l":15.65,"c":15.74,"v":62500},{"d":"2011-04-25","o":15.68,"h":15.78,"l":15.52,"c":15.78,"v":46300},{"d":"2011-04-26","o":15.78,"h":16.37,"l":15.69,"c":16.24,"v":251100},{"d":"2011-04-27","o":16.21,"h":16.4,"l":16.21,"c":16.4,"v":98500},{"d":"2011-04-28","o":16.58,"h":16.59,"l":16.19,"c":16.55,"v":57100},{"d":"2011-04-29","o":16.6,"h":16.6,"l":16.23,"c":16.3,"v":93000},{"d":"2011-05-02","o":16.29,"h":16.45,"l":15.78,"c":15.79,"v":48500},{"d":"2011-05-03","o":15.75,"h":15.85,"l":15.45,"c":15.6,"v":118100},{"d":"2011-05-04","o":15.59,"h":15.63,"l":15.24,"c":15.26,"v":50000},{"d":"2011-05-05","o":15.22,"h":15.66,"l":15.21,"c":15.25,"v":67100},{"d":"2011-05-06","o":15.44,"h":15.69,"l":15.26,"c":15.64,"v":83000},{"d":"2011-05-09","o":15.59,"h":15.71,"l":15.47,"c":15.67,"v":75700},{"d":"2011-05-10","o":15.77,"h":16.1,"l":15.73,"c":16.09,"v":41000},{"d":"2011-05-11","o":16.11,"h":16.14,"l":15.77,"c":15.78,"v":66700},{"d":"2011-05-12","o":15.72,"h":16.46,"l":15.65,"c":16.44,"v":66400},{"d":"2011-05-13","o":16.43,"h":16.43,"l":15.75,"c":15.78,"v":45500},{"d":"2011-05-16","o":15.68,"h":15.76,"l":15.43,"c":15.45,"v":56000},{"d":"2011-05-17","o":15.4,"h":15.63,"l":15.21,"c":15.57,"v":79800},{"d":"2011-05-18","o":15.66,"h":15.95,"l":15.63,"c":15.94,"v":42400},{"d":"2011-05-19","o":16.06,"h":16.07,"l":15.85,"c":16,"v":47900},{"d":"2011-05-20","o":15.89,"h":15.94,"l":15.73,"c":15.8,"v":50600},{"d":"2011-05-23","o":15.54,"h":15.81,"l":15.54,"c":15.63,"v":45100},{"d":"2011-05-24","o":15.74,"h":15.97,"l":15.63,"c":15.64,"v":96000},{"d":"2011-05-25","o":15.35,"h":15.6,"l":15.24,"c":15.47,"v":53200},{"d":"2011-05-26","o":15.38,"h":15.41,"l":15.16,"c":15.36,"v":62300},{"d":"2011-05-27","o":15.35,"h":15.45,"l":15.26,"c":15.37,"v":22000},{"d":"2011-05-31","o":15.5,"h":15.72,"l":15.2,"c":15.7,"v":116500},{"d":"2011-06-01","o":15.63,"h":15.78,"l":15.5,"c":15.51,"v":85600},{"d":"2011-06-02","o":15.5,"h":15.63,"l":15.37,"c":15.51,"v":62000},{"d":"2011-06-03","o":15.49,"h":15.72,"l":15.25,"c":15.42,"v":92400},{"d":"2011-06-06","o":15.41,"h":15.41,"l":15.05,"c":15.31,"v":52800},{"d":"2011-06-07","o":15.45,"h":15.6,"l":15.38,"c":15.39,"v":42100},{"d":"2011-06-08","o":15.32,"h":15.33,"l":15.19,"c":15.2,"v":45800},{"d":"2011-06-09","o":15.23,"h":15.41,"l":15.06,"c":15.17,"v":36200},{"d":"2011-06-10","o":15.07,"h":15.07,"l":14.59,"c":14.71,"v":94600},{"d":"2011-06-13","o":14.74,"h":14.82,"l":14.56,"c":14.57,"v":45100},{"d":"2011-06-14","o":13,"h":14.2,"l":12.91,"c":13.67,"v":913500},{"d":"2011-06-15","o":13.51,"h":13.74,"l":13.05,"c":13.11,"v":153100},{"d":"2011-06-16","o":13.18,"h":13.43,"l":12.99,"c":13.09,"v":313100},{"d":"2011-06-17","o":13.14,"h":13.22,"l":12.97,"c":13.06,"v":324000},{"d":"2011-06-20","o":13.06,"h":13.42,"l":13,"c":13.38,"v":85100},{"d":"2011-06-21","o":13.5,"h":13.7,"l":13.39,"c":13.61,"v":90500},{"d":"2011-06-22","o":13.53,"h":13.81,"l":13.35,"c":13.56,"v":845600},{"d":"2011-06-23","o":13.32,"h":13.69,"l":13.24,"c":13.68,"v":84400},{"d":"2011-06-24","o":13.69,"h":13.69,"l":13.5,"c":13.54,"v":220600},{"d":"2011-06-27","o":13.57,"h":13.84,"l":13.52,"c":13.77,"v":55400},{"d":"2011-06-28","o":13.78,"h":14.04,"l":13.68,"c":14.04,"v":59500},{"d":"2011-06-29","o":14.08,"h":14.24,"l":13.81,"c":13.88,"v":95100},{"d":"2011-06-30","o":13.88,"h":14.37,"l":13.69,"c":14.23,"v":73000},{"d":"2011-07-01","o":14.21,"h":14.33,"l":13.97,"c":14.27,"v":71200},{"d":"2011-07-05","o":14.27,"h":14.27,"l":14.05,"c":14.2,"v":46700},{"d":"2011-07-06","o":14.21,"h":14.22,"l":14.01,"c":14.13,"v":53100},{"d":"2011-07-07","o":14.19,"h":14.52,"l":14.07,"c":14.48,"v":71100},{"d":"2011-07-08","o":14.3,"h":14.55,"l":14.26,"c":14.52,"v":48800},{"d":"2011-07-11","o":14.37,"h":14.51,"l":14.18,"c":14.29,"v":96400},{"d":"2011-07-12","o":14.19,"h":14.19,"l":13.8,"c":14.06,"v":102500},{"d":"2011-07-13","o":14.11,"h":14.49,"l":14.11,"c":14.44,"v":84100},{"d":"2011-07-14","o":14.44,"h":14.64,"l":14,"c":14.01,"v":98700},{"d":"2011-07-15","o":14.77,"h":16,"l":14.54,"c":15.44,"v":649800},{"d":"2011-07-18","o":15.43,"h":15.57,"l":14.41,"c":14.57,"v":295000},{"d":"2011-07-19","o":14.71,"h":15.02,"l":14.59,"c":14.92,"v":104600},{"d":"2011-07-20","o":14.99,"h":14.99,"l":14.62,"c":14.63,"v":86200},{"d":"2011-07-21","o":14.72,"h":15.17,"l":14.65,"c":15.03,"v":88800},{"d":"2011-07-22","o":15.08,"h":15.08,"l":14.62,"c":14.71,"v":40800},{"d":"2011-07-25","o":14.51,"h":14.71,"l":14.24,"c":14.24,"v":89800},{"d":"2011-07-26","o":14.22,"h":14.41,"l":14.01,"c":14.04,"v":105900},{"d":"2011-07-27","o":14,"h":14.17,"l":13.61,"c":13.64,"v":159500},{"d":"2011-07-28","o":13.69,"h":14.07,"l":13.5,"c":14.02,"v":125900},{"d":"2011-07-29","o":13.84,"h":14.19,"l":13.64,"c":13.83,"v":165600},{"d":"2011-08-01","o":13.94,"h":13.97,"l":13.41,"c":13.56,"v":219200},{"d":"2011-08-02","o":13.5,"h":13.64,"l":13.32,"c":13.44,"v":153600},{"d":"2011-08-03","o":13.46,"h":13.77,"l":13.33,"c":13.53,"v":237700},{"d":"2011-08-04","o":13.22,"h":13.99,"l":13.22,"c":13.6,"v":186200},{"d":"2011-08-05","o":13.72,"h":14.24,"l":13.43,"c":13.84,"v":202000},{"d":"2011-08-08","o":13.48,"h":14.02,"l":13.05,"c":13.65,"v":327400},{"d":"2011-08-09","o":13.92,"h":14.32,"l":13.13,"c":14.3,"v":242300},{"d":"2011-08-10","o":13.95,"h":14.05,"l":13.51,"c":13.67,"v":493300},{"d":"2011-08-11","o":13.69,"h":14.31,"l":13.58,"c":14.02,"v":214000},{"d":"2011-08-12","o":14.05,"h":14.13,"l":13.74,"c":13.92,"v":152700},{"d":"2011-08-15","o":14.02,"h":14.16,"l":13.88,"c":14.11,"v":71800},{"d":"2011-08-16","o":13.96,"h":14.26,"l":13.87,"c":14.11,"v":87300},{"d":"2011-08-17","o":14.19,"h":14.39,"l":13.83,"c":14.05,"v":73200},{"d":"2011-08-18","o":14.02,"h":14.07,"l":13.51,"c":13.65,"v":162800},{"d":"2011-08-19","o":13.42,"h":13.8,"l":13.35,"c":13.44,"v":71600},{"d":"2011-08-22","o":13.74,"h":13.82,"l":13.35,"c":13.39,"v":55800},{"d":"2011-08-23","o":13.39,"h":14.19,"l":13.39,"c":14.17,"v":96400},{"d":"2011-08-24","o":14.11,"h":14.23,"l":13.78,"c":13.99,"v":71300},{"d":"2011-08-25","o":14.07,"h":14.07,"l":13.37,"c":13.45,"v":73400},{"d":"2011-08-26","o":13.35,"h":13.73,"l":13,"c":13.7,"v":72300},{"d":"2011-08-29","o":13.81,"h":14.36,"l":13.8,"c":14.26,"v":53000},{"d":"2011-08-30","o":14.16,"h":14.28,"l":13.49,"c":14.17,"v":153500},{"d":"2011-08-31","o":14.19,"h":14.43,"l":14.19,"c":14.4,"v":130400},{"d":"2011-09-01","o":14.37,"h":14.63,"l":14.18,"c":14.28,"v":96800},{"d":"2011-09-02","o":14.04,"h":14.24,"l":13.45,"c":13.53,"v":89500},{"d":"2011-09-06","o":13.23,"h":13.65,"l":13.21,"c":13.49,"v":72900},{"d":"2011-09-07","o":13.66,"h":13.94,"l":13.5,"c":13.92,"v":121000},{"d":"2011-09-08","o":13.96,"h":14.68,"l":13.77,"c":13.92,"v":125700},{"d":"2011-09-09","o":13.83,"h":13.83,"l":13.24,"c":13.49,"v":91400},{"d":"2011-09-12","o":13,"h":13.52,"l":13,"c":13.42,"v":75700},{"d":"2011-09-13","o":13.43,"h":13.87,"l":13.35,"c":13.8,"v":50200},{"d":"2011-09-14","o":13.88,"h":14.23,"l":13.63,"c":14.02,"v":58100},{"d":"2011-09-15","o":14.1,"h":14.1,"l":13.75,"c":14.03,"v":62000},{"d":"2011-09-16","o":14.14,"h":14.14,"l":13.73,"c":13.92,"v":110800},{"d":"2011-09-19","o":13.72,"h":13.72,"l":13.44,"c":13.52,"v":41700},{"d":"2011-09-20","o":13.42,"h":13.9,"l":13.26,"c":13.3,"v":81000},{"d":"2011-09-21","o":13.31,"h":13.46,"l":13,"c":13.01,"v":119500},{"d":"2011-09-22","o":12.72,"h":13.19,"l":12.6,"c":12.99,"v":525400},{"d":"2011-09-23","o":12.95,"h":13.13,"l":12.7,"c":12.81,"v":643300},{"d":"2011-09-26","o":12.63,"h":13.45,"l":12.61,"c":13.4,"v":77500},{"d":"2011-09-27","o":13.6,"h":14.3,"l":13.52,"c":13.97,"v":110300},{"d":"2011-09-28","o":13.96,"h":14.03,"l":13.43,"c":13.47,"v":103700},{"d":"2011-09-29","o":13.74,"h":13.84,"l":13.16,"c":13.5,"v":116300},{"d":"2011-09-30","o":13.28,"h":13.53,"l":13.13,"c":13.14,"v":138300},{"d":"2011-10-03","o":13.02,"h":13.2,"l":12.85,"c":13,"v":274400},{"d":"2011-10-04","o":12.97,"h":13.94,"l":12.93,"c":13.88,"v":160700},{"d":"2011-10-05","o":13.93,"h":14.14,"l":13.55,"c":13.8,"v":68300},{"d":"2011-10-06","o":13.81,"h":14.29,"l":13.71,"c":14.27,"v":141600},{"d":"2011-10-07","o":14.37,"h":14.66,"l":13.53,"c":13.91,"v":164900},{"d":"2011-10-10","o":14.12,"h":14.48,"l":13.95,"c":14.44,"v":133600},{"d":"2011-10-11","o":14.28,"h":14.7,"l":14.21,"c":14.62,"v":127600},{"d":"2011-10-12","o":14.66,"h":15.01,"l":14.66,"c":14.94,"v":144000},{"d":"2011-10-13","o":14.82,"h":15.19,"l":14.65,"c":15.01,"v":133700},{"d":"2011-10-14","o":15.13,"h":15.58,"l":15.02,"c":15.47,"v":95600},{"d":"2011-10-17","o":15.39,"h":15.5,"l":14.8,"c":14.83,"v":161100},{"d":"2011-10-18","o":14.87,"h":15.62,"l":14.87,"c":15.5,"v":147000},{"d":"2011-10-19","o":15.5,"h":15.68,"l":15.1,"c":15.22,"v":92700},{"d":"2011-10-20","o":15.19,"h":15.25,"l":14.73,"c":15.07,"v":52800},{"d":"2011-10-21","o":15.31,"h":15.47,"l":15.11,"c":15.42,"v":103100},{"d":"2011-10-24","o":15.42,"h":15.79,"l":15.27,"c":15.71,"v":481100},{"d":"2011-10-25","o":15.54,"h":15.8,"l":15.18,"c":15.26,"v":96900},{"d":"2011-10-26","o":15.44,"h":15.8,"l":15.26,"c":15.69,"v":95400},{"d":"2011-10-27","o":15.84,"h":16.39,"l":15.71,"c":16.16,"v":221400},{"d":"2011-10-28","o":16.14,"h":16.27,"l":15.74,"c":15.91,"v":115800},{"d":"2011-10-31","o":15.69,"h":15.81,"l":15.4,"c":15.41,"v":80200},{"d":"2011-11-01","o":14.96,"h":15.08,"l":14.51,"c":14.67,"v":204100},{"d":"2011-11-02","o":14.84,"h":15.06,"l":14.84,"c":15,"v":112300},{"d":"2011-11-03","o":15.15,"h":15.17,"l":14.9,"c":15.08,"v":100300},{"d":"2011-11-04","o":14.94,"h":15.09,"l":14.94,"c":15.03,"v":62800},{"d":"2011-11-07","o":15.03,"h":15.1,"l":14.81,"c":14.91,"v":85800},{"d":"2011-11-08","o":14.98,"h":15.45,"l":14.7,"c":15.34,"v":60300},{"d":"2011-11-09","o":14.98,"h":15.12,"l":14.54,"c":14.55,"v":94200},{"d":"2011-11-10","o":14.71,"h":14.93,"l":14.58,"c":14.71,"v":42600},{"d":"2011-11-11","o":14.88,"h":15.24,"l":14.79,"c":15.18,"v":51500},{"d":"2011-11-14","o":14.99,"h":14.99,"l":14.21,"c":14.51,"v":160600},{"d":"2011-11-15","o":14.44,"h":14.56,"l":14.1,"c":14.41,"v":155000},{"d":"2011-11-16","o":14.28,"h":14.46,"l":13.86,"c":13.87,"v":127900},{"d":"2011-11-17","o":13.87,"h":14.19,"l":13.77,"c":14,"v":88300},{"d":"2011-11-18","o":14.03,"h":14.22,"l":13.98,"c":14.2,"v":64200},{"d":"2011-11-21","o":13.94,"h":14.12,"l":13.73,"c":13.73,"v":84900},{"d":"2011-11-22","o":13.76,"h":14.04,"l":13.72,"c":13.77,"v":45600},{"d":"2011-11-23","o":13.63,"h":13.72,"l":13.27,"c":13.27,"v":57700},{"d":"2011-11-25","o":13.23,"h":13.84,"l":13.23,"c":13.42,"v":56000},{"d":"2011-11-28","o":13.79,"h":14.13,"l":13.59,"c":14.12,"v":90700},{"d":"2011-11-29","o":14.08,"h":14.14,"l":13.82,"c":13.92,"v":52100},{"d":"2011-11-30","o":14.37,"h":15.17,"l":14.26,"c":15.12,"v":199700},{"d":"2011-12-01","o":15.11,"h":15.26,"l":14.79,"c":14.88,"v":97400},{"d":"2011-12-02","o":15.03,"h":15.22,"l":14.71,"c":14.8,"v":79500},{"d":"2011-12-05","o":15,"h":15.03,"l":14.83,"c":15,"v":63700},{"d":"2011-12-06","o":14.99,"h":15.07,"l":14.8,"c":14.95,"v":63800},{"d":"2011-12-07","o":14.95,"h":15,"l":14.52,"c":14.94,"v":51800},{"d":"2011-12-08","o":14.81,"h":14.85,"l":14.38,"c":14.39,"v":77100},{"d":"2011-12-09","o":14.46,"h":14.93,"l":14.32,"c":14.78,"v":67000},{"d":"2011-12-12","o":14.6,"h":14.95,"l":14.49,"c":14.92,"v":63900},{"d":"2011-12-13","o":15,"h":15.06,"l":14.36,"c":14.43,"v":69000},{"d":"2011-12-14","o":14.31,"h":14.75,"l":14.28,"c":14.72,"v":108100},{"d":"2011-12-15","o":14.88,"h":15.01,"l":14.57,"c":14.78,"v":93500},{"d":"2011-12-16","o":14.92,"h":15.01,"l":14.3,"c":14.47,"v":108200},{"d":"2011-12-19","o":14.54,"h":14.6,"l":14.15,"c":14.22,"v":74900},{"d":"2011-12-20","o":14.48,"h":15,"l":14.47,"c":14.98,"v":107300},{"d":"2011-12-21","o":14.98,"h":15.12,"l":14.67,"c":15.06,"v":71200},{"d":"2011-12-22","o":15.09,"h":15.39,"l":15.09,"c":15.26,"v":55000},{"d":"2011-12-23","o":15.29,"h":15.31,"l":14.94,"c":14.98,"v":34200},{"d":"2011-12-27","o":14.95,"h":15.1,"l":14.79,"c":15.02,"v":34900},{"d":"2011-12-28","o":15,"h":15.04,"l":14.65,"c":14.74,"v":44400},{"d":"2011-12-29","o":14.81,"h":14.98,"l":14.72,"c":14.91,"v":66900},{"d":"2011-12-30","o":14.86,"h":15.23,"l":14.76,"c":14.81,"v":64200},{"d":"2012-01-03","o":15.12,"h":15.12,"l":14.04,"c":14.82,"v":72400},{"d":"2012-01-04","o":14.7,"h":15.02,"l":14.49,"c":14.51,"v":47000},{"d":"2012-01-05","o":14.4,"h":14.8,"l":14.28,"c":14.63,"v":220000},{"d":"2012-01-06","o":14.59,"h":14.59,"l":13.4,"c":13.68,"v":339500},{"d":"2012-01-09","o":13.77,"h":13.91,"l":13.57,"c":13.63,"v":90400},{"d":"2012-01-10","o":13.76,"h":13.8,"l":13.56,"c":13.67,"v":82300},{"d":"2012-01-11","o":13.61,"h":13.7,"l":13.57,"c":13.63,"v":71700},{"d":"2012-01-12","o":13.62,"h":13.64,"l":13.45,"c":13.54,"v":70000},{"d":"2012-01-13","o":13.4,"h":13.51,"l":13.22,"c":13.25,"v":126400},{"d":"2012-01-17","o":13.34,"h":13.4,"l":13.25,"c":13.28,"v":131300},{"d":"2012-01-18","o":13.28,"h":13.41,"l":13.28,"c":13.35,"v":76100},{"d":"2012-01-19","o":13.39,"h":13.4,"l":13.28,"c":13.28,"v":76600},{"d":"2012-01-20","o":13.25,"h":13.38,"l":13.22,"c":13.27,"v":125200},{"d":"2012-01-23","o":13.21,"h":13.35,"l":13.2,"c":13.27,"v":88800},{"d":"2012-01-24","o":13.24,"h":13.67,"l":12.05,"c":13.59,"v":959900},{"d":"2012-01-25","o":13.49,"h":14.11,"l":13.43,"c":13.96,"v":118400},{"d":"2012-01-26","o":14.01,"h":14.09,"l":13.87,"c":14.06,"v":64000},{"d":"2012-01-27","o":14.03,"h":14.32,"l":13.99,"c":14.21,"v":87800},{"d":"2012-01-30","o":14,"h":14.25,"l":13.91,"c":14.2,"v":50700},{"d":"2012-01-31","o":14.8,"h":14.8,"l":12.84,"c":12.96,"v":810500},{"d":"2012-02-01","o":12.98,"h":13.33,"l":12.75,"c":13.21,"v":557500},{"d":"2012-02-02","o":13.23,"h":13.34,"l":12.79,"c":12.82,"v":501400},{"d":"2012-02-03","o":13,"h":13.47,"l":12.94,"c":13.24,"v":293600},{"d":"2012-02-06","o":13.2,"h":13.34,"l":13.1,"c":13.25,"v":206400},{"d":"2012-02-07","o":13.2,"h":13.32,"l":13.14,"c":13.28,"v":225400},{"d":"2012-02-08","o":13.37,"h":13.56,"l":12.97,"c":13.06,"v":220800},{"d":"2012-02-09","o":13.12,"h":13.21,"l":12.7,"c":12.75,"v":188900},{"d":"2012-02-10","o":12.68,"h":12.74,"l":12.48,"c":12.68,"v":221700},{"d":"2012-02-13","o":12.79,"h":13.03,"l":12.79,"c":12.94,"v":117700},{"d":"2012-02-14","o":13.25,"h":13.35,"l":13.01,"c":13.12,"v":167000},{"d":"2012-02-15","o":13.23,"h":13.34,"l":13.06,"c":13.27,"v":221200},{"d":"2012-02-16","o":13.32,"h":13.67,"l":13.3,"c":13.48,"v":275800},{"d":"2012-02-17","o":13.54,"h":13.54,"l":13.34,"c":13.48,"v":145800},{"d":"2012-02-21","o":13.49,"h":13.49,"l":13.22,"c":13.29,"v":135800},{"d":"2012-02-22","o":13.33,"h":13.43,"l":13.24,"c":13.26,"v":62600},{"d":"2012-02-23","o":13.25,"h":13.38,"l":13.2,"c":13.26,"v":105200},{"d":"2012-02-24","o":13.3,"h":13.43,"l":13.27,"c":13.29,"v":83400},{"d":"2012-02-27","o":13.21,"h":13.31,"l":13.02,"c":13.18,"v":104800},{"d":"2012-02-28","o":13.17,"h":13.32,"l":13.12,"c":13.19,"v":76200},{"d":"2012-02-29","o":13.19,"h":13.32,"l":13,"c":13.02,"v":147100},{"d":"2012-03-01","o":13.09,"h":13.21,"l":12.78,"c":12.79,"v":127700},{"d":"2012-03-02","o":12.78,"h":12.81,"l":12.43,"c":12.45,"v":185800},{"d":"2012-03-05","o":12.42,"h":12.5,"l":12.2,"c":12.42,"v":221600},{"d":"2012-03-06","o":12.32,"h":12.43,"l":12.2,"c":12.22,"v":205200},{"d":"2012-03-07","o":12.28,"h":12.39,"l":12.22,"c":12.3,"v":114800},{"d":"2012-03-08","o":12.37,"h":12.45,"l":12.19,"c":12.39,"v":94400},{"d":"2012-03-09","o":12.39,"h":12.66,"l":12.25,"c":12.44,"v":81400},{"d":"2012-03-12","o":12.48,"h":12.49,"l":12.21,"c":12.31,"v":147500},{"d":"2012-03-13","o":12.39,"h":12.63,"l":12.26,"c":12.59,"v":98800},{"d":"2012-03-14","o":12.55,"h":12.57,"l":12.27,"c":12.35,"v":94200},{"d":"2012-03-15","o":12.35,"h":12.5,"l":12.3,"c":12.5,"v":52000},{"d":"2012-03-16","o":12.54,"h":12.67,"l":12.29,"c":12.58,"v":134900},{"d":"2012-03-19","o":12.59,"h":12.93,"l":12.55,"c":12.86,"v":76700},{"d":"2012-03-20","o":12.77,"h":12.77,"l":12.51,"c":12.59,"v":61100},{"d":"2012-03-21","o":12.63,"h":12.63,"l":12.5,"c":12.55,"v":47100},{"d":"2012-03-22","o":12.47,"h":12.62,"l":12.44,"c":12.51,"v":63000},{"d":"2012-03-23","o":12.5,"h":12.5,"l":12.31,"c":12.47,"v":90000},{"d":"2012-03-26","o":12.62,"h":12.79,"l":12.53,"c":12.58,"v":111800},{"d":"2012-03-27","o":12.62,"h":12.71,"l":12.45,"c":12.47,"v":63900},{"d":"2012-03-28","o":12.48,"h":12.49,"l":12.3,"c":12.33,"v":55400},{"d":"2012-03-29","o":12.3,"h":12.36,"l":12.24,"c":12.27,"v":46900},{"d":"2012-03-30","o":12.37,"h":12.37,"l":12.2,"c":12.25,"v":138400},{"d":"2012-04-02","o":12.25,"h":12.43,"l":12.15,"c":12.42,"v":110700},{"d":"2012-04-03","o":12.4,"h":12.5,"l":12.21,"c":12.46,"v":243900},{"d":"2012-04-04","o":12.38,"h":12.4,"l":12.11,"c":12.26,"v":108600},{"d":"2012-04-05","o":11.84,"h":12.03,"l":11.73,"c":11.86,"v":608400},{"d":"2012-04-09","o":11.74,"h":11.86,"l":11.55,"c":11.61,"v":223700},{"d":"2012-04-10","o":11.62,"h":11.81,"l":11.35,"c":11.71,"v":212900},{"d":"2012-04-11","o":11.89,"h":11.89,"l":11.64,"c":11.75,"v":146400},{"d":"2012-04-12","o":11.75,"h":12.12,"l":11.72,"c":12.03,"v":190200},{"d":"2012-04-13","o":12.05,"h":12.07,"l":11.87,"c":11.87,"v":143300},{"d":"2012-04-16","o":11.99,"h":12.12,"l":11.87,"c":11.99,"v":71000},{"d":"2012-04-17","o":12.1,"h":12.29,"l":12.04,"c":12.13,"v":145200},{"d":"2012-04-18","o":12.09,"h":12.16,"l":11.89,"c":11.98,"v":187300},{"d":"2012-04-19","o":12.02,"h":12.16,"l":11.93,"c":12.12,"v":97200},{"d":"2012-04-20","o":12.33,"h":12.34,"l":12.06,"c":12.26,"v":169400},{"d":"2012-04-23","o":12.06,"h":12.15,"l":12,"c":12.12,"v":102500},{"d":"2012-04-24","o":12.08,"h":12.29,"l":12,"c":12.27,"v":83400},{"d":"2012-04-25","o":12.44,"h":12.59,"l":12.32,"c":12.39,"v":74900},{"d":"2012-04-26","o":12.35,"h":12.37,"l":12.18,"c":12.33,"v":51800},{"d":"2012-04-27","o":12.35,"h":12.49,"l":12.23,"c":12.49,"v":82000},{"d":"2012-04-30","o":12.44,"h":12.45,"l":12.32,"c":12.38,"v":73900},{"d":"2012-05-01","o":12.36,"h":12.63,"l":12.27,"c":12.34,"v":89000},{"d":"2012-05-02","o":12.23,"h":12.37,"l":12.07,"c":12.3,"v":38000},{"d":"2012-05-03","o":12.25,"h":12.29,"l":12.12,"c":12.21,"v":52600},{"d":"2012-05-04","o":12.12,"h":12.14,"l":12,"c":12,"v":77500},{"d":"2012-05-07","o":12,"h":12.14,"l":12,"c":12.08,"v":62100},{"d":"2012-05-08","o":12.01,"h":12.34,"l":12.01,"c":12.17,"v":83200},{"d":"2012-05-09","o":12.05,"h":12.19,"l":12.04,"c":12.1,"v":34800},{"d":"2012-05-10","o":12.21,"h":12.34,"l":12.1,"c":12.22,"v":47000},{"d":"2012-05-11","o":12.1,"h":12.33,"l":12.1,"c":12.22,"v":61000},{"d":"2012-05-14","o":12.16,"h":12.34,"l":12.12,"c":12.28,"v":59000},{"d":"2012-05-15","o":12.23,"h":12.44,"l":12.23,"c":12.4,"v":83200},{"d":"2012-05-16","o":12.43,"h":12.47,"l":12.3,"c":12.4,"v":88000},{"d":"2012-05-17","o":12.3,"h":12.48,"l":12.29,"c":12.3,"v":78200},{"d":"2012-05-18","o":12.26,"h":12.41,"l":12.16,"c":12.28,"v":175300},{"d":"2012-05-21","o":12.37,"h":12.5,"l":12.27,"c":12.44,"v":78000},{"d":"2012-05-22","o":12.42,"h":12.44,"l":12.24,"c":12.34,"v":151100},{"d":"2012-05-23","o":12.22,"h":12.39,"l":12.05,"c":12.22,"v":66800},{"d":"2012-05-24","o":12.19,"h":12.34,"l":12.1,"c":12.33,"v":56400},{"d":"2012-05-25","o":12.35,"h":12.42,"l":12.13,"c":12.2,"v":658700},{"d":"2012-05-29","o":12.32,"h":12.32,"l":12.1,"c":12.22,"v":52700},{"d":"2012-05-30","o":12.14,"h":12.14,"l":11.94,"c":11.94,"v":48500},{"d":"2012-05-31","o":11.99,"h":12.15,"l":11.88,"c":12.04,"v":83200},{"d":"2012-06-01","o":11.8,"h":12.14,"l":11.8,"c":11.9,"v":70500},{"d":"2012-06-04","o":11.95,"h":12.14,"l":11.83,"c":12.1,"v":43200},{"d":"2012-06-05","o":11.99,"h":12.12,"l":11.94,"c":11.97,"v":71500},{"d":"2012-06-06","o":12.08,"h":12.41,"l":12,"c":12.4,"v":64600},{"d":"2012-06-07","o":12.51,"h":12.51,"l":12.23,"c":12.3,"v":63200},{"d":"2012-06-08","o":12.25,"h":12.43,"l":12.16,"c":12.4,"v":56100},{"d":"2012-06-11","o":12.2,"h":12.55,"l":11.9,"c":11.92,"v":90600},{"d":"2012-06-12","o":11.95,"h":12.12,"l":11.9,"c":12.06,"v":64400},{"d":"2012-06-13","o":12.08,"h":12.28,"l":11.91,"c":11.96,"v":64800},{"d":"2012-06-14","o":11.97,"h":12.18,"l":11.97,"c":12.12,"v":41700},{"d":"2012-06-15","o":12.07,"h":12.31,"l":12.03,"c":12.27,"v":107100},{"d":"2012-06-18","o":12.16,"h":12.35,"l":12.16,"c":12.2,"v":53400},{"d":"2012-06-19","o":12.24,"h":12.44,"l":12.24,"c":12.32,"v":81600},{"d":"2012-06-20","o":12.33,"h":12.34,"l":12.17,"c":12.2,"v":51900},{"d":"2012-06-21","o":12.23,"h":12.23,"l":11.88,"c":11.94,"v":93900},{"d":"2012-06-22","o":12.04,"h":12.12,"l":11.93,"c":12.05,"v":79800},{"d":"2012-06-25","o":11.71,"h":12.16,"l":11.71,"c":12.02,"v":92000},{"d":"2012-06-26","o":12.06,"h":12.11,"l":11.95,"c":12.03,"v":41200},{"d":"2012-06-27","o":12.06,"h":12.29,"l":12.03,"c":12.08,"v":63400},{"d":"2012-06-28","o":12,"h":12.08,"l":11.89,"c":12,"v":57700},{"d":"2012-06-29","o":12.2,"h":12.23,"l":11.99,"c":12.01,"v":130200},{"d":"2012-07-02","o":12.05,"h":12.08,"l":11.95,"c":12.05,"v":143000},{"d":"2012-07-03","o":12.07,"h":12.17,"l":12.05,"c":12.11,"v":69200},{"d":"2012-07-05","o":12.09,"h":12.15,"l":12,"c":12.01,"v":105400},{"d":"2012-07-06","o":11.9,"h":12.07,"l":11.9,"c":11.97,"v":72600},{"d":"2012-07-09","o":11.92,"h":12,"l":11.86,"c":11.95,"v":61500},{"d":"2012-07-10","o":12.02,"h":12.02,"l":11.46,"c":11.5,"v":195100},{"d":"2012-07-11","o":11.5,"h":11.72,"l":11.35,"c":11.39,"v":204200},{"d":"2012-07-12","o":11.35,"h":11.52,"l":10.97,"c":11.27,"v":1102400},{"d":"2012-07-13","o":11.83,"h":12.4,"l":11.67,"c":11.85,"v":380000},{"d":"2012-07-16","o":11.75,"h":11.82,"l":11.5,"c":11.6,"v":505100},{"d":"2012-07-17","o":11.72,"h":11.83,"l":11.46,"c":11.48,"v":170100},{"d":"2012-07-18","o":11.48,"h":11.66,"l":11.35,"c":11.49,"v":224500},{"d":"2012-07-19","o":11.57,"h":11.66,"l":11.4,"c":11.42,"v":86800},{"d":"2012-07-20","o":11.34,"h":11.38,"l":11.2,"c":11.28,"v":170400},{"d":"2012-07-23","o":11.17,"h":11.23,"l":10.89,"c":10.97,"v":222400},{"d":"2012-07-24","o":10.97,"h":10.97,"l":10.77,"c":10.86,"v":206300},{"d":"2012-07-25","o":10.88,"h":11.05,"l":10.68,"c":10.72,"v":209700},{"d":"2012-07-26","o":10.82,"h":10.92,"l":10.35,"c":10.41,"v":268900},{"d":"2012-07-27","o":10.47,"h":11.14,"l":10.38,"c":11.03,"v":301300},{"d":"2012-07-30","o":11.04,"h":11.25,"l":10.97,"c":11.12,"v":175700},{"d":"2012-07-31","o":11.07,"h":11.17,"l":11,"c":11.01,"v":84000},{"d":"2012-08-01","o":11.03,"h":11.14,"l":10.67,"c":10.68,"v":113000},{"d":"2012-08-02","o":10.61,"h":10.66,"l":10.41,"c":10.48,"v":130300},{"d":"2012-08-03","o":10.56,"h":10.85,"l":10.46,"c":10.7,"v":99600},{"d":"2012-08-06","o":10.53,"h":10.8,"l":10.53,"c":10.66,"v":74100},{"d":"2012-08-07","o":10.69,"h":10.78,"l":10.63,"c":10.68,"v":92300},{"d":"2012-08-08","o":10.61,"h":10.67,"l":10.58,"c":10.66,"v":50300},{"d":"2012-08-09","o":10.63,"h":10.77,"l":10.61,"c":10.72,"v":58900},{"d":"2012-08-10","o":10.71,"h":10.74,"l":10.62,"c":10.7,"v":76600},{"d":"2012-08-13","o":10.65,"h":10.71,"l":10.56,"c":10.66,"v":78300},{"d":"2012-08-14","o":10.68,"h":10.74,"l":10.59,"c":10.65,"v":100100},{"d":"2012-08-15","o":10.6,"h":10.7,"l":10.43,"c":10.56,"v":231500},{"d":"2012-08-16","o":10.52,"h":10.55,"l":10.4,"c":10.44,"v":210700},{"d":"2012-08-17","o":10.41,"h":10.73,"l":10.34,"c":10.63,"v":112000},{"d":"2012-08-20","o":10.6,"h":10.75,"l":10.55,"c":10.74,"v":44700},{"d":"2012-08-21","o":10.75,"h":10.96,"l":10.74,"c":10.77,"v":94100},{"d":"2012-08-22","o":10.73,"h":10.75,"l":10.54,"c":10.62,"v":72900},{"d":"2012-08-23","o":10.59,"h":10.86,"l":10.5,"c":10.81,"v":137700},{"d":"2012-08-24","o":10.76,"h":11.06,"l":10.76,"c":11,"v":115200},{"d":"2012-08-27","o":11.02,"h":11.16,"l":10.96,"c":11.12,"v":100700},{"d":"2012-08-28","o":11.09,"h":11.18,"l":11.03,"c":11.15,"v":78000},{"d":"2012-08-29","o":11.17,"h":11.44,"l":11.07,"c":11.39,"v":132600},{"d":"2012-08-30","o":11.32,"h":11.38,"l":11.29,"c":11.31,"v":101800},{"d":"2012-08-31","o":11.41,"h":11.59,"l":11.25,"c":11.44,"v":147600},{"d":"2012-09-04","o":11.47,"h":11.67,"l":11.33,"c":11.61,"v":117600},{"d":"2012-09-05","o":11.68,"h":11.77,"l":11.52,"c":11.71,"v":212000},{"d":"2012-09-06","o":11.71,"h":12.26,"l":11.71,"c":12.17,"v":264700},{"d":"2012-09-07","o":12.23,"h":12.23,"l":11.97,"c":12.12,"v":144900},{"d":"2012-09-10","o":12.08,"h":12.1,"l":11.73,"c":11.94,"v":119100},{"d":"2012-09-11","o":11.96,"h":12.06,"l":11.81,"c":11.9,"v":84800},{"d":"2012-09-12","o":11.92,"h":12,"l":11.85,"c":12,"v":50600},{"d":"2012-09-13","o":12.02,"h":12.36,"l":11.95,"c":12.24,"v":111200},{"d":"2012-09-14","o":12.31,"h":12.42,"l":11.99,"c":12.3,"v":138100},{"d":"2012-09-17","o":12.32,"h":12.36,"l":12.13,"c":12.19,"v":90800},{"d":"2012-09-18","o":12.2,"h":12.31,"l":12.2,"c":12.29,"v":51000},{"d":"2012-09-19","o":12.34,"h":12.35,"l":12.24,"c":12.26,"v":55200},{"d":"2012-09-20","o":12.23,"h":12.4,"l":12.22,"c":12.39,"v":56300},{"d":"2012-09-21","o":12.52,"h":12.52,"l":12.3,"c":12.33,"v":230400},{"d":"2012-09-24","o":12.33,"h":12.59,"l":12.23,"c":12.59,"v":79400},{"d":"2012-09-25","o":12.68,"h":12.78,"l":12.49,"c":12.66,"v":128800},{"d":"2012-09-26","o":12.68,"h":12.75,"l":12.42,"c":12.49,"v":80400},{"d":"2012-09-27","o":12.53,"h":12.64,"l":12.32,"c":12.49,"v":61700},{"d":"2012-09-28","o":12.42,"h":12.5,"l":12.2,"c":12.2,"v":105200},{"d":"2012-10-01","o":12.29,"h":12.51,"l":12.25,"c":12.42,"v":63600},{"d":"2012-10-02","o":12.5,"h":12.61,"l":12.34,"c":12.39,"v":44500},{"d":"2012-10-03","o":12.43,"h":12.5,"l":12.26,"c":12.39,"v":53500},{"d":"2012-10-04","o":12.39,"h":12.59,"l":12.33,"c":12.49,"v":81100},{"d":"2012-10-05","o":12.57,"h":12.91,"l":12.48,"c":12.51,"v":80400},{"d":"2012-10-08","o":12.5,"h":12.85,"l":12.35,"c":12.82,"v":177900},{"d":"2012-10-09","o":12,"h":12,"l":10.81,"c":11.41,"v":472000},{"d":"2012-10-10","o":11.25,"h":11.42,"l":11.23,"c":11.3,"v":179500},{"d":"2012-10-11","o":11.37,"h":11.37,"l":11.11,"c":11.16,"v":151500},{"d":"2012-10-12","o":11.14,"h":11.16,"l":10.83,"c":10.84,"v":108800},{"d":"2012-10-15","o":10.84,"h":10.9,"l":10.7,"c":10.86,"v":147000},{"d":"2012-10-16","o":10.9,"h":10.97,"l":10.7,"c":10.83,"v":107100},{"d":"2012-10-17","o":10.85,"h":10.9,"l":10.64,"c":10.74,"v":47800},{"d":"2012-10-18","o":10.7,"h":10.76,"l":10.5,"c":10.52,"v":95100},{"d":"2012-10-19","o":10.43,"h":10.47,"l":10.29,"c":10.33,"v":82000},{"d":"2012-10-22","o":10.28,"h":10.4,"l":10.28,"c":10.35,"v":47800},{"d":"2012-10-23","o":10.27,"h":10.45,"l":10.23,"c":10.37,"v":94800},{"d":"2012-10-24","o":10.37,"h":10.5,"l":10.28,"c":10.5,"v":88600},{"d":"2012-10-25","o":10.6,"h":10.68,"l":10.52,"c":10.66,"v":60100},{"d":"2012-10-26","o":10.68,"h":10.8,"l":10.59,"c":10.8,"v":102600},{"d":"2012-10-31","o":10.8,"h":10.83,"l":10.68,"c":10.73,"v":68100},{"d":"2012-11-01","o":10.77,"h":10.8,"l":10.32,"c":10.42,"v":121000},{"d":"2012-11-02","o":10.48,"h":10.5,"l":10.23,"c":10.44,"v":102100},{"d":"2012-11-05","o":10.36,"h":10.69,"l":10.33,"c":10.57,"v":53600},{"d":"2012-11-06","o":10.63,"h":10.67,"l":10.46,"c":10.53,"v":48000},{"d":"2012-11-07","o":10.42,"h":10.42,"l":10.16,"c":10.18,"v":103000},{"d":"2012-11-08","o":10.15,"h":10.19,"l":10.06,"c":10.11,"v":52700},{"d":"2012-11-09","o":10.04,"h":10.5,"l":10.04,"c":10.43,"v":101100},{"d":"2012-11-12","o":10.43,"h":10.56,"l":10.27,"c":10.51,"v":120500},{"d":"2012-11-13","o":10.47,"h":10.57,"l":10.29,"c":10.33,"v":59800},{"d":"2012-11-14","o":10.33,"h":10.52,"l":10.22,"c":10.26,"v":66500},{"d":"2012-11-15","o":10.25,"h":10.47,"l":10.07,"c":10.12,"v":75300},{"d":"2012-11-16","o":10.09,"h":10.4,"l":10,"c":10.32,"v":95900},{"d":"2012-11-19","o":10.32,"h":10.59,"l":10.18,"c":10.53,"v":46300},{"d":"2012-11-20","o":10.53,"h":10.53,"l":10.39,"c":10.51,"v":40400},{"d":"2012-11-21","o":10.55,"h":10.55,"l":10.42,"c":10.49,"v":21900},{"d":"2012-11-23","o":10.54,"h":10.66,"l":10.44,"c":10.59,"v":17700},{"d":"2012-11-26","o":10.6,"h":10.76,"l":10.44,"c":10.53,"v":57800},{"d":"2012-11-27","o":10.55,"h":10.75,"l":10.32,"c":10.41,"v":44100},{"d":"2012-11-28","o":10.4,"h":10.63,"l":10.39,"c":10.58,"v":52500},{"d":"2012-11-29","o":10.69,"h":10.73,"l":10.6,"c":10.68,"v":66600},{"d":"2012-11-30","o":10.72,"h":10.78,"l":10.45,"c":10.54,"v":129300},{"d":"2012-12-03","o":10.58,"h":10.64,"l":10.4,"c":10.58,"v":58600},{"d":"2012-12-04","o":10.59,"h":10.81,"l":10.52,"c":10.58,"v":47300},{"d":"2012-12-05","o":10.62,"h":10.66,"l":10.39,"c":10.41,"v":42000},{"d":"2012-12-06","o":10.44,"h":10.53,"l":10.27,"c":10.42,"v":27800},{"d":"2012-12-07","o":10.49,"h":10.76,"l":10.37,"c":10.51,"v":199800},{"d":"2012-12-10","o":10.54,"h":10.81,"l":10.47,"c":10.77,"v":287400},{"d":"2012-12-11","o":10.85,"h":10.95,"l":10.79,"c":10.89,"v":68700},{"d":"2012-12-12","o":10.87,"h":10.97,"l":10.67,"c":10.69,"v":73100},{"d":"2012-12-13","o":10.69,"h":10.87,"l":10.59,"c":10.62,"v":81800},{"d":"2012-12-14","o":10.58,"h":10.78,"l":10.58,"c":10.68,"v":53600},{"d":"2012-12-17","o":10.72,"h":10.89,"l":10.68,"c":10.87,"v":72700},{"d":"2012-12-18","o":10.87,"h":11,"l":10.52,"c":10.94,"v":79700},{"d":"2012-12-19","o":10.99,"h":11.09,"l":10.85,"c":11.05,"v":76600},{"d":"2012-12-20","o":11.03,"h":11.2,"l":10.98,"c":11.2,"v":76500},{"d":"2012-12-21","o":11.12,"h":11.2,"l":10.96,"c":11.13,"v":146600},{"d":"2012-12-24","o":11.17,"h":11.18,"l":11,"c":11.11,"v":39300},{"d":"2012-12-26","o":11.1,"h":11.17,"l":10.9,"c":11.01,"v":120600},{"d":"2012-12-27","o":11,"h":11.1,"l":10.81,"c":11.02,"v":103800},{"d":"2012-12-28","o":10.95,"h":11.1,"l":10.9,"c":10.9,"v":65400},{"d":"2012-12-31","o":10.94,"h":11,"l":10.85,"c":10.99,"v":176500},{"d":"2013-01-02","o":11.19,"h":11.52,"l":11.19,"c":11.42,"v":279500},{"d":"2013-01-03","o":11.46,"h":11.51,"l":11.13,"c":11.18,"v":129300},{"d":"2013-01-04","o":11.13,"h":11.6,"l":10.97,"c":11.15,"v":251600},{"d":"2013-01-07","o":11.06,"h":11.26,"l":11.06,"c":11.23,"v":84500},{"d":"2013-01-08","o":11.17,"h":11.33,"l":11.11,"c":11.19,"v":103900},{"d":"2013-01-09","o":11.19,"h":11.4,"l":11.19,"c":11.36,"v":60900},{"d":"2013-01-10","o":11.38,"h":11.6,"l":11.32,"c":11.52,"v":104300},{"d":"2013-01-11","o":11.54,"h":11.65,"l":11.5,"c":11.57,"v":63400},{"d":"2013-01-14","o":11.54,"h":11.8,"l":11.54,"c":11.72,"v":173600},{"d":"2013-01-15","o":11.68,"h":11.91,"l":11.68,"c":11.78,"v":92400},{"d":"2013-01-16","o":11.72,"h":12.01,"l":11.72,"c":11.79,"v":61300},{"d":"2013-01-17","o":11.85,"h":11.94,"l":11.75,"c":11.85,"v":55200},{"d":"2013-01-18","o":11.82,"h":11.94,"l":11.81,"c":11.91,"v":64900},{"d":"2013-01-22","o":11.87,"h":12.04,"l":11.85,"c":12.02,"v":61600},{"d":"2013-01-23","o":12.05,"h":12.2,"l":12.05,"c":12.07,"v":126900},{"d":"2013-01-24","o":12.15,"h":12.57,"l":12.15,"c":12.3,"v":271900},{"d":"2013-01-25","o":12.39,"h":12.4,"l":12.15,"c":12.24,"v":135600},{"d":"2013-01-28","o":12.29,"h":12.41,"l":12.23,"c":12.35,"v":162900},{"d":"2013-01-29","o":12.38,"h":12.45,"l":12.32,"c":12.4,"v":100900},{"d":"2013-01-30","o":12.37,"h":12.4,"l":12.11,"c":12.23,"v":106300},{"d":"2013-01-31","o":12.25,"h":12.36,"l":12.08,"c":12.2,"v":129700},{"d":"2013-02-01","o":12.2,"h":12.4,"l":12.14,"c":12.39,"v":136200},{"d":"2013-02-04","o":12.28,"h":12.34,"l":12.08,"c":12.15,"v":71500},{"d":"2013-02-05","o":12.19,"h":12.2,"l":12.09,"c":12.13,"v":71500},{"d":"2013-02-06","o":12.05,"h":12.23,"l":12.02,"c":12.15,"v":55900},{"d":"2013-02-07","o":12.13,"h":12.13,"l":11.93,"c":11.95,"v":130400},{"d":"2013-02-08","o":11.98,"h":12.08,"l":11.88,"c":11.97,"v":82000},{"d":"2013-02-11","o":12.02,"h":12.03,"l":11.95,"c":12.03,"v":77000},{"d":"2013-02-12","o":12.04,"h":12.14,"l":12,"c":12.1,"v":45600},{"d":"2013-02-13","o":12.13,"h":12.19,"l":12.06,"c":12.15,"v":47500},{"d":"2013-02-14","o":12.11,"h":12.2,"l":12.11,"c":12.18,"v":52500},{"d":"2013-02-15","o":12.25,"h":12.25,"l":11.92,"c":12.2,"v":81100},{"d":"2013-02-19","o":12.27,"h":12.59,"l":12.26,"c":12.58,"v":75100},{"d":"2013-02-20","o":12.59,"h":12.59,"l":12.17,"c":12.19,"v":92500},{"d":"2013-02-21","o":12.19,"h":12.31,"l":12.05,"c":12.1,"v":40100},{"d":"2013-02-22","o":12.19,"h":12.34,"l":12.09,"c":12.33,"v":45100},{"d":"2013-02-25","o":12.36,"h":12.44,"l":11.95,"c":11.95,"v":66400},{"d":"2013-02-26","o":12.03,"h":12.08,"l":11.96,"c":11.99,"v":29500},{"d":"2013-02-27","o":11.98,"h":12.38,"l":11.98,"c":12.24,"v":90700},{"d":"2013-02-28","o":12.24,"h":12.46,"l":12.23,"c":12.39,"v":67300},{"d":"2013-03-01","o":12.29,"h":12.59,"l":12.09,"c":12.52,"v":52000},{"d":"2013-03-04","o":12.51,"h":12.62,"l":12.41,"c":12.55,"v":80000},{"d":"2013-03-05","o":12.5,"h":12.56,"l":12.22,"c":12.53,"v":270700},{"d":"2013-03-06","o":12.55,"h":12.55,"l":12.31,"c":12.51,"v":89200},{"d":"2013-03-07","o":12.48,"h":12.58,"l":12.45,"c":12.58,"v":47600},{"d":"2013-03-08","o":11.5,"h":11.5,"l":10.59,"c":10.99,"v":506900},{"d":"2013-03-11","o":10.85,"h":10.85,"l":10.5,"c":10.65,"v":316300},{"d":"2013-03-12","o":10.65,"h":10.93,"l":10.65,"c":10.77,"v":224600},{"d":"2013-03-13","o":10.98,"h":11.45,"l":10.94,"c":11.33,"v":216900},{"d":"2013-03-14","o":11.32,"h":11.45,"l":11.22,"c":11.25,"v":124400},{"d":"2013-03-15","o":11.26,"h":11.3,"l":11.14,"c":11.22,"v":193800},{"d":"2013-03-18","o":11.16,"h":11.35,"l":11.13,"c":11.28,"v":137900},{"d":"2013-03-19","o":11.33,"h":11.34,"l":11.2,"c":11.3,"v":88200},{"d":"2013-03-20","o":11.33,"h":11.39,"l":11.23,"c":11.33,"v":98000},{"d":"2013-03-21","o":11.22,"h":11.38,"l":11.2,"c":11.27,"v":54400},{"d":"2013-03-22","o":11.32,"h":11.34,"l":11.23,"c":11.34,"v":88600},{"d":"2013-03-25","o":11.34,"h":11.49,"l":11.3,"c":11.39,"v":74800},{"d":"2013-03-26","o":11.47,"h":11.47,"l":11.24,"c":11.33,"v":38400},{"d":"2013-03-27","o":11.28,"h":11.44,"l":11.2,"c":11.38,"v":43100},{"d":"2013-03-28","o":11.41,"h":11.45,"l":11.32,"c":11.43,"v":87000},{"d":"2013-04-01","o":11.38,"h":11.43,"l":11.16,"c":11.36,"v":112200},{"d":"2013-04-02","o":11.4,"h":11.4,"l":11.3,"c":11.3,"v":84000},{"d":"2013-04-03","o":11.29,"h":11.29,"l":11.06,"c":11.1,"v":88800},{"d":"2013-04-04","o":11.11,"h":11.16,"l":10.73,"c":10.88,"v":112300},{"d":"2013-04-05","o":10.67,"h":10.88,"l":10.67,"c":10.85,"v":111000},{"d":"2013-04-08","o":10.9,"h":10.9,"l":10.51,"c":10.6,"v":99000},{"d":"2013-04-09","o":10.58,"h":10.7,"l":10.01,"c":10.05,"v":225300},{"d":"2013-04-10","o":10.11,"h":10.2,"l":10.02,"c":10.13,"v":139900},{"d":"2013-04-11","o":10.14,"h":10.27,"l":10.12,"c":10.26,"v":149300},{"d":"2013-04-12","o":10.23,"h":10.31,"l":10.18,"c":10.26,"v":72400},{"d":"2013-04-15","o":10.23,"h":10.4,"l":9.9,"c":9.94,"v":162100},{"d":"2013-04-16","o":9.94,"h":10.16,"l":9.84,"c":9.94,"v":181200},{"d":"2013-04-17","o":9.89,"h":10.12,"l":9.68,"c":9.73,"v":305500},{"d":"2013-04-18","o":9.78,"h":9.81,"l":9.57,"c":9.59,"v":229400},{"d":"2013-04-19","o":9.58,"h":9.87,"l":9.57,"c":9.66,"v":114300},{"d":"2013-04-22","o":9.68,"h":9.73,"l":9.52,"c":9.68,"v":81700},{"d":"2013-04-23","o":9.77,"h":9.95,"l":9.68,"c":9.92,"v":582900},{"d":"2013-04-24","o":9.91,"h":10.22,"l":9.87,"c":10.17,"v":146800},{"d":"2013-04-25","o":10.15,"h":10.25,"l":10.09,"c":10.11,"v":72600},{"d":"2013-04-26","o":10.04,"h":10.11,"l":9.94,"c":10.1,"v":94100},{"d":"2013-04-29","o":10.17,"h":10.17,"l":10.09,"c":10.11,"v":50800},{"d":"2013-04-30","o":10.07,"h":10.13,"l":10.03,"c":10.13,"v":101000},{"d":"2013-05-01","o":10.12,"h":10.15,"l":10.06,"c":10.11,"v":275300},{"d":"2013-05-02","o":10.13,"h":10.19,"l":10.05,"c":10.1,"v":118700},{"d":"2013-05-03","o":10.23,"h":10.28,"l":10.12,"c":10.15,"v":63300},{"d":"2013-05-06","o":10.06,"h":10.24,"l":10.04,"c":10.21,"v":44800},{"d":"2013-05-07","o":10.25,"h":10.37,"l":10.13,"c":10.34,"v":41500},{"d":"2013-05-08","o":10.3,"h":10.45,"l":10.28,"c":10.39,"v":78000},{"d":"2013-05-09","o":10.41,"h":10.44,"l":10.27,"c":10.39,"v":47900},{"d":"2013-05-10","o":10.43,"h":10.5,"l":10.32,"c":10.45,"v":42300},{"d":"2013-05-13","o":10.47,"h":10.47,"l":10.33,"c":10.45,"v":32500},{"d":"2013-05-14","o":10.43,"h":10.64,"l":10.36,"c":10.62,"v":72100},{"d":"2013-05-15","o":10.56,"h":10.66,"l":10.51,"c":10.64,"v":38900},{"d":"2013-05-16","o":10.58,"h":10.73,"l":10.52,"c":10.68,"v":30300},{"d":"2013-05-17","o":10.73,"h":10.73,"l":10.57,"c":10.68,"v":59000},{"d":"2013-05-20","o":10.62,"h":10.72,"l":10.6,"c":10.68,"v":24300},{"d":"2013-05-21","o":10.66,"h":11.14,"l":10.61,"c":10.96,"v":116700},{"d":"2013-05-22","o":11.02,"h":11.07,"l":10.63,"c":10.69,"v":136900},{"d":"2013-05-23","o":10.63,"h":10.76,"l":10.59,"c":10.67,"v":95500},{"d":"2013-05-24","o":10.64,"h":10.75,"l":10.54,"c":10.71,"v":66300},{"d":"2013-05-28","o":10.87,"h":11.08,"l":10.81,"c":11,"v":53000},{"d":"2013-05-29","o":10.94,"h":11,"l":10.83,"c":10.88,"v":124900},{"d":"2013-05-30","o":10.88,"h":10.95,"l":10.87,"c":10.95,"v":57400},{"d":"2013-05-31","o":10.85,"h":10.95,"l":10.77,"c":10.88,"v":56900},{"d":"2013-06-03","o":10.93,"h":11.26,"l":10.87,"c":11.24,"v":157400},{"d":"2013-06-04","o":11.23,"h":11.35,"l":11.13,"c":11.2,"v":61600},{"d":"2013-06-05","o":11.15,"h":11.24,"l":10.99,"c":11,"v":92200},{"d":"2013-06-06","o":10.99,"h":11.04,"l":10.84,"c":10.97,"v":82700},{"d":"2013-06-07","o":11.07,"h":11.07,"l":10.84,"c":11,"v":31500},{"d":"2013-06-10","o":11,"h":11.23,"l":11,"c":11.23,"v":45500},{"d":"2013-06-11","o":11.14,"h":11.25,"l":11.02,"c":11.07,"v":29100},{"d":"2013-06-12","o":11.06,"h":11.14,"l":10.97,"c":11.02,"v":22100},{"d":"2013-06-13","o":11.04,"h":11.15,"l":10.91,"c":11.13,"v":25100},{"d":"2013-06-14","o":11.13,"h":11.13,"l":10.95,"c":11.04,"v":31700},{"d":"2013-06-17","o":11.16,"h":11.16,"l":10.96,"c":11.04,"v":46800},{"d":"2013-06-18","o":11.11,"h":11.24,"l":11.11,"c":11.18,"v":56300},{"d":"2013-06-19","o":11.21,"h":11.21,"l":11.03,"c":11.05,"v":17100},{"d":"2013-06-20","o":11,"h":11.04,"l":10.53,"c":11,"v":91800},{"d":"2013-06-21","o":11.05,"h":11.3,"l":11.01,"c":11.3,"v":89800},{"d":"2013-06-24","o":11.2,"h":11.32,"l":11.08,"c":11.27,"v":36400},{"d":"2013-06-25","o":11.35,"h":11.35,"l":11.07,"c":11.11,"v":31400},{"d":"2013-06-26","o":11.11,"h":11.2,"l":11,"c":11,"v":22400},{"d":"2013-06-27","o":11.13,"h":11.44,"l":11.13,"c":11.3,"v":32800},{"d":"2013-06-28","o":11.24,"h":11.36,"l":11.24,"c":11.28,"v":106400},{"d":"2013-07-01","o":11.35,"h":11.39,"l":11.1,"c":11.37,"v":32900},{"d":"2013-07-02","o":11.33,"h":11.35,"l":11.12,"c":11.26,"v":35700},{"d":"2013-07-03","o":11.18,"h":11.25,"l":10.95,"c":11.19,"v":81800},{"d":"2013-07-05","o":11.56,"h":11.83,"l":10.55,"c":11.79,"v":54100},{"d":"2013-07-08","o":11.78,"h":11.78,"l":11.55,"c":11.62,"v":50400},{"d":"2013-07-09","o":11.72,"h":11.94,"l":11.67,"c":11.83,"v":20600},{"d":"2013-07-10","o":11.79,"h":11.95,"l":11.71,"c":11.93,"v":26600},{"d":"2013-07-11","o":11.98,"h":12.35,"l":11.98,"c":12.34,"v":109600},{"d":"2013-07-12","o":12.39,"h":12.39,"l":12,"c":12.09,"v":184400},{"d":"2013-07-15","o":12.04,"h":12.04,"l":11.85,"c":12,"v":161200},{"d":"2013-07-16","o":12.05,"h":12.21,"l":11.96,"c":12.1,"v":167400},{"d":"2013-07-17","o":12.1,"h":12.23,"l":11.85,"c":12.2,"v":154900},{"d":"2013-07-18","o":12.2,"h":12.4,"l":11.94,"c":12.35,"v":107800},{"d":"2013-07-19","o":12.33,"h":12.54,"l":12.27,"c":12.3,"v":101200},{"d":"2013-07-22","o":12.3,"h":12.45,"l":12.26,"c":12.3,"v":110200},{"d":"2013-07-23","o":12.3,"h":12.63,"l":12.25,"c":12.42,"v":133500},{"d":"2013-07-24","o":12.45,"h":12.54,"l":12.24,"c":12.27,"v":44900},{"d":"2013-07-25","o":12.18,"h":12.25,"l":12,"c":12.16,"v":140800},{"d":"2013-07-26","o":12.06,"h":12.19,"l":12.06,"c":12.11,"v":126600},{"d":"2013-07-29","o":12.02,"h":12.08,"l":11.95,"c":12,"v":40500},{"d":"2013-07-30","o":12.06,"h":12.09,"l":11.92,"c":11.98,"v":37800},{"d":"2013-07-31","o":12.05,"h":12.08,"l":11.94,"c":11.95,"v":53600},{"d":"2013-08-01","o":12.06,"h":12.21,"l":12.05,"c":12.13,"v":99100},{"d":"2013-08-02","o":12.09,"h":12.16,"l":12.01,"c":12.12,"v":65300},{"d":"2013-08-05","o":12.07,"h":12.22,"l":12.01,"c":12.04,"v":49500},{"d":"2013-08-06","o":11.78,"h":12.03,"l":11.77,"c":11.92,"v":103800},{"d":"2013-08-07","o":11.9,"h":12,"l":11.87,"c":11.92,"v":32700},{"d":"2013-08-08","o":11.91,"h":11.95,"l":11.84,"c":11.9,"v":89000},{"d":"2013-08-09","o":11.85,"h":11.89,"l":11.67,"c":11.68,"v":49300},{"d":"2013-08-12","o":11.66,"h":11.87,"l":11.62,"c":11.82,"v":39000},{"d":"2013-08-13","o":11.86,"h":11.89,"l":11.76,"c":11.78,"v":24200},{"d":"2013-08-14","o":11.8,"h":11.91,"l":11.64,"c":11.65,"v":24300},{"d":"2013-08-15","o":11.57,"h":11.6,"l":11.31,"c":11.37,"v":70400},{"d":"2013-08-16","o":11.3,"h":11.44,"l":11.27,"c":11.32,"v":86800},{"d":"2013-08-19","o":11.28,"h":11.42,"l":10.96,"c":11,"v":110600},{"d":"2013-08-20","o":11.45,"h":11.67,"l":11.15,"c":11.3,"v":135500},{"d":"2013-08-21","o":11.25,"h":11.36,"l":11.02,"c":11.03,"v":59400},{"d":"2013-08-22","o":11.09,"h":11.31,"l":11.04,"c":11.16,"v":35600},{"d":"2013-08-23","o":11.17,"h":11.17,"l":10.92,"c":11.02,"v":229400},{"d":"2013-08-26","o":11.05,"h":11.22,"l":10.99,"c":11.16,"v":92100},{"d":"2013-08-27","o":11.04,"h":11.09,"l":10.99,"c":10.99,"v":127200},{"d":"2013-08-28","o":11,"h":11.18,"l":10.93,"c":10.97,"v":33700},{"d":"2013-08-29","o":10.92,"h":11.06,"l":10.92,"c":11.05,"v":80200},{"d":"2013-08-30","o":11.04,"h":11.09,"l":10.84,"c":10.9,"v":66100},{"d":"2013-09-03","o":11.04,"h":11.09,"l":10.89,"c":10.97,"v":63600},{"d":"2013-09-04","o":11,"h":11.05,"l":10.93,"c":10.96,"v":68800},{"d":"2013-09-05","o":10.93,"h":11.09,"l":10.93,"c":11,"v":140900},{"d":"2013-09-06","o":11.07,"h":11.08,"l":10.87,"c":10.99,"v":80800},{"d":"2013-09-09","o":11.09,"h":11.1,"l":11.03,"c":11.1,"v":116700},{"d":"2013-09-10","o":11.11,"h":11.3,"l":11.11,"c":11.26,"v":100800},{"d":"2013-09-11","o":11.24,"h":11.28,"l":11.13,"c":11.17,"v":71600},{"d":"2013-09-12","o":11.18,"h":11.34,"l":11.17,"c":11.23,"v":111300},{"d":"2013-09-13","o":11.28,"h":11.92,"l":11.23,"c":11.31,"v":77700},{"d":"2013-09-16","o":11.48,"h":11.48,"l":11.27,"c":11.32,"v":93800},{"d":"2013-09-17","o":11.36,"h":11.44,"l":11.26,"c":11.4,"v":46900},{"d":"2013-09-18","o":11.5,"h":11.82,"l":11.48,"c":11.77,"v":192100},{"d":"2013-09-19","o":11.83,"h":12.09,"l":11.82,"c":12.02,"v":115000},{"d":"2013-09-20","o":12.04,"h":12.8,"l":12.02,"c":12.74,"v":348400},{"d":"2013-09-23","o":12.84,"h":13.16,"l":12.72,"c":13.14,"v":147800},{"d":"2013-09-24","o":13.2,"h":13.85,"l":13.2,"c":13.55,"v":180900},{"d":"2013-09-25","o":13.61,"h":13.7,"l":13.27,"c":13.27,"v":109500},{"d":"2013-09-26","o":13.26,"h":13.45,"l":13.22,"c":13.25,"v":86500},{"d":"2013-09-27","o":13.19,"h":13.3,"l":13.15,"c":13.15,"v":69700},{"d":"2013-09-30","o":13.07,"h":13.26,"l":12.97,"c":13.2,"v":159800},{"d":"2013-10-01","o":13.23,"h":13.95,"l":13.1,"c":13.87,"v":229100},{"d":"2013-10-02","o":13.78,"h":13.85,"l":13.68,"c":13.76,"v":115900},{"d":"2013-10-03","o":13.78,"h":13.87,"l":13.32,"c":13.5,"v":180400},{"d":"2013-10-04","o":13.46,"h":13.71,"l":13.37,"c":13.38,"v":138200},{"d":"2013-10-07","o":13.25,"h":13.91,"l":13.17,"c":13.7,"v":75000},{"d":"2013-10-08","o":13.76,"h":13.98,"l":13.76,"c":13.81,"v":152700},{"d":"2013-10-09","o":13.81,"h":13.9,"l":13.74,"c":13.74,"v":181700},{"d":"2013-10-10","o":14.05,"h":14.44,"l":13.9,"c":14.28,"v":388100},{"d":"2013-10-11","o":15.15,"h":15.15,"l":14.26,"c":14.47,"v":564000},{"d":"2013-10-14","o":14.46,"h":14.48,"l":14.25,"c":14.47,"v":214600},{"d":"2013-10-15","o":14.47,"h":14.48,"l":14.08,"c":14.46,"v":166000},{"d":"2013-10-16","o":14.45,"h":15.02,"l":14.42,"c":14.96,"v":430000},{"d":"2013-10-17","o":14.97,"h":15.25,"l":14.95,"c":15.15,"v":385600},{"d":"2013-10-18","o":15.15,"h":15.36,"l":15.1,"c":15.25,"v":191000},{"d":"2013-10-21","o":15.31,"h":15.49,"l":15.11,"c":15.43,"v":259400},{"d":"2013-10-22","o":15.5,"h":16.04,"l":15.45,"c":15.97,"v":424500},{"d":"2013-10-23","o":15.97,"h":16.2,"l":15.91,"c":16.09,"v":218100},{"d":"2013-10-24","o":16,"h":16.08,"l":15.82,"c":15.9,"v":159300},{"d":"2013-10-25","o":15.97,"h":16.02,"l":15.73,"c":15.75,"v":159400},{"d":"2013-10-28","o":15.75,"h":15.91,"l":15.7,"c":15.75,"v":173500},{"d":"2013-10-29","o":15.81,"h":16.15,"l":15.74,"c":16.12,"v":364700},{"d":"2013-10-30","o":16.13,"h":16.13,"l":15.66,"c":15.82,"v":123400},{"d":"2013-10-31","o":15.78,"h":16,"l":15.67,"c":15.72,"v":142700},{"d":"2013-11-01","o":15.68,"h":15.82,"l":15.1,"c":15.13,"v":274100},{"d":"2013-11-04","o":15.15,"h":15.39,"l":15.14,"c":15.33,"v":169900},{"d":"2013-11-05","o":15.3,"h":15.4,"l":15.15,"c":15.25,"v":142300},{"d":"2013-11-06","o":15.35,"h":15.35,"l":14.77,"c":14.8,"v":199500},{"d":"2013-11-07","o":14.81,"h":14.84,"l":14.56,"c":14.69,"v":125000},{"d":"2013-11-08","o":14.69,"h":14.98,"l":14.68,"c":14.91,"v":96300},{"d":"2013-11-11","o":14.97,"h":14.99,"l":14.81,"c":14.89,"v":109700},{"d":"2013-11-12","o":14.89,"h":14.92,"l":14.58,"c":14.6,"v":124400},{"d":"2013-11-13","o":14.55,"h":15.44,"l":14.55,"c":15.37,"v":132200},{"d":"2013-11-14","o":15.43,"h":15.69,"l":15.01,"c":15.58,"v":143000},{"d":"2013-11-15","o":15.56,"h":15.85,"l":15.5,"c":15.62,"v":157800},{"d":"2013-11-18","o":15.73,"h":16.06,"l":15.58,"c":15.71,"v":201700},{"d":"2013-11-19","o":15.75,"h":15.89,"l":15.46,"c":15.5,"v":138300},{"d":"2013-11-20","o":15.53,"h":15.76,"l":15.51,"c":15.69,"v":169300},{"d":"2013-11-21","o":15.8,"h":15.8,"l":15.61,"c":15.65,"v":182300},{"d":"2013-11-22","o":15.71,"h":15.71,"l":15.52,"c":15.59,"v":72700},{"d":"2013-11-25","o":15.67,"h":15.7,"l":15.46,"c":15.49,"v":97100},{"d":"2013-11-26","o":15.49,"h":15.52,"l":15.38,"c":15.46,"v":70800},{"d":"2013-11-27","o":15.45,"h":15.51,"l":15.22,"c":15.46,"v":64400},{"d":"2013-11-29","o":15.56,"h":15.56,"l":15.41,"c":15.45,"v":39900},{"d":"2013-12-02","o":15.45,"h":15.47,"l":14.87,"c":15.4,"v":152600},{"d":"2013-12-03","o":15.39,"h":15.83,"l":15.39,"c":15.49,"v":352800},{"d":"2013-12-04","o":15.44,"h":15.44,"l":14.97,"c":15.28,"v":223500},{"d":"2013-12-05","o":15.83,"h":15.87,"l":15.4,"c":15.82,"v":427700},{"d":"2013-12-06","o":15.94,"h":17.24,"l":15.71,"c":16.45,"v":427800},{"d":"2013-12-09","o":16.42,"h":16.57,"l":15.94,"c":16.07,"v":139100},{"d":"2013-12-10","o":16.08,"h":16.15,"l":15.8,"c":15.87,"v":143500},{"d":"2013-12-11","o":15.9,"h":15.95,"l":15.57,"c":15.71,"v":254100},{"d":"2013-12-12","o":15.77,"h":15.78,"l":15.46,"c":15.48,"v":59200},{"d":"2013-12-13","o":15.52,"h":15.81,"l":15.35,"c":15.76,"v":133000},{"d":"2013-12-16","o":15.81,"h":15.94,"l":15.35,"c":15.57,"v":105800},{"d":"2013-12-17","o":15.58,"h":15.77,"l":15.45,"c":15.63,"v":56700},{"d":"2013-12-18","o":15.69,"h":15.99,"l":15.54,"c":15.93,"v":62800},{"d":"2013-12-19","o":15.92,"h":16.1,"l":15.7,"c":16.03,"v":112700},{"d":"2013-12-20","o":16.09,"h":16.7,"l":15.98,"c":16.47,"v":221000},{"d":"2013-12-23","o":16.59,"h":16.86,"l":16.51,"c":16.71,"v":75200},{"d":"2013-12-24","o":16.94,"h":16.97,"l":16.62,"c":16.64,"v":25900},{"d":"2013-12-26","o":16.67,"h":16.81,"l":16.47,"c":16.54,"v":237400},{"d":"2013-12-27","o":16.61,"h":16.77,"l":16.32,"c":16.71,"v":108300},{"d":"2013-12-30","o":16.67,"h":16.74,"l":16.34,"c":16.64,"v":103600},{"d":"2013-12-31","o":16.68,"h":17.37,"l":16.6,"c":17.16,"v":174000},{"d":"2014-01-02","o":17.19,"h":17.47,"l":16.88,"c":17.34,"v":289000},{"d":"2014-01-03","o":17.35,"h":17.49,"l":17.15,"c":17.33,"v":210600},{"d":"2014-01-06","o":17.35,"h":17.35,"l":16.95,"c":17.11,"v":165200},{"d":"2014-01-07","o":17.12,"h":17.42,"l":17.05,"c":17.34,"v":99000},{"d":"2014-01-08","o":17.33,"h":17.41,"l":17.14,"c":17.4,"v":135900},{"d":"2014-01-09","o":17.5,"h":17.99,"l":17.26,"c":17.98,"v":374400},{"d":"2014-01-10","o":18.99,"h":19,"l":16.81,"c":18.46,"v":776200},{"d":"2014-01-13","o":18.49,"h":18.6,"l":17.27,"c":17.4,"v":223100},{"d":"2014-01-14","o":17.37,"h":17.52,"l":17.22,"c":17.42,"v":179600},{"d":"2014-01-15","o":17.3,"h":17.48,"l":17.03,"c":17.2,"v":254800},{"d":"2014-01-16","o":17.32,"h":17.4,"l":17.1,"c":17.17,"v":154900},{"d":"2014-01-17","o":17.1,"h":17.14,"l":16.85,"c":16.87,"v":79400},{"d":"2014-01-21","o":16.91,"h":17.14,"l":16.74,"c":17.07,"v":152800},{"d":"2014-01-22","o":17.07,"h":17.18,"l":16.88,"c":17.11,"v":467000},{"d":"2014-01-23","o":17.07,"h":17.31,"l":16.86,"c":17.24,"v":300600},{"d":"2014-01-24","o":17.13,"h":17.13,"l":16.65,"c":16.91,"v":272400},{"d":"2014-01-27","o":16.95,"h":17.16,"l":16.37,"c":16.73,"v":329700},{"d":"2014-01-28","o":16.74,"h":16.77,"l":16.45,"c":16.67,"v":130000},{"d":"2014-01-29","o":16.52,"h":16.6,"l":16.2,"c":16.25,"v":93400},{"d":"2014-01-30","o":16.29,"h":16.83,"l":16.27,"c":16.39,"v":102400},{"d":"2014-01-31","o":16.1,"h":16.46,"l":15.87,"c":15.91,"v":249100},{"d":"2014-02-03","o":15.86,"h":16.08,"l":15.16,"c":15.38,"v":172700},{"d":"2014-02-04","o":15.42,"h":15.48,"l":15.3,"c":15.33,"v":115400},{"d":"2014-02-05","o":15.24,"h":15.4,"l":15.01,"c":15.29,"v":131300},{"d":"2014-02-06","o":15.28,"h":15.5,"l":15.15,"c":15.33,"v":105700},{"d":"2014-02-07","o":15.41,"h":15.5,"l":15.15,"c":15.49,"v":99500},{"d":"2014-02-10","o":15.47,"h":15.66,"l":15.24,"c":15.39,"v":118100},{"d":"2014-02-11","o":15.44,"h":15.56,"l":15.34,"c":15.46,"v":101100},{"d":"2014-02-12","o":15.44,"h":15.94,"l":15.44,"c":15.9,"v":112700},{"d":"2014-02-13","o":15.76,"h":15.99,"l":15.7,"c":15.9,"v":161000},{"d":"2014-02-14","o":15.81,"h":15.98,"l":15.68,"c":15.82,"v":60600},{"d":"2014-02-18","o":15.88,"h":16.33,"l":15.88,"c":16.2,"v":69500},{"d":"2014-02-19","o":16.16,"h":16.47,"l":16.06,"c":16.06,"v":108600},{"d":"2014-02-20","o":16.06,"h":16.28,"l":15.81,"c":15.9,"v":388700},{"d":"2014-02-21","o":15.95,"h":16.19,"l":15.83,"c":15.91,"v":204500},{"d":"2014-02-24","o":15.98,"h":16.05,"l":15.74,"c":15.78,"v":161200},{"d":"2014-02-25","o":15.78,"h":15.91,"l":15.53,"c":15.56,"v":68400},{"d":"2014-02-26","o":15.63,"h":15.95,"l":15.5,"c":15.71,"v":103000},{"d":"2014-02-27","o":15.63,"h":15.9,"l":15.59,"c":15.8,"v":104600},{"d":"2014-02-28","o":15.84,"h":15.9,"l":15.36,"c":15.4,"v":133000},{"d":"2014-03-03","o":15.3,"h":15.48,"l":15.17,"c":15.42,"v":75500},{"d":"2014-03-04","o":15.61,"h":16.08,"l":15.61,"c":15.92,"v":139300},{"d":"2014-03-05","o":15.87,"h":15.97,"l":15.58,"c":15.67,"v":97100},{"d":"2014-03-06","o":15.74,"h":15.96,"l":15.55,"c":15.6,"v":42100},{"d":"2014-03-07","o":15.89,"h":15.89,"l":15.32,"c":15.49,"v":329300},{"d":"2014-03-10","o":15.49,"h":15.75,"l":15.42,"c":15.52,"v":67700},{"d":"2014-03-11","o":15.53,"h":15.89,"l":15.43,"c":15.85,"v":177200},{"d":"2014-03-12","o":16.12,"h":16.9,"l":16.07,"c":16.76,"v":343500},{"d":"2014-03-13","o":16.87,"h":17.1,"l":16.66,"c":16.72,"v":146200},{"d":"2014-03-14","o":16.63,"h":16.82,"l":16.59,"c":16.69,"v":62500},{"d":"2014-03-17","o":16.72,"h":16.97,"l":16.4,"c":16.54,"v":82100},{"d":"2014-03-18","o":16.6,"h":17,"l":16.39,"c":16.88,"v":116800},{"d":"2014-03-19","o":16.84,"h":16.87,"l":16.55,"c":16.65,"v":53300},{"d":"2014-03-20","o":16.68,"h":16.68,"l":16.34,"c":16.46,"v":137400},{"d":"2014-03-21","o":16.55,"h":16.55,"l":16,"c":16.02,"v":137800},{"d":"2014-03-24","o":16.01,"h":16.16,"l":15.66,"c":15.93,"v":161200},{"d":"2014-03-25","o":16,"h":16.16,"l":15.86,"c":16.04,"v":98200},{"d":"2014-03-26","o":16.19,"h":16.19,"l":15.77,"c":15.88,"v":145600},{"d":"2014-03-27","o":15.91,"h":15.95,"l":15.52,"c":15.72,"v":76300},{"d":"2014-03-28","o":15.68,"h":15.93,"l":15.36,"c":15.46,"v":55100},{"d":"2014-03-31","o":15.51,"h":15.83,"l":15.31,"c":15.75,"v":79000},{"d":"2014-04-01","o":15.82,"h":16.2,"l":15.52,"c":15.92,"v":80900},{"d":"2014-04-02","o":15.92,"h":16.05,"l":15.8,"c":15.99,"v":42400},{"d":"2014-04-03","o":16.09,"h":16.12,"l":15.99,"c":16.09,"v":79500},{"d":"2014-04-04","o":16.19,"h":16.23,"l":15.51,"c":15.59,"v":104600},{"d":"2014-04-07","o":15.51,"h":15.72,"l":15.3,"c":15.58,"v":129900},{"d":"2014-04-08","o":15.56,"h":15.8,"l":15.3,"c":15.33,"v":116800},{"d":"2014-04-09","o":15.37,"h":15.91,"l":15.29,"c":15.85,"v":246300},{"d":"2014-04-10","o":16.26,"h":16.35,"l":14.86,"c":15.1,"v":386600},{"d":"2014-04-11","o":15.05,"h":15.05,"l":13.86,"c":13.93,"v":429700},{"d":"2014-04-14","o":14.06,"h":14.22,"l":13.63,"c":13.78,"v":196400},{"d":"2014-04-15","o":13.8,"h":13.88,"l":13.06,"c":13.47,"v":247900},{"d":"2014-04-16","o":13.52,"h":13.99,"l":13.43,"c":13.97,"v":174400},{"d":"2014-04-17","o":13.94,"h":14.5,"l":13.94,"c":14.36,"v":218900},{"d":"2014-04-21","o":14.33,"h":14.61,"l":14.17,"c":14.6,"v":126600},{"d":"2014-04-22","o":14.6,"h":14.7,"l":14.35,"c":14.38,"v":104400},{"d":"2014-04-23","o":14.32,"h":14.32,"l":13.85,"c":13.99,"v":94000},{"d":"2014-04-24","o":14.03,"h":14.03,"l":13.8,"c":13.87,"v":158500},{"d":"2014-04-25","o":13.75,"h":13.89,"l":13.53,"c":13.61,"v":225800},{"d":"2014-04-28","o":13.62,"h":13.95,"l":13.51,"c":13.68,"v":280500},{"d":"2014-04-29","o":13.7,"h":13.77,"l":13.58,"c":13.7,"v":122100},{"d":"2014-04-30","o":13.62,"h":13.65,"l":13.39,"c":13.44,"v":204500},{"d":"2014-05-01","o":13.39,"h":13.6,"l":13.06,"c":13.18,"v":214300},{"d":"2014-05-02","o":13.2,"h":13.59,"l":13.06,"c":13.54,"v":132000},{"d":"2014-05-05","o":13.41,"h":13.73,"l":13.4,"c":13.7,"v":100500},{"d":"2014-05-06","o":13.62,"h":13.8,"l":13.52,"c":13.61,"v":81800},{"d":"2014-05-07","o":13.6,"h":13.71,"l":13.27,"c":13.31,"v":114900},{"d":"2014-05-08","o":13.26,"h":13.68,"l":13.26,"c":13.39,"v":148700},{"d":"2014-05-09","o":13.31,"h":13.58,"l":13.22,"c":13.53,"v":90900},{"d":"2014-05-12","o":13.55,"h":14.05,"l":13.49,"c":13.84,"v":108000},{"d":"2014-05-13","o":13.83,"h":13.9,"l":13.58,"c":13.78,"v":174400},{"d":"2014-05-14","o":13.75,"h":14.04,"l":13.65,"c":13.75,"v":134900},{"d":"2014-05-15","o":13.66,"h":13.92,"l":13.66,"c":13.9,"v":115900},{"d":"2014-05-16","o":13.85,"h":14.08,"l":13.79,"c":14.02,"v":134700},{"d":"2014-05-19","o":13.92,"h":14.39,"l":13.92,"c":14.31,"v":129400},{"d":"2014-05-20","o":14.3,"h":14.34,"l":14.01,"c":14.12,"v":123300},{"d":"2014-05-21","o":14.15,"h":14.31,"l":14.03,"c":14.12,"v":84400},{"d":"2014-05-22","o":14.12,"h":14.13,"l":13.98,"c":14.11,"v":109200},{"d":"2014-05-23","o":14.16,"h":14.18,"l":14.01,"c":14.14,"v":120500},{"d":"2014-05-27","o":14.28,"h":14.41,"l":14.07,"c":14.34,"v":91200},{"d":"2014-05-28","o":14.36,"h":14.36,"l":14.13,"c":14.21,"v":96900},{"d":"2014-05-29","o":14.32,"h":14.33,"l":14.08,"c":14.28,"v":74900},{"d":"2014-05-30","o":14.31,"h":14.56,"l":14.2,"c":14.33,"v":115700},{"d":"2014-06-02","o":14.33,"h":14.33,"l":13.84,"c":14.01,"v":75400},{"d":"2014-06-03","o":13.93,"h":14.26,"l":13.93,"c":14.02,"v":116400},{"d":"2014-06-04","o":14,"h":14.21,"l":14,"c":14.09,"v":66400},{"d":"2014-06-05","o":14.08,"h":14.52,"l":14,"c":14.47,"v":86300},{"d":"2014-06-06","o":14.56,"h":14.56,"l":14.27,"c":14.32,"v":73100},{"d":"2014-06-09","o":14.25,"h":14.45,"l":14.18,"c":14.37,"v":46900},{"d":"2014-06-10","o":14.31,"h":14.4,"l":14.13,"c":14.28,"v":66900},{"d":"2014-06-11","o":14.24,"h":14.3,"l":14.05,"c":14.1,"v":57300},{"d":"2014-06-12","o":14.06,"h":14.17,"l":13.93,"c":14.06,"v":70200},{"d":"2014-06-13","o":14.1,"h":14.18,"l":13.95,"c":14.01,"v":38300},{"d":"2014-06-16","o":14,"h":14.08,"l":13.95,"c":14.04,"v":67700},{"d":"2014-06-17","o":14,"h":14.48,"l":13.89,"c":14.35,"v":104800},{"d":"2014-06-18","o":14.33,"h":15.41,"l":14.33,"c":15.31,"v":148200},{"d":"2014-06-19","o":16,"h":16.2,"l":15.85,"c":16,"v":272500},{"d":"2014-06-20","o":16,"h":16.25,"l":15.99,"c":16.17,"v":171200},{"d":"2014-06-23","o":16.16,"h":16.17,"l":15.94,"c":16.09,"v":93400},{"d":"2014-06-24","o":16.01,"h":16.23,"l":15.91,"c":15.91,"v":60700},{"d":"2014-06-25","o":15.81,"h":16.18,"l":15.62,"c":16.11,"v":57500},{"d":"2014-06-26","o":16.12,"h":16.12,"l":15.9,"c":16.02,"v":74600},{"d":"2014-06-27","o":16,"h":16.25,"l":15.91,"c":16.17,"v":217300},{"d":"2014-06-30","o":16.08,"h":16.44,"l":16,"c":16.33,"v":73200},{"d":"2014-07-01","o":16.42,"h":16.81,"l":16.2,"c":16.6,"v":94000},{"d":"2014-07-02","o":16.56,"h":16.59,"l":16.12,"c":16.31,"v":102200},{"d":"2014-07-03","o":16.36,"h":16.55,"l":16.14,"c":16.34,"v":40700},{"d":"2014-07-07","o":16.41,"h":16.46,"l":15.89,"c":15.9,"v":95400},{"d":"2014-07-08","o":15.93,"h":16.04,"l":14.89,"c":14.96,"v":213600},{"d":"2014-07-09","o":14.94,"h":15.05,"l":14.51,"c":14.56,"v":154500},{"d":"2014-07-10","o":14.29,"h":14.71,"l":14.12,"c":14.62,"v":102300},{"d":"2014-07-11","o":14.68,"h":14.89,"l":14.56,"c":14.75,"v":64200},{"d":"2014-07-14","o":14.9,"h":15.07,"l":14.71,"c":14.95,"v":86200},{"d":"2014-07-15","o":15,"h":15.18,"l":14.64,"c":14.85,"v":118000},{"d":"2014-07-16","o":14.96,"h":14.96,"l":14.56,"c":14.66,"v":82200},{"d":"2014-07-17","o":14.54,"h":14.65,"l":14.09,"c":14.18,"v":82700},{"d":"2014-07-18","o":14.12,"h":14.53,"l":14.11,"c":14.53,"v":135100},{"d":"2014-07-21","o":14.5,"h":15,"l":14.45,"c":14.89,"v":143700},{"d":"2014-07-22","o":14.96,"h":15.26,"l":14.88,"c":14.9,"v":60000},{"d":"2014-07-23","o":15,"h":15.52,"l":14.93,"c":15.28,"v":175600},{"d":"2014-07-24","o":15.89,"h":16.01,"l":14.01,"c":14.15,"v":423500},{"d":"2014-07-25","o":14.15,"h":14.45,"l":14.03,"c":14.07,"v":167100},{"d":"2014-07-28","o":14.03,"h":14.35,"l":14.01,"c":14.31,"v":276300},{"d":"2014-07-29","o":14.37,"h":14.59,"l":14.33,"c":14.55,"v":68500},{"d":"2014-07-30","o":14.65,"h":14.84,"l":14.55,"c":14.69,"v":75400},{"d":"2014-07-31","o":14.5,"h":14.66,"l":14.41,"c":14.6,"v":149800},{"d":"2014-08-01","o":14.6,"h":14.69,"l":14.28,"c":14.42,"v":102800},{"d":"2014-08-04","o":14.5,"h":14.75,"l":14.44,"c":14.69,"v":91900},{"d":"2014-08-05","o":14.5,"h":14.77,"l":14.37,"c":14.52,"v":91400},{"d":"2014-08-06","o":14.5,"h":14.82,"l":14.44,"c":14.75,"v":113200},{"d":"2014-08-07","o":14.73,"h":14.93,"l":14.68,"c":14.75,"v":97400},{"d":"2014-08-08","o":14.75,"h":14.99,"l":14.72,"c":14.85,"v":78100},{"d":"2014-08-11","o":14.87,"h":14.97,"l":14.7,"c":14.77,"v":132500},{"d":"2014-08-12","o":14.75,"h":14.77,"l":14.48,"c":14.64,"v":98700},{"d":"2014-08-13","o":14.67,"h":14.8,"l":14.63,"c":14.76,"v":74300},{"d":"2014-08-14","o":14.69,"h":14.74,"l":14.39,"c":14.41,"v":72400},{"d":"2014-08-15","o":14.5,"h":14.54,"l":13.87,"c":13.88,"v":161500},{"d":"2014-08-18","o":14.02,"h":14.19,"l":13.85,"c":13.89,"v":145500},{"d":"2014-08-19","o":13.93,"h":14.17,"l":13.88,"c":14.14,"v":39800},{"d":"2014-08-20","o":14.07,"h":14.07,"l":13.77,"c":13.8,"v":46800},{"d":"2014-08-21","o":13.76,"h":14.23,"l":13.7,"c":14.18,"v":68700},{"d":"2014-08-22","o":14.1,"h":14.25,"l":13.98,"c":14.1,"v":56500},{"d":"2014-08-25","o":14.15,"h":14.17,"l":13.75,"c":13.89,"v":39500},{"d":"2014-08-26","o":13.84,"h":14.05,"l":13.83,"c":13.9,"v":71600},{"d":"2014-08-27","o":13.95,"h":14.1,"l":13.8,"c":13.88,"v":41100},{"d":"2014-08-28","o":13.86,"h":14.1,"l":13.8,"c":13.96,"v":63600},{"d":"2014-08-29","o":13.96,"h":14.15,"l":13.83,"c":14.11,"v":61000},{"d":"2014-09-02","o":14.2,"h":14.3,"l":13.78,"c":13.85,"v":75400},{"d":"2014-09-03","o":13.87,"h":13.98,"l":13.65,"c":13.67,"v":64200},{"d":"2014-09-04","o":13.72,"h":13.99,"l":13.44,"c":13.45,"v":55200},{"d":"2014-09-05","o":13.4,"h":13.6,"l":13.33,"c":13.54,"v":91100},{"d":"2014-09-08","o":13.45,"h":13.6,"l":13.42,"c":13.55,"v":63500},{"d":"2014-09-09","o":13.48,"h":13.7,"l":13.41,"c":13.52,"v":160800},{"d":"2014-09-10","o":13.49,"h":13.58,"l":13.33,"c":13.36,"v":85800},{"d":"2014-09-11","o":13.3,"h":13.48,"l":13.25,"c":13.43,"v":129900},{"d":"2014-09-12","o":13.47,"h":13.52,"l":13.22,"c":13.4,"v":135000},{"d":"2014-09-15","o":13.4,"h":13.51,"l":13.16,"c":13.47,"v":119300},{"d":"2014-09-16","o":13.46,"h":13.76,"l":13.21,"c":13.42,"v":88300},{"d":"2014-09-17","o":13.46,"h":13.62,"l":13.19,"c":13.49,"v":74000},{"d":"2014-09-18","o":13.57,"h":13.96,"l":13.51,"c":13.89,"v":81200},{"d":"2014-09-19","o":13.93,"h":13.93,"l":13.13,"c":13.29,"v":157500},{"d":"2014-09-22","o":13.24,"h":13.62,"l":13.24,"c":13.43,"v":82000},{"d":"2014-09-23","o":13.34,"h":13.5,"l":13.26,"c":13.43,"v":82200},{"d":"2014-09-24","o":13.41,"h":13.62,"l":13.4,"c":13.51,"v":95700},{"d":"2014-09-25","o":13.46,"h":13.68,"l":13.34,"c":13.36,"v":133100},{"d":"2014-09-26","o":13.38,"h":13.74,"l":13.38,"c":13.72,"v":112600},{"d":"2014-09-29","o":13.62,"h":13.95,"l":13.62,"c":13.9,"v":61700},{"d":"2014-09-30","o":13.88,"h":13.97,"l":13.7,"c":13.72,"v":97800},{"d":"2014-10-01","o":13.75,"h":14,"l":13.61,"c":13.87,"v":134100},{"d":"2014-10-02","o":13.87,"h":14.01,"l":13.77,"c":13.97,"v":75200},{"d":"2014-10-03","o":14.11,"h":14.15,"l":13.9,"c":14,"v":117600},{"d":"2014-10-06","o":13.99,"h":14.08,"l":13.8,"c":13.81,"v":118000},{"d":"2014-10-07","o":13.7,"h":13.86,"l":13.57,"c":13.67,"v":106200},{"d":"2014-10-08","o":13.72,"h":14.07,"l":13.7,"c":14,"v":111000},{"d":"2014-10-09","o":14,"h":14.22,"l":13.5,"c":14.03,"v":441500},{"d":"2014-10-10","o":14,"h":14.7,"l":13.83,"c":14.53,"v":266400},{"d":"2014-10-13","o":15,"h":15.5,"l":14.97,"c":15.34,"v":551300},{"d":"2014-10-14","o":15.34,"h":16.05,"l":15.12,"c":15.66,"v":419500},{"d":"2014-10-15","o":15.5,"h":15.82,"l":15.11,"c":15.79,"v":298700},{"d":"2014-10-16","o":15.54,"h":15.86,"l":15.47,"c":15.66,"v":271600},{"d":"2014-10-17","o":15.86,"h":15.89,"l":15.19,"c":15.29,"v":486100},{"d":"2014-10-20","o":15.31,"h":15.84,"l":15.2,"c":15.6,"v":3580800},{"d":"2014-10-21","o":15.72,"h":16.14,"l":15.4,"c":16.09,"v":735400},{"d":"2014-10-22","o":16.16,"h":16.29,"l":15.72,"c":16.19,"v":599600},{"d":"2014-10-23","o":16.37,"h":16.6,"l":16.25,"c":16.45,"v":578500},{"d":"2014-10-24","o":16.35,"h":16.45,"l":16.2,"c":16.29,"v":322900},{"d":"2014-10-27","o":16.29,"h":16.43,"l":16.09,"c":16.28,"v":201200},{"d":"2014-10-28","o":16.25,"h":17.02,"l":16.25,"c":17,"v":316400},{"d":"2014-10-29","o":16.98,"h":16.98,"l":16.64,"c":16.77,"v":166500},{"d":"2014-10-30","o":16.75,"h":16.94,"l":16.55,"c":16.85,"v":205800},{"d":"2014-10-31","o":17.11,"h":17.13,"l":16.85,"c":17,"v":377300},{"d":"2014-11-03","o":17,"h":17.01,"l":16.9,"c":16.99,"v":229000},{"d":"2014-11-04","o":16.97,"h":17.01,"l":16.75,"c":16.94,"v":162100},{"d":"2014-11-05","o":16.98,"h":17,"l":16.74,"c":16.75,"v":220200},{"d":"2014-11-06","o":16.8,"h":16.95,"l":16.64,"c":16.85,"v":136300},{"d":"2014-11-07","o":16.82,"h":17.02,"l":16.79,"c":16.95,"v":396500},{"d":"2014-11-10","o":17,"h":17,"l":16.82,"c":16.96,"v":126400},{"d":"2014-11-11","o":16.96,"h":17.02,"l":16.88,"c":16.96,"v":133800},{"d":"2014-11-12","o":16.88,"h":17.01,"l":16.69,"c":16.98,"v":128700},{"d":"2014-11-13","o":17.02,"h":17.05,"l":16.83,"c":16.86,"v":74900},{"d":"2014-11-14","o":16.87,"h":16.89,"l":16.62,"c":16.82,"v":123600},{"d":"2014-11-17","o":16.65,"h":16.95,"l":16.51,"c":16.85,"v":319200},{"d":"2014-11-18","o":16.81,"h":16.91,"l":16.72,"c":16.86,"v":287000},{"d":"2014-11-19","o":16.8,"h":17.23,"l":16.75,"c":17.04,"v":262900},{"d":"2014-11-20","o":17,"h":17.35,"l":16.79,"c":17.3,"v":228000},{"d":"2014-11-21","o":17.55,"h":18.19,"l":17.12,"c":17.26,"v":638800},{"d":"2014-11-24","o":17.25,"h":17.41,"l":17.19,"c":17.25,"v":268500},{"d":"2014-11-25","o":17.32,"h":17.43,"l":17,"c":17.25,"v":328500},{"d":"2014-11-26","o":17.31,"h":17.88,"l":17.15,"c":17.85,"v":306600},{"d":"2014-11-28","o":17.87,"h":18.09,"l":17.48,"c":17.5,"v":130500},{"d":"2014-12-01","o":17.4,"h":17.56,"l":17.25,"c":17.45,"v":212600},{"d":"2014-12-02","o":17.2,"h":17.59,"l":17.2,"c":17.29,"v":136400},{"d":"2014-12-03","o":17.31,"h":17.66,"l":17.17,"c":17.46,"v":255700},{"d":"2014-12-04","o":17.38,"h":17.86,"l":17.28,"c":17.5,"v":224200},{"d":"2014-12-05","o":17.47,"h":17.65,"l":17.34,"c":17.45,"v":179000},{"d":"2014-12-08","o":17.46,"h":17.59,"l":17.29,"c":17.48,"v":149500},{"d":"2014-12-09","o":17.4,"h":18.01,"l":17,"c":18,"v":394000},{"d":"2014-12-10","o":17.96,"h":18.02,"l":17.8,"c":17.87,"v":271400},{"d":"2014-12-11","o":18.03,"h":18.97,"l":17.89,"c":18.73,"v":314400},{"d":"2014-12-12","o":18.52,"h":19,"l":18.48,"c":18.88,"v":320500},{"d":"2014-12-15","o":18.9,"h":19,"l":18.52,"c":18.58,"v":192600},{"d":"2014-12-16","o":18.53,"h":18.84,"l":18.25,"c":18.47,"v":162000},{"d":"2014-12-17","o":18.57,"h":19.2,"l":18.32,"c":19.18,"v":265900},{"d":"2014-12-18","o":19.2,"h":19.3,"l":19.01,"c":19.14,"v":125200},{"d":"2014-12-19","o":19.13,"h":19.29,"l":18.9,"c":19.02,"v":273300},{"d":"2014-12-22","o":18.98,"h":19.12,"l":18.79,"c":19.1,"v":197400},{"d":"2014-12-23","o":19.12,"h":19.23,"l":18.77,"c":18.86,"v":91700},{"d":"2014-12-24","o":18.88,"h":19.3,"l":18.8,"c":19.19,"v":71300},{"d":"2014-12-26","o":19.18,"h":19.3,"l":19.09,"c":19.17,"v":73500},{"d":"2014-12-29","o":19.15,"h":19.29,"l":18.96,"c":19.07,"v":135200},{"d":"2014-12-30","o":19.06,"h":19.14,"l":18.98,"c":19.13,"v":170000},{"d":"2014-12-31","o":19.15,"h":19.3,"l":19,"c":19.01,"v":157900},{"d":"2015-01-02","o":19.09,"h":19.3,"l":18.96,"c":19.21,"v":163500},{"d":"2015-01-05","o":19.2,"h":19.32,"l":18.93,"c":19.09,"v":208200},{"d":"2015-01-06","o":19.08,"h":19.29,"l":18.55,"c":19.03,"v":248200},{"d":"2015-01-07","o":19.05,"h":19.4,"l":19.01,"c":19.14,"v":285800},{"d":"2015-01-08","o":19.28,"h":19.39,"l":18.92,"c":19.19,"v":470900},{"d":"2015-01-09","o":19.26,"h":19.39,"l":18.03,"c":18.96,"v":629600},{"d":"2015-01-12","o":18.84,"h":19.2,"l":18.78,"c":19.1,"v":209300},{"d":"2015-01-13","o":19.12,"h":19.4,"l":18.73,"c":18.92,"v":198300},{"d":"2015-01-14","o":18.73,"h":18.96,"l":18.39,"c":18.66,"v":255600},{"d":"2015-01-15","o":18.66,"h":18.82,"l":18.07,"c":18.43,"v":350500},{"d":"2015-01-16","o":18.4,"h":18.88,"l":18.27,"c":18.87,"v":182300},{"d":"2015-01-20","o":18.92,"h":18.98,"l":18.38,"c":18.61,"v":92500},{"d":"2015-01-21","o":18.63,"h":18.68,"l":18.39,"c":18.53,"v":95700},{"d":"2015-01-22","o":18.57,"h":18.88,"l":18.29,"c":18.84,"v":418700},{"d":"2015-01-23","o":18.83,"h":18.86,"l":18.49,"c":18.71,"v":116800},{"d":"2015-01-26","o":18.69,"h":19.66,"l":18.59,"c":19.57,"v":287500},{"d":"2015-01-27","o":19.38,"h":19.57,"l":19.17,"c":19.42,"v":141900},{"d":"2015-01-28","o":19.42,"h":19.62,"l":19.3,"c":19.42,"v":144800},{"d":"2015-01-29","o":19.5,"h":19.8,"l":19.13,"c":19.72,"v":439300},{"d":"2015-01-30","o":19.6,"h":19.77,"l":18.96,"c":19.25,"v":225200},{"d":"2015-02-02","o":19.28,"h":19.47,"l":18.7,"c":18.96,"v":309900},{"d":"2015-02-03","o":19.05,"h":19.19,"l":18.64,"c":18.71,"v":175900},{"d":"2015-02-04","o":18.65,"h":19,"l":18.52,"c":18.77,"v":150700},{"d":"2015-02-05","o":18.87,"h":19.15,"l":18.86,"c":18.93,"v":101500},{"d":"2015-02-06","o":18.89,"h":19.05,"l":18.65,"c":18.76,"v":152900},{"d":"2015-02-09","o":18.7,"h":18.74,"l":18.16,"c":18.21,"v":167600},{"d":"2015-02-10","o":18.33,"h":18.44,"l":18.06,"c":18.15,"v":97200},{"d":"2015-02-11","o":18.16,"h":18.44,"l":18.16,"c":18.38,"v":151200},{"d":"2015-02-12","o":18.38,"h":18.74,"l":18.08,"c":18.6,"v":152900},{"d":"2015-02-13","o":18.55,"h":18.92,"l":18.47,"c":18.78,"v":155700},{"d":"2015-02-17","o":18.8,"h":18.91,"l":18.47,"c":18.79,"v":111900},{"d":"2015-02-18","o":18.84,"h":18.93,"l":18.74,"c":18.86,"v":93900},{"d":"2015-02-19","o":18.79,"h":19.33,"l":18.69,"c":19.07,"v":135900},{"d":"2015-02-20","o":19,"h":19.1,"l":18.76,"c":19.03,"v":87000},{"d":"2015-02-23","o":19,"h":19,"l":18.52,"c":18.82,"v":109400},{"d":"2015-02-24","o":18.78,"h":18.91,"l":18.57,"c":18.84,"v":41300},{"d":"2015-02-25","o":18.8,"h":18.95,"l":18.63,"c":18.86,"v":105100},{"d":"2015-02-26","o":18.76,"h":19,"l":18.71,"c":18.92,"v":57800},{"d":"2015-02-27","o":18.86,"h":19.02,"l":18.51,"c":18.6,"v":174900},{"d":"2015-03-02","o":18.56,"h":19.09,"l":18.56,"c":18.89,"v":153200},{"d":"2015-03-03","o":18.78,"h":19.08,"l":18.44,"c":18.63,"v":92400},{"d":"2015-03-04","o":18.6,"h":18.6,"l":18.32,"c":18.52,"v":52100},{"d":"2015-03-05","o":18.58,"h":18.82,"l":18.32,"c":18.53,"v":213400},{"d":"2015-03-06","o":18.37,"h":18.49,"l":17.61,"c":17.65,"v":256400},{"d":"2015-03-09","o":17.65,"h":17.96,"l":17.13,"c":17.81,"v":162100},{"d":"2015-03-10","o":17.63,"h":17.78,"l":17.5,"c":17.6,"v":98500},{"d":"2015-03-11","o":17.58,"h":17.67,"l":17.26,"c":17.45,"v":211100},{"d":"2015-03-12","o":17.57,"h":17.73,"l":17.33,"c":17.48,"v":156200},{"d":"2015-03-13","o":17.52,"h":18.01,"l":17.28,"c":17.85,"v":591100},{"d":"2015-03-16","o":18.01,"h":18.24,"l":17.95,"c":18.1,"v":211900},{"d":"2015-03-17","o":18.08,"h":18.11,"l":17.89,"c":18,"v":150000},{"d":"2015-03-18","o":17.97,"h":18.36,"l":17.84,"c":18.23,"v":136100},{"d":"2015-03-19","o":18.22,"h":18.56,"l":18.22,"c":18.53,"v":52700},{"d":"2015-03-20","o":18.6,"h":18.79,"l":18.37,"c":18.65,"v":128900},{"d":"2015-03-23","o":18.5,"h":18.69,"l":18.39,"c":18.55,"v":128000},{"d":"2015-03-24","o":18.5,"h":18.5,"l":17.98,"c":18.22,"v":114700},{"d":"2015-03-25","o":18.19,"h":18.19,"l":17.6,"c":17.68,"v":101100},{"d":"2015-03-26","o":17.65,"h":17.66,"l":17.36,"c":17.56,"v":129900},{"d":"2015-03-27","o":17.5,"h":17.77,"l":17.43,"c":17.61,"v":83900},{"d":"2015-03-30","o":17.74,"h":17.99,"l":17.65,"c":17.74,"v":109100},{"d":"2015-03-31","o":17.68,"h":17.87,"l":17.4,"c":17.79,"v":132500},{"d":"2015-04-01","o":17.68,"h":17.85,"l":17.52,"c":17.8,"v":73200},{"d":"2015-04-02","o":17.87,"h":18.12,"l":17.72,"c":17.82,"v":43100},{"d":"2015-04-06","o":17.76,"h":18.26,"l":17.52,"c":17.97,"v":154000},{"d":"2015-04-07","o":17.89,"h":18.2,"l":17.89,"c":18,"v":191500},{"d":"2015-04-08","o":18,"h":18.2,"l":17.48,"c":17.61,"v":398000},{"d":"2015-04-09","o":17.67,"h":18.57,"l":17.56,"c":18.25,"v":490500},{"d":"2015-04-10","o":16.26,"h":17.17,"l":16.25,"c":16.53,"v":1069600},{"d":"2015-04-13","o":16.45,"h":16.88,"l":16.45,"c":16.74,"v":317700},{"d":"2015-04-14","o":16.68,"h":17.01,"l":16.59,"c":16.83,"v":305500},{"d":"2015-04-15","o":16.86,"h":16.95,"l":16.6,"c":16.93,"v":233600},{"d":"2015-04-16","o":16.87,"h":17.02,"l":16.79,"c":16.85,"v":133600},{"d":"2015-04-17","o":16.72,"h":16.78,"l":16.6,"c":16.6,"v":130200},{"d":"2015-04-20","o":16.64,"h":16.99,"l":16.64,"c":16.74,"v":170900},{"d":"2015-04-21","o":16.82,"h":16.9,"l":16.74,"c":16.79,"v":164600},{"d":"2015-04-22","o":16.8,"h":16.86,"l":16.7,"c":16.75,"v":64600},{"d":"2015-04-23","o":16.74,"h":16.95,"l":16.6,"c":16.85,"v":100200},{"d":"2015-04-24","o":16.83,"h":17.26,"l":16.73,"c":17.1,"v":334200},{"d":"2015-04-27","o":17.09,"h":17.46,"l":16.88,"c":17.08,"v":215900},{"d":"2015-04-28","o":16.94,"h":17.07,"l":16.6,"c":16.88,"v":139300},{"d":"2015-04-29","o":16.72,"h":16.9,"l":16.62,"c":16.68,"v":104200},{"d":"2015-04-30","o":16.63,"h":16.75,"l":16.34,"c":16.69,"v":207500},{"d":"2015-05-01","o":16.71,"h":16.88,"l":16.51,"c":16.67,"v":224400},{"d":"2015-05-04","o":16.65,"h":16.94,"l":16.65,"c":16.86,"v":106900},{"d":"2015-05-05","o":16.9,"h":16.9,"l":16.43,"c":16.55,"v":131800},{"d":"2015-05-06","o":16.67,"h":16.77,"l":16.37,"c":16.5,"v":138800},{"d":"2015-05-07","o":16.5,"h":16.7,"l":16.42,"c":16.43,"v":96300},{"d":"2015-05-08","o":16.61,"h":16.61,"l":16.25,"c":16.29,"v":155400},{"d":"2015-05-11","o":16.25,"h":16.71,"l":16.11,"c":16.33,"v":194500},{"d":"2015-05-12","o":16.33,"h":16.51,"l":16.17,"c":16.34,"v":106900},{"d":"2015-05-13","o":16.3,"h":16.42,"l":16.2,"c":16.4,"v":89800},{"d":"2015-05-14","o":16.43,"h":16.67,"l":16.31,"c":16.5,"v":77700},{"d":"2015-05-15","o":16.37,"h":16.49,"l":15.94,"c":15.96,"v":254800},{"d":"2015-05-18","o":15.89,"h":16.34,"l":15.81,"c":16.3,"v":183000},{"d":"2015-05-19","o":16.27,"h":16.35,"l":16.17,"c":16.3,"v":68100},{"d":"2015-05-20","o":16.31,"h":16.31,"l":16.1,"c":16.15,"v":87900},{"d":"2015-05-21","o":16.1,"h":16.15,"l":15.72,"c":15.93,"v":124300},{"d":"2015-05-22","o":15.88,"h":16.35,"l":15.64,"c":15.69,"v":153600},{"d":"2015-05-26","o":15.59,"h":15.95,"l":15.42,"c":15.54,"v":237100},{"d":"2015-05-27","o":15.54,"h":16.13,"l":15.4,"c":16.05,"v":206000},{"d":"2015-05-28","o":16.06,"h":16.18,"l":15.91,"c":16.15,"v":92200},{"d":"2015-05-29","o":16.11,"h":16.21,"l":15.89,"c":16.05,"v":76500},{"d":"2015-06-01","o":16.1,"h":16.36,"l":15.85,"c":16.11,"v":131300},{"d":"2015-06-02","o":16.05,"h":16.27,"l":16,"c":16.08,"v":32500},{"d":"2015-06-03","o":16.15,"h":16.41,"l":16.14,"c":16.39,"v":57000},{"d":"2015-06-04","o":16.29,"h":16.45,"l":15.95,"c":16.07,"v":88700},{"d":"2015-06-05","o":16.08,"h":16.28,"l":15.93,"c":16.26,"v":53500},{"d":"2015-06-08","o":16.27,"h":16.34,"l":16.07,"c":16.1,"v":83500},{"d":"2015-06-09","o":16.12,"h":16.3,"l":16,"c":16.17,"v":102700},{"d":"2015-06-10","o":16.26,"h":16.56,"l":16.25,"c":16.47,"v":117500},{"d":"2015-06-11","o":16.5,"h":16.62,"l":16.29,"c":16.41,"v":51300},{"d":"2015-06-12","o":16.39,"h":16.49,"l":16.24,"c":16.46,"v":64200},{"d":"2015-06-15","o":16.3,"h":16.63,"l":16.2,"c":16.56,"v":97900},{"d":"2015-06-16","o":16.54,"h":16.75,"l":16.5,"c":16.63,"v":82900},{"d":"2015-06-17","o":16.71,"h":16.72,"l":16.44,"c":16.48,"v":70500},{"d":"2015-06-18","o":16.54,"h":17,"l":16.53,"c":16.8,"v":130000},{"d":"2015-06-19","o":16.83,"h":16.83,"l":16.47,"c":16.59,"v":153100},{"d":"2015-06-22","o":16.64,"h":16.79,"l":16.54,"c":16.69,"v":66700},{"d":"2015-06-23","o":16.65,"h":16.85,"l":16.59,"c":16.79,"v":75500},{"d":"2015-06-24","o":16.72,"h":16.74,"l":16.35,"c":16.45,"v":60300},{"d":"2015-06-25","o":16.54,"h":16.81,"l":16.4,"c":16.76,"v":76900},{"d":"2015-06-26","o":16.8,"h":16.89,"l":16.52,"c":16.6,"v":194200},{"d":"2015-06-29","o":16.56,"h":16.6,"l":16.18,"c":16.22,"v":72000},{"d":"2015-06-30","o":16.3,"h":16.54,"l":16.12,"c":16.4,"v":156800},{"d":"2015-07-01","o":16.59,"h":16.6,"l":16.24,"c":16.31,"v":101500},{"d":"2015-07-02","o":16.35,"h":16.35,"l":15.8,"c":16.09,"v":186600},{"d":"2015-07-06","o":16.02,"h":16.39,"l":15.94,"c":16.34,"v":60100},{"d":"2015-07-07","o":16.31,"h":16.47,"l":16.07,"c":16.29,"v":117900},{"d":"2015-07-08","o":16.18,"h":16.3,"l":15.84,"c":16.17,"v":209100},{"d":"2015-07-09","o":16.32,"h":16.4,"l":15.94,"c":16.24,"v":118400},{"d":"2015-07-10","o":16.41,"h":16.65,"l":16.38,"c":16.42,"v":87000},{"d":"2015-07-13","o":16.53,"h":17,"l":16.53,"c":16.76,"v":84600},{"d":"2015-07-14","o":16.78,"h":16.87,"l":16.6,"c":16.7,"v":44900},{"d":"2015-07-15","o":16.51,"h":16.51,"l":15.92,"c":15.96,"v":162300},{"d":"2015-07-16","o":16.02,"h":16.4,"l":15.36,"c":16.13,"v":292200},{"d":"2015-07-17","o":15.9,"h":16.04,"l":15.03,"c":15.6,"v":398600},{"d":"2015-07-20","o":15.52,"h":15.56,"l":14.95,"c":15.45,"v":162500},{"d":"2015-07-21","o":15.41,"h":15.89,"l":15.36,"c":15.88,"v":287600},{"d":"2015-07-22","o":15.88,"h":16.08,"l":15.84,"c":15.95,"v":134300},{"d":"2015-07-23","o":15.95,"h":16,"l":15.51,"c":15.6,"v":157500},{"d":"2015-07-24","o":15.78,"h":15.9,"l":15.57,"c":15.62,"v":118500},{"d":"2015-07-27","o":15.75,"h":16.24,"l":15.48,"c":15.63,"v":72400},{"d":"2015-07-28","o":15.54,"h":15.76,"l":15.28,"c":15.4,"v":92500},{"d":"2015-07-29","o":15.33,"h":15.53,"l":15.28,"c":15.36,"v":87200},{"d":"2015-07-30","o":15.36,"h":15.75,"l":15.04,"c":15.21,"v":316500},{"d":"2015-07-31","o":15.26,"h":15.64,"l":15.03,"c":15.5,"v":206800},{"d":"2015-08-03","o":15.5,"h":15.68,"l":15.4,"c":15.54,"v":106200},{"d":"2015-08-04","o":15.54,"h":15.7,"l":15.49,"c":15.62,"v":140100},{"d":"2015-08-05","o":15.75,"h":16,"l":15.57,"c":15.81,"v":79100},{"d":"2015-08-06","o":15.77,"h":16.14,"l":15.73,"c":15.91,"v":198100},{"d":"2015-08-07","o":15.79,"h":15.86,"l":15.26,"c":15.42,"v":114800},{"d":"2015-08-10","o":15.1,"h":15.49,"l":15.1,"c":15.31,"v":146000},{"d":"2015-08-11","o":15.22,"h":15.34,"l":14.91,"c":15.01,"v":161600},{"d":"2015-08-12","o":15,"h":15.15,"l":14.03,"c":14.83,"v":159000},{"d":"2015-08-13","o":14.8,"h":14.99,"l":14.75,"c":14.87,"v":231600},{"d":"2015-08-14","o":14.8,"h":15,"l":14.7,"c":14.88,"v":88100},{"d":"2015-08-17","o":14.82,"h":15.22,"l":14.8,"c":14.97,"v":99300},{"d":"2015-08-18","o":14.93,"h":15.05,"l":14.81,"c":14.86,"v":69400},{"d":"2015-08-19","o":14.83,"h":15.05,"l":14.63,"c":14.97,"v":60000},{"d":"2015-08-20","o":14.8,"h":14.88,"l":14.55,"c":14.59,"v":75500},{"d":"2015-08-21","o":14.44,"h":15.05,"l":14.44,"c":14.71,"v":123900},{"d":"2015-08-24","o":14.09,"h":14.71,"l":14.09,"c":14.31,"v":139700},{"d":"2015-08-25","o":14.72,"h":14.72,"l":14.25,"c":14.37,"v":90700},{"d":"2015-08-26","o":14.64,"h":14.82,"l":14.32,"c":14.79,"v":134000},{"d":"2015-08-27","o":14.85,"h":14.96,"l":14.4,"c":14.58,"v":175500},{"d":"2015-08-28","o":14.49,"h":14.71,"l":14.4,"c":14.67,"v":82000},{"d":"2015-08-31","o":14.63,"h":15.12,"l":14.63,"c":14.76,"v":195900},{"d":"2015-09-01","o":14.53,"h":14.78,"l":14.5,"c":14.56,"v":129600},{"d":"2015-09-02","o":14.69,"h":14.8,"l":14.51,"c":14.77,"v":135200},{"d":"2015-09-03","o":14.74,"h":14.92,"l":14.54,"c":14.56,"v":84400},{"d":"2015-09-04","o":14.36,"h":14.6,"l":14.32,"c":14.5,"v":73000},{"d":"2015-09-08","o":14.68,"h":14.7,"l":14.5,"c":14.52,"v":77100},{"d":"2015-09-09","o":14.59,"h":14.73,"l":14.4,"c":14.5,"v":111800},{"d":"2015-09-10","o":14.45,"h":14.66,"l":14.4,"c":14.51,"v":84100},{"d":"2015-09-11","o":14.42,"h":14.56,"l":14.32,"c":14.52,"v":72800},{"d":"2015-09-14","o":14.5,"h":14.56,"l":14.35,"c":14.39,"v":124900},{"d":"2015-09-15","o":14.42,"h":14.52,"l":14.28,"c":14.38,"v":135000},{"d":"2015-09-16","o":14.4,"h":14.58,"l":14.33,"c":14.54,"v":80300},{"d":"2015-09-17","o":14.5,"h":15.02,"l":14.47,"c":14.87,"v":200400},{"d":"2015-09-18","o":14.67,"h":14.92,"l":14.25,"c":14.38,"v":416700},{"d":"2015-09-21","o":14.48,"h":14.84,"l":14.2,"c":14.52,"v":91500},{"d":"2015-09-22","o":14.4,"h":14.71,"l":14.38,"c":14.59,"v":195900},{"d":"2015-09-23","o":14.54,"h":14.71,"l":14.4,"c":14.43,"v":60700},{"d":"2015-09-24","o":14.33,"h":14.64,"l":14.17,"c":14.38,"v":105800},{"d":"2015-09-25","o":14.49,"h":14.49,"l":13.94,"c":14.14,"v":322800},{"d":"2015-09-28","o":14.07,"h":14.16,"l":13.38,"c":13.41,"v":205800},{"d":"2015-09-29","o":13.41,"h":13.6,"l":13.15,"c":13.22,"v":147900},{"d":"2015-09-30","o":13.34,"h":13.4,"l":13.1,"c":13.19,"v":122100},{"d":"2015-10-01","o":13.19,"h":13.31,"l":12.91,"c":12.99,"v":93700},{"d":"2015-10-02","o":12.92,"h":13.18,"l":12.71,"c":13.16,"v":98000},{"d":"2015-10-05","o":13.13,"h":13.34,"l":13.08,"c":13.18,"v":163300},{"d":"2015-10-06","o":13.21,"h":13.45,"l":13,"c":13.12,"v":151000},{"d":"2015-10-07","o":13.13,"h":13.43,"l":12.99,"c":13.41,"v":245500},{"d":"2015-10-08","o":13.41,"h":13.5,"l":12.86,"c":13.11,"v":294600},{"d":"2015-10-09","o":12.5,"h":12.75,"l":11.8,"c":12.23,"v":819000},{"d":"2015-10-12","o":12.37,"h":12.4,"l":12.08,"c":12.33,"v":299100},{"d":"2015-10-13","o":12.32,"h":12.51,"l":12.28,"c":12.3,"v":128100},{"d":"2015-10-14","o":12.23,"h":12.42,"l":12.04,"c":12.07,"v":133900},{"d":"2015-10-15","o":12.1,"h":12.74,"l":12.09,"c":12.67,"v":145800},{"d":"2015-10-16","o":12.7,"h":12.83,"l":12.5,"c":12.65,"v":114100},{"d":"2015-10-19","o":12.55,"h":12.79,"l":12.4,"c":12.46,"v":125300},{"d":"2015-10-20","o":12.59,"h":12.99,"l":12.18,"c":12.3,"v":193900},{"d":"2015-10-21","o":12.35,"h":12.4,"l":12.05,"c":12.25,"v":122500},{"d":"2015-10-22","o":12.29,"h":12.6,"l":11.86,"c":11.94,"v":143800},{"d":"2015-10-23","o":12.04,"h":12.22,"l":12.04,"c":12.07,"v":97100},{"d":"2015-10-26","o":12.01,"h":12.27,"l":11.98,"c":12.02,"v":76100},{"d":"2015-10-27","o":12.01,"h":12.32,"l":11.85,"c":12.02,"v":112800},{"d":"2015-10-28","o":12.02,"h":12.7,"l":11.95,"c":12.57,"v":422300},{"d":"2015-10-29","o":12.57,"h":12.74,"l":12.48,"c":12.59,"v":96600},{"d":"2015-10-30","o":12.6,"h":12.67,"l":12.51,"c":12.58,"v":132300},{"d":"2015-11-02","o":12.57,"h":12.81,"l":12.57,"c":12.64,"v":205100},{"d":"2015-11-03","o":12.62,"h":12.9,"l":12.62,"c":12.73,"v":187100},{"d":"2015-11-04","o":12.76,"h":13,"l":12.64,"c":12.79,"v":143100},{"d":"2015-11-05","o":12.79,"h":13.08,"l":12.76,"c":12.99,"v":134900},{"d":"2015-11-06","o":12.92,"h":13.3,"l":12.7,"c":13.25,"v":100400},{"d":"2015-11-09","o":13.16,"h":13.26,"l":12.63,"c":12.95,"v":85700},{"d":"2015-11-10","o":12.6,"h":12.79,"l":11.93,"c":11.99,"v":186900},{"d":"2015-11-11","o":11.99,"h":12.11,"l":11.77,"c":11.86,"v":112500},{"d":"2015-11-12","o":11.86,"h":11.95,"l":11.71,"c":11.76,"v":183200},{"d":"2015-11-13","o":11.71,"h":11.78,"l":11.7,"c":11.73,"v":258900},{"d":"2015-11-16","o":11.71,"h":11.93,"l":11.71,"c":11.85,"v":129000},{"d":"2015-11-17","o":11.89,"h":11.89,"l":11.48,"c":11.69,"v":173200},{"d":"2015-11-18","o":11.71,"h":11.73,"l":11.23,"c":11.68,"v":157600},{"d":"2015-11-19","o":11.7,"h":11.7,"l":11.47,"c":11.49,"v":246100},{"d":"2015-11-20","o":11.56,"h":11.61,"l":11.29,"c":11.36,"v":303100},{"d":"2015-11-23","o":11.36,"h":11.4,"l":11.28,"c":11.3,"v":302500},{"d":"2015-11-24","o":11.25,"h":11.37,"l":11.14,"c":11.24,"v":327500},{"d":"2015-11-25","o":11.24,"h":11.68,"l":11.14,"c":11.59,"v":310800},{"d":"2015-11-27","o":11.61,"h":11.85,"l":11.57,"c":11.77,"v":135900},{"d":"2015-11-30","o":11.78,"h":12.11,"l":11.78,"c":11.9,"v":400100},{"d":"2015-12-01","o":11.97,"h":12.47,"l":11.87,"c":12.41,"v":223300},{"d":"2015-12-02","o":12.47,"h":12.68,"l":12.24,"c":12.43,"v":176800},{"d":"2015-12-03","o":12.58,"h":12.63,"l":12.2,"c":12.26,"v":136800},{"d":"2015-12-04","o":12.26,"h":12.35,"l":12.15,"c":12.24,"v":117900},{"d":"2015-12-07","o":12.24,"h":12.28,"l":11.7,"c":12.27,"v":88400},{"d":"2015-12-08","o":12.17,"h":12.32,"l":12.08,"c":12.25,"v":98800},{"d":"2015-12-09","o":12.19,"h":12.44,"l":12.19,"c":12.27,"v":169400},{"d":"2015-12-10","o":12.22,"h":12.25,"l":11.76,"c":12.01,"v":157900},{"d":"2015-12-11","o":11.82,"h":12.12,"l":11.82,"c":12.05,"v":163200},{"d":"2015-12-14","o":12.07,"h":12.66,"l":11.88,"c":12.03,"v":132700},{"d":"2015-12-15","o":12.1,"h":12.39,"l":12.07,"c":12.36,"v":109400},{"d":"2015-12-16","o":12.41,"h":12.76,"l":12.35,"c":12.7,"v":93900},{"d":"2015-12-17","o":12.72,"h":12.81,"l":12.4,"c":12.66,"v":63400},{"d":"2015-12-18","o":12.58,"h":12.91,"l":12.25,"c":12.36,"v":363900},{"d":"2015-12-21","o":12.41,"h":12.41,"l":12.15,"c":12.32,"v":73900},{"d":"2015-12-22","o":12.35,"h":12.4,"l":12.11,"c":12.24,"v":102000},{"d":"2015-12-23","o":12.29,"h":12.63,"l":12.23,"c":12.61,"v":113400},{"d":"2015-12-24","o":12.59,"h":12.68,"l":12.5,"c":12.56,"v":36700},{"d":"2015-12-28","o":12.49,"h":12.54,"l":12.32,"c":12.52,"v":89000},{"d":"2015-12-29","o":12.56,"h":12.67,"l":12.49,"c":12.66,"v":72500},{"d":"2015-12-30","o":12.67,"h":12.67,"l":12.25,"c":12.25,"v":82400},{"d":"2015-12-31","o":12.26,"h":12.35,"l":11.98,"c":12.14,"v":125600},{"d":"2016-01-04","o":12,"h":12.18,"l":11.35,"c":11.99,"v":151400},{"d":"2016-01-05","o":12.03,"h":12.09,"l":11.73,"c":11.74,"v":60500},{"d":"2016-01-06","o":11.61,"h":11.93,"l":11.58,"c":11.89,"v":62600},{"d":"2016-01-07","o":11.44,"h":11.74,"l":11.44,"c":11.55,"v":100100},{"d":"2016-01-08","o":10.39,"h":11.25,"l":10.39,"c":10.86,"v":232500},{"d":"2016-01-11","o":10.83,"h":10.94,"l":10.61,"c":10.87,"v":136700},{"d":"2016-01-12","o":10.94,"h":11.06,"l":10.61,"c":10.81,"v":174200},{"d":"2016-01-13","o":10.83,"h":11.84,"l":10.61,"c":10.72,"v":109000},{"d":"2016-01-14","o":10.8,"h":11.61,"l":10.74,"c":11.08,"v":201300},{"d":"2016-01-15","o":10.83,"h":11.18,"l":10.58,"c":11.15,"v":151200},{"d":"2016-01-19","o":11.2,"h":11.61,"l":11.08,"c":11.38,"v":180100},{"d":"2016-01-20","o":11.23,"h":11.5,"l":10.96,"c":11.38,"v":120500},{"d":"2016-01-21","o":11.4,"h":11.61,"l":11.19,"c":11.32,"v":93000},{"d":"2016-01-22","o":11.43,"h":11.45,"l":11.12,"c":11.4,"v":87400},{"d":"2016-01-25","o":11.38,"h":11.62,"l":11.08,"c":11.1,"v":45000},{"d":"2016-01-26","o":11.15,"h":11.55,"l":10.86,"c":11.41,"v":80600},{"d":"2016-01-27","o":11.41,"h":11.42,"l":10.85,"c":10.87,"v":65400},{"d":"2016-01-28","o":10.95,"h":10.96,"l":10.48,"c":10.55,"v":91400},{"d":"2016-01-29","o":10.55,"h":11.34,"l":10.55,"c":11.32,"v":181300},{"d":"2016-02-01","o":11.23,"h":11.26,"l":11.02,"c":11.07,"v":68600},{"d":"2016-02-02","o":10.98,"h":11.08,"l":10.83,"c":10.92,"v":80300},{"d":"2016-02-03","o":11.01,"h":11.01,"l":10.63,"c":10.85,"v":54500},{"d":"2016-02-04","o":10.83,"h":11.07,"l":10.57,"c":10.61,"v":55600},{"d":"2016-02-05","o":10.59,"h":10.75,"l":10.22,"c":10.27,"v":105000},{"d":"2016-02-08","o":10.21,"h":10.26,"l":9.95,"c":10.08,"v":98300},{"d":"2016-02-09","o":10.03,"h":10.21,"l":9.71,"c":10.02,"v":72800},{"d":"2016-02-10","o":10.11,"h":10.79,"l":9.98,"c":10.15,"v":174300},{"d":"2016-02-11","o":9.93,"h":10.19,"l":9.86,"c":10.09,"v":56300},{"d":"2016-02-12","o":10.17,"h":10.43,"l":10.08,"c":10.32,"v":59900},{"d":"2016-02-16","o":10.41,"h":10.71,"l":10.36,"c":10.51,"v":78700},{"d":"2016-02-17","o":10.59,"h":10.93,"l":10.47,"c":10.48,"v":52300},{"d":"2016-02-18","o":10.52,"h":10.65,"l":10.34,"c":10.46,"v":63600},{"d":"2016-02-19","o":10.44,"h":10.63,"l":10.4,"c":10.48,"v":52400},{"d":"2016-02-22","o":10.5,"h":10.55,"l":10.32,"c":10.37,"v":69900},{"d":"2016-02-23","o":10.36,"h":10.53,"l":10.34,"c":10.47,"v":85000},{"d":"2016-02-24","o":10.41,"h":10.64,"l":10.29,"c":10.54,"v":78300},{"d":"2016-02-25","o":10.55,"h":10.87,"l":10.55,"c":10.85,"v":47100},{"d":"2016-02-26","o":10.88,"h":10.91,"l":10.69,"c":10.86,"v":46400},{"d":"2016-02-29","o":10.93,"h":11.11,"l":10.82,"c":10.87,"v":102500},{"d":"2016-03-01","o":10.97,"h":10.97,"l":10.54,"c":10.8,"v":66600},{"d":"2016-03-02","o":10.75,"h":10.95,"l":10.65,"c":10.92,"v":56700},{"d":"2016-03-03","o":10.91,"h":11.13,"l":10.44,"c":10.85,"v":95800},{"d":"2016-03-04","o":10.86,"h":11.28,"l":10.86,"c":11.19,"v":72500},{"d":"2016-03-07","o":11.18,"h":11.61,"l":11.18,"c":11.46,"v":59300},{"d":"2016-03-08","o":11.43,"h":11.63,"l":11.18,"c":11.22,"v":74900},{"d":"2016-03-09","o":11.24,"h":11.43,"l":11.19,"c":11.37,"v":48100},{"d":"2016-03-10","o":11.37,"h":11.51,"l":11.25,"c":11.36,"v":46600},{"d":"2016-03-11","o":11.45,"h":11.74,"l":11.29,"c":11.47,"v":66000},{"d":"2016-03-14","o":11.39,"h":11.58,"l":11.15,"c":11.23,"v":62900},{"d":"2016-03-15","o":11.16,"h":11.23,"l":10.71,"c":10.84,"v":46500},{"d":"2016-03-16","o":10.84,"h":10.97,"l":10.64,"c":10.86,"v":53600},{"d":"2016-03-17","o":10.88,"h":10.91,"l":10.65,"c":10.76,"v":66700},{"d":"2016-03-18","o":10.82,"h":11.4,"l":10.69,"c":11.38,"v":218900},{"d":"2016-03-21","o":11.35,"h":11.73,"l":11.35,"c":11.62,"v":63900},{"d":"2016-03-22","o":11.54,"h":11.88,"l":11.5,"c":11.62,"v":42300},{"d":"2016-03-23","o":11.62,"h":11.71,"l":11.5,"c":11.5,"v":63900},{"d":"2016-03-24","o":11.5,"h":11.65,"l":11.46,"c":11.63,"v":61700},{"d":"2016-03-28","o":11.67,"h":11.82,"l":11.5,"c":11.52,"v":32500},{"d":"2016-03-29","o":11.52,"h":12.25,"l":11.51,"c":12.24,"v":116000},{"d":"2016-03-30","o":12.27,"h":12.35,"l":11.85,"c":12.11,"v":84000},{"d":"2016-03-31","o":12.07,"h":12.31,"l":12.01,"c":12.29,"v":191100},{"d":"2016-04-01","o":12.26,"h":12.73,"l":12.03,"c":12.72,"v":72600},{"d":"2016-04-04","o":12.75,"h":13.01,"l":12.13,"c":12.14,"v":112500},{"d":"2016-04-05","o":11.5,"h":11.75,"l":11.02,"c":11.07,"v":231100},{"d":"2016-04-06","o":11.25,"h":11.4,"l":11.05,"c":11.24,"v":159400},{"d":"2016-04-07","o":11.17,"h":11.72,"l":11.09,"c":11.62,"v":288700},{"d":"2016-04-08","o":12,"h":12,"l":10.71,"c":11,"v":266600},{"d":"2016-04-11","o":11.01,"h":11.11,"l":10.76,"c":10.78,"v":144100},{"d":"2016-04-12","o":10.71,"h":11.12,"l":10.71,"c":10.81,"v":88700},{"d":"2016-04-13","o":10.84,"h":11.29,"l":10.81,"c":11.19,"v":168800},{"d":"2016-04-14","o":11.2,"h":11.99,"l":11.15,"c":11.95,"v":286500},{"d":"2016-04-15","o":11.88,"h":12.35,"l":11.79,"c":12.25,"v":160300},{"d":"2016-04-18","o":12.27,"h":12.61,"l":11.88,"c":12.48,"v":330000},{"d":"2016-04-19","o":12.57,"h":12.71,"l":12.33,"c":12.39,"v":121800},{"d":"2016-04-20","o":12.32,"h":12.56,"l":12.15,"c":12.41,"v":100100},{"d":"2016-04-21","o":12.43,"h":12.54,"l":12.13,"c":12.38,"v":109500},{"d":"2016-04-22","o":12.41,"h":12.62,"l":11.94,"c":12.44,"v":78900},{"d":"2016-04-25","o":12.38,"h":12.51,"l":12.15,"c":12.23,"v":99200},{"d":"2016-04-26","o":12.23,"h":12.49,"l":12.02,"c":12.31,"v":99400},{"d":"2016-04-27","o":12.45,"h":12.48,"l":12.25,"c":12.42,"v":70700},{"d":"2016-04-28","o":12.43,"h":12.53,"l":12.24,"c":12.5,"v":110800},{"d":"2016-04-29","o":12.48,"h":12.61,"l":12.17,"c":12.25,"v":114600},{"d":"2016-05-02","o":12.28,"h":12.55,"l":12.24,"c":12.54,"v":105600},{"d":"2016-05-03","o":12.47,"h":12.56,"l":12.31,"c":12.52,"v":132300},{"d":"2016-05-04","o":12.44,"h":12.54,"l":12.17,"c":12.51,"v":168600},{"d":"2016-05-05","o":12.5,"h":12.59,"l":12.25,"c":12.29,"v":89700},{"d":"2016-05-06","o":12.27,"h":12.49,"l":12.23,"c":12.46,"v":146600},{"d":"2016-05-09","o":12.35,"h":12.66,"l":12.35,"c":12.41,"v":118900},{"d":"2016-05-10","o":12.49,"h":12.68,"l":12.43,"c":12.56,"v":50800},{"d":"2016-05-11","o":12.57,"h":12.62,"l":12.38,"c":12.4,"v":67400},{"d":"2016-05-12","o":12.5,"h":12.54,"l":12.21,"c":12.41,"v":125000},{"d":"2016-05-13","o":12.37,"h":12.37,"l":11.88,"c":11.92,"v":97900},{"d":"2016-05-16","o":11.92,"h":12.26,"l":11.91,"c":11.92,"v":99300},{"d":"2016-05-17","o":11.93,"h":12,"l":11.52,"c":11.64,"v":131900},{"d":"2016-05-18","o":11.62,"h":12,"l":11.6,"c":11.91,"v":64600},{"d":"2016-05-19","o":11.8,"h":11.94,"l":11.67,"c":11.79,"v":70900},{"d":"2016-05-20","o":11.87,"h":12.01,"l":11.66,"c":11.68,"v":108700},{"d":"2016-05-23","o":11.71,"h":12,"l":11.71,"c":11.79,"v":65100},{"d":"2016-05-24","o":11.85,"h":12,"l":11.73,"c":11.98,"v":93000},{"d":"2016-05-25","o":11.98,"h":12.27,"l":11.98,"c":12.15,"v":49700},{"d":"2016-05-26","o":12.13,"h":12.35,"l":11.84,"c":11.9,"v":47200},{"d":"2016-05-27","o":11.93,"h":12.2,"l":11.86,"c":12.08,"v":56500},{"d":"2016-05-31","o":12.13,"h":12.16,"l":11.85,"c":12.01,"v":143700},{"d":"2016-06-01","o":11.92,"h":12.22,"l":11.92,"c":12.16,"v":93500},{"d":"2016-06-02","o":12.12,"h":12.58,"l":12.07,"c":12.55,"v":75500},{"d":"2016-06-03","o":12.54,"h":12.58,"l":12.43,"c":12.49,"v":67100},{"d":"2016-06-06","o":12.42,"h":12.73,"l":12.42,"c":12.64,"v":66300},{"d":"2016-06-07","o":12.74,"h":12.98,"l":12.47,"c":12.85,"v":90000},{"d":"2016-06-08","o":12.84,"h":13.38,"l":12.74,"c":13.29,"v":97300},{"d":"2016-06-09","o":13.34,"h":13.63,"l":13.2,"c":13.51,"v":158600},{"d":"2016-06-10","o":13.45,"h":13.66,"l":13.35,"c":13.5,"v":144400},{"d":"2016-06-13","o":13.27,"h":13.67,"l":13.27,"c":13.55,"v":101100},{"d":"2016-06-14","o":13.58,"h":13.65,"l":13.49,"c":13.62,"v":79600},{"d":"2016-06-15","o":13.71,"h":13.77,"l":13.36,"c":13.5,"v":136900},{"d":"2016-06-16","o":13.4,"h":13.63,"l":13.4,"c":13.58,"v":89100},{"d":"2016-06-17","o":13.55,"h":13.58,"l":13.25,"c":13.37,"v":220600},{"d":"2016-06-20","o":13.47,"h":13.78,"l":13.44,"c":13.46,"v":63400},{"d":"2016-06-21","o":13.55,"h":13.77,"l":13.48,"c":13.71,"v":97000},{"d":"2016-06-22","o":13.76,"h":13.78,"l":13.48,"c":13.57,"v":71800},{"d":"2016-06-23","o":13.73,"h":14,"l":13.64,"c":13.96,"v":62000},{"d":"2016-06-24","o":13.44,"h":13.54,"l":12.25,"c":13.44,"v":302000},{"d":"2016-06-27","o":13.36,"h":13.6,"l":13.2,"c":13.5,"v":180900},{"d":"2016-06-28","o":13.57,"h":13.65,"l":13.32,"c":13.53,"v":114400},{"d":"2016-06-29","o":13.65,"h":14.18,"l":13.61,"c":14.16,"v":87900},{"d":"2016-06-30","o":14.22,"h":14.37,"l":13.98,"c":14.37,"v":93100},{"d":"2016-07-01","o":14.44,"h":14.55,"l":14.18,"c":14.22,"v":80300},{"d":"2016-07-05","o":14.18,"h":14.25,"l":13.83,"c":13.84,"v":91300},{"d":"2016-07-06","o":13.84,"h":14.73,"l":13.52,"c":14.39,"v":209400},{"d":"2016-07-07","o":14.4,"h":14.45,"l":14.06,"c":14.39,"v":117400},{"d":"2016-07-08","o":14.55,"h":14.69,"l":14.42,"c":14.5,"v":242500},{"d":"2016-07-11","o":14.63,"h":14.73,"l":14.45,"c":14.48,"v":278900},{"d":"2016-07-12","o":14.58,"h":14.77,"l":14.47,"c":14.5,"v":334300},{"d":"2016-07-13","o":14.51,"h":16.35,"l":14.06,"c":15.94,"v":903900},{"d":"2016-07-14","o":16.1,"h":16.13,"l":15.75,"c":16.03,"v":434600},{"d":"2016-07-15","o":16.14,"h":16.42,"l":16.06,"c":16.2,"v":397600},{"d":"2016-07-18","o":16.2,"h":16.65,"l":16.2,"c":16.55,"v":316400},{"d":"2016-07-19","o":16.63,"h":16.81,"l":16.53,"c":16.72,"v":253500},{"d":"2016-07-20","o":16.7,"h":16.99,"l":16.11,"c":16.7,"v":273200},{"d":"2016-07-21","o":16.71,"h":16.8,"l":16.52,"c":16.7,"v":247400},{"d":"2016-07-22","o":16.63,"h":16.73,"l":16.4,"c":16.52,"v":167600},{"d":"2016-07-25","o":16.56,"h":16.6,"l":16.41,"c":16.49,"v":259700},{"d":"2016-07-26","o":16.43,"h":16.93,"l":16.38,"c":16.63,"v":305800},{"d":"2016-07-27","o":16.6,"h":16.67,"l":16.34,"c":16.59,"v":150800},{"d":"2016-07-28","o":16.51,"h":16.77,"l":16.48,"c":16.52,"v":94800},{"d":"2016-07-29","o":16.39,"h":16.7,"l":16.39,"c":16.59,"v":182500},{"d":"2016-08-01","o":16.6,"h":16.62,"l":16.31,"c":16.52,"v":250600},{"d":"2016-08-02","o":15.66,"h":16.34,"l":15.21,"c":15.3,"v":3423800},{"d":"2016-08-03","o":15.33,"h":15.34,"l":14.96,"c":15.19,"v":358400},{"d":"2016-08-04","o":15.18,"h":15.5,"l":15.16,"c":15.28,"v":297400},{"d":"2016-08-05","o":15.3,"h":15.7,"l":15.23,"c":15.25,"v":136500},{"d":"2016-08-08","o":15.31,"h":15.69,"l":15.15,"c":15.49,"v":298800},{"d":"2016-08-09","o":15.38,"h":15.82,"l":15.38,"c":15.72,"v":180600},{"d":"2016-08-10","o":15.73,"h":15.74,"l":15.22,"c":15.57,"v":123600},{"d":"2016-08-11","o":15.65,"h":15.78,"l":15.58,"c":15.65,"v":148500},{"d":"2016-08-12","o":15.62,"h":15.77,"l":15.51,"c":15.72,"v":318400},{"d":"2016-08-15","o":15.93,"h":16.09,"l":15.71,"c":15.99,"v":182400},{"d":"2016-08-16","o":16.01,"h":16.04,"l":15.6,"c":15.63,"v":174100},{"d":"2016-08-17","o":15.66,"h":15.92,"l":15.56,"c":15.68,"v":147200},{"d":"2016-08-18","o":15.74,"h":16.09,"l":15.74,"c":16.07,"v":289400},{"d":"2016-08-19","o":16.08,"h":16.3,"l":15.92,"c":16.19,"v":118000},{"d":"2016-08-22","o":16.29,"h":16.88,"l":16.29,"c":16.76,"v":297200},{"d":"2016-08-23","o":16.86,"h":16.9,"l":16.51,"c":16.72,"v":176000},{"d":"2016-08-24","o":16.69,"h":16.79,"l":16.4,"c":16.49,"v":152000},{"d":"2016-08-25","o":16.4,"h":16.52,"l":16.32,"c":16.51,"v":229700},{"d":"2016-08-26","o":16.55,"h":16.76,"l":16.43,"c":16.56,"v":92100},{"d":"2016-08-29","o":16.52,"h":16.86,"l":16.5,"c":16.83,"v":121900},{"d":"2016-08-30","o":16.93,"h":17.05,"l":16.72,"c":16.77,"v":93100},{"d":"2016-08-31","o":16.78,"h":17.02,"l":16.41,"c":16.54,"v":139800},{"d":"2016-09-01","o":16.57,"h":16.61,"l":16.36,"c":16.58,"v":98500},{"d":"2016-09-02","o":16.62,"h":16.76,"l":16.51,"c":16.75,"v":65800},{"d":"2016-09-06","o":16.67,"h":16.9,"l":16.55,"c":16.89,"v":80400},{"d":"2016-09-07","o":16.89,"h":17.32,"l":16.89,"c":17.26,"v":227800},{"d":"2016-09-08","o":17.19,"h":17.29,"l":16.85,"c":17,"v":144500},{"d":"2016-09-09","o":16.85,"h":16.85,"l":16.39,"c":16.4,"v":88200},{"d":"2016-09-12","o":16.39,"h":16.77,"l":16.24,"c":16.72,"v":119100},{"d":"2016-09-13","o":16.73,"h":16.73,"l":16.19,"c":16.2,"v":108800},{"d":"2016-09-14","o":16.3,"h":16.5,"l":16.13,"c":16.24,"v":88300},{"d":"2016-09-15","o":16.24,"h":16.62,"l":16.23,"c":16.59,"v":190600},{"d":"2016-09-16","o":16.65,"h":16.91,"l":15.96,"c":16.75,"v":279400},{"d":"2016-09-19","o":16.75,"h":16.93,"l":16.7,"c":16.83,"v":194700},{"d":"2016-09-20","o":16.98,"h":17.1,"l":16.84,"c":16.89,"v":109600},{"d":"2016-09-21","o":17,"h":17.42,"l":16.98,"c":17.41,"v":117100},{"d":"2016-09-22","o":17.5,"h":17.54,"l":17.27,"c":17.5,"v":155900},{"d":"2016-09-23","o":17.4,"h":17.47,"l":17.18,"c":17.4,"v":103300},{"d":"2016-09-26","o":17.39,"h":17.43,"l":17.12,"c":17.17,"v":95500},{"d":"2016-09-27","o":17.16,"h":17.23,"l":16.75,"c":16.93,"v":159400},{"d":"2016-09-28","o":16.89,"h":17.1,"l":16.81,"c":17.02,"v":205000},{"d":"2016-09-29","o":17.01,"h":17.15,"l":16.79,"c":17.01,"v":181400},{"d":"2016-09-30","o":17.2,"h":17.62,"l":17.02,"c":17.54,"v":173400},{"d":"2016-10-03","o":17.62,"h":17.64,"l":17.03,"c":17.43,"v":173800},{"d":"2016-10-04","o":17.61,"h":17.63,"l":17.16,"c":17.3,"v":238700},{"d":"2016-10-05","o":17.6,"h":17.62,"l":16.02,"c":16.47,"v":556300},{"d":"2016-10-06","o":16.49,"h":16.88,"l":16.4,"c":16.52,"v":544400},{"d":"2016-10-07","o":16.6,"h":16.9,"l":16.54,"c":16.58,"v":804600},{"d":"2016-10-10","o":16.72,"h":17.37,"l":16.72,"c":17.28,"v":862800},{"d":"2016-10-11","o":17.15,"h":17.22,"l":16.74,"c":16.98,"v":380200},{"d":"2016-10-12","o":17.06,"h":17.33,"l":16.96,"c":17.14,"v":502100},{"d":"2016-10-13","o":17,"h":17.25,"l":16.95,"c":17,"v":323800},{"d":"2016-10-14","o":17.1,"h":17.14,"l":16.91,"c":17.07,"v":319200},{"d":"2016-10-17","o":17.19,"h":17.37,"l":16.91,"c":16.95,"v":511400},{"d":"2016-10-18","o":17.05,"h":17.13,"l":16.91,"c":16.93,"v":518800},{"d":"2016-10-19","o":16.87,"h":17.33,"l":16.87,"c":17.11,"v":979600},{"d":"2016-10-20","o":17.13,"h":17.44,"l":17.03,"c":17.31,"v":387500},{"d":"2016-10-21","o":17.17,"h":17.27,"l":16.84,"c":16.89,"v":196300},{"d":"2016-10-24","o":16.89,"h":17.27,"l":16.85,"c":17.26,"v":262100},{"d":"2016-10-25","o":17.2,"h":17.22,"l":16.63,"c":16.73,"v":242300},{"d":"2016-10-26","o":16.8,"h":16.8,"l":16.3,"c":16.34,"v":371900},{"d":"2016-10-27","o":16.25,"h":16.34,"l":15.82,"c":15.84,"v":289200},{"d":"2016-10-28","o":15.78,"h":15.92,"l":15.38,"c":15.4,"v":240700},{"d":"2016-10-31","o":15.48,"h":16,"l":15.28,"c":15.94,"v":470700},{"d":"2016-11-01","o":15.96,"h":16.16,"l":15.76,"c":16,"v":427300},{"d":"2016-11-02","o":16,"h":16.21,"l":15.63,"c":15.75,"v":330300},{"d":"2016-11-03","o":15.74,"h":15.9,"l":15.47,"c":15.52,"v":192400},{"d":"2016-11-04","o":15.92,"h":16.3,"l":15.77,"c":15.85,"v":391700},{"d":"2016-11-07","o":16.18,"h":16.26,"l":15.84,"c":16.12,"v":406000},{"d":"2016-11-08","o":16.02,"h":16.39,"l":15.96,"c":16.19,"v":216000},{"d":"2016-11-09","o":16.19,"h":16.25,"l":15.74,"c":16,"v":330400},{"d":"2016-11-10","o":16.22,"h":16.6,"l":15.92,"c":16.51,"v":355900},{"d":"2016-11-11","o":16.5,"h":17.35,"l":16.43,"c":16.9,"v":368600},{"d":"2016-11-14","o":17.15,"h":17.29,"l":16.95,"c":17.05,"v":312000},{"d":"2016-11-15","o":16.71,"h":17.05,"l":15.93,"c":16.35,"v":1785000},{"d":"2016-11-16","o":16.35,"h":16.7,"l":15.99,"c":16.64,"v":646000},{"d":"2016-11-17","o":16.75,"h":17.04,"l":16.7,"c":16.78,"v":481300},{"d":"2016-11-18","o":16.75,"h":17.01,"l":16.63,"c":16.82,"v":339700},{"d":"2016-11-21","o":16.8,"h":16.85,"l":16.51,"c":16.78,"v":307200},{"d":"2016-11-22","o":16.82,"h":16.82,"l":16.32,"c":16.69,"v":158100},{"d":"2016-11-23","o":16.65,"h":16.95,"l":16.52,"c":16.88,"v":142200},{"d":"2016-11-25","o":16.97,"h":17.13,"l":16.76,"c":16.77,"v":84800},{"d":"2016-11-28","o":16.73,"h":17.04,"l":16.48,"c":16.9,"v":321100},{"d":"2016-11-29","o":16.95,"h":17.34,"l":16.77,"c":16.82,"v":410200},{"d":"2016-11-30","o":16.8,"h":16.91,"l":16.29,"c":16.3,"v":161500},{"d":"2016-12-01","o":16.28,"h":16.56,"l":15.91,"c":16.19,"v":304800},{"d":"2016-12-02","o":16.18,"h":16.56,"l":16.18,"c":16.47,"v":242400},{"d":"2016-12-05","o":16.47,"h":16.82,"l":16.34,"c":16.43,"v":249400},{"d":"2016-12-06","o":16.45,"h":16.71,"l":16.22,"c":16.62,"v":177400},{"d":"2016-12-07","o":16.62,"h":16.79,"l":16.34,"c":16.74,"v":240800},{"d":"2016-12-08","o":16.7,"h":17.12,"l":16.57,"c":17.11,"v":292000},{"d":"2016-12-09","o":17.07,"h":17.15,"l":16.86,"c":17.04,"v":318300},{"d":"2016-12-12","o":17.07,"h":17.25,"l":16.87,"c":17.04,"v":300000},{"d":"2016-12-13","o":17.05,"h":17.39,"l":16.77,"c":16.81,"v":319400},{"d":"2016-12-14","o":16.72,"h":17,"l":16.44,"c":16.9,"v":218100},{"d":"2016-12-15","o":16.99,"h":17.19,"l":16.86,"c":17.01,"v":238900},{"d":"2016-12-16","o":17.06,"h":17.11,"l":16.68,"c":16.75,"v":562800},{"d":"2016-12-19","o":16.85,"h":17.09,"l":16.72,"c":16.73,"v":159400},{"d":"2016-12-20","o":16.73,"h":16.9,"l":16.41,"c":16.79,"v":262700},{"d":"2016-12-21","o":16.74,"h":17.12,"l":16.7,"c":16.99,"v":256400},{"d":"2016-12-22","o":17.02,"h":17.03,"l":16.73,"c":16.8,"v":79300},{"d":"2016-12-23","o":16.83,"h":16.99,"l":16.75,"c":16.86,"v":62500},{"d":"2016-12-27","o":16.8,"h":16.98,"l":16.8,"c":16.85,"v":55500},{"d":"2016-12-28","o":16.9,"h":16.9,"l":16.6,"c":16.71,"v":74700},{"d":"2016-12-29","o":16.65,"h":16.96,"l":16.65,"c":16.91,"v":135700},{"d":"2016-12-30","o":16.98,"h":17.05,"l":16.76,"c":16.87,"v":98000},{"d":"2017-01-03","o":17.02,"h":17.02,"l":16.33,"c":16.64,"v":236800},{"d":"2017-01-04","o":16.61,"h":16.79,"l":16.54,"c":16.75,"v":249000},{"d":"2017-01-05","o":16.7,"h":16.94,"l":16.61,"c":16.71,"v":345200},{"d":"2017-01-06","o":17.17,"h":17.2,"l":16,"c":16.75,"v":714200},{"d":"2017-01-09","o":16.82,"h":17.23,"l":16.69,"c":17,"v":653800},{"d":"2017-01-10","o":17.07,"h":17.51,"l":16.78,"c":17.45,"v":467900},{"d":"2017-01-11","o":17.33,"h":17.48,"l":17.05,"c":17.24,"v":470600},{"d":"2017-01-12","o":17.21,"h":17.34,"l":16.91,"c":17.28,"v":186700},{"d":"2017-01-13","o":17.35,"h":18.18,"l":17.35,"c":17.81,"v":645500},{"d":"2017-01-17","o":17.87,"h":17.95,"l":17.44,"c":17.56,"v":229700},{"d":"2017-01-18","o":17.51,"h":17.55,"l":17.14,"c":17.35,"v":190200},{"d":"2017-01-19","o":17.35,"h":17.35,"l":16.78,"c":16.81,"v":188000},{"d":"2017-01-20","o":16.8,"h":16.95,"l":16.65,"c":16.84,"v":181300},{"d":"2017-01-23","o":16.81,"h":16.92,"l":16.54,"c":16.56,"v":167400},{"d":"2017-01-24","o":16.59,"h":16.59,"l":16.25,"c":16.49,"v":250600},{"d":"2017-01-25","o":16.48,"h":16.79,"l":16.48,"c":16.6,"v":201000},{"d":"2017-01-26","o":16.52,"h":16.57,"l":16.32,"c":16.36,"v":165400},{"d":"2017-01-27","o":16.34,"h":16.66,"l":16.33,"c":16.58,"v":184900},{"d":"2017-01-30","o":16.5,"h":16.5,"l":15.87,"c":15.89,"v":182300},{"d":"2017-01-31","o":15.81,"h":16.17,"l":15.81,"c":16.1,"v":144800},{"d":"2017-02-01","o":16.19,"h":16.36,"l":16.06,"c":16.13,"v":127900},{"d":"2017-02-02","o":16.05,"h":16.27,"l":16.01,"c":16.15,"v":139700},{"d":"2017-02-03","o":16.22,"h":16.31,"l":16.15,"c":16.3,"v":96500},{"d":"2017-02-06","o":16.2,"h":16.32,"l":16.09,"c":16.22,"v":92400},{"d":"2017-02-07","o":16.29,"h":16.43,"l":16.14,"c":16.22,"v":112300},{"d":"2017-02-08","o":16.23,"h":16.41,"l":15.92,"c":16.13,"v":249500},{"d":"2017-02-09","o":16.06,"h":16.2,"l":15.64,"c":16.11,"v":435200},{"d":"2017-02-10","o":16.01,"h":16.64,"l":16.01,"c":16.64,"v":189100},{"d":"2017-02-13","o":16.79,"h":16.98,"l":16.64,"c":16.73,"v":215000},{"d":"2017-02-14","o":16.65,"h":16.84,"l":16.58,"c":16.6,"v":152200},{"d":"2017-02-15","o":16.52,"h":16.7,"l":16.24,"c":16.32,"v":184000},{"d":"2017-02-16","o":16.3,"h":16.53,"l":16.12,"c":16.49,"v":158700},{"d":"2017-02-17","o":16.49,"h":16.6,"l":16.2,"c":16.53,"v":162200},{"d":"2017-02-21","o":16.56,"h":16.75,"l":16.31,"c":16.35,"v":135200},{"d":"2017-02-22","o":16.35,"h":16.54,"l":16.14,"c":16.52,"v":131300},{"d":"2017-02-23","o":16.63,"h":16.63,"l":16.23,"c":16.47,"v":125100},{"d":"2017-02-24","o":16.32,"h":16.57,"l":16.31,"c":16.54,"v":99100},{"d":"2017-02-27","o":16.51,"h":16.71,"l":16.27,"c":16.5,"v":153100},{"d":"2017-02-28","o":16.43,"h":16.56,"l":16.25,"c":16.35,"v":146400},{"d":"2017-03-01","o":16.49,"h":16.7,"l":16.35,"c":16.68,"v":108600},{"d":"2017-03-02","o":16.69,"h":16.84,"l":16.43,"c":16.67,"v":99400},{"d":"2017-03-03","o":16.66,"h":16.75,"l":16.46,"c":16.66,"v":167000},{"d":"2017-03-06","o":16.62,"h":16.75,"l":16.4,"c":16.54,"v":131200},{"d":"2017-03-07","o":16.56,"h":16.58,"l":16.31,"c":16.41,"v":92600},{"d":"2017-03-08","o":16.47,"h":16.72,"l":16.38,"c":16.6,"v":342700},{"d":"2017-03-09","o":16.59,"h":16.86,"l":16.52,"c":16.61,"v":73500},{"d":"2017-03-10","o":16.67,"h":16.84,"l":16.6,"c":16.78,"v":98000},{"d":"2017-03-13","o":16.72,"h":16.91,"l":16.65,"c":16.89,"v":74000},{"d":"2017-03-14","o":16.85,"h":16.88,"l":16.61,"c":16.76,"v":75300},{"d":"2017-03-15","o":16.8,"h":17.26,"l":16.76,"c":17.13,"v":180100},{"d":"2017-03-16","o":17.21,"h":17.21,"l":16.95,"c":17.09,"v":109500},{"d":"2017-03-17","o":17.03,"h":17.4,"l":17.01,"c":17.14,"v":328800},{"d":"2017-03-20","o":17.12,"h":17.25,"l":16.81,"c":16.86,"v":107600},{"d":"2017-03-21","o":16.95,"h":17.08,"l":16.79,"c":16.82,"v":142300},{"d":"2017-03-22","o":16.79,"h":16.94,"l":16.67,"c":16.9,"v":191700},{"d":"2017-03-23","o":16.91,"h":17.15,"l":16.84,"c":16.92,"v":120400},{"d":"2017-03-24","o":16.98,"h":17.29,"l":16.87,"c":16.97,"v":118100},{"d":"2017-03-27","o":16.77,"h":17.06,"l":16.63,"c":16.99,"v":101800},{"d":"2017-03-28","o":16.91,"h":17.06,"l":16.82,"c":17.05,"v":93900},{"d":"2017-03-29","o":17.08,"h":17.31,"l":16.93,"c":17.29,"v":190800},{"d":"2017-03-30","o":17.5,"h":18.11,"l":17.48,"c":17.58,"v":936200},{"d":"2017-03-31","o":17.65,"h":17.9,"l":17.3,"c":17.35,"v":518700},{"d":"2017-04-03","o":17.38,"h":17.48,"l":16.94,"c":17.2,"v":251400},{"d":"2017-04-04","o":17.09,"h":17.29,"l":16.99,"c":17.06,"v":221000},{"d":"2017-04-05","o":17.15,"h":17.28,"l":16.76,"c":16.81,"v":211200},{"d":"2017-04-06","o":16.8,"h":16.94,"l":16.61,"c":16.89,"v":196900},{"d":"2017-04-07","o":16.2,"h":16.45,"l":16.05,"c":16.21,"v":2246200},{"d":"2017-04-10","o":16.21,"h":16.34,"l":15.97,"c":16.25,"v":405800},{"d":"2017-04-11","o":16.23,"h":16.33,"l":15.61,"c":15.81,"v":453400},{"d":"2017-04-12","o":15.71,"h":15.82,"l":15.47,"c":15.51,"v":402900},{"d":"2017-04-13","o":15.5,"h":15.57,"l":15.13,"c":15.19,"v":589400},{"d":"2017-04-17","o":15.17,"h":15.51,"l":15.17,"c":15.35,"v":398300},{"d":"2017-04-18","o":15.37,"h":15.44,"l":15.06,"c":15.4,"v":407500},{"d":"2017-04-19","o":15.36,"h":15.72,"l":15.36,"c":15.51,"v":302800},{"d":"2017-04-20","o":15.55,"h":15.79,"l":15.54,"c":15.73,"v":223800},{"d":"2017-04-21","o":15.73,"h":15.77,"l":15.45,"c":15.5,"v":203100},{"d":"2017-04-24","o":15.72,"h":15.92,"l":15.61,"c":15.78,"v":222800},{"d":"2017-04-25","o":15.88,"h":16.05,"l":15.75,"c":15.76,"v":124500},{"d":"2017-04-26","o":15.66,"h":15.8,"l":15.25,"c":15.39,"v":535400},{"d":"2017-04-27","o":15.42,"h":15.44,"l":14.8,"c":15.28,"v":852400},{"d":"2017-04-28","o":15.28,"h":15.65,"l":15.28,"c":15.52,"v":382800},{"d":"2017-05-01","o":15.55,"h":15.85,"l":15.55,"c":15.78,"v":468500},{"d":"2017-05-02","o":15.78,"h":15.89,"l":15.62,"c":15.89,"v":423500},{"d":"2017-05-03","o":15.92,"h":15.92,"l":15.47,"c":15.52,"v":324200},{"d":"2017-05-04","o":15.58,"h":15.73,"l":15.43,"c":15.62,"v":292300},{"d":"2017-05-05","o":15.6,"h":15.71,"l":15.51,"c":15.64,"v":369500},{"d":"2017-05-08","o":15.63,"h":15.71,"l":15.55,"c":15.7,"v":345600},{"d":"2017-05-09","o":15.77,"h":15.99,"l":15.66,"c":15.82,"v":284800},{"d":"2017-05-10","o":15.82,"h":15.98,"l":15.61,"c":15.88,"v":180700},{"d":"2017-05-11","o":15.88,"h":15.88,"l":15.62,"c":15.73,"v":206100},{"d":"2017-05-12","o":15.67,"h":15.7,"l":15.5,"c":15.67,"v":123000},{"d":"2017-05-15","o":15.61,"h":15.83,"l":15.56,"c":15.72,"v":186200},{"d":"2017-05-16","o":15.69,"h":15.78,"l":15.56,"c":15.67,"v":221900},{"d":"2017-05-17","o":15.46,"h":15.66,"l":15.36,"c":15.55,"v":175100},{"d":"2017-05-18","o":15.49,"h":15.63,"l":15.35,"c":15.42,"v":373300},{"d":"2017-05-19","o":15.4,"h":15.62,"l":15.34,"c":15.5,"v":400900},{"d":"2017-05-22","o":15.52,"h":15.71,"l":15.52,"c":15.66,"v":122900},{"d":"2017-05-23","o":16.51,"h":16.51,"l":15.54,"c":15.82,"v":152500},{"d":"2017-05-24","o":15.8,"h":15.99,"l":15.76,"c":15.88,"v":202900},{"d":"2017-05-25","o":15.91,"h":15.97,"l":15.76,"c":15.77,"v":194300},{"d":"2017-05-26","o":15.76,"h":15.83,"l":15.53,"c":15.7,"v":99500},{"d":"2017-05-30","o":15.68,"h":15.74,"l":15.44,"c":15.61,"v":234100},{"d":"2017-05-31","o":15.6,"h":15.72,"l":15.01,"c":15.08,"v":190500},{"d":"2017-06-01","o":15.1,"h":15.42,"l":14.98,"c":15.34,"v":152500},{"d":"2017-06-02","o":15.3,"h":15.62,"l":15.3,"c":15.46,"v":127700},{"d":"2017-06-05","o":15.43,"h":15.47,"l":15.19,"c":15.26,"v":88500},{"d":"2017-06-06","o":15.18,"h":15.25,"l":14.99,"c":15.15,"v":142700},{"d":"2017-06-07","o":15.17,"h":15.52,"l":15.17,"c":15.23,"v":119400},{"d":"2017-06-08","o":15.22,"h":15.44,"l":15.13,"c":15.4,"v":113600},{"d":"2017-06-09","o":15.42,"h":15.57,"l":15.22,"c":15.45,"v":173900},{"d":"2017-06-12","o":15.44,"h":15.55,"l":15.18,"c":15.42,"v":141900},{"d":"2017-06-13","o":15.45,"h":15.88,"l":15.44,"c":15.86,"v":181700},{"d":"2017-06-14","o":15.85,"h":15.86,"l":15.61,"c":15.71,"v":125700},{"d":"2017-06-15","o":15.64,"h":15.76,"l":15.56,"c":15.73,"v":112600},{"d":"2017-06-16","o":15.63,"h":15.98,"l":15.62,"c":15.97,"v":307500},{"d":"2017-06-19","o":16,"h":16.37,"l":15.94,"c":16.28,"v":187900},{"d":"2017-06-20","o":16.31,"h":16.41,"l":15.97,"c":16.17,"v":189700},{"d":"2017-06-21","o":16.2,"h":16.31,"l":16.09,"c":16.22,"v":127500},{"d":"2017-06-22","o":16.25,"h":16.46,"l":16.11,"c":16.42,"v":153400},{"d":"2017-06-23","o":16.44,"h":16.59,"l":16.23,"c":16.56,"v":1253900},{"d":"2017-06-26","o":16.52,"h":16.68,"l":16.2,"c":16.23,"v":188100},{"d":"2017-06-27","o":16.27,"h":16.39,"l":16.07,"c":16.32,"v":186400},{"d":"2017-06-28","o":16.38,"h":16.46,"l":16.22,"c":16.44,"v":141300},{"d":"2017-06-29","o":16.48,"h":16.48,"l":16.11,"c":16.38,"v":154900},{"d":"2017-06-30","o":16.39,"h":16.41,"l":16.18,"c":16.21,"v":118500},{"d":"2017-07-03","o":16.33,"h":16.52,"l":16.02,"c":16.11,"v":97600},{"d":"2017-07-05","o":16.2,"h":16.2,"l":15.88,"c":16.17,"v":125700},{"d":"2017-07-06","o":16.08,"h":16.08,"l":15.79,"c":15.83,"v":135700},{"d":"2017-07-07","o":15.86,"h":16.13,"l":15.77,"c":16.08,"v":109700},{"d":"2017-07-10","o":16.03,"h":16.09,"l":15.81,"c":15.85,"v":82100},{"d":"2017-07-11","o":15.89,"h":16.1,"l":15.65,"c":16.07,"v":163000},{"d":"2017-07-12","o":16.13,"h":16.59,"l":16.05,"c":16.07,"v":191700},{"d":"2017-07-13","o":16.01,"h":16.29,"l":15.87,"c":16.12,"v":173700},{"d":"2017-07-14","o":16.07,"h":16.11,"l":15.9,"c":15.99,"v":135600},{"d":"2017-07-17","o":15.98,"h":16.36,"l":15.98,"c":16.22,"v":198900},{"d":"2017-07-18","o":15.71,"h":16.24,"l":14.97,"c":15.12,"v":463300},{"d":"2017-07-19","o":15.03,"h":15.53,"l":14.97,"c":15.26,"v":342500},{"d":"2017-07-20","o":15.28,"h":15.81,"l":15.19,"c":15.75,"v":265200},{"d":"2017-07-21","o":15.89,"h":15.93,"l":15.58,"c":15.65,"v":324700},{"d":"2017-07-24","o":16,"h":16.96,"l":16,"c":16.8,"v":462300},{"d":"2017-07-25","o":16.74,"h":17.13,"l":16.74,"c":17.12,"v":286800},{"d":"2017-07-26","o":16.97,"h":17.07,"l":16.53,"c":16.55,"v":255400},{"d":"2017-07-27","o":16.55,"h":16.65,"l":16.2,"c":16.36,"v":151200},{"d":"2017-07-28","o":16.26,"h":16.42,"l":16.25,"c":16.38,"v":139000},{"d":"2017-07-31","o":16.47,"h":16.49,"l":16.23,"c":16.25,"v":220800},{"d":"2017-08-01","o":16.3,"h":16.39,"l":16.21,"c":16.37,"v":114600},{"d":"2017-08-02","o":16.27,"h":16.27,"l":16,"c":16.09,"v":106500},{"d":"2017-08-03","o":16.02,"h":16.43,"l":15.92,"c":16.16,"v":151800},{"d":"2017-08-04","o":16.26,"h":16.95,"l":16.26,"c":16.94,"v":266100},{"d":"2017-08-07","o":16.91,"h":16.92,"l":16.49,"c":16.56,"v":198400},{"d":"2017-08-08","o":16.56,"h":16.78,"l":16.43,"c":16.46,"v":91700},{"d":"2017-08-09","o":16.3,"h":16.43,"l":16.24,"c":16.4,"v":104300},{"d":"2017-08-10","o":16.38,"h":16.49,"l":16.16,"c":16.27,"v":152600},{"d":"2017-08-11","o":16.33,"h":16.93,"l":16.18,"c":16.36,"v":158000},{"d":"2017-08-14","o":16.5,"h":16.72,"l":16.44,"c":16.69,"v":143600},{"d":"2017-08-15","o":16.66,"h":16.83,"l":16.58,"c":16.64,"v":133900},{"d":"2017-08-16","o":16.75,"h":17.11,"l":16.7,"c":16.9,"v":219800},{"d":"2017-08-17","o":16.81,"h":17.1,"l":16.81,"c":17.05,"v":241800},{"d":"2017-08-18","o":16.9,"h":17.17,"l":16.89,"c":17.1,"v":459800},{"d":"2017-08-21","o":17.15,"h":17.18,"l":16.91,"c":17.01,"v":128600},{"d":"2017-08-22","o":17.02,"h":17.1,"l":16.82,"c":16.84,"v":116200},{"d":"2017-08-23","o":16.79,"h":16.86,"l":16.43,"c":16.45,"v":116700},{"d":"2017-08-24","o":16.53,"h":16.74,"l":16.53,"c":16.69,"v":100600},{"d":"2017-08-25","o":16.7,"h":16.87,"l":16.45,"c":16.46,"v":96600},{"d":"2017-08-28","o":16.47,"h":16.62,"l":16.39,"c":16.56,"v":203000},{"d":"2017-08-29","o":16.51,"h":16.58,"l":16.29,"c":16.42,"v":137700},{"d":"2017-08-30","o":16.48,"h":16.75,"l":16.35,"c":16.69,"v":236800},{"d":"2017-08-31","o":16.74,"h":17.03,"l":16.6,"c":17.03,"v":135100},{"d":"2017-09-01","o":17.3,"h":18.35,"l":17.16,"c":17.65,"v":928900},{"d":"2017-09-05","o":17.61,"h":17.77,"l":17.28,"c":17.39,"v":331800},{"d":"2017-09-06","o":17.45,"h":17.53,"l":17.33,"c":17.44,"v":224300},{"d":"2017-09-07","o":17.39,"h":17.4,"l":17.19,"c":17.33,"v":151700},{"d":"2017-09-08","o":17.33,"h":17.59,"l":17.28,"c":17.47,"v":149200},{"d":"2017-09-11","o":17.5,"h":17.84,"l":17.5,"c":17.72,"v":125700},{"d":"2017-09-12","o":17.71,"h":18.17,"l":17.69,"c":18.09,"v":252500},{"d":"2017-09-13","o":18.08,"h":18.08,"l":17.79,"c":17.92,"v":109600},{"d":"2017-09-14","o":17.8,"h":17.97,"l":17.11,"c":17.95,"v":183800},{"d":"2017-09-15","o":17.99,"h":18.06,"l":17.51,"c":17.96,"v":481800},{"d":"2017-09-18","o":17.95,"h":18.16,"l":17.84,"c":17.95,"v":160600},{"d":"2017-09-19","o":18.06,"h":18.06,"l":17.77,"c":17.88,"v":158900},{"d":"2017-09-20","o":17.84,"h":17.99,"l":17.75,"c":17.95,"v":156900},{"d":"2017-09-21","o":17.92,"h":18.14,"l":17.78,"c":17.83,"v":164400},{"d":"2017-09-22","o":17.82,"h":17.98,"l":17.8,"c":17.86,"v":106100},{"d":"2017-09-25","o":17.78,"h":18.08,"l":17.75,"c":17.95,"v":126900},{"d":"2017-09-26","o":17.99,"h":18.29,"l":17.93,"c":17.94,"v":266700},{"d":"2017-09-27","o":18.04,"h":18.85,"l":18.04,"c":18.76,"v":333700},{"d":"2017-09-28","o":16.05,"h":16.65,"l":15.2,"c":16.29,"v":1461000},{"d":"2017-09-29","o":16.4,"h":17.13,"l":16.18,"c":17.09,"v":911900},{"d":"2017-10-02","o":17.05,"h":17.33,"l":16.82,"c":17.2,"v":344500},{"d":"2017-10-03","o":17.19,"h":17.32,"l":16.9,"c":17.05,"v":309800},{"d":"2017-10-04","o":17.12,"h":17.2,"l":16.89,"c":16.99,"v":283100},{"d":"2017-10-05","o":17,"h":17.07,"l":16.86,"c":17.01,"v":210200},{"d":"2017-10-06","o":17,"h":17.06,"l":16.85,"c":17.03,"v":158300},{"d":"2017-10-09","o":17.05,"h":17.16,"l":16.78,"c":16.8,"v":157900},{"d":"2017-10-10","o":16.8,"h":16.83,"l":16.6,"c":16.74,"v":129000},{"d":"2017-10-11","o":16.8,"h":16.85,"l":16.57,"c":16.57,"v":176100},{"d":"2017-10-12","o":16.53,"h":16.71,"l":16.47,"c":16.56,"v":210300},{"d":"2017-10-13","o":16.57,"h":17.07,"l":16.55,"c":17.06,"v":224100},{"d":"2017-10-16","o":17.18,"h":17.27,"l":16.99,"c":17.25,"v":247000},{"d":"2017-10-17","o":17.14,"h":17.31,"l":17.1,"c":17.22,"v":201700},{"d":"2017-10-18","o":17.23,"h":17.54,"l":17.19,"c":17.46,"v":217700},{"d":"2017-10-19","o":17.52,"h":17.7,"l":17.33,"c":17.69,"v":196600},{"d":"2017-10-20","o":17.83,"h":17.97,"l":17.57,"c":17.62,"v":145500},{"d":"2017-10-23","o":17.56,"h":17.8,"l":17.45,"c":17.55,"v":141400},{"d":"2017-10-24","o":17.67,"h":17.91,"l":17.5,"c":17.54,"v":175300},{"d":"2017-10-25","o":17.5,"h":17.55,"l":16.92,"c":17.26,"v":179900},{"d":"2017-10-26","o":17.29,"h":17.43,"l":17.03,"c":17.15,"v":130200},{"d":"2017-10-27","o":17.23,"h":17.39,"l":16.96,"c":17.18,"v":109200},{"d":"2017-10-30","o":17.14,"h":17.14,"l":16.67,"c":16.87,"v":105400},{"d":"2017-10-31","o":16.88,"h":17.15,"l":16.88,"c":16.97,"v":192700},{"d":"2017-11-01","o":17.05,"h":17.1,"l":16.59,"c":16.87,"v":151800},{"d":"2017-11-02","o":16.9,"h":17.23,"l":16.87,"c":16.98,"v":124400},{"d":"2017-11-03","o":16.95,"h":17.26,"l":16.87,"c":17.23,"v":156700},{"d":"2017-11-06","o":17.12,"h":17.29,"l":16.98,"c":17.1,"v":118100},{"d":"2017-11-07","o":17.09,"h":17.1,"l":16.66,"c":16.78,"v":91100},{"d":"2017-11-08","o":16.7,"h":16.96,"l":16.57,"c":16.95,"v":158500},{"d":"2017-11-09","o":16.89,"h":17.13,"l":16.81,"c":17,"v":119400},{"d":"2017-11-10","o":16.95,"h":17.17,"l":16.69,"c":16.7,"v":132000},{"d":"2017-11-13","o":16.55,"h":16.78,"l":16.06,"c":16.66,"v":129400},{"d":"2017-11-14","o":16.58,"h":16.94,"l":16.52,"c":16.86,"v":98500},{"d":"2017-11-15","o":16.29,"h":16.93,"l":16.29,"c":16.79,"v":156000},{"d":"2017-11-16","o":16.85,"h":17.27,"l":16.7,"c":17.11,"v":125700},{"d":"2017-11-17","o":16.99,"h":17.16,"l":16.71,"c":17,"v":103400},{"d":"2017-11-20","o":17.01,"h":17.08,"l":16.86,"c":17.04,"v":261000},{"d":"2017-11-21","o":17.1,"h":17.68,"l":17,"c":17.42,"v":131500},{"d":"2017-11-22","o":17.43,"h":17.67,"l":17.29,"c":17.34,"v":72700},{"d":"2017-11-24","o":17.41,"h":17.41,"l":17.19,"c":17.35,"v":35500},{"d":"2017-11-27","o":17.37,"h":17.51,"l":17.33,"c":17.4,"v":64700},{"d":"2017-11-28","o":17.48,"h":17.83,"l":17.24,"c":17.8,"v":118000},{"d":"2017-11-29","o":17.8,"h":18.21,"l":17.5,"c":17.66,"v":162600},{"d":"2017-11-30","o":17.7,"h":17.85,"l":17.11,"c":17.18,"v":232800},{"d":"2017-12-01","o":17.11,"h":17.36,"l":16.74,"c":17.24,"v":202400},{"d":"2017-12-04","o":17.38,"h":17.43,"l":16.85,"c":16.89,"v":140400},{"d":"2017-12-05","o":16.9,"h":17.23,"l":16.9,"c":17.17,"v":192700},{"d":"2017-12-06","o":17.16,"h":17.16,"l":16.87,"c":17.01,"v":122300},{"d":"2017-12-07","o":16.97,"h":17.25,"l":16.96,"c":17.04,"v":208100},{"d":"2017-12-08","o":17,"h":17.14,"l":16.94,"c":17.03,"v":398800},{"d":"2017-12-11","o":17.03,"h":17.33,"l":16.94,"c":17.21,"v":241600},{"d":"2017-12-12","o":17.29,"h":17.39,"l":17.09,"c":17.14,"v":147000},{"d":"2017-12-13","o":17.11,"h":17.46,"l":17.11,"c":17.22,"v":168100},{"d":"2017-12-14","o":17.2,"h":17.41,"l":16.96,"c":16.99,"v":270500},{"d":"2017-12-15","o":17.02,"h":17.68,"l":17.02,"c":17.25,"v":600900},{"d":"2017-12-18","o":17.34,"h":17.51,"l":17.16,"c":17.2,"v":117000},{"d":"2017-12-19","o":17.23,"h":17.7,"l":16.83,"c":16.86,"v":165100},{"d":"2017-12-20","o":16.91,"h":16.99,"l":16.63,"c":16.79,"v":114800},{"d":"2017-12-21","o":16.86,"h":17.09,"l":16.72,"c":16.73,"v":113300},{"d":"2017-12-22","o":16.72,"h":16.85,"l":16.6,"c":16.63,"v":112600},{"d":"2017-12-26","o":16.46,"h":16.9,"l":16.17,"c":16.65,"v":96100},{"d":"2017-12-27","o":16.7,"h":16.94,"l":16.6,"c":16.62,"v":108400},{"d":"2017-12-28","o":16.68,"h":16.89,"l":16.62,"c":16.74,"v":233800},{"d":"2017-12-29","o":16.85,"h":16.99,"l":16.62,"c":16.63,"v":193600},{"d":"2018-01-02","o":16.65,"h":16.96,"l":16.6,"c":16.76,"v":135700},{"d":"2018-01-03","o":16.75,"h":16.8,"l":16.34,"c":16.41,"v":351600},{"d":"2018-01-04","o":15.92,"h":16.39,"l":15.16,"c":15.71,"v":802200},{"d":"2018-01-05","o":15.49,"h":16.16,"l":15.28,"c":16.11,"v":541000},{"d":"2018-01-08","o":16.05,"h":16.68,"l":15.92,"c":16.65,"v":440500},{"d":"2018-01-09","o":16.73,"h":16.73,"l":16.3,"c":16.4,"v":230100},{"d":"2018-01-10","o":16.3,"h":16.63,"l":15.98,"c":16.03,"v":482500},{"d":"2018-01-11","o":15.85,"h":16.28,"l":15.85,"c":16.28,"v":220000},{"d":"2018-01-12","o":16.22,"h":16.43,"l":16.06,"c":16.35,"v":144900},{"d":"2018-01-16","o":16.36,"h":16.56,"l":16.32,"c":16.46,"v":193600},{"d":"2018-01-17","o":16.57,"h":16.57,"l":16.19,"c":16.38,"v":154300},{"d":"2018-01-18","o":16.41,"h":16.54,"l":16.15,"c":16.43,"v":133400},{"d":"2018-01-19","o":16.42,"h":16.79,"l":16.33,"c":16.77,"v":372700},{"d":"2018-01-22","o":16.71,"h":16.88,"l":16.41,"c":16.52,"v":155100},{"d":"2018-01-23","o":16.55,"h":16.67,"l":16.31,"c":16.4,"v":144300},{"d":"2018-01-24","o":16.45,"h":16.68,"l":16.23,"c":16.52,"v":151600},{"d":"2018-01-25","o":16.75,"h":17.36,"l":16.65,"c":17.2,"v":889500},{"d":"2018-01-26","o":17.21,"h":17.3,"l":16.94,"c":17.21,"v":172300},{"d":"2018-01-29","o":17.26,"h":17.3,"l":16.97,"c":17.1,"v":183400},{"d":"2018-01-30","o":16.99,"h":17.28,"l":16.93,"c":17.25,"v":255500},{"d":"2018-01-31","o":17.34,"h":17.44,"l":17.17,"c":17.41,"v":443700},{"d":"2018-02-01","o":17.3,"h":17.74,"l":17.03,"c":17.7,"v":381100},{"d":"2018-02-02","o":17.61,"h":17.7,"l":17.12,"c":17.25,"v":218500},{"d":"2018-02-05","o":17.15,"h":17.31,"l":16.21,"c":16.67,"v":402700},{"d":"2018-02-06","o":16.31,"h":16.82,"l":16.24,"c":16.6,"v":362700},{"d":"2018-02-07","o":16.58,"h":16.81,"l":16.38,"c":16.65,"v":201200},{"d":"2018-02-08","o":16.63,"h":16.64,"l":16.39,"c":16.4,"v":193500},{"d":"2018-02-09","o":16.53,"h":16.66,"l":16,"c":16.13,"v":235500},{"d":"2018-02-12","o":16.19,"h":16.26,"l":15.97,"c":16.13,"v":137900},{"d":"2018-02-13","o":16.03,"h":16.26,"l":15.83,"c":16.21,"v":152000},{"d":"2018-02-14","o":16.12,"h":16.36,"l":16.11,"c":16.3,"v":121000},{"d":"2018-02-15","o":16.39,"h":16.47,"l":16.26,"c":16.42,"v":110000},{"d":"2018-02-16","o":16.37,"h":16.69,"l":16.37,"c":16.54,"v":93300},{"d":"2018-02-20","o":16.48,"h":16.84,"l":16.48,"c":16.77,"v":162200},{"d":"2018-02-21","o":16.77,"h":17.31,"l":16.77,"c":16.85,"v":149100},{"d":"2018-02-22","o":16.93,"h":17.21,"l":16.67,"c":16.73,"v":115300},{"d":"2018-02-23","o":16.82,"h":17.25,"l":16.74,"c":17.24,"v":155500},{"d":"2018-02-26","o":17.25,"h":17.28,"l":17,"c":17.18,"v":90000},{"d":"2018-02-27","o":17.25,"h":17.33,"l":16.99,"c":17,"v":443400},{"d":"2018-02-28","o":17.1,"h":17.15,"l":16.28,"c":16.29,"v":199900},{"d":"2018-03-01","o":16.28,"h":16.32,"l":15.9,"c":16.13,"v":133500},{"d":"2018-03-02","o":16.05,"h":16.35,"l":16.05,"c":16.3,"v":93600},{"d":"2018-03-05","o":16.19,"h":16.59,"l":16.13,"c":16.54,"v":103400},{"d":"2018-03-06","o":16.59,"h":16.85,"l":16.44,"c":16.69,"v":86200},{"d":"2018-03-07","o":16.57,"h":16.82,"l":16.36,"c":16.69,"v":119900},{"d":"2018-03-08","o":16.76,"h":16.96,"l":16.54,"c":16.65,"v":105800},{"d":"2018-03-09","o":16.79,"h":16.91,"l":16.64,"c":16.9,"v":120300},{"d":"2018-03-12","o":16.94,"h":17.47,"l":16.94,"c":17.46,"v":211600},{"d":"2018-03-13","o":17.48,"h":17.61,"l":17.16,"c":17.2,"v":259400},{"d":"2018-03-14","o":17.28,"h":17.43,"l":16.8,"c":16.99,"v":179600},{"d":"2018-03-15","o":17,"h":17.09,"l":16.6,"c":16.81,"v":150800},{"d":"2018-03-16","o":16.79,"h":16.93,"l":16.75,"c":16.86,"v":743500},{"d":"2018-03-19","o":16.8,"h":17.15,"l":16.42,"c":16.68,"v":127300},{"d":"2018-03-20","o":16.69,"h":16.91,"l":16.56,"c":16.79,"v":181300},{"d":"2018-03-21","o":16.76,"h":16.92,"l":16.63,"c":16.7,"v":252500},{"d":"2018-03-22","o":16.6,"h":16.98,"l":16.56,"c":16.61,"v":132300},{"d":"2018-03-23","o":16.58,"h":16.81,"l":16.45,"c":16.54,"v":229100},{"d":"2018-03-26","o":16.71,"h":16.92,"l":16.51,"c":16.81,"v":290400},{"d":"2018-03-27","o":16.86,"h":16.89,"l":16.53,"c":16.58,"v":110100},{"d":"2018-03-28","o":16.62,"h":16.91,"l":16.36,"c":16.88,"v":455300},{"d":"2018-03-29","o":16.11,"h":17.36,"l":15.26,"c":17.25,"v":943800},{"d":"2018-04-02","o":17.29,"h":17.54,"l":17.17,"c":17.42,"v":392600},{"d":"2018-04-03","o":18.12,"h":19.25,"l":18.12,"c":18.39,"v":681400},{"d":"2018-04-04","o":18.2,"h":19.09,"l":18.13,"c":18.95,"v":325200},{"d":"2018-04-05","o":19.1,"h":19.14,"l":18.87,"c":19.04,"v":313600},{"d":"2018-04-06","o":18.94,"h":19.08,"l":18.65,"c":18.88,"v":264000},{"d":"2018-04-09","o":18.87,"h":19.07,"l":18.66,"c":18.97,"v":382100},{"d":"2018-04-10","o":19.2,"h":19.51,"l":18.92,"c":19.36,"v":441300},{"d":"2018-04-11","o":19.29,"h":19.94,"l":19.14,"c":19.89,"v":339100},{"d":"2018-04-12","o":19.97,"h":20.18,"l":19.62,"c":19.79,"v":454300},{"d":"2018-04-13","o":19.89,"h":20.01,"l":19.72,"c":19.78,"v":307300},{"d":"2018-04-16","o":19.94,"h":20.39,"l":19.79,"c":20.34,"v":202900},{"d":"2018-04-17","o":20.34,"h":20.7,"l":20.08,"c":20.63,"v":296900},{"d":"2018-04-18","o":20.63,"h":20.71,"l":20.43,"c":20.45,"v":153600},{"d":"2018-04-19","o":20.46,"h":20.59,"l":20.09,"c":20.14,"v":129200},{"d":"2018-04-20","o":20.06,"h":20.17,"l":19.9,"c":19.97,"v":246200},{"d":"2018-04-23","o":19.9,"h":20.06,"l":19.61,"c":19.9,"v":163300},{"d":"2018-04-24","o":19.91,"h":20.05,"l":19.64,"c":19.76,"v":88900},{"d":"2018-04-25","o":19.71,"h":19.84,"l":19.4,"c":19.77,"v":120900},{"d":"2018-04-26","o":19.83,"h":19.86,"l":18.77,"c":19.7,"v":179200},{"d":"2018-04-27","o":19.74,"h":19.75,"l":19.5,"c":19.64,"v":131100},{"d":"2018-04-30","o":19.64,"h":19.66,"l":19.11,"c":19.38,"v":98700},{"d":"2018-05-01","o":19.3,"h":19.55,"l":19.13,"c":19.47,"v":316700},{"d":"2018-05-02","o":19.5,"h":19.55,"l":18.66,"c":19.29,"v":180900},{"d":"2018-05-03","o":19.2,"h":19.34,"l":18.9,"c":19.19,"v":255100},{"d":"2018-05-04","o":19.1,"h":19.19,"l":18.69,"c":19.12,"v":209200},{"d":"2018-05-07","o":19.18,"h":19.54,"l":18.76,"c":19.29,"v":145300},{"d":"2018-05-08","o":19.26,"h":19.4,"l":19.18,"c":19.34,"v":129100},{"d":"2018-05-09","o":19.35,"h":19.56,"l":19.18,"c":19.34,"v":118300},{"d":"2018-05-10","o":19.39,"h":19.68,"l":19.25,"c":19.65,"v":117000},{"d":"2018-05-11","o":19.64,"h":19.74,"l":19.51,"c":19.57,"v":63200},{"d":"2018-05-14","o":19.63,"h":19.78,"l":19.46,"c":19.65,"v":133700},{"d":"2018-05-15","o":19.6,"h":19.87,"l":19.48,"c":19.73,"v":142100},{"d":"2018-05-16","o":19.74,"h":20.03,"l":19.26,"c":19.8,"v":231400},{"d":"2018-05-17","o":19.8,"h":19.98,"l":19.63,"c":19.77,"v":211600},{"d":"2018-05-18","o":19.87,"h":20.16,"l":19.73,"c":20.08,"v":189800},{"d":"2018-05-21","o":20.09,"h":20.44,"l":20.06,"c":20.26,"v":219300},{"d":"2018-05-22","o":20.24,"h":20.31,"l":19.91,"c":20.13,"v":270100},{"d":"2018-05-23","o":20.02,"h":20.55,"l":20.02,"c":20.37,"v":154100},{"d":"2018-05-24","o":20.36,"h":20.58,"l":20.32,"c":20.54,"v":77400},{"d":"2018-05-25","o":20.43,"h":20.78,"l":20,"c":20.62,"v":96100},{"d":"2018-05-29","o":20.49,"h":20.81,"l":20.43,"c":20.77,"v":140400},{"d":"2018-05-30","o":20.88,"h":21.19,"l":20.87,"c":21.04,"v":175300},{"d":"2018-05-31","o":21.11,"h":21.16,"l":20.89,"c":21.03,"v":152800},{"d":"2018-06-01","o":21.12,"h":21.28,"l":20.93,"c":21.09,"v":183200},{"d":"2018-06-04","o":21.13,"h":21.33,"l":21.06,"c":21.31,"v":157700},{"d":"2018-06-05","o":21.34,"h":21.39,"l":21.1,"c":21.15,"v":127100},{"d":"2018-06-06","o":21.23,"h":21.28,"l":20.95,"c":21.26,"v":146800},{"d":"2018-06-07","o":21.25,"h":21.3,"l":20.37,"c":21.25,"v":152100},{"d":"2018-06-08","o":21.25,"h":21.4,"l":21.16,"c":21.3,"v":77200},{"d":"2018-06-11","o":21.3,"h":21.56,"l":21.24,"c":21.51,"v":121000},{"d":"2018-06-12","o":21.56,"h":21.69,"l":21.3,"c":21.63,"v":154400},{"d":"2018-06-13","o":21.56,"h":21.7,"l":21.39,"c":21.46,"v":169200},{"d":"2018-06-14","o":21.52,"h":21.78,"l":21.42,"c":21.77,"v":170700},{"d":"2018-06-15","o":21.67,"h":21.85,"l":21.6,"c":21.62,"v":268700},{"d":"2018-06-18","o":21.6,"h":21.93,"l":21.6,"c":21.83,"v":157300},{"d":"2018-06-19","o":21.8,"h":22.18,"l":21.59,"c":22.09,"v":281400},{"d":"2018-06-20","o":22.13,"h":22.5,"l":22.1,"c":22.45,"v":179200},{"d":"2018-06-21","o":22.44,"h":22.59,"l":22.07,"c":22.4,"v":224300},{"d":"2018-06-22","o":22.4,"h":22.81,"l":22.34,"c":22.77,"v":334000},{"d":"2018-06-25","o":22.76,"h":22.76,"l":22.23,"c":22.51,"v":149900},{"d":"2018-06-26","o":22.48,"h":23.03,"l":22.43,"c":23,"v":154600},{"d":"2018-06-27","o":23,"h":23.25,"l":22.91,"c":22.91,"v":150200},{"d":"2018-06-28","o":22.82,"h":22.9,"l":22.08,"c":22.36,"v":312800},{"d":"2018-06-29","o":22.38,"h":22.48,"l":21.97,"c":22.24,"v":471800},{"d":"2018-07-02","o":22.26,"h":22.58,"l":22.12,"c":22.47,"v":173900},{"d":"2018-07-03","o":22.5,"h":22.61,"l":22.28,"c":22.43,"v":107100},{"d":"2018-07-05","o":22.5,"h":22.99,"l":22.37,"c":22.7,"v":164100},{"d":"2018-07-06","o":22.78,"h":23.93,"l":22.76,"c":23.65,"v":439700},{"d":"2018-07-09","o":23.77,"h":23.95,"l":22.83,"c":22.98,"v":428600},{"d":"2018-07-10","o":23.02,"h":23.07,"l":22.15,"c":22.58,"v":641100},{"d":"2018-07-11","o":19.3,"h":20.26,"l":18.6,"c":18.95,"v":2126300},{"d":"2018-07-12","o":19.61,"h":20.53,"l":19.06,"c":20.5,"v":1063300},{"d":"2018-07-13","o":20.25,"h":20.65,"l":20.1,"c":20.6,"v":466300},{"d":"2018-07-16","o":20.69,"h":20.96,"l":20.56,"c":20.83,"v":285600},{"d":"2018-07-17","o":20.85,"h":21.12,"l":20.78,"c":21.08,"v":313900},{"d":"2018-07-18","o":21.08,"h":21.08,"l":20.62,"c":20.93,"v":245600},{"d":"2018-07-19","o":20.93,"h":21.65,"l":20.9,"c":21.55,"v":470900},{"d":"2018-07-20","o":21.48,"h":21.75,"l":21.29,"c":21.42,"v":317600},{"d":"2018-07-23","o":21.37,"h":21.69,"l":21.17,"c":21.67,"v":189700},{"d":"2018-07-24","o":21.66,"h":21.77,"l":21.25,"c":21.37,"v":279000},{"d":"2018-07-25","o":21.31,"h":21.6,"l":21.24,"c":21.5,"v":303500},{"d":"2018-07-26","o":21.5,"h":21.95,"l":21.49,"c":21.88,"v":297000},{"d":"2018-07-27","o":21.88,"h":21.88,"l":21.04,"c":21.42,"v":252800},{"d":"2018-07-30","o":21.31,"h":21.51,"l":20.12,"c":21.09,"v":304700},{"d":"2018-07-31","o":21.19,"h":21.5,"l":20.97,"c":21.14,"v":218300},{"d":"2018-08-01","o":21.14,"h":21.66,"l":21.14,"c":21.63,"v":316800},{"d":"2018-08-02","o":21.64,"h":21.98,"l":21.53,"c":21.82,"v":113000},{"d":"2018-08-03","o":21.88,"h":21.88,"l":21.43,"c":21.69,"v":148300},{"d":"2018-08-06","o":21.64,"h":21.91,"l":21.42,"c":21.56,"v":115400},{"d":"2018-08-07","o":21.57,"h":21.68,"l":21.3,"c":21.46,"v":64100},{"d":"2018-08-08","o":21.54,"h":21.57,"l":21.21,"c":21.23,"v":125300},{"d":"2018-08-09","o":21.27,"h":21.64,"l":21.16,"c":21.53,"v":96700},{"d":"2018-08-10","o":21.46,"h":21.9,"l":21.32,"c":21.35,"v":78900},{"d":"2018-08-13","o":21.3,"h":21.6,"l":21.23,"c":21.35,"v":156300},{"d":"2018-08-14","o":21.38,"h":21.55,"l":21.26,"c":21.45,"v":144300},{"d":"2018-08-15","o":21.46,"h":21.59,"l":21.19,"c":21.53,"v":90800},{"d":"2018-08-16","o":21.55,"h":21.62,"l":21.3,"c":21.6,"v":211100},{"d":"2018-08-17","o":21.54,"h":22,"l":21.54,"c":21.76,"v":309700},{"d":"2018-08-20","o":21.75,"h":22.17,"l":21.65,"c":22.04,"v":113100},{"d":"2018-08-21","o":22.11,"h":22.5,"l":22.11,"c":22.43,"v":175900},{"d":"2018-08-22","o":22.4,"h":22.73,"l":22.25,"c":22.66,"v":146900},{"d":"2018-08-23","o":22.61,"h":22.77,"l":22.49,"c":22.5,"v":108100},{"d":"2018-08-24","o":22.5,"h":22.8,"l":20.26,"c":22.24,"v":117800},{"d":"2018-08-27","o":22.34,"h":22.55,"l":22.19,"c":22.28,"v":81800},{"d":"2018-08-28","o":22.27,"h":22.51,"l":22.07,"c":22.27,"v":115200},{"d":"2018-08-29","o":22.26,"h":22.5,"l":22.21,"c":22.44,"v":61300},{"d":"2018-08-30","o":22.41,"h":22.62,"l":22.33,"c":22.35,"v":88700},{"d":"2018-08-31","o":22.31,"h":22.5,"l":22.15,"c":22.42,"v":173900},{"d":"2018-09-04","o":22.44,"h":22.78,"l":22.26,"c":22.72,"v":107300},{"d":"2018-09-05","o":22.72,"h":23.06,"l":22.31,"c":22.96,"v":105500},{"d":"2018-09-06","o":22.97,"h":23.88,"l":22.8,"c":23.66,"v":270500},{"d":"2018-09-07","o":23.72,"h":23.84,"l":23.4,"c":23.69,"v":209500},{"d":"2018-09-10","o":23.68,"h":23.83,"l":23.35,"c":23.38,"v":123700},{"d":"2018-09-11","o":23.35,"h":23.99,"l":23.35,"c":23.73,"v":151500},{"d":"2018-09-12","o":23.74,"h":23.89,"l":23.54,"c":23.61,"v":132600},{"d":"2018-09-13","o":23.74,"h":24.24,"l":23.68,"c":23.99,"v":195500},{"d":"2018-09-14","o":24.01,"h":24.14,"l":23.66,"c":23.78,"v":212600},{"d":"2018-09-17","o":23.85,"h":23.85,"l":23.26,"c":23.43,"v":174000},{"d":"2018-09-18","o":23.47,"h":23.67,"l":23.36,"c":23.46,"v":121900},{"d":"2018-09-19","o":23.48,"h":23.5,"l":22.66,"c":22.73,"v":218000},{"d":"2018-09-20","o":22.88,"h":23.44,"l":22.72,"c":23.42,"v":184500},{"d":"2018-09-21","o":23.49,"h":23.54,"l":23.03,"c":23.51,"v":396200},{"d":"2018-09-24","o":23.45,"h":23.73,"l":22.9,"c":23.46,"v":154900},{"d":"2018-09-25","o":23.46,"h":23.96,"l":23.46,"c":23.85,"v":129900},{"d":"2018-09-26","o":23.91,"h":24.49,"l":23.63,"c":24.23,"v":246700},{"d":"2018-09-27","o":22.47,"h":23.99,"l":20.75,"c":21.6,"v":1019400},{"d":"2018-09-28","o":21.41,"h":22.37,"l":21.32,"c":21.74,"v":667300},{"d":"2018-10-01","o":21.68,"h":22.29,"l":21.44,"c":22.06,"v":413500},{"d":"2018-10-02","o":22.09,"h":22.3,"l":20.96,"c":21.11,"v":432200},{"d":"2018-10-03","o":21.15,"h":21.42,"l":20.99,"c":21.02,"v":311400},{"d":"2018-10-04","o":20.99,"h":21.79,"l":20.47,"c":20.8,"v":255500},{"d":"2018-10-05","o":20.69,"h":20.83,"l":20,"c":20.52,"v":225000},{"d":"2018-10-08","o":20.39,"h":20.6,"l":20.07,"c":20.44,"v":229600},{"d":"2018-10-09","o":20.44,"h":20.84,"l":19.93,"c":20.35,"v":201600},{"d":"2018-10-10","o":20.29,"h":20.43,"l":19.93,"c":19.97,"v":185800},{"d":"2018-10-11","o":19.87,"h":20.45,"l":19.83,"c":20.06,"v":242600},{"d":"2018-10-12","o":20.29,"h":20.52,"l":19.95,"c":20.15,"v":194200},{"d":"2018-10-15","o":20.05,"h":20.5,"l":19.82,"c":20.25,"v":226300},{"d":"2018-10-16","o":20.38,"h":20.88,"l":19.59,"c":20.84,"v":174800},{"d":"2018-10-17","o":20.71,"h":20.95,"l":20.67,"c":20.91,"v":142000},{"d":"2018-10-18","o":20.88,"h":20.97,"l":20.39,"c":20.59,"v":167600},{"d":"2018-10-19","o":20.54,"h":20.62,"l":20.04,"c":20.14,"v":155100},{"d":"2018-10-22","o":20.17,"h":20.38,"l":19.91,"c":19.94,"v":165300},{"d":"2018-10-23","o":19.79,"h":20.36,"l":19.63,"c":20.17,"v":157600},{"d":"2018-10-24","o":20.14,"h":20.39,"l":19.82,"c":19.84,"v":170600},{"d":"2018-10-25","o":19.93,"h":20.17,"l":19.7,"c":20.09,"v":110500},{"d":"2018-10-26","o":19.92,"h":20.19,"l":19.73,"c":20.12,"v":99300},{"d":"2018-10-29","o":20.28,"h":20.51,"l":20.06,"c":20.26,"v":91300},{"d":"2018-10-30","o":20.28,"h":20.68,"l":20.26,"c":20.52,"v":96900},{"d":"2018-10-31","o":20.61,"h":20.92,"l":20.29,"c":20.43,"v":287100},{"d":"2018-11-01","o":20.52,"h":20.98,"l":20.49,"c":20.58,"v":205200},{"d":"2018-11-02","o":20.6,"h":20.96,"l":20.6,"c":20.83,"v":156200},{"d":"2018-11-05","o":20.9,"h":21.27,"l":20.8,"c":21.07,"v":161700},{"d":"2018-11-06","o":21.04,"h":21.5,"l":20.99,"c":21.28,"v":165200},{"d":"2018-11-07","o":21.4,"h":21.72,"l":21.31,"c":21.71,"v":89200},{"d":"2018-11-08","o":21.7,"h":21.91,"l":20.01,"c":21.89,"v":91400},{"d":"2018-11-09","o":21.81,"h":21.88,"l":21.25,"c":21.38,"v":107100},{"d":"2018-11-12","o":21.25,"h":21.43,"l":20.96,"c":21.1,"v":72800},{"d":"2018-11-13","o":21.16,"h":21.18,"l":20.59,"c":20.61,"v":125400},{"d":"2018-11-14","o":20.78,"h":20.86,"l":19.5,"c":20.6,"v":90500},{"d":"2018-11-15","o":20.53,"h":21.26,"l":20.53,"c":21.25,"v":111300},{"d":"2018-11-16","o":21.11,"h":21.72,"l":20.89,"c":21.71,"v":230400},{"d":"2018-11-19","o":21.64,"h":21.73,"l":21.03,"c":21.1,"v":164000},{"d":"2018-11-20","o":20.92,"h":21.17,"l":20.62,"c":21.01,"v":167500},{"d":"2018-11-21","o":21,"h":21.4,"l":20.98,"c":21.01,"v":78700},{"d":"2018-11-23","o":20.86,"h":21.26,"l":20.86,"c":21.08,"v":46700},{"d":"2018-11-26","o":21.28,"h":21.57,"l":20.85,"c":20.85,"v":107600},{"d":"2018-11-27","o":20.82,"h":21.2,"l":20.74,"c":21.02,"v":117600},{"d":"2018-11-28","o":21.13,"h":21.53,"l":20.98,"c":21.41,"v":161900},{"d":"2018-11-29","o":21.41,"h":21.77,"l":21,"c":21.29,"v":98500},{"d":"2018-11-30","o":21.3,"h":21.67,"l":20.91,"c":21.49,"v":229700},{"d":"2018-12-03","o":21.78,"h":21.86,"l":20.94,"c":21.31,"v":298000},{"d":"2018-12-04","o":21.25,"h":21.72,"l":20.56,"c":20.71,"v":170200},{"d":"2018-12-06","o":20.54,"h":21.07,"l":20.41,"c":20.93,"v":310300},{"d":"2018-12-07","o":20.82,"h":21.31,"l":20.77,"c":20.78,"v":248300},{"d":"2018-12-10","o":20.75,"h":21.22,"l":20.46,"c":20.89,"v":93200},{"d":"2018-12-11","o":21.11,"h":21.24,"l":20.94,"c":21.12,"v":99500},{"d":"2018-12-12","o":21.29,"h":21.87,"l":21.04,"c":21.75,"v":150700},{"d":"2018-12-13","o":21.9,"h":21.9,"l":21.33,"c":21.55,"v":124200},{"d":"2018-12-14","o":21.44,"h":21.47,"l":20.94,"c":20.99,"v":119600},{"d":"2018-12-17","o":20.97,"h":21.44,"l":20.34,"c":20.47,"v":237100},{"d":"2018-12-18","o":20.56,"h":21.63,"l":20.29,"c":20.53,"v":227800},{"d":"2018-12-19","o":20.52,"h":20.68,"l":20.01,"c":20.15,"v":255000},{"d":"2018-12-20","o":20.16,"h":20.16,"l":19.24,"c":19.45,"v":211500},{"d":"2018-12-21","o":19.2,"h":19.33,"l":18.11,"c":19.23,"v":1427400},{"d":"2018-12-24","o":19.07,"h":19.49,"l":18.9,"c":18.9,"v":82800},{"d":"2018-12-26","o":19.02,"h":19.76,"l":18.99,"c":19.73,"v":133500},{"d":"2018-12-27","o":19.52,"h":20.04,"l":19.13,"c":20.01,"v":122300},{"d":"2018-12-28","o":20.09,"h":20.44,"l":20.02,"c":20.18,"v":225800},{"d":"2018-12-31","o":20.12,"h":20.4,"l":18.5,"c":20.13,"v":190100},{"d":"2019-01-02","o":19.88,"h":20.48,"l":18.58,"c":19.8,"v":287200},{"d":"2019-01-03","o":19.77,"h":19.77,"l":18.78,"c":19.43,"v":294500},{"d":"2019-01-04","o":20.63,"h":21.77,"l":19.95,"c":21.52,"v":560800},{"d":"2019-01-07","o":21.65,"h":21.65,"l":20.62,"c":20.74,"v":342000},{"d":"2019-01-08","o":20.86,"h":21.07,"l":20.39,"c":21.02,"v":218700},{"d":"2019-01-09","o":21.08,"h":21.28,"l":20.6,"c":20.73,"v":202400},{"d":"2019-01-10","o":20.62,"h":20.88,"l":20.36,"c":20.81,"v":149000},{"d":"2019-01-11","o":20.67,"h":21.09,"l":20.52,"c":20.75,"v":189700},{"d":"2019-01-14","o":20.62,"h":20.7,"l":20.22,"c":20.27,"v":239600},{"d":"2019-01-15","o":20.36,"h":20.68,"l":20.24,"c":20.3,"v":264700},{"d":"2019-01-16","o":20.31,"h":20.84,"l":20.09,"c":20.79,"v":226900},{"d":"2019-01-17","o":20.76,"h":21.01,"l":20.75,"c":20.96,"v":166400},{"d":"2019-01-18","o":21.02,"h":21.24,"l":20.79,"c":20.88,"v":166500},{"d":"2019-01-22","o":20.69,"h":21.09,"l":20.65,"c":20.94,"v":137500},{"d":"2019-01-23","o":21.01,"h":21.05,"l":20.78,"c":20.84,"v":104300},{"d":"2019-01-24","o":20.85,"h":21.13,"l":20.67,"c":20.99,"v":94600},{"d":"2019-01-25","o":21.09,"h":21.33,"l":20.94,"c":21.28,"v":132000},{"d":"2019-01-28","o":21.13,"h":21.33,"l":20.87,"c":20.91,"v":83700},{"d":"2019-01-29","o":20.9,"h":21.06,"l":20.6,"c":20.69,"v":117000},{"d":"2019-01-30","o":20.7,"h":20.84,"l":20.48,"c":20.81,"v":106400},{"d":"2019-01-31","o":20.72,"h":21.14,"l":20.72,"c":21.1,"v":109000},{"d":"2019-02-01","o":21.1,"h":21.43,"l":20.78,"c":21.11,"v":118700},{"d":"2019-02-04","o":21.12,"h":21.41,"l":20.99,"c":21.4,"v":118000},{"d":"2019-02-05","o":21.45,"h":21.67,"l":21.32,"c":21.62,"v":103600},{"d":"2019-02-06","o":21.62,"h":21.9,"l":21.62,"c":21.83,"v":98600},{"d":"2019-02-07","o":21.7,"h":22.28,"l":21.57,"c":22.25,"v":206700},{"d":"2019-02-08","o":22.25,"h":22.52,"l":22.11,"c":22.49,"v":156700},{"d":"2019-02-11","o":22.57,"h":22.67,"l":22.31,"c":22.64,"v":98500},{"d":"2019-02-12","o":22.76,"h":22.92,"l":22.42,"c":22.9,"v":119500},{"d":"2019-02-13","o":22.89,"h":23.11,"l":22.7,"c":23.05,"v":127500},{"d":"2019-02-14","o":22.97,"h":23.37,"l":22.75,"c":23.15,"v":190800},{"d":"2019-02-15","o":23.26,"h":23.57,"l":23.07,"c":23.46,"v":112700},{"d":"2019-02-19","o":23.38,"h":23.73,"l":22.99,"c":23.31,"v":190700},{"d":"2019-02-20","o":23.3,"h":23.92,"l":23.23,"c":23.44,"v":232900},{"d":"2019-02-21","o":23.4,"h":23.59,"l":22.24,"c":22.43,"v":169100},{"d":"2019-02-22","o":22.58,"h":23.02,"l":22.4,"c":23,"v":228200},{"d":"2019-02-25","o":23.06,"h":23.21,"l":22.82,"c":22.91,"v":148900},{"d":"2019-02-26","o":22.92,"h":22.92,"l":22.23,"c":22.26,"v":114600},{"d":"2019-02-27","o":22.22,"h":22.41,"l":22.09,"c":22.32,"v":95200},{"d":"2019-02-28","o":22.31,"h":22.43,"l":22.18,"c":22.41,"v":100800},{"d":"2019-03-01","o":22.5,"h":22.66,"l":22.3,"c":22.52,"v":115700},{"d":"2019-03-04","o":22.5,"h":22.5,"l":21.7,"c":21.87,"v":283600},{"d":"2019-03-05","o":21.86,"h":22.05,"l":21.51,"c":21.59,"v":263300},{"d":"2019-03-06","o":21.69,"h":21.69,"l":21.16,"c":21.22,"v":208800},{"d":"2019-03-07","o":21.29,"h":21.7,"l":21.07,"c":21.62,"v":141500},{"d":"2019-03-08","o":21.62,"h":21.82,"l":21.38,"c":21.58,"v":209500},{"d":"2019-03-11","o":21.71,"h":21.72,"l":21.32,"c":21.57,"v":129300},{"d":"2019-03-12","o":21.64,"h":21.97,"l":21.44,"c":21.7,"v":122700},{"d":"2019-03-13","o":21.79,"h":21.9,"l":21.63,"c":21.66,"v":79600},{"d":"2019-03-14","o":21.63,"h":21.81,"l":21.43,"c":21.69,"v":142600},{"d":"2019-03-15","o":21.69,"h":22.12,"l":21.39,"c":21.75,"v":554300},{"d":"2019-03-18","o":21.75,"h":22.07,"l":21.56,"c":21.91,"v":323700},{"d":"2019-03-19","o":22.06,"h":22.17,"l":22.01,"c":22.14,"v":96700},{"d":"2019-03-20","o":22.1,"h":22.46,"l":21.98,"c":22.14,"v":129300},{"d":"2019-03-21","o":22.05,"h":22.57,"l":22.01,"c":22.31,"v":149900},{"d":"2019-03-22","o":22.24,"h":22.32,"l":21.75,"c":21.83,"v":197600},{"d":"2019-03-25","o":21.84,"h":22.23,"l":21.64,"c":21.88,"v":151800},{"d":"2019-03-26","o":21.99,"h":22.12,"l":21.8,"c":21.92,"v":303700},{"d":"2019-03-27","o":21.89,"h":22.36,"l":21.78,"c":22.33,"v":304800},{"d":"2019-03-28","o":22.34,"h":22.68,"l":22.17,"c":22.67,"v":200300},{"d":"2019-03-29","o":22.69,"h":22.89,"l":22.54,"c":22.86,"v":321700},{"d":"2019-04-01","o":23.34,"h":25.48,"l":23.16,"c":25.01,"v":1145700},{"d":"2019-04-02","o":23.26,"h":25.07,"l":23.25,"c":24.69,"v":1176700},{"d":"2019-04-03","o":24.73,"h":24.73,"l":22.33,"c":23.09,"v":813400},{"d":"2019-04-04","o":23.1,"h":23.24,"l":22.5,"c":22.95,"v":383200},{"d":"2019-04-05","o":22.87,"h":23.61,"l":22.84,"c":22.95,"v":252500},{"d":"2019-04-08","o":22.89,"h":23.21,"l":22.66,"c":22.79,"v":246300},{"d":"2019-04-09","o":22.71,"h":22.83,"l":22.54,"c":22.62,"v":242400},{"d":"2019-04-10","o":22.69,"h":23.07,"l":22.58,"c":22.91,"v":181300},{"d":"2019-04-11","o":22.97,"h":23.09,"l":22.59,"c":22.7,"v":176000},{"d":"2019-04-12","o":22.74,"h":22.93,"l":22.53,"c":22.68,"v":141000},{"d":"2019-04-15","o":22.73,"h":22.84,"l":22.45,"c":22.69,"v":152900},{"d":"2019-04-16","o":22.66,"h":22.79,"l":22.2,"c":22.27,"v":235300},{"d":"2019-04-17","o":22.37,"h":22.37,"l":20.87,"c":21.31,"v":461800},{"d":"2019-04-18","o":19.25,"h":20.73,"l":18.87,"c":20.23,"v":634800},{"d":"2019-04-22","o":19.74,"h":20.58,"l":19.6,"c":20.06,"v":316400},{"d":"2019-04-23","o":20.06,"h":20.52,"l":19.72,"c":20.5,"v":426300},{"d":"2019-04-24","o":20.6,"h":20.77,"l":20.26,"c":20.64,"v":157900},{"d":"2019-04-25","o":20.62,"h":20.66,"l":20.11,"c":20.36,"v":186400},{"d":"2019-04-26","o":20.39,"h":20.85,"l":20.14,"c":20.8,"v":132700},{"d":"2019-04-29","o":20.79,"h":20.93,"l":20.54,"c":20.6,"v":263100},{"d":"2019-04-30","o":20.62,"h":20.67,"l":20.36,"c":20.54,"v":133100},{"d":"2019-05-01","o":20.53,"h":20.53,"l":20.28,"c":20.3,"v":313100},{"d":"2019-05-02","o":20.27,"h":20.64,"l":20.27,"c":20.42,"v":172000},{"d":"2019-05-03","o":20.55,"h":20.99,"l":20.53,"c":20.72,"v":122700},{"d":"2019-05-06","o":20.46,"h":20.97,"l":20.3,"c":20.9,"v":174000},{"d":"2019-05-07","o":20.76,"h":21.03,"l":20.15,"c":20.3,"v":171500},{"d":"2019-05-08","o":20.3,"h":20.53,"l":20.04,"c":20.11,"v":179700},{"d":"2019-05-09","o":20,"h":20.17,"l":19.59,"c":19.82,"v":329100},{"d":"2019-05-10","o":19.76,"h":19.99,"l":19.18,"c":19.99,"v":272500},{"d":"2019-05-13","o":19.68,"h":20.32,"l":19.24,"c":19.32,"v":205500},{"d":"2019-05-14","o":19.23,"h":19.76,"l":19.23,"c":19.52,"v":182500},{"d":"2019-05-15","o":19.38,"h":19.68,"l":19.32,"c":19.54,"v":123800},{"d":"2019-05-16","o":19.59,"h":19.96,"l":19.5,"c":19.58,"v":308000},{"d":"2019-05-17","o":19.42,"h":20.03,"l":19.42,"c":19.57,"v":217500},{"d":"2019-05-20","o":19.46,"h":19.55,"l":19.21,"c":19.32,"v":202000},{"d":"2019-05-21","o":19.4,"h":19.5,"l":19.05,"c":19.08,"v":144600},{"d":"2019-05-22","o":19.01,"h":19.36,"l":18.8,"c":19.26,"v":138100},{"d":"2019-05-23","o":19.18,"h":19.25,"l":18.94,"c":19.15,"v":211500},{"d":"2019-05-24","o":19.17,"h":19.43,"l":19.17,"c":19.27,"v":137600},{"d":"2019-05-28","o":19.28,"h":19.55,"l":19.24,"c":19.33,"v":200000},{"d":"2019-05-29","o":19.23,"h":19.53,"l":19.04,"c":19.16,"v":242600},{"d":"2019-05-30","o":19.28,"h":19.61,"l":19.22,"c":19.35,"v":114600},{"d":"2019-05-31","o":19.13,"h":19.13,"l":18.66,"c":18.79,"v":252600},{"d":"2019-06-03","o":18.79,"h":19.01,"l":18.46,"c":18.78,"v":241700},{"d":"2019-06-04","o":19.05,"h":19.25,"l":18.84,"c":19.15,"v":153600},{"d":"2019-06-05","o":19.2,"h":19.31,"l":19,"c":19.09,"v":257300},{"d":"2019-06-06","o":19.11,"h":19.16,"l":18.84,"c":19.07,"v":108300},{"d":"2019-06-07","o":19.13,"h":19.42,"l":19.13,"c":19.24,"v":83400},{"d":"2019-06-10","o":19.31,"h":19.58,"l":19.26,"c":19.52,"v":93900},{"d":"2019-06-11","o":19.63,"h":19.75,"l":19.18,"c":19.46,"v":179300},{"d":"2019-06-12","o":19.5,"h":19.67,"l":19.36,"c":19.43,"v":72100},{"d":"2019-06-13","o":19.51,"h":19.66,"l":19.22,"c":19.58,"v":148400},{"d":"2019-06-14","o":19.55,"h":19.65,"l":19.41,"c":19.5,"v":83900},{"d":"2019-06-17","o":19.54,"h":19.76,"l":19.36,"c":19.39,"v":165600},{"d":"2019-06-18","o":19.49,"h":19.82,"l":19.48,"c":19.58,"v":123900},{"d":"2019-06-19","o":19.55,"h":19.69,"l":19.4,"c":19.61,"v":99800},{"d":"2019-06-20","o":19.82,"h":19.9,"l":19.32,"c":19.43,"v":147900},{"d":"2019-06-21","o":19.35,"h":19.71,"l":19.35,"c":19.4,"v":470900},{"d":"2019-06-24","o":19.41,"h":19.69,"l":19.24,"c":19.36,"v":144300},{"d":"2019-06-25","o":19.4,"h":19.82,"l":19.25,"c":19.77,"v":165000},{"d":"2019-06-26","o":19.72,"h":19.75,"l":19.22,"c":19.25,"v":170200},{"d":"2019-06-27","o":19.31,"h":19.5,"l":19.31,"c":19.48,"v":153700},{"d":"2019-06-28","o":19.53,"h":19.83,"l":19.5,"c":19.69,"v":324400},{"d":"2019-07-01","o":19.89,"h":19.93,"l":19.62,"c":19.86,"v":205200},{"d":"2019-07-02","o":19.87,"h":20.1,"l":19.5,"c":20.05,"v":218400},{"d":"2019-07-03","o":20.14,"h":20.39,"l":20.06,"c":20.23,"v":182700},{"d":"2019-07-05","o":20.17,"h":20.49,"l":20.14,"c":20.43,"v":140100},{"d":"2019-07-08","o":20.39,"h":20.45,"l":20.07,"c":20.36,"v":155800},{"d":"2019-07-09","o":20.24,"h":20.55,"l":20.23,"c":20.5,"v":240500},{"d":"2019-07-10","o":21,"h":21.24,"l":20.25,"c":21.06,"v":510200},{"d":"2019-07-11","o":21.29,"h":22.09,"l":21.21,"c":21.89,"v":384300},{"d":"2019-07-12","o":21.76,"h":21.76,"l":21.35,"c":21.68,"v":275100},{"d":"2019-07-15","o":21.65,"h":21.88,"l":21.49,"c":21.77,"v":164400},{"d":"2019-07-16","o":21.73,"h":21.85,"l":21.39,"c":21.4,"v":226000},{"d":"2019-07-17","o":21.29,"h":21.63,"l":21.19,"c":21.54,"v":236200},{"d":"2019-07-18","o":21.43,"h":21.7,"l":21.43,"c":21.53,"v":110200},{"d":"2019-07-19","o":21.41,"h":21.9,"l":21.17,"c":21.19,"v":256000},{"d":"2019-07-22","o":21.1,"h":21.5,"l":21.08,"c":21.38,"v":191900},{"d":"2019-07-23","o":21.37,"h":21.48,"l":21.12,"c":21.25,"v":169600},{"d":"2019-07-24","o":21.13,"h":21.58,"l":21.13,"c":21.58,"v":183700},{"d":"2019-07-25","o":21.59,"h":21.59,"l":20.97,"c":20.98,"v":134000},{"d":"2019-07-26","o":21.06,"h":21.28,"l":20.58,"c":20.89,"v":169700},{"d":"2019-07-29","o":20.91,"h":20.97,"l":20.68,"c":20.91,"v":322100},{"d":"2019-07-30","o":20.71,"h":21.01,"l":20.71,"c":20.93,"v":143100},{"d":"2019-07-31","o":20.83,"h":21.08,"l":20.34,"c":20.38,"v":585000},{"d":"2019-08-01","o":20.4,"h":20.84,"l":20.13,"c":20.35,"v":199300},{"d":"2019-08-02","o":20.32,"h":20.39,"l":19.77,"c":20.3,"v":167500},{"d":"2019-08-05","o":20.01,"h":20.01,"l":19.2,"c":19.43,"v":260700},{"d":"2019-08-06","o":19.54,"h":19.9,"l":19.5,"c":19.83,"v":262500},{"d":"2019-08-07","o":19.63,"h":19.92,"l":19.48,"c":19.78,"v":211100},{"d":"2019-08-08","o":19.83,"h":19.99,"l":19.78,"c":19.94,"v":199500},{"d":"2019-08-09","o":19.93,"h":20.04,"l":19.5,"c":19.51,"v":348200},{"d":"2019-08-12","o":19.49,"h":19.8,"l":19.4,"c":19.67,"v":133200},{"d":"2019-08-13","o":19.61,"h":19.74,"l":19,"c":19.11,"v":195500},{"d":"2019-08-14","o":18.88,"h":19.26,"l":18.52,"c":18.7,"v":189600},{"d":"2019-08-15","o":18.73,"h":18.92,"l":18.68,"c":18.75,"v":138000},{"d":"2019-08-16","o":18.86,"h":19.13,"l":18.79,"c":18.97,"v":96700},{"d":"2019-08-19","o":19.13,"h":19.35,"l":18.71,"c":19.1,"v":135400},{"d":"2019-08-20","o":19.1,"h":19.34,"l":18.84,"c":18.88,"v":118300},{"d":"2019-08-21","o":18.95,"h":19.03,"l":18.82,"c":18.96,"v":76000},{"d":"2019-08-22","o":19.04,"h":19.13,"l":18.66,"c":18.68,"v":81100},{"d":"2019-08-23","o":18.46,"h":18.65,"l":18.25,"c":18.32,"v":222700},{"d":"2019-08-26","o":18.48,"h":18.76,"l":18.35,"c":18.7,"v":136900},{"d":"2019-08-27","o":18.83,"h":18.83,"l":18.22,"c":18.27,"v":206700},{"d":"2019-08-28","o":18.23,"h":18.73,"l":18.23,"c":18.35,"v":94200},{"d":"2019-08-29","o":18.53,"h":18.77,"l":18.35,"c":18.46,"v":125200},{"d":"2019-08-30","o":18.5,"h":18.53,"l":18.19,"c":18.37,"v":108600},{"d":"2019-09-03","o":18.25,"h":18.44,"l":18.05,"c":18.17,"v":255700},{"d":"2019-09-04","o":18.31,"h":18.42,"l":17.67,"c":17.78,"v":196800},{"d":"2019-09-05","o":18,"h":18.3,"l":17.82,"c":18.09,"v":184600},{"d":"2019-09-06","o":18.14,"h":18.23,"l":17.87,"c":17.99,"v":110500},{"d":"2019-09-09","o":18.05,"h":18.23,"l":17.8,"c":18.16,"v":143400},{"d":"2019-09-10","o":18.16,"h":18.22,"l":17.78,"c":18.15,"v":171000},{"d":"2019-09-11","o":18.22,"h":18.84,"l":18.17,"c":18.69,"v":157900},{"d":"2019-09-12","o":18.76,"h":18.8,"l":18.34,"c":18.39,"v":316800},{"d":"2019-09-13","o":18.49,"h":18.65,"l":18.32,"c":18.49,"v":153600},{"d":"2019-09-16","o":18.42,"h":18.72,"l":18.37,"c":18.68,"v":178900},{"d":"2019-09-17","o":18.64,"h":18.83,"l":18.58,"c":18.59,"v":152600},{"d":"2019-09-18","o":18.64,"h":18.69,"l":18.33,"c":18.54,"v":217100},{"d":"2019-09-19","o":18.59,"h":18.77,"l":18.44,"c":18.71,"v":172100},{"d":"2019-09-20","o":18.72,"h":19.32,"l":18.72,"c":19.25,"v":449900},{"d":"2019-09-23","o":19.14,"h":19.59,"l":19.07,"c":19.26,"v":144000},{"d":"2019-09-24","o":19.28,"h":19.45,"l":18.55,"c":18.85,"v":135400},{"d":"2019-09-25","o":18.84,"h":18.99,"l":18.54,"c":18.81,"v":155800},{"d":"2019-09-26","o":18.82,"h":18.96,"l":18.29,"c":18.36,"v":101400},{"d":"2019-09-27","o":18.4,"h":18.4,"l":17.8,"c":18.03,"v":164600},{"d":"2019-09-30","o":18.04,"h":18.56,"l":17.93,"c":18.42,"v":226700},{"d":"2019-10-01","o":18.45,"h":18.7,"l":18.08,"c":18.16,"v":214000},{"d":"2019-10-02","o":18.04,"h":18.25,"l":17.5,"c":17.71,"v":211900},{"d":"2019-10-03","o":15.9,"h":16.78,"l":14.07,"c":15.16,"v":1223900},{"d":"2019-10-04","o":14.52,"h":15.36,"l":13.72,"c":14.6,"v":931800},{"d":"2019-10-07","o":14.65,"h":14.99,"l":14.6,"c":14.64,"v":616700},{"d":"2019-10-08","o":14.55,"h":14.73,"l":14.47,"c":14.6,"v":386000},{"d":"2019-10-09","o":14.68,"h":14.91,"l":14.43,"c":14.57,"v":184000},{"d":"2019-10-10","o":14.63,"h":14.64,"l":14.32,"c":14.43,"v":314900},{"d":"2019-10-11","o":14.53,"h":14.88,"l":14.48,"c":14.52,"v":358500},{"d":"2019-10-14","o":14.53,"h":14.86,"l":14.52,"c":14.73,"v":250300},{"d":"2019-10-15","o":14.88,"h":15.31,"l":14.77,"c":15.02,"v":370400},{"d":"2019-10-16","o":15.02,"h":15.14,"l":14.69,"c":14.71,"v":261100},{"d":"2019-10-17","o":14.74,"h":15.02,"l":14.74,"c":15.01,"v":312400},{"d":"2019-10-18","o":14.96,"h":14.97,"l":14.55,"c":14.63,"v":299700},{"d":"2019-10-21","o":14.74,"h":15.01,"l":14.69,"c":14.72,"v":218000},{"d":"2019-10-22","o":14.74,"h":14.85,"l":14.44,"c":14.46,"v":259800},{"d":"2019-10-23","o":14.45,"h":14.64,"l":14.09,"c":14.33,"v":290700},{"d":"2019-10-24","o":14.33,"h":14.47,"l":14.27,"c":14.45,"v":234500},{"d":"2019-10-25","o":14.43,"h":14.45,"l":14.02,"c":14.23,"v":403700},{"d":"2019-10-28","o":14.86,"h":15.11,"l":14.78,"c":14.9,"v":533100},{"d":"2019-10-29","o":14.9,"h":15.21,"l":14.76,"c":15.06,"v":474900},{"d":"2019-10-30","o":15.05,"h":15.19,"l":14.88,"c":15.02,"v":541200},{"d":"2019-10-31","o":15.02,"h":15.34,"l":14.76,"c":15.3,"v":743200},{"d":"2019-11-01","o":15.36,"h":15.64,"l":15.22,"c":15.28,"v":394100},{"d":"2019-11-04","o":15.38,"h":15.43,"l":15.17,"c":15.28,"v":242900},{"d":"2019-11-05","o":15.28,"h":15.47,"l":15.08,"c":15.12,"v":439300},{"d":"2019-11-06","o":15.12,"h":15.26,"l":15.05,"c":15.07,"v":193800},{"d":"2019-11-07","o":15.14,"h":15.24,"l":14.91,"c":15.01,"v":190300},{"d":"2019-11-08","o":14.95,"h":15.23,"l":14.84,"c":15.09,"v":228900},{"d":"2019-11-11","o":15.09,"h":15.19,"l":14.91,"c":15.01,"v":157300},{"d":"2019-11-12","o":15,"h":15.09,"l":14.87,"c":14.98,"v":203800},{"d":"2019-11-13","o":14.92,"h":15.17,"l":14.82,"c":15.02,"v":281500},{"d":"2019-11-14","o":15.01,"h":15.37,"l":15.01,"c":15.11,"v":242200},{"d":"2019-11-15","o":15.2,"h":15.44,"l":14.95,"c":15.44,"v":225700},{"d":"2019-11-18","o":15.54,"h":15.54,"l":15,"c":15.09,"v":183900},{"d":"2019-11-19","o":15.16,"h":15.38,"l":15.1,"c":15.21,"v":196100},{"d":"2019-11-20","o":15.13,"h":15.55,"l":15.05,"c":15.44,"v":338100},{"d":"2019-11-21","o":15.46,"h":15.48,"l":15.14,"c":15.22,"v":178900},{"d":"2019-11-22","o":15.28,"h":15.44,"l":15.16,"c":15.24,"v":228400},{"d":"2019-11-25","o":15.25,"h":15.73,"l":15.25,"c":15.62,"v":158000},{"d":"2019-11-26","o":15.63,"h":15.71,"l":15.29,"c":15.32,"v":203300},{"d":"2019-11-27","o":15.4,"h":15.54,"l":15.31,"c":15.48,"v":162200},{"d":"2019-11-29","o":15.41,"h":15.41,"l":15.22,"c":15.37,"v":84600},{"d":"2019-12-02","o":15.38,"h":15.4,"l":15.02,"c":15.14,"v":166600},{"d":"2019-12-03","o":15.08,"h":15.26,"l":14.97,"c":15.24,"v":316900},{"d":"2019-12-04","o":15.3,"h":15.42,"l":15.03,"c":15.19,"v":211500},{"d":"2019-12-05","o":15.23,"h":15.36,"l":15.09,"c":15.21,"v":231700},{"d":"2019-12-06","o":15.24,"h":15.58,"l":15.24,"c":15.41,"v":492900},{"d":"2019-12-09","o":15.38,"h":15.44,"l":15.18,"c":15.32,"v":371900},{"d":"2019-12-10","o":15.32,"h":15.36,"l":14.87,"c":15.28,"v":266500},{"d":"2019-12-11","o":15.28,"h":15.66,"l":15.23,"c":15.5,"v":183700},{"d":"2019-12-12","o":15.48,"h":15.74,"l":15.27,"c":15.66,"v":295900},{"d":"2019-12-13","o":15.62,"h":15.68,"l":15.3,"c":15.54,"v":187200},{"d":"2019-12-16","o":15.65,"h":16.08,"l":15.55,"c":15.74,"v":322900},{"d":"2019-12-17","o":15.75,"h":15.95,"l":15.62,"c":15.93,"v":232200},{"d":"2019-12-18","o":15.92,"h":16.05,"l":15.5,"c":15.57,"v":177600},{"d":"2019-12-19","o":15.58,"h":15.62,"l":15.46,"c":15.56,"v":487600},{"d":"2019-12-20","o":15.65,"h":16.08,"l":15.37,"c":15.95,"v":1754300},{"d":"2019-12-23","o":15.91,"h":16.02,"l":15.67,"c":16,"v":250900},{"d":"2019-12-24","o":16,"h":16.1,"l":15.93,"c":16.08,"v":91900},{"d":"2019-12-26","o":16.08,"h":16.1,"l":15.76,"c":15.83,"v":118400},{"d":"2019-12-27","o":15.86,"h":16.02,"l":15.65,"c":15.95,"v":251900},{"d":"2019-12-30","o":16,"h":16.12,"l":15.7,"c":15.95,"v":297900},{"d":"2019-12-31","o":15.92,"h":16.03,"l":15.79,"c":16.01,"v":186500},{"d":"2020-01-02","o":16.16,"h":16.16,"l":15.62,"c":16.02,"v":216600},{"d":"2020-01-03","o":15.83,"h":16.49,"l":15.8,"c":16.49,"v":342000},{"d":"2020-01-06","o":16.41,"h":17.11,"l":16.22,"c":16.9,"v":664100},{"d":"2020-01-07","o":17.1,"h":17.24,"l":15.02,"c":15.37,"v":1421900},{"d":"2020-01-08","o":15.1,"h":15.71,"l":15.07,"c":15.34,"v":494500},{"d":"2020-01-09","o":15.34,"h":15.44,"l":14.97,"c":15.05,"v":558600},{"d":"2020-01-10","o":15,"h":15.24,"l":14.93,"c":14.99,"v":484600},{"d":"2020-01-13","o":15.03,"h":15.09,"l":14.49,"c":14.73,"v":491800},{"d":"2020-01-14","o":14.63,"h":15.11,"l":14.54,"c":15.06,"v":309000},{"d":"2020-01-15","o":15.09,"h":15.27,"l":14.78,"c":14.88,"v":210900},{"d":"2020-01-16","o":15.06,"h":15.42,"l":14.99,"c":15.4,"v":212200},{"d":"2020-01-17","o":15.49,"h":15.58,"l":15.41,"c":15.48,"v":196000},{"d":"2020-01-21","o":15.43,"h":15.56,"l":15.39,"c":15.41,"v":356700},{"d":"2020-01-22","o":15.45,"h":15.5,"l":14.83,"c":14.84,"v":134700},{"d":"2020-01-23","o":14.79,"h":14.87,"l":14.64,"c":14.75,"v":294300},{"d":"2020-01-24","o":14.79,"h":14.85,"l":14.38,"c":14.47,"v":122000},{"d":"2020-01-27","o":14.25,"h":14.43,"l":14.17,"c":14.17,"v":121900},{"d":"2020-01-28","o":14.18,"h":14.2,"l":13.94,"c":14.02,"v":188000},{"d":"2020-01-29","o":14.02,"h":14.3,"l":13.94,"c":14.09,"v":211500},{"d":"2020-01-30","o":13.96,"h":14.12,"l":13.78,"c":14.11,"v":195200},{"d":"2020-01-31","o":14.07,"h":14.14,"l":13.65,"c":13.77,"v":216000},{"d":"2020-02-03","o":13.81,"h":14.06,"l":13.69,"c":13.74,"v":241500},{"d":"2020-02-04","o":13.93,"h":14.02,"l":13.72,"c":13.8,"v":311000},{"d":"2020-02-05","o":13.9,"h":14.02,"l":13.7,"c":13.75,"v":384500},{"d":"2020-02-06","o":13.75,"h":14.41,"l":13.7,"c":14.03,"v":271400},{"d":"2020-02-07","o":13.95,"h":14.19,"l":13.1,"c":13.2,"v":184400},{"d":"2020-02-10","o":13.14,"h":13.19,"l":12.61,"c":12.7,"v":289900},{"d":"2020-02-11","o":12.73,"h":13.14,"l":12.71,"c":13.01,"v":203300},{"d":"2020-02-12","o":13.03,"h":13.22,"l":12.66,"c":12.99,"v":185000},{"d":"2020-02-13","o":12.95,"h":12.99,"l":12.62,"c":12.81,"v":176700},{"d":"2020-02-14","o":12.81,"h":12.83,"l":12.59,"c":12.73,"v":132200},{"d":"2020-02-18","o":12.64,"h":12.68,"l":12.29,"c":12.38,"v":186300},{"d":"2020-02-19","o":12.38,"h":12.77,"l":12.35,"c":12.7,"v":208600},{"d":"2020-02-20","o":12.73,"h":12.84,"l":12.57,"c":12.66,"v":77400},{"d":"2020-02-21","o":12.65,"h":12.74,"l":12.25,"c":12.47,"v":296400},{"d":"2020-02-24","o":12.11,"h":12.64,"l":12.08,"c":12.59,"v":151700},{"d":"2020-02-25","o":12.47,"h":12.57,"l":12.04,"c":12.21,"v":551200},{"d":"2020-02-26","o":12.27,"h":12.34,"l":11.74,"c":11.78,"v":174100},{"d":"2020-02-27","o":11.61,"h":11.96,"l":11.35,"c":11.4,"v":383900},{"d":"2020-02-28","o":11.29,"h":11.7,"l":11.17,"c":11.49,"v":355100},{"d":"2020-03-02","o":11.49,"h":11.78,"l":11.38,"c":11.75,"v":192500},{"d":"2020-03-03","o":11.75,"h":11.99,"l":11.31,"c":11.37,"v":375200},{"d":"2020-03-04","o":11.55,"h":11.6,"l":11.17,"c":11.38,"v":273400},{"d":"2020-03-05","o":11.22,"h":11.42,"l":11.08,"c":11.31,"v":466800},{"d":"2020-03-06","o":11.09,"h":11.72,"l":11.09,"c":11.67,"v":203400},{"d":"2020-03-09","o":11.27,"h":11.6,"l":10.75,"c":11.16,"v":367900},{"d":"2020-03-10","o":11.37,"h":11.78,"l":10.21,"c":10.86,"v":373200},{"d":"2020-03-11","o":10.65,"h":10.96,"l":9.92,"c":10.14,"v":234700},{"d":"2020-03-12","o":9.75,"h":10.05,"l":8.86,"c":8.91,"v":293400},{"d":"2020-03-13","o":9.32,"h":9.32,"l":8.36,"c":9.16,"v":278500},{"d":"2020-03-16","o":8.61,"h":9.18,"l":8.25,"c":8.62,"v":356300},{"d":"2020-03-17","o":8.76,"h":10.01,"l":8.11,"c":9.89,"v":583200},{"d":"2020-03-18","o":9.36,"h":9.73,"l":7.48,"c":8.33,"v":363400},{"d":"2020-03-19","o":8.41,"h":9.23,"l":8.3,"c":8.85,"v":330900},{"d":"2020-03-20","o":8.9,"h":9.24,"l":8.46,"c":8.66,"v":456400},{"d":"2020-03-23","o":8.92,"h":9.04,"l":8.06,"c":8.77,"v":355800},{"d":"2020-03-24","o":9.12,"h":9.68,"l":8.7,"c":9.62,"v":429100},{"d":"2020-03-25","o":9.64,"h":10.07,"l":9.33,"c":9.59,"v":538000},{"d":"2020-03-26","o":9.68,"h":10.81,"l":9.68,"c":10.72,"v":400800},{"d":"2020-03-27","o":10.36,"h":10.61,"l":9.24,"c":9.3,"v":349800},{"d":"2020-03-30","o":9.33,"h":10.11,"l":9.22,"c":10.04,"v":259700},{"d":"2020-03-31","o":10.01,"h":10.52,"l":9.71,"c":10.43,"v":443500},{"d":"2020-04-01","o":10.06,"h":10.14,"l":9.56,"c":9.65,"v":442700},{"d":"2020-04-02","o":9.65,"h":10.18,"l":9.37,"c":9.83,"v":234700},{"d":"2020-04-03","o":9.81,"h":10.01,"l":9.41,"c":9.63,"v":279200},{"d":"2020-04-06","o":9.8,"h":10.68,"l":9.8,"c":10.23,"v":477500},{"d":"2020-04-07","o":11.69,"h":11.89,"l":10.16,"c":10.44,"v":525500},{"d":"2020-04-08","o":10.06,"h":10.25,"l":9,"c":9.95,"v":738000},{"d":"2020-04-09","o":10.15,"h":10.6,"l":10.04,"c":10.47,"v":324400},{"d":"2020-04-13","o":10.5,"h":10.5,"l":9.41,"c":9.58,"v":445900},{"d":"2020-04-14","o":9.87,"h":9.88,"l":9.45,"c":9.58,"v":387200},{"d":"2020-04-15","o":9.27,"h":9.43,"l":8.76,"c":9.05,"v":290900},{"d":"2020-04-16","o":8.96,"h":9.22,"l":8.65,"c":9.19,"v":312800},{"d":"2020-04-17","o":9.48,"h":9.95,"l":9.44,"c":9.93,"v":230400},{"d":"2020-04-20","o":9.73,"h":10.34,"l":9.73,"c":10.3,"v":297500},{"d":"2020-04-21","o":10.01,"h":10.52,"l":10.01,"c":10.24,"v":173100},{"d":"2020-04-22","o":10.44,"h":10.53,"l":9.94,"c":10.2,"v":226400},{"d":"2020-04-23","o":10.33,"h":10.84,"l":10.27,"c":10.52,"v":286000},{"d":"2020-04-24","o":10.56,"h":10.73,"l":10.32,"c":10.55,"v":144100},{"d":"2020-04-27","o":10.66,"h":10.84,"l":10.5,"c":10.51,"v":122700},{"d":"2020-04-28","o":10.54,"h":10.75,"l":10.1,"c":10.16,"v":191500},{"d":"2020-04-29","o":10.42,"h":11.12,"l":9.89,"c":10.99,"v":232400},{"d":"2020-04-30","o":10.76,"h":10.78,"l":10.24,"c":10.43,"v":237200},{"d":"2020-05-01","o":10.2,"h":10.21,"l":9.78,"c":10.06,"v":203200},{"d":"2020-05-04","o":10.17,"h":10.17,"l":9.34,"c":9.41,"v":131800},{"d":"2020-05-05","o":9.51,"h":10,"l":9.51,"c":9.78,"v":248500},{"d":"2020-05-06","o":9.76,"h":10.07,"l":9.54,"c":9.79,"v":205300},{"d":"2020-05-07","o":9.9,"h":10.25,"l":9.77,"c":10.17,"v":203900},{"d":"2020-05-08","o":10.4,"h":10.78,"l":10.27,"c":10.73,"v":202100},{"d":"2020-05-11","o":10.63,"h":11.44,"l":10.13,"c":11.27,"v":290700},{"d":"2020-05-12","o":11.3,"h":11.3,"l":10.75,"c":10.92,"v":296000},{"d":"2020-05-13","o":10.77,"h":10.9,"l":10.02,"c":10.21,"v":228000},{"d":"2020-05-14","o":9.97,"h":10.19,"l":9.47,"c":10.01,"v":221600},{"d":"2020-05-15","o":9.98,"h":10.15,"l":9.88,"c":10,"v":274100},{"d":"2020-05-18","o":10.45,"h":10.98,"l":10.26,"c":10.92,"v":254200},{"d":"2020-05-19","o":10.85,"h":11.33,"l":10.5,"c":11.04,"v":330200},{"d":"2020-05-20","o":11.21,"h":11.35,"l":10.46,"c":10.57,"v":353600},{"d":"2020-05-21","o":10.56,"h":10.87,"l":10.41,"c":10.46,"v":176400},{"d":"2020-05-22","o":10.52,"h":11.18,"l":10.43,"c":11.09,"v":174400},{"d":"2020-05-26","o":11.44,"h":11.48,"l":11.02,"c":11.21,"v":168300},{"d":"2020-05-27","o":11.44,"h":11.49,"l":10.67,"c":10.9,"v":253700},{"d":"2020-05-28","o":11.05,"h":11.1,"l":10.48,"c":10.5,"v":261600},{"d":"2020-05-29","o":10.39,"h":10.52,"l":9.93,"c":10.21,"v":309800},{"d":"2020-06-01","o":10.24,"h":10.58,"l":10.1,"c":10.38,"v":417800},{"d":"2020-06-02","o":10.42,"h":10.43,"l":9.84,"c":10.09,"v":328600},{"d":"2020-06-03","o":10.2,"h":10.75,"l":10.13,"c":10.64,"v":303100},{"d":"2020-06-04","o":10.5,"h":10.99,"l":10.46,"c":10.59,"v":326200},{"d":"2020-06-05","o":10.93,"h":12.08,"l":10.81,"c":12.01,"v":360800},{"d":"2020-06-08","o":12.36,"h":12.36,"l":11.79,"c":11.98,"v":167600},{"d":"2020-06-09","o":11.81,"h":11.93,"l":11.61,"c":11.71,"v":207800},{"d":"2020-06-10","o":11.64,"h":11.64,"l":10.85,"c":10.89,"v":200000},{"d":"2020-06-11","o":10.44,"h":10.54,"l":9.57,"c":9.57,"v":276300},{"d":"2020-06-12","o":10.01,"h":10.33,"l":9.55,"c":9.8,"v":233700},{"d":"2020-06-15","o":9.63,"h":10.64,"l":9.51,"c":10.45,"v":263900},{"d":"2020-06-16","o":10.83,"h":10.83,"l":10.14,"c":10.25,"v":193600},{"d":"2020-06-17","o":10.26,"h":10.39,"l":9.97,"c":10.26,"v":174100},{"d":"2020-06-18","o":10.25,"h":10.4,"l":9.88,"c":9.93,"v":230000},{"d":"2020-06-19","o":10.1,"h":10.26,"l":9.96,"c":10.05,"v":414200},{"d":"2020-06-22","o":9.99,"h":10.39,"l":9.7,"c":10.27,"v":151100},{"d":"2020-06-23","o":10.42,"h":10.42,"l":10.18,"c":10.25,"v":141700},{"d":"2020-06-24","o":10.08,"h":10.09,"l":9.42,"c":9.62,"v":238100},{"d":"2020-06-25","o":9.55,"h":9.79,"l":9.3,"c":9.78,"v":169200},{"d":"2020-06-26","o":9.71,"h":9.92,"l":9.63,"c":9.81,"v":313300},{"d":"2020-06-29","o":10,"h":10.37,"l":9.68,"c":10.1,"v":175200},{"d":"2020-06-30","o":10.06,"h":10.26,"l":9.91,"c":10.17,"v":258600},{"d":"2020-07-01","o":10.17,"h":10.34,"l":10,"c":10.11,"v":155500},{"d":"2020-07-02","o":10.34,"h":10.45,"l":10.18,"c":10.33,"v":134500},{"d":"2020-07-06","o":10.5,"h":10.6,"l":10.32,"c":10.4,"v":120700},{"d":"2020-07-07","o":10.3,"h":10.35,"l":10.06,"c":10.16,"v":245000},{"d":"2020-07-08","o":10.14,"h":10.15,"l":9.82,"c":10,"v":133200},{"d":"2020-07-09","o":9.97,"h":9.97,"l":9.55,"c":9.71,"v":201400},{"d":"2020-07-10","o":9.76,"h":10.12,"l":9.64,"c":10.1,"v":249800},{"d":"2020-07-13","o":10.21,"h":10.56,"l":10.18,"c":10.2,"v":322500},{"d":"2020-07-14","o":10.2,"h":10.2,"l":9.68,"c":9.92,"v":158800},{"d":"2020-07-15","o":10.2,"h":10.75,"l":10.14,"c":10.69,"v":358500},{"d":"2020-07-16","o":10.26,"h":10.44,"l":9.01,"c":9.46,"v":740200},{"d":"2020-07-17","o":9.55,"h":9.76,"l":9.25,"c":9.46,"v":378400},{"d":"2020-07-20","o":9.35,"h":9.54,"l":9.2,"c":9.21,"v":358500},{"d":"2020-07-21","o":9.26,"h":9.59,"l":9.22,"c":9.43,"v":454700},{"d":"2020-07-22","o":9.3,"h":9.38,"l":8.76,"c":8.9,"v":513600},{"d":"2020-07-23","o":8.9,"h":8.94,"l":8.61,"c":8.69,"v":382500},{"d":"2020-07-24","o":8.72,"h":9.33,"l":8.65,"c":9.12,"v":318800},{"d":"2020-07-27","o":9.23,"h":9.23,"l":8.7,"c":8.8,"v":230200},{"d":"2020-07-28","o":8.72,"h":8.8,"l":8.55,"c":8.57,"v":251600},{"d":"2020-07-29","o":8.52,"h":8.73,"l":8.41,"c":8.65,"v":276600},{"d":"2020-07-30","o":8.49,"h":8.79,"l":8.38,"c":8.5,"v":274000},{"d":"2020-07-31","o":8.47,"h":8.56,"l":8.05,"c":8.26,"v":710200},{"d":"2020-08-03","o":8.3,"h":8.53,"l":8.23,"c":8.36,"v":540400},{"d":"2020-08-04","o":8.92,"h":9.22,"l":8.68,"c":8.97,"v":687000},{"d":"2020-08-05","o":9.05,"h":9.13,"l":8.87,"c":9.09,"v":253200},{"d":"2020-08-06","o":9.08,"h":9.19,"l":8.95,"c":9.1,"v":241300},{"d":"2020-08-07","o":9.05,"h":9.55,"l":9.05,"c":9.43,"v":235900},{"d":"2020-08-10","o":9.47,"h":9.54,"l":8.77,"c":8.97,"v":499900},{"d":"2020-08-11","o":9,"h":9.49,"l":9,"c":9.13,"v":438200},{"d":"2020-08-12","o":9.24,"h":9.36,"l":9.03,"c":9.31,"v":238000},{"d":"2020-08-13","o":9.36,"h":9.62,"l":9.2,"c":9.57,"v":194100},{"d":"2020-08-14","o":9.44,"h":9.48,"l":9.19,"c":9.33,"v":148200},{"d":"2020-08-17","o":9.31,"h":9.36,"l":9.2,"c":9.28,"v":170300},{"d":"2020-08-18","o":9.27,"h":9.4,"l":9.15,"c":9.21,"v":212100},{"d":"2020-08-19","o":9.28,"h":9.39,"l":9.15,"c":9.27,"v":140100},{"d":"2020-08-20","o":9.16,"h":9.26,"l":9.1,"c":9.13,"v":149700},{"d":"2020-08-21","o":9.1,"h":9.16,"l":8.99,"c":9.02,"v":203300},{"d":"2020-08-24","o":9.05,"h":9.25,"l":8.99,"c":9.07,"v":232200},{"d":"2020-08-25","o":9.12,"h":9.24,"l":9.04,"c":9.23,"v":208400},{"d":"2020-08-26","o":9.18,"h":9.19,"l":8.95,"c":9.06,"v":138100},{"d":"2020-08-27","o":9.1,"h":9.31,"l":9.04,"c":9.27,"v":131300},{"d":"2020-08-28","o":9.33,"h":9.34,"l":9.07,"c":9.32,"v":144400},{"d":"2020-08-31","o":9.3,"h":9.43,"l":9.19,"c":9.37,"v":203800},{"d":"2020-09-01","o":9.37,"h":9.49,"l":9.1,"c":9.35,"v":149700},{"d":"2020-09-02","o":9.31,"h":9.52,"l":9.23,"c":9.44,"v":148600},{"d":"2020-09-03","o":9.44,"h":9.46,"l":9.18,"c":9.25,"v":164500},{"d":"2020-09-04","o":9.42,"h":9.42,"l":9.03,"c":9.14,"v":192300},{"d":"2020-09-08","o":9.04,"h":9.3,"l":8.95,"c":9.23,"v":166100},{"d":"2020-09-09","o":9.32,"h":9.32,"l":9.1,"c":9.15,"v":259200},{"d":"2020-09-10","o":9.22,"h":9.32,"l":9.03,"c":9.1,"v":195000},{"d":"2020-09-11","o":9.16,"h":9.16,"l":9,"c":9.1,"v":137200},{"d":"2020-09-14","o":9.17,"h":9.27,"l":9.08,"c":9.22,"v":158600},{"d":"2020-09-15","o":9.26,"h":9.27,"l":9.03,"c":9.14,"v":162000},{"d":"2020-09-16","o":9.19,"h":9.47,"l":9.1,"c":9.33,"v":261200},{"d":"2020-09-17","o":9.27,"h":9.49,"l":9.2,"c":9.34,"v":193200},{"d":"2020-09-18","o":9.45,"h":9.97,"l":9.37,"c":9.97,"v":528700},{"d":"2020-09-21","o":9.76,"h":9.95,"l":9.47,"c":9.92,"v":245500},{"d":"2020-09-22","o":9.95,"h":10.24,"l":9.61,"c":10.12,"v":298800},{"d":"2020-09-23","o":10.16,"h":10.46,"l":9.94,"c":10.15,"v":309400},{"d":"2020-09-24","o":10.1,"h":10.1,"l":9.67,"c":9.82,"v":191900},{"d":"2020-09-25","o":9.73,"h":10.15,"l":9.51,"c":10.05,"v":180000},{"d":"2020-09-28","o":10.19,"h":10.92,"l":10.11,"c":10.67,"v":547800},{"d":"2020-09-29","o":11.06,"h":12.86,"l":10.79,"c":12.74,"v":2014700},{"d":"2020-09-30","o":12.5,"h":12.74,"l":11.78,"c":12.06,"v":778800},{"d":"2020-10-01","o":12.04,"h":12.14,"l":11.4,"c":11.47,"v":438500},{"d":"2020-10-02","o":11.32,"h":11.65,"l":11.09,"c":11.5,"v":468600},{"d":"2020-10-05","o":11.58,"h":11.95,"l":11.24,"c":11.86,"v":261100},{"d":"2020-10-06","o":11.92,"h":12.08,"l":11.59,"c":11.65,"v":257800},{"d":"2020-10-07","o":11.66,"h":11.8,"l":11.35,"c":11.65,"v":301200},{"d":"2020-10-08","o":11.63,"h":11.97,"l":11.31,"c":11.83,"v":261200},{"d":"2020-10-09","o":11.8,"h":11.99,"l":11.43,"c":11.62,"v":225400},{"d":"2020-10-12","o":11.67,"h":11.67,"l":11.26,"c":11.36,"v":323300},{"d":"2020-10-13","o":11.19,"h":11.42,"l":10.81,"c":11.25,"v":257900},{"d":"2020-10-14","o":11.25,"h":11.48,"l":11.04,"c":11.34,"v":356000},{"d":"2020-10-15","o":11.27,"h":11.81,"l":11.21,"c":11.67,"v":181900},{"d":"2020-10-16","o":11.6,"h":11.82,"l":11.48,"c":11.5,"v":206400},{"d":"2020-10-19","o":11.55,"h":11.66,"l":11.17,"c":11.25,"v":218100},{"d":"2020-10-20","o":11.24,"h":11.3,"l":10.94,"c":11.05,"v":421800},{"d":"2020-10-21","o":11.05,"h":11.16,"l":10.68,"c":10.83,"v":202600},{"d":"2020-10-22","o":10.81,"h":10.96,"l":10.56,"c":10.91,"v":287400},{"d":"2020-10-23","o":11,"h":11.16,"l":10.72,"c":11.07,"v":154800},{"d":"2020-10-26","o":10.89,"h":11.06,"l":10.67,"c":11,"v":176000},{"d":"2020-10-27","o":11,"h":11.31,"l":10.68,"c":10.91,"v":142500},{"d":"2020-10-28","o":10.7,"h":10.79,"l":10.35,"c":10.6,"v":212000},{"d":"2020-10-29","o":10.57,"h":10.92,"l":10.36,"c":10.66,"v":132500},{"d":"2020-10-30","o":10.63,"h":10.75,"l":10.17,"c":10.34,"v":230400},{"d":"2020-11-02","o":10.35,"h":10.65,"l":10.19,"c":10.62,"v":233500},{"d":"2020-11-03","o":10.78,"h":11.13,"l":10.48,"c":11.05,"v":234500},{"d":"2020-11-04","o":10.75,"h":11.12,"l":10.64,"c":10.86,"v":170900},{"d":"2020-11-05","o":10.86,"h":11.57,"l":10.57,"c":11.35,"v":260000},{"d":"2020-11-06","o":11.37,"h":11.52,"l":11.2,"c":11.39,"v":139200},{"d":"2020-11-09","o":11.8,"h":12.52,"l":11.74,"c":11.95,"v":220900},{"d":"2020-11-10","o":12.07,"h":12.35,"l":11.56,"c":12.1,"v":216100},{"d":"2020-11-11","o":12.03,"h":12.03,"l":11.61,"c":11.98,"v":144500},{"d":"2020-11-12","o":11.84,"h":12.11,"l":11.61,"c":11.9,"v":136000},{"d":"2020-11-13","o":11.98,"h":12.27,"l":11.71,"c":12.13,"v":148800},{"d":"2020-11-16","o":12.44,"h":12.61,"l":12.02,"c":12.51,"v":185600},{"d":"2020-11-17","o":12.43,"h":12.46,"l":12.02,"c":12.43,"v":152400},{"d":"2020-11-18","o":12.41,"h":12.65,"l":12.11,"c":12.13,"v":114900},{"d":"2020-11-19","o":12.14,"h":12.5,"l":11.91,"c":12.43,"v":135900},{"d":"2020-11-20","o":12.43,"h":12.73,"l":12.23,"c":12.59,"v":199500},{"d":"2020-11-23","o":12.73,"h":12.78,"l":12.46,"c":12.52,"v":212200},{"d":"2020-11-24","o":12.52,"h":13.11,"l":12.43,"c":13.03,"v":334900},{"d":"2020-11-25","o":15.06,"h":15.35,"l":14.13,"c":14.38,"v":871800},{"d":"2020-11-27","o":14.51,"h":14.57,"l":14.13,"c":14.36,"v":167700},{"d":"2020-11-30","o":14.21,"h":14.43,"l":13.85,"c":14.22,"v":224600},{"d":"2020-12-01","o":14.46,"h":14.46,"l":13.55,"c":13.85,"v":341700},{"d":"2020-12-02","o":13.75,"h":14.04,"l":13.68,"c":13.88,"v":306400},{"d":"2020-12-03","o":13.93,"h":14.2,"l":13.8,"c":14.14,"v":365300},{"d":"2020-12-04","o":14.22,"h":15.56,"l":14.17,"c":15.29,"v":506400},{"d":"2020-12-07","o":15.27,"h":15.31,"l":14.81,"c":15,"v":182800},{"d":"2020-12-08","o":14.84,"h":15.43,"l":14.6,"c":15.26,"v":418400},{"d":"2020-12-09","o":15.45,"h":15.83,"l":14.95,"c":15.12,"v":300300},{"d":"2020-12-10","o":15,"h":15.19,"l":14.57,"c":14.71,"v":161400},{"d":"2020-12-11","o":14.53,"h":15.59,"l":14.27,"c":14.55,"v":183900},{"d":"2020-12-14","o":14.77,"h":15.13,"l":14.44,"c":14.53,"v":205200},{"d":"2020-12-15","o":14.67,"h":14.98,"l":14.45,"c":14.93,"v":276900},{"d":"2020-12-16","o":15.15,"h":15.15,"l":14.59,"c":14.64,"v":213700},{"d":"2020-12-17","o":14.64,"h":14.82,"l":14.46,"c":14.62,"v":290200},{"d":"2020-12-18","o":14.65,"h":14.78,"l":14.23,"c":14.29,"v":917500},{"d":"2020-12-21","o":13.98,"h":14,"l":13.72,"c":13.87,"v":246900},{"d":"2020-12-22","o":13.87,"h":14.14,"l":13.74,"c":13.77,"v":198400},{"d":"2020-12-23","o":13.77,"h":14.38,"l":13.76,"c":14.21,"v":274400},{"d":"2020-12-24","o":14.31,"h":14.46,"l":13.93,"c":14.14,"v":111400},{"d":"2020-12-28","o":14.21,"h":14.46,"l":14.06,"c":14.15,"v":218900},{"d":"2020-12-29","o":14.07,"h":14.36,"l":13.88,"c":14.03,"v":154000},{"d":"2020-12-30","o":14.15,"h":14.7,"l":14.13,"c":14.63,"v":169000},{"d":"2020-12-31","o":14.49,"h":15.55,"l":14.49,"c":15.33,"v":247000},{"d":"2021-01-04","o":15.49,"h":15.98,"l":14.96,"c":15.44,"v":348300},{"d":"2021-01-05","o":15.63,"h":15.88,"l":15.2,"c":15.53,"v":292800},{"d":"2021-01-06","o":15.79,"h":16.52,"l":15.63,"c":16.19,"v":535300},{"d":"2021-01-07","o":16.51,"h":19.52,"l":16.5,"c":18.57,"v":1236400},{"d":"2021-01-08","o":19,"h":19.9,"l":18.43,"c":18.57,"v":532400},{"d":"2021-01-11","o":18.28,"h":19.74,"l":18.28,"c":19.1,"v":532800},{"d":"2021-01-12","o":19.09,"h":19.72,"l":18.13,"c":18.49,"v":371300},{"d":"2021-01-13","o":18.41,"h":19.02,"l":18.02,"c":18.58,"v":490000},{"d":"2021-01-14","o":18.62,"h":19.01,"l":18.15,"c":18.61,"v":347600},{"d":"2021-01-15","o":18.43,"h":18.75,"l":17.88,"c":18.01,"v":287600},{"d":"2021-01-19","o":18.1,"h":18.46,"l":17.79,"c":17.97,"v":357800},{"d":"2021-01-20","o":18.02,"h":18.89,"l":17.74,"c":18.76,"v":450700},{"d":"2021-01-21","o":18.74,"h":18.96,"l":18.02,"c":18.48,"v":384700},{"d":"2021-01-22","o":18.3,"h":18.44,"l":17.61,"c":18.2,"v":190800},{"d":"2021-01-25","o":18.12,"h":18.6,"l":17.63,"c":18.55,"v":338900},{"d":"2021-01-26","o":18.7,"h":19.17,"l":18.62,"c":18.83,"v":371700},{"d":"2021-01-27","o":18.8,"h":19.61,"l":18.4,"c":19.02,"v":499500},{"d":"2021-01-28","o":18.76,"h":19.36,"l":18.29,"c":18.75,"v":325300},{"d":"2021-01-29","o":18.74,"h":19.22,"l":18.5,"c":18.74,"v":284600},{"d":"2021-02-01","o":18.9,"h":19.44,"l":18.55,"c":18.92,"v":607000},{"d":"2021-02-02","o":19.18,"h":19.43,"l":18.53,"c":19.26,"v":308200},{"d":"2021-02-03","o":19.3,"h":19.54,"l":18.75,"c":19.24,"v":250900},{"d":"2021-02-04","o":19.32,"h":19.96,"l":19.19,"c":19.6,"v":404000},{"d":"2021-02-05","o":19.8,"h":20.2,"l":19.23,"c":20.19,"v":263300},{"d":"2021-02-08","o":20.13,"h":21.09,"l":20.13,"c":21.06,"v":361400},{"d":"2021-02-09","o":21.2,"h":21.58,"l":20.91,"c":21.13,"v":303100},{"d":"2021-02-10","o":21.47,"h":21.62,"l":20.6,"c":21.03,"v":265100},{"d":"2021-02-11","o":21,"h":22,"l":20.12,"c":21.58,"v":435300},{"d":"2021-02-12","o":22.19,"h":22.19,"l":20.81,"c":21.19,"v":340000},{"d":"2021-02-16","o":21.3,"h":21.3,"l":20.39,"c":20.65,"v":363900},{"d":"2021-02-17","o":20.5,"h":21.4,"l":20.39,"c":20.92,"v":462900},{"d":"2021-02-18","o":20.93,"h":21.16,"l":20.31,"c":20.51,"v":322800},{"d":"2021-02-19","o":20.46,"h":20.54,"l":19.75,"c":20.2,"v":275800},{"d":"2021-02-22","o":20.22,"h":20.61,"l":20.03,"c":20.37,"v":251700},{"d":"2021-02-23","o":20.3,"h":20.73,"l":19.77,"c":20.15,"v":274700},{"d":"2021-02-24","o":20.19,"h":20.71,"l":20.19,"c":20.51,"v":193800},{"d":"2021-02-25","o":20.47,"h":20.67,"l":20.14,"c":20.45,"v":180300},{"d":"2021-02-26","o":20.48,"h":21.39,"l":20.47,"c":20.95,"v":280600},{"d":"2021-03-01","o":20.64,"h":21.27,"l":20.3,"c":21.26,"v":186200},{"d":"2021-03-02","o":21.41,"h":21.61,"l":21.06,"c":21.08,"v":235700},{"d":"2021-03-03","o":21.2,"h":21.85,"l":20.67,"c":21.55,"v":213200},{"d":"2021-03-04","o":21.53,"h":21.84,"l":20.4,"c":20.64,"v":307800},{"d":"2021-03-05","o":20.94,"h":21.24,"l":20.26,"c":21.06,"v":352700},{"d":"2021-03-08","o":21.04,"h":21.47,"l":20.8,"c":21.29,"v":176600},{"d":"2021-03-09","o":21.58,"h":22.71,"l":21.42,"c":21.77,"v":260300},{"d":"2021-03-10","o":22,"h":22.56,"l":21.49,"c":22.26,"v":289400},{"d":"2021-03-11","o":22.36,"h":22.74,"l":22.07,"c":22.73,"v":218000},{"d":"2021-03-12","o":21.74,"h":23,"l":21.74,"c":22.93,"v":248900},{"d":"2021-03-15","o":22.96,"h":23.01,"l":22.31,"c":22.7,"v":178800},{"d":"2021-03-16","o":22.71,"h":22.93,"l":22.13,"c":22.89,"v":206200},{"d":"2021-03-17","o":22.8,"h":23.39,"l":22.65,"c":23.25,"v":332500},{"d":"2021-03-18","o":23.15,"h":23.4,"l":21.73,"c":21.86,"v":270500},{"d":"2021-03-19","o":21.78,"h":21.78,"l":21.08,"c":21.32,"v":640600},{"d":"2021-03-22","o":21.09,"h":22.1,"l":21.09,"c":21.47,"v":302700},{"d":"2021-03-23","o":21.4,"h":21.93,"l":20.82,"c":21.04,"v":399300},{"d":"2021-03-24","o":21.53,"h":21.82,"l":20.58,"c":20.61,"v":515300},{"d":"2021-03-25","o":20.32,"h":21.36,"l":19.83,"c":21.12,"v":388500},{"d":"2021-03-26","o":21.32,"h":21.32,"l":20.56,"c":21.12,"v":176900},{"d":"2021-03-29","o":21.12,"h":21.48,"l":20.56,"c":20.83,"v":345100},{"d":"2021-03-30","o":20.14,"h":23.16,"l":20.14,"c":22.47,"v":918600},{"d":"2021-03-31","o":22.79,"h":23.75,"l":22.79,"c":23.4,"v":697600},{"d":"2021-04-01","o":23.74,"h":23.74,"l":22.85,"c":23.15,"v":263800},{"d":"2021-04-05","o":23.25,"h":23.64,"l":22.84,"c":23.57,"v":202000},{"d":"2021-04-06","o":23.69,"h":24.5,"l":23.07,"c":24.06,"v":603100},{"d":"2021-04-07","o":23.93,"h":24.04,"l":23.4,"c":23.6,"v":291600},{"d":"2021-04-08","o":23.86,"h":24.27,"l":23.36,"c":24.17,"v":385700},{"d":"2021-04-09","o":24.14,"h":24.47,"l":23.72,"c":23.77,"v":251000},{"d":"2021-04-12","o":23.64,"h":23.8,"l":22.99,"c":23.34,"v":227700},{"d":"2021-04-13","o":23.25,"h":24.19,"l":23.14,"c":24.03,"v":176500},{"d":"2021-04-14","o":23.82,"h":24.44,"l":23.42,"c":23.87,"v":180600},{"d":"2021-04-15","o":24.01,"h":24.36,"l":23.59,"c":24.21,"v":141400},{"d":"2021-04-16","o":24.19,"h":24.5,"l":23.8,"c":24.23,"v":164400},{"d":"2021-04-19","o":24.02,"h":24.28,"l":23.7,"c":23.93,"v":138700},{"d":"2021-04-20","o":23.77,"h":24,"l":23.19,"c":23.54,"v":297700},{"d":"2021-04-21","o":23.49,"h":24.05,"l":23.19,"c":24,"v":191100},{"d":"2021-04-22","o":24.14,"h":24.47,"l":23.66,"c":24.16,"v":328300},{"d":"2021-04-23","o":24.32,"h":25.25,"l":23.7,"c":25.07,"v":326700},{"d":"2021-04-26","o":25.07,"h":25.25,"l":24.84,"c":25.12,"v":236300},{"d":"2021-04-27","o":25.11,"h":25.2,"l":24.78,"c":24.82,"v":163100},{"d":"2021-04-28","o":24.98,"h":24.98,"l":24.29,"c":24.41,"v":154200},{"d":"2021-04-29","o":24.46,"h":24.79,"l":24.09,"c":24.22,"v":159900},{"d":"2021-04-30","o":23.97,"h":24.43,"l":23.97,"c":24.3,"v":201400},{"d":"2021-05-03","o":24.36,"h":24.87,"l":24.09,"c":24.63,"v":321500},{"d":"2021-05-04","o":24.54,"h":24.54,"l":23.53,"c":23.8,"v":158400},{"d":"2021-05-05","o":23.9,"h":24.35,"l":23.61,"c":24.14,"v":151300},{"d":"2021-05-06","o":24.03,"h":24.4,"l":23.54,"c":23.96,"v":150000},{"d":"2021-05-07","o":24.09,"h":24.48,"l":23.94,"c":24.11,"v":118200},{"d":"2021-05-10","o":24.17,"h":24.17,"l":23.12,"c":23.13,"v":245700},{"d":"2021-05-11","o":22.75,"h":23.45,"l":22.55,"c":23.14,"v":160600},{"d":"2021-05-12","o":23.01,"h":23.68,"l":22.16,"c":22.39,"v":137400},{"d":"2021-05-13","o":22.53,"h":23.36,"l":22.5,"c":22.79,"v":144800},{"d":"2021-05-14","o":22.81,"h":23.16,"l":22.76,"c":22.95,"v":103800},{"d":"2021-05-17","o":22.76,"h":23.24,"l":22.76,"c":23.14,"v":99700},{"d":"2021-05-18","o":23.16,"h":23.79,"l":22.95,"c":23.27,"v":103800},{"d":"2021-05-19","o":22.65,"h":22.93,"l":22.48,"c":22.92,"v":172700},{"d":"2021-05-20","o":22.92,"h":23.85,"l":22.62,"c":23.18,"v":114900},{"d":"2021-05-21","o":23.45,"h":23.92,"l":23.08,"c":23.68,"v":121900},{"d":"2021-05-24","o":23.87,"h":24.4,"l":23.75,"c":23.97,"v":131300},{"d":"2021-05-25","o":24.01,"h":24.27,"l":23.71,"c":23.85,"v":184700},{"d":"2021-05-26","o":23.83,"h":23.91,"l":23.15,"c":23.7,"v":231400},{"d":"2021-05-27","o":23.76,"h":24.13,"l":23.39,"c":23.4,"v":282800},{"d":"2021-05-28","o":23.63,"h":23.71,"l":23.06,"c":23.12,"v":236500},{"d":"2021-06-01","o":23.27,"h":23.59,"l":23.05,"c":23.49,"v":173700},{"d":"2021-06-02","o":23.58,"h":24.45,"l":23.45,"c":23.61,"v":170700},{"d":"2021-06-03","o":23.57,"h":23.57,"l":22.94,"c":22.99,"v":104800},{"d":"2021-06-04","o":23.11,"h":23.49,"l":23,"c":23.33,"v":106100},{"d":"2021-06-07","o":23.38,"h":24.34,"l":23.38,"c":24.01,"v":198600},{"d":"2021-06-08","o":24.25,"h":25.45,"l":24.03,"c":25.04,"v":204100},{"d":"2021-06-09","o":25.24,"h":25.75,"l":25.06,"c":25.64,"v":158800},{"d":"2021-06-10","o":25.7,"h":25.75,"l":24.9,"c":25.32,"v":122200},{"d":"2021-06-11","o":25.35,"h":25.49,"l":25,"c":25.23,"v":124000},{"d":"2021-06-14","o":25.2,"h":25.54,"l":24.63,"c":25.29,"v":245000},{"d":"2021-06-15","o":25.21,"h":25.51,"l":25.04,"c":25.49,"v":278700},{"d":"2021-06-16","o":25.49,"h":25.49,"l":24.86,"c":25.33,"v":208300},{"d":"2021-06-17","o":25.36,"h":25.75,"l":25.13,"c":25.74,"v":190000},{"d":"2021-06-18","o":25.35,"h":25.68,"l":24.01,"c":25.47,"v":704600},{"d":"2021-06-21","o":25.55,"h":26,"l":25.24,"c":25.85,"v":210200},{"d":"2021-06-22","o":25.74,"h":26.85,"l":25.52,"c":26.78,"v":206900},{"d":"2021-06-23","o":26.73,"h":27.5,"l":26.64,"c":27.48,"v":213600},{"d":"2021-06-24","o":27.74,"h":28.25,"l":27.55,"c":28.07,"v":221800},{"d":"2021-06-25","o":28.25,"h":28.3,"l":27.59,"c":27.9,"v":639900},{"d":"2021-06-28","o":27.98,"h":28,"l":27.29,"c":27.44,"v":189400},{"d":"2021-06-29","o":27.55,"h":27.83,"l":27.03,"c":27.04,"v":226300},{"d":"2021-06-30","o":27.01,"h":27.38,"l":26.67,"c":27.13,"v":227500},{"d":"2021-07-01","o":26.98,"h":27.58,"l":26.79,"c":27.39,"v":143500},{"d":"2021-07-02","o":27.58,"h":27.58,"l":26.7,"c":26.77,"v":139500},{"d":"2021-07-06","o":26.78,"h":27.22,"l":26.25,"c":27.12,"v":178600},{"d":"2021-07-07","o":27.13,"h":27.5,"l":26.8,"c":27.24,"v":186800},{"d":"2021-07-08","o":26.79,"h":27.6,"l":26.44,"c":27.32,"v":303900},{"d":"2021-07-09","o":27.9,"h":28.75,"l":27.64,"c":28.11,"v":309100},{"d":"2021-07-12","o":28.16,"h":28.83,"l":28.02,"c":28.41,"v":588900},{"d":"2021-07-13","o":28.14,"h":30.25,"l":27.11,"c":27.44,"v":618400},{"d":"2021-07-14","o":27.41,"h":28.21,"l":26.27,"c":26.43,"v":376500},{"d":"2021-07-15","o":26.36,"h":27.12,"l":24.29,"c":26.06,"v":582000},{"d":"2021-07-16","o":26.06,"h":26.16,"l":25.16,"c":25.98,"v":309200},{"d":"2021-07-19","o":25.6,"h":25.96,"l":24.52,"c":24.76,"v":288700},{"d":"2021-07-20","o":24.79,"h":26.26,"l":24.64,"c":25.81,"v":209400},{"d":"2021-07-21","o":25.81,"h":26.6,"l":25.81,"c":26.49,"v":159000},{"d":"2021-07-22","o":27.38,"h":27.38,"l":25.65,"c":26.01,"v":114200},{"d":"2021-07-23","o":26.15,"h":26.23,"l":25.66,"c":26.16,"v":104100},{"d":"2021-07-26","o":26.21,"h":26.4,"l":25.88,"c":26.1,"v":125900},{"d":"2021-07-27","o":26.02,"h":26.64,"l":25.51,"c":26.57,"v":209900},{"d":"2021-07-28","o":26.58,"h":26.95,"l":26.09,"c":26.43,"v":188700},{"d":"2021-07-29","o":26.5,"h":26.69,"l":26.23,"c":26.5,"v":94900},{"d":"2021-07-30","o":26.53,"h":26.83,"l":26.3,"c":26.63,"v":211700},{"d":"2021-08-02","o":26.87,"h":27.2,"l":26.67,"c":26.97,"v":278000},{"d":"2021-08-03","o":27.19,"h":27.31,"l":26.71,"c":27.25,"v":440300},{"d":"2021-08-04","o":27.08,"h":27.48,"l":26.68,"c":26.92,"v":331400},{"d":"2021-08-05","o":26.92,"h":27.57,"l":26.44,"c":27.55,"v":200200},{"d":"2021-08-06","o":27.86,"h":27.86,"l":27.12,"c":27.18,"v":88800},{"d":"2021-08-09","o":27.04,"h":27.45,"l":26.75,"c":27.06,"v":151100},{"d":"2021-08-10","o":27.15,"h":27.29,"l":26.67,"c":26.97,"v":166100},{"d":"2021-08-11","o":27.02,"h":27.48,"l":26.54,"c":27.04,"v":528500},{"d":"2021-08-12","o":26.95,"h":27.31,"l":26.83,"c":27.29,"v":147100},{"d":"2021-08-13","o":27.39,"h":27.66,"l":26.91,"c":27.14,"v":172800},{"d":"2021-08-16","o":27.14,"h":27.14,"l":26.79,"c":27.03,"v":215300},{"d":"2021-08-17","o":26.82,"h":27.35,"l":26.75,"c":27.3,"v":217000},{"d":"2021-08-18","o":27.35,"h":27.74,"l":26.94,"c":26.95,"v":133200},{"d":"2021-08-19","o":26.66,"h":27.51,"l":26.66,"c":27.36,"v":220900},{"d":"2021-08-20","o":27.25,"h":28,"l":27.25,"c":27.96,"v":152300},{"d":"2021-08-23","o":28.05,"h":28.27,"l":27.53,"c":27.82,"v":95700},{"d":"2021-08-24","o":27.56,"h":28.04,"l":27.56,"c":27.91,"v":112200},{"d":"2021-08-25","o":27.91,"h":28,"l":27.64,"c":27.67,"v":181500},{"d":"2021-08-26","o":27.71,"h":27.74,"l":27.3,"c":27.58,"v":160900},{"d":"2021-08-27","o":27.76,"h":28.23,"l":27.73,"c":28.22,"v":136700},{"d":"2021-08-30","o":28.3,"h":28.55,"l":28.18,"c":28.49,"v":111300},{"d":"2021-08-31","o":28.54,"h":28.58,"l":28.05,"c":28.3,"v":145900},{"d":"2021-09-01","o":28.38,"h":29.23,"l":28.17,"c":29.2,"v":267800},{"d":"2021-09-02","o":29.38,"h":29.38,"l":28.38,"c":28.5,"v":204700},{"d":"2021-09-03","o":28.5,"h":28.84,"l":28.16,"c":28.41,"v":260300},{"d":"2021-09-07","o":28.38,"h":28.38,"l":27.35,"c":27.94,"v":139400},{"d":"2021-09-08","o":27.92,"h":28.01,"l":27.41,"c":27.53,"v":310100},{"d":"2021-09-09","o":27.53,"h":27.97,"l":27.11,"c":27.46,"v":183600},{"d":"2021-09-10","o":27.7,"h":27.7,"l":26.96,"c":27.1,"v":131500},{"d":"2021-09-13","o":27.36,"h":27.67,"l":26.66,"c":27.1,"v":290900},{"d":"2021-09-14","o":27.21,"h":27.57,"l":26.77,"c":27.29,"v":458600},{"d":"2021-09-15","o":27.19,"h":27.49,"l":26.98,"c":27.18,"v":170700},{"d":"2021-09-16","o":27.17,"h":27.58,"l":26.97,"c":26.97,"v":177700},{"d":"2021-09-17","o":26.99,"h":27.11,"l":25.04,"c":25.31,"v":796300},{"d":"2021-09-20","o":24.83,"h":24.88,"l":23.63,"c":24.08,"v":466000},{"d":"2021-09-21","o":24.32,"h":24.76,"l":23.67,"c":23.96,"v":318300},{"d":"2021-09-22","o":24.04,"h":24.68,"l":23.83,"c":24.22,"v":264100},{"d":"2021-09-23","o":24.32,"h":24.59,"l":24.16,"c":24.31,"v":186100},{"d":"2021-09-24","o":24.12,"h":24.38,"l":24.09,"c":24.19,"v":189700},{"d":"2021-09-27","o":24.12,"h":24.57,"l":24.01,"c":24.23,"v":148000},{"d":"2021-09-28","o":24.2,"h":24.37,"l":23.37,"c":23.42,"v":166800},{"d":"2021-09-29","o":23.51,"h":23.8,"l":23.26,"c":23.36,"v":249900},{"d":"2021-09-30","o":24.45,"h":27.64,"l":24.08,"c":25.94,"v":1036300},{"d":"2021-10-01","o":25.7,"h":26.54,"l":25.11,"c":26.3,"v":322300},{"d":"2021-10-04","o":26.16,"h":26.86,"l":25.94,"c":26.2,"v":395600},{"d":"2021-10-05","o":26.3,"h":27.57,"l":26.3,"c":27.51,"v":326500},{"d":"2021-10-06","o":27.17,"h":27.58,"l":26.36,"c":26.74,"v":324000},{"d":"2021-10-07","o":26.83,"h":27.45,"l":26.5,"c":26.63,"v":172900},{"d":"2021-10-08","o":26.8,"h":27.29,"l":25.85,"c":25.94,"v":155700},{"d":"2021-10-11","o":26.01,"h":26.25,"l":25.55,"c":25.62,"v":172700},{"d":"2021-10-12","o":25.82,"h":26.07,"l":25.4,"c":25.92,"v":159900},{"d":"2021-10-13","o":26.13,"h":26.27,"l":25.42,"c":25.93,"v":116800},{"d":"2021-10-14","o":26.29,"h":26.35,"l":25.47,"c":25.76,"v":142300},{"d":"2021-10-15","o":27.19,"h":28.53,"l":27.14,"c":27.37,"v":419400},{"d":"2021-10-18","o":27.46,"h":28,"l":27.06,"c":27.23,"v":199200},{"d":"2021-10-19","o":27.37,"h":28.6,"l":27.14,"c":27.79,"v":245100},{"d":"2021-10-20","o":28.14,"h":28.59,"l":27.8,"c":28.36,"v":180700},{"d":"2021-10-21","o":28.3,"h":29.11,"l":28.24,"c":28.76,"v":192000},{"d":"2021-10-22","o":28.65,"h":28.87,"l":28.2,"c":28.54,"v":112400},{"d":"2021-10-25","o":28.65,"h":28.65,"l":28.28,"c":28.51,"v":113600},{"d":"2021-10-26","o":28.51,"h":28.81,"l":28.1,"c":28.49,"v":276500},{"d":"2021-10-27","o":28.5,"h":28.66,"l":28.26,"c":28.31,"v":133200},{"d":"2021-10-28","o":28.5,"h":28.61,"l":28.25,"c":28.45,"v":134100},{"d":"2021-10-29","o":28.3,"h":29.07,"l":28.3,"c":28.6,"v":236900},{"d":"2021-11-01","o":28.69,"h":29.54,"l":28.32,"c":29.37,"v":191100},{"d":"2021-11-02","o":29.5,"h":29.63,"l":29.09,"c":29.57,"v":100000},{"d":"2021-11-03","o":29.55,"h":30.97,"l":29.46,"c":30.89,"v":204700},{"d":"2021-11-04","o":31.2,"h":31.49,"l":30.36,"c":30.48,"v":296400},{"d":"2021-11-05","o":30.58,"h":32,"l":30.51,"c":30.97,"v":307400},{"d":"2021-11-08","o":31.19,"h":31.41,"l":30.18,"c":30.53,"v":157100},{"d":"2021-11-09","o":30.44,"h":30.44,"l":29.71,"c":29.77,"v":126200},{"d":"2021-11-10","o":29.54,"h":30.26,"l":29.36,"c":29.56,"v":161800},{"d":"2021-11-11","o":29.74,"h":30.01,"l":29.37,"c":29.56,"v":132200},{"d":"2021-11-12","o":29.83,"h":29.96,"l":29.13,"c":29.74,"v":110900},{"d":"2021-11-15","o":29.83,"h":29.83,"l":28.91,"c":29.07,"v":263400},{"d":"2021-11-16","o":28.98,"h":29.55,"l":28.69,"c":29.54,"v":146900},{"d":"2021-11-17","o":29.51,"h":29.75,"l":28.71,"c":29.51,"v":245500},{"d":"2021-11-18","o":29.51,"h":29.51,"l":28.61,"c":28.85,"v":143300},{"d":"2021-11-19","o":28.66,"h":28.91,"l":28.26,"c":28.52,"v":83500},{"d":"2021-11-22","o":28.86,"h":29.1,"l":28.2,"c":28.4,"v":142600},{"d":"2021-11-23","o":28.37,"h":28.6,"l":27.7,"c":28.16,"v":152800},{"d":"2021-11-24","o":27.98,"h":29.01,"l":27.48,"c":28.85,"v":154600},{"d":"2021-11-26","o":28.18,"h":28.76,"l":27.17,"c":27.22,"v":118400},{"d":"2021-11-29","o":26.94,"h":28.37,"l":26.57,"c":26.67,"v":187900},{"d":"2021-11-30","o":26.34,"h":26.76,"l":25.59,"c":25.75,"v":387000},{"d":"2021-12-01","o":26.43,"h":28.12,"l":25.49,"c":25.49,"v":196500},{"d":"2021-12-02","o":25.58,"h":26.73,"l":25.37,"c":26.55,"v":116200},{"d":"2021-12-03","o":26.55,"h":27.31,"l":25.41,"c":25.64,"v":208800},{"d":"2021-12-06","o":25.94,"h":26.5,"l":25.25,"c":25.87,"v":279900},{"d":"2021-12-07","o":26.33,"h":27.01,"l":25.7,"c":26.49,"v":147800},{"d":"2021-12-08","o":26.54,"h":26.79,"l":25.98,"c":26.48,"v":104700},{"d":"2021-12-09","o":26.18,"h":26.23,"l":25.39,"c":25.67,"v":217900},{"d":"2021-12-10","o":26.22,"h":26.22,"l":25.15,"c":25.37,"v":161000},{"d":"2021-12-13","o":25.24,"h":25.67,"l":24.64,"c":25.1,"v":208200},{"d":"2021-12-14","o":24.97,"h":25.54,"l":24.24,"c":24.35,"v":167100},{"d":"2021-12-15","o":24.27,"h":25.06,"l":24.09,"c":24.98,"v":203100},{"d":"2021-12-16","o":25.13,"h":25.61,"l":24.53,"c":24.91,"v":294400},{"d":"2021-12-17","o":24.95,"h":26.04,"l":24.66,"c":25.85,"v":1315800},{"d":"2021-12-20","o":25.5,"h":25.61,"l":24.93,"c":25.43,"v":172500},{"d":"2021-12-21","o":25.87,"h":26.66,"l":25.67,"c":26.65,"v":121800},{"d":"2021-12-22","o":26.67,"h":27.72,"l":26.39,"c":27.64,"v":183900},{"d":"2021-12-23","o":27.72,"h":28.35,"l":27.55,"c":28.21,"v":148900},{"d":"2021-12-27","o":28.15,"h":29.05,"l":27.93,"c":28.95,"v":224200},{"d":"2021-12-28","o":28.68,"h":29.16,"l":27.9,"c":28.37,"v":151000},{"d":"2021-12-29","o":28.4,"h":28.7,"l":27.89,"c":28.25,"v":139300},{"d":"2021-12-30","o":28.33,"h":28.58,"l":27.88,"c":28.2,"v":179400},{"d":"2021-12-31","o":28.29,"h":28.51,"l":27.49,"c":27.58,"v":251000},{"d":"2022-01-03","o":29.08,"h":29.18,"l":27.41,"c":29.16,"v":317600},{"d":"2022-01-04","o":29.54,"h":29.97,"l":28.89,"c":29.09,"v":461900},{"d":"2022-01-05","o":28.98,"h":30,"l":27.53,"c":27.74,"v":479300},{"d":"2022-01-06","o":24.19,"h":26.36,"l":23.54,"c":24.46,"v":1128700},{"d":"2022-01-07","o":23.83,"h":23.88,"l":22.41,"c":23.43,"v":886000},{"d":"2022-01-10","o":23.02,"h":23.26,"l":22.33,"c":22.67,"v":502600},{"d":"2022-01-11","o":22.74,"h":23.71,"l":22.35,"c":23.45,"v":488700},{"d":"2022-01-12","o":23.16,"h":23.75,"l":21.97,"c":22.08,"v":584000},{"d":"2022-01-13","o":23.67,"h":24.09,"l":22.44,"c":22.46,"v":590200},{"d":"2022-01-14","o":21.96,"h":22.71,"l":21.59,"c":22.63,"v":313400},{"d":"2022-01-18","o":22.24,"h":22.96,"l":21.91,"c":22.51,"v":421700},{"d":"2022-01-19","o":22.46,"h":23,"l":21.89,"c":22.05,"v":443600},{"d":"2022-01-20","o":22.22,"h":23.16,"l":21.98,"c":22.19,"v":356100},{"d":"2022-01-21","o":21.94,"h":22.85,"l":21.87,"c":22.12,"v":470800},{"d":"2022-01-24","o":21.71,"h":23.14,"l":21.33,"c":22.82,"v":570700},{"d":"2022-01-25","o":22.48,"h":22.48,"l":21.53,"c":22,"v":503400},{"d":"2022-01-26","o":22.17,"h":22.69,"l":20.71,"c":21.28,"v":477700},{"d":"2022-01-27","o":21.6,"h":21.7,"l":20.03,"c":20.46,"v":436800},{"d":"2022-01-28","o":20.41,"h":21.03,"l":20.06,"c":21.01,"v":435400},{"d":"2022-01-31","o":20.81,"h":21.67,"l":20.72,"c":21.63,"v":390300},{"d":"2022-02-01","o":21.72,"h":21.77,"l":20.99,"c":21.31,"v":296200},{"d":"2022-02-02","o":21.28,"h":21.71,"l":20.35,"c":20.91,"v":286200},{"d":"2022-02-03","o":20.64,"h":21.04,"l":20.38,"c":20.48,"v":171400},{"d":"2022-02-04","o":20.44,"h":20.82,"l":20.19,"c":20.58,"v":187900},{"d":"2022-02-07","o":20.5,"h":20.85,"l":20.36,"c":20.67,"v":191900},{"d":"2022-02-08","o":20.67,"h":21.64,"l":20.37,"c":21.56,"v":198500},{"d":"2022-02-09","o":21.68,"h":22.39,"l":21.51,"c":22.38,"v":306100},{"d":"2022-02-10","o":21.89,"h":22.83,"l":21.13,"c":21.94,"v":298800},{"d":"2022-02-11","o":21.73,"h":22.14,"l":21.31,"c":21.57,"v":109200},{"d":"2022-02-14","o":21.69,"h":22.14,"l":21.5,"c":21.9,"v":220800},{"d":"2022-02-15","o":22.34,"h":22.76,"l":22.34,"c":22.69,"v":188300},{"d":"2022-02-16","o":22.66,"h":22.71,"l":22.2,"c":22.5,"v":164800},{"d":"2022-02-17","o":22.09,"h":22.37,"l":21.73,"c":22.09,"v":279200},{"d":"2022-02-18","o":21.96,"h":22.06,"l":21.13,"c":21.16,"v":171600},{"d":"2022-02-22","o":20.92,"h":21.2,"l":20.57,"c":20.92,"v":205600},{"d":"2022-02-23","o":20.99,"h":21.3,"l":20.74,"c":21.09,"v":181600},{"d":"2022-02-24","o":20.59,"h":22.18,"l":20.52,"c":22.11,"v":221700},{"d":"2022-02-25","o":22.22,"h":23.31,"l":21.96,"c":23.21,"v":192100},{"d":"2022-02-28","o":23.09,"h":23.71,"l":22.79,"c":23.53,"v":211500},{"d":"2022-03-01","o":23.4,"h":24.01,"l":22.87,"c":23.98,"v":271000},{"d":"2022-03-02","o":24.15,"h":24.67,"l":23.92,"c":24.5,"v":243600},{"d":"2022-03-03","o":24.69,"h":24.78,"l":24.05,"c":24.32,"v":201800},{"d":"2022-03-04","o":24.2,"h":24.46,"l":23.81,"c":24.07,"v":128300},{"d":"2022-03-07","o":24.17,"h":24.31,"l":23.58,"c":24.19,"v":229900},{"d":"2022-03-08","o":24.19,"h":24.34,"l":22.56,"c":23.34,"v":210700},{"d":"2022-03-09","o":23.77,"h":24.2,"l":23.64,"c":23.7,"v":144900},{"d":"2022-03-10","o":23.23,"h":23.74,"l":21.66,"c":23.49,"v":158800},{"d":"2022-03-11","o":23.66,"h":23.92,"l":22.7,"c":22.75,"v":174600},{"d":"2022-03-14","o":22.8,"h":23.23,"l":22.62,"c":22.83,"v":186100},{"d":"2022-03-15","o":23.02,"h":23.02,"l":22.36,"c":22.66,"v":152600},{"d":"2022-03-16","o":22.9,"h":23.47,"l":22.44,"c":22.94,"v":385600},{"d":"2022-03-17","o":23.13,"h":24.49,"l":22.69,"c":24.35,"v":288000},{"d":"2022-03-18","o":24.36,"h":24.75,"l":23.84,"c":23.9,"v":347000},{"d":"2022-03-21","o":23.9,"h":24.11,"l":22.85,"c":23.05,"v":267500},{"d":"2022-03-22","o":23.25,"h":23.34,"l":22.64,"c":22.71,"v":157000},{"d":"2022-03-23","o":22.42,"h":22.73,"l":21.66,"c":21.75,"v":286400},{"d":"2022-03-24","o":21.73,"h":22.06,"l":21.22,"c":21.97,"v":310300},{"d":"2022-03-25","o":22.18,"h":22.2,"l":21.79,"c":21.85,"v":97900},{"d":"2022-03-28","o":22.1,"h":22.17,"l":21.16,"c":21.43,"v":242400},{"d":"2022-03-29","o":21.66,"h":22.31,"l":21.64,"c":21.72,"v":274700},{"d":"2022-03-30","o":21.61,"h":22.24,"l":21.09,"c":21.85,"v":230800},{"d":"2022-03-31","o":22.06,"h":22.25,"l":21.48,"c":21.54,"v":239700},{"d":"2022-04-01","o":21.74,"h":22.52,"l":21.64,"c":22.52,"v":234300},{"d":"2022-04-04","o":22.39,"h":22.71,"l":21.44,"c":21.56,"v":458400},{"d":"2022-04-05","o":21.54,"h":21.79,"l":21.24,"c":21.31,"v":194200},{"d":"2022-04-06","o":21.03,"h":21.73,"l":20.45,"c":21.54,"v":440500},{"d":"2022-04-07","o":22.44,"h":24.25,"l":21.57,"c":23.49,"v":726300},{"d":"2022-04-08","o":23.63,"h":24.38,"l":23.5,"c":23.66,"v":395900},{"d":"2022-04-11","o":23.29,"h":23.68,"l":22.49,"c":22.51,"v":296300},{"d":"2022-04-12","o":22.5,"h":23.35,"l":22.5,"c":23.09,"v":245500},{"d":"2022-04-13","o":23,"h":23.43,"l":22.84,"c":23.13,"v":159300},{"d":"2022-04-14","o":23.16,"h":23.17,"l":22.41,"c":22.92,"v":235000},{"d":"2022-04-18","o":22.87,"h":23.03,"l":22.52,"c":22.82,"v":195700},{"d":"2022-04-19","o":22.85,"h":24.25,"l":22.85,"c":24.02,"v":282100},{"d":"2022-04-20","o":23.61,"h":24.87,"l":23.61,"c":24.49,"v":240800},{"d":"2022-04-21","o":24.63,"h":24.84,"l":23.8,"c":24.04,"v":257100},{"d":"2022-04-22","o":23.87,"h":24.09,"l":23.03,"c":23.17,"v":222400},{"d":"2022-04-25","o":23.07,"h":23.71,"l":23.07,"c":23.56,"v":219000},{"d":"2022-04-26","o":23.22,"h":23.6,"l":22.98,"c":23.08,"v":246100},{"d":"2022-04-27","o":23.01,"h":23.41,"l":22.35,"c":22.53,"v":213400},{"d":"2022-04-28","o":22.83,"h":22.83,"l":21.5,"c":22.47,"v":189200},{"d":"2022-04-29","o":22.49,"h":23.17,"l":20.96,"c":21.05,"v":325000},{"d":"2022-05-02","o":20.91,"h":21.93,"l":20.75,"c":21.12,"v":218500},{"d":"2022-05-03","o":21.1,"h":21.52,"l":20.76,"c":21.12,"v":159000},{"d":"2022-05-04","o":21.18,"h":21.44,"l":20.45,"c":21.24,"v":156600},{"d":"2022-05-05","o":21.01,"h":21.1,"l":19.95,"c":20.29,"v":195300},{"d":"2022-05-06","o":20.19,"h":20.19,"l":19.3,"c":19.67,"v":279500},{"d":"2022-05-09","o":19.41,"h":19.63,"l":17.97,"c":18.07,"v":370000},{"d":"2022-05-10","o":18.24,"h":18.57,"l":17.56,"c":18.35,"v":213900},{"d":"2022-05-11","o":18.23,"h":18.97,"l":18.03,"c":18.1,"v":165000},{"d":"2022-05-12","o":18.03,"h":18.44,"l":17.59,"c":17.98,"v":182100},{"d":"2022-05-13","o":18.08,"h":18.88,"l":18.08,"c":18.69,"v":158100},{"d":"2022-05-16","o":18.81,"h":19.01,"l":18.66,"c":18.78,"v":104800},{"d":"2022-05-17","o":19.17,"h":20.29,"l":18.44,"c":20.28,"v":197300},{"d":"2022-05-18","o":19.73,"h":20.38,"l":19.33,"c":19.46,"v":233100},{"d":"2022-05-19","o":19.34,"h":19.58,"l":18.98,"c":19.23,"v":195300},{"d":"2022-05-20","o":19.57,"h":19.61,"l":19.08,"c":19.25,"v":300500},{"d":"2022-05-23","o":19.56,"h":19.6,"l":18.95,"c":19.15,"v":437100},{"d":"2022-05-24","o":19.02,"h":19.08,"l":18.54,"c":18.85,"v":160900},{"d":"2022-05-25","o":18.68,"h":19.27,"l":18.65,"c":19.17,"v":201800},{"d":"2022-05-26","o":19.24,"h":19.37,"l":19.01,"c":19.1,"v":144200},{"d":"2022-05-27","o":19.25,"h":20.11,"l":19.08,"c":19.89,"v":146900},{"d":"2022-05-31","o":19.63,"h":19.86,"l":19.36,"c":19.63,"v":324500},{"d":"2022-06-01","o":19.77,"h":20.09,"l":19.1,"c":19.67,"v":172600},{"d":"2022-06-02","o":19.67,"h":20.67,"l":19.59,"c":20.47,"v":133600},{"d":"2022-06-03","o":20.32,"h":20.54,"l":19.97,"c":20.21,"v":101400},{"d":"2022-06-06","o":20.56,"h":20.67,"l":20.31,"c":20.54,"v":116200},{"d":"2022-06-07","o":20.37,"h":20.86,"l":20.14,"c":20.73,"v":90900},{"d":"2022-06-08","o":20.54,"h":20.73,"l":18.85,"c":19.26,"v":508500},{"d":"2022-06-09","o":19.05,"h":19.25,"l":18.77,"c":19.01,"v":567600},{"d":"2022-06-10","o":18.76,"h":19.27,"l":18.76,"c":18.95,"v":123600},{"d":"2022-06-13","o":18.17,"h":18.47,"l":17.82,"c":18.22,"v":129700},{"d":"2022-06-14","o":18.28,"h":18.44,"l":17.67,"c":17.83,"v":185300},{"d":"2022-06-15","o":18.02,"h":18.6,"l":18.02,"c":18.35,"v":234000},{"d":"2022-06-16","o":17.93,"h":18.35,"l":17.73,"c":18.21,"v":240800},{"d":"2022-06-17","o":18.48,"h":18.88,"l":18.21,"c":18.7,"v":443200},{"d":"2022-06-21","o":18.98,"h":19.21,"l":18.66,"c":19.02,"v":141500},{"d":"2022-06-22","o":18.86,"h":19.7,"l":18.86,"c":19.11,"v":643900},{"d":"2022-06-23","o":19.26,"h":20.19,"l":19.26,"c":20.15,"v":546700},{"d":"2022-06-24","o":19.96,"h":20.67,"l":19.09,"c":19.24,"v":537100},{"d":"2022-06-27","o":19.4,"h":19.85,"l":19.06,"c":19.74,"v":262000},{"d":"2022-06-28","o":19.94,"h":19.94,"l":19.18,"c":19.24,"v":101500},{"d":"2022-06-29","o":19.18,"h":19.38,"l":18.14,"c":19.35,"v":115100},{"d":"2022-06-30","o":19.23,"h":19.64,"l":18.75,"c":19.35,"v":212100},{"d":"2022-07-01","o":19.24,"h":19.6,"l":19.04,"c":19.54,"v":118200},{"d":"2022-07-05","o":19.22,"h":20.23,"l":18.84,"c":19.69,"v":219200},{"d":"2022-07-06","o":19.7,"h":20.2,"l":19.36,"c":19.8,"v":236900},{"d":"2022-07-07","o":20.03,"h":20.6,"l":19.65,"c":20.54,"v":308800},{"d":"2022-07-08","o":20.58,"h":20.89,"l":20.34,"c":20.42,"v":128600},{"d":"2022-07-11","o":20.37,"h":20.44,"l":19.8,"c":20.04,"v":237300},{"d":"2022-07-12","o":19.84,"h":20.54,"l":19.56,"c":20.02,"v":747900},{"d":"2022-07-13","o":19.73,"h":21.35,"l":19.52,"c":20.92,"v":420000},{"d":"2022-07-14","o":20.75,"h":20.75,"l":20.12,"c":20.72,"v":243500},{"d":"2022-07-15","o":21.21,"h":21.52,"l":20.88,"c":21.32,"v":222200},{"d":"2022-07-18","o":21.28,"h":21.72,"l":20.74,"c":20.79,"v":117900},{"d":"2022-07-19","o":20.71,"h":21.37,"l":20.71,"c":21.12,"v":196200},{"d":"2022-07-20","o":20.9,"h":21.6,"l":20.9,"c":21.53,"v":176700},{"d":"2022-07-21","o":21.63,"h":22.12,"l":21.48,"c":22.1,"v":128400},{"d":"2022-07-22","o":21.89,"h":22.24,"l":21.38,"c":21.61,"v":118600},{"d":"2022-07-25","o":21.74,"h":22.54,"l":21.52,"c":22.38,"v":239600},{"d":"2022-07-26","o":22.41,"h":22.62,"l":22.06,"c":22.3,"v":104900},{"d":"2022-07-27","o":22.37,"h":22.79,"l":21.25,"c":22.61,"v":136000},{"d":"2022-07-28","o":22.45,"h":22.98,"l":22.16,"c":22.95,"v":110300},{"d":"2022-07-29","o":22.75,"h":23.04,"l":22.39,"c":22.69,"v":114500},{"d":"2022-08-01","o":22.58,"h":23.54,"l":22.56,"c":23.3,"v":166200},{"d":"2022-08-02","o":23.3,"h":23.52,"l":22.99,"c":23.26,"v":537300},{"d":"2022-08-03","o":23.5,"h":23.82,"l":23.07,"c":23.56,"v":329300},{"d":"2022-08-04","o":23.47,"h":23.63,"l":23.07,"c":23.32,"v":109400},{"d":"2022-08-05","o":23.14,"h":23.79,"l":22.98,"c":23.78,"v":83600},{"d":"2022-08-08","o":23.93,"h":24.03,"l":23.54,"c":23.7,"v":134600},{"d":"2022-08-09","o":23.62,"h":23.92,"l":23.27,"c":23.45,"v":108500},{"d":"2022-08-10","o":23.87,"h":24.24,"l":23.78,"c":24.14,"v":125400},{"d":"2022-08-11","o":24.16,"h":24.74,"l":24.16,"c":24.3,"v":127800},{"d":"2022-08-12","o":24.48,"h":24.48,"l":24.08,"c":24.23,"v":321500},{"d":"2022-08-15","o":24.06,"h":24.57,"l":23.93,"c":24.28,"v":209400},{"d":"2022-08-16","o":24.38,"h":24.38,"l":23.7,"c":23.88,"v":94200},{"d":"2022-08-17","o":23.62,"h":24.08,"l":23.62,"c":23.9,"v":257800},{"d":"2022-08-18","o":24.09,"h":24.29,"l":23.32,"c":23.62,"v":154500},{"d":"2022-08-19","o":23.54,"h":23.54,"l":23.2,"c":23.36,"v":109000},{"d":"2022-08-22","o":23.16,"h":23.58,"l":22.74,"c":22.8,"v":120000},{"d":"2022-08-23","o":22.78,"h":22.86,"l":22.37,"c":22.61,"v":185200},{"d":"2022-08-24","o":22.76,"h":22.98,"l":22.49,"c":22.67,"v":62500},{"d":"2022-08-25","o":22.69,"h":23.29,"l":22.56,"c":23.29,"v":74300},{"d":"2022-08-26","o":23.27,"h":23.32,"l":22.5,"c":22.64,"v":103900},{"d":"2022-08-29","o":22.5,"h":22.54,"l":22.06,"c":22.08,"v":59900},{"d":"2022-08-30","o":22.03,"h":22.2,"l":21.68,"c":21.8,"v":93800},{"d":"2022-08-31","o":21.97,"h":22.37,"l":21.48,"c":22.14,"v":127700},{"d":"2022-09-01","o":22.03,"h":22.28,"l":21.34,"c":21.54,"v":151200},{"d":"2022-09-02","o":21.58,"h":21.66,"l":20.69,"c":20.85,"v":131500},{"d":"2022-09-06","o":20.87,"h":21.2,"l":20.61,"c":21.08,"v":124700},{"d":"2022-09-07","o":21.07,"h":21.88,"l":20.59,"c":21.82,"v":144400},{"d":"2022-09-08","o":21.7,"h":22.61,"l":21.44,"c":22.22,"v":133400},{"d":"2022-09-09","o":22.36,"h":22.68,"l":22.26,"c":22.62,"v":112500},{"d":"2022-09-12","o":22.42,"h":22.88,"l":22.15,"c":22.81,"v":108700},{"d":"2022-09-13","o":22.3,"h":22.54,"l":21.83,"c":21.89,"v":126900},{"d":"2022-09-14","o":21.66,"h":22.16,"l":21.63,"c":21.86,"v":106400},{"d":"2022-09-15","o":22.05,"h":22.24,"l":21.69,"c":22.04,"v":154900},{"d":"2022-09-16","o":21.93,"h":22,"l":21.12,"c":21.87,"v":283100},{"d":"2022-09-19","o":21.76,"h":21.82,"l":21.13,"c":21.6,"v":142200},{"d":"2022-09-20","o":21.52,"h":21.52,"l":20.87,"c":21.16,"v":103700},{"d":"2022-09-21","o":21.32,"h":21.52,"l":20.61,"c":20.79,"v":107200},{"d":"2022-09-22","o":20.71,"h":20.71,"l":20,"c":20.45,"v":155600},{"d":"2022-09-23","o":20.23,"h":20.28,"l":19.7,"c":19.88,"v":132400},{"d":"2022-09-26","o":19.84,"h":20.43,"l":19.77,"c":20.04,"v":147200},{"d":"2022-09-27","o":20.03,"h":20.44,"l":19.74,"c":19.86,"v":131200},{"d":"2022-09-28","o":19.9,"h":20.54,"l":19.74,"c":20.4,"v":227500},{"d":"2022-09-29","o":20.14,"h":20.61,"l":19.83,"c":20.57,"v":130300},{"d":"2022-09-30","o":20.68,"h":21.48,"l":20.44,"c":20.46,"v":230100},{"d":"2022-10-03","o":20.73,"h":20.9,"l":20.32,"c":20.41,"v":411300},{"d":"2022-10-04","o":20.71,"h":21.88,"l":20.71,"c":21.45,"v":564900},{"d":"2022-10-05","o":21.11,"h":21.8,"l":21.03,"c":21.55,"v":574400},{"d":"2022-10-06","o":19.1,"h":19.54,"l":17.14,"c":17.34,"v":1110300},{"d":"2022-10-07","o":17.16,"h":17.24,"l":14.53,"c":15.9,"v":1653100},{"d":"2022-10-10","o":15.87,"h":15.87,"l":14,"c":14.38,"v":1032100},{"d":"2022-10-11","o":14.24,"h":14.25,"l":13.08,"c":13.37,"v":692400},{"d":"2022-10-12","o":13.67,"h":14.15,"l":13.38,"c":14.05,"v":616800},{"d":"2022-10-13","o":14.02,"h":15.27,"l":13.87,"c":14.79,"v":529500},{"d":"2022-10-14","o":14.88,"h":15.06,"l":14.32,"c":14.38,"v":297700},{"d":"2022-10-17","o":14.63,"h":15.27,"l":14.47,"c":14.86,"v":371000},{"d":"2022-10-18","o":15.4,"h":15.57,"l":14.41,"c":14.56,"v":484400},{"d":"2022-10-19","o":14.3,"h":14.3,"l":13.72,"c":13.81,"v":267200},{"d":"2022-10-20","o":13.66,"h":13.9,"l":13.38,"c":13.57,"v":208500},{"d":"2022-10-21","o":13.62,"h":13.64,"l":12.99,"c":13.31,"v":379900},{"d":"2022-10-24","o":13.34,"h":13.39,"l":12.87,"c":13.07,"v":309100},{"d":"2022-10-25","o":13.07,"h":13.49,"l":13.04,"c":13.16,"v":268600},{"d":"2022-10-26","o":13.28,"h":13.88,"l":13.03,"c":13.39,"v":1957200},{"d":"2022-10-27","o":13.55,"h":13.83,"l":13.26,"c":13.33,"v":379100},{"d":"2022-10-28","o":13.28,"h":13.67,"l":13.02,"c":13.49,"v":345700},{"d":"2022-10-31","o":13.41,"h":14.18,"l":13.31,"c":14.09,"v":443600},{"d":"2022-11-01","o":14.18,"h":14.33,"l":13.88,"c":14.08,"v":204400},{"d":"2022-11-02","o":13.85,"h":14.97,"l":13.85,"c":13.92,"v":667800},{"d":"2022-11-03","o":13.78,"h":14.3,"l":13.5,"c":13.53,"v":413800},{"d":"2022-11-04","o":13.76,"h":14.08,"l":13.43,"c":14.05,"v":298700},{"d":"2022-11-07","o":14.18,"h":14.55,"l":13.96,"c":14.5,"v":270900},{"d":"2022-11-08","o":14.5,"h":14.64,"l":14.06,"c":14.32,"v":235800},{"d":"2022-11-09","o":14.34,"h":14.34,"l":13.97,"c":14.06,"v":195400},{"d":"2022-11-10","o":14.65,"h":14.97,"l":14.3,"c":14.4,"v":473900},{"d":"2022-11-11","o":14.36,"h":14.59,"l":13.67,"c":13.73,"v":2128500},{"d":"2022-11-14","o":13.69,"h":13.92,"l":13.13,"c":13.55,"v":800800},{"d":"2022-11-15","o":13.8,"h":14.04,"l":13.23,"c":13.82,"v":652900},{"d":"2022-11-16","o":13.86,"h":14.13,"l":13.48,"c":13.96,"v":292600},{"d":"2022-11-17","o":13.91,"h":14.03,"l":13.7,"c":13.81,"v":193500},{"d":"2022-11-18","o":14.13,"h":14.41,"l":13.76,"c":14.1,"v":224000},{"d":"2022-11-21","o":14.15,"h":14.6,"l":13.89,"c":14.36,"v":219900},{"d":"2022-11-22","o":14.3,"h":14.73,"l":13.8,"c":14.64,"v":217700},{"d":"2022-11-23","o":14.64,"h":14.64,"l":13.04,"c":13.61,"v":274700},{"d":"2022-11-25","o":13.51,"h":13.8,"l":13.5,"c":13.69,"v":88100},{"d":"2022-11-28","o":13.46,"h":13.67,"l":12.5,"c":12.52,"v":1528700},{"d":"2022-11-29","o":12.57,"h":12.83,"l":12.45,"c":12.51,"v":466100},{"d":"2022-11-30","o":12.58,"h":13.06,"l":12.19,"c":12.95,"v":1035300},{"d":"2022-12-01","o":13.04,"h":13.68,"l":12.61,"c":12.73,"v":752900},{"d":"2022-12-02","o":12.56,"h":13.1,"l":12,"c":12.2,"v":2826800},{"d":"2022-12-05","o":12.11,"h":12.25,"l":11.93,"c":12.06,"v":693800},{"d":"2022-12-06","o":12.1,"h":12.26,"l":11.71,"c":12.16,"v":603000},{"d":"2022-12-07","o":12.14,"h":12.4,"l":12.01,"c":12.13,"v":601300},{"d":"2022-12-08","o":12.19,"h":12.47,"l":12.19,"c":12.37,"v":400700},{"d":"2022-12-09","o":12.29,"h":12.5,"l":12.25,"c":12.25,"v":305700},{"d":"2022-12-12","o":12.27,"h":12.68,"l":12.27,"c":12.53,"v":379800},{"d":"2022-12-13","o":12.81,"h":13.16,"l":12.62,"c":12.71,"v":422500},{"d":"2022-12-14","o":12.71,"h":12.94,"l":12.46,"c":12.57,"v":297200},{"d":"2022-12-15","o":12.44,"h":12.6,"l":12.09,"c":12.12,"v":719400},{"d":"2022-12-16","o":12.13,"h":12.43,"l":12.03,"c":12.28,"v":2459000},{"d":"2022-12-19","o":12.42,"h":12.74,"l":12.01,"c":12.74,"v":341400},{"d":"2022-12-20","o":12.7,"h":13,"l":12.57,"c":12.95,"v":395700},{"d":"2022-12-21","o":13.04,"h":13.54,"l":12.92,"c":13.41,"v":344600},{"d":"2022-12-22","o":13.41,"h":13.65,"l":13.03,"c":13.64,"v":267000},{"d":"2022-12-23","o":13.57,"h":13.6,"l":13.23,"c":13.28,"v":186300},{"d":"2022-12-27","o":13.27,"h":13.32,"l":12.95,"c":13.24,"v":212500},{"d":"2022-12-28","o":13.28,"h":13.58,"l":13.16,"c":13.26,"v":206600},{"d":"2022-12-29","o":13.52,"h":13.73,"l":13.18,"c":13.66,"v":275000},{"d":"2022-12-30","o":13.56,"h":13.81,"l":13.4,"c":13.77,"v":236400},{"d":"2023-01-03","o":13.95,"h":14.19,"l":13.31,"c":13.37,"v":772700},{"d":"2023-01-04","o":13.43,"h":13.98,"l":13.43,"c":13.61,"v":542400},{"d":"2023-01-05","o":14.7,"h":15.75,"l":14.3,"c":15.48,"v":1165300},{"d":"2023-01-06","o":15.49,"h":15.96,"l":15.08,"c":15.17,"v":491900},{"d":"2023-01-09","o":15.11,"h":15.11,"l":14.28,"c":14.57,"v":526900},{"d":"2023-01-10","o":14.57,"h":14.86,"l":13.45,"c":13.47,"v":537500},{"d":"2023-01-11","o":13.47,"h":13.49,"l":13.12,"c":13.33,"v":346100},{"d":"2023-01-12","o":13.34,"h":13.79,"l":13.2,"c":13.75,"v":463800},{"d":"2023-01-13","o":13.6,"h":13.8,"l":13.51,"c":13.78,"v":319500},{"d":"2023-01-17","o":13.69,"h":13.88,"l":13.57,"c":13.83,"v":279000},{"d":"2023-01-18","o":13.84,"h":14.08,"l":13.5,"c":13.56,"v":257000},{"d":"2023-01-19","o":13.46,"h":13.53,"l":13.29,"c":13.51,"v":180800},{"d":"2023-01-20","o":13.64,"h":13.64,"l":13.21,"c":13.32,"v":237800},{"d":"2023-01-23","o":13.31,"h":13.59,"l":13.07,"c":13.57,"v":327700},{"d":"2023-01-24","o":13.54,"h":13.69,"l":13.33,"c":13.59,"v":289300},{"d":"2023-01-25","o":13.53,"h":13.58,"l":12.8,"c":12.86,"v":423000},{"d":"2023-01-26","o":12.88,"h":13.28,"l":12.8,"c":13,"v":360000},{"d":"2023-01-27","o":12.91,"h":13.13,"l":12.66,"c":12.99,"v":231600},{"d":"2023-01-30","o":12.93,"h":13.03,"l":12.7,"c":12.96,"v":412100},{"d":"2023-01-31","o":12.98,"h":13.16,"l":12.86,"c":13.02,"v":239800},{"d":"2023-02-01","o":13.01,"h":13.44,"l":12.83,"c":13.36,"v":283000},{"d":"2023-02-02","o":13.3,"h":13.56,"l":12.98,"c":13.45,"v":306600},{"d":"2023-02-03","o":13.39,"h":13.52,"l":13.3,"c":13.43,"v":243000},{"d":"2023-02-06","o":13.42,"h":13.56,"l":12.92,"c":13,"v":249700},{"d":"2023-02-07","o":13,"h":13.2,"l":12.78,"c":13.17,"v":267400},{"d":"2023-02-08","o":13.1,"h":13.21,"l":12.89,"c":12.95,"v":150900},{"d":"2023-02-09","o":13.05,"h":13.12,"l":12.84,"c":12.91,"v":259200},{"d":"2023-02-10","o":12.91,"h":13.06,"l":12.76,"c":12.96,"v":136300},{"d":"2023-02-13","o":13.01,"h":13.08,"l":12.84,"c":13.01,"v":208000},{"d":"2023-02-14","o":13.02,"h":13.21,"l":12.82,"c":13.06,"v":175500},{"d":"2023-02-15","o":13.02,"h":13.16,"l":12.89,"c":13.08,"v":172800},{"d":"2023-02-16","o":12.93,"h":13.21,"l":12.64,"c":13.06,"v":163100},{"d":"2023-02-17","o":13.15,"h":13.3,"l":12.98,"c":13.26,"v":144200},{"d":"2023-02-21","o":13.19,"h":13.27,"l":12.73,"c":12.83,"v":256100},{"d":"2023-02-22","o":12.76,"h":13.29,"l":12.72,"c":12.8,"v":197600},{"d":"2023-02-23","o":12.82,"h":13.05,"l":12.62,"c":12.67,"v":155800},{"d":"2023-02-24","o":12.57,"h":12.65,"l":12.33,"c":12.56,"v":200800},{"d":"2023-02-27","o":12.67,"h":12.74,"l":12.47,"c":12.47,"v":264800},{"d":"2023-02-28","o":12.55,"h":12.66,"l":12.38,"c":12.38,"v":352500},{"d":"2023-03-01","o":12.4,"h":12.66,"l":12.33,"c":12.52,"v":375000},{"d":"2023-03-02","o":12.41,"h":12.68,"l":12.29,"c":12.65,"v":298800},{"d":"2023-03-03","o":12.67,"h":12.68,"l":12.49,"c":12.51,"v":304300},{"d":"2023-03-06","o":12.47,"h":12.52,"l":11.45,"c":11.61,"v":479900},{"d":"2023-03-07","o":11.6,"h":11.66,"l":11.36,"c":11.49,"v":355100},{"d":"2023-03-08","o":11.51,"h":11.75,"l":11.35,"c":11.45,"v":479600},{"d":"2023-03-09","o":11.47,"h":11.58,"l":11.36,"c":11.4,"v":888500},{"d":"2023-03-10","o":11.36,"h":11.8,"l":11.33,"c":11.79,"v":336800},{"d":"2023-03-13","o":11.67,"h":12.24,"l":11.61,"c":11.69,"v":401200},{"d":"2023-03-14","o":11.93,"h":12.34,"l":11.84,"c":12.33,"v":379200},{"d":"2023-03-15","o":12.11,"h":12.41,"l":11.85,"c":12.23,"v":726200},{"d":"2023-03-16","o":12.16,"h":12.7,"l":12.15,"c":12.59,"v":163600},{"d":"2023-03-17","o":12.52,"h":12.63,"l":12.21,"c":12.32,"v":610000},{"d":"2023-03-20","o":12.38,"h":12.5,"l":12.25,"c":12.25,"v":168200},{"d":"2023-03-21","o":12.35,"h":12.54,"l":12.25,"c":12.45,"v":191900},{"d":"2023-03-22","o":12.45,"h":12.56,"l":12.18,"c":12.29,"v":157100},{"d":"2023-03-23","o":12.3,"h":12.39,"l":12.06,"c":12.07,"v":182300},{"d":"2023-03-24","o":12.03,"h":12.24,"l":11.96,"c":12.05,"v":180200},{"d":"2023-03-27","o":12.09,"h":12.55,"l":12.09,"c":12.42,"v":228600},{"d":"2023-03-28","o":12.39,"h":12.6,"l":12.33,"c":12.4,"v":151100},{"d":"2023-03-29","o":12.46,"h":12.62,"l":12.4,"c":12.47,"v":266600},{"d":"2023-03-30","o":10.26,"h":10.26,"l":8.6,"c":9.1,"v":1876900},{"d":"2023-03-31","o":9.09,"h":10.84,"l":9.01,"c":10.34,"v":1355000},{"d":"2023-04-03","o":10.41,"h":10.64,"l":9.72,"c":9.88,"v":926200},{"d":"2023-04-04","o":9.85,"h":9.86,"l":9.48,"c":9.56,"v":361300},{"d":"2023-04-05","o":9.5,"h":10.01,"l":9.26,"c":9.53,"v":342700},{"d":"2023-04-06","o":9.72,"h":9.79,"l":9.33,"c":9.52,"v":262200},{"d":"2023-04-10","o":9.47,"h":9.56,"l":9.33,"c":9.37,"v":238900},{"d":"2023-04-11","o":9.36,"h":9.63,"l":9.21,"c":9.56,"v":197600},{"d":"2023-04-12","o":9.55,"h":9.65,"l":9.21,"c":9.22,"v":213200},{"d":"2023-04-13","o":9.26,"h":9.52,"l":9.22,"c":9.43,"v":226800},{"d":"2023-04-14","o":9.4,"h":9.47,"l":8.98,"c":9.09,"v":249200},{"d":"2023-04-17","o":8.9,"h":9.14,"l":8.88,"c":9.08,"v":373500},{"d":"2023-04-18","o":9.12,"h":9.21,"l":8.73,"c":8.78,"v":268600},{"d":"2023-04-19","o":8.86,"h":9.09,"l":8.7,"c":8.94,"v":339300},{"d":"2023-04-20","o":8.94,"h":9.2,"l":8.71,"c":8.85,"v":238200},{"d":"2023-04-21","o":8.84,"h":8.97,"l":8.73,"c":8.9,"v":193600},{"d":"2023-04-24","o":8.89,"h":8.95,"l":8.74,"c":8.77,"v":190700},{"d":"2023-04-25","o":8.86,"h":8.86,"l":8.5,"c":8.56,"v":220800},{"d":"2023-04-26","o":8.57,"h":8.57,"l":8.18,"c":8.29,"v":268000},{"d":"2023-04-27","o":8.29,"h":8.49,"l":8.25,"c":8.29,"v":307200},{"d":"2023-04-28","o":8.31,"h":8.49,"l":8.26,"c":8.32,"v":191100},{"d":"2023-05-01","o":8.33,"h":8.63,"l":8.27,"c":8.6,"v":216000},{"d":"2023-05-02","o":8.57,"h":8.68,"l":8.4,"c":8.51,"v":263900},{"d":"2023-05-03","o":8.56,"h":8.9,"l":8.54,"c":8.67,"v":273500},{"d":"2023-05-04","o":8.58,"h":8.64,"l":8.39,"c":8.48,"v":197100},{"d":"2023-05-05","o":8.54,"h":8.79,"l":8.52,"c":8.72,"v":214700},{"d":"2023-05-08","o":8.73,"h":8.99,"l":8.68,"c":8.96,"v":185200},{"d":"2023-05-09","o":8.93,"h":9.25,"l":8.88,"c":9,"v":296300},{"d":"2023-05-10","o":9.09,"h":9.2,"l":8.9,"c":9.14,"v":220200},{"d":"2023-05-11","o":9.12,"h":9.43,"l":9.11,"c":9.27,"v":296100},{"d":"2023-05-12","o":9.27,"h":9.36,"l":9.08,"c":9.31,"v":213100},{"d":"2023-05-15","o":9.34,"h":9.5,"l":9.21,"c":9.36,"v":246100},{"d":"2023-05-16","o":9.31,"h":9.46,"l":9.19,"c":9.43,"v":190800},{"d":"2023-05-17","o":9.44,"h":9.7,"l":9.38,"c":9.55,"v":244300},{"d":"2023-05-18","o":9.5,"h":9.68,"l":9.43,"c":9.61,"v":188400},{"d":"2023-05-19","o":9.7,"h":9.83,"l":9.57,"c":9.63,"v":326500},{"d":"2023-05-22","o":9.63,"h":9.74,"l":9.43,"c":9.64,"v":232900},{"d":"2023-05-23","o":9.67,"h":9.89,"l":9.65,"c":9.73,"v":304100},{"d":"2023-05-24","o":9.76,"h":9.87,"l":9.62,"c":9.67,"v":280800},{"d":"2023-05-25","o":9.6,"h":9.6,"l":9.1,"c":9.37,"v":338000},{"d":"2023-05-26","o":9.38,"h":9.62,"l":9.24,"c":9.29,"v":269600},{"d":"2023-05-30","o":9.32,"h":9.64,"l":9.27,"c":9.41,"v":184800},{"d":"2023-05-31","o":9.41,"h":9.54,"l":9.28,"c":9.46,"v":379600},{"d":"2023-06-01","o":9.46,"h":9.74,"l":9.29,"c":9.64,"v":322400},{"d":"2023-06-02","o":9.76,"h":10.32,"l":9.75,"c":9.98,"v":432600},{"d":"2023-06-05","o":9.91,"h":10.12,"l":9.63,"c":10,"v":300500},{"d":"2023-06-06","o":9.99,"h":10.25,"l":9.9,"c":10.16,"v":440700},{"d":"2023-06-07","o":10.23,"h":10.35,"l":9.96,"c":9.99,"v":312700},{"d":"2023-06-08","o":9.98,"h":10.04,"l":9.81,"c":9.99,"v":413900},{"d":"2023-06-09","o":10.2,"h":11.14,"l":10.03,"c":10.79,"v":1372100},{"d":"2023-06-12","o":10.78,"h":10.87,"l":10.42,"c":10.76,"v":423000},{"d":"2023-06-13","o":10.74,"h":11.19,"l":10.74,"c":10.9,"v":517300},{"d":"2023-06-14","o":10.98,"h":11.1,"l":10.83,"c":10.87,"v":269500},{"d":"2023-06-15","o":10.9,"h":10.98,"l":10.73,"c":10.85,"v":312800},{"d":"2023-06-16","o":11.02,"h":11.12,"l":10.71,"c":11.08,"v":1240900},{"d":"2023-06-20","o":11.05,"h":11.38,"l":10.89,"c":11.16,"v":185800},{"d":"2023-06-21","o":11.12,"h":11.28,"l":10.15,"c":11.06,"v":151700},{"d":"2023-06-22","o":11.03,"h":11.17,"l":10.93,"c":11.15,"v":185300},{"d":"2023-06-23","o":11.07,"h":11.17,"l":10.76,"c":10.86,"v":378300},{"d":"2023-06-26","o":10.8,"h":11.2,"l":10.69,"c":10.74,"v":165800},{"d":"2023-06-27","o":10.76,"h":10.97,"l":10.45,"c":10.49,"v":279900},{"d":"2023-06-28","o":10.47,"h":10.62,"l":10.33,"c":10.46,"v":232700},{"d":"2023-06-29","o":10.47,"h":10.73,"l":10.46,"c":10.63,"v":219600},{"d":"2023-06-30","o":10.72,"h":10.87,"l":10.43,"c":10.43,"v":256200},{"d":"2023-07-03","o":10.39,"h":10.49,"l":10.14,"c":10.32,"v":72000},{"d":"2023-07-05","o":10.41,"h":10.41,"l":9.68,"c":9.7,"v":215100},{"d":"2023-07-06","o":9.6,"h":9.61,"l":9.19,"c":9.33,"v":208700},{"d":"2023-07-07","o":9.3,"h":9.43,"l":9.17,"c":9.39,"v":448600},{"d":"2023-07-10","o":9.44,"h":9.74,"l":9.44,"c":9.62,"v":288000},{"d":"2023-07-11","o":9.66,"h":9.97,"l":9.54,"c":9.94,"v":521600},{"d":"2023-07-12","o":9.57,"h":10.15,"l":9.25,"c":9.77,"v":835100},{"d":"2023-07-13","o":10.05,"h":10.17,"l":9.39,"c":9.69,"v":586600},{"d":"2023-07-14","o":9.68,"h":9.93,"l":9.47,"c":9.63,"v":232100},{"d":"2023-07-17","o":9.59,"h":9.66,"l":9.36,"c":9.56,"v":370400},{"d":"2023-07-18","o":9.54,"h":9.77,"l":9.52,"c":9.74,"v":275600},{"d":"2023-07-19","o":9.69,"h":9.77,"l":8.81,"c":8.92,"v":609400},{"d":"2023-07-20","o":8.95,"h":9,"l":8.66,"c":8.74,"v":1060400},{"d":"2023-07-21","o":8.8,"h":8.94,"l":8.63,"c":8.65,"v":553200},{"d":"2023-07-24","o":8.66,"h":8.83,"l":8.61,"c":8.77,"v":503900},{"d":"2023-07-25","o":8.69,"h":9.03,"l":8.69,"c":8.7,"v":499900},{"d":"2023-07-26","o":8.71,"h":9.22,"l":8.69,"c":9,"v":767400},{"d":"2023-07-27","o":9.09,"h":9.13,"l":8.69,"c":8.76,"v":316800},{"d":"2023-07-28","o":8.8,"h":8.93,"l":8.64,"c":8.64,"v":506400},{"d":"2023-07-31","o":8.68,"h":8.82,"l":8.59,"c":8.69,"v":358700},{"d":"2023-08-01","o":8.69,"h":8.73,"l":8.54,"c":8.6,"v":248700},{"d":"2023-08-02","o":8.51,"h":8.63,"l":8.38,"c":8.39,"v":256900},{"d":"2023-08-03","o":8.35,"h":8.48,"l":8.24,"c":8.34,"v":264700},{"d":"2023-08-04","o":8.34,"h":8.52,"l":8.34,"c":8.41,"v":228500},{"d":"2023-08-07","o":8.46,"h":8.53,"l":8.35,"c":8.46,"v":255800},{"d":"2023-08-08","o":8.36,"h":8.36,"l":8.08,"c":8.24,"v":337200},{"d":"2023-08-09","o":8.22,"h":8.33,"l":8.06,"c":8.22,"v":309200},{"d":"2023-08-10","o":8.22,"h":8.39,"l":8.1,"c":8.11,"v":852400},{"d":"2023-08-11","o":8.12,"h":8.36,"l":8.12,"c":8.34,"v":323900},{"d":"2023-08-14","o":8.34,"h":8.5,"l":8.18,"c":8.43,"v":322800},{"d":"2023-08-15","o":8.44,"h":8.72,"l":8.38,"c":8.69,"v":320000},{"d":"2023-08-16","o":9.21,"h":9.43,"l":8.45,"c":8.58,"v":1172000},{"d":"2023-08-17","o":8.57,"h":8.81,"l":8.48,"c":8.58,"v":458900},{"d":"2023-08-18","o":8.49,"h":8.73,"l":8.4,"c":8.61,"v":384800},{"d":"2023-08-21","o":8.59,"h":8.64,"l":8.42,"c":8.52,"v":421000},{"d":"2023-08-22","o":8.52,"h":8.89,"l":8.49,"c":8.88,"v":458000},{"d":"2023-08-23","o":8.7,"h":8.96,"l":8.46,"c":8.76,"v":244500},{"d":"2023-08-24","o":8.72,"h":8.73,"l":8.39,"c":8.43,"v":248700},{"d":"2023-08-25","o":8.43,"h":8.57,"l":8.32,"c":8.34,"v":224700},{"d":"2023-08-28","o":8.35,"h":8.47,"l":7.92,"c":8,"v":477200},{"d":"2023-08-29","o":8,"h":8.16,"l":7.83,"c":8.15,"v":450900},{"d":"2023-08-30","o":8.16,"h":8.44,"l":8.15,"c":8.41,"v":396700},{"d":"2023-08-31","o":8.4,"h":8.45,"l":8.01,"c":8.03,"v":455200},{"d":"2023-09-01","o":8.03,"h":8.13,"l":7.69,"c":7.73,"v":386500},{"d":"2023-09-05","o":7.5,"h":7.5,"l":6.72,"c":7.24,"v":1712300},{"d":"2023-09-06","o":7.25,"h":7.25,"l":6.88,"c":7.07,"v":863500},{"d":"2023-09-07","o":7.02,"h":7.1,"l":6.87,"c":7.02,"v":874800},{"d":"2023-09-08","o":7,"h":7.15,"l":6.81,"c":7.11,"v":883800},{"d":"2023-09-11","o":7.15,"h":7.31,"l":7.01,"c":7.22,"v":795900},{"d":"2023-09-12","o":7.22,"h":7.22,"l":7.01,"c":7.14,"v":746600},{"d":"2023-09-13","o":7.1,"h":7.54,"l":7.04,"c":7.44,"v":793400},{"d":"2023-09-14","o":7.44,"h":7.63,"l":7.38,"c":7.47,"v":1244000},{"d":"2023-09-15","o":7.46,"h":7.54,"l":7.07,"c":7.3,"v":9137700},{"d":"2023-09-18","o":7.3,"h":7.31,"l":7.07,"c":7.14,"v":1076600},{"d":"2023-09-19","o":7.25,"h":7.51,"l":7.05,"c":7.46,"v":1353800},{"d":"2023-09-20","o":7.47,"h":7.57,"l":7.09,"c":7.11,"v":679200},{"d":"2023-09-21","o":7.08,"h":7.22,"l":7.06,"c":7.11,"v":555300},{"d":"2023-09-22","o":7.15,"h":7.23,"l":6.97,"c":7.02,"v":418800},{"d":"2023-09-25","o":7.35,"h":7.48,"l":7.08,"c":7.37,"v":686700},{"d":"2023-09-26","o":7.34,"h":7.55,"l":7.26,"c":7.29,"v":541500},{"d":"2023-09-27","o":7.3,"h":7.39,"l":7.17,"c":7.24,"v":353200},{"d":"2023-09-28","o":7.23,"h":7.45,"l":7.16,"c":7.32,"v":408800},{"d":"2023-09-29","o":7.34,"h":7.37,"l":7.23,"c":7.31,"v":427500},{"d":"2023-10-02","o":7.31,"h":7.46,"l":7.25,"c":7.44,"v":469600},{"d":"2023-10-03","o":7.38,"h":7.64,"l":7.37,"c":7.6,"v":459000},{"d":"2023-10-04","o":8.01,"h":8.16,"l":7.17,"c":7.4,"v":1101600},{"d":"2023-10-05","o":7.64,"h":7.68,"l":6.93,"c":7.15,"v":1076800},{"d":"2023-10-06","o":7.11,"h":7.17,"l":6.73,"c":7.07,"v":629400},{"d":"2023-10-09","o":7,"h":7.06,"l":6.87,"c":7.05,"v":555400},{"d":"2023-10-10","o":7.14,"h":7.45,"l":7.05,"c":7.39,"v":589800},{"d":"2023-10-11","o":7.34,"h":7.41,"l":6.84,"c":6.99,"v":517900},{"d":"2023-10-12","o":6.99,"h":7.09,"l":6.32,"c":6.41,"v":803200},{"d":"2023-10-13","o":6.4,"h":6.62,"l":6.36,"c":6.57,"v":975100},{"d":"2023-10-16","o":6.59,"h":6.83,"l":6.48,"c":6.62,"v":1271200},{"d":"2023-10-17","o":6.59,"h":6.9,"l":6.51,"c":6.82,"v":501700},{"d":"2023-10-18","o":6.79,"h":7.03,"l":6.75,"c":6.94,"v":403800},{"d":"2023-10-19","o":6.94,"h":6.99,"l":6.72,"c":6.75,"v":377400},{"d":"2023-10-20","o":6.72,"h":6.95,"l":6.67,"c":6.75,"v":740800},{"d":"2023-10-23","o":6.77,"h":6.8,"l":6.6,"c":6.63,"v":866900},{"d":"2023-10-24","o":6.65,"h":6.81,"l":6.61,"c":6.62,"v":722400},{"d":"2023-10-25","o":6.56,"h":6.56,"l":6.39,"c":6.46,"v":745000},{"d":"2023-10-26","o":6.42,"h":6.43,"l":6.13,"c":6.2,"v":729100},{"d":"2023-10-27","o":6.22,"h":6.39,"l":6.17,"c":6.36,"v":857100},{"d":"2023-10-30","o":6.38,"h":6.43,"l":6.3,"c":6.34,"v":418400},{"d":"2023-10-31","o":6.32,"h":6.43,"l":6.17,"c":6.2,"v":353400},{"d":"2023-11-01","o":6.19,"h":6.3,"l":6.06,"c":6.25,"v":476700},{"d":"2023-11-02","o":6.27,"h":6.59,"l":6.21,"c":6.49,"v":933100},{"d":"2023-11-03","o":6.53,"h":6.93,"l":6.53,"c":6.81,"v":657900},{"d":"2023-11-06","o":6.65,"h":6.83,"l":6.63,"c":6.72,"v":334600},{"d":"2023-11-07","o":6.67,"h":6.72,"l":6.55,"c":6.6,"v":297400},{"d":"2023-11-08","o":6.59,"h":6.64,"l":6.32,"c":6.34,"v":497400},{"d":"2023-11-09","o":6.48,"h":6.48,"l":6.01,"c":6.17,"v":520100},{"d":"2023-11-10","o":6.3,"h":6.3,"l":6.1,"c":6.21,"v":408800},{"d":"2023-11-13","o":6.16,"h":6.52,"l":6.11,"c":6.4,"v":622600},{"d":"2023-11-14","o":6.53,"h":6.94,"l":6.53,"c":6.94,"v":592800},{"d":"2023-11-15","o":6.93,"h":7.3,"l":6.91,"c":6.94,"v":668400},{"d":"2023-11-16","o":6.94,"h":6.98,"l":6.7,"c":6.86,"v":264700},{"d":"2023-11-17","o":6.94,"h":7.03,"l":6.64,"c":6.82,"v":475100},{"d":"2023-11-20","o":6.84,"h":6.93,"l":6.57,"c":6.87,"v":253900},{"d":"2023-11-21","o":6.82,"h":6.85,"l":6.69,"c":6.76,"v":188500},{"d":"2023-11-22","o":6.76,"h":6.86,"l":6.74,"c":6.85,"v":230800},{"d":"2023-11-24","o":6.87,"h":7.01,"l":6.82,"c":6.98,"v":120600},{"d":"2023-11-27","o":6.97,"h":6.97,"l":6.75,"c":6.75,"v":236900},{"d":"2023-11-28","o":6.73,"h":6.79,"l":6.68,"c":6.74,"v":433200},{"d":"2023-11-29","o":6.79,"h":6.93,"l":6.56,"c":6.66,"v":339700},{"d":"2023-11-30","o":6.67,"h":6.67,"l":6.49,"c":6.53,"v":1626600},{"d":"2023-12-01","o":6.56,"h":6.87,"l":6.48,"c":6.86,"v":554900},{"d":"2023-12-04","o":6.83,"h":6.89,"l":6.59,"c":6.77,"v":668400},{"d":"2023-12-05","o":6.77,"h":6.77,"l":6.53,"c":6.63,"v":358700},{"d":"2023-12-06","o":6.69,"h":6.88,"l":6.61,"c":6.77,"v":436700},{"d":"2023-12-07","o":6.83,"h":7.07,"l":6.75,"c":7.03,"v":328500},{"d":"2023-12-08","o":7.01,"h":7.13,"l":6.81,"c":6.96,"v":301100},{"d":"2023-12-11","o":6.96,"h":6.97,"l":6.87,"c":6.91,"v":424400},{"d":"2023-12-12","o":6.88,"h":7.06,"l":6.73,"c":7.03,"v":277600},{"d":"2023-12-13","o":7.03,"h":7.36,"l":6.94,"c":7.34,"v":442300},{"d":"2023-12-14","o":7.55,"h":7.67,"l":7.41,"c":7.51,"v":725200},{"d":"2023-12-15","o":7.58,"h":7.69,"l":7.43,"c":7.48,"v":1351000},{"d":"2023-12-18","o":7.5,"h":7.54,"l":7.41,"c":7.49,"v":311600},{"d":"2023-12-19","o":7.57,"h":7.7,"l":7.53,"c":7.63,"v":406800},{"d":"2023-12-20","o":7.63,"h":7.72,"l":7.47,"c":7.53,"v":542100},{"d":"2023-12-21","o":7.61,"h":7.84,"l":7.61,"c":7.77,"v":656700},{"d":"2023-12-22","o":7.88,"h":8.01,"l":7.88,"c":7.96,"v":363200},{"d":"2023-12-26","o":8,"h":8.08,"l":7.87,"c":7.97,"v":438200},{"d":"2023-12-27","o":8.02,"h":8.1,"l":7.97,"c":8.04,"v":257000},{"d":"2023-12-28","o":7.98,"h":8.05,"l":7.84,"c":7.99,"v":492200},{"d":"2023-12-29","o":7.99,"h":7.99,"l":7.81,"c":7.84,"v":321700},{"d":"2024-01-02","o":7.85,"h":8.25,"l":7.84,"c":8.03,"v":644000},{"d":"2024-01-03","o":7.9,"h":8.04,"l":7.66,"c":7.73,"v":641400},{"d":"2024-01-04","o":7.74,"h":7.81,"l":7.63,"c":7.75,"v":731500},{"d":"2024-01-05","o":6.24,"h":6.37,"l":5.72,"c":6.21,"v":2437000},{"d":"2024-01-08","o":6.13,"h":6.5,"l":5.96,"c":6.38,"v":1033000},{"d":"2024-01-09","o":6.27,"h":6.56,"l":6.26,"c":6.26,"v":724400},{"d":"2024-01-10","o":6.26,"h":6.38,"l":6,"c":6.19,"v":614800},{"d":"2024-01-11","o":6.19,"h":6.19,"l":6.02,"c":6.06,"v":641900},{"d":"2024-01-12","o":6.14,"h":6.2,"l":6,"c":6,"v":496900},{"d":"2024-01-16","o":5.92,"h":6,"l":5.79,"c":5.94,"v":1360100},{"d":"2024-01-17","o":5.86,"h":5.92,"l":5.74,"c":5.89,"v":756300},{"d":"2024-01-18","o":5.91,"h":6.08,"l":5.83,"c":5.84,"v":426700},{"d":"2024-01-19","o":5.84,"h":5.94,"l":5.67,"c":5.85,"v":583400},{"d":"2024-01-22","o":5.9,"h":6.07,"l":5.9,"c":6.03,"v":439400},{"d":"2024-01-23","o":6.13,"h":6.15,"l":5.97,"c":5.99,"v":649800},{"d":"2024-01-24","o":6.04,"h":6.13,"l":5.88,"c":6,"v":468200},{"d":"2024-01-25","o":6.08,"h":6.12,"l":5.93,"c":6.08,"v":404600},{"d":"2024-01-26","o":6.28,"h":6.28,"l":5.98,"c":6.02,"v":390900},{"d":"2024-01-29","o":6,"h":6.17,"l":5.97,"c":6.17,"v":362400},{"d":"2024-01-30","o":6.13,"h":6.13,"l":5.96,"c":5.97,"v":302400},{"d":"2024-01-31","o":6.01,"h":6.11,"l":5.88,"c":5.9,"v":571900},{"d":"2024-02-01","o":5.94,"h":6.04,"l":5.83,"c":6.01,"v":279100},{"d":"2024-02-02","o":5.92,"h":6.02,"l":5.87,"c":5.93,"v":309500},{"d":"2024-02-05","o":5.87,"h":5.92,"l":5.77,"c":5.86,"v":390300},{"d":"2024-02-06","o":5.85,"h":5.98,"l":5.84,"c":5.94,"v":292800},{"d":"2024-02-07","o":5.95,"h":6.11,"l":5.9,"c":6.08,"v":214100},{"d":"2024-02-08","o":6.07,"h":6.21,"l":6.01,"c":6.15,"v":285000},{"d":"2024-02-09","o":6.15,"h":6.18,"l":6.05,"c":6.09,"v":225700},{"d":"2024-02-12","o":6.11,"h":6.29,"l":6.11,"c":6.22,"v":313400},{"d":"2024-02-13","o":6.01,"h":6.06,"l":5.92,"c":5.98,"v":567700},{"d":"2024-02-14","o":6.03,"h":6.1,"l":5.95,"c":6.09,"v":394200},{"d":"2024-02-15","o":6.15,"h":6.33,"l":6.15,"c":6.17,"v":417600},{"d":"2024-02-16","o":6.1,"h":6.33,"l":6,"c":6.19,"v":410000},{"d":"2024-02-20","o":6.12,"h":6.2,"l":6.04,"c":6.07,"v":486100},{"d":"2024-02-21","o":6.13,"h":6.13,"l":5.8,"c":5.89,"v":613600},{"d":"2024-02-22","o":5.99,"h":6.12,"l":5.77,"c":5.99,"v":867900},{"d":"2024-02-23","o":5.97,"h":5.97,"l":5.78,"c":5.79,"v":331200},{"d":"2024-02-26","o":5.75,"h":5.91,"l":5.72,"c":5.84,"v":305300},{"d":"2024-02-27","o":5.84,"h":6,"l":5.82,"c":5.99,"v":380900},{"d":"2024-02-28","o":5.97,"h":5.97,"l":5.73,"c":5.73,"v":274800},{"d":"2024-02-29","o":5.82,"h":5.86,"l":5.49,"c":5.49,"v":548500},{"d":"2024-03-01","o":5.51,"h":5.56,"l":5.27,"c":5.5,"v":663600},{"d":"2024-03-04","o":5.53,"h":5.69,"l":5.38,"c":5.54,"v":772200},{"d":"2024-03-05","o":5.55,"h":5.75,"l":5.55,"c":5.62,"v":361500},{"d":"2024-03-06","o":5.65,"h":5.9,"l":5.51,"c":5.57,"v":489400},{"d":"2024-03-07","o":5.61,"h":5.8,"l":5.59,"c":5.75,"v":332700},{"d":"2024-03-08","o":5.81,"h":5.88,"l":5.66,"c":5.67,"v":333200},{"d":"2024-03-11","o":5.65,"h":5.69,"l":5.43,"c":5.47,"v":340900},{"d":"2024-03-12","o":5.5,"h":5.53,"l":5.35,"c":5.49,"v":385700},{"d":"2024-03-13","o":5.49,"h":5.62,"l":5.45,"c":5.56,"v":300400},{"d":"2024-03-14","o":5.6,"h":5.63,"l":5.37,"c":5.41,"v":423500},{"d":"2024-03-15","o":5.39,"h":5.47,"l":5.36,"c":5.37,"v":684500},{"d":"2024-03-18","o":5.37,"h":5.54,"l":5.27,"c":5.39,"v":532800},{"d":"2024-03-19","o":5.35,"h":5.61,"l":5.31,"c":5.55,"v":276500},{"d":"2024-03-20","o":5.55,"h":5.66,"l":5.5,"c":5.59,"v":290000},{"d":"2024-03-21","o":5.59,"h":5.73,"l":5.51,"c":5.52,"v":337000},{"d":"2024-03-22","o":5.53,"h":5.55,"l":5.35,"c":5.36,"v":269100},{"d":"2024-03-25","o":5.4,"h":5.5,"l":5.26,"c":5.27,"v":334200},{"d":"2024-03-26","o":5.32,"h":5.48,"l":5.3,"c":5.4,"v":381700},{"d":"2024-03-27","o":5.47,"h":5.71,"l":5.45,"c":5.7,"v":505400},{"d":"2024-03-28","o":5.73,"h":5.9,"l":5.73,"c":5.87,"v":428800},{"d":"2024-04-01","o":5.92,"h":6.05,"l":5.76,"c":5.83,"v":551600},{"d":"2024-04-02","o":5.98,"h":6.3,"l":5.93,"c":6.19,"v":914200},{"d":"2024-04-03","o":6.15,"h":6.37,"l":6.07,"c":6.08,"v":862900},{"d":"2024-04-04","o":6.4,"h":7.2,"l":6.35,"c":6.4,"v":1387800},{"d":"2024-04-05","o":6.98,"h":7.52,"l":6.79,"c":7.03,"v":2155700},{"d":"2024-04-08","o":7.14,"h":7.19,"l":6.6,"c":6.61,"v":1217300},{"d":"2024-04-09","o":7.01,"h":7.17,"l":6.84,"c":6.97,"v":1296900},{"d":"2024-04-10","o":6.78,"h":7.06,"l":6.77,"c":6.85,"v":634200},{"d":"2024-04-11","o":6.84,"h":7.03,"l":6.79,"c":6.8,"v":761900},{"d":"2024-04-12","o":6.76,"h":6.9,"l":6.32,"c":6.37,"v":608800},{"d":"2024-04-15","o":6.41,"h":6.42,"l":6.25,"c":6.31,"v":596500},{"d":"2024-04-16","o":6.28,"h":6.56,"l":6.23,"c":6.51,"v":514500},{"d":"2024-04-17","o":6.52,"h":6.55,"l":6.3,"c":6.33,"v":490700},{"d":"2024-04-18","o":6.35,"h":6.38,"l":6.11,"c":6.12,"v":806900},{"d":"2024-04-19","o":5.99,"h":6.27,"l":5.99,"c":6.26,"v":479300},{"d":"2024-04-22","o":6.3,"h":6.37,"l":6.19,"c":6.26,"v":336200},{"d":"2024-04-23","o":6.29,"h":6.3,"l":6,"c":6.03,"v":379000},{"d":"2024-04-24","o":5.99,"h":6.03,"l":5.83,"c":5.87,"v":586500},{"d":"2024-04-25","o":5.8,"h":5.85,"l":5.72,"c":5.78,"v":373100},{"d":"2024-04-26","o":5.78,"h":6.44,"l":5.76,"c":5.81,"v":313300},{"d":"2024-04-29","o":5.81,"h":5.97,"l":5.81,"c":5.82,"v":288300},{"d":"2024-04-30","o":5.75,"h":5.86,"l":5.66,"c":5.79,"v":381000},{"d":"2024-05-01","o":5.83,"h":5.98,"l":5.71,"c":5.79,"v":357100},{"d":"2024-05-02","o":6.19,"h":6.29,"l":6.06,"c":6.08,"v":772400},{"d":"2024-05-03","o":6.12,"h":6.27,"l":6.07,"c":6.27,"v":307400},{"d":"2024-05-06","o":6.31,"h":6.4,"l":6.16,"c":6.2,"v":472000},{"d":"2024-05-07","o":6.24,"h":6.26,"l":6.12,"c":6.14,"v":278900},{"d":"2024-05-08","o":6.07,"h":6.11,"l":5.84,"c":5.89,"v":437400},{"d":"2024-05-09","o":5.98,"h":6.12,"l":5.84,"c":6.12,"v":394900},{"d":"2024-05-10","o":6.14,"h":6.25,"l":5.93,"c":6.05,"v":424100},{"d":"2024-05-13","o":6.09,"h":6.24,"l":6.03,"c":6.12,"v":395700},{"d":"2024-05-14","o":6.19,"h":6.27,"l":6.12,"c":6.17,"v":373100},{"d":"2024-05-15","o":6.19,"h":6.41,"l":6.17,"c":6.36,"v":323100},{"d":"2024-05-16","o":6.36,"h":6.42,"l":6.28,"c":6.42,"v":279200},{"d":"2024-05-17","o":6.45,"h":6.58,"l":6.04,"c":6.04,"v":310300},{"d":"2024-05-20","o":6.14,"h":6.14,"l":5.8,"c":5.81,"v":349100},{"d":"2024-05-21","o":5.77,"h":5.94,"l":5.72,"c":5.86,"v":539300},{"d":"2024-05-22","o":5.89,"h":6.41,"l":5.75,"c":6.32,"v":697600},{"d":"2024-05-23","o":6.32,"h":6.37,"l":6.04,"c":6.12,"v":469800},{"d":"2024-05-24","o":6.27,"h":6.27,"l":6.06,"c":6.17,"v":214200},{"d":"2024-05-28","o":6.33,"h":6.33,"l":6.03,"c":6.24,"v":329300},{"d":"2024-05-29","o":6.17,"h":6.3,"l":6.11,"c":6.13,"v":273500},{"d":"2024-05-30","o":6.15,"h":6.28,"l":6.07,"c":6.27,"v":355100},{"d":"2024-05-31","o":6.31,"h":6.43,"l":6.26,"c":6.31,"v":316400},{"d":"2024-06-03","o":6.31,"h":6.5,"l":6.27,"c":6.4,"v":385000},{"d":"2024-06-04","o":6.36,"h":6.46,"l":6.3,"c":6.4,"v":301800},{"d":"2024-06-05","o":6.45,"h":6.57,"l":6.35,"c":6.5,"v":464300},{"d":"2024-06-06","o":6.5,"h":6.53,"l":6.38,"c":6.52,"v":289500},{"d":"2024-06-07","o":6.44,"h":6.53,"l":6.23,"c":6.25,"v":386500},{"d":"2024-06-10","o":6.26,"h":6.58,"l":6.18,"c":6.46,"v":544000},{"d":"2024-06-11","o":6.45,"h":6.5,"l":6.25,"c":6.4,"v":480500},{"d":"2024-06-12","o":6.53,"h":6.62,"l":6.05,"c":6.14,"v":589900},{"d":"2024-06-13","o":6.15,"h":6.26,"l":6.12,"c":6.22,"v":279300},{"d":"2024-06-14","o":6.18,"h":6.24,"l":6.05,"c":6.15,"v":363200},{"d":"2024-06-17","o":6.11,"h":6.11,"l":5.85,"c":5.89,"v":419400},{"d":"2024-06-18","o":5.88,"h":5.92,"l":5.64,"c":5.65,"v":436100},{"d":"2024-06-20","o":5.61,"h":5.94,"l":5.6,"c":5.92,"v":484400},{"d":"2024-06-21","o":5.97,"h":5.98,"l":5.85,"c":5.88,"v":795100},{"d":"2024-06-24","o":5.87,"h":5.94,"l":5.65,"c":5.66,"v":391100},{"d":"2024-06-25","o":5.63,"h":5.73,"l":5.56,"c":5.68,"v":427700},{"d":"2024-06-26","o":5.69,"h":5.81,"l":5.65,"c":5.76,"v":306300},{"d":"2024-06-27","o":5.75,"h":5.93,"l":5.72,"c":5.93,"v":339400},{"d":"2024-06-28","o":5.93,"h":6.11,"l":5.93,"c":6.05,"v":756700},{"d":"2024-07-01","o":6.05,"h":6.13,"l":5.72,"c":5.72,"v":491700},{"d":"2024-07-02","o":5.71,"h":5.74,"l":5.61,"c":5.66,"v":446200},{"d":"2024-07-03","o":5.68,"h":5.71,"l":5.6,"c":5.68,"v":248700},{"d":"2024-07-05","o":5.64,"h":5.68,"l":5.5,"c":5.56,"v":488100},{"d":"2024-07-08","o":5.62,"h":5.66,"l":5.5,"c":5.51,"v":375300},{"d":"2024-07-09","o":5.49,"h":5.63,"l":5.47,"c":5.62,"v":501400},{"d":"2024-07-10","o":5.62,"h":5.66,"l":5.51,"c":5.6,"v":520300},{"d":"2024-07-11","o":5.67,"h":6.17,"l":5.67,"c":6.13,"v":658200},{"d":"2024-07-12","o":6.3,"h":6.34,"l":5.98,"c":6,"v":499000},{"d":"2024-07-15","o":6.01,"h":6.14,"l":5.82,"c":5.93,"v":681100},{"d":"2024-07-16","o":6.95,"h":7.6,"l":6.58,"c":7.51,"v":3488000},{"d":"2024-07-17","o":7.59,"h":8,"l":7.29,"c":7.4,"v":1386600},{"d":"2024-07-18","o":7.3,"h":7.34,"l":6.75,"c":6.95,"v":1046600},{"d":"2024-07-19","o":6.92,"h":7.19,"l":6.86,"c":7.18,"v":564500},{"d":"2024-07-22","o":7.15,"h":7.24,"l":6.88,"c":7.13,"v":686700},{"d":"2024-07-23","o":7.07,"h":7.51,"l":7.02,"c":7.48,"v":684300},{"d":"2024-07-24","o":7.34,"h":7.68,"l":7.32,"c":7.33,"v":481900},{"d":"2024-07-25","o":7.29,"h":7.53,"l":7.26,"c":7.51,"v":772100},{"d":"2024-07-26","o":7.51,"h":7.73,"l":7.47,"c":7.65,"v":614700},{"d":"2024-07-29","o":7.74,"h":7.93,"l":7.63,"c":7.66,"v":704100},{"d":"2024-07-30","o":7.7,"h":7.99,"l":7.7,"c":7.83,"v":503800},{"d":"2024-07-31","o":7.83,"h":8.1,"l":7.72,"c":7.84,"v":641000},{"d":"2024-08-01","o":7.9,"h":7.98,"l":7.6,"c":7.79,"v":473200},{"d":"2024-08-02","o":7.62,"h":7.83,"l":7.51,"c":7.77,"v":733900},{"d":"2024-08-05","o":7.47,"h":7.79,"l":7.28,"c":7.48,"v":1078800},{"d":"2024-08-06","o":7.59,"h":7.77,"l":7.51,"c":7.71,"v":381300},{"d":"2024-08-07","o":7.72,"h":7.76,"l":7.2,"c":7.22,"v":632400},{"d":"2024-08-08","o":7.4,"h":7.6,"l":7.31,"c":7.59,"v":263600},{"d":"2024-08-09","o":7.56,"h":7.61,"l":7.3,"c":7.44,"v":305200},{"d":"2024-08-12","o":7.43,"h":7.51,"l":7.32,"c":7.44,"v":253900},{"d":"2024-08-13","o":7.47,"h":7.57,"l":7.31,"c":7.53,"v":273200},{"d":"2024-08-14","o":7.53,"h":7.53,"l":7.13,"c":7.17,"v":432900},{"d":"2024-08-15","o":7.36,"h":7.51,"l":7.23,"c":7.46,"v":345200},{"d":"2024-08-16","o":7.44,"h":7.65,"l":7.42,"c":7.61,"v":390900},{"d":"2024-08-19","o":7.6,"h":7.61,"l":7.44,"c":7.6,"v":440700},{"d":"2024-08-20","o":7.6,"h":7.77,"l":7.52,"c":7.57,"v":457100},{"d":"2024-08-21","o":7.6,"h":7.63,"l":7.47,"c":7.63,"v":291700},{"d":"2024-08-22","o":7.63,"h":7.68,"l":7.48,"c":7.51,"v":275300},{"d":"2024-08-23","o":7.59,"h":7.87,"l":7.53,"c":7.68,"v":427200},{"d":"2024-08-26","o":7.71,"h":7.71,"l":7.43,"c":7.55,"v":365100},{"d":"2024-08-27","o":7.56,"h":7.58,"l":7.37,"c":7.42,"v":242200},{"d":"2024-08-28","o":7.39,"h":7.42,"l":7.24,"c":7.37,"v":209300},{"d":"2024-08-29","o":7.39,"h":7.48,"l":7.28,"c":7.46,"v":177500},{"d":"2024-08-30","o":7.5,"h":7.53,"l":7.37,"c":7.46,"v":252900},{"d":"2024-09-03","o":7.46,"h":7.5,"l":7.31,"c":7.32,"v":306400},{"d":"2024-09-04","o":7.32,"h":7.37,"l":7.19,"c":7.33,"v":218600},{"d":"2024-09-05","o":7.35,"h":7.46,"l":7.28,"c":7.36,"v":294200},{"d":"2024-09-06","o":7.37,"h":7.37,"l":7.1,"c":7.17,"v":248700},{"d":"2024-09-09","o":7.16,"h":7.4,"l":7.12,"c":7.25,"v":279300},{"d":"2024-09-10","o":7.27,"h":7.51,"l":7.19,"c":7.39,"v":309500},{"d":"2024-09-11","o":7.34,"h":7.46,"l":7.18,"c":7.42,"v":444800},{"d":"2024-09-12","o":7.47,"h":7.63,"l":7.39,"c":7.51,"v":306600},{"d":"2024-09-13","o":7.6,"h":7.71,"l":7.53,"c":7.64,"v":322100},{"d":"2024-09-16","o":7.51,"h":7.69,"l":7.4,"c":7.51,"v":317000},{"d":"2024-09-17","o":7.58,"h":7.86,"l":7.58,"c":7.64,"v":339200},{"d":"2024-09-18","o":7.63,"h":7.75,"l":7.48,"c":7.6,"v":266200},{"d":"2024-09-19","o":7.75,"h":7.8,"l":7.62,"c":7.7,"v":228900},{"d":"2024-09-20","o":7.65,"h":7.65,"l":7.49,"c":7.54,"v":422400},{"d":"2024-09-23","o":7.6,"h":7.62,"l":7.46,"c":7.5,"v":230500},{"d":"2024-09-24","o":7.52,"h":7.6,"l":7.45,"c":7.58,"v":233200},{"d":"2024-09-25","o":7.58,"h":7.58,"l":7.27,"c":7.4,"v":232300},{"d":"2024-09-26","o":7.52,"h":7.53,"l":7.33,"c":7.51,"v":307400},{"d":"2024-09-27","o":7.61,"h":7.78,"l":7.55,"c":7.66,"v":386800},{"d":"2024-09-30","o":7.73,"h":7.97,"l":7.58,"c":7.78,"v":576900},{"d":"2024-10-01","o":7.8,"h":7.9,"l":7.52,"c":7.63,"v":384000},{"d":"2024-10-02","o":7.59,"h":7.66,"l":7.41,"c":7.65,"v":786200},{"d":"2024-10-03","o":6.9,"h":7.04,"l":6.19,"c":6.37,"v":2238600},{"d":"2024-10-04","o":6.42,"h":6.42,"l":5.87,"c":6.1,"v":1310800},{"d":"2024-10-07","o":6.08,"h":6.19,"l":5.83,"c":6.1,"v":978500},{"d":"2024-10-08","o":6.11,"h":6.16,"l":5.84,"c":5.88,"v":963800},{"d":"2024-10-09","o":6.12,"h":6.39,"l":6.02,"c":6.08,"v":1104400},{"d":"2024-10-10","o":6.02,"h":6.19,"l":5.99,"c":6.14,"v":608800},{"d":"2024-10-11","o":6.15,"h":6.47,"l":6.15,"c":6.4,"v":668500},{"d":"2024-10-14","o":6.4,"h":6.65,"l":6.34,"c":6.45,"v":552700},{"d":"2024-10-15","o":6.41,"h":6.53,"l":6.31,"c":6.33,"v":545500},{"d":"2024-10-16","o":6.37,"h":6.45,"l":6.19,"c":6.22,"v":539300},{"d":"2024-10-17","o":6.2,"h":6.36,"l":6.11,"c":6.34,"v":481000},{"d":"2024-10-18","o":6.34,"h":6.4,"l":6.29,"c":6.39,"v":367800},{"d":"2024-10-21","o":6.64,"h":6.73,"l":6.47,"c":6.54,"v":501900},{"d":"2024-10-22","o":6.5,"h":7.34,"l":6.47,"c":7.27,"v":1685900},{"d":"2024-10-23","o":7.31,"h":7.35,"l":7.02,"c":7.14,"v":574700},{"d":"2024-10-24","o":7.14,"h":7.31,"l":7.08,"c":7.09,"v":504200},{"d":"2024-10-25","o":7.1,"h":7.13,"l":6.71,"c":6.73,"v":621200},{"d":"2024-10-28","o":6.72,"h":6.92,"l":6.72,"c":6.75,"v":339600},{"d":"2024-10-29","o":6.73,"h":7.1,"l":6.72,"c":6.94,"v":519400},{"d":"2024-10-30","o":6.97,"h":7.01,"l":6.87,"c":6.93,"v":375700},{"d":"2024-10-31","o":6.94,"h":6.94,"l":6.57,"c":6.69,"v":479500},{"d":"2024-11-01","o":6.75,"h":6.8,"l":6.62,"c":6.68,"v":285300},{"d":"2024-11-04","o":6.61,"h":6.86,"l":6.61,"c":6.74,"v":525700},{"d":"2024-11-05","o":6.74,"h":7.05,"l":6.7,"c":6.99,"v":415300},{"d":"2024-11-06","o":7.18,"h":7.46,"l":7.13,"c":7.41,"v":510600},{"d":"2024-11-07","o":7.42,"h":7.44,"l":7.11,"c":7.15,"v":394400},{"d":"2024-11-08","o":7.18,"h":7.3,"l":7.04,"c":7.2,"v":335300},{"d":"2024-11-11","o":7.28,"h":7.49,"l":7.18,"c":7.44,"v":435800},{"d":"2024-11-12","o":7.43,"h":7.51,"l":7.12,"c":7.14,"v":418800},{"d":"2024-11-13","o":7.22,"h":7.33,"l":6.98,"c":6.99,"v":332400},{"d":"2024-11-14","o":6.99,"h":7.1,"l":6.82,"c":6.85,"v":520500},{"d":"2024-11-15","o":6.88,"h":6.91,"l":6.72,"c":6.81,"v":477400},{"d":"2024-11-18","o":6.74,"h":6.92,"l":6.7,"c":6.88,"v":335300},{"d":"2024-11-19","o":6.88,"h":6.98,"l":6.63,"c":6.72,"v":405100},{"d":"2024-11-20","o":6.74,"h":6.88,"l":6.69,"c":6.74,"v":501000},{"d":"2024-11-21","o":6.81,"h":6.96,"l":6.71,"c":6.95,"v":328000},{"d":"2024-11-22","o":7,"h":7.04,"l":6.79,"c":6.83,"v":389700},{"d":"2024-11-25","o":6.9,"h":7.05,"l":6.83,"c":6.99,"v":480900},{"d":"2024-11-26","o":6.99,"h":7.03,"l":6.88,"c":6.99,"v":250900},{"d":"2024-11-27","o":7.05,"h":7.12,"l":6.98,"c":7.02,"v":210600},{"d":"2024-11-29","o":7.04,"h":7.08,"l":6.91,"c":6.93,"v":178800},{"d":"2024-12-02","o":6.96,"h":7.19,"l":6.91,"c":7.14,"v":293200},{"d":"2024-12-03","o":7.13,"h":7.13,"l":6.97,"c":7.1,"v":270100},{"d":"2024-12-04","o":7.12,"h":7.2,"l":7.03,"c":7.14,"v":292700},{"d":"2024-12-05","o":7.11,"h":7.11,"l":6.94,"c":7.1,"v":311600},{"d":"2024-12-06","o":7.12,"h":7.15,"l":6.92,"c":7,"v":152500},{"d":"2024-12-09","o":7.44,"h":9.42,"l":7.44,"c":8.63,"v":4027400},{"d":"2024-12-10","o":8.69,"h":9.04,"l":8.38,"c":8.89,"v":908300},{"d":"2024-12-11","o":8.89,"h":9.24,"l":8.8,"c":9.11,"v":628200},{"d":"2024-12-12","o":9.06,"h":9.29,"l":8.88,"c":9.18,"v":498100},{"d":"2024-12-13","o":9.17,"h":9.17,"l":8.92,"c":9,"v":475300},{"d":"2024-12-16","o":9.08,"h":9.5,"l":9.06,"c":9.33,"v":669800},{"d":"2024-12-17","o":9.28,"h":9.58,"l":9.04,"c":9.26,"v":643700},{"d":"2024-12-18","o":9.32,"h":9.39,"l":8.85,"c":8.93,"v":621500},{"d":"2024-12-19","o":9.18,"h":9.18,"l":8.45,"c":8.58,"v":445400},{"d":"2024-12-20","o":8.52,"h":8.96,"l":8.52,"c":8.89,"v":568000},{"d":"2024-12-23","o":8.89,"h":8.89,"l":8.6,"c":8.86,"v":293200},{"d":"2024-12-24","o":8.65,"h":8.85,"l":8.59,"c":8.69,"v":126200},{"d":"2024-12-26","o":8.67,"h":9.06,"l":8.64,"c":9.01,"v":358800},{"d":"2024-12-27","o":8.97,"h":9.06,"l":8.71,"c":8.91,"v":218300},{"d":"2024-12-30","o":8.98,"h":9.4,"l":8.75,"c":9.05,"v":373700},{"d":"2024-12-31","o":9.1,"h":9.33,"l":9.04,"c":9.16,"v":416100},{"d":"2025-01-02","o":9.21,"h":9.21,"l":8.76,"c":8.98,"v":440200},{"d":"2025-01-03","o":9.02,"h":9.12,"l":8.91,"c":9.08,"v":313000},{"d":"2025-01-06","o":9.13,"h":9.4,"l":9.09,"c":9.27,"v":565100},{"d":"2025-01-07","o":9.3,"h":9.63,"l":9.13,"c":9.4,"v":908500},{"d":"2025-01-08","o":11.76,"h":13.13,"l":11.5,"c":12.94,"v":4428200},{"d":"2025-01-10","o":12.82,"h":12.82,"l":12,"c":12.3,"v":2225700},{"d":"2025-01-13","o":11.61,"h":12.58,"l":11.52,"c":12.46,"v":1259400},{"d":"2025-01-14","o":12.54,"h":12.66,"l":11.78,"c":11.8,"v":1149000},{"d":"2025-01-15","o":12.2,"h":12.33,"l":11.65,"c":12.17,"v":702600},{"d":"2025-01-16","o":12.17,"h":12.96,"l":12.03,"c":12.77,"v":1020500},{"d":"2025-01-17","o":12.72,"h":12.76,"l":12.11,"c":12.43,"v":551600},{"d":"2025-01-21","o":12.33,"h":12.43,"l":11.84,"c":11.94,"v":442900},{"d":"2025-01-22","o":11.9,"h":12.18,"l":11.78,"c":12.06,"v":687400},{"d":"2025-01-23","o":11.96,"h":12.52,"l":11.84,"c":12.45,"v":542800},{"d":"2025-01-24","o":12.36,"h":12.46,"l":12.08,"c":12.19,"v":371700},{"d":"2025-01-27","o":12.17,"h":12.94,"l":11.94,"c":12.22,"v":1485300},{"d":"2025-01-28","o":12.22,"h":12.57,"l":12.05,"c":12.51,"v":943700},{"d":"2025-01-29","o":12.51,"h":12.99,"l":12.35,"c":12.46,"v":922000},{"d":"2025-01-30","o":12.65,"h":13.5,"l":12.43,"c":12.46,"v":1554900},{"d":"2025-01-31","o":12.4,"h":12.59,"l":11.05,"c":11.41,"v":1313200},{"d":"2025-02-03","o":11.27,"h":11.54,"l":10.95,"c":11.04,"v":664300},{"d":"2025-02-04","o":11.05,"h":11.38,"l":10.97,"c":10.98,"v":492200},{"d":"2025-02-05","o":10.97,"h":11.09,"l":10.77,"c":10.89,"v":373500},{"d":"2025-02-06","o":10.92,"h":11.21,"l":10.82,"c":11.1,"v":443100},{"d":"2025-02-07","o":11.05,"h":11.16,"l":11,"c":11.04,"v":344300},{"d":"2025-02-10","o":11,"h":11,"l":10.68,"c":10.85,"v":481900},{"d":"2025-02-11","o":10.75,"h":10.84,"l":10.61,"c":10.78,"v":337000},{"d":"2025-02-12","o":10.64,"h":10.82,"l":10.46,"c":10.46,"v":320500},{"d":"2025-02-13","o":10.55,"h":10.6,"l":10.18,"c":10.53,"v":321200},{"d":"2025-02-14","o":10.57,"h":10.63,"l":10.29,"c":10.34,"v":196200},{"d":"2025-02-18","o":10.24,"h":10.45,"l":10.13,"c":10.43,"v":484400},{"d":"2025-02-19","o":10.39,"h":11.07,"l":10.33,"c":10.88,"v":413300},{"d":"2025-02-20","o":10.88,"h":10.92,"l":10.55,"c":10.59,"v":315300},{"d":"2025-02-21","o":10.67,"h":10.78,"l":10.18,"c":10.33,"v":356600},{"d":"2025-02-24","o":10.29,"h":10.42,"l":10.08,"c":10.08,"v":398900},{"d":"2025-02-25","o":10.06,"h":10.12,"l":9.65,"c":9.86,"v":609100},{"d":"2025-02-26","o":9.92,"h":10.09,"l":9.56,"c":9.61,"v":1146000},{"d":"2025-02-27","o":9.6,"h":9.77,"l":9.39,"c":9.44,"v":714000},{"d":"2025-02-28","o":9.41,"h":9.57,"l":9.23,"c":9.29,"v":622800},{"d":"2025-03-03","o":9.3,"h":9.69,"l":9.25,"c":9.32,"v":554100},{"d":"2025-03-04","o":9.19,"h":9.62,"l":9.08,"c":9.41,"v":347300},{"d":"2025-03-05","o":9.48,"h":9.58,"l":9.2,"c":9.36,"v":309200},{"d":"2025-03-06","o":9.21,"h":9.49,"l":9.02,"c":9.41,"v":460900},{"d":"2025-03-07","o":9.36,"h":9.5,"l":9.09,"c":9.1,"v":555700},{"d":"2025-03-10","o":8.96,"h":8.97,"l":8.31,"c":8.37,"v":769400},{"d":"2025-03-11","o":8.4,"h":9.15,"l":8.27,"c":9.12,"v":802900},{"d":"2025-03-12","o":9.17,"h":9.44,"l":9.02,"c":9.4,"v":533000},{"d":"2025-03-13","o":9.33,"h":9.4,"l":9.11,"c":9.12,"v":365100},{"d":"2025-03-14","o":9.2,"h":9.28,"l":8.95,"c":9.01,"v":241000},{"d":"2025-03-17","o":9,"h":9.84,"l":9,"c":9.59,"v":442800},{"d":"2025-03-18","o":9.52,"h":9.67,"l":9.35,"c":9.44,"v":633600},{"d":"2025-03-19","o":9.4,"h":9.59,"l":9.36,"c":9.4,"v":424900},{"d":"2025-03-20","o":9.34,"h":9.88,"l":9.34,"c":9.87,"v":669100},{"d":"2025-03-21","o":9.78,"h":9.99,"l":9.74,"c":9.92,"v":636900},{"d":"2025-03-24","o":10.06,"h":10.14,"l":9.84,"c":10.08,"v":365000},{"d":"2025-03-25","o":10.08,"h":10.29,"l":9.99,"c":10.18,"v":502700},{"d":"2025-03-26","o":10.14,"h":10.21,"l":9.81,"c":9.89,"v":441500},{"d":"2025-03-27","o":9.91,"h":9.93,"l":9.64,"c":9.83,"v":403400},{"d":"2025-03-28","o":9.85,"h":9.89,"l":9.38,"c":9.5,"v":539100},{"d":"2025-03-31","o":9.33,"h":9.59,"l":9.22,"c":9.39,"v":450400},{"d":"2025-04-01","o":9.4,"h":9.72,"l":9.14,"c":9.66,"v":883200},{"d":"2025-04-02","o":10.91,"h":11.72,"l":10.21,"c":10.86,"v":2523300},{"d":"2025-04-03","o":10.16,"h":10.39,"l":9.66,"c":9.82,"v":1168800},{"d":"2025-04-04","o":9.35,"h":9.35,"l":8.79,"c":9.11,"v":1081800},{"d":"2025-04-07","o":9.01,"h":9.69,"l":8.83,"c":9.31,"v":697700},{"d":"2025-04-08","o":9.54,"h":9.87,"l":8.91,"c":9,"v":723100},{"d":"2025-04-09","o":8.87,"h":9.83,"l":8.74,"c":9.55,"v":723000},{"d":"2025-04-10","o":9.27,"h":9.57,"l":9.07,"c":9.24,"v":414500},{"d":"2025-04-11","o":9.2,"h":9.49,"l":9.02,"c":9.29,"v":308400},{"d":"2025-04-14","o":9.5,"h":9.87,"l":9.35,"c":9.79,"v":650800},{"d":"2025-04-15","o":9.76,"h":9.94,"l":9.46,"c":9.57,"v":233000},{"d":"2025-04-16","o":9.5,"h":9.55,"l":9.26,"c":9.46,"v":269800},{"d":"2025-04-17","o":9.33,"h":9.58,"l":9.33,"c":9.52,"v":467800},{"d":"2025-04-21","o":9.44,"h":9.44,"l":9.09,"c":9.25,"v":268200},{"d":"2025-04-22","o":9.33,"h":9.44,"l":9.18,"c":9.3,"v":312800},{"d":"2025-04-23","o":9.5,"h":9.76,"l":9.29,"c":9.35,"v":334500},{"d":"2025-04-24","o":9.45,"h":9.69,"l":9.4,"c":9.64,"v":226300},{"d":"2025-04-25","o":9.57,"h":9.73,"l":9.48,"c":9.6,"v":213800},{"d":"2025-04-28","o":9.59,"h":9.68,"l":9.44,"c":9.52,"v":194100},{"d":"2025-04-29","o":9.52,"h":9.62,"l":9.39,"c":9.58,"v":187500},{"d":"2025-04-30","o":9.48,"h":9.5,"l":9.26,"c":9.29,"v":382900},{"d":"2025-05-01","o":9.27,"h":9.3,"l":8.95,"c":9.19,"v":306600},{"d":"2025-05-02","o":9.33,"h":9.61,"l":9.14,"c":9.29,"v":261600},{"d":"2025-05-05","o":9.29,"h":9.29,"l":9,"c":9.02,"v":232200},{"d":"2025-05-06","o":8.95,"h":8.95,"l":8.62,"c":8.63,"v":357000},{"d":"2025-05-07","o":8.98,"h":8.98,"l":8.55,"c":8.77,"v":405900},{"d":"2025-05-08","o":8.83,"h":9.68,"l":8.79,"c":9.28,"v":725400},{"d":"2025-05-09","o":9.32,"h":9.32,"l":9.05,"c":9.11,"v":279500},{"d":"2025-05-12","o":9.46,"h":9.66,"l":9.32,"c":9.57,"v":365500},{"d":"2025-05-13","o":9.67,"h":9.72,"l":9.31,"c":9.4,"v":259100},{"d":"2025-05-14","o":9.36,"h":9.41,"l":9.24,"c":9.29,"v":194200},{"d":"2025-05-15","o":9.28,"h":9.28,"l":9.07,"c":9.17,"v":218700},{"d":"2025-05-16","o":9.17,"h":9.44,"l":9.14,"c":9.4,"v":211200},{"d":"2025-05-19","o":9.25,"h":9.61,"l":9.2,"c":9.59,"v":274000},{"d":"2025-05-20","o":9.54,"h":9.63,"l":9.44,"c":9.51,"v":269900},{"d":"2025-05-21","o":9.41,"h":9.79,"l":9.41,"c":9.57,"v":434400},{"d":"2025-05-22","o":9.51,"h":9.51,"l":9.19,"c":9.41,"v":397600},{"d":"2025-05-23","o":9.27,"h":9.47,"l":9.14,"c":9.45,"v":390100},{"d":"2025-05-27","o":9.55,"h":9.75,"l":9.48,"c":9.71,"v":353900},{"d":"2025-05-28","o":9.8,"h":10.36,"l":9.6,"c":10.26,"v":1087300},{"d":"2025-05-29","o":10.27,"h":10.37,"l":9.86,"c":10,"v":812000},{"d":"2025-05-30","o":9.96,"h":10.4,"l":9.78,"c":10.2,"v":911500},{"d":"2025-06-02","o":10.16,"h":10.34,"l":9.36,"c":9.7,"v":1137200},{"d":"2025-06-03","o":10.24,"h":11.12,"l":10.15,"c":10.95,"v":1984700},{"d":"2025-06-04","o":10.98,"h":11.04,"l":10.64,"c":10.96,"v":488700},{"d":"2025-06-05","o":10.91,"h":11.25,"l":10.79,"c":10.96,"v":620100},{"d":"2025-06-06","o":11.04,"h":12.11,"l":10.93,"c":11.06,"v":767500},{"d":"2025-06-09","o":11.06,"h":11.23,"l":10.85,"c":11.12,"v":640800},{"d":"2025-06-10","o":11.19,"h":11.23,"l":11.01,"c":11.14,"v":480900},{"d":"2025-06-11","o":11.18,"h":11.29,"l":10.81,"c":10.9,"v":447300},{"d":"2025-06-12","o":10.81,"h":10.92,"l":10.6,"c":10.89,"v":1051000},{"d":"2025-06-13","o":10.7,"h":10.95,"l":10.48,"c":10.66,"v":674100},{"d":"2025-06-16","o":10.68,"h":10.83,"l":10.6,"c":10.81,"v":620700},{"d":"2025-06-17","o":10.72,"h":10.76,"l":9.69,"c":10.16,"v":1117400},{"d":"2025-06-18","o":10.16,"h":10.34,"l":9.98,"c":10.23,"v":342000},{"d":"2025-06-20","o":10.37,"h":10.53,"l":9.98,"c":10.02,"v":777500},{"d":"2025-06-23","o":10.02,"h":10.19,"l":9.78,"c":9.99,"v":503500},{"d":"2025-06-24","o":10.03,"h":10.16,"l":9.75,"c":10.11,"v":558200},{"d":"2025-06-25","o":10.13,"h":10.22,"l":10,"c":10.21,"v":365700},{"d":"2025-06-26","o":10.23,"h":10.24,"l":9.82,"c":9.87,"v":362000},{"d":"2025-06-27","o":10.03,"h":10.03,"l":9.68,"c":9.78,"v":1160000},{"d":"2025-06-30","o":9.82,"h":9.98,"l":9.78,"c":9.92,"v":334500},{"d":"2025-07-01","o":9.86,"h":9.95,"l":9.47,"c":9.52,"v":537500},{"d":"2025-07-02","o":9.54,"h":9.67,"l":9.33,"c":9.39,"v":557700},{"d":"2025-07-03","o":9.38,"h":9.69,"l":9.37,"c":9.58,"v":273600},{"d":"2025-07-07","o":9.58,"h":9.78,"l":9.12,"c":9.19,"v":489600},{"d":"2025-07-08","o":9.22,"h":9.51,"l":9.13,"c":9.18,"v":369800},{"d":"2025-07-09","o":9.22,"h":9.69,"l":9.15,"c":9.64,"v":489800},{"d":"2025-07-10","o":9.64,"h":9.84,"l":9.31,"c":9.48,"v":668300},{"d":"2025-07-11","o":9.39,"h":9.43,"l":9.12,"c":9.32,"v":388700},{"d":"2025-07-14","o":9.28,"h":9.9,"l":9.21,"c":9.63,"v":1320100},{"d":"2025-07-15","o":10.5,"h":10.8,"l":8.63,"c":8.65,"v":3040900},{"d":"2025-07-16","o":9.01,"h":9.03,"l":8.41,"c":8.6,"v":2250100},{"d":"2025-07-17","o":8.6,"h":8.88,"l":8.38,"c":8.74,"v":1458100},{"d":"2025-07-18","o":8.91,"h":8.91,"l":8.46,"c":8.69,"v":719700},{"d":"2025-07-21","o":8.69,"h":9.1,"l":8.64,"c":8.99,"v":879800},{"d":"2025-07-22","o":8.95,"h":9.24,"l":8.95,"c":9.13,"v":698000},{"d":"2025-07-23","o":9.15,"h":9.37,"l":9.11,"c":9.21,"v":1019200},{"d":"2025-07-24","o":9.16,"h":9.35,"l":9.07,"c":9.11,"v":546500},{"d":"2025-07-25","o":9.1,"h":9.29,"l":9.03,"c":9.22,"v":411000},{"d":"2025-07-28","o":9.2,"h":9.25,"l":9.06,"c":9.12,"v":299100},{"d":"2025-07-29","o":9.15,"h":9.32,"l":8.91,"c":9.12,"v":528400},{"d":"2025-07-30","o":9.14,"h":9.3,"l":8.93,"c":8.96,"v":542700},{"d":"2025-07-31","o":8.83,"h":8.91,"l":8.73,"c":8.86,"v":440200},{"d":"2025-08-01","o":8.79,"h":9.05,"l":8.52,"c":8.56,"v":371100},{"d":"2025-08-04","o":8.6,"h":8.72,"l":8.48,"c":8.67,"v":338400},{"d":"2025-08-05","o":8.68,"h":8.82,"l":8.6,"c":8.67,"v":284100},{"d":"2025-08-06","o":8.68,"h":8.8,"l":8.39,"c":8.4,"v":310500},{"d":"2025-08-07","o":8.53,"h":8.73,"l":8.46,"c":8.53,"v":341600},{"d":"2025-08-08","o":8.52,"h":8.68,"l":8.36,"c":8.51,"v":719200},{"d":"2025-08-11","o":8.5,"h":8.57,"l":8.38,"c":8.45,"v":366000},{"d":"2025-08-12","o":8.48,"h":8.85,"l":8.45,"c":8.84,"v":403500},{"d":"2025-08-13","o":8.91,"h":9.18,"l":8.84,"c":9.06,"v":329100},{"d":"2025-08-14","o":9,"h":9.09,"l":8.68,"c":8.73,"v":427900},{"d":"2025-08-15","o":8.79,"h":8.85,"l":8.69,"c":8.77,"v":269000},{"d":"2025-08-18","o":8.75,"h":9.04,"l":8.75,"c":8.78,"v":315700},{"d":"2025-08-19","o":8.78,"h":8.89,"l":8.65,"c":8.83,"v":276000},{"d":"2025-08-20","o":8.84,"h":9.2,"l":8.74,"c":9.13,"v":425100},{"d":"2025-08-21","o":9.04,"h":9.19,"l":8.94,"c":9.07,"v":282800},{"d":"2025-08-22","o":9.11,"h":9.57,"l":9.06,"c":9.45,"v":483200},{"d":"2025-08-25","o":9.45,"h":9.75,"l":9.42,"c":9.68,"v":366300},{"d":"2025-08-26","o":9.71,"h":9.9,"l":9.71,"c":9.79,"v":288100},{"d":"2025-08-27","o":9.72,"h":10.04,"l":9.7,"c":10.01,"v":268800},{"d":"2025-08-28","o":10,"h":10.14,"l":9.9,"c":10.13,"v":242000},{"d":"2025-08-29","o":10.13,"h":10.3,"l":10.03,"c":10.26,"v":470900},{"d":"2025-09-02","o":10.13,"h":10.55,"l":10.13,"c":10.46,"v":444500},{"d":"2025-09-03","o":10.42,"h":10.63,"l":10.23,"c":10.62,"v":563800},{"d":"2025-09-04","o":10.62,"h":10.8,"l":10.56,"c":10.73,"v":402600},{"d":"2025-09-05","o":10.74,"h":10.9,"l":10.6,"c":10.73,"v":277300},{"d":"2025-09-08","o":10.79,"h":10.91,"l":10.57,"c":10.9,"v":470700},{"d":"2025-09-09","o":10.94,"h":11.12,"l":10.82,"c":11.01,"v":587300},{"d":"2025-09-10","o":10.99,"h":10.99,"l":10.75,"c":10.94,"v":296000},{"d":"2025-09-11","o":10.94,"h":11.04,"l":10.66,"c":10.96,"v":313900},{"d":"2025-09-12","o":10.91,"h":11,"l":10.53,"c":10.65,"v":534100},{"d":"2025-09-15","o":10.65,"h":10.78,"l":10.48,"c":10.5,"v":270600},{"d":"2025-09-16","o":10.47,"h":10.62,"l":10.34,"c":10.48,"v":502000},{"d":"2025-09-17","o":10.55,"h":10.99,"l":10.52,"c":10.83,"v":340400},{"d":"2025-09-18","o":10.99,"h":11.02,"l":10.73,"c":11.01,"v":245400},{"d":"2025-09-19","o":11.03,"h":11.09,"l":10.73,"c":10.77,"v":443000},{"d":"2025-09-22","o":10.75,"h":10.82,"l":10.54,"c":10.73,"v":287600},{"d":"2025-09-23","o":10.78,"h":10.95,"l":10.7,"c":10.79,"v":256600},{"d":"2025-09-24","o":10.83,"h":11,"l":10.69,"c":10.72,"v":207700},{"d":"2025-09-25","o":10.7,"h":10.75,"l":10.4,"c":10.59,"v":387700},{"d":"2025-09-26","o":10.61,"h":10.78,"l":10.5,"c":10.68,"v":319600},{"d":"2025-09-29","o":10.77,"h":11.11,"l":10.65,"c":10.74,"v":403600},{"d":"2025-09-30","o":10.7,"h":11.2,"l":10.65,"c":11.17,"v":434500},{"d":"2025-10-01","o":11.17,"h":11.49,"l":10.99,"c":11.07,"v":1290100},{"d":"2025-10-02","o":12.73,"h":12.76,"l":11.35,"c":11.74,"v":3254300},{"d":"2025-10-03","o":11.77,"h":12.17,"l":11.61,"c":11.64,"v":797000},{"d":"2025-10-06","o":11.7,"h":11.78,"l":11.13,"c":11.26,"v":637300},{"d":"2025-10-07","o":11.31,"h":11.35,"l":10.78,"c":11.05,"v":530600},{"d":"2025-10-08","o":11.13,"h":11.16,"l":10.93,"c":11.12,"v":324700},{"d":"2025-10-09","o":11.12,"h":11.26,"l":10.98,"c":11.14,"v":334200},{"d":"2025-10-10","o":11.75,"h":12,"l":10.99,"c":11,"v":488200},{"d":"2025-10-13","o":11.04,"h":11.62,"l":10.9,"c":11.13,"v":394300},{"d":"2025-10-14","o":11.21,"h":11.44,"l":10.97,"c":11.41,"v":460600},{"d":"2025-10-15","o":11.48,"h":11.88,"l":11.43,"c":11.83,"v":626100},{"d":"2025-10-16","o":11.9,"h":12.21,"l":11.68,"c":11.72,"v":723300},{"d":"2025-10-17","o":11.68,"h":11.84,"l":11.42,"c":11.54,"v":430200},{"d":"2025-10-20","o":11.72,"h":11.95,"l":11.59,"c":11.82,"v":396700},{"d":"2025-10-21","o":11.83,"h":11.93,"l":11.68,"c":11.7,"v":198500},{"d":"2025-10-22","o":11.93,"h":12.21,"l":11.81,"c":12.14,"v":767000},{"d":"2025-10-23","o":12.14,"h":12.34,"l":11.98,"c":12,"v":767500},{"d":"2025-10-24","o":12.1,"h":12.46,"l":12.08,"c":12.34,"v":633000},{"d":"2025-10-27","o":12.38,"h":12.56,"l":12.21,"c":12.29,"v":455500},{"d":"2025-10-28","o":12.34,"h":12.39,"l":12.18,"c":12.29,"v":327000},{"d":"2025-10-29","o":12.24,"h":12.45,"l":12.04,"c":12.12,"v":327300},{"d":"2025-10-30","o":12.04,"h":12.25,"l":11.94,"c":12.14,"v":278600},{"d":"2025-10-31","o":12.1,"h":12.23,"l":11.92,"c":12.03,"v":320700},{"d":"2025-11-03","o":11.98,"h":12.04,"l":11.67,"c":11.83,"v":450600},{"d":"2025-11-04","o":11.7,"h":11.95,"l":11.46,"c":11.94,"v":346400},{"d":"2025-11-05","o":11.92,"h":12.18,"l":11.69,"c":11.91,"v":400100},{"d":"2025-11-06","o":11.84,"h":12,"l":11.53,"c":11.73,"v":289500},{"d":"2025-11-07","o":11.73,"h":12.16,"l":11.66,"c":12.02,"v":308400},{"d":"2025-11-10","o":12.1,"h":12.51,"l":12.09,"c":12.28,"v":435100},{"d":"2025-11-11","o":12.28,"h":12.78,"l":12.27,"c":12.61,"v":967900},{"d":"2025-11-12","o":12.62,"h":12.79,"l":12.58,"c":12.66,"v":700000},{"d":"2025-11-13","o":12.54,"h":12.84,"l":12.19,"c":12.3,"v":290700},{"d":"2025-11-14","o":12.15,"h":12.3,"l":12.02,"c":12.11,"v":488500},{"d":"2025-11-17","o":12.14,"h":12.25,"l":11.85,"c":11.91,"v":283300},{"d":"2025-11-18","o":11.89,"h":11.99,"l":11.67,"c":11.88,"v":383400},{"d":"2025-11-19","o":11.85,"h":11.99,"l":11.77,"c":11.9,"v":293200},{"d":"2025-11-20","o":12.05,"h":12.09,"l":11.41,"c":11.41,"v":316300},{"d":"2025-11-21","o":11.46,"h":12.08,"l":11.35,"c":11.95,"v":996600},{"d":"2025-11-24","o":11.95,"h":12.39,"l":11.82,"c":12.3,"v":1011000},{"d":"2025-11-25","o":12.29,"h":12.5,"l":12.04,"c":12.4,"v":536700},{"d":"2025-11-26","o":12.35,"h":12.43,"l":12.19,"c":12.3,"v":460400},{"d":"2025-11-28","o":12.31,"h":12.68,"l":12.28,"c":12.4,"v":272300},{"d":"2025-12-01","o":12.24,"h":13.03,"l":12.24,"c":12.97,"v":602900},{"d":"2025-12-02","o":13,"h":13.45,"l":12.93,"c":13.37,"v":577600},{"d":"2025-12-03","o":13.34,"h":13.63,"l":13.3,"c":13.49,"v":455700},{"d":"2025-12-04","o":13.39,"h":13.99,"l":13.39,"c":13.62,"v":489900},{"d":"2025-12-05","o":13.58,"h":13.75,"l":13.44,"c":13.47,"v":231700},{"d":"2025-12-08","o":13.57,"h":13.69,"l":13.23,"c":13.26,"v":345200},{"d":"2025-12-09","o":13.3,"h":13.5,"l":13.13,"c":13.16,"v":300100},{"d":"2025-12-10","o":13.18,"h":13.35,"l":13.12,"c":13.32,"v":284700},{"d":"2025-12-11","o":13.38,"h":13.53,"l":13.3,"c":13.44,"v":231500},{"d":"2025-12-12","o":13.49,"h":13.5,"l":13.02,"c":13.14,"v":779400},{"d":"2025-12-15","o":13.18,"h":13.44,"l":13.15,"c":13.34,"v":445900},{"d":"2025-12-16","o":13.32,"h":13.65,"l":13.32,"c":13.48,"v":501700},{"d":"2025-12-17","o":13.45,"h":13.7,"l":13.12,"c":13.15,"v":356700},{"d":"2025-12-18","o":13.31,"h":13.54,"l":13.24,"c":13.29,"v":311800},{"d":"2025-12-19","o":13.25,"h":13.51,"l":13.25,"c":13.37,"v":1071100},{"d":"2025-12-22","o":13.37,"h":13.91,"l":13.35,"c":13.64,"v":449900},{"d":"2025-12-23","o":13.54,"h":13.6,"l":13.14,"c":13.16,"v":315200},{"d":"2025-12-24","o":13.21,"h":13.34,"l":13.12,"c":13.16,"v":109300},{"d":"2025-12-26","o":13.31,"h":13.33,"l":12.88,"c":13.1,"v":234100},{"d":"2025-12-29","o":13.08,"h":13.25,"l":12.85,"c":12.87,"v":228900},{"d":"2025-12-30","o":12.87,"h":13.04,"l":12.76,"c":13,"v":267900},{"d":"2025-12-31","o":13,"h":13.12,"l":12.79,"c":12.84,"v":230000},{"d":"2026-01-02","o":12.87,"h":13.02,"l":12.44,"c":12.68,"v":358000},{"d":"2026-01-05","o":12.97,"h":13.37,"l":12.78,"c":13.23,"v":877700},{"d":"2026-01-06","o":12.57,"h":13.23,"l":10.9,"c":11.44,"v":3352600},{"d":"2026-01-07","o":11.3,"h":11.45,"l":10.6,"c":10.92,"v":1692800},{"d":"2026-01-08","o":10.83,"h":10.97,"l":9.99,"c":10.05,"v":1981600},{"d":"2026-01-09","o":9.98,"h":10.21,"l":9.84,"c":9.86,"v":953900},{"d":"2026-01-12","o":9.87,"h":10.27,"l":9.72,"c":10.18,"v":1177000},{"d":"2026-01-13","o":10.18,"h":10.26,"l":9.86,"c":10.07,"v":722100},{"d":"2026-01-14","o":10.11,"h":10.26,"l":9.92,"c":10.23,"v":613700},{"d":"2026-01-15","o":10.25,"h":11.05,"l":10.25,"c":11.01,"v":1312000},{"d":"2026-01-16","o":10.96,"h":11.1,"l":10.39,"c":10.45,"v":724000},{"d":"2026-01-20","o":10.4,"h":10.49,"l":10.16,"c":10.36,"v":618600},{"d":"2026-01-21","o":10.41,"h":10.6,"l":10.3,"c":10.57,"v":532200},{"d":"2026-01-22","o":10.59,"h":10.9,"l":10.53,"c":10.63,"v":456800},{"d":"2026-01-23","o":10.6,"h":10.69,"l":10.36,"c":10.38,"v":387700},{"d":"2026-01-26","o":10.42,"h":10.47,"l":10.31,"c":10.33,"v":505600},{"d":"2026-01-27","o":10.33,"h":10.42,"l":10.13,"c":10.24,"v":405000},{"d":"2026-01-28","o":10.2,"h":10.3,"l":9.99,"c":10.01,"v":494400},{"d":"2026-01-29","o":10,"h":10.01,"l":9.74,"c":9.98,"v":392500},{"d":"2026-01-30","o":9.95,"h":10.55,"l":9.9,"c":10.36,"v":512400},{"d":"2026-02-02","o":10.39,"h":10.57,"l":10.28,"c":10.42,"v":340300},{"d":"2026-02-03","o":10.38,"h":10.87,"l":10.35,"c":10.64,"v":538900},{"d":"2026-02-04","o":10.59,"h":10.77,"l":10.36,"c":10.49,"v":399800},{"d":"2026-02-05","o":10.51,"h":10.75,"l":9.98,"c":10.06,"v":480300},{"d":"2026-02-06","o":10.15,"h":10.57,"l":10.11,"c":10.56,"v":457900},{"d":"2026-02-09","o":10.49,"h":10.72,"l":10.32,"c":10.67,"v":370700},{"d":"2026-02-10","o":10.75,"h":11.12,"l":10.74,"c":11.02,"v":441400},{"d":"2026-02-11","o":11.07,"h":11.38,"l":10.66,"c":11.37,"v":874800},{"d":"2026-02-12","o":11.52,"h":11.78,"l":10.89,"c":11.03,"v":426900},{"d":"2026-02-13","o":11.12,"h":11.26,"l":10.89,"c":10.97,"v":323400},{"d":"2026-02-17","o":11,"h":11.33,"l":10.91,"c":11.26,"v":323200},{"d":"2026-02-18","o":11.24,"h":11.45,"l":11.05,"c":11.13,"v":553600},{"d":"2026-02-19","o":11.02,"h":11.24,"l":10.95,"c":11.2,"v":190400},{"d":"2026-02-20","o":11.34,"h":11.36,"l":11.07,"c":11.22,"v":227100},{"d":"2026-02-23","o":11.17,"h":11.26,"l":11,"c":11.21,"v":263200},{"d":"2026-02-24","o":11.26,"h":11.59,"l":11.09,"c":11.43,"v":562900},{"d":"2026-02-25","o":11.44,"h":11.64,"l":11.36,"c":11.44,"v":284600},{"d":"2026-02-26","o":11.47,"h":11.53,"l":11.24,"c":11.46,"v":153100},{"d":"2026-02-27","o":11.4,"h":11.48,"l":11.3,"c":11.44,"v":201500},{"d":"2026-03-02","o":11.24,"h":11.69,"l":11.18,"c":11.36,"v":300100},{"d":"2026-03-03","o":11.19,"h":11.19,"l":10.76,"c":11.04,"v":294600},{"d":"2026-03-04","o":11.06,"h":11.12,"l":10.84,"c":10.99,"v":276200},{"d":"2026-03-05","o":10.87,"h":10.99,"l":10.74,"c":10.87,"v":212100},{"d":"2026-03-06","o":10.78,"h":10.84,"l":10.53,"c":10.83,"v":408900},{"d":"2026-03-09","o":10.62,"h":10.86,"l":10.42,"c":10.78,"v":257700},{"d":"2026-03-10","o":10.75,"h":11.21,"l":10.65,"c":10.99,"v":319300},{"d":"2026-03-11","o":11,"h":11.11,"l":10.85,"c":11.04,"v":211200},{"d":"2026-03-12","o":11.16,"h":11.16,"l":10.64,"c":10.71,"v":330500},{"d":"2026-03-13","o":10.78,"h":10.85,"l":10.49,"c":10.6,"v":260700},{"d":"2026-03-16","o":10.65,"h":10.87,"l":10.52,"c":10.67,"v":285900},{"d":"2026-03-17","o":10.7,"h":10.9,"l":10.63,"c":10.71,"v":204200},{"d":"2026-03-18","o":10.63,"h":10.71,"l":10.4,"c":10.4,"v":289600},{"d":"2026-03-19","o":10.56,"h":10.65,"l":10.35,"c":10.63,"v":297200},{"d":"2026-03-20","o":10.63,"h":10.63,"l":10.31,"c":10.41,"v":1103200},{"d":"2026-03-23","o":10.66,"h":10.93,"l":10.59,"c":10.71,"v":361000},{"d":"2026-03-24","o":10.6,"h":10.69,"l":10.43,"c":10.63,"v":321000},{"d":"2026-03-25","o":10.74,"h":11.3,"l":10.74,"c":11.22,"v":432000},{"d":"2026-03-26","o":11.05,"h":11.49,"l":10.91,"c":11.27,"v":627500},{"d":"2026-03-27","o":11.31,"h":11.31,"l":10.74,"c":10.9,"v":474300},{"d":"2026-03-30","o":10.9,"h":10.9,"l":10.63,"c":10.87,"v":382000},{"d":"2026-03-31","o":10.95,"h":11.41,"l":10.9,"c":11.37,"v":479872},{"d":"2026-04-01","o":11.43,"h":11.95,"l":11.35,"c":11.94,"v":834503},{"d":"2026-04-02","o":11.15,"h":11.91,"l":10.29,"c":10.31,"v":1222709},{"d":"2026-04-06","o":10.32,"h":10.45,"l":9.68,"c":9.84,"v":1098771},{"d":"2026-04-07","o":9.77,"h":9.82,"l":9.39,"c":9.7,"v":667407},{"d":"2026-04-08","o":10.01,"h":10.36,"l":9.95,"c":10.17,"v":452051},{"d":"2026-04-09","o":10,"h":10.55,"l":9.95,"c":10.09,"v":448591},{"d":"2026-04-10","o":10.06,"h":10.1,"l":9.7,"c":9.8,"v":294483},{"d":"2026-04-13","o":9.85,"h":10.26,"l":9.72,"c":10.24,"v":327893},{"d":"2026-04-14","o":10.25,"h":10.78,"l":10.25,"c":10.47,"v":763788},{"d":"2026-04-15","o":10.51,"h":10.68,"l":10.29,"c":10.34,"v":527564},{"d":"2026-04-16","o":10.34,"h":10.63,"l":10.28,"c":10.46,"v":383581},{"d":"2026-04-17","o":10.68,"h":10.87,"l":10.54,"c":10.86,"v":919740},{"d":"2026-04-20","o":10.8,"h":11.19,"l":10.76,"c":10.79,"v":400618},{"d":"2026-04-21","o":10.79,"h":10.91,"l":10.65,"c":10.72,"v":314989},{"d":"2026-04-22","o":10.81,"h":11.24,"l":10.79,"c":11.13,"v":407236},{"d":"2026-04-23","o":11.12,"h":11.28,"l":11.06,"c":11.2,"v":232579},{"d":"2026-04-24","o":11.17,"h":11.21,"l":10.99,"c":11.1,"v":235916},{"d":"2026-04-27","o":11.08,"h":11.3,"l":10.98,"c":11.09,"v":173622},{"d":"2026-04-28","o":11.07,"h":11.15,"l":10.91,"c":10.98,"v":260464},{"d":"2026-04-29","o":10.95,"h":10.95,"l":10.51,"c":10.66,"v":234859},{"d":"2026-04-30","o":10.7,"h":11.04,"l":10.7,"c":10.94,"v":221795},{"d":"2026-05-01","o":10.97,"h":11.26,"l":10.97,"c":11.16,"v":248883},{"d":"2026-05-04","o":11.08,"h":11.35,"l":10.9,"c":10.98,"v":262950},{"d":"2026-05-05","o":11,"h":11.17,"l":10.92,"c":10.96,"v":203367},{"d":"2026-05-06","o":11.05,"h":11.09,"l":10.81,"c":11.05,"v":227583},{"d":"2026-05-07","o":11.08,"h":11.39,"l":11.08,"c":11.27,"v":224779},{"d":"2026-05-08","o":11.34,"h":11.39,"l":11.1,"c":11.2,"v":283656},{"d":"2026-05-11","o":11.2,"h":11.2,"l":10.73,"c":10.84,"v":452737},{"d":"2026-05-12","o":10.85,"h":10.98,"l":10.79,"c":10.9,"v":299957},{"d":"2026-05-13","o":10.8,"h":10.99,"l":10.72,"c":10.84,"v":235235},{"d":"2026-05-14","o":10.86,"h":11.21,"l":10.76,"c":11.03,"v":283574},{"d":"2026-05-15","o":10.96,"h":11.09,"l":10.77,"c":10.77,"v":245938},{"d":"2026-05-18","o":10.78,"h":11.12,"l":10.78,"c":11.07,"v":233709},{"d":"2026-05-19","o":11.05,"h":11.51,"l":10.65,"c":11.44,"v":351975}]