[{"d":"2007-11-09","o":30,"h":38.36,"l":29.23,"c":35.92,"v":2997200},{"d":"2007-11-12","o":34.28,"h":34.5,"l":32.61,"c":33.2,"v":509600},{"d":"2007-11-13","o":33.75,"h":35.69,"l":33,"c":35.11,"v":177100},{"d":"2007-11-14","o":35.5,"h":36.7,"l":34,"c":35.05,"v":99500},{"d":"2007-11-15","o":34,"h":34.91,"l":33.6,"c":34,"v":103000},{"d":"2007-11-16","o":34.57,"h":34.92,"l":33.5,"c":33.74,"v":165900},{"d":"2007-11-19","o":33.5,"h":34.42,"l":33.5,"c":34.05,"v":133400},{"d":"2007-11-20","o":34,"h":35.69,"l":33.5,"c":35.45,"v":164200},{"d":"2007-11-21","o":34.56,"h":35.98,"l":33.56,"c":35.73,"v":33900},{"d":"2007-11-23","o":35.97,"h":36.83,"l":35.24,"c":36.49,"v":31800},{"d":"2007-11-26","o":37.06,"h":39.31,"l":37.06,"c":38.68,"v":62500},{"d":"2007-11-27","o":39.32,"h":40.2,"l":36.84,"c":38.5,"v":109100},{"d":"2007-11-28","o":39.46,"h":40,"l":37.22,"c":38.75,"v":49900},{"d":"2007-11-29","o":38.5,"h":40.65,"l":38.5,"c":40.65,"v":43300},{"d":"2007-11-30","o":41,"h":44.49,"l":41,"c":42.31,"v":96800},{"d":"2007-12-03","o":42.79,"h":42.94,"l":42.01,"c":42.6,"v":83900},{"d":"2007-12-04","o":42.5,"h":42.66,"l":41.9,"c":42,"v":18800},{"d":"2007-12-05","o":42.69,"h":43.8,"l":42.53,"c":42.8,"v":51100},{"d":"2007-12-06","o":42.8,"h":44.08,"l":42.8,"c":43.28,"v":25300},{"d":"2007-12-07","o":43.91,"h":43.99,"l":42.65,"c":42.84,"v":46300},{"d":"2007-12-10","o":42.75,"h":43.13,"l":39.25,"c":39.25,"v":77900},{"d":"2007-12-11","o":39,"h":40.3,"l":38.8,"c":40,"v":76800},{"d":"2007-12-12","o":40.4,"h":40.8,"l":39.68,"c":40.45,"v":86500},{"d":"2007-12-13","o":39.5,"h":41,"l":39.25,"c":39.96,"v":49300},{"d":"2007-12-14","o":39.6,"h":43.19,"l":39.6,"c":42.98,"v":23100},{"d":"2007-12-17","o":43.21,"h":43.21,"l":39.84,"c":40.04,"v":115500},{"d":"2007-12-18","o":40.01,"h":40.52,"l":39.94,"c":40,"v":34600},{"d":"2007-12-19","o":40.5,"h":40.9,"l":40.17,"c":40.62,"v":50800},{"d":"2007-12-20","o":39.9,"h":40.24,"l":39.37,"c":39.8,"v":73400},{"d":"2007-12-21","o":40.79,"h":42.29,"l":38.66,"c":40,"v":418300},{"d":"2007-12-24","o":40,"h":44,"l":39.99,"c":44,"v":59500},{"d":"2007-12-26","o":42.93,"h":46.98,"l":42.93,"c":46,"v":54900},{"d":"2007-12-27","o":45.45,"h":45.45,"l":41.37,"c":42.65,"v":42500},{"d":"2007-12-28","o":43.06,"h":43.08,"l":40.84,"c":40.89,"v":72200},{"d":"2007-12-31","o":40.73,"h":42.16,"l":40.2,"c":41.78,"v":19300},{"d":"2008-01-02","o":41.2,"h":41.2,"l":39.05,"c":40.28,"v":65600},{"d":"2008-01-03","o":40.19,"h":41,"l":39.85,"c":40.4,"v":27600},{"d":"2008-01-04","o":39.52,"h":40.42,"l":39.52,"c":40,"v":60700},{"d":"2008-01-07","o":40.27,"h":40.29,"l":39.51,"c":40,"v":18600},{"d":"2008-01-08","o":40.8,"h":40.85,"l":39.91,"c":39.92,"v":25500},{"d":"2008-01-09","o":40.06,"h":43.64,"l":40.06,"c":42.71,"v":104500},{"d":"2008-01-10","o":42.8,"h":43.4,"l":42.64,"c":42.99,"v":10300},{"d":"2008-01-11","o":42.28,"h":42.63,"l":40.57,"c":42.03,"v":28200},{"d":"2008-01-14","o":42.2,"h":44.44,"l":41.83,"c":43.99,"v":42300},{"d":"2008-01-15","o":42.83,"h":42.83,"l":41.95,"c":42.3,"v":46000},{"d":"2008-01-16","o":42.25,"h":44,"l":41.86,"c":43.92,"v":41400},{"d":"2008-01-17","o":44,"h":44,"l":42.45,"c":42.47,"v":37100},{"d":"2008-01-18","o":42.21,"h":42.5,"l":39.85,"c":40.01,"v":77000},{"d":"2008-01-22","o":39.9,"h":41.44,"l":36.58,"c":41.44,"v":95300},{"d":"2008-01-23","o":40.14,"h":44.94,"l":40.05,"c":44.09,"v":72300},{"d":"2008-01-24","o":44,"h":44,"l":39.97,"c":40.4,"v":97400},{"d":"2008-01-25","o":40.8,"h":42.9,"l":37.72,"c":38.83,"v":143900},{"d":"2008-01-28","o":38.04,"h":40.59,"l":36.96,"c":39.68,"v":84400},{"d":"2008-01-29","o":40,"h":41,"l":38.16,"c":41,"v":30600},{"d":"2008-01-30","o":40.62,"h":41,"l":39.78,"c":39.78,"v":32200},{"d":"2008-01-31","o":39.14,"h":41.07,"l":38,"c":39.41,"v":39200},{"d":"2008-02-01","o":39.49,"h":40.68,"l":38,"c":40,"v":23400},{"d":"2008-02-04","o":39.54,"h":40.98,"l":39.54,"c":40.53,"v":22900},{"d":"2008-02-05","o":39.67,"h":40.84,"l":39,"c":39,"v":40200},{"d":"2008-02-06","o":39,"h":39.74,"l":37.75,"c":38.09,"v":31900},{"d":"2008-02-07","o":38,"h":39.09,"l":37.75,"c":38.14,"v":23800},{"d":"2008-02-08","o":38,"h":38.95,"l":37.76,"c":37.95,"v":17100},{"d":"2008-02-11","o":38,"h":39.04,"l":35.57,"c":35.63,"v":44000},{"d":"2008-02-12","o":35.26,"h":36.23,"l":35.25,"c":35.69,"v":84600},{"d":"2008-02-13","o":36.18,"h":36.44,"l":35.21,"c":36.17,"v":31800},{"d":"2008-02-14","o":37.25,"h":37.75,"l":35.9,"c":36.22,"v":947600},{"d":"2008-02-15","o":35.9,"h":36.47,"l":35.75,"c":36,"v":101500},{"d":"2008-02-19","o":36.49,"h":36.49,"l":35.84,"c":35.89,"v":121500},{"d":"2008-02-20","o":35.82,"h":35.85,"l":33.73,"c":35.45,"v":224700},{"d":"2008-02-21","o":35.77,"h":35.99,"l":34.37,"c":35.31,"v":47600},{"d":"2008-02-22","o":33.78,"h":35.58,"l":33.49,"c":35.21,"v":126500},{"d":"2008-02-25","o":35.21,"h":35.21,"l":33.5,"c":34,"v":98700},{"d":"2008-02-26","o":34.74,"h":34.99,"l":33.55,"c":34.43,"v":110000},{"d":"2008-02-27","o":34.02,"h":35.57,"l":33.5,"c":35.5,"v":97700},{"d":"2008-02-28","o":35,"h":35.43,"l":34.55,"c":34.93,"v":85400},{"d":"2008-02-29","o":34.81,"h":35,"l":33.33,"c":33.33,"v":119600},{"d":"2008-03-03","o":33.45,"h":33.99,"l":29.33,"c":31.47,"v":164000},{"d":"2008-03-04","o":31,"h":33.62,"l":31,"c":33.12,"v":107100},{"d":"2008-03-05","o":31.72,"h":33.44,"l":30.31,"c":30.9,"v":274100},{"d":"2008-03-06","o":30.52,"h":30.9,"l":28,"c":29.5,"v":297200},{"d":"2008-03-07","o":30.96,"h":31.45,"l":29.44,"c":29.49,"v":173400},{"d":"2008-03-10","o":29.99,"h":31.43,"l":29.33,"c":29.99,"v":117500},{"d":"2008-03-11","o":30.66,"h":31.31,"l":29.43,"c":30.39,"v":129400},{"d":"2008-03-12","o":29.29,"h":29.44,"l":28.17,"c":29.2,"v":372100},{"d":"2008-03-13","o":28.35,"h":31.39,"l":28.18,"c":30.84,"v":144500},{"d":"2008-03-14","o":31.3,"h":31.6,"l":29.21,"c":29.49,"v":477900},{"d":"2008-03-17","o":29,"h":29.29,"l":27.59,"c":28.37,"v":183500},{"d":"2008-03-18","o":28.65,"h":29.6,"l":28.59,"c":29.02,"v":309700},{"d":"2008-03-19","o":29.5,"h":29.5,"l":27.56,"c":28,"v":165500},{"d":"2008-03-20","o":27.8,"h":28.68,"l":27.72,"c":28.39,"v":184800},{"d":"2008-03-24","o":29.03,"h":32.16,"l":28.94,"c":32.12,"v":369700},{"d":"2008-03-25","o":31.69,"h":32.53,"l":30.76,"c":31.2,"v":111600},{"d":"2008-03-26","o":31.25,"h":32.05,"l":31.15,"c":31.47,"v":73300},{"d":"2008-03-27","o":31.65,"h":31.85,"l":30.18,"c":30.29,"v":112800},{"d":"2008-03-28","o":30.14,"h":30.22,"l":28.57,"c":29.74,"v":170300},{"d":"2008-03-31","o":30,"h":30.99,"l":29.37,"c":30.37,"v":101400},{"d":"2008-04-01","o":31.01,"h":31.8,"l":30.2,"c":31.55,"v":204600},{"d":"2008-04-02","o":31.79,"h":32.37,"l":31.67,"c":32.03,"v":115900},{"d":"2008-04-03","o":31.87,"h":32.45,"l":31.62,"c":32.42,"v":65000},{"d":"2008-04-04","o":32.5,"h":33.94,"l":32.09,"c":33.49,"v":68800},{"d":"2008-04-07","o":33.79,"h":34.15,"l":33.12,"c":33.18,"v":60700},{"d":"2008-04-08","o":32.55,"h":34.34,"l":32.55,"c":33.51,"v":67500},{"d":"2008-04-09","o":33.48,"h":34.55,"l":33.36,"c":34.26,"v":94700},{"d":"2008-04-10","o":34.46,"h":34.97,"l":34.33,"c":34.71,"v":71700},{"d":"2008-04-11","o":34.55,"h":34.55,"l":32.61,"c":32.93,"v":114200},{"d":"2008-04-14","o":32.59,"h":33.02,"l":31.51,"c":32.61,"v":101900},{"d":"2008-04-15","o":32.5,"h":34.04,"l":32.18,"c":33.56,"v":137300},{"d":"2008-04-16","o":33.65,"h":33.65,"l":32.68,"c":33.39,"v":48800},{"d":"2008-04-17","o":33.43,"h":33.43,"l":31.37,"c":32.36,"v":58100},{"d":"2008-04-18","o":32.94,"h":33.17,"l":31.57,"c":33.09,"v":40400},{"d":"2008-04-21","o":33,"h":33,"l":30.25,"c":31.5,"v":160200},{"d":"2008-04-22","o":31.06,"h":31.47,"l":29.83,"c":30.71,"v":101700},{"d":"2008-04-23","o":30.89,"h":30.89,"l":29.51,"c":29.99,"v":124700},{"d":"2008-04-24","o":30,"h":30.96,"l":29.78,"c":30.8,"v":120800},{"d":"2008-04-25","o":30.86,"h":31.14,"l":30.48,"c":30.69,"v":112300},{"d":"2008-04-28","o":30.75,"h":31.76,"l":30.28,"c":30.98,"v":49800},{"d":"2008-04-29","o":30.65,"h":31.07,"l":29.94,"c":30.38,"v":37800},{"d":"2008-04-30","o":30.65,"h":33.81,"l":30.65,"c":32.21,"v":105600},{"d":"2008-05-01","o":32.25,"h":33,"l":32.02,"c":32.91,"v":84600},{"d":"2008-05-02","o":33.45,"h":35.5,"l":33.45,"c":33.8,"v":211300},{"d":"2008-05-05","o":33.64,"h":34.9,"l":33.1,"c":34.86,"v":89600},{"d":"2008-05-06","o":34.79,"h":35.87,"l":34.61,"c":35.56,"v":116800},{"d":"2008-05-07","o":35.64,"h":35.64,"l":34.46,"c":34.64,"v":73500},{"d":"2008-05-08","o":34.91,"h":35.27,"l":34.09,"c":34.81,"v":43100},{"d":"2008-05-09","o":34.57,"h":36.19,"l":34.38,"c":35.87,"v":95600},{"d":"2008-05-12","o":35.86,"h":37.65,"l":35.86,"c":36.94,"v":131900},{"d":"2008-05-13","o":37.47,"h":37.81,"l":36.91,"c":37.5,"v":102800},{"d":"2008-05-14","o":37.48,"h":38.76,"l":37.24,"c":37.9,"v":95400},{"d":"2008-05-15","o":37.74,"h":38.22,"l":36.76,"c":38.1,"v":150700},{"d":"2008-05-16","o":38,"h":38.39,"l":36.97,"c":37.69,"v":107300},{"d":"2008-05-19","o":37.53,"h":38.08,"l":36.57,"c":37.72,"v":83800},{"d":"2008-05-20","o":37.57,"h":37.57,"l":33.88,"c":36.46,"v":188500},{"d":"2008-05-21","o":36.09,"h":36.09,"l":34.58,"c":35.05,"v":101100},{"d":"2008-05-22","o":35.19,"h":36.55,"l":34.98,"c":35.72,"v":105800},{"d":"2008-05-23","o":35.62,"h":36.17,"l":34.61,"c":35.68,"v":51900},{"d":"2008-05-27","o":35.79,"h":37.95,"l":35.79,"c":37.34,"v":152200},{"d":"2008-05-28","o":37.75,"h":39.69,"l":37.75,"c":39.66,"v":144600},{"d":"2008-05-29","o":39.68,"h":39.81,"l":38.55,"c":39.35,"v":296000},{"d":"2008-05-30","o":39.32,"h":39.34,"l":37.09,"c":37.09,"v":123900},{"d":"2008-06-02","o":37.05,"h":37.95,"l":35,"c":36.44,"v":71100},{"d":"2008-06-03","o":36.85,"h":36.85,"l":35.37,"c":35.7,"v":50600},{"d":"2008-06-04","o":35.26,"h":36.43,"l":35.25,"c":35.66,"v":69400},{"d":"2008-06-05","o":35.85,"h":37.71,"l":35.36,"c":37.5,"v":59600},{"d":"2008-06-06","o":36.97,"h":37.5,"l":36.13,"c":36.49,"v":38800},{"d":"2008-06-09","o":36.34,"h":36.34,"l":33.89,"c":34.63,"v":72700},{"d":"2008-06-10","o":33.98,"h":35.43,"l":33.91,"c":35.11,"v":30300},{"d":"2008-06-11","o":34.9,"h":35.29,"l":34.11,"c":35.04,"v":62100},{"d":"2008-06-12","o":35.45,"h":37.75,"l":35.22,"c":37.3,"v":152800},{"d":"2008-06-13","o":37.71,"h":38.56,"l":36.71,"c":38.08,"v":68700},{"d":"2008-06-16","o":38.02,"h":38.91,"l":36.7,"c":38.66,"v":49400},{"d":"2008-06-17","o":38.88,"h":39.42,"l":37.32,"c":39.41,"v":122900},{"d":"2008-06-18","o":39.01,"h":41.36,"l":38.47,"c":40.52,"v":183100},{"d":"2008-06-19","o":40.5,"h":40.5,"l":39.86,"c":40.07,"v":83000},{"d":"2008-06-20","o":39.85,"h":40.73,"l":39.6,"c":40.03,"v":85800},{"d":"2008-06-23","o":40.32,"h":40.59,"l":39.42,"c":39.5,"v":64000},{"d":"2008-06-24","o":39.3,"h":40.68,"l":37.3,"c":38.84,"v":141700},{"d":"2008-06-25","o":39,"h":40.5,"l":38.75,"c":39.95,"v":98800},{"d":"2008-06-26","o":39.38,"h":39.9,"l":38.39,"c":38.5,"v":84100},{"d":"2008-06-27","o":38.27,"h":38.63,"l":37.75,"c":38.56,"v":824400},{"d":"2008-06-30","o":38.5,"h":40.86,"l":38.07,"c":39.04,"v":199000},{"d":"2008-07-01","o":38.77,"h":40.8,"l":38.27,"c":40.49,"v":127400},{"d":"2008-07-02","o":40.65,"h":42,"l":39.25,"c":40.69,"v":158900},{"d":"2008-07-03","o":40.74,"h":42.05,"l":40,"c":41.98,"v":68700},{"d":"2008-07-07","o":42.12,"h":42.23,"l":40.11,"c":40.32,"v":117900},{"d":"2008-07-08","o":40.48,"h":41.72,"l":37.63,"c":40.11,"v":115800},{"d":"2008-07-09","o":40.2,"h":41.75,"l":38.13,"c":39.08,"v":81200},{"d":"2008-07-10","o":38.95,"h":41.5,"l":38.95,"c":41.46,"v":54400},{"d":"2008-07-11","o":40.01,"h":42.39,"l":37.95,"c":38.22,"v":161100},{"d":"2008-07-14","o":38.38,"h":39.15,"l":34.53,"c":37,"v":189400},{"d":"2008-07-15","o":36.87,"h":37.27,"l":35.5,"c":36.55,"v":144400},{"d":"2008-07-16","o":36.92,"h":39.22,"l":36.22,"c":38.48,"v":224000},{"d":"2008-07-17","o":38.62,"h":42.97,"l":38.6,"c":41.85,"v":243300},{"d":"2008-07-18","o":41.9,"h":42.99,"l":39.14,"c":39.89,"v":120300},{"d":"2008-07-21","o":40.2,"h":40.54,"l":38.7,"c":40.07,"v":94900},{"d":"2008-07-22","o":39.59,"h":42.19,"l":39.36,"c":42.04,"v":168800},{"d":"2008-07-23","o":42.29,"h":43.34,"l":41.53,"c":41.87,"v":128400},{"d":"2008-07-24","o":42.21,"h":42.79,"l":41.22,"c":41.61,"v":88800},{"d":"2008-07-25","o":42,"h":44.15,"l":41.36,"c":43.74,"v":165200},{"d":"2008-07-28","o":44.26,"h":44.83,"l":41.2,"c":43.05,"v":99300},{"d":"2008-07-29","o":43.05,"h":44.93,"l":42.91,"c":44.52,"v":190600},{"d":"2008-07-30","o":44.8,"h":46.23,"l":44.31,"c":45.11,"v":402500},{"d":"2008-07-31","o":44.73,"h":46.24,"l":44.73,"c":45.43,"v":217200},{"d":"2008-08-01","o":46.36,"h":48.11,"l":45.25,"c":46.08,"v":290700},{"d":"2008-08-04","o":46.89,"h":47.94,"l":42.22,"c":42.64,"v":372800},{"d":"2008-08-05","o":42.01,"h":45.54,"l":41.56,"c":44.54,"v":281300},{"d":"2008-08-06","o":44.5,"h":45,"l":43.64,"c":44.48,"v":135600},{"d":"2008-08-07","o":43.91,"h":46,"l":43.03,"c":44.75,"v":119200},{"d":"2008-08-08","o":44.61,"h":47.49,"l":43.65,"c":46.88,"v":284100},{"d":"2008-08-11","o":46.07,"h":46.68,"l":44.02,"c":45.5,"v":233100},{"d":"2008-08-12","o":44.11,"h":45.93,"l":42.72,"c":44.05,"v":172100},{"d":"2008-08-13","o":46.3,"h":46.45,"l":43.67,"c":43.85,"v":459000},{"d":"2008-08-14","o":44.59,"h":45.48,"l":44.51,"c":45.35,"v":332200},{"d":"2008-08-15","o":45.83,"h":49.25,"l":45.57,"c":49.09,"v":511100},{"d":"2008-08-18","o":49.64,"h":50.05,"l":48.19,"c":48.73,"v":213000},{"d":"2008-08-19","o":48.23,"h":49.42,"l":45.71,"c":46.83,"v":228900},{"d":"2008-08-20","o":46.54,"h":47.31,"l":45.06,"c":46.31,"v":102300},{"d":"2008-08-21","o":45.05,"h":46.6,"l":45.05,"c":45.98,"v":57400},{"d":"2008-08-22","o":45.27,"h":45.31,"l":43.1,"c":44.38,"v":313300},{"d":"2008-08-25","o":44.23,"h":44.72,"l":43.2,"c":43.79,"v":131000},{"d":"2008-08-26","o":43.51,"h":44.52,"l":43.44,"c":44.15,"v":153600},{"d":"2008-08-27","o":44,"h":44.81,"l":42.6,"c":43.2,"v":142900},{"d":"2008-08-28","o":43.29,"h":44.82,"l":43.26,"c":44.49,"v":318200},{"d":"2008-08-29","o":44.55,"h":45.27,"l":44.24,"c":44.7,"v":196200},{"d":"2008-09-02","o":45.05,"h":46.02,"l":44.82,"c":45.54,"v":249900},{"d":"2008-09-03","o":45.35,"h":46.65,"l":45.22,"c":46.63,"v":170700},{"d":"2008-09-04","o":46.62,"h":47.1,"l":45.26,"c":45.36,"v":245200},{"d":"2008-09-05","o":44.88,"h":45.74,"l":43.77,"c":45.49,"v":157200},{"d":"2008-09-08","o":46.21,"h":47.78,"l":43.57,"c":45.17,"v":186100},{"d":"2008-09-09","o":44.91,"h":44.91,"l":43.62,"c":43.79,"v":127800},{"d":"2008-09-10","o":44.07,"h":45.74,"l":43.85,"c":45.52,"v":179100},{"d":"2008-09-11","o":45.16,"h":48.4,"l":45.02,"c":47.8,"v":189100},{"d":"2008-09-12","o":48.4,"h":49.94,"l":46.54,"c":49,"v":142900},{"d":"2008-09-15","o":48.62,"h":48.66,"l":46,"c":46.56,"v":115000},{"d":"2008-09-16","o":46.13,"h":49.09,"l":44.83,"c":48.12,"v":120800},{"d":"2008-09-17","o":47.52,"h":49.04,"l":46.46,"c":46.46,"v":124400},{"d":"2008-09-18","o":47.28,"h":50.56,"l":46.61,"c":49.11,"v":397900},{"d":"2008-09-19","o":51.44,"h":53.24,"l":47.25,"c":49.38,"v":357000},{"d":"2008-09-22","o":49.3,"h":50.73,"l":48.6,"c":49.65,"v":114200},{"d":"2008-09-23","o":49.78,"h":49.8,"l":46.16,"c":46.44,"v":102300},{"d":"2008-09-24","o":46.45,"h":47.17,"l":45.5,"c":46.19,"v":113500},{"d":"2008-09-25","o":46.54,"h":48.11,"l":46.09,"c":46.35,"v":191300},{"d":"2008-09-26","o":46.4,"h":49.46,"l":46.26,"c":48.14,"v":183700},{"d":"2008-09-29","o":48.33,"h":50.49,"l":46.08,"c":46.2,"v":249700},{"d":"2008-09-30","o":47.34,"h":48.7,"l":47.02,"c":48.28,"v":147100},{"d":"2008-10-01","o":47.97,"h":49.61,"l":47.79,"c":48.57,"v":115600},{"d":"2008-10-02","o":49.29,"h":49.29,"l":46.56,"c":48.53,"v":221300},{"d":"2008-10-03","o":48.5,"h":49.54,"l":48.07,"c":48.2,"v":218300},{"d":"2008-10-06","o":46.07,"h":47.23,"l":43.15,"c":43.88,"v":473700},{"d":"2008-10-07","o":45.95,"h":45.95,"l":38.91,"c":39.41,"v":350500},{"d":"2008-10-08","o":38.83,"h":42.03,"l":33.14,"c":37.74,"v":522800},{"d":"2008-10-09","o":38.33,"h":39.61,"l":36.8,"c":37.06,"v":160400},{"d":"2008-10-10","o":36.35,"h":45.56,"l":33.51,"c":42.97,"v":415500},{"d":"2008-10-13","o":44.96,"h":47.54,"l":44.86,"c":47,"v":110400},{"d":"2008-10-14","o":48.63,"h":48.69,"l":43.3,"c":44.01,"v":143900},{"d":"2008-10-15","o":42.97,"h":43.13,"l":39.9,"c":39.94,"v":188500},{"d":"2008-10-16","o":40.12,"h":41.91,"l":39.12,"c":40.62,"v":201000},{"d":"2008-10-17","o":39.8,"h":44.17,"l":36.88,"c":40.31,"v":223400},{"d":"2008-10-20","o":41.39,"h":42.64,"l":41.08,"c":42.35,"v":107000},{"d":"2008-10-21","o":41.74,"h":43.59,"l":41,"c":42.2,"v":73900},{"d":"2008-10-22","o":41.85,"h":44.49,"l":39.42,"c":40.39,"v":145300},{"d":"2008-10-23","o":40.05,"h":40.99,"l":35.27,"c":38.12,"v":208900},{"d":"2008-10-24","o":34.58,"h":38.07,"l":33,"c":37.38,"v":211900},{"d":"2008-10-27","o":36.57,"h":38.45,"l":34.74,"c":34.83,"v":143000},{"d":"2008-10-28","o":35.5,"h":40.97,"l":35.26,"c":40.08,"v":284300},{"d":"2008-10-29","o":38.79,"h":44.93,"l":38.79,"c":42.67,"v":285700},{"d":"2008-10-30","o":44.39,"h":45,"l":41.44,"c":42.81,"v":162200},{"d":"2008-10-31","o":42.74,"h":46.85,"l":40.97,"c":44.27,"v":194500},{"d":"2008-11-03","o":45.26,"h":47.78,"l":45.11,"c":47.39,"v":183600},{"d":"2008-11-04","o":48,"h":49.96,"l":45.53,"c":48.4,"v":268900},{"d":"2008-11-05","o":49.1,"h":49.1,"l":44.35,"c":44.62,"v":244900},{"d":"2008-11-06","o":44.2,"h":45.1,"l":42.15,"c":44.01,"v":206200},{"d":"2008-11-07","o":44.4,"h":46.94,"l":44.4,"c":46.02,"v":81900},{"d":"2008-11-10","o":47.49,"h":49.82,"l":47.05,"c":48.27,"v":236300},{"d":"2008-11-11","o":48.25,"h":49.19,"l":46.24,"c":47.74,"v":217400},{"d":"2008-11-12","o":47.14,"h":47.48,"l":42.66,"c":43.04,"v":330500},{"d":"2008-11-13","o":38,"h":41.36,"l":37.2,"c":40.91,"v":614100},{"d":"2008-11-14","o":40.41,"h":40.62,"l":38.77,"c":38.77,"v":272700},{"d":"2008-11-17","o":38.32,"h":40.15,"l":37.69,"c":39.67,"v":284500},{"d":"2008-11-18","o":39.61,"h":40.59,"l":37.88,"c":38.76,"v":284300},{"d":"2008-11-19","o":38.67,"h":38.7,"l":36,"c":36.02,"v":350300},{"d":"2008-11-20","o":35.41,"h":39.29,"l":35.41,"c":37.35,"v":429800},{"d":"2008-11-21","o":37.77,"h":38.48,"l":35.18,"c":37.67,"v":317800},{"d":"2008-11-24","o":38.23,"h":40.49,"l":36.79,"c":37,"v":375500},{"d":"2008-11-25","o":37.77,"h":39.46,"l":36.49,"c":38.98,"v":239900},{"d":"2008-11-26","o":38.6,"h":40,"l":38.22,"c":39.79,"v":237600},{"d":"2008-11-28","o":39.48,"h":39.74,"l":38.25,"c":39.56,"v":69800},{"d":"2008-12-01","o":38.47,"h":39.05,"l":36.93,"c":36.96,"v":352900},{"d":"2008-12-02","o":37.45,"h":40.01,"l":37.45,"c":39.92,"v":356300},{"d":"2008-12-03","o":39.12,"h":41.62,"l":38.77,"c":41.36,"v":282400},{"d":"2008-12-04","o":40.95,"h":43.05,"l":40.25,"c":40.72,"v":184300},{"d":"2008-12-05","o":40.24,"h":43,"l":40.24,"c":42.2,"v":208800},{"d":"2008-12-08","o":42.85,"h":42.85,"l":38.8,"c":39.87,"v":509100},{"d":"2008-12-09","o":39.65,"h":39.95,"l":37.57,"c":38.01,"v":590500},{"d":"2008-12-10","o":38.42,"h":40.07,"l":38.4,"c":39.9,"v":1840300},{"d":"2008-12-11","o":39.92,"h":41.48,"l":39.2,"c":39.73,"v":546200},{"d":"2008-12-12","o":38.71,"h":40.22,"l":38.59,"c":40,"v":262300},{"d":"2008-12-15","o":40.28,"h":40.74,"l":38.6,"c":38.76,"v":209900},{"d":"2008-12-16","o":39.08,"h":39.8,"l":38.13,"c":39.06,"v":294000},{"d":"2008-12-17","o":39.03,"h":39.3,"l":36.47,"c":37.4,"v":396000},{"d":"2008-12-18","o":37.05,"h":37.85,"l":36.31,"c":36.93,"v":692300},{"d":"2008-12-19","o":37.46,"h":37.7,"l":36.76,"c":37.48,"v":458400},{"d":"2008-12-22","o":37.55,"h":38.35,"l":36.92,"c":38.35,"v":207000},{"d":"2008-12-23","o":38.3,"h":38.7,"l":37.59,"c":38.6,"v":191700},{"d":"2008-12-24","o":38.4,"h":38.65,"l":37.33,"c":37.48,"v":102100},{"d":"2008-12-26","o":37.57,"h":38.11,"l":36.76,"c":37.05,"v":64600},{"d":"2008-12-29","o":36.81,"h":36.92,"l":35.32,"c":35.74,"v":209100},{"d":"2008-12-30","o":36.32,"h":36.7,"l":35.48,"c":36.54,"v":222000},{"d":"2008-12-31","o":36.73,"h":38.12,"l":36.5,"c":37.19,"v":200500},{"d":"2009-01-02","o":37.24,"h":39.05,"l":37.24,"c":38.9,"v":254400},{"d":"2009-01-05","o":38.71,"h":38.71,"l":37.72,"c":38.15,"v":322500},{"d":"2009-01-06","o":38.21,"h":38.5,"l":36.73,"c":37.68,"v":241000},{"d":"2009-01-07","o":37.34,"h":37.56,"l":35.9,"c":36.33,"v":420600},{"d":"2009-01-08","o":36.46,"h":36.61,"l":35.16,"c":35.38,"v":319500},{"d":"2009-01-09","o":36.13,"h":38.18,"l":35.64,"c":37.11,"v":546000},{"d":"2009-01-12","o":38.32,"h":38.6,"l":36.18,"c":37.99,"v":362500},{"d":"2009-01-13","o":38.1,"h":39.08,"l":37.73,"c":38.43,"v":333900},{"d":"2009-01-14","o":38.1,"h":38.82,"l":37.5,"c":37.81,"v":278800},{"d":"2009-01-15","o":37.69,"h":40.93,"l":36.64,"c":40.93,"v":377100},{"d":"2009-01-16","o":40.93,"h":41.36,"l":39.25,"c":40.14,"v":248100},{"d":"2009-01-20","o":39.84,"h":39.98,"l":38.51,"c":38.92,"v":177100},{"d":"2009-01-21","o":39.14,"h":39.41,"l":37.33,"c":38.37,"v":227700},{"d":"2009-01-22","o":38.26,"h":40.9,"l":38.26,"c":40.05,"v":274900},{"d":"2009-01-23","o":39.38,"h":40.06,"l":38.26,"c":39.08,"v":204900},{"d":"2009-01-26","o":38.83,"h":39.08,"l":37,"c":38.38,"v":152500},{"d":"2009-01-27","o":38.37,"h":39.08,"l":37.82,"c":38.4,"v":84900},{"d":"2009-01-28","o":38.99,"h":39.51,"l":38.23,"c":38.48,"v":137900},{"d":"2009-01-29","o":38.25,"h":39.49,"l":38.01,"c":38.95,"v":109100},{"d":"2009-01-30","o":39.37,"h":40.05,"l":38.77,"c":39.16,"v":146200},{"d":"2009-02-02","o":38.69,"h":40.93,"l":38.65,"c":40.59,"v":165100},{"d":"2009-02-03","o":40,"h":41.32,"l":40,"c":40.93,"v":157600},{"d":"2009-02-04","o":40.7,"h":41.3,"l":39.16,"c":39.79,"v":110700},{"d":"2009-02-05","o":39.36,"h":39.84,"l":38.8,"c":39.6,"v":166500},{"d":"2009-02-06","o":39.92,"h":41.89,"l":39.92,"c":41.65,"v":272100},{"d":"2009-02-09","o":41.44,"h":42.28,"l":41.13,"c":42.06,"v":252500},{"d":"2009-02-10","o":42.2,"h":43.35,"l":40.96,"c":41.34,"v":267800},{"d":"2009-02-11","o":41.39,"h":42.39,"l":41.18,"c":41.78,"v":150600},{"d":"2009-02-12","o":39.68,"h":41.95,"l":37.1,"c":41.6,"v":353000},{"d":"2009-02-13","o":41.68,"h":43.88,"l":41.62,"c":43.52,"v":178700},{"d":"2009-02-17","o":43.06,"h":43.75,"l":41.72,"c":43.14,"v":104000},{"d":"2009-02-18","o":43.8,"h":44.31,"l":42.92,"c":43.65,"v":114700},{"d":"2009-02-19","o":44.11,"h":44.11,"l":39.3,"c":39.53,"v":385200},{"d":"2009-02-20","o":39.19,"h":41.15,"l":39.16,"c":40.52,"v":223400},{"d":"2009-02-23","o":40.77,"h":40.83,"l":39.03,"c":39.13,"v":104600},{"d":"2009-02-24","o":39.67,"h":40.21,"l":39.02,"c":39.48,"v":202400},{"d":"2009-02-25","o":39.36,"h":39.51,"l":37.55,"c":38.6,"v":336600},{"d":"2009-02-26","o":38.67,"h":38.67,"l":35.76,"c":36.98,"v":366100},{"d":"2009-02-27","o":36.75,"h":37.83,"l":36.4,"c":37.35,"v":144300},{"d":"2009-03-02","o":37.31,"h":38.15,"l":36.27,"c":36.91,"v":235600},{"d":"2009-03-03","o":37.29,"h":37.29,"l":36.04,"c":36.17,"v":206400},{"d":"2009-03-04","o":36.71,"h":37.84,"l":36.18,"c":36.42,"v":237000},{"d":"2009-03-05","o":36.37,"h":36.69,"l":33.69,"c":33.87,"v":341000},{"d":"2009-03-06","o":35.6,"h":37.52,"l":35.44,"c":37.19,"v":509500},{"d":"2009-03-09","o":37,"h":37.49,"l":35.8,"c":36.31,"v":143200},{"d":"2009-03-10","o":36.67,"h":38.5,"l":35.52,"c":36.21,"v":414000},{"d":"2009-03-11","o":36.3,"h":41.16,"l":36.04,"c":38.73,"v":867500},{"d":"2009-03-12","o":38.7,"h":41.46,"l":38.38,"c":40.92,"v":1347200},{"d":"2009-03-13","o":40.88,"h":41.52,"l":39.19,"c":41.37,"v":425000},{"d":"2009-03-16","o":41.8,"h":43.7,"l":38.85,"c":40.21,"v":770400},{"d":"2009-03-17","o":40.32,"h":42.05,"l":40.32,"c":42.05,"v":324200},{"d":"2009-03-18","o":41.94,"h":42.32,"l":41.1,"c":41.8,"v":211800},{"d":"2009-03-19","o":42.35,"h":42.35,"l":41.22,"c":42.01,"v":203900},{"d":"2009-03-20","o":41,"h":42.23,"l":40.88,"c":41.12,"v":203200},{"d":"2009-03-23","o":41.1,"h":42.19,"l":40.58,"c":42.19,"v":229100},{"d":"2009-03-24","o":41.93,"h":42.35,"l":40.89,"c":41.05,"v":168100},{"d":"2009-03-25","o":41.05,"h":43.5,"l":40.54,"c":42.66,"v":334900},{"d":"2009-03-26","o":43.29,"h":43.5,"l":41.65,"c":42.87,"v":333400},{"d":"2009-03-27","o":42.98,"h":42.98,"l":41.92,"c":42.12,"v":263700},{"d":"2009-03-30","o":43.28,"h":44.99,"l":42.5,"c":43.49,"v":578700},{"d":"2009-03-31","o":44.04,"h":44.23,"l":41.8,"c":42.06,"v":399000},{"d":"2009-04-01","o":41.42,"h":42.37,"l":40,"c":41.98,"v":525700},{"d":"2009-04-02","o":42.77,"h":44.81,"l":42.01,"c":44,"v":374600},{"d":"2009-04-03","o":44.29,"h":45.25,"l":43.65,"c":45.19,"v":344100},{"d":"2009-04-06","o":45.24,"h":46.53,"l":45.21,"c":46.4,"v":475100},{"d":"2009-04-07","o":46.03,"h":46.19,"l":43.59,"c":43.75,"v":277000},{"d":"2009-04-08","o":44.22,"h":44.45,"l":42.84,"c":43.45,"v":144100},{"d":"2009-04-09","o":43.75,"h":44.1,"l":40.59,"c":41.28,"v":631200},{"d":"2009-04-13","o":41.14,"h":41.38,"l":38.5,"c":39.35,"v":451300},{"d":"2009-04-14","o":38.79,"h":39.07,"l":36.29,"c":36.61,"v":794300},{"d":"2009-04-15","o":36.55,"h":37.85,"l":36.05,"c":37.56,"v":506600},{"d":"2009-04-16","o":37.8,"h":39.64,"l":37,"c":39.32,"v":239600},{"d":"2009-04-17","o":39.45,"h":40.88,"l":39.35,"c":40.3,"v":209500},{"d":"2009-04-20","o":39.56,"h":40.24,"l":38.3,"c":38.38,"v":178800},{"d":"2009-04-21","o":37.96,"h":38.07,"l":36.21,"c":36.76,"v":338900},{"d":"2009-04-22","o":36.67,"h":38.4,"l":36.67,"c":37.28,"v":274800},{"d":"2009-04-23","o":38.08,"h":38.12,"l":36.5,"c":37.06,"v":333700},{"d":"2009-04-24","o":36.76,"h":37.54,"l":35.25,"c":35.89,"v":560300},{"d":"2009-04-27","o":35.42,"h":35.42,"l":34.12,"c":34.53,"v":652000},{"d":"2009-04-28","o":34.72,"h":36.43,"l":34.61,"c":36.29,"v":492000},{"d":"2009-04-29","o":36.54,"h":37.95,"l":36.54,"c":37.47,"v":210100},{"d":"2009-04-30","o":37.91,"h":38.27,"l":35.92,"c":36,"v":248500},{"d":"2009-05-01","o":36.2,"h":36.68,"l":34.5,"c":34.95,"v":236000},{"d":"2009-05-04","o":35,"h":35.75,"l":34.69,"c":34.88,"v":353000},{"d":"2009-05-05","o":34.6,"h":34.84,"l":33.57,"c":34.69,"v":476400},{"d":"2009-05-06","o":34.69,"h":35.36,"l":34.4,"c":34.6,"v":315100},{"d":"2009-05-07","o":34.85,"h":34.85,"l":33.82,"c":34.12,"v":436600},{"d":"2009-05-08","o":34.74,"h":34.74,"l":31.45,"c":32.29,"v":1316000},{"d":"2009-05-11","o":32.3,"h":34.5,"l":32.07,"c":33.36,"v":428900},{"d":"2009-05-12","o":34.9,"h":35.78,"l":33.13,"c":34.43,"v":624500},{"d":"2009-05-13","o":34.26,"h":34.32,"l":32.7,"c":33.43,"v":290400},{"d":"2009-05-14","o":33.36,"h":34.71,"l":32.8,"c":34.52,"v":359000},{"d":"2009-05-15","o":34.5,"h":37.24,"l":34.24,"c":36.85,"v":629200},{"d":"2009-05-18","o":36.9,"h":36.9,"l":35.6,"c":36,"v":559300},{"d":"2009-05-19","o":36.15,"h":36.2,"l":35.14,"c":36.03,"v":285200},{"d":"2009-05-20","o":35.71,"h":36.61,"l":35.6,"c":36.06,"v":392200},{"d":"2009-05-21","o":35.52,"h":36.6,"l":35.52,"c":36.15,"v":258400},{"d":"2009-05-22","o":36.18,"h":36.71,"l":35.91,"c":36.46,"v":300600},{"d":"2009-05-26","o":36.46,"h":37.79,"l":35.97,"c":36.26,"v":424100},{"d":"2009-05-27","o":35.77,"h":36,"l":34.48,"c":34.93,"v":161800},{"d":"2009-05-28","o":35.21,"h":35.73,"l":32.85,"c":32.87,"v":328700},{"d":"2009-05-29","o":33.69,"h":34,"l":32.43,"c":32.67,"v":580500},{"d":"2009-06-01","o":32.95,"h":33.75,"l":32.81,"c":33.37,"v":276500},{"d":"2009-06-02","o":33.2,"h":35,"l":33.19,"c":34.72,"v":213400},{"d":"2009-06-03","o":34.43,"h":35.64,"l":34.12,"c":35.43,"v":250500},{"d":"2009-06-04","o":35.19,"h":35.19,"l":34.02,"c":34.58,"v":221700},{"d":"2009-06-05","o":34.95,"h":34.95,"l":33.99,"c":34.56,"v":172100},{"d":"2009-06-08","o":34.16,"h":34.54,"l":33.81,"c":34.13,"v":213700},{"d":"2009-06-09","o":33.99,"h":34.29,"l":33.82,"c":34.13,"v":132200},{"d":"2009-06-10","o":34.42,"h":34.64,"l":33.64,"c":34.51,"v":253800},{"d":"2009-06-11","o":34.6,"h":35.35,"l":34.59,"c":35.08,"v":248500},{"d":"2009-06-12","o":34.73,"h":35.28,"l":34.2,"c":35.07,"v":113500},{"d":"2009-06-15","o":34.52,"h":36.12,"l":33.76,"c":36.03,"v":335000},{"d":"2009-06-16","o":35.77,"h":36.97,"l":35.39,"c":36.52,"v":268400},{"d":"2009-06-17","o":36.66,"h":38.18,"l":35.63,"c":37.73,"v":234700},{"d":"2009-06-18","o":37.81,"h":38.8,"l":37.15,"c":38.4,"v":225600},{"d":"2009-06-19","o":38.79,"h":39.45,"l":38.53,"c":38.99,"v":354800},{"d":"2009-06-22","o":38.65,"h":39.28,"l":37.43,"c":37.44,"v":195300},{"d":"2009-06-23","o":37.5,"h":37.87,"l":36.63,"c":36.81,"v":90600},{"d":"2009-06-24","o":36.4,"h":37.34,"l":36.22,"c":36.5,"v":186700},{"d":"2009-06-25","o":36.75,"h":38.22,"l":35.94,"c":38.19,"v":248200},{"d":"2009-06-26","o":38.16,"h":39.62,"l":37.31,"c":39.21,"v":1492600},{"d":"2009-06-29","o":38.97,"h":39.21,"l":38.1,"c":38.29,"v":164000},{"d":"2009-06-30","o":38.68,"h":39.84,"l":38.48,"c":39.55,"v":254700},{"d":"2009-07-01","o":39.91,"h":39.91,"l":38.53,"c":39.04,"v":165500},{"d":"2009-07-02","o":38.64,"h":39.04,"l":37.23,"c":37.51,"v":154500},{"d":"2009-07-06","o":37.3,"h":37.3,"l":35.7,"c":36.27,"v":280600},{"d":"2009-07-07","o":36.17,"h":36.73,"l":35.46,"c":35.53,"v":97400},{"d":"2009-07-08","o":35.73,"h":36.37,"l":34.98,"c":35.38,"v":118000},{"d":"2009-07-09","o":35.51,"h":35.51,"l":34.34,"c":35.11,"v":143300},{"d":"2009-07-10","o":35,"h":35.49,"l":34.72,"c":34.9,"v":71800},{"d":"2009-07-13","o":35.09,"h":35.89,"l":33.4,"c":35.02,"v":122500},{"d":"2009-07-14","o":35.02,"h":35.81,"l":34.24,"c":35.63,"v":171300},{"d":"2009-07-15","o":35.58,"h":36.55,"l":35.43,"c":36,"v":205300},{"d":"2009-07-16","o":35.78,"h":36.4,"l":35.78,"c":36.2,"v":147300},{"d":"2009-07-17","o":36.3,"h":36.4,"l":35.85,"c":35.99,"v":184200},{"d":"2009-07-20","o":36,"h":36.3,"l":35.41,"c":35.5,"v":142700},{"d":"2009-07-21","o":35.72,"h":36.29,"l":34.25,"c":35.04,"v":169900},{"d":"2009-07-22","o":34.83,"h":35.99,"l":34.83,"c":35.55,"v":271500},{"d":"2009-07-23","o":35.43,"h":35.86,"l":35,"c":35.45,"v":324300},{"d":"2009-07-24","o":35.17,"h":35.55,"l":34.35,"c":34.55,"v":182700},{"d":"2009-07-27","o":34.55,"h":34.95,"l":33.54,"c":34,"v":296300},{"d":"2009-07-28","o":33.76,"h":34.31,"l":33.33,"c":34.24,"v":368500},{"d":"2009-07-29","o":33.66,"h":35.08,"l":33.16,"c":34.83,"v":217900},{"d":"2009-07-30","o":34.92,"h":35.92,"l":34.5,"c":35.02,"v":149600},{"d":"2009-07-31","o":35.21,"h":35.81,"l":34.81,"c":35.37,"v":191800},{"d":"2009-08-03","o":35.27,"h":35.62,"l":34.83,"c":35.44,"v":240000},{"d":"2009-08-04","o":35.5,"h":36.93,"l":35.5,"c":36.32,"v":264700},{"d":"2009-08-05","o":33.66,"h":34,"l":31.54,"c":33.57,"v":1470300},{"d":"2009-08-06","o":33.83,"h":33.93,"l":32.83,"c":32.98,"v":406400},{"d":"2009-08-07","o":33.3,"h":33.3,"l":32.51,"c":32.7,"v":534300},{"d":"2009-08-10","o":32.61,"h":33.46,"l":32.6,"c":33.29,"v":205300},{"d":"2009-08-11","o":33.3,"h":33.7,"l":32.5,"c":32.79,"v":235800},{"d":"2009-08-12","o":32.91,"h":33.51,"l":32.76,"c":33.07,"v":390200},{"d":"2009-08-13","o":33.53,"h":34.73,"l":33.11,"c":34.6,"v":379300},{"d":"2009-08-14","o":34.4,"h":34.89,"l":33.95,"c":34.7,"v":154900},{"d":"2009-08-17","o":34.31,"h":34.66,"l":33.7,"c":34.32,"v":95700},{"d":"2009-08-18","o":34.33,"h":34.33,"l":33.27,"c":34.07,"v":114700},{"d":"2009-08-19","o":33.85,"h":35,"l":33.76,"c":34.98,"v":213600},{"d":"2009-08-20","o":35,"h":35.75,"l":34.74,"c":35.66,"v":195100},{"d":"2009-08-21","o":35.93,"h":36.04,"l":35.13,"c":35.56,"v":218300},{"d":"2009-08-24","o":35.5,"h":35.9,"l":35.09,"c":35.4,"v":157500},{"d":"2009-08-25","o":35.4,"h":35.85,"l":34.44,"c":34.49,"v":216700},{"d":"2009-08-26","o":34.52,"h":35.05,"l":34.29,"c":34.69,"v":198700},{"d":"2009-08-27","o":34.72,"h":34.84,"l":34.04,"c":34.66,"v":112300},{"d":"2009-08-28","o":34.94,"h":34.94,"l":34.1,"c":34.53,"v":58100},{"d":"2009-08-31","o":34.25,"h":34.66,"l":34.04,"c":34.65,"v":182100},{"d":"2009-09-01","o":34.42,"h":35.6,"l":34.04,"c":34.21,"v":270700},{"d":"2009-09-02","o":34.2,"h":34.63,"l":33.65,"c":33.84,"v":130500},{"d":"2009-09-03","o":33.77,"h":34.47,"l":33.62,"c":34.46,"v":119800},{"d":"2009-09-04","o":34.5,"h":34.69,"l":33.94,"c":34.68,"v":82100},{"d":"2009-09-08","o":34.68,"h":35.2,"l":34.35,"c":35.2,"v":102400},{"d":"2009-09-09","o":35.2,"h":35.25,"l":34.7,"c":35.08,"v":146700},{"d":"2009-09-10","o":35.08,"h":35.17,"l":34.5,"c":34.61,"v":150400},{"d":"2009-09-11","o":34.47,"h":34.47,"l":33.88,"c":34.11,"v":174100},{"d":"2009-09-14","o":34.05,"h":34.39,"l":33.71,"c":33.92,"v":146400},{"d":"2009-09-15","o":33.98,"h":34.26,"l":33.64,"c":33.98,"v":135600},{"d":"2009-09-16","o":33.94,"h":34.17,"l":33.85,"c":34.17,"v":102200},{"d":"2009-09-17","o":34.31,"h":34.99,"l":34.06,"c":34.88,"v":85000},{"d":"2009-09-18","o":34.83,"h":34.97,"l":34.55,"c":34.7,"v":295300},{"d":"2009-09-21","o":34.61,"h":35.95,"l":34.61,"c":35.78,"v":268600},{"d":"2009-09-22","o":35.7,"h":35.97,"l":34.92,"c":35,"v":137000},{"d":"2009-09-23","o":35.14,"h":35.38,"l":34.33,"c":34.41,"v":174200},{"d":"2009-09-24","o":34.44,"h":34.63,"l":33.83,"c":33.88,"v":109800},{"d":"2009-09-25","o":33.92,"h":33.92,"l":33.28,"c":33.73,"v":71400},{"d":"2009-09-28","o":33.73,"h":34.5,"l":33.62,"c":34.38,"v":120700},{"d":"2009-09-29","o":34.3,"h":34.74,"l":34.15,"c":34.4,"v":186700},{"d":"2009-09-30","o":34.52,"h":34.75,"l":34.21,"c":34.73,"v":100300},{"d":"2009-10-01","o":35,"h":35.01,"l":34.17,"c":34.36,"v":103900},{"d":"2009-10-02","o":34.07,"h":35,"l":34.01,"c":34.73,"v":142500},{"d":"2009-10-05","o":34.88,"h":34.88,"l":34.18,"c":34.35,"v":118600},{"d":"2009-10-06","o":34.48,"h":34.6,"l":34.11,"c":34.6,"v":154800},{"d":"2009-10-07","o":34.5,"h":35.38,"l":34.28,"c":35.34,"v":206800},{"d":"2009-10-08","o":35.46,"h":37.05,"l":34.93,"c":36.83,"v":244400},{"d":"2009-10-09","o":36.9,"h":37.15,"l":36.47,"c":37,"v":303900},{"d":"2009-10-12","o":36.89,"h":37.08,"l":36.33,"c":36.49,"v":290100},{"d":"2009-10-13","o":36.39,"h":36.69,"l":35.79,"c":36.66,"v":132700},{"d":"2009-10-14","o":36.81,"h":37,"l":36.2,"c":36.85,"v":118800},{"d":"2009-10-15","o":36.59,"h":37.1,"l":35.5,"c":36.38,"v":159700},{"d":"2009-10-16","o":36.35,"h":36.47,"l":35.21,"c":35.64,"v":184100},{"d":"2009-10-19","o":35.82,"h":36.61,"l":35.49,"c":36,"v":109400},{"d":"2009-10-20","o":35.92,"h":36.48,"l":35.56,"c":36.39,"v":116000},{"d":"2009-10-21","o":36.45,"h":37,"l":36.34,"c":36.47,"v":238800},{"d":"2009-10-22","o":36.26,"h":37.21,"l":35.56,"c":36.55,"v":185900},{"d":"2009-10-23","o":36.57,"h":36.89,"l":35.71,"c":35.88,"v":96300},{"d":"2009-10-26","o":36,"h":36.27,"l":34.93,"c":35.18,"v":85600},{"d":"2009-10-27","o":35.13,"h":35.65,"l":34.56,"c":34.61,"v":72800},{"d":"2009-10-28","o":32.85,"h":34.24,"l":32,"c":33.15,"v":406700},{"d":"2009-10-29","o":33.24,"h":33.24,"l":32.18,"c":32.43,"v":285600},{"d":"2009-10-30","o":32.34,"h":32.55,"l":31.86,"c":31.9,"v":201200},{"d":"2009-11-02","o":31.91,"h":32.4,"l":31.1,"c":32.21,"v":234000},{"d":"2009-11-03","o":31.99,"h":32.42,"l":31.65,"c":32.25,"v":136400},{"d":"2009-11-04","o":32.32,"h":32.63,"l":31.76,"c":31.92,"v":208100},{"d":"2009-11-05","o":32.15,"h":33.24,"l":31.96,"c":32.53,"v":409600},{"d":"2009-11-06","o":34.24,"h":35.03,"l":33.24,"c":33.97,"v":436800},{"d":"2009-11-09","o":34.21,"h":34.48,"l":31.83,"c":33.39,"v":442200},{"d":"2009-11-10","o":33.35,"h":33.59,"l":32.51,"c":32.73,"v":263800},{"d":"2009-11-11","o":32.96,"h":33.19,"l":32.6,"c":32.85,"v":225100},{"d":"2009-11-12","o":32.85,"h":33.08,"l":32.7,"c":32.93,"v":173600},{"d":"2009-11-13","o":32.88,"h":33.13,"l":32.66,"c":33.13,"v":159800},{"d":"2009-11-16","o":33.24,"h":34.5,"l":33,"c":33.78,"v":206100},{"d":"2009-11-17","o":33.75,"h":34.39,"l":33.27,"c":34.3,"v":123300},{"d":"2009-11-18","o":34.48,"h":34.48,"l":33.51,"c":33.71,"v":53700},{"d":"2009-11-19","o":33.51,"h":33.51,"l":32.33,"c":32.38,"v":149600},{"d":"2009-11-20","o":32.18,"h":32.61,"l":31.95,"c":32.14,"v":92500},{"d":"2009-11-23","o":32.43,"h":32.87,"l":32.38,"c":32.8,"v":51800},{"d":"2009-11-24","o":32.71,"h":32.71,"l":31.78,"c":32.37,"v":122300},{"d":"2009-11-25","o":32.34,"h":32.6,"l":32.05,"c":32.19,"v":35600},{"d":"2009-11-27","o":31.81,"h":32.15,"l":31.55,"c":31.57,"v":38700},{"d":"2009-11-30","o":31.64,"h":32.23,"l":30.87,"c":32.03,"v":134100},{"d":"2009-12-01","o":32.25,"h":32.29,"l":31.05,"c":31.46,"v":219600},{"d":"2009-12-02","o":31.46,"h":31.77,"l":30.89,"c":31.13,"v":213200},{"d":"2009-12-03","o":31.16,"h":31.33,"l":30.3,"c":30.3,"v":192500},{"d":"2009-12-04","o":30.57,"h":31.39,"l":30.45,"c":31.23,"v":237300},{"d":"2009-12-07","o":31.21,"h":32.05,"l":30.68,"c":32,"v":166500},{"d":"2009-12-08","o":31.81,"h":32.73,"l":31.81,"c":32.47,"v":165300},{"d":"2009-12-09","o":32.38,"h":32.89,"l":32.14,"c":32.88,"v":87200},{"d":"2009-12-10","o":32.84,"h":33.17,"l":32.46,"c":32.86,"v":81100},{"d":"2009-12-11","o":32.84,"h":33.39,"l":32.66,"c":33.38,"v":96700},{"d":"2009-12-14","o":33.43,"h":34.64,"l":33.3,"c":34.41,"v":130400},{"d":"2009-12-15","o":34.3,"h":34.84,"l":33.87,"c":34.4,"v":97200},{"d":"2009-12-16","o":34.57,"h":34.57,"l":33.77,"c":34.24,"v":132800},{"d":"2009-12-17","o":34.24,"h":34.81,"l":33.35,"c":33.53,"v":184000},{"d":"2009-12-18","o":33.8,"h":34.11,"l":31.88,"c":32.79,"v":593600},{"d":"2009-12-21","o":32.96,"h":33.31,"l":32.7,"c":32.84,"v":104000},{"d":"2009-12-22","o":32.8,"h":33.39,"l":32.79,"c":33.12,"v":154900},{"d":"2009-12-23","o":33.25,"h":33.7,"l":33.18,"c":33.32,"v":84700},{"d":"2009-12-24","o":33.27,"h":33.75,"l":33.1,"c":33.69,"v":49600},{"d":"2009-12-28","o":33.53,"h":33.9,"l":33.4,"c":33.62,"v":58400},{"d":"2009-12-29","o":33.75,"h":34.4,"l":33.6,"c":34.15,"v":96700},{"d":"2009-12-30","o":34.14,"h":34.94,"l":34.08,"c":34.92,"v":144700},{"d":"2009-12-31","o":34.81,"h":34.96,"l":34.36,"c":34.36,"v":137300},{"d":"2010-01-04","o":34.7,"h":35.3,"l":34.7,"c":34.8,"v":181000},{"d":"2010-01-05","o":34.94,"h":35.04,"l":33.81,"c":33.86,"v":132200},{"d":"2010-01-06","o":34.12,"h":36.14,"l":34,"c":35.48,"v":281700},{"d":"2010-01-07","o":35.5,"h":36.24,"l":34.99,"c":36.2,"v":157100},{"d":"2010-01-08","o":35.97,"h":37.25,"l":35.97,"c":37.21,"v":163100},{"d":"2010-01-11","o":37.18,"h":37.38,"l":36.71,"c":37.04,"v":132300},{"d":"2010-01-12","o":36.81,"h":37.5,"l":36.58,"c":37.06,"v":68200},{"d":"2010-01-13","o":37.01,"h":38.06,"l":36.75,"c":37.86,"v":114700},{"d":"2010-01-14","o":37.77,"h":38.56,"l":37.55,"c":38.26,"v":104900},{"d":"2010-01-15","o":38.45,"h":38.45,"l":37,"c":37.29,"v":182700},{"d":"2010-01-19","o":37.4,"h":37.78,"l":37.14,"c":37.7,"v":99100},{"d":"2010-01-20","o":37.46,"h":37.73,"l":36.8,"c":37.26,"v":71200},{"d":"2010-01-21","o":37.4,"h":38.15,"l":36.58,"c":36.64,"v":132800},{"d":"2010-01-22","o":36.64,"h":37.35,"l":36.06,"c":37.07,"v":92400},{"d":"2010-01-25","o":37.09,"h":37.45,"l":36.47,"c":37.03,"v":99200},{"d":"2010-01-26","o":36.87,"h":37.14,"l":36.68,"c":36.83,"v":101800},{"d":"2010-01-27","o":36.64,"h":38.36,"l":36.64,"c":38.25,"v":128600},{"d":"2010-01-28","o":38.17,"h":39.8,"l":38.12,"c":39.67,"v":314400},{"d":"2010-01-29","o":39.81,"h":39.81,"l":38.09,"c":38.14,"v":462200},{"d":"2010-02-01","o":38.09,"h":38.56,"l":37.5,"c":37.75,"v":203100},{"d":"2010-02-02","o":37.9,"h":38.35,"l":37.42,"c":38.19,"v":232200},{"d":"2010-02-03","o":38.01,"h":39.79,"l":37.53,"c":39.45,"v":197800},{"d":"2010-02-04","o":39.51,"h":39.65,"l":38.26,"c":39.25,"v":219500},{"d":"2010-02-05","o":39.36,"h":40.2,"l":38.18,"c":38.73,"v":234500},{"d":"2010-02-08","o":38.6,"h":39.18,"l":38.16,"c":38.72,"v":79700},{"d":"2010-02-09","o":38.93,"h":39.36,"l":38.55,"c":39.12,"v":116300},{"d":"2010-02-10","o":38.94,"h":39.86,"l":38.94,"c":39.79,"v":168200},{"d":"2010-02-11","o":39.62,"h":39.85,"l":39.16,"c":39.84,"v":89900},{"d":"2010-02-12","o":39.66,"h":40.5,"l":39.03,"c":40.5,"v":115900},{"d":"2010-02-16","o":40.5,"h":40.53,"l":39.86,"c":40.3,"v":68700},{"d":"2010-02-17","o":40.42,"h":40.56,"l":39.13,"c":40.18,"v":88500},{"d":"2010-02-18","o":40.29,"h":40.94,"l":40.06,"c":40.72,"v":119000},{"d":"2010-02-19","o":40.76,"h":40.76,"l":39.74,"c":40.34,"v":236200},{"d":"2010-02-22","o":40.27,"h":40.35,"l":39.19,"c":39.49,"v":183700},{"d":"2010-02-23","o":42.24,"h":42.7,"l":41.34,"c":42.45,"v":783400},{"d":"2010-02-24","o":42.61,"h":43,"l":41.62,"c":42.91,"v":242600},{"d":"2010-02-25","o":42.55,"h":43.76,"l":42.32,"c":43.64,"v":145700},{"d":"2010-02-26","o":43.52,"h":43.64,"l":42.85,"c":43.26,"v":89500},{"d":"2010-03-01","o":43.28,"h":44.38,"l":43.25,"c":43.52,"v":128700},{"d":"2010-03-02","o":43.53,"h":43.83,"l":43.25,"c":43.39,"v":117000},{"d":"2010-03-03","o":43.55,"h":44.31,"l":43.15,"c":44.19,"v":119200},{"d":"2010-03-04","o":44.1,"h":44.42,"l":43.63,"c":43.97,"v":81200},{"d":"2010-03-05","o":43.75,"h":43.93,"l":43.11,"c":43.61,"v":143600},{"d":"2010-03-08","o":43.39,"h":44.36,"l":42.88,"c":43.94,"v":145400},{"d":"2010-03-09","o":43.7,"h":44.1,"l":43.08,"c":43.44,"v":158200},{"d":"2010-03-10","o":43.3,"h":44.91,"l":43.25,"c":44.77,"v":102200},{"d":"2010-03-11","o":44.52,"h":45.71,"l":44.39,"c":45.61,"v":97500},{"d":"2010-03-12","o":44.26,"h":44.86,"l":43.77,"c":44.2,"v":139000},{"d":"2010-03-15","o":44.05,"h":44.81,"l":43.96,"c":44.63,"v":110800},{"d":"2010-03-16","o":44.56,"h":45.73,"l":44.44,"c":45.73,"v":71000},{"d":"2010-03-17","o":45.63,"h":46.79,"l":45.45,"c":46.14,"v":119300},{"d":"2010-03-18","o":46.28,"h":47.2,"l":45.94,"c":46.73,"v":57500},{"d":"2010-03-19","o":45.52,"h":46.99,"l":45.38,"c":45.52,"v":119800},{"d":"2010-03-22","o":45.48,"h":46.69,"l":44.8,"c":46.3,"v":81800},{"d":"2010-03-23","o":46.42,"h":47,"l":45.85,"c":46.75,"v":101400},{"d":"2010-03-24","o":46.5,"h":46.63,"l":44.93,"c":45.03,"v":82100},{"d":"2010-03-25","o":45.29,"h":46.05,"l":44.62,"c":44.95,"v":62700},{"d":"2010-03-26","o":45.24,"h":47.21,"l":45.24,"c":45.79,"v":153000},{"d":"2010-03-29","o":45.85,"h":46.57,"l":45.44,"c":46.03,"v":111000},{"d":"2010-03-30","o":46.19,"h":47.23,"l":46.19,"c":46.91,"v":192900},{"d":"2010-03-31","o":46.93,"h":47,"l":46.54,"c":46.6,"v":97400},{"d":"2010-04-01","o":46.6,"h":47,"l":46.23,"c":46.39,"v":70100},{"d":"2010-04-05","o":46.61,"h":46.71,"l":45.76,"c":46.27,"v":39000},{"d":"2010-04-06","o":46,"h":46.43,"l":45.84,"c":45.95,"v":71000},{"d":"2010-04-07","o":45.66,"h":46.2,"l":45.62,"c":46.02,"v":101200},{"d":"2010-04-08","o":46.19,"h":46.27,"l":45.5,"c":45.71,"v":90600},{"d":"2010-04-09","o":45.84,"h":46.24,"l":45.27,"c":46.03,"v":77800},{"d":"2010-04-12","o":46,"h":46,"l":45,"c":45.5,"v":81300},{"d":"2010-04-13","o":45.54,"h":45.88,"l":45.22,"c":45.84,"v":85400},{"d":"2010-04-14","o":46,"h":46,"l":45.08,"c":45.29,"v":203700},{"d":"2010-04-15","o":45.3,"h":45.99,"l":45.07,"c":45.86,"v":128200},{"d":"2010-04-16","o":45.95,"h":45.99,"l":45.52,"c":45.8,"v":160300},{"d":"2010-04-19","o":45.86,"h":46.01,"l":45.65,"c":46.01,"v":75800},{"d":"2010-04-20","o":45.95,"h":46,"l":45.59,"c":46,"v":95600},{"d":"2010-04-21","o":46,"h":46.1,"l":45.66,"c":45.77,"v":195100},{"d":"2010-04-22","o":45.46,"h":46.4,"l":45,"c":46.07,"v":165600},{"d":"2010-04-23","o":45.94,"h":46.24,"l":45.34,"c":46.16,"v":210000},{"d":"2010-04-26","o":46,"h":46,"l":44.95,"c":44.95,"v":54000},{"d":"2010-04-27","o":44.81,"h":45.13,"l":43.06,"c":44.02,"v":126200},{"d":"2010-04-28","o":43.92,"h":44.45,"l":43.21,"c":44.25,"v":76500},{"d":"2010-04-29","o":41.36,"h":44.77,"l":41.36,"c":44.33,"v":169200},{"d":"2010-04-30","o":44.36,"h":44.5,"l":42.35,"c":42.35,"v":104700},{"d":"2010-05-03","o":42.55,"h":44.99,"l":42.13,"c":44.51,"v":133000},{"d":"2010-05-04","o":44.05,"h":44.09,"l":42.83,"c":42.97,"v":139500},{"d":"2010-05-05","o":42.69,"h":43.38,"l":42.54,"c":42.96,"v":100900},{"d":"2010-05-06","o":42.78,"h":44.44,"l":41.5,"c":42.35,"v":173300},{"d":"2010-05-07","o":42.26,"h":42.67,"l":40.51,"c":42,"v":225800},{"d":"2010-05-10","o":42.9,"h":43.62,"l":42.06,"c":42.91,"v":134500},{"d":"2010-05-11","o":42.6,"h":43.09,"l":42.38,"c":42.8,"v":147000},{"d":"2010-05-12","o":42.77,"h":44.86,"l":42.53,"c":44.86,"v":179900},{"d":"2010-05-13","o":44.88,"h":45.46,"l":44.31,"c":45.28,"v":124700},{"d":"2010-05-14","o":44.99,"h":45.63,"l":44.18,"c":44.94,"v":108700},{"d":"2010-05-17","o":45.19,"h":45.61,"l":43.43,"c":45.45,"v":142000},{"d":"2010-05-18","o":45.8,"h":46.29,"l":44.3,"c":44.62,"v":110800},{"d":"2010-05-19","o":44.46,"h":44.86,"l":43.7,"c":44.06,"v":130300},{"d":"2010-05-20","o":43.52,"h":44.14,"l":42,"c":42.9,"v":229600},{"d":"2010-05-21","o":42.47,"h":42.78,"l":41.39,"c":41.65,"v":142100},{"d":"2010-05-24","o":41.51,"h":42.17,"l":41.03,"c":41.88,"v":108300},{"d":"2010-05-25","o":41.2,"h":42.01,"l":40.92,"c":41.39,"v":124800},{"d":"2010-05-26","o":41.5,"h":42.23,"l":41.41,"c":41.68,"v":98100},{"d":"2010-05-27","o":42.32,"h":42.32,"l":41.17,"c":41.58,"v":179700},{"d":"2010-05-28","o":41.41,"h":41.75,"l":40.89,"c":40.89,"v":112400},{"d":"2010-06-01","o":40.5,"h":41.18,"l":40.27,"c":40.35,"v":156300},{"d":"2010-06-02","o":40.44,"h":41.2,"l":40.39,"c":41.13,"v":126700},{"d":"2010-06-03","o":41.36,"h":42.46,"l":41.36,"c":42.24,"v":292200},{"d":"2010-06-04","o":42,"h":46.82,"l":42,"c":46.24,"v":680000},{"d":"2010-06-07","o":46.2,"h":48.17,"l":46.06,"c":46.46,"v":403400},{"d":"2010-06-08","o":46.77,"h":46.77,"l":45.33,"c":46.14,"v":472700},{"d":"2010-06-09","o":46.53,"h":46.75,"l":44.82,"c":45.5,"v":222500},{"d":"2010-06-10","o":45.58,"h":46.64,"l":45.36,"c":46.16,"v":146700},{"d":"2010-06-11","o":45.76,"h":48.26,"l":45.76,"c":47.48,"v":179000},{"d":"2010-06-14","o":47.86,"h":48.15,"l":46.49,"c":46.62,"v":203700},{"d":"2010-06-15","o":45.54,"h":46.46,"l":44.68,"c":46.28,"v":253600},{"d":"2010-06-16","o":46.04,"h":47.91,"l":44.68,"c":47.31,"v":196100},{"d":"2010-06-17","o":47.7,"h":47.99,"l":47.23,"c":47.34,"v":103500},{"d":"2010-06-18","o":47.6,"h":48.49,"l":47.15,"c":47.99,"v":308400},{"d":"2010-06-21","o":48.33,"h":48.95,"l":47.97,"c":48,"v":148900},{"d":"2010-06-22","o":48,"h":48,"l":46.3,"c":46.44,"v":115800},{"d":"2010-06-23","o":46.27,"h":46.46,"l":45.22,"c":45.39,"v":133800},{"d":"2010-06-24","o":45.15,"h":46.21,"l":44.74,"c":45.57,"v":116900},{"d":"2010-06-25","o":45.56,"h":46.05,"l":45,"c":45.42,"v":185000},{"d":"2010-06-28","o":45.45,"h":45.91,"l":45,"c":45.37,"v":61400},{"d":"2010-06-29","o":44.83,"h":44.87,"l":43.79,"c":44.41,"v":139700},{"d":"2010-06-30","o":44.28,"h":44.71,"l":43.65,"c":43.7,"v":144800},{"d":"2010-07-01","o":43.62,"h":44.27,"l":41.9,"c":42.42,"v":247100},{"d":"2010-07-02","o":42.57,"h":42.88,"l":40.67,"c":41.4,"v":200800},{"d":"2010-07-06","o":41.64,"h":42.57,"l":41,"c":41.3,"v":195000},{"d":"2010-07-07","o":41.49,"h":43.2,"l":41.11,"c":42.98,"v":267900},{"d":"2010-07-08","o":43.29,"h":43.29,"l":42.25,"c":43.24,"v":116300},{"d":"2010-07-09","o":43.3,"h":43.3,"l":42.72,"c":43.15,"v":110900},{"d":"2010-07-12","o":43.01,"h":43.32,"l":42.33,"c":42.43,"v":109300},{"d":"2010-07-13","o":42.82,"h":43.86,"l":42.53,"c":43.54,"v":138600},{"d":"2010-07-14","o":43.41,"h":44.23,"l":43.41,"c":44.14,"v":87700},{"d":"2010-07-15","o":44.2,"h":44.2,"l":42.04,"c":43.05,"v":159200},{"d":"2010-07-16","o":42.7,"h":43.05,"l":42.23,"c":42.67,"v":148500},{"d":"2010-07-19","o":42.68,"h":44.6,"l":42.68,"c":43.98,"v":109000},{"d":"2010-07-20","o":43.75,"h":44.91,"l":43.56,"c":44.74,"v":69000},{"d":"2010-07-21","o":44.96,"h":44.96,"l":43.06,"c":43.15,"v":132700},{"d":"2010-07-22","o":43.55,"h":44.18,"l":42.77,"c":43.98,"v":296200},{"d":"2010-07-23","o":43.96,"h":46.58,"l":43.27,"c":46.03,"v":274400},{"d":"2010-07-26","o":46.23,"h":46.51,"l":45.23,"c":45.98,"v":125100},{"d":"2010-07-27","o":46.27,"h":46.3,"l":45.68,"c":45.9,"v":132900},{"d":"2010-07-28","o":45.93,"h":46.17,"l":45.1,"c":45.44,"v":73600},{"d":"2010-07-29","o":45.75,"h":45.87,"l":44.68,"c":45.19,"v":149500},{"d":"2010-07-30","o":44.77,"h":45.21,"l":44.35,"c":44.66,"v":258500},{"d":"2010-08-02","o":45.11,"h":45.22,"l":44.41,"c":44.78,"v":160400},{"d":"2010-08-03","o":44.59,"h":45.07,"l":43.94,"c":44.63,"v":123800},{"d":"2010-08-04","o":44.61,"h":44.84,"l":44.25,"c":44.79,"v":173300},{"d":"2010-08-05","o":44.41,"h":44.48,"l":42.16,"c":42.67,"v":967400},{"d":"2010-08-06","o":29.5,"h":31.6,"l":28.5,"c":28.96,"v":6126800},{"d":"2010-08-09","o":29.2,"h":29.25,"l":27.51,"c":27.71,"v":961600},{"d":"2010-08-10","o":27.48,"h":28.1,"l":26.21,"c":27.59,"v":992500},{"d":"2010-08-11","o":27.26,"h":27.79,"l":26.48,"c":26.57,"v":863900},{"d":"2010-08-12","o":26.35,"h":26.65,"l":25.51,"c":25.63,"v":464900},{"d":"2010-08-13","o":25.51,"h":25.93,"l":24.54,"c":24.7,"v":585300},{"d":"2010-08-16","o":23.84,"h":25,"l":23.84,"c":24.92,"v":652100},{"d":"2010-08-17","o":25.09,"h":25.29,"l":24.41,"c":24.56,"v":407900},{"d":"2010-08-18","o":24.55,"h":25.75,"l":24.55,"c":25.29,"v":271800},{"d":"2010-08-19","o":25.32,"h":25.32,"l":24.75,"c":25.04,"v":242500},{"d":"2010-08-20","o":25.06,"h":25.3,"l":24.35,"c":24.95,"v":195600},{"d":"2010-08-23","o":25.03,"h":25.25,"l":24.76,"c":24.81,"v":234400},{"d":"2010-08-24","o":24.6,"h":25.31,"l":24.51,"c":24.67,"v":273100},{"d":"2010-08-25","o":24.5,"h":24.92,"l":24.15,"c":24.69,"v":247700},{"d":"2010-08-26","o":24.79,"h":26.01,"l":24.57,"c":25.56,"v":221300},{"d":"2010-08-27","o":25.65,"h":25.78,"l":24.81,"c":24.9,"v":220800},{"d":"2010-08-30","o":24.79,"h":25.4,"l":24.76,"c":24.91,"v":134700},{"d":"2010-08-31","o":24.97,"h":24.97,"l":24.6,"c":24.85,"v":256200},{"d":"2010-09-01","o":25.09,"h":25.64,"l":25,"c":25.58,"v":112800},{"d":"2010-09-02","o":25.46,"h":26.4,"l":25.21,"c":26.33,"v":148500},{"d":"2010-09-03","o":26.51,"h":26.83,"l":26.09,"c":26.41,"v":98100},{"d":"2010-09-07","o":26.4,"h":26.66,"l":26,"c":26.21,"v":145300},{"d":"2010-09-08","o":26.05,"h":26.75,"l":26,"c":26.5,"v":279100},{"d":"2010-09-09","o":26.73,"h":27.15,"l":26.4,"c":27.11,"v":143100},{"d":"2010-09-10","o":27.02,"h":27.38,"l":26.7,"c":26.95,"v":101900},{"d":"2010-09-13","o":27.15,"h":28.19,"l":26.86,"c":28.11,"v":216800},{"d":"2010-09-14","o":28.11,"h":28.27,"l":27.72,"c":27.83,"v":157700},{"d":"2010-09-15","o":27.86,"h":28.13,"l":27.55,"c":27.96,"v":121200},{"d":"2010-09-16","o":27.97,"h":29.27,"l":27.41,"c":29.15,"v":493200},{"d":"2010-09-17","o":29.34,"h":30.38,"l":28.86,"c":29.64,"v":369100},{"d":"2010-09-20","o":29.7,"h":30.35,"l":29.66,"c":30.31,"v":170100},{"d":"2010-09-21","o":30.21,"h":30.79,"l":30.16,"c":30.4,"v":216000},{"d":"2010-09-22","o":30.44,"h":31.88,"l":30.29,"c":31.17,"v":455400},{"d":"2010-09-23","o":31,"h":32.67,"l":30.57,"c":31.44,"v":290800},{"d":"2010-09-24","o":31.72,"h":32.45,"l":31.23,"c":32.08,"v":169100},{"d":"2010-09-27","o":32.2,"h":32.43,"l":31.16,"c":31.89,"v":208500},{"d":"2010-09-28","o":32.02,"h":32.38,"l":31.17,"c":32.3,"v":162600},{"d":"2010-09-29","o":32.29,"h":32.62,"l":31.86,"c":32.41,"v":130600},{"d":"2010-09-30","o":32.66,"h":33.31,"l":32.15,"c":32.86,"v":181100},{"d":"2010-10-01","o":33.13,"h":33.5,"l":32.42,"c":33.3,"v":140300},{"d":"2010-10-04","o":33.09,"h":33.3,"l":31.9,"c":32.21,"v":132600},{"d":"2010-10-05","o":32.53,"h":33.13,"l":32.44,"c":32.86,"v":266400},{"d":"2010-10-06","o":32.66,"h":33.07,"l":32.41,"c":32.79,"v":143500},{"d":"2010-10-07","o":32.99,"h":33.65,"l":32.72,"c":32.83,"v":248500},{"d":"2010-10-08","o":32.85,"h":33.1,"l":32.58,"c":32.75,"v":222400},{"d":"2010-10-11","o":32.8,"h":33.86,"l":32.8,"c":33.5,"v":176000},{"d":"2010-10-12","o":33.56,"h":33.89,"l":33.32,"c":33.54,"v":183500},{"d":"2010-10-13","o":33.52,"h":34.51,"l":33.48,"c":33.97,"v":202100},{"d":"2010-10-14","o":31.75,"h":31.97,"l":29.74,"c":31.81,"v":523300},{"d":"2010-10-15","o":32.08,"h":32.76,"l":31.42,"c":31.91,"v":337600},{"d":"2010-10-18","o":31.97,"h":33.16,"l":31.97,"c":33.05,"v":94100},{"d":"2010-10-19","o":32.66,"h":33.16,"l":31.86,"c":32.18,"v":122200},{"d":"2010-10-20","o":32.35,"h":33.1,"l":32.35,"c":32.9,"v":61400},{"d":"2010-10-21","o":33.07,"h":33.5,"l":32.5,"c":32.8,"v":101800},{"d":"2010-10-22","o":32.95,"h":33.8,"l":32.81,"c":33.23,"v":135600},{"d":"2010-10-25","o":33.43,"h":33.78,"l":33.18,"c":33.27,"v":124100},{"d":"2010-10-26","o":33.08,"h":33.1,"l":29.91,"c":30.01,"v":485700},{"d":"2010-10-27","o":29.8,"h":30,"l":29.15,"c":29.7,"v":287200},{"d":"2010-10-28","o":29.87,"h":29.87,"l":27.71,"c":28.04,"v":444100},{"d":"2010-10-29","o":28.02,"h":28.3,"l":27.78,"c":27.96,"v":575400},{"d":"2010-11-01","o":27.93,"h":28.17,"l":26.19,"c":26.32,"v":708200},{"d":"2010-11-02","o":26.6,"h":27.3,"l":26.15,"c":27.02,"v":548400},{"d":"2010-11-03","o":26.99,"h":28.15,"l":26.99,"c":28.04,"v":283300},{"d":"2010-11-04","o":28.23,"h":29.49,"l":26.75,"c":27.14,"v":359800},{"d":"2010-11-05","o":27.35,"h":27.48,"l":26.52,"c":26.75,"v":336800},{"d":"2010-11-08","o":26.75,"h":27.41,"l":26.75,"c":27.07,"v":225600},{"d":"2010-11-09","o":30.32,"h":33.43,"l":30.25,"c":33.11,"v":1259900},{"d":"2010-11-10","o":33.12,"h":34.08,"l":32.61,"c":34.07,"v":410500},{"d":"2010-11-11","o":33.89,"h":34.44,"l":33.13,"c":33.53,"v":181600},{"d":"2010-11-12","o":33.26,"h":33.62,"l":32.85,"c":32.93,"v":107100},{"d":"2010-11-15","o":33.06,"h":34.5,"l":32.76,"c":34.11,"v":190500},{"d":"2010-11-16","o":33.92,"h":34.34,"l":33.54,"c":34.1,"v":146300},{"d":"2010-11-17","o":34.27,"h":34.89,"l":33.96,"c":34.43,"v":181400},{"d":"2010-11-18","o":34.74,"h":34.99,"l":34.13,"c":34.31,"v":133800},{"d":"2010-11-19","o":34.24,"h":34.66,"l":33.31,"c":34.35,"v":110400},{"d":"2010-11-22","o":34.23,"h":34.23,"l":33.07,"c":33.68,"v":121500},{"d":"2010-11-23","o":33.4,"h":33.66,"l":32.76,"c":33.59,"v":77200},{"d":"2010-11-24","o":33.77,"h":34.12,"l":33.34,"c":34.03,"v":100400},{"d":"2010-11-26","o":33.89,"h":34.76,"l":33.66,"c":34.67,"v":56400},{"d":"2010-11-29","o":34.5,"h":34.92,"l":33.97,"c":34.66,"v":153300},{"d":"2010-11-30","o":34.4,"h":34.58,"l":34,"c":34.17,"v":231400},{"d":"2010-12-01","o":34.5,"h":34.5,"l":33,"c":33.5,"v":180300},{"d":"2010-12-02","o":33.42,"h":34.98,"l":32.89,"c":34.36,"v":187000},{"d":"2010-12-03","o":34.24,"h":34.56,"l":33.83,"c":33.99,"v":161300},{"d":"2010-12-06","o":33.85,"h":34.84,"l":33.84,"c":34.54,"v":273100},{"d":"2010-12-07","o":34.85,"h":35.25,"l":34.78,"c":35.2,"v":140200},{"d":"2010-12-08","o":37.65,"h":38.9,"l":36.31,"c":36.71,"v":423200},{"d":"2010-12-09","o":36.73,"h":37.45,"l":33.95,"c":34.31,"v":270600},{"d":"2010-12-10","o":34.41,"h":35.68,"l":33.55,"c":35.3,"v":168600},{"d":"2010-12-13","o":35.48,"h":35.71,"l":33.8,"c":33.85,"v":178600},{"d":"2010-12-14","o":34.06,"h":35.3,"l":33.72,"c":34.58,"v":133600},{"d":"2010-12-15","o":34.65,"h":34.91,"l":34.15,"c":34.76,"v":137600},{"d":"2010-12-16","o":34.77,"h":35.32,"l":34.54,"c":34.75,"v":86200},{"d":"2010-12-17","o":34.86,"h":35.67,"l":34.6,"c":35.52,"v":292400},{"d":"2010-12-20","o":35.72,"h":36.03,"l":35.3,"c":35.81,"v":94800},{"d":"2010-12-21","o":36.05,"h":36.26,"l":35.78,"c":36.05,"v":81200},{"d":"2010-12-22","o":36.05,"h":36.95,"l":35.48,"c":36.66,"v":88100},{"d":"2010-12-23","o":36.7,"h":37.26,"l":36.1,"c":36.74,"v":41300},{"d":"2010-12-27","o":36.75,"h":36.87,"l":36.45,"c":36.72,"v":50800},{"d":"2010-12-28","o":36.72,"h":36.84,"l":36.12,"c":36.73,"v":88400},{"d":"2010-12-29","o":36.75,"h":36.91,"l":35.96,"c":36.72,"v":52900},{"d":"2010-12-30","o":36.77,"h":37.72,"l":36.53,"c":37.25,"v":185200},{"d":"2010-12-31","o":37.04,"h":37.52,"l":36.86,"c":37.24,"v":99100},{"d":"2011-01-03","o":37.52,"h":38.01,"l":37.08,"c":37.52,"v":154000},{"d":"2011-01-04","o":37.77,"h":37.98,"l":36.92,"c":37.14,"v":162300},{"d":"2011-01-05","o":37.01,"h":38.17,"l":36.66,"c":37.65,"v":95600},{"d":"2011-01-06","o":37.72,"h":39.39,"l":37.7,"c":39.31,"v":173700},{"d":"2011-01-07","o":39.35,"h":39.63,"l":38.28,"c":38.71,"v":141300},{"d":"2011-01-10","o":36.99,"h":37.37,"l":34.26,"c":34.44,"v":477800},{"d":"2011-01-11","o":34.91,"h":35.89,"l":34.43,"c":35.75,"v":223300},{"d":"2011-01-12","o":36.42,"h":36.52,"l":35.7,"c":36,"v":124100},{"d":"2011-01-13","o":36.08,"h":36.29,"l":35.77,"c":36,"v":104900},{"d":"2011-01-14","o":36.21,"h":36.5,"l":36,"c":36.47,"v":85500},{"d":"2011-01-18","o":36.77,"h":36.77,"l":36.35,"c":36.68,"v":86700},{"d":"2011-01-19","o":36.78,"h":36.88,"l":35.54,"c":35.59,"v":128200},{"d":"2011-01-20","o":35.66,"h":36.88,"l":35.45,"c":35.45,"v":149800},{"d":"2011-01-21","o":35.74,"h":35.79,"l":35.06,"c":35.06,"v":64600},{"d":"2011-01-24","o":35.1,"h":36.37,"l":35.1,"c":35.57,"v":135300},{"d":"2011-01-25","o":35.43,"h":36.05,"l":35.08,"c":35.74,"v":55300},{"d":"2011-01-26","o":35.93,"h":37.12,"l":35.79,"c":36.76,"v":71600},{"d":"2011-01-27","o":36.8,"h":36.8,"l":35.72,"c":35.77,"v":132900},{"d":"2011-01-28","o":35.69,"h":35.84,"l":34,"c":34.15,"v":154400},{"d":"2011-01-31","o":34.35,"h":34.35,"l":33.43,"c":33.56,"v":108800},{"d":"2011-02-01","o":33.75,"h":35.55,"l":33.5,"c":35.23,"v":167300},{"d":"2011-02-02","o":35.09,"h":36.13,"l":34.63,"c":35.57,"v":111600},{"d":"2011-02-03","o":35.76,"h":36.29,"l":35.51,"c":36.22,"v":83500},{"d":"2011-02-04","o":36.33,"h":37.04,"l":35.91,"c":36.78,"v":114800},{"d":"2011-02-07","o":36.75,"h":38.53,"l":36.75,"c":37.14,"v":119700},{"d":"2011-02-08","o":37.1,"h":37.81,"l":36.92,"c":37.81,"v":75400},{"d":"2011-02-09","o":37.88,"h":38,"l":37.34,"c":37.81,"v":46700},{"d":"2011-02-10","o":37.77,"h":38.22,"l":37.6,"c":38.1,"v":61100},{"d":"2011-02-11","o":38.1,"h":38.54,"l":37.54,"c":38.5,"v":51600},{"d":"2011-02-14","o":38.5,"h":38.88,"l":38.38,"c":38.74,"v":62300},{"d":"2011-02-15","o":38.48,"h":38.52,"l":36.07,"c":36.35,"v":176400},{"d":"2011-02-16","o":36.46,"h":37.32,"l":36.05,"c":36.79,"v":125600},{"d":"2011-02-17","o":36.83,"h":37.02,"l":35.06,"c":35.09,"v":342300},{"d":"2011-02-18","o":38.29,"h":43.53,"l":38.29,"c":43.49,"v":1695700},{"d":"2011-02-22","o":42.91,"h":43.42,"l":41.65,"c":41.98,"v":433200},{"d":"2011-02-23","o":41.83,"h":42.33,"l":40.6,"c":41.23,"v":271600},{"d":"2011-02-24","o":41.13,"h":43.12,"l":40.81,"c":42.83,"v":278700},{"d":"2011-02-25","o":42.93,"h":43.21,"l":42.21,"c":43.11,"v":160700},{"d":"2011-02-28","o":43.25,"h":43.25,"l":41.82,"c":42.42,"v":146000},{"d":"2011-03-01","o":42.68,"h":42.97,"l":41.94,"c":42,"v":148000},{"d":"2011-03-02","o":42.08,"h":42.44,"l":41.76,"c":42.07,"v":159000},{"d":"2011-03-03","o":42.44,"h":43.49,"l":42.31,"c":43.29,"v":154000},{"d":"2011-03-04","o":43.09,"h":43.75,"l":42.6,"c":43.44,"v":242600},{"d":"2011-03-07","o":43.6,"h":43.85,"l":42.03,"c":42.34,"v":106000},{"d":"2011-03-08","o":43.83,"h":43.83,"l":42.1,"c":42.28,"v":120500},{"d":"2011-03-09","o":42.39,"h":42.57,"l":41.95,"c":42.07,"v":117900},{"d":"2011-03-10","o":41.86,"h":43.49,"l":41.62,"c":41.81,"v":150000},{"d":"2011-03-11","o":41.84,"h":42.13,"l":40.99,"c":41.51,"v":75300},{"d":"2011-03-14","o":41.14,"h":41.81,"l":40.73,"c":41.56,"v":67900},{"d":"2011-03-15","o":41.15,"h":42.12,"l":40.75,"c":40.94,"v":158200},{"d":"2011-03-16","o":40.83,"h":41.06,"l":39.86,"c":39.86,"v":96300},{"d":"2011-03-17","o":40.4,"h":40.78,"l":39.26,"c":39.53,"v":78600},{"d":"2011-03-18","o":39.98,"h":40.45,"l":39.3,"c":39.89,"v":169600},{"d":"2011-03-21","o":40.29,"h":41.25,"l":40.24,"c":40.94,"v":127800},{"d":"2011-03-22","o":41.05,"h":41.57,"l":41.02,"c":41.25,"v":62400},{"d":"2011-03-23","o":41.15,"h":41.21,"l":40.65,"c":40.9,"v":81600},{"d":"2011-03-24","o":41.08,"h":41.48,"l":39.9,"c":40.75,"v":137400},{"d":"2011-03-25","o":40.97,"h":40.97,"l":39.79,"c":39.86,"v":98200},{"d":"2011-03-28","o":40.03,"h":40.72,"l":39.84,"c":40.02,"v":93400},{"d":"2011-03-29","o":39.67,"h":39.84,"l":37.92,"c":39.17,"v":156600},{"d":"2011-03-30","o":39.2,"h":40.44,"l":39,"c":40.09,"v":68900},{"d":"2011-03-31","o":39.94,"h":40.77,"l":39.94,"c":40.45,"v":88800},{"d":"2011-04-01","o":40.58,"h":41.41,"l":40.45,"c":40.85,"v":90100},{"d":"2011-04-04","o":40.85,"h":41.35,"l":40.13,"c":41.16,"v":93800},{"d":"2011-04-05","o":41.04,"h":42.23,"l":40.85,"c":41.43,"v":47700},{"d":"2011-04-06","o":41.61,"h":42.92,"l":41.61,"c":42.7,"v":237300},{"d":"2011-04-07","o":42.79,"h":43.07,"l":41.58,"c":41.88,"v":65400},{"d":"2011-04-08","o":42.17,"h":42.17,"l":41.79,"c":41.95,"v":66300},{"d":"2011-04-11","o":42,"h":42.55,"l":41.68,"c":41.96,"v":79900},{"d":"2011-04-12","o":41.8,"h":42.21,"l":41.45,"c":41.55,"v":83400},{"d":"2011-04-13","o":41.65,"h":42.04,"l":41.45,"c":41.72,"v":95800},{"d":"2011-04-14","o":41.55,"h":42.03,"l":41.5,"c":42.03,"v":62000},{"d":"2011-04-15","o":41.89,"h":42.19,"l":41,"c":42.09,"v":111600},{"d":"2011-04-18","o":41.75,"h":42,"l":41.27,"c":41.91,"v":54900},{"d":"2011-04-19","o":42.09,"h":42.15,"l":40.7,"c":41.3,"v":90800},{"d":"2011-04-20","o":41.61,"h":42.12,"l":40.8,"c":41.34,"v":61700},{"d":"2011-04-21","o":41.79,"h":43.27,"l":41.51,"c":43.24,"v":134600},{"d":"2011-04-25","o":42.95,"h":43.77,"l":42.1,"c":43.64,"v":91100},{"d":"2011-04-26","o":43.7,"h":44.96,"l":43.05,"c":44.25,"v":113200},{"d":"2011-04-27","o":44.18,"h":44.52,"l":42.61,"c":43.18,"v":112700},{"d":"2011-04-28","o":43.2,"h":43.68,"l":42.52,"c":42.66,"v":78800},{"d":"2011-04-29","o":42.78,"h":43.27,"l":41.56,"c":42.25,"v":137000},{"d":"2011-05-02","o":42.27,"h":42.96,"l":42.03,"c":42.77,"v":102000},{"d":"2011-05-03","o":42.78,"h":43.56,"l":42.73,"c":43.01,"v":84300},{"d":"2011-05-04","o":42.98,"h":43.2,"l":42.18,"c":42.81,"v":66000},{"d":"2011-05-05","o":42.36,"h":43.8,"l":41.7,"c":43.2,"v":89800},{"d":"2011-05-06","o":43.54,"h":43.65,"l":42.62,"c":43,"v":125000},{"d":"2011-05-09","o":42.88,"h":44.1,"l":42.67,"c":43.61,"v":140400},{"d":"2011-05-10","o":43.93,"h":45.27,"l":43.5,"c":45.19,"v":134700},{"d":"2011-05-11","o":44.59,"h":45.33,"l":42.87,"c":42.98,"v":220200},{"d":"2011-05-12","o":42.87,"h":43.88,"l":42.29,"c":43.87,"v":120400},{"d":"2011-05-13","o":43.96,"h":44.72,"l":43.64,"c":44.05,"v":79400},{"d":"2011-05-16","o":43.84,"h":44.27,"l":43.4,"c":43.4,"v":85000},{"d":"2011-05-17","o":43.4,"h":44.61,"l":43.26,"c":43.48,"v":121700},{"d":"2011-05-18","o":43.61,"h":44.29,"l":43.42,"c":43.88,"v":73100},{"d":"2011-05-19","o":44.18,"h":44.58,"l":43.65,"c":43.81,"v":61000},{"d":"2011-05-20","o":43.57,"h":44.18,"l":43.4,"c":43.51,"v":93700},{"d":"2011-05-23","o":43.32,"h":43.62,"l":43.17,"c":43.29,"v":88600},{"d":"2011-05-24","o":43.5,"h":44.33,"l":43.32,"c":43.4,"v":73000},{"d":"2011-05-25","o":43.46,"h":44.35,"l":43.38,"c":44.03,"v":57100},{"d":"2011-05-26","o":43.9,"h":44.35,"l":43.13,"c":43.66,"v":74300},{"d":"2011-05-27","o":43.72,"h":44.2,"l":43.71,"c":43.8,"v":41100},{"d":"2011-05-31","o":44.07,"h":44.38,"l":43.15,"c":43.78,"v":127200},{"d":"2011-06-01","o":43.66,"h":44.07,"l":43.4,"c":43.5,"v":116700},{"d":"2011-06-02","o":47.53,"h":47.53,"l":43.58,"c":44.21,"v":158600},{"d":"2011-06-03","o":43.84,"h":44.55,"l":43.5,"c":43.9,"v":82200},{"d":"2011-06-06","o":43.94,"h":44.3,"l":43.23,"c":43.45,"v":76700},{"d":"2011-06-07","o":43.74,"h":44.04,"l":42.38,"c":43.12,"v":119800},{"d":"2011-06-08","o":42.96,"h":43.38,"l":41.77,"c":41.8,"v":109100},{"d":"2011-06-09","o":41.95,"h":42.51,"l":41.68,"c":42.25,"v":63800},{"d":"2011-06-10","o":42.04,"h":42.24,"l":40.25,"c":40.47,"v":116600},{"d":"2011-06-13","o":40.47,"h":41.09,"l":40,"c":40.37,"v":103000},{"d":"2011-06-14","o":40.72,"h":41.74,"l":40.55,"c":41.48,"v":73400},{"d":"2011-06-15","o":41.18,"h":41.97,"l":40.06,"c":40.49,"v":74300},{"d":"2011-06-16","o":40.5,"h":44.99,"l":40.23,"c":40.84,"v":70200},{"d":"2011-06-17","o":40.94,"h":41.7,"l":40.38,"c":41.51,"v":234000},{"d":"2011-06-20","o":41.35,"h":42.42,"l":40.21,"c":41.55,"v":66600},{"d":"2011-06-21","o":41.86,"h":42.39,"l":40.94,"c":42.2,"v":55200},{"d":"2011-06-22","o":41.96,"h":42.54,"l":41.64,"c":41.71,"v":44300},{"d":"2011-06-23","o":41.37,"h":42.77,"l":41.17,"c":42.68,"v":89900},{"d":"2011-06-24","o":42.72,"h":42.85,"l":41.62,"c":42.61,"v":223600},{"d":"2011-06-27","o":42.48,"h":43.6,"l":42.07,"c":43.47,"v":74400},{"d":"2011-06-28","o":43.68,"h":44.49,"l":43.11,"c":44.39,"v":56700},{"d":"2011-06-29","o":44.56,"h":44.56,"l":42.76,"c":43.79,"v":130300},{"d":"2011-06-30","o":43.98,"h":44.96,"l":43.73,"c":44.51,"v":128000},{"d":"2011-07-01","o":44.7,"h":46.06,"l":44.26,"c":45.67,"v":157000},{"d":"2011-07-05","o":45.69,"h":46.13,"l":45.03,"c":45.61,"v":116200},{"d":"2011-07-06","o":45.52,"h":46.75,"l":45.52,"c":45.89,"v":61800},{"d":"2011-07-07","o":46.38,"h":48.39,"l":46.38,"c":47.76,"v":117700},{"d":"2011-07-08","o":47.4,"h":48.85,"l":47.14,"c":48.61,"v":80400},{"d":"2011-07-11","o":48.06,"h":48.06,"l":47.1,"c":47.29,"v":59700},{"d":"2011-07-12","o":47.15,"h":48.56,"l":47.15,"c":48.35,"v":56000},{"d":"2011-07-13","o":48.7,"h":48.88,"l":48,"c":48.4,"v":94000},{"d":"2011-07-14","o":48.56,"h":48.56,"l":46.7,"c":47.1,"v":207000},{"d":"2011-07-15","o":47.1,"h":47.92,"l":44.76,"c":47.85,"v":89500},{"d":"2011-07-18","o":47.52,"h":48.07,"l":47.18,"c":47.55,"v":49700},{"d":"2011-07-19","o":47.8,"h":48.94,"l":47.8,"c":48.63,"v":85200},{"d":"2011-07-20","o":48.74,"h":49.11,"l":48.09,"c":49,"v":72800},{"d":"2011-07-21","o":47,"h":49.03,"l":47,"c":48.95,"v":108300},{"d":"2011-07-22","o":49,"h":49.29,"l":47.97,"c":48.88,"v":60000},{"d":"2011-07-25","o":48.28,"h":49.22,"l":47.88,"c":48.32,"v":122100},{"d":"2011-07-26","o":48.23,"h":48.82,"l":47.37,"c":47.46,"v":113500},{"d":"2011-07-27","o":47.33,"h":47.94,"l":46.01,"c":46.34,"v":138500},{"d":"2011-07-28","o":46.55,"h":46.9,"l":45.1,"c":45.19,"v":93000},{"d":"2011-07-29","o":45.02,"h":45.74,"l":44.52,"c":45.57,"v":108600},{"d":"2011-08-01","o":46.14,"h":47.18,"l":45.25,"c":45.58,"v":105300},{"d":"2011-08-02","o":45.44,"h":46.17,"l":43.96,"c":45.29,"v":129400},{"d":"2011-08-03","o":45.55,"h":47.97,"l":45.5,"c":46.73,"v":213500},{"d":"2011-08-04","o":46.36,"h":47.6,"l":45.82,"c":46.2,"v":281800},{"d":"2011-08-05","o":46.52,"h":46.64,"l":43.96,"c":44.44,"v":291000},{"d":"2011-08-08","o":43.3,"h":45.62,"l":41.14,"c":41.18,"v":329000},{"d":"2011-08-09","o":42.27,"h":43.86,"l":40.69,"c":41.99,"v":417500},{"d":"2011-08-10","o":41.02,"h":41.27,"l":39.48,"c":40.01,"v":283100},{"d":"2011-08-11","o":40.21,"h":42.01,"l":39.51,"c":41.46,"v":297100},{"d":"2011-08-12","o":41.94,"h":43.28,"l":40.57,"c":42.79,"v":258900},{"d":"2011-08-15","o":43.11,"h":43.11,"l":38.75,"c":39.64,"v":415500},{"d":"2011-08-16","o":39.16,"h":40.15,"l":38.29,"c":38.69,"v":242600},{"d":"2011-08-17","o":38.94,"h":39.11,"l":37.69,"c":38.14,"v":147900},{"d":"2011-08-18","o":37.14,"h":37.51,"l":36.06,"c":36.18,"v":240500},{"d":"2011-08-19","o":35.71,"h":36.62,"l":34.4,"c":34.84,"v":235400},{"d":"2011-08-22","o":36.17,"h":36.77,"l":34.93,"c":35.24,"v":311200},{"d":"2011-08-23","o":35.42,"h":37.96,"l":35.22,"c":37.94,"v":297400},{"d":"2011-08-24","o":37.79,"h":39.24,"l":37.25,"c":39.16,"v":202200},{"d":"2011-08-25","o":39.2,"h":39.57,"l":37.61,"c":38.55,"v":232600},{"d":"2011-08-26","o":38.22,"h":39.27,"l":37.46,"c":38.82,"v":77000},{"d":"2011-08-29","o":39.21,"h":40.78,"l":38.06,"c":40.7,"v":105200},{"d":"2011-08-30","o":40.43,"h":41.54,"l":39.67,"c":41.35,"v":131900},{"d":"2011-08-31","o":41.46,"h":41.78,"l":40.77,"c":41.22,"v":259800},{"d":"2011-09-01","o":41.31,"h":41.45,"l":39.1,"c":39.89,"v":155600},{"d":"2011-09-02","o":39.18,"h":39.76,"l":38.28,"c":38.73,"v":129000},{"d":"2011-09-06","o":37.61,"h":39.03,"l":37.61,"c":38.91,"v":116500},{"d":"2011-09-07","o":39.64,"h":40.8,"l":38.96,"c":40.57,"v":124400},{"d":"2011-09-08","o":40.3,"h":41.24,"l":39.96,"c":39.98,"v":79400},{"d":"2011-09-09","o":39.63,"h":40.01,"l":38.9,"c":39.53,"v":141300},{"d":"2011-09-12","o":38.92,"h":39.98,"l":38.63,"c":39.92,"v":84400},{"d":"2011-09-13","o":40.07,"h":40.79,"l":39.42,"c":40.02,"v":264700},{"d":"2011-09-14","o":40.37,"h":41.27,"l":40,"c":40.43,"v":215400},{"d":"2011-09-15","o":40.79,"h":40.79,"l":38.78,"c":39.38,"v":325100},{"d":"2011-09-16","o":39.3,"h":39.3,"l":38.12,"c":38.52,"v":163700},{"d":"2011-09-19","o":37.89,"h":38.74,"l":37.47,"c":38.33,"v":127600},{"d":"2011-09-20","o":38.49,"h":39.05,"l":37.14,"c":37.15,"v":85200},{"d":"2011-09-21","o":37.24,"h":37.81,"l":36.03,"c":36.25,"v":142900},{"d":"2011-09-22","o":35.44,"h":35.99,"l":33.65,"c":34.05,"v":303500},{"d":"2011-09-23","o":34.29,"h":34.85,"l":33.38,"c":34.76,"v":199500},{"d":"2011-09-26","o":35.2,"h":35.45,"l":33.44,"c":35.24,"v":135000},{"d":"2011-09-27","o":36.15,"h":36.9,"l":35.46,"c":36.22,"v":221400},{"d":"2011-09-28","o":36.31,"h":36.63,"l":34.89,"c":34.9,"v":104100},{"d":"2011-09-29","o":35.56,"h":36.18,"l":33.82,"c":34.82,"v":133200},{"d":"2011-09-30","o":34.3,"h":35,"l":33.81,"c":34,"v":273900},{"d":"2011-10-03","o":33.6,"h":34.07,"l":32.02,"c":32.53,"v":289400},{"d":"2011-10-04","o":32.25,"h":35.57,"l":32.02,"c":35.5,"v":336100},{"d":"2011-10-05","o":34.43,"h":36.28,"l":34.42,"c":35.76,"v":134700},{"d":"2011-10-06","o":35.82,"h":37.27,"l":35.48,"c":37.17,"v":91200},{"d":"2011-10-07","o":37.41,"h":37.96,"l":35.17,"c":35.32,"v":118800},{"d":"2011-10-10","o":35.99,"h":37.24,"l":35.58,"c":36.58,"v":130500},{"d":"2011-10-11","o":36.28,"h":37.16,"l":36.1,"c":36.91,"v":111900},{"d":"2011-10-12","o":37.24,"h":38.52,"l":37.11,"c":38.27,"v":96200},{"d":"2011-10-13","o":38,"h":38.37,"l":37.71,"c":38.02,"v":80900},{"d":"2011-10-14","o":38.29,"h":38.69,"l":37.38,"c":38.63,"v":76800},{"d":"2011-10-17","o":38.24,"h":38.48,"l":37.56,"c":37.76,"v":186200},{"d":"2011-10-18","o":37.55,"h":37.55,"l":27.2,"c":31.01,"v":2262200},{"d":"2011-10-19","o":31.11,"h":31.99,"l":30.05,"c":30.92,"v":712600},{"d":"2011-10-20","o":31.06,"h":31.82,"l":30.34,"c":31.69,"v":398500},{"d":"2011-10-21","o":32.26,"h":32.36,"l":31.69,"c":32.12,"v":490000},{"d":"2011-10-24","o":32.28,"h":35.03,"l":31.78,"c":34.31,"v":343100},{"d":"2011-10-25","o":33.97,"h":34.93,"l":33.41,"c":33.55,"v":142900},{"d":"2011-10-26","o":33.66,"h":35.72,"l":32.24,"c":34.87,"v":341400},{"d":"2011-10-27","o":36.13,"h":37.7,"l":35.79,"c":37.01,"v":279300},{"d":"2011-10-28","o":36.88,"h":37.45,"l":36.11,"c":36.57,"v":106900},{"d":"2011-10-31","o":35.95,"h":36.86,"l":35.46,"c":35.81,"v":161300},{"d":"2011-11-01","o":34.65,"h":35.79,"l":34.34,"c":34.75,"v":215800},{"d":"2011-11-02","o":35.07,"h":35.07,"l":33.63,"c":34.16,"v":150300},{"d":"2011-11-03","o":34.65,"h":35.35,"l":33.84,"c":35.08,"v":178300},{"d":"2011-11-04","o":34.79,"h":35.56,"l":33.59,"c":35.43,"v":60900},{"d":"2011-11-07","o":35.45,"h":36.21,"l":34.43,"c":34.58,"v":211100},{"d":"2011-11-08","o":34.04,"h":36.88,"l":33.42,"c":36.58,"v":308200},{"d":"2011-11-09","o":35.72,"h":36.85,"l":35.68,"c":35.99,"v":187800},{"d":"2011-11-10","o":36.54,"h":36.78,"l":35.83,"c":36.15,"v":249800},{"d":"2011-11-11","o":36.5,"h":37.84,"l":36.25,"c":37.64,"v":127900},{"d":"2011-11-14","o":37.52,"h":37.52,"l":36.63,"c":37.07,"v":89000},{"d":"2011-11-15","o":36.82,"h":38.24,"l":36.33,"c":37.2,"v":188500},{"d":"2011-11-16","o":36.81,"h":37.62,"l":36.61,"c":36.88,"v":152000},{"d":"2011-11-17","o":36.71,"h":37.71,"l":36.29,"c":36.75,"v":131200},{"d":"2011-11-18","o":36.75,"h":37.66,"l":35.66,"c":36,"v":188900},{"d":"2011-11-21","o":35.3,"h":35.9,"l":35,"c":35.85,"v":223100},{"d":"2011-11-22","o":35.73,"h":37.25,"l":35.73,"c":37.24,"v":279500},{"d":"2011-11-23","o":36.89,"h":37.79,"l":36.48,"c":36.99,"v":620200},{"d":"2011-11-25","o":36.76,"h":37.87,"l":36.11,"c":36.43,"v":98100},{"d":"2011-11-28","o":37.52,"h":37.52,"l":36.26,"c":36.56,"v":177600},{"d":"2011-11-29","o":36.53,"h":37.76,"l":36.53,"c":37.36,"v":302500},{"d":"2011-11-30","o":38.59,"h":39.29,"l":37.66,"c":38.32,"v":198100},{"d":"2011-12-01","o":38.06,"h":38.36,"l":37.5,"c":38.28,"v":155900},{"d":"2011-12-02","o":38.7,"h":39.26,"l":38.31,"c":38.5,"v":139200},{"d":"2011-12-05","o":39.13,"h":39.13,"l":38.1,"c":38.32,"v":106600},{"d":"2011-12-06","o":38.3,"h":38.75,"l":38.13,"c":38.25,"v":102300},{"d":"2011-12-07","o":37.96,"h":38.34,"l":37.35,"c":38.27,"v":138900},{"d":"2011-12-08","o":37.95,"h":38.26,"l":37.13,"c":37.14,"v":124200},{"d":"2011-12-09","o":37.89,"h":39.87,"l":36.51,"c":39.59,"v":150100},{"d":"2011-12-12","o":39.26,"h":39.56,"l":38.52,"c":39.56,"v":242200},{"d":"2011-12-13","o":39.72,"h":40.28,"l":39.32,"c":39.77,"v":240100},{"d":"2011-12-14","o":39.86,"h":40.22,"l":39.04,"c":40.03,"v":255400},{"d":"2011-12-15","o":40.18,"h":41.22,"l":39.92,"c":40.69,"v":297500},{"d":"2011-12-16","o":40.93,"h":42.12,"l":40.54,"c":41.57,"v":418000},{"d":"2011-12-19","o":41.86,"h":42.82,"l":41.75,"c":41.9,"v":215800},{"d":"2011-12-20","o":42.46,"h":42.89,"l":41.9,"c":42.82,"v":191400},{"d":"2011-12-21","o":42.87,"h":43.97,"l":42.32,"c":43.94,"v":242700},{"d":"2011-12-22","o":44.02,"h":44.71,"l":43.75,"c":43.9,"v":233400},{"d":"2011-12-23","o":44.07,"h":44.75,"l":43.47,"c":43.7,"v":231900},{"d":"2011-12-27","o":43.58,"h":45.23,"l":43.53,"c":45.1,"v":201600},{"d":"2011-12-28","o":45,"h":45,"l":43.29,"c":43.56,"v":117500},{"d":"2011-12-29","o":43.78,"h":44.17,"l":43.56,"c":43.6,"v":140300},{"d":"2011-12-30","o":43.58,"h":43.81,"l":42.91,"c":43.28,"v":205300},{"d":"2012-01-03","o":44.14,"h":44.35,"l":42.5,"c":42.85,"v":210300},{"d":"2012-01-04","o":42.77,"h":43,"l":41.99,"c":42.88,"v":261700},{"d":"2012-01-05","o":42.89,"h":43.7,"l":42.48,"c":42.66,"v":329700},{"d":"2012-01-06","o":42.56,"h":43,"l":42.16,"c":42.53,"v":163300},{"d":"2012-01-09","o":42.72,"h":42.74,"l":41.94,"c":42.25,"v":296600},{"d":"2012-01-10","o":42.77,"h":43.59,"l":42.73,"c":43.41,"v":171700},{"d":"2012-01-11","o":43.33,"h":44.05,"l":42.94,"c":44,"v":102300},{"d":"2012-01-12","o":44.2,"h":44.93,"l":44.17,"c":44.74,"v":159000},{"d":"2012-01-13","o":44.21,"h":44.97,"l":44.08,"c":44.81,"v":110000},{"d":"2012-01-17","o":44.95,"h":46.17,"l":44.81,"c":45.29,"v":184100},{"d":"2012-01-18","o":45.01,"h":46.96,"l":42.93,"c":43,"v":500200},{"d":"2012-01-19","o":43.01,"h":44.1,"l":42.24,"c":42.63,"v":261900},{"d":"2012-01-20","o":42.48,"h":43.23,"l":41.72,"c":42.05,"v":202200},{"d":"2012-01-23","o":42.15,"h":42.15,"l":40.7,"c":41,"v":176000},{"d":"2012-01-24","o":40.73,"h":42.03,"l":40.58,"c":41.96,"v":201200},{"d":"2012-01-25","o":41.88,"h":42.86,"l":41.51,"c":42.66,"v":121500},{"d":"2012-01-26","o":42.71,"h":42.83,"l":41.02,"c":41.28,"v":80400},{"d":"2012-01-27","o":41.05,"h":41.58,"l":40.16,"c":41.32,"v":95300},{"d":"2012-01-30","o":41.03,"h":41.24,"l":40.42,"c":40.59,"v":102400},{"d":"2012-01-31","o":40.9,"h":41.27,"l":40.17,"c":40.19,"v":166800},{"d":"2012-02-01","o":40.39,"h":42.08,"l":40.01,"c":42.04,"v":195500},{"d":"2012-02-02","o":41.88,"h":42.47,"l":41,"c":41.19,"v":124200},{"d":"2012-02-03","o":41.81,"h":41.89,"l":41.29,"c":41.46,"v":150900},{"d":"2012-02-06","o":41.25,"h":41.25,"l":40.25,"c":40.56,"v":95400},{"d":"2012-02-07","o":40.38,"h":40.62,"l":40.06,"c":40.47,"v":167000},{"d":"2012-02-08","o":40.62,"h":41.41,"l":40.38,"c":41.14,"v":120400},{"d":"2012-02-09","o":41.33,"h":42.31,"l":41.2,"c":41.92,"v":108000},{"d":"2012-02-10","o":41.62,"h":41.62,"l":40.48,"c":40.65,"v":117100},{"d":"2012-02-13","o":40.81,"h":41.73,"l":40.55,"c":41.55,"v":97300},{"d":"2012-02-14","o":41.39,"h":41.44,"l":40.7,"c":41.29,"v":130300},{"d":"2012-02-15","o":41.41,"h":41.94,"l":41.37,"c":41.67,"v":147600},{"d":"2012-02-16","o":41.52,"h":42.26,"l":40.94,"c":41.79,"v":122100},{"d":"2012-02-17","o":41.94,"h":42.61,"l":41.36,"c":42.02,"v":116000},{"d":"2012-02-21","o":42.18,"h":42.68,"l":41.65,"c":42.12,"v":117500},{"d":"2012-02-22","o":41.99,"h":42.73,"l":41.75,"c":42.7,"v":107000},{"d":"2012-02-23","o":42.7,"h":43.27,"l":42.57,"c":43,"v":102000},{"d":"2012-02-24","o":43.05,"h":43.54,"l":43,"c":43.31,"v":83400},{"d":"2012-02-27","o":43.22,"h":44.37,"l":43,"c":43.96,"v":160700},{"d":"2012-02-28","o":43.46,"h":43.78,"l":40.97,"c":41.33,"v":416700},{"d":"2012-02-29","o":42.74,"h":44.13,"l":38.78,"c":39.16,"v":779500},{"d":"2012-03-01","o":39.06,"h":39.28,"l":37.78,"c":38.89,"v":296900},{"d":"2012-03-02","o":38.8,"h":38.99,"l":37.95,"c":38.26,"v":165200},{"d":"2012-03-05","o":38.34,"h":39.02,"l":37.83,"c":38.54,"v":231700},{"d":"2012-03-06","o":38.12,"h":38.69,"l":37.83,"c":38.24,"v":138600},{"d":"2012-03-07","o":38.41,"h":38.65,"l":38.09,"c":38.29,"v":268900},{"d":"2012-03-08","o":38.48,"h":39.17,"l":38.25,"c":39.03,"v":167500},{"d":"2012-03-09","o":38.97,"h":39.51,"l":38.88,"c":39,"v":202700},{"d":"2012-03-12","o":39.1,"h":39.57,"l":38.9,"c":39.48,"v":366700},{"d":"2012-03-13","o":39.77,"h":40,"l":39.37,"c":39.98,"v":161800},{"d":"2012-03-14","o":39.86,"h":40.08,"l":39.09,"c":39.42,"v":229200},{"d":"2012-03-15","o":39.34,"h":39.43,"l":38.52,"c":39.26,"v":217700},{"d":"2012-03-16","o":39.32,"h":40,"l":38.71,"c":39.47,"v":218600},{"d":"2012-03-19","o":39.79,"h":39.9,"l":39.29,"c":39.63,"v":127900},{"d":"2012-03-20","o":39.51,"h":39.87,"l":39.13,"c":39.52,"v":102600},{"d":"2012-03-21","o":39.58,"h":39.84,"l":39.07,"c":39.38,"v":123200},{"d":"2012-03-22","o":39.15,"h":39.35,"l":38.39,"c":38.56,"v":134600},{"d":"2012-03-23","o":38.52,"h":38.66,"l":37.69,"c":38.23,"v":180200},{"d":"2012-03-26","o":38.58,"h":39.37,"l":38.58,"c":38.9,"v":234300},{"d":"2012-03-27","o":38.45,"h":38.74,"l":37.9,"c":38.03,"v":398500},{"d":"2012-03-28","o":38.14,"h":38.56,"l":37.02,"c":37.47,"v":190200},{"d":"2012-03-29","o":37.4,"h":38.38,"l":36.87,"c":38.24,"v":152100},{"d":"2012-03-30","o":38.53,"h":38.53,"l":37.97,"c":38,"v":115100},{"d":"2012-04-02","o":37.8,"h":38.33,"l":37.68,"c":38.32,"v":131500},{"d":"2012-04-03","o":39.2,"h":39.9,"l":38.08,"c":38.25,"v":219100},{"d":"2012-04-04","o":37.83,"h":38.16,"l":37.33,"c":37.75,"v":269600},{"d":"2012-04-05","o":37.53,"h":38.12,"l":37.15,"c":38,"v":152700},{"d":"2012-04-09","o":37.35,"h":37.49,"l":36.64,"c":36.92,"v":167100},{"d":"2012-04-10","o":36.96,"h":37.1,"l":36.35,"c":36.5,"v":230400},{"d":"2012-04-11","o":36.8,"h":37.36,"l":36.1,"c":37.23,"v":137600},{"d":"2012-04-12","o":37.52,"h":37.95,"l":36.96,"c":37.82,"v":92900},{"d":"2012-04-13","o":37.9,"h":38.11,"l":36.61,"c":36.75,"v":144000},{"d":"2012-04-16","o":36.76,"h":36.76,"l":35.41,"c":36.1,"v":113600},{"d":"2012-04-17","o":36.3,"h":36.83,"l":35.74,"c":35.76,"v":656700},{"d":"2012-04-18","o":35.55,"h":35.9,"l":35.07,"c":35.15,"v":315500},{"d":"2012-04-19","o":35.09,"h":35.41,"l":34.61,"c":35.09,"v":191100},{"d":"2012-04-20","o":35.4,"h":35.52,"l":34.97,"c":35.05,"v":152300},{"d":"2012-04-23","o":34.69,"h":34.73,"l":33.81,"c":34.49,"v":109200},{"d":"2012-04-24","o":34.39,"h":35.31,"l":34.39,"c":34.98,"v":306500},{"d":"2012-04-25","o":35.29,"h":35.59,"l":34.55,"c":34.81,"v":127700},{"d":"2012-04-26","o":34.83,"h":35.48,"l":34.83,"c":35,"v":134900},{"d":"2012-04-27","o":34.87,"h":35.35,"l":34.15,"c":34.84,"v":188000},{"d":"2012-04-30","o":34.83,"h":35.28,"l":34.67,"c":34.72,"v":128200},{"d":"2012-05-01","o":34.58,"h":34.86,"l":33.29,"c":33.52,"v":227000},{"d":"2012-05-02","o":33.46,"h":33.59,"l":32.55,"c":33,"v":158000},{"d":"2012-05-03","o":33.04,"h":33.16,"l":31.83,"c":31.9,"v":176100},{"d":"2012-05-04","o":31.79,"h":31.93,"l":30.84,"c":31.11,"v":216600},{"d":"2012-05-07","o":31.17,"h":31.57,"l":30.65,"c":31.1,"v":223300},{"d":"2012-05-08","o":30.99,"h":31.22,"l":30.63,"c":30.89,"v":166500},{"d":"2012-05-09","o":30.78,"h":31.1,"l":30.72,"c":30.89,"v":202500},{"d":"2012-05-10","o":30.93,"h":32.51,"l":30.93,"c":31.87,"v":380000},{"d":"2012-05-11","o":27.75,"h":30.56,"l":27.06,"c":28.09,"v":1183700},{"d":"2012-05-14","o":27.76,"h":28.06,"l":26.85,"c":26.98,"v":529800},{"d":"2012-05-15","o":27.08,"h":27.83,"l":27.03,"c":27.77,"v":243400},{"d":"2012-05-16","o":27.79,"h":28.25,"l":27.66,"c":28.03,"v":266000},{"d":"2012-05-17","o":28.09,"h":28.16,"l":27.42,"c":28.05,"v":217700},{"d":"2012-05-18","o":27.97,"h":28.57,"l":27.9,"c":28.33,"v":220000},{"d":"2012-05-21","o":28.29,"h":29.11,"l":28.01,"c":28.99,"v":214800},{"d":"2012-05-22","o":29.03,"h":29.7,"l":28.84,"c":29.17,"v":269200},{"d":"2012-05-23","o":28.87,"h":29.18,"l":28.15,"c":28.5,"v":339000},{"d":"2012-05-24","o":28.54,"h":28.54,"l":27.79,"c":28.32,"v":160500},{"d":"2012-05-25","o":28.29,"h":29.22,"l":28.14,"c":29.01,"v":155000},{"d":"2012-05-29","o":29.29,"h":29.64,"l":29.01,"c":29.56,"v":147400},{"d":"2012-05-30","o":29.27,"h":29.5,"l":29.01,"c":29.19,"v":323200},{"d":"2012-05-31","o":29.09,"h":29.18,"l":28.22,"c":28.43,"v":207500},{"d":"2012-06-01","o":27.91,"h":28.96,"l":27.89,"c":28.55,"v":418600},{"d":"2012-06-04","o":28.7,"h":30.52,"l":28.37,"c":30.42,"v":216200},{"d":"2012-06-05","o":30.18,"h":30.97,"l":30.18,"c":30.82,"v":130900},{"d":"2012-06-06","o":31.12,"h":31.62,"l":30.89,"c":31.37,"v":141700},{"d":"2012-06-07","o":31.71,"h":31.89,"l":30.71,"c":30.79,"v":187200},{"d":"2012-06-08","o":30.73,"h":31.58,"l":30.3,"c":31.35,"v":111000},{"d":"2012-06-11","o":31.5,"h":32.03,"l":30.4,"c":30.42,"v":109100},{"d":"2012-06-12","o":30.45,"h":30.72,"l":29.62,"c":29.86,"v":131300},{"d":"2012-06-13","o":29.82,"h":30.12,"l":28.95,"c":29.16,"v":174100},{"d":"2012-06-14","o":29.22,"h":29.77,"l":29.07,"c":29.63,"v":123600},{"d":"2012-06-15","o":29.55,"h":29.78,"l":29.26,"c":29.28,"v":195500},{"d":"2012-06-18","o":29.16,"h":29.41,"l":28.71,"c":29.24,"v":254100},{"d":"2012-06-19","o":29.39,"h":30.91,"l":29.39,"c":30.73,"v":120200},{"d":"2012-06-20","o":30.53,"h":31.36,"l":30.53,"c":30.89,"v":120500},{"d":"2012-06-21","o":30.78,"h":31.03,"l":29.95,"c":30.12,"v":129000},{"d":"2012-06-22","o":30.33,"h":30.33,"l":29.71,"c":30.22,"v":268500},{"d":"2012-06-25","o":29.86,"h":30.4,"l":29.58,"c":30.24,"v":93400},{"d":"2012-06-26","o":30.41,"h":31.1,"l":30.05,"c":30.82,"v":171500},{"d":"2012-06-27","o":30.82,"h":30.92,"l":30.44,"c":30.78,"v":123600},{"d":"2012-06-28","o":30.51,"h":31.36,"l":30.51,"c":31.31,"v":94200},{"d":"2012-06-29","o":31.97,"h":32.45,"l":31.49,"c":32,"v":118900},{"d":"2012-07-02","o":32,"h":32,"l":31.38,"c":31.89,"v":109300},{"d":"2012-07-03","o":31.85,"h":32.39,"l":31.47,"c":32.39,"v":89200},{"d":"2012-07-05","o":32.25,"h":32.92,"l":32.25,"c":32.75,"v":77200},{"d":"2012-07-06","o":32.57,"h":33.09,"l":32.57,"c":33,"v":162900},{"d":"2012-07-09","o":32.77,"h":33.04,"l":31.83,"c":32.1,"v":113600},{"d":"2012-07-10","o":32.15,"h":32.34,"l":30.9,"c":31.02,"v":86700},{"d":"2012-07-11","o":31.05,"h":31.42,"l":30.81,"c":31.29,"v":103800},{"d":"2012-07-12","o":31.01,"h":31.14,"l":30.6,"c":30.85,"v":84500},{"d":"2012-07-13","o":30.85,"h":31.35,"l":30.48,"c":30.63,"v":130500},{"d":"2012-07-16","o":30.59,"h":31.16,"l":30.39,"c":30.71,"v":102300},{"d":"2012-07-17","o":30.65,"h":30.87,"l":29.49,"c":29.64,"v":131500},{"d":"2012-07-18","o":29.71,"h":29.88,"l":29.29,"c":29.61,"v":108200},{"d":"2012-07-19","o":29.75,"h":30.73,"l":29.55,"c":30.14,"v":201000},{"d":"2012-07-20","o":30.04,"h":30.07,"l":29.23,"c":29.35,"v":76800},{"d":"2012-07-23","o":28.82,"h":29.04,"l":28.04,"c":28.49,"v":190400},{"d":"2012-07-24","o":28.1,"h":30.08,"l":27.04,"c":27.2,"v":552800},{"d":"2012-07-25","o":27.41,"h":27.47,"l":26.71,"c":27,"v":175300},{"d":"2012-07-26","o":27.07,"h":27.37,"l":25.5,"c":25.75,"v":379200},{"d":"2012-07-27","o":25.72,"h":26.18,"l":25.7,"c":25.77,"v":202000},{"d":"2012-07-30","o":25.72,"h":26.25,"l":25.62,"c":25.75,"v":154800},{"d":"2012-07-31","o":25.64,"h":26.37,"l":25.03,"c":25.11,"v":242700},{"d":"2012-08-01","o":25.2,"h":25.58,"l":24.93,"c":25.09,"v":243000},{"d":"2012-08-02","o":24.88,"h":25.71,"l":24.88,"c":25.37,"v":197700},{"d":"2012-08-03","o":25.62,"h":26.82,"l":25.62,"c":26.3,"v":252000},{"d":"2012-08-06","o":26.39,"h":27.09,"l":26.35,"c":26.81,"v":153400},{"d":"2012-08-07","o":26.93,"h":27.94,"l":26.93,"c":27.65,"v":338700},{"d":"2012-08-08","o":29.25,"h":32.93,"l":28.81,"c":32.18,"v":730500},{"d":"2012-08-09","o":32.1,"h":32.75,"l":31.94,"c":32.6,"v":291600},{"d":"2012-08-10","o":32.47,"h":32.86,"l":31.85,"c":32.59,"v":165400},{"d":"2012-08-13","o":32.64,"h":32.81,"l":32.21,"c":32.79,"v":121400},{"d":"2012-08-14","o":32.83,"h":32.83,"l":32.44,"c":32.61,"v":162000},{"d":"2012-08-15","o":32.5,"h":33.22,"l":32.46,"c":33.15,"v":110300},{"d":"2012-08-16","o":33.05,"h":34.26,"l":32.7,"c":33.77,"v":212200},{"d":"2012-08-17","o":33.86,"h":34.3,"l":33.24,"c":34.19,"v":197400},{"d":"2012-08-20","o":34.14,"h":34.49,"l":33.23,"c":34.01,"v":229700},{"d":"2012-08-21","o":34.23,"h":34.49,"l":34.03,"c":34.28,"v":105100},{"d":"2012-08-22","o":34.36,"h":34.67,"l":34.03,"c":34.45,"v":372700},{"d":"2012-08-23","o":34.37,"h":34.37,"l":33.67,"c":33.92,"v":78100},{"d":"2012-08-24","o":33.73,"h":33.99,"l":33.2,"c":33.47,"v":106300},{"d":"2012-08-27","o":33.5,"h":33.66,"l":32.91,"c":33.06,"v":80700},{"d":"2012-08-28","o":33,"h":33.67,"l":32.87,"c":33.03,"v":96300},{"d":"2012-08-29","o":33.03,"h":33.51,"l":32.81,"c":33.31,"v":172800},{"d":"2012-08-30","o":33.23,"h":33.48,"l":33,"c":33.3,"v":94200},{"d":"2012-08-31","o":33.37,"h":33.94,"l":33.02,"c":33.7,"v":89400},{"d":"2012-09-04","o":34.1,"h":34.54,"l":32.79,"c":33.57,"v":149800},{"d":"2012-09-05","o":33.47,"h":34.75,"l":33.3,"c":34.71,"v":126500},{"d":"2012-09-06","o":34.78,"h":35.83,"l":33.98,"c":35.78,"v":179300},{"d":"2012-09-07","o":35.67,"h":36.36,"l":35.03,"c":36.18,"v":149100},{"d":"2012-09-10","o":36.23,"h":36.55,"l":36.11,"c":36.4,"v":62800},{"d":"2012-09-11","o":36.44,"h":37.22,"l":36.17,"c":37.21,"v":73600},{"d":"2012-09-12","o":37.21,"h":37.35,"l":36.37,"c":37.09,"v":115200},{"d":"2012-09-13","o":37.06,"h":38.13,"l":37.02,"c":37.79,"v":101600},{"d":"2012-09-14","o":37.9,"h":39.16,"l":37.9,"c":38.99,"v":153100},{"d":"2012-09-17","o":38.7,"h":39.04,"l":38.26,"c":38.6,"v":91500},{"d":"2012-09-18","o":38.67,"h":38.77,"l":37.69,"c":38.65,"v":86900},{"d":"2012-09-19","o":38.69,"h":38.69,"l":38.2,"c":38.3,"v":51800},{"d":"2012-09-20","o":38.07,"h":38.07,"l":35.97,"c":37.3,"v":71900},{"d":"2012-09-21","o":37.73,"h":37.76,"l":36.37,"c":36.47,"v":180900},{"d":"2012-09-24","o":36.35,"h":36.96,"l":35.97,"c":36.43,"v":86300},{"d":"2012-09-25","o":36.66,"h":36.85,"l":35.3,"c":35.43,"v":59600},{"d":"2012-09-26","o":35.52,"h":35.8,"l":34.94,"c":35.27,"v":55600},{"d":"2012-09-27","o":35.32,"h":35.73,"l":35.14,"c":35.5,"v":63600},{"d":"2012-09-28","o":35.29,"h":37.28,"l":35.29,"c":36.43,"v":109600},{"d":"2012-10-01","o":36.5,"h":37.24,"l":36.3,"c":37.15,"v":84400},{"d":"2012-10-02","o":37.2,"h":37.87,"l":36.88,"c":37.06,"v":73100},{"d":"2012-10-03","o":37.07,"h":37.5,"l":36.9,"c":37.02,"v":96600},{"d":"2012-10-04","o":37.13,"h":37.76,"l":36.89,"c":37.6,"v":87000},{"d":"2012-10-05","o":37.67,"h":38.3,"l":37.59,"c":38.16,"v":111500},{"d":"2012-10-08","o":38.04,"h":38.81,"l":37.54,"c":38.65,"v":67500},{"d":"2012-10-09","o":38.62,"h":38.62,"l":38.22,"c":38.33,"v":68900},{"d":"2012-10-10","o":38.19,"h":38.67,"l":37.57,"c":37.84,"v":106100},{"d":"2012-10-11","o":38.02,"h":38.51,"l":37.84,"c":37.97,"v":72100},{"d":"2012-10-12","o":37.87,"h":38.15,"l":36.99,"c":37.79,"v":137500},{"d":"2012-10-15","o":38.1,"h":38.1,"l":36.79,"c":37.17,"v":75700},{"d":"2012-10-16","o":37.43,"h":37.56,"l":36.82,"c":37.23,"v":68300},{"d":"2012-10-17","o":37.05,"h":37.13,"l":36.15,"c":36.39,"v":93900},{"d":"2012-10-18","o":36.47,"h":36.47,"l":35.66,"c":36.08,"v":58600},{"d":"2012-10-19","o":35.98,"h":36.2,"l":34.91,"c":34.93,"v":97400},{"d":"2012-10-22","o":34.91,"h":36.01,"l":34.83,"c":35.59,"v":79900},{"d":"2012-10-23","o":35.22,"h":36.04,"l":35.15,"c":35.72,"v":51400},{"d":"2012-10-24","o":35.87,"h":35.93,"l":35.28,"c":35.76,"v":48100},{"d":"2012-10-25","o":35.89,"h":35.96,"l":34.3,"c":34.58,"v":51800},{"d":"2012-10-26","o":35.73,"h":37.59,"l":35.57,"c":35.79,"v":180400},{"d":"2012-10-31","o":35.7,"h":36.55,"l":35.62,"c":36.43,"v":100700},{"d":"2012-11-01","o":36.39,"h":37.52,"l":36.18,"c":36.68,"v":77000},{"d":"2012-11-02","o":36.81,"h":37.22,"l":36.44,"c":36.44,"v":50500},{"d":"2012-11-05","o":36.55,"h":36.55,"l":35.9,"c":36.1,"v":71400},{"d":"2012-11-06","o":36.16,"h":37.57,"l":36.16,"c":37.38,"v":176900},{"d":"2012-11-07","o":37.02,"h":37.02,"l":35.79,"c":36.03,"v":273200},{"d":"2012-11-08","o":35.88,"h":35.88,"l":29.94,"c":32.94,"v":624700},{"d":"2012-11-09","o":32.96,"h":33.76,"l":32.6,"c":33.19,"v":196500},{"d":"2012-11-12","o":33.18,"h":33.86,"l":32.03,"c":32.47,"v":119600},{"d":"2012-11-13","o":32.4,"h":33.43,"l":32.33,"c":32.55,"v":130400},{"d":"2012-11-14","o":32.7,"h":33.03,"l":32.01,"c":32.17,"v":190200},{"d":"2012-11-15","o":32.08,"h":33.07,"l":31.91,"c":32.32,"v":149700},{"d":"2012-11-16","o":32.17,"h":33,"l":31.3,"c":32.38,"v":242500},{"d":"2012-11-19","o":32.72,"h":32.72,"l":31.99,"c":32.44,"v":139100},{"d":"2012-11-20","o":32.29,"h":32.73,"l":32.02,"c":32.34,"v":258300},{"d":"2012-11-21","o":32.3,"h":32.84,"l":32.23,"c":32.36,"v":97400},{"d":"2012-11-23","o":32.48,"h":33.19,"l":32.39,"c":32.93,"v":34100},{"d":"2012-11-26","o":32.86,"h":33.36,"l":32.81,"c":33.26,"v":83800},{"d":"2012-11-27","o":33.13,"h":33.45,"l":32.88,"c":33.32,"v":76900},{"d":"2012-11-28","o":33.1,"h":34.5,"l":33.1,"c":34.47,"v":104200},{"d":"2012-11-29","o":34.8,"h":35.71,"l":34.8,"c":35.39,"v":143200},{"d":"2012-11-30","o":35.32,"h":35.48,"l":34.09,"c":34.38,"v":138700},{"d":"2012-12-03","o":34.49,"h":34.56,"l":33.44,"c":34.47,"v":93500},{"d":"2012-12-04","o":34.41,"h":35.89,"l":34.32,"c":35.82,"v":97900},{"d":"2012-12-05","o":35.87,"h":35.87,"l":35.11,"c":35.43,"v":143300},{"d":"2012-12-06","o":35.3,"h":35.76,"l":35.01,"c":35.59,"v":122900},{"d":"2012-12-07","o":35.65,"h":35.86,"l":35.43,"c":35.74,"v":151400},{"d":"2012-12-10","o":35.68,"h":36.53,"l":35.46,"c":36.41,"v":130900},{"d":"2012-12-11","o":36.58,"h":37.08,"l":36.26,"c":36.99,"v":108900},{"d":"2012-12-12","o":37.08,"h":37.49,"l":35.58,"c":35.63,"v":103500},{"d":"2012-12-13","o":35.56,"h":35.84,"l":35.51,"c":35.69,"v":63500},{"d":"2012-12-14","o":35.42,"h":35.82,"l":35.41,"c":35.57,"v":56900},{"d":"2012-12-17","o":35.59,"h":35.95,"l":35.37,"c":35.62,"v":94600},{"d":"2012-12-18","o":35.73,"h":36.49,"l":35.37,"c":36.49,"v":99100},{"d":"2012-12-19","o":36.53,"h":36.53,"l":35.85,"c":36.05,"v":174200},{"d":"2012-12-20","o":36,"h":36.38,"l":35.62,"c":36.16,"v":91900},{"d":"2012-12-21","o":35.78,"h":36.09,"l":35.5,"c":36.03,"v":244500},{"d":"2012-12-24","o":36,"h":36,"l":35.65,"c":35.98,"v":30800},{"d":"2012-12-26","o":35.98,"h":36.08,"l":35.49,"c":35.74,"v":60000},{"d":"2012-12-27","o":35.73,"h":35.97,"l":34.12,"c":34.54,"v":52300},{"d":"2012-12-28","o":34.31,"h":35.82,"l":34.31,"c":35.42,"v":60300},{"d":"2012-12-31","o":35.35,"h":36.5,"l":34.96,"c":36.12,"v":121500},{"d":"2013-01-02","o":36.89,"h":37.34,"l":36.59,"c":36.96,"v":198700},{"d":"2013-01-03","o":36.9,"h":37.89,"l":36.66,"c":37.49,"v":86400},{"d":"2013-01-04","o":37.68,"h":38.13,"l":37.12,"c":37.87,"v":77500},{"d":"2013-01-07","o":37.59,"h":37.92,"l":36.34,"c":36.9,"v":79100},{"d":"2013-01-08","o":37,"h":37.29,"l":36.75,"c":37.03,"v":151300},{"d":"2013-01-09","o":36.86,"h":37.84,"l":36.74,"c":37.73,"v":188500},{"d":"2013-01-10","o":37.73,"h":37.79,"l":36.77,"c":36.96,"v":75700},{"d":"2013-01-11","o":37.03,"h":37.42,"l":36.8,"c":37.24,"v":87500},{"d":"2013-01-14","o":37.15,"h":37.84,"l":37.14,"c":37.34,"v":36400},{"d":"2013-01-15","o":37.23,"h":37.86,"l":37.11,"c":37.46,"v":61100},{"d":"2013-01-16","o":37.27,"h":37.52,"l":37,"c":37.19,"v":61700},{"d":"2013-01-17","o":37.49,"h":38.11,"l":37.14,"c":37.54,"v":48400},{"d":"2013-01-18","o":37.41,"h":38.05,"l":37.41,"c":37.71,"v":59000},{"d":"2013-01-22","o":37.58,"h":37.68,"l":37.04,"c":37.6,"v":62200},{"d":"2013-01-23","o":37.63,"h":38.12,"l":37.38,"c":37.61,"v":33100},{"d":"2013-01-24","o":37.54,"h":38.46,"l":37.13,"c":38.37,"v":50300},{"d":"2013-01-25","o":38.42,"h":38.84,"l":37.47,"c":38.16,"v":78000},{"d":"2013-01-28","o":38.09,"h":38.43,"l":37.94,"c":38.4,"v":82200},{"d":"2013-01-29","o":38.4,"h":38.49,"l":38.04,"c":38.45,"v":69600},{"d":"2013-01-30","o":38.29,"h":38.62,"l":37.57,"c":38.03,"v":154600},{"d":"2013-01-31","o":37.91,"h":38.65,"l":37.91,"c":38.53,"v":138700},{"d":"2013-02-01","o":38.64,"h":38.99,"l":37.98,"c":38.23,"v":99400},{"d":"2013-02-04","o":37.98,"h":38.23,"l":37.83,"c":38.17,"v":90800},{"d":"2013-02-05","o":38.32,"h":38.67,"l":38.01,"c":38.2,"v":57400},{"d":"2013-02-06","o":37.97,"h":39.04,"l":37.9,"c":38.96,"v":49400},{"d":"2013-02-07","o":39.11,"h":40.33,"l":39.07,"c":39.99,"v":178300},{"d":"2013-02-08","o":39.97,"h":40.63,"l":39.42,"c":40.23,"v":89700},{"d":"2013-02-11","o":40.12,"h":40.35,"l":39.85,"c":39.97,"v":42000},{"d":"2013-02-12","o":39.9,"h":40.26,"l":39.89,"c":40.26,"v":57500},{"d":"2013-02-13","o":40.2,"h":40.72,"l":40.11,"c":40.67,"v":76100},{"d":"2013-02-14","o":40.32,"h":40.86,"l":40.32,"c":40.37,"v":47700},{"d":"2013-02-15","o":40.61,"h":40.72,"l":40.12,"c":40.2,"v":74800},{"d":"2013-02-19","o":40.16,"h":41.55,"l":40,"c":41.49,"v":81500},{"d":"2013-02-20","o":41.65,"h":42.17,"l":41.13,"c":41.33,"v":110500},{"d":"2013-02-21","o":41.29,"h":41.57,"l":40,"c":40.52,"v":68500},{"d":"2013-02-22","o":40.72,"h":41.37,"l":39.92,"c":41.2,"v":164800},{"d":"2013-02-25","o":41.28,"h":41.29,"l":38.64,"c":38.78,"v":62200},{"d":"2013-02-26","o":38.84,"h":39.13,"l":37.78,"c":38.02,"v":66600},{"d":"2013-02-27","o":38.04,"h":39.01,"l":37.92,"c":38.5,"v":72800},{"d":"2013-02-28","o":38.71,"h":39.25,"l":38.39,"c":38.92,"v":134600},{"d":"2013-03-01","o":36.52,"h":37.23,"l":35,"c":36.2,"v":814800},{"d":"2013-03-04","o":36.24,"h":36.24,"l":32.98,"c":33.3,"v":315700},{"d":"2013-03-05","o":33.25,"h":33.91,"l":32.38,"c":32.53,"v":656500},{"d":"2013-03-06","o":32.72,"h":33.48,"l":31.98,"c":32.21,"v":346400},{"d":"2013-03-07","o":32.21,"h":33.14,"l":32.13,"c":32.29,"v":197000},{"d":"2013-03-08","o":32.4,"h":33.69,"l":29.57,"c":30.1,"v":866900},{"d":"2013-03-11","o":30.38,"h":30.64,"l":29.2,"c":30.58,"v":473400},{"d":"2013-03-12","o":29.97,"h":31,"l":29.82,"c":30.22,"v":574700},{"d":"2013-03-13","o":30.4,"h":31.26,"l":30.01,"c":30.14,"v":313500},{"d":"2013-03-14","o":30.08,"h":31.61,"l":30.06,"c":31.58,"v":141500},{"d":"2013-03-15","o":31.65,"h":32.09,"l":31.59,"c":31.63,"v":286300},{"d":"2013-03-18","o":31.52,"h":32.03,"l":31.5,"c":31.8,"v":171000},{"d":"2013-03-19","o":31.78,"h":31.79,"l":31.34,"c":31.62,"v":246500},{"d":"2013-03-20","o":31.7,"h":35.34,"l":31.5,"c":34.21,"v":974400},{"d":"2013-03-21","o":33.88,"h":35.35,"l":33.61,"c":34,"v":432500},{"d":"2013-03-22","o":34.6,"h":35.73,"l":34.6,"c":35.43,"v":490200},{"d":"2013-03-25","o":35.77,"h":36.41,"l":34.9,"c":35.1,"v":274700},{"d":"2013-03-26","o":35.01,"h":35.01,"l":34.37,"c":34.66,"v":134700},{"d":"2013-03-27","o":34.5,"h":34.92,"l":33.99,"c":34.61,"v":109100},{"d":"2013-03-28","o":34.69,"h":35.22,"l":34.15,"c":34.89,"v":149700},{"d":"2013-04-01","o":34.55,"h":35.03,"l":34.13,"c":34.99,"v":422600},{"d":"2013-04-02","o":35,"h":35.13,"l":34.27,"c":34.45,"v":486400},{"d":"2013-04-03","o":34.6,"h":35.06,"l":33.9,"c":34.1,"v":213800},{"d":"2013-04-04","o":34.16,"h":34.57,"l":33.72,"c":34.31,"v":88100},{"d":"2013-04-05","o":33.93,"h":34.5,"l":33.52,"c":33.78,"v":82100},{"d":"2013-04-08","o":33.8,"h":33.8,"l":33.04,"c":33.29,"v":182100},{"d":"2013-04-09","o":33.38,"h":33.52,"l":33.18,"c":33.26,"v":118100},{"d":"2013-04-10","o":33.25,"h":33.73,"l":33.17,"c":33.27,"v":334100},{"d":"2013-04-11","o":33.32,"h":33.97,"l":33.01,"c":33.82,"v":179800},{"d":"2013-04-12","o":33.78,"h":34.22,"l":33,"c":33.9,"v":94400},{"d":"2013-04-15","o":33.83,"h":34.09,"l":33,"c":33.13,"v":163900},{"d":"2013-04-16","o":33.26,"h":34.25,"l":33.26,"c":34.16,"v":134800},{"d":"2013-04-17","o":33.99,"h":34.28,"l":33.64,"c":34.07,"v":198000},{"d":"2013-04-18","o":34.23,"h":34.24,"l":33.25,"c":33.35,"v":133100},{"d":"2013-04-19","o":33.4,"h":33.66,"l":33.23,"c":33.25,"v":106200},{"d":"2013-04-22","o":33.24,"h":33.33,"l":32.99,"c":33.27,"v":96600},{"d":"2013-04-23","o":33.52,"h":33.84,"l":33.2,"c":33.67,"v":134900},{"d":"2013-04-24","o":33.53,"h":33.63,"l":33.3,"c":33.38,"v":195000},{"d":"2013-04-25","o":33.56,"h":34.1,"l":33.25,"c":33.83,"v":183200},{"d":"2013-04-26","o":33.85,"h":33.85,"l":33.52,"c":33.72,"v":145200},{"d":"2013-04-29","o":33.87,"h":33.87,"l":33.56,"c":33.63,"v":162900},{"d":"2013-04-30","o":33.67,"h":33.67,"l":33.32,"c":33.53,"v":127500},{"d":"2013-05-01","o":33.51,"h":33.51,"l":32.36,"c":32.36,"v":156300},{"d":"2013-05-02","o":32.42,"h":32.46,"l":31.95,"c":32.08,"v":324900},{"d":"2013-05-03","o":32.38,"h":32.71,"l":32.38,"c":32.44,"v":146000},{"d":"2013-05-06","o":32.51,"h":32.59,"l":32.24,"c":32.35,"v":123500},{"d":"2013-05-07","o":32.31,"h":32.72,"l":32.02,"c":32.57,"v":376400},{"d":"2013-05-08","o":32.85,"h":33.9,"l":32.59,"c":33.76,"v":317000},{"d":"2013-05-09","o":33.84,"h":34.59,"l":33.38,"c":34.11,"v":190900},{"d":"2013-05-10","o":33.9,"h":35.99,"l":33.61,"c":35.77,"v":321700},{"d":"2013-05-13","o":35.94,"h":36.06,"l":35.57,"c":35.89,"v":158100},{"d":"2013-05-14","o":36.05,"h":37.06,"l":35.93,"c":37.02,"v":260200},{"d":"2013-05-15","o":37.03,"h":38.77,"l":36.8,"c":38.07,"v":247500},{"d":"2013-05-16","o":35.92,"h":38.5,"l":35.92,"c":37.9,"v":189900},{"d":"2013-05-17","o":38.29,"h":38.77,"l":37.88,"c":38.51,"v":249900},{"d":"2013-05-20","o":38.51,"h":38.99,"l":38.17,"c":38.99,"v":206300},{"d":"2013-05-21","o":38.9,"h":39.49,"l":38.64,"c":39.16,"v":96300},{"d":"2013-05-22","o":39.28,"h":39.28,"l":38.09,"c":38.45,"v":128700},{"d":"2013-05-23","o":38.23,"h":38.5,"l":38.01,"c":38.41,"v":91900},{"d":"2013-05-24","o":38.31,"h":38.86,"l":37.91,"c":38.69,"v":71600},{"d":"2013-05-28","o":38.99,"h":39.36,"l":38.24,"c":38.58,"v":90000},{"d":"2013-05-29","o":38.28,"h":38.48,"l":37.77,"c":37.98,"v":102800},{"d":"2013-05-30","o":38.06,"h":38.59,"l":37.96,"c":38.49,"v":86700},{"d":"2013-05-31","o":38.18,"h":38.77,"l":38,"c":38.04,"v":222700},{"d":"2013-06-03","o":38.04,"h":38.81,"l":37.51,"c":38.59,"v":219500},{"d":"2013-06-04","o":38.75,"h":38.93,"l":38.25,"c":38.4,"v":65500},{"d":"2013-06-05","o":38.25,"h":38.84,"l":38,"c":38.54,"v":114300},{"d":"2013-06-06","o":38.45,"h":38.92,"l":37.67,"c":38.46,"v":73200},{"d":"2013-06-07","o":38.62,"h":38.82,"l":38.12,"c":38.58,"v":69900},{"d":"2013-06-10","o":38.61,"h":39.83,"l":38.61,"c":39.8,"v":117600},{"d":"2013-06-11","o":39.25,"h":39.83,"l":38.35,"c":39.49,"v":118600},{"d":"2013-06-12","o":39.78,"h":39.85,"l":38.65,"c":38.86,"v":131200},{"d":"2013-06-13","o":39.01,"h":39.74,"l":38.56,"c":39.66,"v":95600},{"d":"2013-06-14","o":39.71,"h":39.75,"l":38.51,"c":38.54,"v":76200},{"d":"2013-06-17","o":38.94,"h":38.94,"l":37.34,"c":37.96,"v":132100},{"d":"2013-06-18","o":37.86,"h":39.01,"l":37.84,"c":38.76,"v":113400},{"d":"2013-06-19","o":38.84,"h":38.84,"l":37.76,"c":37.95,"v":112800},{"d":"2013-06-20","o":37.56,"h":38.03,"l":37.04,"c":37.74,"v":62300},{"d":"2013-06-21","o":38.02,"h":38.06,"l":36.4,"c":37.03,"v":197500},{"d":"2013-06-24","o":36.85,"h":37.83,"l":36.7,"c":37.44,"v":127200},{"d":"2013-06-25","o":37.84,"h":38.38,"l":37.76,"c":37.83,"v":89300},{"d":"2013-06-26","o":37.93,"h":37.93,"l":37.09,"c":37.39,"v":53600},{"d":"2013-06-27","o":37.69,"h":37.89,"l":37.41,"c":37.71,"v":59100},{"d":"2013-06-28","o":37.72,"h":37.72,"l":37.12,"c":37.16,"v":202600},{"d":"2013-07-01","o":37.32,"h":38.73,"l":37.32,"c":38.61,"v":77900},{"d":"2013-07-02","o":38.69,"h":38.99,"l":38.44,"c":38.75,"v":78900},{"d":"2013-07-03","o":38.68,"h":38.96,"l":38.51,"c":38.96,"v":51400},{"d":"2013-07-05","o":39.53,"h":39.83,"l":38.36,"c":39.8,"v":54900},{"d":"2013-07-08","o":39.99,"h":40.49,"l":39.85,"c":40.43,"v":97000},{"d":"2013-07-09","o":40.53,"h":40.58,"l":39.95,"c":40.09,"v":90600},{"d":"2013-07-10","o":40,"h":40.15,"l":39.56,"c":39.96,"v":56400},{"d":"2013-07-11","o":40.31,"h":40.35,"l":39.85,"c":40.21,"v":85600},{"d":"2013-07-12","o":40.04,"h":40.59,"l":39.81,"c":40.23,"v":66800},{"d":"2013-07-15","o":40.53,"h":40.73,"l":40.05,"c":40.53,"v":71600},{"d":"2013-07-16","o":40.44,"h":40.61,"l":40.03,"c":40.29,"v":99500},{"d":"2013-07-17","o":40.25,"h":40.4,"l":39.66,"c":39.87,"v":105700},{"d":"2013-07-18","o":40.07,"h":40.23,"l":39.75,"c":39.92,"v":112200},{"d":"2013-07-19","o":39.96,"h":40.22,"l":39.59,"c":39.86,"v":85900},{"d":"2013-07-22","o":39.76,"h":40.46,"l":39.55,"c":39.76,"v":61000},{"d":"2013-07-23","o":39.74,"h":40.09,"l":39.23,"c":39.56,"v":92200},{"d":"2013-07-24","o":39.74,"h":40.09,"l":39.55,"c":39.71,"v":88400},{"d":"2013-07-25","o":39.7,"h":40.08,"l":39.61,"c":39.9,"v":45500},{"d":"2013-07-26","o":39.61,"h":39.74,"l":39.1,"c":39.33,"v":26400},{"d":"2013-07-29","o":39.37,"h":39.76,"l":39.35,"c":39.41,"v":66700},{"d":"2013-07-30","o":39.62,"h":39.7,"l":38.63,"c":39.09,"v":99500},{"d":"2013-07-31","o":39.31,"h":40.19,"l":39.14,"c":39.51,"v":81800},{"d":"2013-08-01","o":39.66,"h":39.95,"l":39.35,"c":39.75,"v":175300},{"d":"2013-08-02","o":39.51,"h":40.94,"l":39.1,"c":40.84,"v":92300},{"d":"2013-08-05","o":40.92,"h":41.15,"l":40.68,"c":40.94,"v":55700},{"d":"2013-08-06","o":40.79,"h":40.96,"l":39.85,"c":40.36,"v":49900},{"d":"2013-08-07","o":40.16,"h":40.81,"l":39.77,"c":40.57,"v":56300},{"d":"2013-08-08","o":39,"h":39.37,"l":37.28,"c":38.53,"v":373200},{"d":"2013-08-09","o":38.27,"h":38.35,"l":36.65,"c":37.33,"v":198200},{"d":"2013-08-12","o":37.09,"h":38.2,"l":37.08,"c":37.99,"v":147300},{"d":"2013-08-13","o":37.26,"h":38.74,"l":37.26,"c":38.6,"v":76200},{"d":"2013-08-14","o":38.45,"h":38.75,"l":38.25,"c":38.58,"v":83700},{"d":"2013-08-15","o":38.2,"h":38.25,"l":37.84,"c":37.96,"v":119300},{"d":"2013-08-16","o":37.91,"h":39.77,"l":37.77,"c":39.71,"v":141900},{"d":"2013-08-19","o":39.6,"h":39.88,"l":38.2,"c":38.5,"v":106900},{"d":"2013-08-20","o":38.43,"h":38.87,"l":38.43,"c":38.51,"v":67300},{"d":"2013-08-21","o":38.29,"h":38.75,"l":38.2,"c":38.41,"v":30700},{"d":"2013-08-22","o":38.41,"h":39.42,"l":38.41,"c":39.32,"v":24400},{"d":"2013-08-23","o":39.29,"h":39.89,"l":38.72,"c":39.75,"v":49400},{"d":"2013-08-26","o":39.78,"h":40.41,"l":39.46,"c":40.07,"v":38700},{"d":"2013-08-27","o":39.5,"h":39.96,"l":38.3,"c":38.44,"v":51700},{"d":"2013-08-28","o":38.5,"h":38.87,"l":38.2,"c":38.79,"v":31600},{"d":"2013-08-29","o":38.5,"h":39.72,"l":38.24,"c":39.66,"v":68200},{"d":"2013-08-30","o":39.74,"h":40.19,"l":39.66,"c":40.02,"v":64900},{"d":"2013-09-03","o":40.46,"h":40.75,"l":40,"c":40.13,"v":157000},{"d":"2013-09-04","o":40.05,"h":40.08,"l":39.71,"c":39.8,"v":120600},{"d":"2013-09-05","o":39.91,"h":40,"l":39.21,"c":39.65,"v":61700},{"d":"2013-09-06","o":39.88,"h":39.88,"l":38.9,"c":39.28,"v":163900},{"d":"2013-09-09","o":39.32,"h":39.9,"l":39.32,"c":39.66,"v":146700},{"d":"2013-09-10","o":39.93,"h":40.19,"l":39.77,"c":40,"v":99400},{"d":"2013-09-11","o":40.02,"h":40.09,"l":39.44,"c":39.57,"v":143300},{"d":"2013-09-12","o":39.46,"h":39.54,"l":39.27,"c":39.38,"v":226600},{"d":"2013-09-13","o":39.57,"h":39.63,"l":39.3,"c":39.5,"v":146300},{"d":"2013-09-16","o":39.95,"h":39.95,"l":39.34,"c":39.38,"v":86600},{"d":"2013-09-17","o":39.45,"h":39.57,"l":38.93,"c":39.12,"v":179200},{"d":"2013-09-18","o":39.12,"h":39.32,"l":38.61,"c":38.95,"v":151500},{"d":"2013-09-19","o":38.92,"h":38.92,"l":38.43,"c":38.66,"v":61900},{"d":"2013-09-20","o":37.86,"h":38.86,"l":37.75,"c":38.54,"v":190100},{"d":"2013-09-23","o":38.41,"h":38.85,"l":38.03,"c":38.7,"v":82500},{"d":"2013-09-24","o":38.61,"h":39.13,"l":38.21,"c":38.82,"v":143200},{"d":"2013-09-25","o":38.81,"h":39.15,"l":38.62,"c":38.93,"v":136300},{"d":"2013-09-26","o":38.94,"h":39.24,"l":38.53,"c":38.92,"v":58500},{"d":"2013-09-27","o":38.65,"h":39.07,"l":38.1,"c":38.15,"v":68200},{"d":"2013-09-30","o":37.64,"h":37.97,"l":37.2,"c":37.8,"v":194900},{"d":"2013-10-01","o":37.76,"h":38.11,"l":37.75,"c":38,"v":143900},{"d":"2013-10-02","o":37.64,"h":37.84,"l":37.36,"c":37.52,"v":145300},{"d":"2013-10-03","o":37.5,"h":37.59,"l":36.78,"c":36.97,"v":208600},{"d":"2013-10-04","o":36.68,"h":37.14,"l":36.5,"c":36.94,"v":129800},{"d":"2013-10-07","o":36.65,"h":37.26,"l":36.38,"c":36.45,"v":105700},{"d":"2013-10-08","o":36.55,"h":36.87,"l":36.14,"c":36.2,"v":61800},{"d":"2013-10-09","o":36.21,"h":36.3,"l":35.32,"c":35.48,"v":127300},{"d":"2013-10-10","o":35.79,"h":36.22,"l":35.73,"c":35.98,"v":179400},{"d":"2013-10-11","o":35.81,"h":36.25,"l":35.81,"c":36.15,"v":138600},{"d":"2013-10-14","o":36.07,"h":36.18,"l":35.86,"c":36,"v":217400},{"d":"2013-10-15","o":36,"h":36.05,"l":34.4,"c":35.49,"v":361600},{"d":"2013-10-16","o":35.6,"h":37.63,"l":35.6,"c":36.96,"v":523100},{"d":"2013-10-17","o":36.91,"h":36.99,"l":36.42,"c":36.55,"v":243200},{"d":"2013-10-18","o":36.85,"h":37.78,"l":36.52,"c":36.95,"v":291800},{"d":"2013-10-21","o":36.97,"h":37.51,"l":36.97,"c":37.35,"v":218400},{"d":"2013-10-22","o":37.39,"h":37.83,"l":37.39,"c":37.61,"v":292800},{"d":"2013-10-23","o":37.6,"h":38.52,"l":37.6,"c":38.11,"v":326800},{"d":"2013-10-24","o":38.29,"h":38.61,"l":38.14,"c":38.49,"v":284100},{"d":"2013-10-25","o":38.64,"h":39.46,"l":38.45,"c":38.53,"v":284200},{"d":"2013-10-28","o":38.46,"h":39.59,"l":38.46,"c":39.39,"v":123300},{"d":"2013-10-29","o":39.39,"h":39.83,"l":38.87,"c":39.68,"v":264000},{"d":"2013-10-30","o":39.8,"h":40.68,"l":39.58,"c":40.29,"v":105400},{"d":"2013-10-31","o":40.19,"h":40.2,"l":39.1,"c":40.03,"v":164400},{"d":"2013-11-01","o":40.05,"h":40.05,"l":39.21,"c":39.89,"v":172300},{"d":"2013-11-04","o":39.9,"h":40.39,"l":39.53,"c":40.15,"v":122700},{"d":"2013-11-05","o":39.85,"h":40.44,"l":39.43,"c":39.9,"v":104400},{"d":"2013-11-06","o":39.93,"h":43.29,"l":39.5,"c":42.43,"v":250500},{"d":"2013-11-07","o":42.48,"h":43.03,"l":41.62,"c":41.94,"v":108600},{"d":"2013-11-08","o":41.9,"h":42.92,"l":39.54,"c":42.53,"v":131100},{"d":"2013-11-11","o":42.19,"h":42.75,"l":41.86,"c":42.46,"v":56300},{"d":"2013-11-12","o":42.46,"h":42.72,"l":42.18,"c":42.5,"v":26900},{"d":"2013-11-13","o":42.42,"h":43.57,"l":42.17,"c":42.84,"v":98500},{"d":"2013-11-14","o":42.82,"h":42.98,"l":41.99,"c":42.1,"v":75700},{"d":"2013-11-15","o":41.98,"h":42.61,"l":41.48,"c":42.49,"v":83300},{"d":"2013-11-18","o":42.47,"h":43.13,"l":41.46,"c":41.68,"v":65200},{"d":"2013-11-19","o":41.75,"h":42.3,"l":41.52,"c":41.98,"v":55500},{"d":"2013-11-20","o":41.99,"h":42.07,"l":41.27,"c":41.72,"v":87400},{"d":"2013-11-21","o":41.92,"h":42.17,"l":41.75,"c":42.03,"v":59000},{"d":"2013-11-22","o":41.93,"h":42.78,"l":41.16,"c":42.64,"v":136300},{"d":"2013-11-25","o":42.64,"h":44.62,"l":42.13,"c":44.24,"v":170300},{"d":"2013-11-26","o":44.22,"h":44.7,"l":43.85,"c":44.35,"v":94700},{"d":"2013-11-27","o":44.51,"h":45.22,"l":44.31,"c":45,"v":97600},{"d":"2013-11-29","o":45.28,"h":45.5,"l":45,"c":45.19,"v":70700},{"d":"2013-12-02","o":45.04,"h":46.69,"l":44.68,"c":45.54,"v":237900},{"d":"2013-12-03","o":45.36,"h":46,"l":45.36,"c":45.76,"v":223500},{"d":"2013-12-04","o":45.58,"h":45.74,"l":44.77,"c":45.18,"v":88900},{"d":"2013-12-05","o":45.18,"h":45.62,"l":44.82,"c":45.27,"v":123300},{"d":"2013-12-06","o":45.55,"h":45.84,"l":44.68,"c":44.9,"v":177400},{"d":"2013-12-09","o":44.89,"h":45.07,"l":44.17,"c":44.86,"v":115200},{"d":"2013-12-10","o":44.89,"h":45.19,"l":44.45,"c":44.74,"v":98800},{"d":"2013-12-11","o":44.93,"h":45.12,"l":44.04,"c":44.29,"v":218600},{"d":"2013-12-12","o":44.14,"h":44.49,"l":43.74,"c":43.91,"v":73400},{"d":"2013-12-13","o":44.17,"h":44.17,"l":42.41,"c":43.37,"v":116500},{"d":"2013-12-16","o":43.4,"h":44.61,"l":43.22,"c":43.56,"v":87900},{"d":"2013-12-17","o":43.42,"h":43.97,"l":43.04,"c":43.63,"v":42900},{"d":"2013-12-18","o":43.3,"h":43.8,"l":43.09,"c":43.49,"v":123400},{"d":"2013-12-19","o":43.51,"h":43.77,"l":42.42,"c":43.54,"v":86800},{"d":"2013-12-20","o":43.88,"h":45.22,"l":43.6,"c":45.11,"v":262300},{"d":"2013-12-23","o":45.15,"h":45.23,"l":44.54,"c":45.01,"v":146500},{"d":"2013-12-24","o":45.08,"h":45.38,"l":44.46,"c":45.01,"v":158700},{"d":"2013-12-26","o":45.04,"h":45.04,"l":43.81,"c":44.3,"v":81700},{"d":"2013-12-27","o":44.48,"h":44.81,"l":43.1,"c":43.52,"v":142100},{"d":"2013-12-30","o":43.75,"h":43.82,"l":43,"c":43.07,"v":170500},{"d":"2013-12-31","o":43.21,"h":44.32,"l":42.67,"c":43.47,"v":258200},{"d":"2014-01-02","o":43.47,"h":43.81,"l":42.35,"c":42.51,"v":160300},{"d":"2014-01-03","o":42.6,"h":42.72,"l":42.37,"c":42.42,"v":124300},{"d":"2014-01-06","o":42.66,"h":43.17,"l":42.1,"c":42.26,"v":159700},{"d":"2014-01-07","o":42.25,"h":42.58,"l":42.1,"c":42.19,"v":108400},{"d":"2014-01-08","o":42.49,"h":43.2,"l":42.41,"c":42.78,"v":326400},{"d":"2014-01-09","o":43,"h":43.41,"l":42.72,"c":42.77,"v":122900},{"d":"2014-01-10","o":42.92,"h":43.11,"l":42.44,"c":42.92,"v":117800},{"d":"2014-01-13","o":42.91,"h":42.92,"l":42.5,"c":42.78,"v":145400},{"d":"2014-01-14","o":42.79,"h":43.79,"l":42.75,"c":43.05,"v":127800},{"d":"2014-01-15","o":43.02,"h":44,"l":43,"c":43.95,"v":102400},{"d":"2014-01-16","o":44.08,"h":44.94,"l":43.55,"c":44.8,"v":114000},{"d":"2014-01-17","o":44.87,"h":45.26,"l":44.23,"c":44.51,"v":123700},{"d":"2014-01-21","o":44.66,"h":45.03,"l":44.04,"c":44.55,"v":148000},{"d":"2014-01-22","o":44.59,"h":45.67,"l":44.4,"c":45.57,"v":189100},{"d":"2014-01-23","o":45.37,"h":46.62,"l":44.89,"c":45.84,"v":303200},{"d":"2014-01-24","o":45.58,"h":45.8,"l":43.72,"c":44.12,"v":136800},{"d":"2014-01-27","o":44.9,"h":44.9,"l":43.11,"c":43.88,"v":218800},{"d":"2014-01-28","o":44.04,"h":44.35,"l":42.51,"c":43.9,"v":268000},{"d":"2014-01-29","o":43.58,"h":44.22,"l":42.81,"c":42.92,"v":156900},{"d":"2014-01-30","o":43.14,"h":43.29,"l":42.28,"c":42.79,"v":167100},{"d":"2014-01-31","o":42.21,"h":42.76,"l":42.1,"c":42.33,"v":86000},{"d":"2014-02-03","o":42.2,"h":42.62,"l":41.8,"c":42.2,"v":260100},{"d":"2014-02-04","o":42.41,"h":42.63,"l":41.78,"c":42.2,"v":127000},{"d":"2014-02-05","o":42.14,"h":42.61,"l":41.67,"c":42.15,"v":136900},{"d":"2014-02-06","o":42.36,"h":42.75,"l":41.83,"c":42.37,"v":85900},{"d":"2014-02-07","o":42.42,"h":43.14,"l":42.07,"c":42.31,"v":67300},{"d":"2014-02-10","o":42.22,"h":42.76,"l":41.55,"c":41.8,"v":59900},{"d":"2014-02-11","o":41.93,"h":42.72,"l":41.93,"c":42.51,"v":85500},{"d":"2014-02-12","o":42.61,"h":43.11,"l":42.18,"c":42.61,"v":72600},{"d":"2014-02-13","o":42.4,"h":43.22,"l":41.99,"c":43.15,"v":51700},{"d":"2014-02-14","o":43.21,"h":43.4,"l":42.45,"c":43.24,"v":32100},{"d":"2014-02-18","o":43.14,"h":43.96,"l":42.83,"c":43.4,"v":109900},{"d":"2014-02-19","o":43.24,"h":43.75,"l":42.49,"c":42.64,"v":103400},{"d":"2014-02-20","o":42.56,"h":43.6,"l":42.02,"c":43.08,"v":119000},{"d":"2014-02-21","o":43.48,"h":44.99,"l":43.48,"c":44.9,"v":136700},{"d":"2014-02-24","o":44.9,"h":45.74,"l":44.27,"c":44.43,"v":144000},{"d":"2014-02-25","o":44.5,"h":45.45,"l":44.12,"c":45.36,"v":126400},{"d":"2014-02-26","o":45.56,"h":45.57,"l":44.71,"c":45.19,"v":89500},{"d":"2014-02-27","o":45.04,"h":46.44,"l":44.15,"c":46.25,"v":96800},{"d":"2014-02-28","o":39.14,"h":39.14,"l":35.28,"c":35.42,"v":1020600},{"d":"2014-03-03","o":35.47,"h":36.16,"l":34.85,"c":36.13,"v":440300},{"d":"2014-03-04","o":36.4,"h":37.69,"l":36.13,"c":37.29,"v":315700},{"d":"2014-03-05","o":37.32,"h":37.6,"l":37,"c":37.34,"v":218000},{"d":"2014-03-06","o":37.3,"h":37.47,"l":36.58,"c":37,"v":322600},{"d":"2014-03-07","o":37.22,"h":37.43,"l":36.53,"c":36.69,"v":232400},{"d":"2014-03-10","o":36.59,"h":37.11,"l":36.25,"c":36.85,"v":121300},{"d":"2014-03-11","o":36.98,"h":37.37,"l":35.62,"c":36,"v":147100},{"d":"2014-03-12","o":35.9,"h":36.06,"l":34.77,"c":34.96,"v":193600},{"d":"2014-03-13","o":34.98,"h":34.98,"l":33.88,"c":33.95,"v":208300},{"d":"2014-03-14","o":33.82,"h":34.29,"l":33.47,"c":33.88,"v":96400},{"d":"2014-03-17","o":33.96,"h":34.56,"l":33.5,"c":34.21,"v":206000},{"d":"2014-03-18","o":34.23,"h":35.1,"l":34.05,"c":34.88,"v":103800},{"d":"2014-03-19","o":34.74,"h":35.41,"l":34.51,"c":35.34,"v":114000},{"d":"2014-03-20","o":35.25,"h":35.64,"l":35.02,"c":35.28,"v":80800},{"d":"2014-03-21","o":35.31,"h":36.19,"l":35.31,"c":36.04,"v":192700},{"d":"2014-03-24","o":36.05,"h":36.35,"l":35.71,"c":35.95,"v":168000},{"d":"2014-03-25","o":36.06,"h":36.31,"l":35.4,"c":35.63,"v":144300},{"d":"2014-03-26","o":35.63,"h":35.63,"l":34.78,"c":35,"v":179600},{"d":"2014-03-27","o":35.1,"h":35.1,"l":34.47,"c":34.7,"v":235300},{"d":"2014-03-28","o":34.87,"h":35.81,"l":34.5,"c":34.92,"v":134100},{"d":"2014-03-31","o":35.01,"h":35.25,"l":34.88,"c":35.08,"v":216700},{"d":"2014-04-01","o":35.2,"h":35.73,"l":34.75,"c":35.42,"v":204800},{"d":"2014-04-02","o":35.35,"h":35.84,"l":35.05,"c":35.74,"v":195800},{"d":"2014-04-03","o":35.83,"h":35.83,"l":35,"c":35.49,"v":271200},{"d":"2014-04-04","o":35.73,"h":35.73,"l":34.86,"c":34.97,"v":520000},{"d":"2014-04-07","o":34.81,"h":34.85,"l":34.01,"c":34.04,"v":227900},{"d":"2014-04-08","o":34,"h":34.62,"l":33.79,"c":34.29,"v":222800},{"d":"2014-04-09","o":34.37,"h":34.7,"l":33.75,"c":34.6,"v":93900},{"d":"2014-04-10","o":34.67,"h":34.83,"l":33.39,"c":33.54,"v":119900},{"d":"2014-04-11","o":33.24,"h":33.76,"l":32.78,"c":33.24,"v":112200},{"d":"2014-04-14","o":33.44,"h":33.89,"l":32.85,"c":33.24,"v":96600},{"d":"2014-04-15","o":33.27,"h":33.37,"l":32.51,"c":32.95,"v":105700},{"d":"2014-04-16","o":33.22,"h":34.06,"l":32.76,"c":33.85,"v":114100},{"d":"2014-04-17","o":33.71,"h":34.81,"l":33.71,"c":34.51,"v":86000},{"d":"2014-04-21","o":34.51,"h":35.18,"l":34.4,"c":35.03,"v":62600},{"d":"2014-04-22","o":35.14,"h":35.51,"l":34.92,"c":35.32,"v":68600},{"d":"2014-04-23","o":35.26,"h":35.4,"l":34.89,"c":35.01,"v":75100},{"d":"2014-04-24","o":35.23,"h":35.46,"l":34.73,"c":34.85,"v":67200},{"d":"2014-04-25","o":34.76,"h":35.07,"l":33.74,"c":33.86,"v":108200},{"d":"2014-04-28","o":33.84,"h":35.19,"l":33,"c":33.4,"v":103500},{"d":"2014-04-29","o":33.64,"h":34.66,"l":33.47,"c":33.92,"v":94000},{"d":"2014-04-30","o":33.7,"h":34.68,"l":33.35,"c":34.6,"v":102100},{"d":"2014-05-01","o":34.64,"h":35.13,"l":33.86,"c":34.33,"v":93700},{"d":"2014-05-02","o":34.26,"h":35.52,"l":34.26,"c":35.28,"v":80100},{"d":"2014-05-05","o":35.21,"h":35.35,"l":34.72,"c":34.92,"v":112300},{"d":"2014-05-06","o":34.72,"h":34.76,"l":33.57,"c":33.94,"v":123400},{"d":"2014-05-07","o":34.14,"h":34.37,"l":33.28,"c":34.1,"v":88200},{"d":"2014-05-08","o":33.9,"h":35,"l":33.18,"c":33.43,"v":144500},{"d":"2014-05-09","o":33.44,"h":36.97,"l":33.42,"c":36.7,"v":226800},{"d":"2014-05-12","o":36.63,"h":38,"l":36.35,"c":37.87,"v":144900},{"d":"2014-05-13","o":37.67,"h":37.98,"l":36.56,"c":36.97,"v":157800},{"d":"2014-05-14","o":36.93,"h":37.67,"l":35.32,"c":35.49,"v":98700},{"d":"2014-05-15","o":35.2,"h":35.76,"l":34.49,"c":35.59,"v":117700},{"d":"2014-05-16","o":35.53,"h":36.39,"l":35.27,"c":36.37,"v":57300},{"d":"2014-05-19","o":36.14,"h":36.58,"l":36.11,"c":36.41,"v":69700},{"d":"2014-05-20","o":36.23,"h":36.41,"l":35.45,"c":36.08,"v":96100},{"d":"2014-05-21","o":36.33,"h":36.75,"l":35.77,"c":36.22,"v":68500},{"d":"2014-05-22","o":36.11,"h":36.36,"l":34.91,"c":35.44,"v":128800},{"d":"2014-05-23","o":35.53,"h":35.62,"l":34.96,"c":35.5,"v":87800},{"d":"2014-05-27","o":35.9,"h":36.17,"l":35.45,"c":35.78,"v":72600},{"d":"2014-05-28","o":35.67,"h":35.67,"l":34.58,"c":35.48,"v":104000},{"d":"2014-05-29","o":35.74,"h":35.74,"l":34.86,"c":35.29,"v":91800},{"d":"2014-05-30","o":35.46,"h":35.46,"l":34.93,"c":35.34,"v":106900},{"d":"2014-06-02","o":35.53,"h":35.53,"l":34.41,"c":34.7,"v":143300},{"d":"2014-06-03","o":34.49,"h":34.81,"l":33.78,"c":34.11,"v":113700},{"d":"2014-06-04","o":34.04,"h":34.73,"l":33.7,"c":34.48,"v":93900},{"d":"2014-06-05","o":34.46,"h":35.19,"l":34.24,"c":34.7,"v":314900},{"d":"2014-06-06","o":34.89,"h":34.96,"l":34.46,"c":34.59,"v":139300},{"d":"2014-06-09","o":34.64,"h":35.5,"l":34.42,"c":35.3,"v":549500},{"d":"2014-06-10","o":35.25,"h":35.8,"l":34.98,"c":35.59,"v":112900},{"d":"2014-06-11","o":35.34,"h":35.97,"l":34.97,"c":35.12,"v":65100},{"d":"2014-06-12","o":35.08,"h":35.37,"l":34.43,"c":34.67,"v":100500},{"d":"2014-06-13","o":34.77,"h":35.49,"l":34.77,"c":35.12,"v":86100},{"d":"2014-06-16","o":35.34,"h":35.65,"l":35.09,"c":35.51,"v":74000},{"d":"2014-06-17","o":35.36,"h":35.7,"l":35.22,"c":35.54,"v":59700},{"d":"2014-06-18","o":35.47,"h":35.47,"l":34.89,"c":35,"v":76700},{"d":"2014-06-19","o":34.99,"h":35.01,"l":33.72,"c":34.05,"v":171000},{"d":"2014-06-20","o":34.09,"h":34.33,"l":33.96,"c":34.07,"v":168300},{"d":"2014-06-23","o":34.19,"h":34.23,"l":33.61,"c":33.88,"v":86800},{"d":"2014-06-24","o":33.8,"h":34.2,"l":33.61,"c":33.65,"v":78700},{"d":"2014-06-25","o":33.45,"h":34.4,"l":33.45,"c":34.19,"v":60100},{"d":"2014-06-26","o":34.29,"h":34.29,"l":33.7,"c":33.99,"v":46200},{"d":"2014-06-27","o":33.73,"h":34.48,"l":33.41,"c":34.28,"v":209200},{"d":"2014-06-30","o":34.27,"h":34.81,"l":34,"c":34.38,"v":105600},{"d":"2014-07-01","o":34.5,"h":35.64,"l":34.38,"c":35.31,"v":104100},{"d":"2014-07-02","o":35.17,"h":35.99,"l":35.14,"c":35.23,"v":75700},{"d":"2014-07-03","o":35.29,"h":36.47,"l":35.29,"c":36.22,"v":49200},{"d":"2014-07-07","o":36.19,"h":36.19,"l":34.36,"c":34.54,"v":102400},{"d":"2014-07-08","o":34.47,"h":34.47,"l":33.61,"c":34.19,"v":103900},{"d":"2014-07-09","o":34.24,"h":34.77,"l":33.71,"c":34.55,"v":121800},{"d":"2014-07-10","o":33.86,"h":34.58,"l":33.66,"c":33.79,"v":107400},{"d":"2014-07-11","o":33.78,"h":33.78,"l":33.1,"c":33.47,"v":82200},{"d":"2014-07-14","o":33.77,"h":34.02,"l":33.4,"c":33.88,"v":60200},{"d":"2014-07-15","o":33.75,"h":33.96,"l":33.31,"c":33.6,"v":55800},{"d":"2014-07-16","o":33.85,"h":34.01,"l":33.46,"c":33.66,"v":45500},{"d":"2014-07-17","o":33.38,"h":34.05,"l":33.21,"c":33.48,"v":69800},{"d":"2014-07-18","o":33.38,"h":34.11,"l":33.38,"c":33.73,"v":62000},{"d":"2014-07-21","o":33.5,"h":33.7,"l":32.86,"c":33.09,"v":71500},{"d":"2014-07-22","o":33.17,"h":34.56,"l":33.17,"c":34.48,"v":86500},{"d":"2014-07-23","o":34.45,"h":34.94,"l":34.32,"c":34.53,"v":57600},{"d":"2014-07-24","o":34.59,"h":35.5,"l":34.28,"c":34.49,"v":159300},{"d":"2014-07-25","o":34.12,"h":35.26,"l":34.05,"c":34.61,"v":92000},{"d":"2014-07-28","o":34.52,"h":34.61,"l":33.52,"c":34.34,"v":120600},{"d":"2014-07-29","o":34.54,"h":35.95,"l":34.44,"c":35.73,"v":128200},{"d":"2014-07-30","o":35.9,"h":36.24,"l":35.31,"c":35.84,"v":91700},{"d":"2014-07-31","o":35.37,"h":36.15,"l":35.19,"c":35.7,"v":92400},{"d":"2014-08-01","o":35.82,"h":36.01,"l":35.32,"c":35.65,"v":54300},{"d":"2014-08-04","o":35.65,"h":35.65,"l":34.51,"c":34.9,"v":84500},{"d":"2014-08-05","o":34.76,"h":35.12,"l":34.1,"c":34.43,"v":101000},{"d":"2014-08-06","o":33.1,"h":33.1,"l":29.66,"c":29.71,"v":643500},{"d":"2014-08-07","o":29.72,"h":30.93,"l":29.16,"c":29.65,"v":239200},{"d":"2014-08-08","o":29.63,"h":29.98,"l":29.6,"c":29.76,"v":108200},{"d":"2014-08-11","o":29.9,"h":30.25,"l":29.7,"c":29.99,"v":310900},{"d":"2014-08-12","o":29.9,"h":30.6,"l":29.81,"c":30.15,"v":334200},{"d":"2014-08-13","o":30.17,"h":30.55,"l":30.04,"c":30.25,"v":189800},{"d":"2014-08-14","o":30.35,"h":30.59,"l":29.94,"c":30,"v":156500},{"d":"2014-08-15","o":30.24,"h":30.93,"l":30,"c":30.88,"v":287100},{"d":"2014-08-18","o":31.27,"h":32.03,"l":30.93,"c":31.66,"v":222800},{"d":"2014-08-19","o":31.76,"h":31.76,"l":30.91,"c":31.05,"v":123300},{"d":"2014-08-20","o":30.95,"h":31.03,"l":30.43,"c":30.86,"v":80100},{"d":"2014-08-21","o":30.92,"h":31.39,"l":30.65,"c":31.16,"v":136800},{"d":"2014-08-22","o":31.17,"h":31.3,"l":30.68,"c":30.72,"v":58200},{"d":"2014-08-25","o":30.94,"h":30.94,"l":30.19,"c":30.31,"v":60000},{"d":"2014-08-26","o":30.42,"h":30.89,"l":30.19,"c":30.41,"v":96300},{"d":"2014-08-27","o":30.49,"h":30.51,"l":30.06,"c":30.45,"v":53300},{"d":"2014-08-28","o":30.41,"h":30.42,"l":29.95,"c":29.98,"v":53300},{"d":"2014-08-29","o":29.98,"h":30.44,"l":29.82,"c":30.36,"v":45700},{"d":"2014-09-02","o":30.32,"h":30.65,"l":29.76,"c":29.96,"v":96800},{"d":"2014-09-03","o":30.15,"h":30.38,"l":29.37,"c":29.76,"v":186800},{"d":"2014-09-04","o":29.8,"h":30.1,"l":29.26,"c":29.52,"v":107700},{"d":"2014-09-05","o":29.4,"h":30.1,"l":29.4,"c":29.82,"v":106600},{"d":"2014-09-08","o":29.9,"h":30,"l":29.45,"c":29.94,"v":74100},{"d":"2014-09-09","o":29.84,"h":30,"l":29.42,"c":29.51,"v":105600},{"d":"2014-09-10","o":29.52,"h":29.78,"l":29.34,"c":29.57,"v":117900},{"d":"2014-09-11","o":29.49,"h":29.8,"l":29.13,"c":29.51,"v":135300},{"d":"2014-09-12","o":29.42,"h":29.68,"l":29.23,"c":29.51,"v":95200},{"d":"2014-09-15","o":29.51,"h":29.51,"l":29.14,"c":29.19,"v":88800},{"d":"2014-09-16","o":29.19,"h":29.38,"l":28.67,"c":29.25,"v":167500},{"d":"2014-09-17","o":29.25,"h":29.28,"l":28.81,"c":29.03,"v":56300},{"d":"2014-09-18","o":29.2,"h":29.28,"l":29.01,"c":29.21,"v":76300},{"d":"2014-09-19","o":29.25,"h":29.36,"l":28.44,"c":28.66,"v":218300},{"d":"2014-09-22","o":28.59,"h":28.65,"l":27.79,"c":28.28,"v":132700},{"d":"2014-09-23","o":28.28,"h":28.42,"l":27.53,"c":27.77,"v":104800},{"d":"2014-09-24","o":27.83,"h":28.15,"l":27.39,"c":27.92,"v":82700},{"d":"2014-09-25","o":27.81,"h":27.81,"l":27.27,"c":27.45,"v":87000},{"d":"2014-09-26","o":27.53,"h":28.3,"l":27.4,"c":27.6,"v":118200},{"d":"2014-09-29","o":27.35,"h":27.61,"l":27.33,"c":27.43,"v":75800},{"d":"2014-09-30","o":27.5,"h":27.61,"l":26.98,"c":26.99,"v":121500},{"d":"2014-10-01","o":26.96,"h":27.31,"l":26.81,"c":26.87,"v":131200},{"d":"2014-10-02","o":26.94,"h":27.37,"l":26.9,"c":27.31,"v":130200},{"d":"2014-10-03","o":27.5,"h":27.67,"l":27.16,"c":27.18,"v":76200},{"d":"2014-10-06","o":27.22,"h":27.52,"l":27.04,"c":27.05,"v":65900},{"d":"2014-10-07","o":26.97,"h":27.24,"l":26.54,"c":26.56,"v":89400},{"d":"2014-10-08","o":26.58,"h":27.17,"l":26.24,"c":26.99,"v":115400},{"d":"2014-10-09","o":26.89,"h":27.09,"l":26.5,"c":26.75,"v":174200},{"d":"2014-10-10","o":26.63,"h":27.07,"l":26.36,"c":26.66,"v":161100},{"d":"2014-10-13","o":26.55,"h":27.22,"l":26.51,"c":26.98,"v":419600},{"d":"2014-10-14","o":27.31,"h":28.11,"l":27,"c":27.72,"v":353200},{"d":"2014-10-15","o":27.65,"h":28.37,"l":27.11,"c":28.23,"v":154600},{"d":"2014-10-16","o":27.87,"h":29.33,"l":27.87,"c":29.31,"v":182500},{"d":"2014-10-17","o":29.69,"h":29.71,"l":29.13,"c":29.27,"v":112100},{"d":"2014-10-20","o":29.21,"h":30,"l":29.12,"c":29.86,"v":123000},{"d":"2014-10-21","o":30.09,"h":30.35,"l":29.32,"c":29.54,"v":89900},{"d":"2014-10-22","o":29.53,"h":29.74,"l":29.18,"c":29.23,"v":56300},{"d":"2014-10-23","o":29.46,"h":29.71,"l":28.83,"c":28.93,"v":89200},{"d":"2014-10-24","o":28.84,"h":29.49,"l":28.74,"c":29.15,"v":67000},{"d":"2014-10-27","o":29.14,"h":29.27,"l":28.66,"c":29.15,"v":52400},{"d":"2014-10-28","o":29.19,"h":30.32,"l":29.19,"c":30.23,"v":102200},{"d":"2014-10-29","o":30.38,"h":30.89,"l":30.13,"c":30.42,"v":102500},{"d":"2014-10-30","o":30.45,"h":31.31,"l":30.3,"c":30.82,"v":162800},{"d":"2014-10-31","o":31.37,"h":31.37,"l":30.6,"c":30.99,"v":170400},{"d":"2014-11-03","o":31.07,"h":31.52,"l":30.62,"c":31.13,"v":161800},{"d":"2014-11-04","o":31.12,"h":31.24,"l":30.48,"c":30.8,"v":154300},{"d":"2014-11-05","o":30.89,"h":31.12,"l":30.24,"c":30.86,"v":126300},{"d":"2014-11-06","o":30.77,"h":31.11,"l":30.3,"c":30.47,"v":129100},{"d":"2014-11-07","o":31.27,"h":35.85,"l":30.86,"c":35.24,"v":469700},{"d":"2014-11-10","o":35.38,"h":36.55,"l":34.88,"c":36.05,"v":255500},{"d":"2014-11-11","o":36.14,"h":36.38,"l":35.5,"c":36.33,"v":188000},{"d":"2014-11-12","o":36.05,"h":36.75,"l":36.03,"c":36.56,"v":163600},{"d":"2014-11-13","o":36.65,"h":36.93,"l":35.66,"c":35.85,"v":119400},{"d":"2014-11-14","o":35.72,"h":36.92,"l":35.62,"c":36.62,"v":118400},{"d":"2014-11-17","o":36.47,"h":36.47,"l":35.5,"c":35.75,"v":108600},{"d":"2014-11-18","o":35.85,"h":36.38,"l":35.81,"c":35.97,"v":145100},{"d":"2014-11-19","o":35.88,"h":35.88,"l":34.95,"c":35.17,"v":84800},{"d":"2014-11-20","o":35.13,"h":35.35,"l":34.73,"c":35.21,"v":123500},{"d":"2014-11-21","o":35.57,"h":35.66,"l":34.9,"c":34.98,"v":90100},{"d":"2014-11-24","o":34.79,"h":35.45,"l":34.75,"c":35.26,"v":165100},{"d":"2014-11-25","o":35.2,"h":35.32,"l":34.64,"c":34.72,"v":186000},{"d":"2014-11-26","o":34.58,"h":34.87,"l":33.68,"c":34.14,"v":134000},{"d":"2014-11-28","o":34.04,"h":34.4,"l":33.58,"c":33.6,"v":71700},{"d":"2014-12-01","o":33.45,"h":33.64,"l":33.15,"c":33.17,"v":94500},{"d":"2014-12-02","o":33.17,"h":34.37,"l":33.17,"c":33.92,"v":335800},{"d":"2014-12-03","o":33.89,"h":34.64,"l":33.63,"c":34.14,"v":122300},{"d":"2014-12-04","o":34.01,"h":34.01,"l":33.1,"c":33.29,"v":91300},{"d":"2014-12-05","o":33.27,"h":33.97,"l":33.12,"c":33.65,"v":107400},{"d":"2014-12-08","o":33.56,"h":33.77,"l":32.75,"c":32.88,"v":96300},{"d":"2014-12-09","o":32.48,"h":34.06,"l":31.32,"c":33.97,"v":214200},{"d":"2014-12-10","o":33.77,"h":34.13,"l":33.3,"c":33.57,"v":158600},{"d":"2014-12-11","o":33.81,"h":34.69,"l":33.81,"c":34.27,"v":199900},{"d":"2014-12-12","o":33.89,"h":34.42,"l":33.72,"c":34.07,"v":131200},{"d":"2014-12-15","o":34.18,"h":34.55,"l":33.54,"c":34.21,"v":208800},{"d":"2014-12-16","o":34.22,"h":34.76,"l":34,"c":34.13,"v":125900},{"d":"2014-12-17","o":34.13,"h":35.68,"l":33.94,"c":35.66,"v":180000},{"d":"2014-12-18","o":36,"h":36.34,"l":35.52,"c":35.72,"v":90800},{"d":"2014-12-19","o":35.63,"h":36.15,"l":35.27,"c":35.5,"v":280300},{"d":"2014-12-22","o":35.47,"h":36.03,"l":34.86,"c":36.02,"v":96800},{"d":"2014-12-23","o":36.22,"h":36.74,"l":35.95,"c":36.09,"v":48800},{"d":"2014-12-24","o":36.19,"h":36.91,"l":35.9,"c":36.33,"v":63100},{"d":"2014-12-26","o":36.46,"h":36.8,"l":36.25,"c":36.51,"v":38400},{"d":"2014-12-29","o":36.53,"h":37.37,"l":36.35,"c":37.34,"v":117400},{"d":"2014-12-30","o":37.12,"h":37.46,"l":36.83,"c":36.99,"v":47800},{"d":"2014-12-31","o":37.12,"h":37.4,"l":36.7,"c":36.87,"v":82500},{"d":"2015-01-02","o":36.95,"h":37.08,"l":35.51,"c":36.14,"v":98600},{"d":"2015-01-05","o":36.07,"h":36.34,"l":35.04,"c":35.39,"v":57500},{"d":"2015-01-06","o":35.36,"h":36.16,"l":34.08,"c":34.51,"v":94400},{"d":"2015-01-07","o":34.84,"h":35.37,"l":34.26,"c":35.33,"v":96500},{"d":"2015-01-08","o":35.39,"h":36.32,"l":34.99,"c":35.64,"v":165600},{"d":"2015-01-09","o":35.55,"h":35.55,"l":34.59,"c":34.76,"v":142200},{"d":"2015-01-12","o":34.84,"h":35,"l":34.36,"c":34.7,"v":101400},{"d":"2015-01-13","o":34.97,"h":36.12,"l":34.3,"c":34.94,"v":87000},{"d":"2015-01-14","o":34.43,"h":34.83,"l":34.09,"c":34.67,"v":58600},{"d":"2015-01-15","o":34.74,"h":34.74,"l":33.36,"c":34.11,"v":81200},{"d":"2015-01-16","o":33.98,"h":35,"l":33.96,"c":34.63,"v":90900},{"d":"2015-01-20","o":34.74,"h":34.95,"l":34.3,"c":34.72,"v":115400},{"d":"2015-01-21","o":34.56,"h":34.94,"l":34.06,"c":34.32,"v":65700},{"d":"2015-01-22","o":34.57,"h":34.95,"l":34.01,"c":34.93,"v":81300},{"d":"2015-01-23","o":34.92,"h":35.03,"l":34.15,"c":34.41,"v":55100},{"d":"2015-01-26","o":34.5,"h":34.86,"l":33.85,"c":34.6,"v":88000},{"d":"2015-01-27","o":34.27,"h":34.94,"l":34.2,"c":34.66,"v":65900},{"d":"2015-01-28","o":34.92,"h":35,"l":33.94,"c":34.33,"v":87100},{"d":"2015-01-29","o":34.25,"h":35.17,"l":34.25,"c":35.07,"v":103400},{"d":"2015-01-30","o":34.84,"h":35.27,"l":33.34,"c":33.57,"v":112600},{"d":"2015-02-02","o":33.53,"h":34.64,"l":33.28,"c":34.59,"v":92200},{"d":"2015-02-03","o":34.81,"h":35.93,"l":34.7,"c":35.18,"v":166000},{"d":"2015-02-04","o":34.95,"h":35.51,"l":34.4,"c":34.75,"v":124100},{"d":"2015-02-05","o":34.77,"h":35.22,"l":34.56,"c":35.06,"v":54100},{"d":"2015-02-06","o":34.89,"h":34.95,"l":34.42,"c":34.74,"v":120600},{"d":"2015-02-09","o":34.66,"h":35.41,"l":34.27,"c":34.66,"v":91100},{"d":"2015-02-10","o":34.83,"h":35.39,"l":33.94,"c":34.02,"v":50800},{"d":"2015-02-11","o":34.04,"h":35.16,"l":33.82,"c":34.67,"v":85600},{"d":"2015-02-12","o":34.8,"h":35.02,"l":34.21,"c":34.44,"v":93700},{"d":"2015-02-13","o":34.56,"h":34.56,"l":34.08,"c":34.36,"v":41400},{"d":"2015-02-17","o":34.36,"h":34.67,"l":33.96,"c":34.23,"v":32200},{"d":"2015-02-18","o":34.07,"h":34.82,"l":34.06,"c":34.57,"v":35600},{"d":"2015-02-19","o":34.42,"h":34.99,"l":34.42,"c":34.48,"v":24400},{"d":"2015-02-20","o":34.6,"h":34.6,"l":33.81,"c":34.08,"v":53900},{"d":"2015-02-23","o":33.94,"h":34.75,"l":33.75,"c":34.65,"v":67500},{"d":"2015-02-24","o":34.52,"h":35.42,"l":34.19,"c":34.65,"v":56300},{"d":"2015-02-25","o":34.47,"h":34.5,"l":33.94,"c":34.21,"v":50500},{"d":"2015-02-26","o":34.03,"h":34.39,"l":33.97,"c":34.29,"v":66700},{"d":"2015-02-27","o":32.89,"h":33.92,"l":31.32,"c":32.4,"v":271100},{"d":"2015-03-02","o":31.96,"h":32.01,"l":30.88,"c":31.56,"v":133000},{"d":"2015-03-03","o":31.28,"h":31.36,"l":30.31,"c":30.53,"v":79200},{"d":"2015-03-04","o":30.22,"h":30.79,"l":30.03,"c":30.7,"v":147500},{"d":"2015-03-05","o":30.54,"h":30.97,"l":30.11,"c":30.33,"v":59700},{"d":"2015-03-06","o":30.05,"h":30.46,"l":29.93,"c":30.2,"v":69800},{"d":"2015-03-09","o":30.22,"h":31.01,"l":30.22,"c":30.98,"v":60200},{"d":"2015-03-10","o":30.56,"h":30.72,"l":29.98,"c":30.39,"v":68700},{"d":"2015-03-11","o":30.35,"h":30.63,"l":29.95,"c":30.43,"v":92100},{"d":"2015-03-12","o":30.7,"h":32.11,"l":29.13,"c":32.01,"v":127300},{"d":"2015-03-13","o":31.82,"h":32.84,"l":31.55,"c":31.95,"v":110600},{"d":"2015-03-16","o":32.02,"h":32.78,"l":31.77,"c":31.86,"v":86800},{"d":"2015-03-17","o":31.66,"h":32.08,"l":31.59,"c":31.88,"v":101200},{"d":"2015-03-18","o":31.87,"h":32.44,"l":31.56,"c":31.96,"v":103400},{"d":"2015-03-19","o":31.97,"h":32.25,"l":31.6,"c":31.91,"v":79500},{"d":"2015-03-20","o":31.99,"h":32.09,"l":31.3,"c":31.5,"v":242300},{"d":"2015-03-23","o":31.42,"h":31.84,"l":31.22,"c":31.5,"v":106400},{"d":"2015-03-24","o":31.53,"h":31.75,"l":31.25,"c":31.6,"v":130600},{"d":"2015-03-25","o":31.45,"h":31.59,"l":30.79,"c":30.82,"v":91400},{"d":"2015-03-26","o":30.64,"h":31,"l":30.14,"c":30.36,"v":96600},{"d":"2015-03-27","o":30.39,"h":31.04,"l":30.14,"c":30.78,"v":79900},{"d":"2015-03-30","o":31,"h":31.02,"l":30.27,"c":30.3,"v":83000},{"d":"2015-03-31","o":30.22,"h":30.45,"l":29.82,"c":29.98,"v":98200},{"d":"2015-04-01","o":29.98,"h":30.37,"l":29.54,"c":30.12,"v":154300},{"d":"2015-04-02","o":30.18,"h":31.13,"l":30.18,"c":30.86,"v":122200},{"d":"2015-04-06","o":30.75,"h":31.46,"l":30.75,"c":31.43,"v":136200},{"d":"2015-04-07","o":31.37,"h":31.38,"l":30.8,"c":30.9,"v":101900},{"d":"2015-04-08","o":30.99,"h":31.45,"l":30.93,"c":31.35,"v":181800},{"d":"2015-04-09","o":31.36,"h":31.56,"l":30.7,"c":31.19,"v":81900},{"d":"2015-04-10","o":31.35,"h":31.64,"l":31.06,"c":31.11,"v":83300},{"d":"2015-04-13","o":31.14,"h":31.35,"l":30.98,"c":31.24,"v":94800},{"d":"2015-04-14","o":31.27,"h":31.7,"l":31.19,"c":31.63,"v":84600},{"d":"2015-04-15","o":31.77,"h":32.56,"l":31.64,"c":32.03,"v":107100},{"d":"2015-04-16","o":32.01,"h":32.01,"l":30.89,"c":31.16,"v":107500},{"d":"2015-04-17","o":30.84,"h":31.45,"l":29.5,"c":30.12,"v":135000},{"d":"2015-04-20","o":30.24,"h":31.94,"l":30.15,"c":30.43,"v":113300},{"d":"2015-04-21","o":30.45,"h":30.66,"l":30.3,"c":30.4,"v":109400},{"d":"2015-04-22","o":30.34,"h":30.61,"l":30.04,"c":30.48,"v":89700},{"d":"2015-04-23","o":30.45,"h":30.98,"l":30.45,"c":30.91,"v":77500},{"d":"2015-04-24","o":30.97,"h":31.11,"l":30.49,"c":30.58,"v":79900},{"d":"2015-04-27","o":30.54,"h":31.35,"l":30.14,"c":30.39,"v":53400},{"d":"2015-04-28","o":30.38,"h":30.66,"l":30.01,"c":30.46,"v":77100},{"d":"2015-04-29","o":29.58,"h":29.58,"l":27.34,"c":28,"v":317800},{"d":"2015-04-30","o":27.91,"h":28.51,"l":27.52,"c":27.89,"v":136300},{"d":"2015-05-01","o":27.94,"h":28.18,"l":27.39,"c":27.66,"v":91900},{"d":"2015-05-04","o":27.82,"h":28.19,"l":27.31,"c":27.34,"v":90600},{"d":"2015-05-05","o":27.34,"h":27.4,"l":26.68,"c":26.82,"v":98200},{"d":"2015-05-06","o":26.84,"h":27.02,"l":25.91,"c":26.43,"v":126500},{"d":"2015-05-07","o":26.34,"h":27.21,"l":26.18,"c":26.74,"v":133800},{"d":"2015-05-08","o":27.15,"h":28.43,"l":27.05,"c":27.79,"v":160300},{"d":"2015-05-11","o":27.89,"h":28.3,"l":27.65,"c":27.75,"v":140900},{"d":"2015-05-12","o":26.56,"h":26.56,"l":21.3,"c":22.11,"v":723900},{"d":"2015-05-13","o":22.11,"h":23.39,"l":22.01,"c":22.63,"v":337300},{"d":"2015-05-14","o":22.63,"h":23.06,"l":22.27,"c":22.79,"v":246600},{"d":"2015-05-15","o":22.81,"h":23.48,"l":22.74,"c":23.26,"v":118300},{"d":"2015-05-18","o":23.28,"h":23.64,"l":23.03,"c":23.36,"v":126000},{"d":"2015-05-19","o":23.41,"h":23.71,"l":23.04,"c":23.5,"v":98400},{"d":"2015-05-20","o":23.64,"h":24.37,"l":23.52,"c":23.8,"v":173100},{"d":"2015-05-21","o":23.82,"h":24.12,"l":23.61,"c":24.08,"v":82200},{"d":"2015-05-22","o":23.96,"h":24.27,"l":23.8,"c":24.03,"v":120600},{"d":"2015-05-26","o":23.85,"h":24.14,"l":23.7,"c":24.04,"v":105600},{"d":"2015-05-27","o":24.15,"h":24.51,"l":24,"c":24.43,"v":95400},{"d":"2015-05-28","o":24.47,"h":24.57,"l":24,"c":24.19,"v":113000},{"d":"2015-05-29","o":24.14,"h":24.46,"l":23.86,"c":24.17,"v":104400},{"d":"2015-06-01","o":24.49,"h":24.77,"l":23.9,"c":24.55,"v":104800},{"d":"2015-06-02","o":24.4,"h":25.08,"l":24.28,"c":24.39,"v":72500},{"d":"2015-06-03","o":24.48,"h":24.72,"l":24.17,"c":24.57,"v":78800},{"d":"2015-06-04","o":24.42,"h":24.75,"l":24.2,"c":24.28,"v":52600},{"d":"2015-06-05","o":24.28,"h":24.83,"l":24.1,"c":24.78,"v":54300},{"d":"2015-06-08","o":24.71,"h":25,"l":24.4,"c":24.58,"v":101500},{"d":"2015-06-09","o":24.62,"h":24.96,"l":24.14,"c":24.62,"v":91100},{"d":"2015-06-10","o":24.78,"h":25.59,"l":24.61,"c":25,"v":218200},{"d":"2015-06-11","o":25,"h":25.41,"l":24.95,"c":25.4,"v":58300},{"d":"2015-06-12","o":25.42,"h":26.06,"l":25.41,"c":25.91,"v":84700},{"d":"2015-06-15","o":25.79,"h":26.15,"l":25.24,"c":25.69,"v":135200},{"d":"2015-06-16","o":25.57,"h":26.36,"l":25.31,"c":26,"v":120100},{"d":"2015-06-17","o":26.15,"h":26.6,"l":25.77,"c":25.86,"v":69800},{"d":"2015-06-18","o":25.94,"h":26.13,"l":25.66,"c":25.93,"v":104800},{"d":"2015-06-19","o":25.95,"h":26.2,"l":25.71,"c":26.14,"v":127000},{"d":"2015-06-22","o":26.2,"h":26.34,"l":25.85,"c":26.17,"v":47300},{"d":"2015-06-23","o":26.07,"h":26.43,"l":25.83,"c":26.11,"v":43300},{"d":"2015-06-24","o":26.13,"h":26.77,"l":26.04,"c":26.34,"v":93200},{"d":"2015-06-25","o":26.34,"h":26.41,"l":25.87,"c":26.17,"v":90400},{"d":"2015-06-26","o":26.11,"h":26.8,"l":26.02,"c":26.76,"v":620600},{"d":"2015-06-29","o":26.48,"h":26.54,"l":25.4,"c":25.79,"v":131000},{"d":"2015-06-30","o":25.68,"h":25.81,"l":24.07,"c":25.72,"v":98800},{"d":"2015-07-01","o":25.96,"h":26.5,"l":25.74,"c":26.08,"v":91300},{"d":"2015-07-02","o":26.09,"h":26.24,"l":25.81,"c":25.98,"v":72600},{"d":"2015-07-06","o":25.72,"h":26.13,"l":25.32,"c":25.95,"v":98000},{"d":"2015-07-07","o":25.94,"h":26.04,"l":25.22,"c":25.88,"v":124200},{"d":"2015-07-08","o":25.75,"h":26.02,"l":25.44,"c":25.96,"v":130400},{"d":"2015-07-09","o":26.21,"h":26.55,"l":26,"c":26.35,"v":99200},{"d":"2015-07-10","o":26.63,"h":26.91,"l":26.28,"c":26.65,"v":60100},{"d":"2015-07-13","o":26.78,"h":26.88,"l":26.04,"c":26.77,"v":73400},{"d":"2015-07-14","o":26.8,"h":27.09,"l":26.59,"c":26.95,"v":76400},{"d":"2015-07-15","o":27.05,"h":27.05,"l":26.36,"c":26.93,"v":63900},{"d":"2015-07-16","o":26.99,"h":27.26,"l":26.67,"c":27,"v":47200},{"d":"2015-07-17","o":27,"h":27.25,"l":26.68,"c":26.9,"v":55400},{"d":"2015-07-20","o":26.99,"h":27,"l":26.56,"c":26.8,"v":54400},{"d":"2015-07-21","o":26.69,"h":27.04,"l":26.4,"c":26.63,"v":64500},{"d":"2015-07-22","o":26.53,"h":26.9,"l":26.44,"c":26.75,"v":32900},{"d":"2015-07-23","o":26.71,"h":26.94,"l":25.75,"c":26.03,"v":88700},{"d":"2015-07-24","o":25.99,"h":26.09,"l":25.15,"c":25.43,"v":102300},{"d":"2015-07-27","o":25.15,"h":25.61,"l":25.11,"c":25.41,"v":39400},{"d":"2015-07-28","o":25.55,"h":25.83,"l":24.9,"c":25.18,"v":95400},{"d":"2015-07-29","o":25.22,"h":25.87,"l":25.1,"c":25.51,"v":66400},{"d":"2015-07-30","o":25.35,"h":26.4,"l":25.04,"c":25.33,"v":127000},{"d":"2015-07-31","o":25.36,"h":26.26,"l":25.01,"c":25.87,"v":97200},{"d":"2015-08-03","o":25.81,"h":25.81,"l":23.35,"c":23.48,"v":131800},{"d":"2015-08-04","o":23.54,"h":23.97,"l":23.26,"c":23.4,"v":75200},{"d":"2015-08-05","o":23.5,"h":24.54,"l":23.49,"c":24.37,"v":61200},{"d":"2015-08-06","o":24.49,"h":24.62,"l":23.64,"c":24.18,"v":45800},{"d":"2015-08-07","o":24.03,"h":24.51,"l":23.67,"c":23.7,"v":72300},{"d":"2015-08-10","o":23.91,"h":25.34,"l":23.89,"c":25.08,"v":191800},{"d":"2015-08-11","o":23,"h":23.29,"l":19.22,"c":22.01,"v":871500},{"d":"2015-08-12","o":21.83,"h":22.76,"l":21.51,"c":21.85,"v":174100},{"d":"2015-08-13","o":21.83,"h":22.18,"l":21.47,"c":21.81,"v":144800},{"d":"2015-08-14","o":21.79,"h":22.29,"l":21.6,"c":22.03,"v":70500},{"d":"2015-08-17","o":21.94,"h":22.45,"l":21.72,"c":22.41,"v":132300},{"d":"2015-08-18","o":22.31,"h":22.49,"l":21.95,"c":22.17,"v":150100},{"d":"2015-08-19","o":21.94,"h":22.32,"l":21.52,"c":21.88,"v":122000},{"d":"2015-08-20","o":21.67,"h":21.79,"l":21.46,"c":21.66,"v":110100},{"d":"2015-08-21","o":21.27,"h":21.9,"l":21.2,"c":21.26,"v":166600},{"d":"2015-08-24","o":20.26,"h":21.89,"l":20.23,"c":21.04,"v":117400},{"d":"2015-08-25","o":21.66,"h":21.99,"l":20.63,"c":20.95,"v":140500},{"d":"2015-08-26","o":21.3,"h":21.46,"l":20.04,"c":21.3,"v":57000},{"d":"2015-08-27","o":21.37,"h":22.11,"l":21.06,"c":21.89,"v":141700},{"d":"2015-08-28","o":21.77,"h":22.64,"l":21.73,"c":22.36,"v":95600},{"d":"2015-08-31","o":22.21,"h":22.43,"l":21.69,"c":21.93,"v":158100},{"d":"2015-09-01","o":21.62,"h":22.09,"l":21.23,"c":21.3,"v":113600},{"d":"2015-09-02","o":21.55,"h":21.8,"l":21.31,"c":21.49,"v":59300},{"d":"2015-09-03","o":21.56,"h":21.86,"l":21.26,"c":21.61,"v":111600},{"d":"2015-09-04","o":21.32,"h":21.84,"l":21.32,"c":21.77,"v":48400},{"d":"2015-09-08","o":22.04,"h":22.57,"l":21.83,"c":22.33,"v":76700},{"d":"2015-09-09","o":22.39,"h":22.96,"l":22.33,"c":22.82,"v":144300},{"d":"2015-09-10","o":22.75,"h":22.94,"l":22.69,"c":22.93,"v":63600},{"d":"2015-09-11","o":22.79,"h":23.03,"l":22.52,"c":22.62,"v":142900},{"d":"2015-09-14","o":22.63,"h":23.01,"l":22.46,"c":22.68,"v":121300},{"d":"2015-09-15","o":22.73,"h":23.18,"l":22.61,"c":22.75,"v":122300},{"d":"2015-09-16","o":22.71,"h":23.31,"l":22.71,"c":23.11,"v":112200},{"d":"2015-09-17","o":23.07,"h":23.66,"l":23.06,"c":23.25,"v":97500},{"d":"2015-09-18","o":22.92,"h":23.98,"l":22.92,"c":23.91,"v":385000},{"d":"2015-09-21","o":23.97,"h":24.54,"l":23.97,"c":24.3,"v":128100},{"d":"2015-09-22","o":24.06,"h":24.23,"l":23.58,"c":23.63,"v":175800},{"d":"2015-09-23","o":23.67,"h":23.84,"l":23.51,"c":23.64,"v":75000},{"d":"2015-09-24","o":23.55,"h":23.75,"l":23.25,"c":23.63,"v":123700},{"d":"2015-09-25","o":23.78,"h":23.97,"l":23.49,"c":23.59,"v":132500},{"d":"2015-09-28","o":23.47,"h":23.88,"l":23.45,"c":23.69,"v":125500},{"d":"2015-09-29","o":23.74,"h":23.79,"l":23.39,"c":23.56,"v":91600},{"d":"2015-09-30","o":23.83,"h":23.83,"l":23.41,"c":23.45,"v":161900},{"d":"2015-10-01","o":23.44,"h":23.56,"l":22.34,"c":22.44,"v":170900},{"d":"2015-10-02","o":22.26,"h":22.61,"l":21.49,"c":21.86,"v":143600},{"d":"2015-10-05","o":21.97,"h":23.24,"l":21.97,"c":22.94,"v":113900},{"d":"2015-10-06","o":22.95,"h":23.27,"l":22.64,"c":22.75,"v":107000},{"d":"2015-10-07","o":22.82,"h":23.51,"l":22.82,"c":23.26,"v":148900},{"d":"2015-10-08","o":23.25,"h":23.98,"l":23.09,"c":23.85,"v":147500},{"d":"2015-10-09","o":23.77,"h":24.14,"l":23.73,"c":23.87,"v":60400},{"d":"2015-10-12","o":23.9,"h":24.08,"l":23.59,"c":23.78,"v":55400},{"d":"2015-10-13","o":23.71,"h":24.09,"l":23.41,"c":23.43,"v":72500},{"d":"2015-10-14","o":23.4,"h":23.68,"l":22.72,"c":22.77,"v":100500},{"d":"2015-10-15","o":22.88,"h":25.17,"l":22.33,"c":23.25,"v":89400},{"d":"2015-10-16","o":23.28,"h":23.5,"l":23.01,"c":23.39,"v":70200},{"d":"2015-10-19","o":23.33,"h":23.83,"l":23.33,"c":23.72,"v":75800},{"d":"2015-10-20","o":23.71,"h":24.45,"l":23.71,"c":24.36,"v":152500},{"d":"2015-10-21","o":24.4,"h":24.4,"l":22.93,"c":23.01,"v":94400},{"d":"2015-10-22","o":22.99,"h":23.04,"l":21.84,"c":22.17,"v":146200},{"d":"2015-10-23","o":22.36,"h":23.33,"l":22.25,"c":22.96,"v":89600},{"d":"2015-10-26","o":22.83,"h":23.19,"l":22.48,"c":22.57,"v":80600},{"d":"2015-10-27","o":22.51,"h":22.51,"l":21.18,"c":21.36,"v":114000},{"d":"2015-10-28","o":21.46,"h":22.32,"l":21.43,"c":21.88,"v":98100},{"d":"2015-10-29","o":21.88,"h":22.23,"l":21.32,"c":21.45,"v":75600},{"d":"2015-10-30","o":21.5,"h":22.17,"l":21.25,"c":21.73,"v":80900},{"d":"2015-11-02","o":21.71,"h":22.4,"l":20.92,"c":21.39,"v":138500},{"d":"2015-11-03","o":21.31,"h":22.08,"l":21.29,"c":21.66,"v":131300},{"d":"2015-11-04","o":21.7,"h":22.34,"l":21.7,"c":21.91,"v":156000},{"d":"2015-11-05","o":21.87,"h":23.08,"l":21.87,"c":22.51,"v":93200},{"d":"2015-11-06","o":22.35,"h":23.3,"l":22.13,"c":23.1,"v":85000},{"d":"2015-11-09","o":23,"h":23,"l":21.69,"c":21.88,"v":102800},{"d":"2015-11-10","o":24,"h":24,"l":22.09,"c":23.09,"v":199200},{"d":"2015-11-11","o":23.09,"h":23.14,"l":21.73,"c":21.78,"v":98500},{"d":"2015-11-12","o":21.71,"h":21.99,"l":20.82,"c":20.89,"v":166900},{"d":"2015-11-13","o":20.76,"h":21.47,"l":20.42,"c":21.25,"v":89600},{"d":"2015-11-16","o":21.16,"h":21.82,"l":20.91,"c":21.78,"v":78300},{"d":"2015-11-17","o":21.8,"h":22.53,"l":21.7,"c":22.2,"v":101500},{"d":"2015-11-18","o":22.25,"h":23.27,"l":22.22,"c":22.4,"v":92000},{"d":"2015-11-19","o":22.37,"h":22.47,"l":22.09,"c":22.1,"v":72900},{"d":"2015-11-20","o":22.26,"h":22.58,"l":22.12,"c":22.43,"v":77900},{"d":"2015-11-23","o":22.35,"h":22.96,"l":22.17,"c":22.72,"v":66600},{"d":"2015-11-24","o":22.62,"h":22.93,"l":22.42,"c":22.78,"v":63800},{"d":"2015-11-25","o":22.77,"h":23.26,"l":22.67,"c":23.07,"v":62400},{"d":"2015-11-27","o":23.07,"h":23.33,"l":22.9,"c":22.97,"v":34100},{"d":"2015-11-30","o":22.98,"h":23.46,"l":22.8,"c":23.27,"v":175600},{"d":"2015-12-01","o":23.34,"h":23.68,"l":23.14,"c":23.28,"v":63400},{"d":"2015-12-02","o":23.3,"h":23.48,"l":22.99,"c":23.07,"v":72400},{"d":"2015-12-03","o":23.1,"h":23.39,"l":22.34,"c":22.39,"v":75400},{"d":"2015-12-04","o":22.4,"h":22.66,"l":22.23,"c":22.44,"v":63800},{"d":"2015-12-07","o":22.38,"h":22.5,"l":22.04,"c":22.1,"v":56800},{"d":"2015-12-08","o":21.84,"h":21.92,"l":21.19,"c":21.19,"v":72100},{"d":"2015-12-09","o":21.17,"h":21.44,"l":20.71,"c":20.88,"v":116600},{"d":"2015-12-10","o":20.84,"h":21.36,"l":20.8,"c":21.25,"v":168200},{"d":"2015-12-11","o":20.89,"h":21.15,"l":20.77,"c":20.79,"v":126800},{"d":"2015-12-14","o":20.7,"h":20.8,"l":20.38,"c":20.51,"v":94300},{"d":"2015-12-15","o":20.59,"h":20.6,"l":20.31,"c":20.47,"v":102800},{"d":"2015-12-16","o":20.53,"h":20.9,"l":20.53,"c":20.81,"v":171100},{"d":"2015-12-17","o":20.8,"h":21.02,"l":20.69,"c":20.86,"v":102600},{"d":"2015-12-18","o":20.84,"h":20.84,"l":19.61,"c":19.88,"v":425200},{"d":"2015-12-21","o":19.89,"h":19.94,"l":19.42,"c":19.72,"v":123000},{"d":"2015-12-22","o":19.73,"h":20.13,"l":19.6,"c":20,"v":97400},{"d":"2015-12-23","o":20.08,"h":20.3,"l":19.75,"c":19.93,"v":150400},{"d":"2015-12-24","o":19.87,"h":20.4,"l":19.54,"c":20.16,"v":90200},{"d":"2015-12-28","o":20.12,"h":20.45,"l":19.83,"c":19.84,"v":161500},{"d":"2015-12-29","o":19.9,"h":20.26,"l":19.86,"c":20.1,"v":107300},{"d":"2015-12-30","o":20.14,"h":20.23,"l":19.47,"c":19.6,"v":103600},{"d":"2015-12-31","o":19.51,"h":19.75,"l":18.56,"c":18.61,"v":167500},{"d":"2016-01-04","o":18.37,"h":18.77,"l":17.84,"c":18.41,"v":190700},{"d":"2016-01-05","o":18.49,"h":18.64,"l":17.6,"c":17.68,"v":145500},{"d":"2016-01-06","o":17.45,"h":17.84,"l":17.17,"c":17.38,"v":169300},{"d":"2016-01-07","o":17.12,"h":17.67,"l":16.84,"c":16.99,"v":149200},{"d":"2016-01-08","o":17.05,"h":17.33,"l":16.22,"c":16.66,"v":193200},{"d":"2016-01-11","o":16.92,"h":16.92,"l":15.65,"c":15.74,"v":203700},{"d":"2016-01-12","o":16.15,"h":16.45,"l":15.66,"c":16.17,"v":175900},{"d":"2016-01-13","o":16.16,"h":16.44,"l":14.85,"c":15.18,"v":183900},{"d":"2016-01-14","o":15.31,"h":15.73,"l":15.02,"c":15.48,"v":156200},{"d":"2016-01-15","o":15.03,"h":16.15,"l":15.03,"c":15.96,"v":141400},{"d":"2016-01-19","o":16.17,"h":16.21,"l":15.45,"c":15.64,"v":106700},{"d":"2016-01-20","o":15.41,"h":16.23,"l":15.15,"c":16.05,"v":100500},{"d":"2016-01-21","o":16.05,"h":16.8,"l":15.86,"c":16.1,"v":132300},{"d":"2016-01-22","o":16.3,"h":16.84,"l":16.04,"c":16.31,"v":63200},{"d":"2016-01-25","o":16.22,"h":16.22,"l":15.27,"c":15.49,"v":68900},{"d":"2016-01-26","o":15.6,"h":16.06,"l":15.52,"c":15.91,"v":109800},{"d":"2016-01-27","o":15.89,"h":16,"l":15.35,"c":15.5,"v":94400},{"d":"2016-01-28","o":15.54,"h":15.86,"l":15.4,"c":15.49,"v":66400},{"d":"2016-01-29","o":15.5,"h":16.1,"l":15.45,"c":15.78,"v":205100},{"d":"2016-02-01","o":15.68,"h":15.83,"l":14.84,"c":15.16,"v":287600},{"d":"2016-02-02","o":15.02,"h":15.51,"l":14.98,"c":15.31,"v":137200},{"d":"2016-02-03","o":15.4,"h":15.58,"l":15.05,"c":15.25,"v":126200},{"d":"2016-02-04","o":15.26,"h":15.71,"l":15.15,"c":15.29,"v":129000},{"d":"2016-02-05","o":15.19,"h":15.27,"l":14.74,"c":14.84,"v":176100},{"d":"2016-02-08","o":14.88,"h":15.35,"l":14.66,"c":15.01,"v":112100},{"d":"2016-02-09","o":14.8,"h":15.07,"l":14.62,"c":14.8,"v":72700},{"d":"2016-02-10","o":14.88,"h":14.93,"l":14.47,"c":14.67,"v":76000},{"d":"2016-02-11","o":14.34,"h":14.78,"l":14.19,"c":14.49,"v":50800},{"d":"2016-02-12","o":14.55,"h":14.84,"l":14.42,"c":14.79,"v":136300},{"d":"2016-02-16","o":14.95,"h":15.52,"l":14.76,"c":15.44,"v":132300},{"d":"2016-02-17","o":15.58,"h":15.85,"l":15.36,"c":15.38,"v":123400},{"d":"2016-02-18","o":15.48,"h":15.81,"l":15.26,"c":15.57,"v":79500},{"d":"2016-02-19","o":15.51,"h":15.74,"l":15.39,"c":15.48,"v":97600},{"d":"2016-02-22","o":15.58,"h":15.85,"l":15.49,"c":15.56,"v":82400},{"d":"2016-02-23","o":15.5,"h":15.63,"l":15.14,"c":15.19,"v":81100},{"d":"2016-02-24","o":15.06,"h":15.65,"l":14.72,"c":15.61,"v":101700},{"d":"2016-02-25","o":15.67,"h":15.67,"l":13.8,"c":15.27,"v":54300},{"d":"2016-02-26","o":15.29,"h":15.38,"l":14.84,"c":14.89,"v":89400},{"d":"2016-02-29","o":14.85,"h":15.58,"l":14.56,"c":15.43,"v":127900},{"d":"2016-03-01","o":17.5,"h":19.21,"l":17.3,"c":18.81,"v":887600},{"d":"2016-03-02","o":18.55,"h":19.48,"l":18.5,"c":19.37,"v":329500},{"d":"2016-03-03","o":19.34,"h":21.83,"l":19.34,"c":21.64,"v":328000},{"d":"2016-03-04","o":21.66,"h":21.91,"l":21.36,"c":21.61,"v":218700},{"d":"2016-03-07","o":21.67,"h":22.5,"l":21.4,"c":21.9,"v":135400},{"d":"2016-03-08","o":21.84,"h":21.92,"l":20.36,"c":21.2,"v":217400},{"d":"2016-03-09","o":21.23,"h":21.69,"l":20.9,"c":21.44,"v":136900},{"d":"2016-03-10","o":21.58,"h":21.89,"l":20.8,"c":21.06,"v":73900},{"d":"2016-03-11","o":21.21,"h":22.01,"l":21.17,"c":21.99,"v":150000},{"d":"2016-03-14","o":21.81,"h":22.14,"l":21.26,"c":21.67,"v":102300},{"d":"2016-03-15","o":21.54,"h":21.54,"l":20.19,"c":20.25,"v":103700},{"d":"2016-03-16","o":20.23,"h":21.04,"l":20.23,"c":21.01,"v":105800},{"d":"2016-03-17","o":20.92,"h":21.71,"l":20.77,"c":21.56,"v":92000},{"d":"2016-03-18","o":21.67,"h":21.95,"l":21.03,"c":21.09,"v":279900},{"d":"2016-03-21","o":21,"h":21.71,"l":20.99,"c":21.45,"v":96700},{"d":"2016-03-22","o":21.27,"h":21.27,"l":20.4,"c":20.59,"v":87800},{"d":"2016-03-23","o":20.5,"h":20.69,"l":20.02,"c":20.11,"v":166600},{"d":"2016-03-24","o":20.05,"h":20.84,"l":19.96,"c":20.56,"v":125300},{"d":"2016-03-28","o":20.77,"h":20.77,"l":19.6,"c":20.12,"v":189000},{"d":"2016-03-29","o":20.12,"h":21.64,"l":19.97,"c":21.54,"v":141900},{"d":"2016-03-30","o":21.64,"h":21.64,"l":20.43,"c":20.51,"v":176500},{"d":"2016-03-31","o":20.63,"h":20.8,"l":20.09,"c":20.63,"v":163300},{"d":"2016-04-01","o":20.4,"h":21.55,"l":20.21,"c":21.43,"v":148400},{"d":"2016-04-04","o":21.38,"h":21.7,"l":20.31,"c":20.49,"v":108500},{"d":"2016-04-05","o":20.24,"h":20.68,"l":20.1,"c":20.26,"v":135500},{"d":"2016-04-06","o":20.29,"h":20.63,"l":19.25,"c":19.63,"v":157700},{"d":"2016-04-07","o":19.46,"h":20.45,"l":19.33,"c":19.44,"v":333600},{"d":"2016-04-08","o":19.67,"h":20.58,"l":19.62,"c":20.52,"v":148500},{"d":"2016-04-11","o":20.61,"h":20.84,"l":19.86,"c":19.9,"v":106700},{"d":"2016-04-12","o":19.92,"h":20.11,"l":19.52,"c":19.67,"v":57100},{"d":"2016-04-13","o":19.79,"h":20.71,"l":19.43,"c":20.41,"v":82200},{"d":"2016-04-14","o":20.4,"h":20.54,"l":20.13,"c":20.35,"v":67100},{"d":"2016-04-15","o":20.35,"h":20.86,"l":20.26,"c":20.74,"v":74500},{"d":"2016-04-18","o":20.57,"h":21.12,"l":20.4,"c":20.69,"v":74900},{"d":"2016-04-19","o":20.69,"h":21.49,"l":20.57,"c":21.31,"v":89400},{"d":"2016-04-20","o":21.2,"h":21.53,"l":21.2,"c":21.34,"v":110700},{"d":"2016-04-21","o":21.22,"h":21.96,"l":21.22,"c":21.83,"v":108000},{"d":"2016-04-22","o":21.92,"h":22.13,"l":21.46,"c":21.67,"v":119300},{"d":"2016-04-25","o":21.55,"h":21.89,"l":21.31,"c":21.57,"v":76900},{"d":"2016-04-26","o":21.73,"h":23.06,"l":21.51,"c":22.73,"v":153400},{"d":"2016-04-27","o":22.57,"h":23.1,"l":22.27,"c":22.94,"v":96100},{"d":"2016-04-28","o":22.73,"h":23.82,"l":22.73,"c":23.26,"v":137300},{"d":"2016-04-29","o":23.11,"h":23.6,"l":22.76,"c":23.16,"v":133500},{"d":"2016-05-02","o":23.41,"h":23.9,"l":22.85,"c":23.48,"v":168500},{"d":"2016-05-03","o":23.27,"h":23.48,"l":22.67,"c":22.75,"v":98400},{"d":"2016-05-04","o":22.67,"h":23.14,"l":22.17,"c":22.57,"v":111000},{"d":"2016-05-05","o":22.62,"h":23.16,"l":22.33,"c":22.4,"v":92500},{"d":"2016-05-06","o":22.46,"h":23.61,"l":22.46,"c":23.49,"v":148100},{"d":"2016-05-09","o":23.3,"h":24.11,"l":23.11,"c":23.8,"v":191100},{"d":"2016-05-10","o":23.16,"h":26.99,"l":22.44,"c":26.69,"v":460600},{"d":"2016-05-11","o":26.75,"h":26.75,"l":25.45,"c":25.5,"v":163200},{"d":"2016-05-12","o":25.66,"h":26.06,"l":25.48,"c":25.9,"v":109300},{"d":"2016-05-13","o":25.8,"h":26.26,"l":25.45,"c":25.62,"v":90700},{"d":"2016-05-16","o":25.67,"h":27.15,"l":25.67,"c":26.69,"v":214400},{"d":"2016-05-17","o":26.42,"h":27.23,"l":26.42,"c":26.79,"v":156500},{"d":"2016-05-18","o":26.66,"h":27.25,"l":26.58,"c":27.02,"v":101600},{"d":"2016-05-19","o":26.82,"h":27.21,"l":26.53,"c":26.66,"v":109400},{"d":"2016-05-20","o":26.72,"h":27.2,"l":26.54,"c":26.77,"v":95500},{"d":"2016-05-23","o":26.74,"h":27.27,"l":26.05,"c":27.04,"v":160800},{"d":"2016-05-24","o":27.27,"h":27.75,"l":26.9,"c":27.39,"v":161300},{"d":"2016-05-25","o":27.42,"h":28.09,"l":26.46,"c":26.69,"v":136500},{"d":"2016-05-26","o":26.85,"h":27.44,"l":26.57,"c":27.17,"v":127500},{"d":"2016-05-27","o":27.24,"h":28.62,"l":27.24,"c":28.26,"v":165800},{"d":"2016-05-31","o":28.42,"h":28.64,"l":27.99,"c":28.26,"v":141600},{"d":"2016-06-01","o":28.07,"h":28.44,"l":27.7,"c":28.08,"v":125500},{"d":"2016-06-02","o":27.87,"h":28.17,"l":27.52,"c":28.17,"v":75400},{"d":"2016-06-03","o":27.94,"h":28.29,"l":27.74,"c":28.01,"v":95400},{"d":"2016-06-06","o":28.19,"h":28.56,"l":28.01,"c":28.05,"v":106600},{"d":"2016-06-07","o":28,"h":28.12,"l":27.72,"c":27.9,"v":88400},{"d":"2016-06-08","o":27.93,"h":28.13,"l":27.09,"c":27.86,"v":100800},{"d":"2016-06-09","o":27.68,"h":28,"l":27.16,"c":27.68,"v":89200},{"d":"2016-06-10","o":27.43,"h":27.59,"l":26.86,"c":27.12,"v":110700},{"d":"2016-06-13","o":27.09,"h":27.59,"l":26.98,"c":27.14,"v":91700},{"d":"2016-06-14","o":26.88,"h":27.48,"l":26.63,"c":27.33,"v":89300},{"d":"2016-06-15","o":27.35,"h":27.92,"l":27.26,"c":27.6,"v":109700},{"d":"2016-06-16","o":27.41,"h":27.46,"l":26.7,"c":27.21,"v":147000},{"d":"2016-06-17","o":27.3,"h":28.12,"l":27.3,"c":27.73,"v":160900},{"d":"2016-06-20","o":28.03,"h":28.23,"l":27.8,"c":27.87,"v":95000},{"d":"2016-06-21","o":27.92,"h":27.92,"l":26.94,"c":27.55,"v":108100},{"d":"2016-06-22","o":27.71,"h":27.92,"l":27.38,"c":27.73,"v":95100},{"d":"2016-06-23","o":28.17,"h":28.43,"l":27.66,"c":28.17,"v":86500},{"d":"2016-06-24","o":26.96,"h":27.04,"l":26.02,"c":26.65,"v":200100},{"d":"2016-06-27","o":26.17,"h":26.71,"l":25.6,"c":25.82,"v":124900},{"d":"2016-06-28","o":26.24,"h":26.41,"l":25.45,"c":25.73,"v":143900},{"d":"2016-06-29","o":26.12,"h":27.17,"l":26.01,"c":27.12,"v":132800},{"d":"2016-06-30","o":27.38,"h":28.14,"l":26.72,"c":28.1,"v":120400},{"d":"2016-07-01","o":28.01,"h":28.94,"l":27.73,"c":28.22,"v":144700},{"d":"2016-07-05","o":27.97,"h":28.06,"l":26.56,"c":26.69,"v":163700},{"d":"2016-07-06","o":26.51,"h":27.7,"l":26.18,"c":27.57,"v":110900},{"d":"2016-07-07","o":27.69,"h":27.84,"l":26.99,"c":27.8,"v":83700},{"d":"2016-07-08","o":28.09,"h":28.79,"l":27.5,"c":28.63,"v":77900},{"d":"2016-07-11","o":28.63,"h":29.08,"l":28.3,"c":28.49,"v":116400},{"d":"2016-07-12","o":28.64,"h":29.79,"l":28.56,"c":29,"v":239900},{"d":"2016-07-13","o":29.12,"h":29.87,"l":28.47,"c":29.33,"v":88800},{"d":"2016-07-14","o":29.55,"h":29.72,"l":28.79,"c":28.95,"v":72400},{"d":"2016-07-15","o":29.08,"h":29.08,"l":28.43,"c":28.51,"v":113600},{"d":"2016-07-18","o":28.51,"h":29.07,"l":28.46,"c":29.03,"v":166800},{"d":"2016-07-19","o":28.88,"h":29.58,"l":28.59,"c":29.19,"v":92600},{"d":"2016-07-20","o":29.15,"h":29.67,"l":28.9,"c":29.18,"v":53800},{"d":"2016-07-21","o":29.14,"h":29.87,"l":29.14,"c":29.48,"v":62100},{"d":"2016-07-22","o":29.38,"h":29.64,"l":29.32,"c":29.51,"v":53100},{"d":"2016-07-25","o":29.45,"h":29.75,"l":28.61,"c":28.72,"v":67600},{"d":"2016-07-26","o":28.75,"h":30.38,"l":28.75,"c":30.29,"v":98000},{"d":"2016-07-27","o":30.31,"h":30.43,"l":28.87,"c":29.07,"v":79700},{"d":"2016-07-28","o":29.12,"h":29.48,"l":28.61,"c":29.2,"v":90100},{"d":"2016-07-29","o":29.02,"h":29.62,"l":28.23,"c":28.64,"v":155900},{"d":"2016-08-01","o":28.58,"h":29.75,"l":28.25,"c":29.72,"v":95200},{"d":"2016-08-02","o":29.71,"h":29.93,"l":29.51,"c":29.57,"v":58400},{"d":"2016-08-03","o":29.56,"h":29.78,"l":29.24,"c":29.44,"v":59700},{"d":"2016-08-04","o":29.5,"h":29.83,"l":29.11,"c":29.19,"v":62200},{"d":"2016-08-05","o":29.47,"h":30.79,"l":29.04,"c":30.4,"v":114800},{"d":"2016-08-08","o":30.31,"h":30.62,"l":29.99,"c":30.03,"v":79300},{"d":"2016-08-09","o":29.91,"h":30,"l":28.67,"c":28.8,"v":162800},{"d":"2016-08-10","o":27.9,"h":27.9,"l":22.7,"c":22.96,"v":493400},{"d":"2016-08-11","o":22.97,"h":23.45,"l":21.96,"c":22.07,"v":275800},{"d":"2016-08-12","o":22.14,"h":22.33,"l":21.4,"c":21.94,"v":150800},{"d":"2016-08-15","o":22,"h":22.49,"l":21.9,"c":22.24,"v":101000},{"d":"2016-08-16","o":22.11,"h":22.4,"l":21.54,"c":22.24,"v":137300},{"d":"2016-08-17","o":22.3,"h":22.3,"l":21.95,"c":22.01,"v":84100},{"d":"2016-08-18","o":22.07,"h":22.4,"l":21.98,"c":22.06,"v":74100},{"d":"2016-08-19","o":21.92,"h":22.59,"l":21.92,"c":22.58,"v":95600},{"d":"2016-08-22","o":22.44,"h":22.46,"l":21.97,"c":22.28,"v":89100},{"d":"2016-08-23","o":22.31,"h":22.39,"l":22.18,"c":22.24,"v":64200},{"d":"2016-08-24","o":22.63,"h":22.63,"l":21.63,"c":21.84,"v":97500},{"d":"2016-08-25","o":21.66,"h":22.17,"l":21.66,"c":22.03,"v":94000},{"d":"2016-08-26","o":22,"h":22.18,"l":21.65,"c":21.75,"v":118300},{"d":"2016-08-29","o":21.69,"h":21.85,"l":21.33,"c":21.4,"v":58700},{"d":"2016-08-30","o":21.34,"h":21.64,"l":21.14,"c":21.34,"v":83800},{"d":"2016-08-31","o":21.34,"h":21.34,"l":20.34,"c":20.67,"v":153300},{"d":"2016-09-01","o":20.76,"h":21.05,"l":20.05,"c":21.04,"v":77700},{"d":"2016-09-02","o":21.19,"h":21.19,"l":20.75,"c":20.8,"v":92700},{"d":"2016-09-06","o":20.89,"h":20.89,"l":20.12,"c":20.77,"v":104800},{"d":"2016-09-07","o":20.77,"h":21.17,"l":20.36,"c":20.85,"v":118800},{"d":"2016-09-08","o":20.86,"h":20.88,"l":20.53,"c":20.67,"v":86400},{"d":"2016-09-09","o":20.6,"h":20.6,"l":20.12,"c":20.16,"v":89000},{"d":"2016-09-12","o":20.07,"h":20.27,"l":19.96,"c":20.15,"v":156900},{"d":"2016-09-13","o":19.9,"h":20.09,"l":19.42,"c":19.73,"v":73800},{"d":"2016-09-14","o":19.67,"h":19.85,"l":19.34,"c":19.39,"v":113200},{"d":"2016-09-15","o":19.3,"h":19.77,"l":19.11,"c":19.56,"v":111400},{"d":"2016-09-16","o":19.57,"h":19.76,"l":19.25,"c":19.41,"v":155300},{"d":"2016-09-19","o":19.57,"h":19.61,"l":18.63,"c":18.7,"v":124800},{"d":"2016-09-20","o":18.73,"h":19.15,"l":18.53,"c":18.85,"v":75100},{"d":"2016-09-21","o":18.85,"h":19.49,"l":18.85,"c":19.47,"v":92600},{"d":"2016-09-22","o":19.52,"h":19.95,"l":18.87,"c":19.87,"v":89800},{"d":"2016-09-23","o":19.78,"h":19.9,"l":19.53,"c":19.76,"v":91200},{"d":"2016-09-26","o":19.52,"h":19.66,"l":19.22,"c":19.28,"v":82600},{"d":"2016-09-27","o":19.33,"h":19.63,"l":19.06,"c":19.23,"v":65700},{"d":"2016-09-28","o":19.01,"h":19.59,"l":19.01,"c":19.3,"v":45400},{"d":"2016-09-29","o":19.2,"h":19.53,"l":19.2,"c":19.28,"v":58800},{"d":"2016-09-30","o":19.39,"h":19.95,"l":19.27,"c":19.81,"v":80500},{"d":"2016-10-03","o":19.61,"h":20.04,"l":19.42,"c":20.02,"v":100200},{"d":"2016-10-04","o":19.97,"h":20.21,"l":19.91,"c":20.04,"v":71400},{"d":"2016-10-05","o":20.23,"h":20.72,"l":19.7,"c":20.38,"v":70000},{"d":"2016-10-06","o":20.25,"h":20.64,"l":20.21,"c":20.33,"v":86000},{"d":"2016-10-07","o":20.31,"h":20.45,"l":20.07,"c":20.1,"v":68300},{"d":"2016-10-10","o":20.11,"h":20.49,"l":20.11,"c":20.46,"v":70600},{"d":"2016-10-11","o":20.44,"h":20.58,"l":20.24,"c":20.36,"v":65600},{"d":"2016-10-12","o":20.47,"h":20.61,"l":20.18,"c":20.21,"v":39200},{"d":"2016-10-13","o":20,"h":20.06,"l":19.51,"c":19.69,"v":93800},{"d":"2016-10-14","o":19.75,"h":19.97,"l":19.55,"c":19.63,"v":54200},{"d":"2016-10-17","o":19.5,"h":19.7,"l":19.4,"c":19.5,"v":42500},{"d":"2016-10-18","o":19.75,"h":19.75,"l":19.35,"c":19.45,"v":37500},{"d":"2016-10-19","o":19.55,"h":20.3,"l":19.55,"c":20.05,"v":43800},{"d":"2016-10-20","o":19.95,"h":20.25,"l":19.83,"c":20.15,"v":36800},{"d":"2016-10-21","o":19.95,"h":20.4,"l":19.95,"c":20.1,"v":40800},{"d":"2016-10-24","o":20.25,"h":20.45,"l":20.05,"c":20.1,"v":53300},{"d":"2016-10-25","o":20.1,"h":20.4,"l":20.1,"c":20.1,"v":36200},{"d":"2016-10-26","o":20,"h":21.05,"l":20,"c":20.7,"v":96400},{"d":"2016-10-27","o":20.9,"h":20.9,"l":20.55,"c":20.65,"v":55200},{"d":"2016-10-28","o":20.95,"h":20.95,"l":19.4,"c":19.5,"v":63500},{"d":"2016-10-31","o":19.65,"h":20.35,"l":19.4,"c":20.15,"v":105400},{"d":"2016-11-01","o":20.15,"h":20.17,"l":19.1,"c":19.25,"v":75000},{"d":"2016-11-02","o":19.3,"h":19.6,"l":19.06,"c":19.45,"v":42100},{"d":"2016-11-03","o":19.6,"h":19.92,"l":19.35,"c":19.35,"v":112000},{"d":"2016-11-04","o":19.5,"h":19.95,"l":19.4,"c":19.45,"v":86300},{"d":"2016-11-07","o":19.95,"h":20.85,"l":19.7,"c":20.1,"v":200100},{"d":"2016-11-08","o":19.55,"h":19.55,"l":14.75,"c":14.85,"v":201500},{"d":"2016-11-09","o":15.5,"h":18.2,"l":15.5,"c":18.1,"v":197900},{"d":"2016-11-10","o":18.3,"h":21.3,"l":17.95,"c":21.2,"v":218500},{"d":"2016-11-11","o":21.3,"h":22.7,"l":20.15,"c":22.55,"v":246500},{"d":"2016-11-14","o":22.9,"h":22.9,"l":21.65,"c":22.05,"v":120600},{"d":"2016-11-15","o":21.9,"h":22.3,"l":21.35,"c":22.15,"v":98900},{"d":"2016-11-16","o":22.1,"h":23.05,"l":21.4,"c":22.9,"v":107200},{"d":"2016-11-17","o":23,"h":23,"l":22.15,"c":22.25,"v":110300},{"d":"2016-11-18","o":22.2,"h":23.45,"l":20.5,"c":23.1,"v":177600},{"d":"2016-11-21","o":23.1,"h":23.35,"l":22.25,"c":22.7,"v":117100},{"d":"2016-11-22","o":22.65,"h":24.2,"l":21.95,"c":24.15,"v":99000},{"d":"2016-11-23","o":24.2,"h":24.5,"l":23.75,"c":24,"v":77400},{"d":"2016-11-25","o":23.95,"h":24.3,"l":23.55,"c":24.15,"v":38100},{"d":"2016-11-28","o":23.95,"h":24.15,"l":23.3,"c":23.55,"v":84400},{"d":"2016-11-29","o":23.5,"h":23.85,"l":23.25,"c":23.6,"v":69000},{"d":"2016-11-30","o":23.4,"h":24.05,"l":22.9,"c":23.1,"v":107100},{"d":"2016-12-01","o":23.3,"h":23.78,"l":22.95,"c":23.2,"v":67800},{"d":"2016-12-02","o":23.3,"h":23.4,"l":22.8,"c":23.2,"v":70700},{"d":"2016-12-05","o":23.45,"h":24.5,"l":23.4,"c":24.5,"v":111000},{"d":"2016-12-06","o":24.5,"h":24.85,"l":23.7,"c":24.8,"v":92100},{"d":"2016-12-07","o":24.7,"h":26.15,"l":24.05,"c":25.7,"v":176000},{"d":"2016-12-08","o":25.45,"h":26.5,"l":25.45,"c":26.05,"v":140000},{"d":"2016-12-09","o":26.25,"h":26.65,"l":25.6,"c":26.15,"v":95600},{"d":"2016-12-12","o":26,"h":26.38,"l":24.95,"c":25.1,"v":134900},{"d":"2016-12-13","o":25.4,"h":26.6,"l":25.4,"c":25.85,"v":63500},{"d":"2016-12-14","o":25.8,"h":26.1,"l":24.65,"c":24.75,"v":75400},{"d":"2016-12-15","o":24.5,"h":26.55,"l":23.95,"c":26.5,"v":105300},{"d":"2016-12-16","o":26.65,"h":27.2,"l":26.05,"c":26.5,"v":263200},{"d":"2016-12-19","o":26.55,"h":26.7,"l":26.05,"c":26.3,"v":87400},{"d":"2016-12-20","o":26.55,"h":27.1,"l":25.7,"c":26.55,"v":46400},{"d":"2016-12-21","o":26.1,"h":26.6,"l":25.02,"c":26.15,"v":44700},{"d":"2016-12-22","o":26.35,"h":26.45,"l":25.7,"c":26.35,"v":40400},{"d":"2016-12-23","o":26.35,"h":26.5,"l":25.9,"c":26.25,"v":42100},{"d":"2016-12-27","o":25.95,"h":26.8,"l":25.8,"c":25.9,"v":50000},{"d":"2016-12-28","o":26.1,"h":26.25,"l":25.3,"c":25.45,"v":39300},{"d":"2016-12-29","o":25.35,"h":25.75,"l":25,"c":25.4,"v":37800},{"d":"2016-12-30","o":25.4,"h":25.6,"l":24.35,"c":24.55,"v":59200},{"d":"2017-01-03","o":24.95,"h":25.2,"l":24.35,"c":24.8,"v":64100},{"d":"2017-01-04","o":24.95,"h":25.3,"l":24.55,"c":24.9,"v":72600},{"d":"2017-01-05","o":24.8,"h":24.95,"l":24.15,"c":24.7,"v":68400},{"d":"2017-01-06","o":24.85,"h":25.15,"l":24.3,"c":24.85,"v":91400},{"d":"2017-01-09","o":24.75,"h":25.95,"l":24.4,"c":25.75,"v":160800},{"d":"2017-01-10","o":25.9,"h":26,"l":25.2,"c":25.6,"v":54300},{"d":"2017-01-11","o":25.55,"h":26.2,"l":25,"c":26.2,"v":65600},{"d":"2017-01-12","o":25.95,"h":26.1,"l":25.2,"c":25.4,"v":55500},{"d":"2017-01-13","o":25.6,"h":25.9,"l":25.05,"c":25.45,"v":123800},{"d":"2017-01-17","o":25.15,"h":25.15,"l":23.7,"c":23.85,"v":68100},{"d":"2017-01-18","o":23.85,"h":24.3,"l":23.55,"c":24.25,"v":77100},{"d":"2017-01-19","o":24.25,"h":24.5,"l":23.7,"c":23.95,"v":60500},{"d":"2017-01-20","o":23.8,"h":24.55,"l":23.8,"c":24.45,"v":62300},{"d":"2017-01-23","o":24.4,"h":24.8,"l":23.65,"c":24,"v":30600},{"d":"2017-01-24","o":24.15,"h":24.4,"l":23.85,"c":24.25,"v":54800},{"d":"2017-01-25","o":24.6,"h":24.65,"l":24.05,"c":24.45,"v":42900},{"d":"2017-01-26","o":24.5,"h":24.95,"l":24.45,"c":24.6,"v":80900},{"d":"2017-01-27","o":24.65,"h":24.65,"l":24.25,"c":24.3,"v":37100},{"d":"2017-01-30","o":24.05,"h":24.05,"l":23.2,"c":23.25,"v":56500},{"d":"2017-01-31","o":23.15,"h":24.35,"l":22.95,"c":24.3,"v":80200},{"d":"2017-02-01","o":24.6,"h":24.7,"l":24.15,"c":24.4,"v":55400},{"d":"2017-02-02","o":24.5,"h":24.5,"l":23.75,"c":23.9,"v":29400},{"d":"2017-02-03","o":24.15,"h":24.3,"l":23.71,"c":24.25,"v":37800},{"d":"2017-02-06","o":24.15,"h":24.25,"l":23.35,"c":23.45,"v":41400},{"d":"2017-02-07","o":23.7,"h":23.9,"l":23.3,"c":23.45,"v":39000},{"d":"2017-02-08","o":23.3,"h":23.35,"l":22.55,"c":22.7,"v":45900},{"d":"2017-02-09","o":22.8,"h":24.15,"l":22.8,"c":24.05,"v":38800},{"d":"2017-02-10","o":24.25,"h":24.5,"l":23.95,"c":24.3,"v":44600},{"d":"2017-02-13","o":24.35,"h":24.4,"l":24,"c":24.15,"v":56100},{"d":"2017-02-14","o":23.95,"h":24,"l":23.3,"c":23.55,"v":60200},{"d":"2017-02-15","o":23.55,"h":24.35,"l":23.1,"c":24.2,"v":50600},{"d":"2017-02-16","o":24.2,"h":24.4,"l":23.65,"c":23.9,"v":52300},{"d":"2017-02-17","o":23.85,"h":24.65,"l":23.7,"c":24.4,"v":102200},{"d":"2017-02-21","o":24.6,"h":24.8,"l":23.7,"c":23.95,"v":42300},{"d":"2017-02-22","o":23.75,"h":24.3,"l":23.6,"c":24.25,"v":65400},{"d":"2017-02-23","o":24.25,"h":24.45,"l":24,"c":24.3,"v":38400},{"d":"2017-02-24","o":23.9,"h":24.35,"l":23.85,"c":24.3,"v":150200},{"d":"2017-02-27","o":24.35,"h":25,"l":24.3,"c":24.6,"v":90800},{"d":"2017-02-28","o":24.55,"h":24.78,"l":23.8,"c":24.15,"v":66500},{"d":"2017-03-01","o":22.8,"h":22.95,"l":19.35,"c":20.5,"v":294000},{"d":"2017-03-02","o":20.45,"h":21.05,"l":20.15,"c":20.8,"v":193400},{"d":"2017-03-03","o":20.6,"h":21.3,"l":20.3,"c":20.75,"v":117600},{"d":"2017-03-06","o":20.65,"h":21,"l":20.2,"c":20.9,"v":110800},{"d":"2017-03-07","o":20.9,"h":21.35,"l":20.73,"c":20.9,"v":39400},{"d":"2017-03-08","o":21,"h":21.13,"l":20.5,"c":20.5,"v":47200},{"d":"2017-03-09","o":20.45,"h":21,"l":20.4,"c":20.75,"v":58000},{"d":"2017-03-10","o":20.95,"h":20.95,"l":20.4,"c":20.5,"v":97900},{"d":"2017-03-13","o":20.5,"h":20.7,"l":20,"c":20.2,"v":85800},{"d":"2017-03-14","o":20.05,"h":20.5,"l":19.85,"c":20.35,"v":80000},{"d":"2017-03-15","o":20.2,"h":21.35,"l":20.2,"c":21.2,"v":76000},{"d":"2017-03-16","o":21.35,"h":21.7,"l":21.25,"c":21.6,"v":44500},{"d":"2017-03-17","o":21.4,"h":21.85,"l":21.2,"c":21.7,"v":167700},{"d":"2017-03-20","o":21.6,"h":21.8,"l":21.2,"c":21.6,"v":61800},{"d":"2017-03-21","o":21.8,"h":21.9,"l":21.23,"c":21.45,"v":60500},{"d":"2017-03-22","o":21.45,"h":21.8,"l":21.2,"c":21.75,"v":58900},{"d":"2017-03-23","o":21.7,"h":21.9,"l":21.6,"c":21.85,"v":57800},{"d":"2017-03-24","o":21.85,"h":22.25,"l":21.7,"c":21.9,"v":58600},{"d":"2017-03-27","o":21.5,"h":22.45,"l":21.5,"c":22.4,"v":40500},{"d":"2017-03-28","o":22.35,"h":22.45,"l":21.95,"c":22.05,"v":49600},{"d":"2017-03-29","o":22,"h":22.15,"l":21.95,"c":22.1,"v":47700},{"d":"2017-03-30","o":22,"h":22.9,"l":21.95,"c":22.8,"v":57300},{"d":"2017-03-31","o":22.7,"h":23.15,"l":22.4,"c":22.9,"v":82200},{"d":"2017-04-03","o":22.95,"h":23,"l":21.53,"c":21.65,"v":76700},{"d":"2017-04-04","o":21.55,"h":22.05,"l":21.2,"c":21.6,"v":83300},{"d":"2017-04-05","o":21.7,"h":22.05,"l":21.5,"c":21.8,"v":94000},{"d":"2017-04-06","o":21.75,"h":22.55,"l":21.6,"c":22.55,"v":58100},{"d":"2017-04-07","o":22.4,"h":22.85,"l":22.35,"c":22.5,"v":59400},{"d":"2017-04-10","o":22.6,"h":22.9,"l":21.45,"c":21.7,"v":67700},{"d":"2017-04-11","o":21.55,"h":22.5,"l":21.15,"c":22.35,"v":49900},{"d":"2017-04-12","o":22.3,"h":22.3,"l":21.2,"c":21.33,"v":62900},{"d":"2017-04-13","o":21.2,"h":21.5,"l":20.65,"c":21.05,"v":29600},{"d":"2017-04-17","o":21.05,"h":21.65,"l":21.05,"c":21.4,"v":65700},{"d":"2017-04-18","o":21.3,"h":21.55,"l":21.1,"c":21.4,"v":70400},{"d":"2017-04-19","o":21.5,"h":22,"l":21.5,"c":21.75,"v":66700},{"d":"2017-04-20","o":21.95,"h":22.15,"l":21.8,"c":21.95,"v":63800},{"d":"2017-04-21","o":21.9,"h":21.95,"l":21.65,"c":21.75,"v":55400},{"d":"2017-04-24","o":22.05,"h":22.3,"l":21.95,"c":22.2,"v":103800},{"d":"2017-04-25","o":22.25,"h":22.6,"l":22.1,"c":22.2,"v":136800},{"d":"2017-04-26","o":22.2,"h":23.05,"l":22.2,"c":22.5,"v":198800},{"d":"2017-04-27","o":22.65,"h":22.75,"l":22.3,"c":22.6,"v":61600},{"d":"2017-04-28","o":22.65,"h":22.75,"l":21.95,"c":22.1,"v":112600},{"d":"2017-05-01","o":22.25,"h":22.8,"l":22,"c":22.5,"v":125500},{"d":"2017-05-02","o":22.6,"h":22.89,"l":22.35,"c":22.4,"v":88200},{"d":"2017-05-03","o":22.4,"h":22.7,"l":22.25,"c":22.45,"v":100700},{"d":"2017-05-04","o":22.6,"h":22.7,"l":22.2,"c":22.6,"v":65900},{"d":"2017-05-05","o":22.6,"h":22.8,"l":22.15,"c":22.48,"v":51800},{"d":"2017-05-08","o":22.5,"h":22.75,"l":22.35,"c":22.5,"v":77700},{"d":"2017-05-09","o":22.55,"h":24.5,"l":22.55,"c":24.3,"v":126000},{"d":"2017-05-10","o":24.8,"h":26.3,"l":23.3,"c":25.5,"v":113100},{"d":"2017-05-11","o":25.4,"h":25.85,"l":25,"c":25.65,"v":65900},{"d":"2017-05-12","o":25.85,"h":25.85,"l":24.95,"c":24.95,"v":71400},{"d":"2017-05-15","o":24.95,"h":25.28,"l":23.95,"c":24.15,"v":95400},{"d":"2017-05-16","o":24.15,"h":24.3,"l":23.6,"c":23.9,"v":67000},{"d":"2017-05-17","o":23.45,"h":23.6,"l":22.75,"c":22.8,"v":73300},{"d":"2017-05-18","o":22.65,"h":22.9,"l":22.3,"c":22.4,"v":75900},{"d":"2017-05-19","o":22.5,"h":23.25,"l":22.5,"c":22.9,"v":83200},{"d":"2017-05-22","o":22.9,"h":23.33,"l":22.9,"c":23.25,"v":43700},{"d":"2017-05-23","o":23.4,"h":23.55,"l":23.05,"c":23.4,"v":48900},{"d":"2017-05-24","o":23.25,"h":23.9,"l":22.55,"c":22.9,"v":85300},{"d":"2017-05-25","o":23.15,"h":23.15,"l":22.6,"c":22.75,"v":57400},{"d":"2017-05-26","o":22.75,"h":23.1,"l":22.55,"c":22.95,"v":41000},{"d":"2017-05-30","o":22.85,"h":23,"l":22.2,"c":22.35,"v":80000},{"d":"2017-05-31","o":22.55,"h":22.55,"l":21.8,"c":22,"v":76800},{"d":"2017-06-01","o":22.05,"h":23.35,"l":21.95,"c":23.25,"v":59400},{"d":"2017-06-02","o":23.4,"h":24,"l":22.95,"c":23.35,"v":45300},{"d":"2017-06-05","o":23.35,"h":23.35,"l":22.75,"c":22.85,"v":35400},{"d":"2017-06-06","o":22.7,"h":23.25,"l":22.57,"c":23,"v":33400},{"d":"2017-06-07","o":22.95,"h":23.5,"l":22.65,"c":22.85,"v":28000},{"d":"2017-06-08","o":22.45,"h":23.55,"l":22.45,"c":23.2,"v":34600},{"d":"2017-06-09","o":23.55,"h":24.03,"l":23.4,"c":23.8,"v":63700},{"d":"2017-06-12","o":23.75,"h":24.95,"l":23.65,"c":23.85,"v":36400},{"d":"2017-06-13","o":23.9,"h":24.3,"l":23.75,"c":24.05,"v":37200},{"d":"2017-06-14","o":23.6,"h":23.95,"l":23.4,"c":23.9,"v":32000},{"d":"2017-06-15","o":23.4,"h":24,"l":23.4,"c":23.55,"v":22000},{"d":"2017-06-16","o":23.25,"h":23.9,"l":23.25,"c":23.9,"v":111300},{"d":"2017-06-19","o":23.9,"h":24.15,"l":23.15,"c":23.35,"v":48600},{"d":"2017-06-20","o":23.3,"h":23.35,"l":22.95,"c":23.15,"v":24400},{"d":"2017-06-21","o":23.15,"h":23.5,"l":22.75,"c":22.8,"v":39900},{"d":"2017-06-22","o":22.85,"h":23.45,"l":22.85,"c":23.25,"v":33900},{"d":"2017-06-23","o":23.1,"h":23.45,"l":22.85,"c":23.25,"v":95400},{"d":"2017-06-26","o":23.25,"h":23.4,"l":22.65,"c":23.1,"v":34400},{"d":"2017-06-27","o":23,"h":23.2,"l":22.75,"c":23,"v":47900},{"d":"2017-06-28","o":23.15,"h":23.95,"l":23.15,"c":23.45,"v":30700},{"d":"2017-06-29","o":23.45,"h":23.68,"l":21.85,"c":23.65,"v":32100},{"d":"2017-06-30","o":23.35,"h":23.7,"l":22.4,"c":23.65,"v":30600},{"d":"2017-07-03","o":23.85,"h":23.85,"l":23.45,"c":23.55,"v":23100},{"d":"2017-07-05","o":23.5,"h":23.5,"l":23.15,"c":23.3,"v":30000},{"d":"2017-07-06","o":23.05,"h":23.2,"l":22.2,"c":22.3,"v":44400},{"d":"2017-07-07","o":22.35,"h":22.8,"l":22.25,"c":22.7,"v":17500},{"d":"2017-07-10","o":22.7,"h":22.7,"l":21.8,"c":21.85,"v":29100},{"d":"2017-07-11","o":21.85,"h":22.05,"l":21.25,"c":21.9,"v":40400},{"d":"2017-07-12","o":21.9,"h":22.55,"l":21.75,"c":22.35,"v":45000},{"d":"2017-07-13","o":22.35,"h":22.7,"l":22.05,"c":22.55,"v":22500},{"d":"2017-07-14","o":22.4,"h":22.55,"l":22.1,"c":22.3,"v":22300},{"d":"2017-07-17","o":22.2,"h":22.6,"l":21.85,"c":22.4,"v":50800},{"d":"2017-07-18","o":22.35,"h":22.75,"l":22.2,"c":22.65,"v":33300},{"d":"2017-07-19","o":22.7,"h":23.4,"l":22.7,"c":23.3,"v":33500},{"d":"2017-07-20","o":23.35,"h":23.65,"l":23.2,"c":23.5,"v":27500},{"d":"2017-07-21","o":23.95,"h":24,"l":22.95,"c":23.05,"v":94200},{"d":"2017-07-24","o":23.15,"h":23.15,"l":22.35,"c":22.7,"v":34500},{"d":"2017-07-25","o":22.9,"h":24.1,"l":22.4,"c":23.65,"v":53300},{"d":"2017-07-26","o":23.7,"h":23.7,"l":22.5,"c":22.9,"v":82700},{"d":"2017-07-27","o":22.9,"h":23.7,"l":22.15,"c":22.3,"v":74900},{"d":"2017-07-28","o":22.3,"h":23,"l":21.7,"c":22.05,"v":28700},{"d":"2017-07-31","o":22.1,"h":22.2,"l":21.15,"c":21.3,"v":59400},{"d":"2017-08-01","o":21.6,"h":22.15,"l":21.35,"c":21.9,"v":43900},{"d":"2017-08-02","o":21.85,"h":22.05,"l":21.45,"c":21.55,"v":23700},{"d":"2017-08-03","o":21.5,"h":21.75,"l":21.4,"c":21.7,"v":39800},{"d":"2017-08-04","o":21.9,"h":22.35,"l":21.85,"c":22.2,"v":38700},{"d":"2017-08-07","o":22.3,"h":22.45,"l":21.8,"c":21.95,"v":32400},{"d":"2017-08-08","o":21.85,"h":22.4,"l":21.5,"c":21.65,"v":39000},{"d":"2017-08-09","o":20.8,"h":21.45,"l":18.25,"c":18.95,"v":115200},{"d":"2017-08-10","o":18.9,"h":19.9,"l":18.7,"c":19.85,"v":77600},{"d":"2017-08-11","o":19.95,"h":20,"l":18.85,"c":18.9,"v":51400},{"d":"2017-08-14","o":19.3,"h":19.95,"l":18.75,"c":19.1,"v":78000},{"d":"2017-08-15","o":19.1,"h":19.1,"l":18.65,"c":18.8,"v":53600},{"d":"2017-08-16","o":18.8,"h":18.93,"l":17.9,"c":17.95,"v":61700},{"d":"2017-08-17","o":17.8,"h":18.35,"l":17.7,"c":17.9,"v":103100},{"d":"2017-08-18","o":17.65,"h":18.4,"l":17.65,"c":18.1,"v":85000},{"d":"2017-08-21","o":18.1,"h":18.2,"l":17.7,"c":18,"v":36200},{"d":"2017-08-22","o":18,"h":18.48,"l":17.9,"c":18.25,"v":52700},{"d":"2017-08-23","o":17.95,"h":18.55,"l":17.95,"c":17.95,"v":33100},{"d":"2017-08-24","o":18,"h":18.3,"l":17.75,"c":17.8,"v":35300},{"d":"2017-08-25","o":17.8,"h":18.05,"l":17.55,"c":18,"v":28500},{"d":"2017-08-28","o":18.05,"h":18.15,"l":17.4,"c":17.8,"v":45800},{"d":"2017-08-29","o":17.7,"h":18.55,"l":17.7,"c":18.4,"v":44300},{"d":"2017-08-30","o":18.35,"h":18.35,"l":17.75,"c":17.9,"v":38300},{"d":"2017-08-31","o":18,"h":18.65,"l":18,"c":18.45,"v":39700},{"d":"2017-09-01","o":18.5,"h":18.85,"l":18.2,"c":18.85,"v":31000},{"d":"2017-09-05","o":18.7,"h":18.75,"l":17.95,"c":18.25,"v":83400},{"d":"2017-09-06","o":18.35,"h":18.75,"l":18.25,"c":18.5,"v":55400},{"d":"2017-09-07","o":18.6,"h":19,"l":18.2,"c":18.85,"v":64100},{"d":"2017-09-08","o":18.9,"h":19.05,"l":18.55,"c":18.75,"v":68500},{"d":"2017-09-11","o":19.1,"h":19.1,"l":18.2,"c":18.4,"v":70200},{"d":"2017-09-12","o":18.4,"h":18.95,"l":18.3,"c":18.7,"v":39100},{"d":"2017-09-13","o":18.75,"h":19.3,"l":18.65,"c":18.9,"v":111800},{"d":"2017-09-14","o":18.9,"h":19.3,"l":18.7,"c":18.95,"v":130500},{"d":"2017-09-15","o":19,"h":19.45,"l":18.6,"c":19.25,"v":183300},{"d":"2017-09-18","o":19.45,"h":19.55,"l":18.55,"c":18.65,"v":127500},{"d":"2017-09-19","o":18.85,"h":19.25,"l":18.6,"c":18.8,"v":146900},{"d":"2017-09-20","o":19,"h":19.65,"l":18.85,"c":19.15,"v":68000},{"d":"2017-09-21","o":19.2,"h":19.25,"l":18.9,"c":19.1,"v":40900},{"d":"2017-09-22","o":19.16,"h":19.5,"l":19.05,"c":19.3,"v":32700},{"d":"2017-09-25","o":19.25,"h":19.55,"l":18.8,"c":18.85,"v":68700},{"d":"2017-09-26","o":18.85,"h":20.55,"l":18.85,"c":20.45,"v":78100},{"d":"2017-09-27","o":20.55,"h":21.35,"l":20.1,"c":21.15,"v":86600},{"d":"2017-09-28","o":21.1,"h":21.25,"l":20.5,"c":21.25,"v":81500},{"d":"2017-09-29","o":21.1,"h":21.25,"l":20.45,"c":21.05,"v":53700},{"d":"2017-10-02","o":21.1,"h":21.5,"l":20.6,"c":21.15,"v":126400},{"d":"2017-10-03","o":21.25,"h":21.25,"l":20.65,"c":21,"v":82800},{"d":"2017-10-04","o":21.15,"h":21.15,"l":20.3,"c":20.45,"v":59600},{"d":"2017-10-05","o":20.6,"h":21,"l":20.25,"c":20.85,"v":34100},{"d":"2017-10-06","o":20.65,"h":21,"l":20.65,"c":20.9,"v":28300},{"d":"2017-10-09","o":20.95,"h":21.05,"l":20.5,"c":20.55,"v":20900},{"d":"2017-10-10","o":20.7,"h":21.1,"l":20.55,"c":21.05,"v":38400},{"d":"2017-10-11","o":21,"h":21.05,"l":20.7,"c":20.75,"v":30000},{"d":"2017-10-12","o":20.8,"h":21.05,"l":20.6,"c":20.65,"v":36600},{"d":"2017-10-13","o":20.85,"h":20.95,"l":20.4,"c":20.55,"v":44600},{"d":"2017-10-16","o":20.45,"h":20.8,"l":20.35,"c":20.6,"v":31000},{"d":"2017-10-17","o":20.5,"h":20.7,"l":20.2,"c":20.35,"v":18900},{"d":"2017-10-18","o":20.45,"h":20.75,"l":20.2,"c":20.45,"v":27800},{"d":"2017-10-19","o":20.45,"h":20.65,"l":20.25,"c":20.35,"v":21100},{"d":"2017-10-20","o":20.6,"h":20.95,"l":20.4,"c":20.45,"v":46600},{"d":"2017-10-23","o":20.5,"h":20.8,"l":20.15,"c":20.55,"v":50500},{"d":"2017-10-24","o":20.55,"h":20.75,"l":20.25,"c":20.25,"v":25800},{"d":"2017-10-25","o":20.25,"h":20.3,"l":19.8,"c":20.15,"v":40700},{"d":"2017-10-26","o":20.3,"h":20.4,"l":20.1,"c":20.15,"v":24200},{"d":"2017-10-27","o":20.2,"h":20.25,"l":19.75,"c":19.8,"v":55900},{"d":"2017-10-30","o":19.95,"h":20.05,"l":19.7,"c":19.9,"v":37500},{"d":"2017-10-31","o":19.95,"h":20.45,"l":19.9,"c":20,"v":68700},{"d":"2017-11-01","o":20.15,"h":20.35,"l":19.45,"c":19.85,"v":42000},{"d":"2017-11-02","o":19.75,"h":20.35,"l":19.75,"c":20.05,"v":64100},{"d":"2017-11-03","o":20.15,"h":20.55,"l":19.85,"c":20.55,"v":41600},{"d":"2017-11-06","o":20.5,"h":20.6,"l":20.1,"c":20.3,"v":28200},{"d":"2017-11-07","o":20.35,"h":20.65,"l":19.3,"c":19.55,"v":55400},{"d":"2017-11-08","o":20.9,"h":26.8,"l":20.6,"c":25.15,"v":315000},{"d":"2017-11-09","o":24.6,"h":25.7,"l":23.6,"c":23.65,"v":143000},{"d":"2017-11-10","o":23.65,"h":25.4,"l":23.65,"c":24.55,"v":61600},{"d":"2017-11-13","o":24.4,"h":25.35,"l":24.2,"c":24.35,"v":50100},{"d":"2017-11-14","o":24.1,"h":24.75,"l":23.8,"c":24.55,"v":64200},{"d":"2017-11-15","o":24.05,"h":25.16,"l":24.05,"c":24.78,"v":73200},{"d":"2017-11-16","o":24.75,"h":25.58,"l":24.75,"c":24.95,"v":95800},{"d":"2017-11-17","o":24.85,"h":25.05,"l":24.5,"c":24.8,"v":73700},{"d":"2017-11-20","o":24.75,"h":25.89,"l":24.5,"c":24.9,"v":69800},{"d":"2017-11-21","o":25,"h":25.3,"l":24.85,"c":25.05,"v":75600},{"d":"2017-11-22","o":25.2,"h":25.5,"l":25,"c":25.1,"v":34500},{"d":"2017-11-24","o":25.05,"h":25.1,"l":24.7,"c":25,"v":28000},{"d":"2017-11-27","o":25,"h":25.45,"l":24.8,"c":24.95,"v":79900},{"d":"2017-11-28","o":25,"h":26.2,"l":24.95,"c":26.05,"v":80100},{"d":"2017-11-29","o":26.05,"h":27.4,"l":25.55,"c":26.8,"v":75300},{"d":"2017-11-30","o":26.85,"h":27.3,"l":26.2,"c":26.85,"v":89700},{"d":"2017-12-01","o":26.8,"h":26.8,"l":25.4,"c":26.55,"v":92100},{"d":"2017-12-04","o":26.95,"h":27.35,"l":26.3,"c":26.45,"v":68400},{"d":"2017-12-05","o":26.5,"h":26.55,"l":25.85,"c":26.15,"v":58000},{"d":"2017-12-06","o":26.15,"h":26.8,"l":26.15,"c":26.75,"v":37100},{"d":"2017-12-07","o":26.65,"h":26.65,"l":25.65,"c":26.2,"v":54200},{"d":"2017-12-08","o":26.3,"h":26.4,"l":25.95,"c":26.2,"v":33200},{"d":"2017-12-11","o":26.15,"h":26.15,"l":25.25,"c":25.45,"v":56000},{"d":"2017-12-12","o":25.5,"h":26,"l":25.15,"c":25.3,"v":41600},{"d":"2017-12-13","o":25.35,"h":26.15,"l":25.35,"c":25.5,"v":47900},{"d":"2017-12-14","o":25.55,"h":25.83,"l":24.75,"c":25,"v":68800},{"d":"2017-12-15","o":25,"h":26.4,"l":24.85,"c":25.85,"v":282200},{"d":"2017-12-18","o":26.15,"h":26.85,"l":26,"c":26.15,"v":51500},{"d":"2017-12-19","o":26.3,"h":26.3,"l":25.65,"c":25.7,"v":40000},{"d":"2017-12-20","o":25.75,"h":26.25,"l":25.5,"c":25.75,"v":38900},{"d":"2017-12-21","o":25.9,"h":26,"l":25.53,"c":25.6,"v":38200},{"d":"2017-12-22","o":25.6,"h":26,"l":25.28,"c":25.6,"v":47100},{"d":"2017-12-26","o":25.55,"h":25.6,"l":24.25,"c":25.4,"v":41100},{"d":"2017-12-27","o":25.55,"h":26,"l":25.45,"c":25.55,"v":41300},{"d":"2017-12-28","o":25.85,"h":25.85,"l":24.65,"c":25.05,"v":54500},{"d":"2017-12-29","o":25.1,"h":25.5,"l":24.9,"c":25.05,"v":50900},{"d":"2018-01-02","o":25.3,"h":26.05,"l":24.75,"c":25.8,"v":65300},{"d":"2018-01-03","o":25.75,"h":25.75,"l":24.4,"c":24.7,"v":75500},{"d":"2018-01-04","o":24.75,"h":25.15,"l":24.4,"c":24.8,"v":52200},{"d":"2018-01-05","o":24.85,"h":25.13,"l":24.25,"c":24.55,"v":55400},{"d":"2018-01-08","o":24.5,"h":24.88,"l":24.35,"c":24.7,"v":36500},{"d":"2018-01-09","o":24.8,"h":25.05,"l":24.5,"c":24.9,"v":44200},{"d":"2018-01-10","o":24.7,"h":25.15,"l":24.35,"c":25.05,"v":22400},{"d":"2018-01-11","o":25.05,"h":25.85,"l":24.68,"c":25.35,"v":58300},{"d":"2018-01-12","o":25.45,"h":26.3,"l":25.1,"c":25.7,"v":42600},{"d":"2018-01-16","o":25.7,"h":26.15,"l":25.15,"c":25.6,"v":105400},{"d":"2018-01-17","o":25.9,"h":26.1,"l":25.35,"c":25.9,"v":91800},{"d":"2018-01-18","o":25.95,"h":26.35,"l":24.6,"c":25.25,"v":93500},{"d":"2018-01-19","o":25.25,"h":26.05,"l":24.9,"c":25.8,"v":54000},{"d":"2018-01-22","o":25.75,"h":26.05,"l":25.1,"c":25.9,"v":106600},{"d":"2018-01-23","o":25.8,"h":26.4,"l":25.5,"c":26,"v":100200},{"d":"2018-01-24","o":26.05,"h":26.05,"l":25.3,"c":25.45,"v":77500},{"d":"2018-01-25","o":25.6,"h":25.6,"l":24.7,"c":25,"v":106500},{"d":"2018-01-26","o":25.1,"h":25.5,"l":24.7,"c":25.45,"v":64400},{"d":"2018-01-29","o":25.4,"h":25.75,"l":25.25,"c":25.6,"v":53300},{"d":"2018-01-30","o":25.4,"h":25.75,"l":25.1,"c":25.3,"v":40200},{"d":"2018-01-31","o":25.35,"h":25.7,"l":24.85,"c":25.4,"v":63000},{"d":"2018-02-01","o":25.3,"h":25.65,"l":24.9,"c":25.35,"v":58200},{"d":"2018-02-02","o":25.2,"h":25.6,"l":25,"c":25.2,"v":44500},{"d":"2018-02-05","o":25.11,"h":25.25,"l":23.8,"c":23.85,"v":135900},{"d":"2018-02-06","o":23.25,"h":24.25,"l":23.15,"c":24.1,"v":151200},{"d":"2018-02-07","o":24.05,"h":24.2,"l":23.6,"c":24.05,"v":73800},{"d":"2018-02-08","o":24.1,"h":24.15,"l":23.3,"c":23.4,"v":152300},{"d":"2018-02-09","o":24.1,"h":25.1,"l":23.85,"c":24.9,"v":120300},{"d":"2018-02-12","o":24.9,"h":25.55,"l":24.5,"c":25.15,"v":83700},{"d":"2018-02-13","o":24.95,"h":25.7,"l":24.95,"c":25.6,"v":62300},{"d":"2018-02-14","o":25.4,"h":26.5,"l":25.35,"c":26.2,"v":76800},{"d":"2018-02-15","o":26.3,"h":26.3,"l":25.6,"c":25.8,"v":58800},{"d":"2018-02-16","o":25.65,"h":26.45,"l":25.65,"c":25.9,"v":42500},{"d":"2018-02-20","o":25.85,"h":25.85,"l":24.85,"c":25.2,"v":86900},{"d":"2018-02-21","o":25.25,"h":25.85,"l":25.05,"c":25.3,"v":80500},{"d":"2018-02-22","o":25.3,"h":25.85,"l":24.95,"c":25.7,"v":101500},{"d":"2018-02-23","o":26,"h":26.3,"l":25.35,"c":25.7,"v":95800},{"d":"2018-02-26","o":25.65,"h":26.45,"l":25.45,"c":26.2,"v":122700},{"d":"2018-02-27","o":26.2,"h":26.6,"l":25.25,"c":25.3,"v":75000},{"d":"2018-02-28","o":28.05,"h":32.35,"l":28,"c":30.75,"v":346900},{"d":"2018-03-01","o":30.75,"h":30.9,"l":28.2,"c":28.35,"v":196000},{"d":"2018-03-02","o":28.35,"h":35.4,"l":28.25,"c":35.25,"v":406300},{"d":"2018-03-05","o":35,"h":36.08,"l":34.35,"c":35.45,"v":369600},{"d":"2018-03-06","o":35.9,"h":40.65,"l":35.45,"c":40.15,"v":347100},{"d":"2018-03-07","o":39.55,"h":40.1,"l":38.75,"c":39.75,"v":201800},{"d":"2018-03-08","o":40,"h":40.8,"l":38.85,"c":40.2,"v":170900},{"d":"2018-03-09","o":40.55,"h":42.6,"l":40.05,"c":42.15,"v":242200},{"d":"2018-03-12","o":42,"h":42.7,"l":41.6,"c":41.95,"v":216900},{"d":"2018-03-13","o":42.3,"h":42.95,"l":41.75,"c":42.4,"v":125800},{"d":"2018-03-14","o":42.55,"h":43.8,"l":41.55,"c":42.75,"v":225500},{"d":"2018-03-15","o":42.7,"h":42.95,"l":41.05,"c":41.9,"v":171800},{"d":"2018-03-16","o":41.8,"h":42.8,"l":41.75,"c":42.65,"v":310900},{"d":"2018-03-19","o":42.85,"h":45.75,"l":42.85,"c":44.5,"v":304000},{"d":"2018-03-20","o":44.2,"h":44.95,"l":43.05,"c":43.1,"v":219900},{"d":"2018-03-21","o":42.85,"h":44.5,"l":42.35,"c":43.75,"v":175100},{"d":"2018-03-22","o":43.5,"h":44.4,"l":42.95,"c":43,"v":159100},{"d":"2018-03-23","o":43.25,"h":43.7,"l":42.1,"c":42.15,"v":170400},{"d":"2018-03-26","o":42.95,"h":43.5,"l":41.5,"c":43.2,"v":144800},{"d":"2018-03-27","o":43.55,"h":43.65,"l":41.2,"c":41.4,"v":144500},{"d":"2018-03-28","o":41.35,"h":41.55,"l":38.2,"c":38.25,"v":698100},{"d":"2018-03-29","o":38.55,"h":43.15,"l":38.45,"c":43,"v":661300},{"d":"2018-04-02","o":43.2,"h":43.35,"l":41.85,"c":42.15,"v":186600},{"d":"2018-04-03","o":42.5,"h":42.85,"l":41.3,"c":42.35,"v":179400},{"d":"2018-04-04","o":41.75,"h":42.95,"l":41.15,"c":42.75,"v":132800},{"d":"2018-04-05","o":43.05,"h":43.1,"l":42.25,"c":42.55,"v":122600},{"d":"2018-04-06","o":42.25,"h":43.2,"l":41.95,"c":42.3,"v":118600},{"d":"2018-04-09","o":42.55,"h":44.44,"l":41.96,"c":42.05,"v":141600},{"d":"2018-04-10","o":42.5,"h":42.9,"l":41.61,"c":42.3,"v":68900},{"d":"2018-04-11","o":42.05,"h":42.5,"l":41.78,"c":41.9,"v":102000},{"d":"2018-04-12","o":42.15,"h":43.3,"l":42,"c":42.4,"v":132700},{"d":"2018-04-13","o":42.5,"h":42.85,"l":42.1,"c":42.4,"v":86800},{"d":"2018-04-16","o":42.55,"h":43.85,"l":42.55,"c":43,"v":96000},{"d":"2018-04-17","o":43.05,"h":43.9,"l":42.75,"c":43.15,"v":81200},{"d":"2018-04-18","o":43.35,"h":43.65,"l":43,"c":43.05,"v":125200},{"d":"2018-04-19","o":43,"h":43.38,"l":42.15,"c":42.25,"v":115100},{"d":"2018-04-20","o":42.25,"h":42.25,"l":41.55,"c":41.6,"v":89700},{"d":"2018-04-23","o":41.6,"h":41.65,"l":40.75,"c":41.05,"v":86300},{"d":"2018-04-24","o":41.35,"h":41.7,"l":40.85,"c":41.05,"v":91200},{"d":"2018-04-25","o":41.1,"h":41.45,"l":40.7,"c":40.8,"v":78200},{"d":"2018-04-26","o":41,"h":41.4,"l":40.2,"c":40.55,"v":88500},{"d":"2018-04-27","o":40.7,"h":41.45,"l":40.55,"c":40.65,"v":67900},{"d":"2018-04-30","o":40.6,"h":41.3,"l":40.25,"c":40.3,"v":96000},{"d":"2018-05-01","o":40.35,"h":40.7,"l":39.1,"c":39.6,"v":145300},{"d":"2018-05-02","o":39.45,"h":40.2,"l":38.88,"c":40,"v":187400},{"d":"2018-05-03","o":39.95,"h":41.1,"l":39.65,"c":40.5,"v":207500},{"d":"2018-05-04","o":40.4,"h":40.4,"l":39.15,"c":39.2,"v":83800},{"d":"2018-05-07","o":39.25,"h":39.85,"l":38.85,"c":38.95,"v":130200},{"d":"2018-05-08","o":38.7,"h":39.5,"l":38.3,"c":39.05,"v":264300},{"d":"2018-05-09","o":38.75,"h":42.05,"l":36.55,"c":38.6,"v":375600},{"d":"2018-05-10","o":39.1,"h":39.95,"l":38.55,"c":39.25,"v":194500},{"d":"2018-05-11","o":39.25,"h":40.15,"l":39.25,"c":39.4,"v":100300},{"d":"2018-05-14","o":39.35,"h":39.35,"l":37.75,"c":38,"v":186300},{"d":"2018-05-15","o":38.05,"h":39.4,"l":38.05,"c":38.55,"v":120400},{"d":"2018-05-16","o":38.75,"h":39.6,"l":38.65,"c":39.2,"v":102300},{"d":"2018-05-17","o":39.2,"h":40.35,"l":39.2,"c":39.8,"v":130200},{"d":"2018-05-18","o":40,"h":40.4,"l":39.45,"c":39.55,"v":102000},{"d":"2018-05-21","o":39.75,"h":40.3,"l":39.4,"c":39.75,"v":169700},{"d":"2018-05-22","o":39.85,"h":41.1,"l":39.35,"c":40.25,"v":365700},{"d":"2018-05-23","o":40.15,"h":40.9,"l":39.8,"c":40,"v":185300},{"d":"2018-05-24","o":40.05,"h":41.6,"l":39.9,"c":41.4,"v":152300},{"d":"2018-05-25","o":41.4,"h":42.3,"l":41.35,"c":41.5,"v":149800},{"d":"2018-05-29","o":41.45,"h":43.3,"l":41.45,"c":42.65,"v":148300},{"d":"2018-05-30","o":42.75,"h":43.95,"l":42.7,"c":42.75,"v":100100},{"d":"2018-05-31","o":42.9,"h":43.15,"l":42.35,"c":42.6,"v":130400},{"d":"2018-06-01","o":42.75,"h":44.03,"l":42.05,"c":43.6,"v":123800},{"d":"2018-06-04","o":43.65,"h":44,"l":42.85,"c":43.6,"v":85500},{"d":"2018-06-05","o":43.55,"h":44.4,"l":40.4,"c":44.3,"v":142000},{"d":"2018-06-06","o":44.2,"h":44.75,"l":40.95,"c":44.55,"v":94200},{"d":"2018-06-07","o":44.6,"h":44.95,"l":44,"c":44.35,"v":112500},{"d":"2018-06-08","o":44.3,"h":44.8,"l":44.1,"c":44.6,"v":91900},{"d":"2018-06-11","o":44.85,"h":45.25,"l":43.7,"c":43.8,"v":63800},{"d":"2018-06-12","o":43.85,"h":44.33,"l":43.7,"c":44.1,"v":103100},{"d":"2018-06-13","o":44.05,"h":45.75,"l":42.5,"c":43.25,"v":235200},{"d":"2018-06-14","o":43.4,"h":43.8,"l":42.83,"c":43.8,"v":76900},{"d":"2018-06-15","o":43.55,"h":43.75,"l":41.79,"c":43.45,"v":101600},{"d":"2018-06-18","o":43.4,"h":43.95,"l":43,"c":43.4,"v":104200},{"d":"2018-06-19","o":43.35,"h":44,"l":42.65,"c":43.95,"v":96100},{"d":"2018-06-20","o":43.9,"h":44.61,"l":43.2,"c":43.9,"v":160700},{"d":"2018-06-21","o":44.05,"h":44.05,"l":43.05,"c":43.4,"v":246900},{"d":"2018-06-22","o":43.7,"h":44.35,"l":43.15,"c":43.65,"v":260800},{"d":"2018-06-25","o":43.35,"h":43.35,"l":42.53,"c":42.55,"v":169100},{"d":"2018-06-26","o":42.5,"h":44.15,"l":42.4,"c":44.1,"v":116700},{"d":"2018-06-27","o":44.2,"h":44.2,"l":42.1,"c":42.15,"v":94100},{"d":"2018-06-28","o":42.15,"h":42.8,"l":41,"c":42.15,"v":92500},{"d":"2018-06-29","o":42.3,"h":42.6,"l":41.85,"c":42.1,"v":111900},{"d":"2018-07-02","o":42.1,"h":43.15,"l":41.55,"c":43.15,"v":70800},{"d":"2018-07-03","o":43.15,"h":43.85,"l":42.9,"c":43.8,"v":40300},{"d":"2018-07-05","o":43.95,"h":44.2,"l":43.4,"c":44.2,"v":54500},{"d":"2018-07-06","o":44.15,"h":44.8,"l":43.85,"c":44.75,"v":50600},{"d":"2018-07-09","o":45.25,"h":45.25,"l":44,"c":44.3,"v":64300},{"d":"2018-07-10","o":44.3,"h":44.6,"l":43.85,"c":44.15,"v":57000},{"d":"2018-07-11","o":44,"h":45,"l":44,"c":44.25,"v":115200},{"d":"2018-07-12","o":44.45,"h":44.7,"l":44.1,"c":44.65,"v":94900},{"d":"2018-07-13","o":44.55,"h":44.95,"l":44.3,"c":44.55,"v":42900},{"d":"2018-07-16","o":44.5,"h":44.8,"l":43.9,"c":44.4,"v":70300},{"d":"2018-07-17","o":44.35,"h":44.8,"l":44.1,"c":44.3,"v":74000},{"d":"2018-07-18","o":44.3,"h":45.25,"l":44,"c":44.9,"v":80500},{"d":"2018-07-19","o":44.85,"h":45.7,"l":43.4,"c":44.25,"v":155500},{"d":"2018-07-20","o":44.25,"h":46.15,"l":43.9,"c":44.65,"v":145600},{"d":"2018-07-23","o":44.75,"h":45.5,"l":44,"c":44.15,"v":83800},{"d":"2018-07-24","o":44.2,"h":44.56,"l":42.7,"c":43.7,"v":153000},{"d":"2018-07-25","o":43.85,"h":45,"l":43.79,"c":45,"v":125000},{"d":"2018-07-26","o":44.95,"h":45.5,"l":44.5,"c":45.45,"v":106200},{"d":"2018-07-27","o":45.55,"h":46,"l":44,"c":44.75,"v":60400},{"d":"2018-07-30","o":44.75,"h":45.1,"l":44.15,"c":44.2,"v":50200},{"d":"2018-07-31","o":44.35,"h":44.95,"l":43.98,"c":44.1,"v":85100},{"d":"2018-08-01","o":44.15,"h":44.3,"l":43.2,"c":43.8,"v":83400},{"d":"2018-08-02","o":43.8,"h":44.1,"l":43.05,"c":43.95,"v":87700},{"d":"2018-08-03","o":44.1,"h":44.1,"l":43,"c":43.3,"v":42500},{"d":"2018-08-06","o":43.25,"h":43.5,"l":42.9,"c":43.25,"v":53500},{"d":"2018-08-07","o":43.3,"h":43.95,"l":42.9,"c":43.45,"v":74100},{"d":"2018-08-08","o":43.3,"h":43.85,"l":42.9,"c":43.45,"v":76900},{"d":"2018-08-09","o":39.95,"h":40.18,"l":33.15,"c":34.17,"v":534300},{"d":"2018-08-10","o":34.15,"h":35.5,"l":34.15,"c":34.33,"v":204600},{"d":"2018-08-13","o":34.4,"h":34.65,"l":33.05,"c":34.1,"v":239900},{"d":"2018-08-14","o":34.25,"h":35,"l":33.85,"c":34.95,"v":174900},{"d":"2018-08-15","o":34.8,"h":35.13,"l":34.25,"c":34.95,"v":133700},{"d":"2018-08-16","o":35.1,"h":35.25,"l":34.35,"c":34.9,"v":170000},{"d":"2018-08-17","o":34.75,"h":35.2,"l":34.65,"c":35,"v":94300},{"d":"2018-08-20","o":35.15,"h":36.2,"l":35.1,"c":36.15,"v":84900},{"d":"2018-08-21","o":36.1,"h":36.6,"l":35.6,"c":35.75,"v":114100},{"d":"2018-08-22","o":35.6,"h":36.2,"l":34.9,"c":35.25,"v":117400},{"d":"2018-08-23","o":35.3,"h":35.7,"l":34.85,"c":35.65,"v":124600},{"d":"2018-08-24","o":35.6,"h":36.15,"l":35.6,"c":35.9,"v":50200},{"d":"2018-08-27","o":36.1,"h":36.1,"l":35.55,"c":35.7,"v":78600},{"d":"2018-08-28","o":35.7,"h":36.25,"l":35.65,"c":35.95,"v":69800},{"d":"2018-08-29","o":36,"h":36.05,"l":35.1,"c":35.2,"v":69000},{"d":"2018-08-30","o":35.2,"h":35.5,"l":34.9,"c":35.2,"v":63700},{"d":"2018-08-31","o":35.1,"h":35.1,"l":34.5,"c":34.75,"v":70700},{"d":"2018-09-04","o":34.6,"h":35.1,"l":34.55,"c":34.95,"v":91900},{"d":"2018-09-05","o":34.95,"h":34.95,"l":33.6,"c":33.9,"v":100400},{"d":"2018-09-06","o":33.9,"h":33.95,"l":32.92,"c":33.35,"v":109000},{"d":"2018-09-07","o":33.75,"h":33.8,"l":32.6,"c":32.95,"v":63500},{"d":"2018-09-10","o":33.15,"h":33.46,"l":32.65,"c":33.25,"v":98000},{"d":"2018-09-11","o":33,"h":33.5,"l":32.75,"c":33.05,"v":77700},{"d":"2018-09-12","o":33.05,"h":33.05,"l":32.25,"c":32.6,"v":72200},{"d":"2018-09-13","o":32.7,"h":32.95,"l":32.2,"c":32.45,"v":57600},{"d":"2018-09-14","o":32.4,"h":33.5,"l":32.2,"c":32.75,"v":64000},{"d":"2018-09-17","o":32.75,"h":32.75,"l":32.2,"c":32.35,"v":69100},{"d":"2018-09-18","o":32.4,"h":32.53,"l":32.3,"c":32.45,"v":48700},{"d":"2018-09-19","o":32.4,"h":33.09,"l":32.23,"c":32.7,"v":82800},{"d":"2018-09-20","o":32.75,"h":32.8,"l":32.05,"c":32.65,"v":59100},{"d":"2018-09-21","o":32.5,"h":32.85,"l":31.1,"c":31.15,"v":193300},{"d":"2018-09-24","o":31.05,"h":31.35,"l":30.45,"c":31.3,"v":76200},{"d":"2018-09-25","o":31.4,"h":31.85,"l":30.9,"c":31.6,"v":91900},{"d":"2018-09-26","o":31.7,"h":32.35,"l":31.4,"c":32.3,"v":84600},{"d":"2018-09-27","o":32.25,"h":32.95,"l":32.25,"c":32.55,"v":114100},{"d":"2018-09-28","o":32.55,"h":33.4,"l":32.45,"c":33.05,"v":82300},{"d":"2018-10-01","o":33.13,"h":33.21,"l":32.02,"c":32.17,"v":61300},{"d":"2018-10-02","o":32.16,"h":33.48,"l":31.5,"c":31.52,"v":35900},{"d":"2018-10-03","o":31.56,"h":31.83,"l":31.16,"c":31.33,"v":56500},{"d":"2018-10-04","o":31.33,"h":31.51,"l":30.65,"c":31.03,"v":39700},{"d":"2018-10-05","o":31.12,"h":31.35,"l":29.95,"c":30.96,"v":42300},{"d":"2018-10-08","o":30.96,"h":30.96,"l":29.61,"c":29.81,"v":76600},{"d":"2018-10-09","o":29.8,"h":30.71,"l":29.18,"c":30.56,"v":87700},{"d":"2018-10-10","o":30.6,"h":30.9,"l":30.11,"c":30.24,"v":61100},{"d":"2018-10-11","o":30.16,"h":30.8,"l":29.2,"c":29.34,"v":44000},{"d":"2018-10-12","o":29.27,"h":30.01,"l":28.53,"c":28.6,"v":62500},{"d":"2018-10-15","o":28.54,"h":29.87,"l":28.22,"c":29.26,"v":62300},{"d":"2018-10-16","o":29.52,"h":30.34,"l":28.62,"c":30.17,"v":65500},{"d":"2018-10-17","o":30.19,"h":30.74,"l":29.4,"c":30.11,"v":41300},{"d":"2018-10-18","o":30.01,"h":30.47,"l":29.3,"c":30.26,"v":52300},{"d":"2018-10-19","o":30.26,"h":30.32,"l":29.7,"c":29.83,"v":51100},{"d":"2018-10-22","o":29.83,"h":30.51,"l":29.55,"c":30.23,"v":53300},{"d":"2018-10-23","o":29.88,"h":30.87,"l":29.69,"c":30.27,"v":93700},{"d":"2018-10-24","o":30.28,"h":30.67,"l":29.73,"c":29.8,"v":54700},{"d":"2018-10-25","o":29.99,"h":30.66,"l":28.29,"c":30.51,"v":66900},{"d":"2018-10-26","o":30.15,"h":30.81,"l":29.4,"c":30.67,"v":81300},{"d":"2018-10-29","o":31.02,"h":31.43,"l":30.95,"c":31.15,"v":69000},{"d":"2018-10-30","o":31.23,"h":32.56,"l":31.23,"c":32.28,"v":71000},{"d":"2018-10-31","o":32.7,"h":33.68,"l":32.04,"c":32.73,"v":70800},{"d":"2018-11-01","o":32.78,"h":32.99,"l":31.9,"c":32.64,"v":86000},{"d":"2018-11-02","o":32.81,"h":33.6,"l":32.54,"c":33.24,"v":105300},{"d":"2018-11-05","o":33.34,"h":34.25,"l":32.72,"c":33.59,"v":93700},{"d":"2018-11-06","o":33.55,"h":34.69,"l":32.65,"c":34.48,"v":161800},{"d":"2018-11-07","o":31.99,"h":37,"l":28.67,"c":36.26,"v":298900},{"d":"2018-11-08","o":36.07,"h":36.6,"l":33.26,"c":33.65,"v":277300},{"d":"2018-11-09","o":33.64,"h":34.84,"l":31.96,"c":33.32,"v":118000},{"d":"2018-11-12","o":33.44,"h":33.63,"l":32.19,"c":32.91,"v":231100},{"d":"2018-11-13","o":32.99,"h":34.06,"l":32.55,"c":32.84,"v":52600},{"d":"2018-11-14","o":33.01,"h":34.07,"l":32.27,"c":32.45,"v":176400},{"d":"2018-11-15","o":32.12,"h":33.19,"l":31.8,"c":32.48,"v":41100},{"d":"2018-11-16","o":32.48,"h":32.68,"l":31.86,"c":32.45,"v":170500},{"d":"2018-11-19","o":32.44,"h":32.49,"l":31.55,"c":32.17,"v":51700},{"d":"2018-11-20","o":31.79,"h":32.78,"l":31.18,"c":31.28,"v":107200},{"d":"2018-11-21","o":31.44,"h":32.18,"l":31.23,"c":31.38,"v":33500},{"d":"2018-11-23","o":31.3,"h":32.55,"l":31.3,"c":32.05,"v":23100},{"d":"2018-11-26","o":32.27,"h":32.39,"l":30.79,"c":30.9,"v":205600},{"d":"2018-11-27","o":30.85,"h":31.92,"l":29.89,"c":30.64,"v":319100},{"d":"2018-11-28","o":30.81,"h":31.73,"l":30.45,"c":31.58,"v":123300},{"d":"2018-11-29","o":31.36,"h":31.98,"l":30.72,"c":31.52,"v":73000},{"d":"2018-11-30","o":31.33,"h":31.67,"l":31.03,"c":31.64,"v":105100},{"d":"2018-12-03","o":31.89,"h":32.4,"l":31.04,"c":32.08,"v":89900},{"d":"2018-12-04","o":31.99,"h":31.99,"l":29.48,"c":29.9,"v":78900},{"d":"2018-12-06","o":29.39,"h":30.24,"l":28.78,"c":29.51,"v":85200},{"d":"2018-12-07","o":29.29,"h":30.11,"l":28.66,"c":29.01,"v":102100},{"d":"2018-12-10","o":29.02,"h":29.47,"l":28.7,"c":28.95,"v":132400},{"d":"2018-12-11","o":29.34,"h":29.95,"l":28.37,"c":28.98,"v":78000},{"d":"2018-12-12","o":29.26,"h":30.39,"l":28.81,"c":29.39,"v":109000},{"d":"2018-12-13","o":29.42,"h":29.74,"l":28.27,"c":28.6,"v":71900},{"d":"2018-12-14","o":28.59,"h":29.18,"l":28.49,"c":29.02,"v":73600},{"d":"2018-12-17","o":29.02,"h":30.4,"l":28.45,"c":28.66,"v":150300},{"d":"2018-12-18","o":28.79,"h":29.81,"l":28.7,"c":28.84,"v":71400},{"d":"2018-12-19","o":28.83,"h":29.53,"l":28.21,"c":28.51,"v":65800},{"d":"2018-12-20","o":28.52,"h":29.13,"l":28.01,"c":28.17,"v":75900},{"d":"2018-12-21","o":28.03,"h":28.41,"l":27.17,"c":27.42,"v":494200},{"d":"2018-12-24","o":27.3,"h":27.3,"l":26.37,"c":26.64,"v":44200},{"d":"2018-12-26","o":26.62,"h":27.49,"l":26.44,"c":27.4,"v":47800},{"d":"2018-12-27","o":27.02,"h":27.71,"l":26.69,"c":27.42,"v":27100},{"d":"2018-12-28","o":27.56,"h":28.21,"l":27.16,"c":28.02,"v":58500},{"d":"2018-12-31","o":28,"h":28.47,"l":27.63,"c":28.46,"v":72500},{"d":"2019-01-02","o":28.12,"h":28.12,"l":27.23,"c":27.57,"v":81900},{"d":"2019-01-03","o":27.35,"h":28.44,"l":27.2,"c":27.68,"v":60800},{"d":"2019-01-04","o":27.73,"h":29.04,"l":27.73,"c":28.96,"v":94000},{"d":"2019-01-07","o":29.06,"h":30.19,"l":28.39,"c":28.61,"v":102700},{"d":"2019-01-08","o":28.87,"h":29.54,"l":28.56,"c":29.34,"v":78700},{"d":"2019-01-09","o":29.63,"h":29.63,"l":29.17,"c":29.49,"v":45800},{"d":"2019-01-10","o":29.5,"h":29.68,"l":29.16,"c":29.5,"v":53900},{"d":"2019-01-11","o":29.28,"h":29.66,"l":29.03,"c":29.64,"v":75500},{"d":"2019-01-14","o":29.55,"h":29.64,"l":28.84,"c":28.87,"v":56200},{"d":"2019-01-15","o":28.88,"h":29.66,"l":28.58,"c":29.56,"v":102200},{"d":"2019-01-16","o":29.6,"h":29.77,"l":29.16,"c":29.71,"v":48400},{"d":"2019-01-17","o":29.52,"h":30.5,"l":29.52,"c":30.38,"v":99400},{"d":"2019-01-18","o":30.38,"h":30.98,"l":30.38,"c":30.79,"v":62900},{"d":"2019-01-22","o":30.59,"h":30.59,"l":29.58,"c":30.05,"v":85200},{"d":"2019-01-23","o":30.04,"h":30.96,"l":29.26,"c":30.24,"v":83100},{"d":"2019-01-24","o":30.23,"h":30.39,"l":29.49,"c":29.71,"v":63800},{"d":"2019-01-25","o":29.98,"h":30.72,"l":29.98,"c":30.67,"v":68100},{"d":"2019-01-28","o":30.39,"h":30.46,"l":29.35,"c":29.58,"v":59400},{"d":"2019-01-29","o":29.6,"h":30.27,"l":29.44,"c":29.44,"v":97600},{"d":"2019-01-30","o":29.65,"h":29.72,"l":28.96,"c":29.51,"v":54700},{"d":"2019-01-31","o":29.5,"h":29.75,"l":29.1,"c":29.59,"v":70700},{"d":"2019-02-01","o":29.58,"h":29.62,"l":29.11,"c":29.59,"v":52300},{"d":"2019-02-04","o":29.48,"h":29.96,"l":29.31,"c":29.91,"v":53600},{"d":"2019-02-05","o":29.88,"h":30.12,"l":29.6,"c":29.95,"v":34100},{"d":"2019-02-06","o":29.89,"h":30.08,"l":29.49,"c":29.85,"v":62800},{"d":"2019-02-07","o":29.65,"h":29.91,"l":29.17,"c":29.8,"v":45600},{"d":"2019-02-08","o":29.69,"h":30.27,"l":29.39,"c":30.06,"v":49700},{"d":"2019-02-11","o":30.07,"h":30.29,"l":29.85,"c":30.14,"v":34700},{"d":"2019-02-12","o":30.45,"h":30.52,"l":30.02,"c":30.37,"v":47900},{"d":"2019-02-13","o":30.38,"h":31.05,"l":30.19,"c":31.01,"v":56400},{"d":"2019-02-14","o":30.89,"h":31.49,"l":30.61,"c":31.16,"v":81700},{"d":"2019-02-15","o":31.32,"h":32.1,"l":31.03,"c":31.74,"v":65300},{"d":"2019-02-19","o":31.73,"h":31.73,"l":31.3,"c":31.47,"v":90400},{"d":"2019-02-20","o":31.28,"h":32.24,"l":31.28,"c":32.09,"v":59400},{"d":"2019-02-21","o":32.22,"h":33.04,"l":31.87,"c":32.94,"v":138400},{"d":"2019-02-22","o":33.11,"h":33.33,"l":32.42,"c":33.33,"v":48200},{"d":"2019-02-25","o":33.47,"h":33.91,"l":32.84,"c":32.92,"v":43700},{"d":"2019-02-26","o":32.78,"h":33.28,"l":32.28,"c":32.28,"v":53700},{"d":"2019-02-27","o":32.1,"h":32.64,"l":32,"c":32.6,"v":59400},{"d":"2019-02-28","o":32.56,"h":33.06,"l":32.23,"c":32.31,"v":54700},{"d":"2019-03-01","o":32.57,"h":33.18,"l":32.3,"c":33.18,"v":59000},{"d":"2019-03-04","o":33.19,"h":33.4,"l":32.55,"c":32.87,"v":61400},{"d":"2019-03-05","o":32.88,"h":33.4,"l":32.61,"c":32.85,"v":45200},{"d":"2019-03-06","o":33,"h":33.16,"l":32.72,"c":32.9,"v":202700},{"d":"2019-03-07","o":32.89,"h":32.89,"l":32.1,"c":32.52,"v":94000},{"d":"2019-03-08","o":32.4,"h":32.77,"l":32.16,"c":32.17,"v":42500},{"d":"2019-03-11","o":32.2,"h":32.78,"l":30.57,"c":32.77,"v":60300},{"d":"2019-03-12","o":32.89,"h":33.21,"l":32.08,"c":32.67,"v":83700},{"d":"2019-03-13","o":31.94,"h":34.86,"l":30.74,"c":33.97,"v":241000},{"d":"2019-03-14","o":33.78,"h":34.38,"l":32.61,"c":33.03,"v":153400},{"d":"2019-03-15","o":33.1,"h":33.53,"l":32.67,"c":33,"v":208400},{"d":"2019-03-18","o":33.01,"h":33.18,"l":32.27,"c":32.44,"v":78200},{"d":"2019-03-19","o":32.45,"h":32.71,"l":31.43,"c":31.65,"v":54100},{"d":"2019-03-20","o":31.76,"h":31.79,"l":30.89,"c":31.29,"v":61600},{"d":"2019-03-21","o":31.13,"h":31.64,"l":30.95,"c":31.15,"v":69500},{"d":"2019-03-22","o":30.93,"h":31.15,"l":30.07,"c":30.1,"v":60800},{"d":"2019-03-25","o":30,"h":30.27,"l":29.54,"c":29.78,"v":44200},{"d":"2019-03-26","o":29.82,"h":30.25,"l":29.67,"c":29.79,"v":52900},{"d":"2019-03-27","o":29.72,"h":30.34,"l":29.32,"c":29.85,"v":61500},{"d":"2019-03-28","o":29.84,"h":29.98,"l":29.38,"c":29.98,"v":145400},{"d":"2019-03-29","o":30.11,"h":31,"l":29.83,"c":30.12,"v":112700},{"d":"2019-04-01","o":30.22,"h":30.99,"l":29.95,"c":30.74,"v":166900},{"d":"2019-04-02","o":30.74,"h":31.5,"l":30.13,"c":31.21,"v":64400},{"d":"2019-04-03","o":31.42,"h":31.8,"l":31.02,"c":31.53,"v":160400},{"d":"2019-04-04","o":31.54,"h":32.41,"l":31.47,"c":32.35,"v":68500},{"d":"2019-04-05","o":32.48,"h":32.91,"l":32.06,"c":32.4,"v":53500},{"d":"2019-04-08","o":32.39,"h":32.58,"l":32.08,"c":32.25,"v":43600},{"d":"2019-04-09","o":32.19,"h":32.51,"l":31.87,"c":32.42,"v":103700},{"d":"2019-04-10","o":32.55,"h":33.63,"l":32.26,"c":33.47,"v":99600},{"d":"2019-04-11","o":33.48,"h":33.58,"l":32.75,"c":32.84,"v":63900},{"d":"2019-04-12","o":33.09,"h":33.1,"l":32.18,"c":32.47,"v":69200},{"d":"2019-04-15","o":32.44,"h":33.02,"l":32.44,"c":32.68,"v":40900},{"d":"2019-04-16","o":32.85,"h":34.54,"l":32.85,"c":34.17,"v":175700},{"d":"2019-04-17","o":34.35,"h":34.97,"l":33.97,"c":34.51,"v":183300},{"d":"2019-04-18","o":34.39,"h":34.53,"l":33.15,"c":33.4,"v":99200},{"d":"2019-04-22","o":33.31,"h":33.6,"l":32.59,"c":33.02,"v":52100},{"d":"2019-04-23","o":33.14,"h":33.66,"l":32.91,"c":33.4,"v":101700},{"d":"2019-04-24","o":33.46,"h":33.53,"l":32.67,"c":32.69,"v":61700},{"d":"2019-04-25","o":32.57,"h":32.86,"l":32.27,"c":32.73,"v":68600},{"d":"2019-04-26","o":32.55,"h":34.04,"l":32.47,"c":34.04,"v":35700},{"d":"2019-04-29","o":33.96,"h":34.01,"l":33.18,"c":33.23,"v":67300},{"d":"2019-04-30","o":33.3,"h":33.3,"l":31.97,"c":32,"v":138700},{"d":"2019-05-01","o":32.16,"h":33,"l":31.51,"c":32.55,"v":197100},{"d":"2019-05-02","o":32.54,"h":32.87,"l":32.03,"c":32.38,"v":143900},{"d":"2019-05-03","o":32.58,"h":33.13,"l":32.26,"c":32.98,"v":110200},{"d":"2019-05-06","o":32.52,"h":33.39,"l":32.44,"c":33.37,"v":122500},{"d":"2019-05-07","o":33.37,"h":34.23,"l":31.71,"c":33.16,"v":158800},{"d":"2019-05-08","o":30.39,"h":30.96,"l":29.6,"c":30.41,"v":158500},{"d":"2019-05-09","o":30,"h":30.32,"l":29.2,"c":29.72,"v":140500},{"d":"2019-05-10","o":29.59,"h":30.53,"l":29.4,"c":30.38,"v":156200},{"d":"2019-05-13","o":29.81,"h":29.81,"l":28.87,"c":28.89,"v":76400},{"d":"2019-05-14","o":29.01,"h":29.64,"l":28.92,"c":28.97,"v":133900},{"d":"2019-05-15","o":28.7,"h":29.11,"l":28.53,"c":28.59,"v":106700},{"d":"2019-05-16","o":28.66,"h":29.24,"l":28.66,"c":28.92,"v":120100},{"d":"2019-05-17","o":28.66,"h":29.24,"l":28.65,"c":28.71,"v":67000},{"d":"2019-05-20","o":28.67,"h":29.55,"l":28.3,"c":29.35,"v":141100},{"d":"2019-05-21","o":29.48,"h":30.38,"l":29.48,"c":30.03,"v":71900},{"d":"2019-05-22","o":29.87,"h":30.05,"l":29.28,"c":29.43,"v":62100},{"d":"2019-05-23","o":29.17,"h":29.48,"l":28.88,"c":29.13,"v":64400},{"d":"2019-05-24","o":29.2,"h":29.51,"l":29.06,"c":29.4,"v":43900},{"d":"2019-05-28","o":29.51,"h":29.99,"l":29.51,"c":29.59,"v":95300},{"d":"2019-05-29","o":29.3,"h":29.46,"l":28.95,"c":29.25,"v":81100},{"d":"2019-05-30","o":29.24,"h":29.78,"l":28.86,"c":28.96,"v":97700},{"d":"2019-05-31","o":28.61,"h":28.61,"l":27.85,"c":27.98,"v":89800},{"d":"2019-06-03","o":28,"h":28.45,"l":27.86,"c":28.2,"v":107000},{"d":"2019-06-04","o":28.47,"h":30.36,"l":28.47,"c":29.04,"v":82100},{"d":"2019-06-05","o":28.95,"h":29.25,"l":28.63,"c":29.16,"v":79500},{"d":"2019-06-06","o":29.13,"h":29.45,"l":28.82,"c":28.91,"v":54200},{"d":"2019-06-07","o":28.93,"h":29.49,"l":28.93,"c":29.18,"v":48200},{"d":"2019-06-10","o":29.08,"h":30.08,"l":29.08,"c":29.23,"v":43800},{"d":"2019-06-11","o":29.11,"h":29.57,"l":28.39,"c":28.49,"v":91100},{"d":"2019-06-12","o":28.43,"h":29.18,"l":28.43,"c":29,"v":42300},{"d":"2019-06-13","o":29.08,"h":29.46,"l":28.93,"c":29.18,"v":50400},{"d":"2019-06-14","o":29.19,"h":29.42,"l":28.75,"c":29.08,"v":42500},{"d":"2019-06-17","o":29.02,"h":29.59,"l":29.02,"c":29.17,"v":54700},{"d":"2019-06-18","o":29.76,"h":30.02,"l":29.36,"c":29.36,"v":60000},{"d":"2019-06-19","o":29.5,"h":29.58,"l":29.04,"c":29.46,"v":50800},{"d":"2019-06-20","o":29.49,"h":29.96,"l":29.25,"c":29.35,"v":48000},{"d":"2019-06-21","o":29.11,"h":29.49,"l":28.81,"c":28.86,"v":88200},{"d":"2019-06-24","o":28.83,"h":29.28,"l":28.59,"c":28.6,"v":82000},{"d":"2019-06-25","o":28.58,"h":28.93,"l":28.01,"c":28.13,"v":121400},{"d":"2019-06-26","o":28.2,"h":28.52,"l":28.12,"c":28.36,"v":54100},{"d":"2019-06-27","o":28.37,"h":29.43,"l":28.37,"c":29.32,"v":87200},{"d":"2019-06-28","o":29.4,"h":30,"l":29.35,"c":29.58,"v":179200},{"d":"2019-07-01","o":29.64,"h":29.99,"l":28.93,"c":29.34,"v":65300},{"d":"2019-07-02","o":29.39,"h":29.79,"l":29.09,"c":29.29,"v":51100},{"d":"2019-07-03","o":29.34,"h":29.77,"l":29.22,"c":29.29,"v":30600},{"d":"2019-07-05","o":29.16,"h":29.62,"l":29.15,"c":29.54,"v":41500},{"d":"2019-07-08","o":29.56,"h":29.94,"l":29.37,"c":29.88,"v":89200},{"d":"2019-07-09","o":29.72,"h":29.94,"l":29.65,"c":29.82,"v":66600},{"d":"2019-07-10","o":29.99,"h":30.34,"l":29.68,"c":30.18,"v":51800},{"d":"2019-07-11","o":30.06,"h":30.48,"l":30.01,"c":30.2,"v":41700},{"d":"2019-07-12","o":30.28,"h":31.23,"l":30.28,"c":31.09,"v":63200},{"d":"2019-07-15","o":31.36,"h":31.45,"l":31.04,"c":31.2,"v":57100},{"d":"2019-07-16","o":31.24,"h":32,"l":31.07,"c":31.29,"v":56100},{"d":"2019-07-17","o":31.27,"h":31.38,"l":30.87,"c":31.27,"v":69100},{"d":"2019-07-18","o":31.42,"h":31.88,"l":31.23,"c":31.75,"v":49700},{"d":"2019-07-19","o":31.68,"h":32.13,"l":31.39,"c":31.44,"v":69800},{"d":"2019-07-22","o":31.38,"h":31.75,"l":30.44,"c":30.45,"v":157400},{"d":"2019-07-23","o":30.77,"h":31.95,"l":30.77,"c":31.71,"v":108500},{"d":"2019-07-24","o":31.73,"h":32.19,"l":31.42,"c":32.09,"v":71200},{"d":"2019-07-25","o":32.09,"h":32.47,"l":31.8,"c":31.92,"v":108300},{"d":"2019-07-26","o":32.04,"h":32.58,"l":32.04,"c":32.41,"v":70900},{"d":"2019-07-29","o":32.49,"h":32.68,"l":32.33,"c":32.55,"v":67600},{"d":"2019-07-30","o":32.43,"h":33.56,"l":32.43,"c":33.51,"v":67000},{"d":"2019-07-31","o":33.44,"h":33.84,"l":32.89,"c":33.02,"v":108800},{"d":"2019-08-01","o":32.97,"h":34,"l":32.42,"c":32.76,"v":88700},{"d":"2019-08-02","o":32.6,"h":32.82,"l":32.18,"c":32.18,"v":93600},{"d":"2019-08-05","o":31.63,"h":32.16,"l":31.42,"c":31.95,"v":89300},{"d":"2019-08-06","o":32.15,"h":33.77,"l":32.15,"c":33.63,"v":85300},{"d":"2019-08-07","o":30.36,"h":31.73,"l":25.71,"c":25.82,"v":202900},{"d":"2019-08-08","o":24.44,"h":26.77,"l":24.44,"c":26.16,"v":177700},{"d":"2019-08-09","o":25.58,"h":26.33,"l":25.19,"c":26.06,"v":165200},{"d":"2019-08-12","o":25.94,"h":27.26,"l":25.48,"c":26.83,"v":124900},{"d":"2019-08-13","o":26.74,"h":27.7,"l":26.74,"c":27.1,"v":65700},{"d":"2019-08-14","o":26.54,"h":26.8,"l":26.37,"c":26.51,"v":111500},{"d":"2019-08-15","o":26.54,"h":26.72,"l":26.17,"c":26.45,"v":75600},{"d":"2019-08-16","o":26.66,"h":27.04,"l":26.42,"c":26.96,"v":99400},{"d":"2019-08-19","o":27,"h":27.41,"l":26.22,"c":26.75,"v":108200},{"d":"2019-08-20","o":26.68,"h":26.89,"l":26.61,"c":26.72,"v":80100},{"d":"2019-08-21","o":27.02,"h":27.27,"l":26.83,"c":26.97,"v":98900},{"d":"2019-08-22","o":26.95,"h":27.21,"l":26.6,"c":26.65,"v":87800},{"d":"2019-08-23","o":26.51,"h":27.08,"l":24.86,"c":24.93,"v":72200},{"d":"2019-08-26","o":25.25,"h":25.39,"l":25.06,"c":25.1,"v":51100},{"d":"2019-08-27","o":25.14,"h":25.45,"l":24.05,"c":24.06,"v":73100},{"d":"2019-08-28","o":23.94,"h":24.79,"l":23.94,"c":24.2,"v":94600},{"d":"2019-08-29","o":24.44,"h":24.8,"l":24.15,"c":24.37,"v":99700},{"d":"2019-08-30","o":24.62,"h":24.62,"l":24.05,"c":24.23,"v":63800},{"d":"2019-09-03","o":24,"h":24.72,"l":23.08,"c":23.35,"v":118700},{"d":"2019-09-04","o":23.68,"h":23.79,"l":23.25,"c":23.51,"v":145900},{"d":"2019-09-05","o":23.9,"h":24.98,"l":23.78,"c":24.66,"v":168600},{"d":"2019-09-06","o":24.76,"h":24.76,"l":24.15,"c":24.2,"v":64800},{"d":"2019-09-09","o":24.27,"h":24.89,"l":23.85,"c":24.57,"v":172500},{"d":"2019-09-10","o":24.63,"h":24.89,"l":24.04,"c":24.1,"v":137000},{"d":"2019-09-11","o":24.31,"h":25.08,"l":23.81,"c":24.83,"v":218400},{"d":"2019-09-12","o":24.93,"h":25.11,"l":24.1,"c":24.59,"v":151000},{"d":"2019-09-13","o":24.8,"h":25.1,"l":24.34,"c":24.64,"v":150200},{"d":"2019-09-16","o":24.54,"h":25,"l":24.17,"c":24.48,"v":119600},{"d":"2019-09-17","o":24.45,"h":24.77,"l":24.08,"c":24.4,"v":100400},{"d":"2019-09-18","o":24.49,"h":24.63,"l":23.9,"c":24.11,"v":102400},{"d":"2019-09-19","o":24.28,"h":24.32,"l":23.7,"c":23.75,"v":104800},{"d":"2019-09-20","o":23.71,"h":23.85,"l":22.63,"c":23.01,"v":399500},{"d":"2019-09-23","o":22.8,"h":23.94,"l":22.8,"c":23.77,"v":217100},{"d":"2019-09-24","o":23.86,"h":24.11,"l":23.48,"c":23.7,"v":130200},{"d":"2019-09-25","o":23.72,"h":24.06,"l":23.55,"c":23.62,"v":172900},{"d":"2019-09-26","o":23.6,"h":23.61,"l":22.97,"c":23,"v":80500},{"d":"2019-09-27","o":23.03,"h":23.47,"l":22.44,"c":22.46,"v":138600},{"d":"2019-09-30","o":22.46,"h":22.82,"l":22.29,"c":22.34,"v":251200},{"d":"2019-10-01","o":22.47,"h":23.31,"l":22.4,"c":22.93,"v":181400},{"d":"2019-10-02","o":22.77,"h":22.96,"l":22.59,"c":22.73,"v":162000},{"d":"2019-10-03","o":22.67,"h":23.17,"l":22.46,"c":22.56,"v":127800},{"d":"2019-10-04","o":22.63,"h":22.77,"l":22.23,"c":22.38,"v":77400},{"d":"2019-10-07","o":22.3,"h":22.75,"l":22.18,"c":22.49,"v":117200},{"d":"2019-10-08","o":22.43,"h":22.62,"l":22.23,"c":22.26,"v":137800},{"d":"2019-10-09","o":22.33,"h":22.39,"l":22.08,"c":22.12,"v":124300},{"d":"2019-10-10","o":22.12,"h":22.5,"l":22,"c":22.22,"v":103700},{"d":"2019-10-11","o":22.46,"h":22.84,"l":22.33,"c":22.33,"v":121900},{"d":"2019-10-14","o":22.34,"h":22.34,"l":22.01,"c":22.08,"v":51300},{"d":"2019-10-15","o":22.01,"h":22.18,"l":21.51,"c":21.58,"v":111100},{"d":"2019-10-16","o":21.69,"h":21.91,"l":21.54,"c":21.65,"v":135800},{"d":"2019-10-17","o":21.7,"h":22.35,"l":21.7,"c":22.22,"v":251400},{"d":"2019-10-18","o":22.32,"h":22.43,"l":21.72,"c":21.72,"v":123800},{"d":"2019-10-21","o":21.94,"h":22.4,"l":21.87,"c":21.93,"v":132800},{"d":"2019-10-22","o":21.96,"h":22.37,"l":21.92,"c":22.12,"v":131700},{"d":"2019-10-23","o":22.11,"h":22.22,"l":21.93,"c":22.21,"v":237700},{"d":"2019-10-24","o":22.32,"h":22.76,"l":22.02,"c":22.62,"v":245400},{"d":"2019-10-25","o":22.44,"h":22.74,"l":22.18,"c":22.25,"v":139100},{"d":"2019-10-28","o":22.32,"h":22.72,"l":22.12,"c":22.13,"v":119400},{"d":"2019-10-29","o":22.15,"h":22.31,"l":22.03,"c":22.08,"v":142600},{"d":"2019-10-30","o":22.08,"h":22.08,"l":21.66,"c":21.76,"v":181300},{"d":"2019-10-31","o":21.79,"h":21.95,"l":21.6,"c":21.72,"v":99300},{"d":"2019-11-01","o":21.82,"h":22.3,"l":21.78,"c":22.18,"v":161600},{"d":"2019-11-04","o":22.46,"h":22.48,"l":22.04,"c":22.33,"v":200900},{"d":"2019-11-05","o":22.55,"h":23.14,"l":22.54,"c":22.91,"v":150000},{"d":"2019-11-06","o":22.91,"h":23.06,"l":22.81,"c":22.87,"v":134500},{"d":"2019-11-07","o":23.09,"h":23.33,"l":22.97,"c":23.27,"v":93400},{"d":"2019-11-08","o":23.25,"h":23.8,"l":23.11,"c":23.31,"v":82400},{"d":"2019-11-11","o":23.3,"h":23.82,"l":23,"c":23.47,"v":86600},{"d":"2019-11-12","o":23.45,"h":23.88,"l":23.4,"c":23.83,"v":106500},{"d":"2019-11-13","o":25.19,"h":29,"l":24.56,"c":26.83,"v":350600},{"d":"2019-11-14","o":26.84,"h":26.99,"l":26.34,"c":26.88,"v":158700},{"d":"2019-11-15","o":27,"h":27.1,"l":26.18,"c":26.52,"v":138200},{"d":"2019-11-18","o":26.67,"h":27.2,"l":26.32,"c":27.02,"v":117600},{"d":"2019-11-19","o":26.82,"h":27.36,"l":26.28,"c":26.56,"v":109700},{"d":"2019-11-20","o":26.45,"h":26.45,"l":25.7,"c":25.82,"v":84400},{"d":"2019-11-21","o":25.91,"h":25.95,"l":25.29,"c":25.47,"v":131300},{"d":"2019-11-22","o":25.61,"h":25.76,"l":25.22,"c":25.58,"v":112500},{"d":"2019-11-25","o":25.59,"h":25.9,"l":25.5,"c":25.78,"v":101400},{"d":"2019-11-26","o":25.74,"h":26.02,"l":25.34,"c":25.38,"v":91900},{"d":"2019-11-27","o":25.48,"h":25.48,"l":24.49,"c":24.75,"v":98400},{"d":"2019-11-29","o":24.68,"h":24.9,"l":24.34,"c":24.76,"v":60600},{"d":"2019-12-02","o":24.79,"h":25.02,"l":24.51,"c":24.62,"v":160800},{"d":"2019-12-03","o":24.47,"h":24.78,"l":24.21,"c":24.74,"v":102700},{"d":"2019-12-04","o":24.77,"h":25.17,"l":24.58,"c":25.09,"v":108600},{"d":"2019-12-05","o":25.08,"h":25.18,"l":24.4,"c":24.48,"v":93700},{"d":"2019-12-06","o":24.58,"h":25.16,"l":24.46,"c":25.12,"v":187200},{"d":"2019-12-09","o":25.25,"h":26.57,"l":24.73,"c":26.32,"v":147500},{"d":"2019-12-10","o":26.24,"h":26.88,"l":25.7,"c":26.31,"v":109300},{"d":"2019-12-11","o":26.28,"h":26.28,"l":25.87,"c":26.09,"v":82400},{"d":"2019-12-12","o":26.07,"h":27.08,"l":25.86,"c":27.07,"v":124700},{"d":"2019-12-13","o":27.04,"h":27.04,"l":26.56,"c":26.91,"v":79100},{"d":"2019-12-16","o":27.09,"h":27.76,"l":26.57,"c":26.86,"v":138600},{"d":"2019-12-17","o":26.83,"h":27.32,"l":26.76,"c":27.32,"v":76000},{"d":"2019-12-18","o":27.32,"h":27.88,"l":27.19,"c":27.8,"v":75300},{"d":"2019-12-19","o":27.81,"h":28.11,"l":27.4,"c":27.46,"v":77900},{"d":"2019-12-20","o":27.45,"h":27.95,"l":27.37,"c":27.6,"v":836700},{"d":"2019-12-23","o":27.68,"h":27.74,"l":27.32,"c":27.33,"v":67400},{"d":"2019-12-24","o":27.32,"h":27.71,"l":27.32,"c":27.43,"v":29300},{"d":"2019-12-26","o":27.45,"h":27.98,"l":27.32,"c":27.91,"v":38600},{"d":"2019-12-27","o":27.94,"h":27.94,"l":27,"c":27.26,"v":61300},{"d":"2019-12-30","o":27.32,"h":27.57,"l":26.83,"c":27.1,"v":61100},{"d":"2019-12-31","o":27.09,"h":27.55,"l":26.83,"c":27.39,"v":111200},{"d":"2020-01-02","o":27.63,"h":27.87,"l":27.37,"c":27.46,"v":109900},{"d":"2020-01-03","o":27.11,"h":27.37,"l":26.43,"c":27.37,"v":75400},{"d":"2020-01-06","o":27.16,"h":27.32,"l":26.82,"c":27.16,"v":69400},{"d":"2020-01-07","o":27.15,"h":27.22,"l":26.88,"c":27.14,"v":42200},{"d":"2020-01-08","o":27.19,"h":27.54,"l":26.45,"c":27.13,"v":50600},{"d":"2020-01-09","o":27.29,"h":27.39,"l":26.76,"c":26.79,"v":41500},{"d":"2020-01-10","o":26.84,"h":26.93,"l":26.63,"c":26.85,"v":57800},{"d":"2020-01-13","o":26.76,"h":27.05,"l":26.59,"c":27.04,"v":46000},{"d":"2020-01-14","o":26.98,"h":27.29,"l":26.92,"c":27.19,"v":60800},{"d":"2020-01-15","o":27.09,"h":27.56,"l":26.96,"c":27.35,"v":60000},{"d":"2020-01-16","o":27.49,"h":28.21,"l":27.49,"c":27.82,"v":49900},{"d":"2020-01-17","o":28.06,"h":28.12,"l":27.78,"c":27.94,"v":40500},{"d":"2020-01-21","o":27.7,"h":28.1,"l":27.7,"c":27.88,"v":60500},{"d":"2020-01-22","o":27.87,"h":28.03,"l":27.48,"c":27.52,"v":54600},{"d":"2020-01-23","o":27.33,"h":27.4,"l":27.11,"c":27.28,"v":103300},{"d":"2020-01-24","o":27.31,"h":27.31,"l":25.09,"c":25.26,"v":72700},{"d":"2020-01-27","o":24.73,"h":25.54,"l":24.55,"c":25.05,"v":72600},{"d":"2020-01-28","o":25.19,"h":25.45,"l":24.85,"c":24.9,"v":44100},{"d":"2020-01-29","o":24.97,"h":24.97,"l":23.82,"c":23.91,"v":40300},{"d":"2020-01-30","o":23.63,"h":24.37,"l":23.63,"c":24.34,"v":53600},{"d":"2020-01-31","o":24.28,"h":24.47,"l":23.7,"c":23.83,"v":67600},{"d":"2020-02-03","o":23.99,"h":24.39,"l":23.73,"c":24.23,"v":92900},{"d":"2020-02-04","o":24.54,"h":24.54,"l":23.74,"c":23.78,"v":58500},{"d":"2020-02-05","o":24.04,"h":24.4,"l":23.08,"c":24.28,"v":51700},{"d":"2020-02-06","o":24.43,"h":24.54,"l":24.19,"c":24.31,"v":87800},{"d":"2020-02-07","o":24.25,"h":24.32,"l":23.83,"c":23.92,"v":41800},{"d":"2020-02-10","o":23.76,"h":23.91,"l":23.54,"c":23.63,"v":53300},{"d":"2020-02-11","o":23.62,"h":24.43,"l":23.62,"c":24.27,"v":60900},{"d":"2020-02-12","o":24.55,"h":25.12,"l":24.26,"c":25.05,"v":97000},{"d":"2020-02-13","o":24.94,"h":25.25,"l":24.54,"c":24.99,"v":38200},{"d":"2020-02-14","o":24.9,"h":25.31,"l":24.9,"c":25.19,"v":37400},{"d":"2020-02-18","o":25.19,"h":25.29,"l":24.51,"c":25,"v":40800},{"d":"2020-02-19","o":25.01,"h":25.47,"l":25.01,"c":25.27,"v":39900},{"d":"2020-02-20","o":25.05,"h":25.67,"l":25.05,"c":25.5,"v":52100},{"d":"2020-02-21","o":25.47,"h":25.47,"l":25.02,"c":25.31,"v":63300},{"d":"2020-02-24","o":24.58,"h":25.06,"l":24.27,"c":24.86,"v":97700},{"d":"2020-02-25","o":24.82,"h":24.82,"l":23.35,"c":23.65,"v":66200},{"d":"2020-02-26","o":23.78,"h":23.93,"l":22.58,"c":22.73,"v":60000},{"d":"2020-02-27","o":22.33,"h":23.34,"l":21.88,"c":22.41,"v":81700},{"d":"2020-02-28","o":21.67,"h":22.49,"l":21.67,"c":22.26,"v":116200},{"d":"2020-03-02","o":22.36,"h":22.95,"l":21.71,"c":22.7,"v":103100},{"d":"2020-03-03","o":22.65,"h":23.05,"l":21.87,"c":22.56,"v":94200},{"d":"2020-03-04","o":22.82,"h":23.71,"l":22.49,"c":23.65,"v":88900},{"d":"2020-03-05","o":23.11,"h":23.23,"l":22.18,"c":22.53,"v":101900},{"d":"2020-03-06","o":22,"h":23.2,"l":22,"c":23.01,"v":76600},{"d":"2020-03-09","o":21.57,"h":23.5,"l":21.42,"c":21.57,"v":84200},{"d":"2020-03-10","o":21.98,"h":22.17,"l":20.7,"c":21.18,"v":120200},{"d":"2020-03-11","o":19.55,"h":22.95,"l":18.52,"c":20.51,"v":171600},{"d":"2020-03-12","o":19.04,"h":21.02,"l":18.47,"c":19.68,"v":181100},{"d":"2020-03-13","o":20.13,"h":22.44,"l":19.79,"c":22.44,"v":153900},{"d":"2020-03-16","o":21.01,"h":21.94,"l":20.31,"c":20.6,"v":133000},{"d":"2020-03-17","o":21.47,"h":24.05,"l":20.84,"c":24.05,"v":177400},{"d":"2020-03-18","o":22.7,"h":26.74,"l":21.57,"c":26.32,"v":169400},{"d":"2020-03-19","o":26.65,"h":29.54,"l":22.78,"c":24.2,"v":235700},{"d":"2020-03-20","o":25.15,"h":26.64,"l":23.13,"c":23.24,"v":181800},{"d":"2020-03-23","o":23.69,"h":23.69,"l":20.41,"c":21.51,"v":148100},{"d":"2020-03-24","o":22.48,"h":22.99,"l":19.17,"c":20.54,"v":160200},{"d":"2020-03-25","o":20.61,"h":22.3,"l":20.15,"c":20.15,"v":126500},{"d":"2020-03-26","o":20.38,"h":22.46,"l":19.02,"c":22.19,"v":107400},{"d":"2020-03-27","o":21.1,"h":22.33,"l":20.57,"c":21.81,"v":126700},{"d":"2020-03-30","o":22.07,"h":23.15,"l":20.75,"c":23,"v":91200},{"d":"2020-03-31","o":22.81,"h":24.11,"l":22.81,"c":23.93,"v":118900},{"d":"2020-04-01","o":23.29,"h":23.75,"l":22.28,"c":22.84,"v":120800},{"d":"2020-04-02","o":22.35,"h":24.12,"l":21.1,"c":21.89,"v":129700},{"d":"2020-04-03","o":21.6,"h":22.6,"l":20.56,"c":21.04,"v":120900},{"d":"2020-04-06","o":21.82,"h":22.73,"l":21.61,"c":22.51,"v":84800},{"d":"2020-04-07","o":22.91,"h":23.46,"l":21.71,"c":21.89,"v":83800},{"d":"2020-04-08","o":22.17,"h":23.1,"l":21.85,"c":22.63,"v":78200},{"d":"2020-04-09","o":22.8,"h":23.44,"l":22.45,"c":22.7,"v":83700},{"d":"2020-04-13","o":22.38,"h":23.23,"l":22.09,"c":22.89,"v":69200},{"d":"2020-04-14","o":23.48,"h":24.13,"l":22.95,"c":24.08,"v":49600},{"d":"2020-04-15","o":23.28,"h":25.21,"l":23.28,"c":24.69,"v":131000},{"d":"2020-04-16","o":24.83,"h":25.75,"l":21.99,"c":22.91,"v":97900},{"d":"2020-04-17","o":23.42,"h":25.07,"l":23.03,"c":24.83,"v":72300},{"d":"2020-04-20","o":24.23,"h":24.67,"l":23.93,"c":24.19,"v":49500},{"d":"2020-04-21","o":23.93,"h":24.79,"l":23.33,"c":24.67,"v":63600},{"d":"2020-04-22","o":25.34,"h":25.34,"l":24.56,"c":25,"v":70400},{"d":"2020-04-23","o":24.84,"h":24.84,"l":23.11,"c":23.31,"v":92900},{"d":"2020-04-24","o":23.31,"h":23.88,"l":22.72,"c":22.91,"v":54800},{"d":"2020-04-27","o":23.08,"h":24.71,"l":23.08,"c":24.31,"v":68700},{"d":"2020-04-28","o":24.77,"h":25.23,"l":24.15,"c":24.78,"v":55500},{"d":"2020-04-29","o":25.58,"h":26.07,"l":24.73,"c":25.74,"v":75300},{"d":"2020-04-30","o":25.24,"h":26.09,"l":23.85,"c":25.77,"v":83400},{"d":"2020-05-01","o":25.39,"h":25.52,"l":23.78,"c":24.58,"v":57400},{"d":"2020-05-04","o":24.51,"h":24.6,"l":23.72,"c":24.06,"v":79300},{"d":"2020-05-05","o":24.64,"h":26.67,"l":24.13,"c":24.57,"v":55000},{"d":"2020-05-06","o":24.61,"h":25.68,"l":24.16,"c":25.13,"v":63700},{"d":"2020-05-07","o":25.53,"h":25.53,"l":24.44,"c":25.28,"v":50100},{"d":"2020-05-08","o":25.65,"h":26.78,"l":25.65,"c":26.62,"v":67400},{"d":"2020-05-11","o":26.14,"h":27.37,"l":26,"c":26.68,"v":103600},{"d":"2020-05-12","o":30,"h":34.63,"l":28.18,"c":33.42,"v":397200},{"d":"2020-05-13","o":34.26,"h":34.6,"l":31.77,"c":32.64,"v":130300},{"d":"2020-05-14","o":31.58,"h":31.98,"l":30.43,"c":31.06,"v":102900},{"d":"2020-05-15","o":30.9,"h":31.9,"l":30.69,"c":31.74,"v":88600},{"d":"2020-05-18","o":31.98,"h":33.96,"l":31.98,"c":33.79,"v":96600},{"d":"2020-05-19","o":33.35,"h":33.9,"l":31.02,"c":31.2,"v":87600},{"d":"2020-05-20","o":31.55,"h":32.59,"l":31.31,"c":32.5,"v":75400},{"d":"2020-05-21","o":32.28,"h":33.49,"l":31.33,"c":32.77,"v":82700},{"d":"2020-05-22","o":33.03,"h":33.27,"l":31.65,"c":31.98,"v":66500},{"d":"2020-05-26","o":33.22,"h":33.57,"l":32.47,"c":32.62,"v":81900},{"d":"2020-05-27","o":33.57,"h":33.57,"l":31.21,"c":32.23,"v":93300},{"d":"2020-05-28","o":32.72,"h":33,"l":31.6,"c":31.69,"v":82400},{"d":"2020-05-29","o":30.42,"h":31.54,"l":29.62,"c":31.43,"v":140000},{"d":"2020-06-01","o":31.32,"h":32.84,"l":31.32,"c":32.33,"v":169500},{"d":"2020-06-02","o":32.66,"h":33,"l":31.54,"c":32.2,"v":111500},{"d":"2020-06-03","o":32.57,"h":33.38,"l":31.89,"c":32.42,"v":84100},{"d":"2020-06-04","o":32.15,"h":32.66,"l":31.61,"c":32.16,"v":84500},{"d":"2020-06-05","o":33.14,"h":33.14,"l":32.11,"c":32.56,"v":132600},{"d":"2020-06-08","o":32.97,"h":33.35,"l":32.46,"c":33.24,"v":90900},{"d":"2020-06-09","o":32.65,"h":34.43,"l":32.56,"c":34.03,"v":125100},{"d":"2020-06-10","o":34.1,"h":34.1,"l":32.71,"c":32.76,"v":81300},{"d":"2020-06-11","o":31.83,"h":32.24,"l":30.53,"c":30.75,"v":140900},{"d":"2020-06-12","o":31.72,"h":31.77,"l":29.41,"c":29.97,"v":88400},{"d":"2020-06-15","o":29.23,"h":29.41,"l":28.51,"c":28.83,"v":111000},{"d":"2020-06-16","o":29.76,"h":30.1,"l":28.79,"c":29.18,"v":87600},{"d":"2020-06-17","o":29.17,"h":29.35,"l":28.25,"c":28.85,"v":101200},{"d":"2020-06-18","o":28.63,"h":29.2,"l":28.63,"c":28.85,"v":90000},{"d":"2020-06-19","o":29.1,"h":29.22,"l":28.21,"c":29.07,"v":250300},{"d":"2020-06-22","o":28.75,"h":29.03,"l":27.57,"c":29,"v":126000},{"d":"2020-06-23","o":29.27,"h":30.4,"l":29.27,"c":30.01,"v":105700},{"d":"2020-06-24","o":29.66,"h":30.05,"l":29.24,"c":29.61,"v":132700},{"d":"2020-06-25","o":29.52,"h":29.52,"l":28.01,"c":28.55,"v":103500},{"d":"2020-06-26","o":28.32,"h":28.57,"l":27.72,"c":28.29,"v":179500},{"d":"2020-06-29","o":28.44,"h":29.76,"l":28.44,"c":29.13,"v":68900},{"d":"2020-06-30","o":29.08,"h":29.71,"l":28.94,"c":29.6,"v":83600},{"d":"2020-07-01","o":29.58,"h":30.42,"l":29.47,"c":30.2,"v":127800},{"d":"2020-07-02","o":30.63,"h":30.8,"l":29.17,"c":29.22,"v":81600},{"d":"2020-07-06","o":29.75,"h":29.82,"l":29.06,"c":29.79,"v":86800},{"d":"2020-07-07","o":29.55,"h":30.24,"l":29.18,"c":29.31,"v":70100},{"d":"2020-07-08","o":29.3,"h":29.85,"l":29.12,"c":29.83,"v":79700},{"d":"2020-07-09","o":29.84,"h":30.49,"l":29.17,"c":29.29,"v":78800},{"d":"2020-07-10","o":29.32,"h":29.38,"l":28.84,"c":28.96,"v":52900},{"d":"2020-07-13","o":29.2,"h":29.55,"l":28.61,"c":28.65,"v":54700},{"d":"2020-07-14","o":28.56,"h":29.12,"l":28.49,"c":28.96,"v":53300},{"d":"2020-07-15","o":29.53,"h":30.64,"l":29.39,"c":30.36,"v":93100},{"d":"2020-07-16","o":30.09,"h":31,"l":30.01,"c":30.92,"v":71200},{"d":"2020-07-17","o":30.84,"h":31.6,"l":30.76,"c":31.22,"v":95300},{"d":"2020-07-20","o":31.03,"h":31.59,"l":30.68,"c":31.33,"v":62000},{"d":"2020-07-21","o":31.74,"h":32.88,"l":31.69,"c":32.78,"v":76300},{"d":"2020-07-22","o":32.5,"h":32.96,"l":31.92,"c":32.47,"v":62700},{"d":"2020-07-23","o":32.6,"h":32.95,"l":32.09,"c":32.45,"v":76300},{"d":"2020-07-24","o":32.43,"h":32.68,"l":31.96,"c":32.28,"v":68400},{"d":"2020-07-27","o":32.19,"h":32.49,"l":31.04,"c":31.69,"v":44800},{"d":"2020-07-28","o":31.49,"h":31.75,"l":31.2,"c":31.41,"v":30900},{"d":"2020-07-29","o":31.59,"h":32.6,"l":30.5,"c":30.63,"v":46600},{"d":"2020-07-30","o":30.36,"h":30.5,"l":29.56,"c":29.67,"v":178700},{"d":"2020-07-31","o":29.58,"h":29.58,"l":28.89,"c":29.11,"v":67000},{"d":"2020-08-03","o":29.14,"h":29.25,"l":28.14,"c":28.64,"v":41900},{"d":"2020-08-04","o":28.46,"h":28.73,"l":28.4,"c":28.5,"v":40200},{"d":"2020-08-05","o":28.82,"h":29.56,"l":28.6,"c":29.29,"v":57400},{"d":"2020-08-06","o":29.29,"h":29.87,"l":29.29,"c":29.72,"v":56400},{"d":"2020-08-07","o":29.62,"h":30.68,"l":29.62,"c":30.44,"v":65900},{"d":"2020-08-10","o":30.53,"h":31.4,"l":30.53,"c":31.2,"v":64900},{"d":"2020-08-11","o":35,"h":41.09,"l":34.01,"c":36.34,"v":396400},{"d":"2020-08-12","o":37.3,"h":37.7,"l":33.1,"c":33.77,"v":121700},{"d":"2020-08-13","o":33.31,"h":33.59,"l":32.86,"c":33.31,"v":74700},{"d":"2020-08-14","o":33.52,"h":35.57,"l":33.08,"c":35.28,"v":124600},{"d":"2020-08-17","o":35.74,"h":35.89,"l":34.21,"c":35.18,"v":97500},{"d":"2020-08-18","o":34.89,"h":36.1,"l":34.31,"c":35.43,"v":144500},{"d":"2020-08-19","o":35.34,"h":35.85,"l":34.49,"c":34.59,"v":71400},{"d":"2020-08-20","o":34.23,"h":34.32,"l":33.04,"c":33.51,"v":65900},{"d":"2020-08-21","o":33.29,"h":33.55,"l":32.58,"c":32.81,"v":146600},{"d":"2020-08-24","o":32.77,"h":33.23,"l":31.79,"c":31.91,"v":71100},{"d":"2020-08-25","o":32,"h":32,"l":31.26,"c":31.67,"v":59000},{"d":"2020-08-26","o":31.61,"h":32.38,"l":31.19,"c":31.84,"v":95300},{"d":"2020-08-27","o":32.05,"h":32.39,"l":31.34,"c":31.5,"v":75500},{"d":"2020-08-28","o":31.8,"h":31.8,"l":31,"c":31.28,"v":76200},{"d":"2020-08-31","o":31.1,"h":31.72,"l":30.74,"c":31.44,"v":141700},{"d":"2020-09-01","o":31.28,"h":32.07,"l":30.88,"c":31.85,"v":70000},{"d":"2020-09-02","o":31.83,"h":31.83,"l":30.45,"c":30.5,"v":66500},{"d":"2020-09-03","o":30.69,"h":30.69,"l":29,"c":29.4,"v":105900},{"d":"2020-09-04","o":29.49,"h":29.98,"l":28.7,"c":29.61,"v":126000},{"d":"2020-09-08","o":29.36,"h":29.36,"l":28.28,"c":28.62,"v":82400},{"d":"2020-09-09","o":28.68,"h":28.75,"l":27.53,"c":28.05,"v":72400},{"d":"2020-09-10","o":28.12,"h":28.2,"l":27.45,"c":27.47,"v":69800},{"d":"2020-09-11","o":27.73,"h":28.15,"l":27.14,"c":27.22,"v":58500},{"d":"2020-09-14","o":27.41,"h":28.17,"l":27.41,"c":28.01,"v":80600},{"d":"2020-09-15","o":27.99,"h":28.71,"l":27.78,"c":28.17,"v":58300},{"d":"2020-09-16","o":28.27,"h":28.95,"l":27.65,"c":28.55,"v":60200},{"d":"2020-09-17","o":28.17,"h":28.87,"l":27.79,"c":27.95,"v":43000},{"d":"2020-09-18","o":28.31,"h":28.31,"l":27.07,"c":27.98,"v":182300},{"d":"2020-09-21","o":27.39,"h":27.71,"l":26.94,"c":27.66,"v":64900},{"d":"2020-09-22","o":27.73,"h":27.73,"l":26.8,"c":27.69,"v":68800},{"d":"2020-09-23","o":27.8,"h":28.24,"l":27.53,"c":28.02,"v":92800},{"d":"2020-09-24","o":27.96,"h":27.96,"l":26.93,"c":27.3,"v":67700},{"d":"2020-09-25","o":27.18,"h":28.06,"l":27.11,"c":27.84,"v":84600},{"d":"2020-09-28","o":28.05,"h":28.75,"l":28.05,"c":28.47,"v":76500},{"d":"2020-09-29","o":28.33,"h":28.79,"l":27.72,"c":28.64,"v":70700},{"d":"2020-09-30","o":28.63,"h":29.04,"l":28.07,"c":28.19,"v":112500},{"d":"2020-10-01","o":28.38,"h":28.76,"l":27.91,"c":28.6,"v":64900},{"d":"2020-10-02","o":28.22,"h":29.36,"l":28.22,"c":29.16,"v":84600},{"d":"2020-10-05","o":29.21,"h":30.6,"l":29.18,"c":30.41,"v":78200},{"d":"2020-10-06","o":30.73,"h":31.87,"l":29.81,"c":30.64,"v":109000},{"d":"2020-10-07","o":30.81,"h":30.98,"l":29.31,"c":29.39,"v":114400},{"d":"2020-10-08","o":29.68,"h":29.98,"l":29.32,"c":29.62,"v":51000},{"d":"2020-10-09","o":29.72,"h":30.69,"l":29.14,"c":30.15,"v":63200},{"d":"2020-10-12","o":30.33,"h":31.63,"l":30.25,"c":31.63,"v":74800},{"d":"2020-10-13","o":31.18,"h":31.32,"l":30.66,"c":31.16,"v":63500},{"d":"2020-10-14","o":30.94,"h":31.1,"l":30.14,"c":30.35,"v":74800},{"d":"2020-10-15","o":29.83,"h":31.17,"l":29.83,"c":30.88,"v":50900},{"d":"2020-10-16","o":30.69,"h":30.93,"l":30.26,"c":30.31,"v":40700},{"d":"2020-10-19","o":30.37,"h":30.79,"l":29.79,"c":29.9,"v":84400},{"d":"2020-10-20","o":29.9,"h":30.24,"l":29.29,"c":29.47,"v":50700},{"d":"2020-10-21","o":29.55,"h":30.06,"l":29.02,"c":29.1,"v":42200},{"d":"2020-10-22","o":29.04,"h":29.55,"l":28.36,"c":28.84,"v":72200},{"d":"2020-10-23","o":28.89,"h":29.64,"l":28.89,"c":29.59,"v":42100},{"d":"2020-10-26","o":29.18,"h":29.42,"l":28.6,"c":29.27,"v":40600},{"d":"2020-10-27","o":29.14,"h":29.71,"l":29.04,"c":29.08,"v":55900},{"d":"2020-10-28","o":28.57,"h":29.35,"l":27.41,"c":27.57,"v":45700},{"d":"2020-10-29","o":27.85,"h":28.11,"l":25.35,"c":27.95,"v":178500},{"d":"2020-10-30","o":27.65,"h":28.93,"l":27.65,"c":28.27,"v":83900},{"d":"2020-11-02","o":28.6,"h":31.09,"l":28.6,"c":29.9,"v":107900},{"d":"2020-11-03","o":30.4,"h":30.4,"l":28.4,"c":28.92,"v":92300},{"d":"2020-11-04","o":28.49,"h":29.59,"l":28.2,"c":29.56,"v":43700},{"d":"2020-11-05","o":29.67,"h":30.15,"l":29.52,"c":29.9,"v":40900},{"d":"2020-11-06","o":29.82,"h":30,"l":28.89,"c":29.2,"v":49800},{"d":"2020-11-09","o":30.13,"h":31.32,"l":29.84,"c":29.99,"v":90900},{"d":"2020-11-10","o":32.59,"h":32.59,"l":29.67,"c":30.86,"v":102400},{"d":"2020-11-11","o":30.75,"h":31.15,"l":30.05,"c":31.04,"v":65000},{"d":"2020-11-12","o":30.67,"h":30.74,"l":29.76,"c":29.94,"v":68400},{"d":"2020-11-13","o":30.59,"h":31.71,"l":30,"c":31.22,"v":68000},{"d":"2020-11-16","o":31.64,"h":31.96,"l":30.2,"c":30.76,"v":114300},{"d":"2020-11-17","o":30.68,"h":31.35,"l":30.26,"c":30.84,"v":78300},{"d":"2020-11-18","o":30.79,"h":31.36,"l":30.31,"c":30.8,"v":81700},{"d":"2020-11-19","o":30.72,"h":30.94,"l":29.86,"c":30.51,"v":33800},{"d":"2020-11-20","o":30.16,"h":31.18,"l":29.87,"c":31.1,"v":54500},{"d":"2020-11-23","o":31.07,"h":32.01,"l":31.07,"c":31.94,"v":61600},{"d":"2020-11-24","o":32.25,"h":32.4,"l":31.41,"c":32.22,"v":69100},{"d":"2020-11-25","o":31.93,"h":31.93,"l":30.83,"c":31.24,"v":55000},{"d":"2020-11-27","o":31.32,"h":31.7,"l":30.75,"c":31.23,"v":20300},{"d":"2020-11-30","o":31.41,"h":31.41,"l":30.64,"c":31.04,"v":78100},{"d":"2020-12-01","o":31.23,"h":31.53,"l":30.81,"c":31.16,"v":65600},{"d":"2020-12-02","o":31.23,"h":31.46,"l":30.95,"c":31.14,"v":42000},{"d":"2020-12-03","o":31.22,"h":31.44,"l":30.99,"c":31.44,"v":31900},{"d":"2020-12-04","o":31.47,"h":32.74,"l":31.47,"c":32.5,"v":44800},{"d":"2020-12-07","o":32.46,"h":32.88,"l":31.96,"c":32.75,"v":56700},{"d":"2020-12-08","o":32.47,"h":33.47,"l":32.32,"c":33.13,"v":75600},{"d":"2020-12-09","o":33.31,"h":33.63,"l":32.26,"c":32.87,"v":56500},{"d":"2020-12-10","o":32.61,"h":33.09,"l":32.47,"c":32.86,"v":30000},{"d":"2020-12-11","o":32.69,"h":32.86,"l":32,"c":32.4,"v":26000},{"d":"2020-12-14","o":32.48,"h":32.48,"l":31.71,"c":31.76,"v":48700},{"d":"2020-12-15","o":31.92,"h":32.3,"l":31.6,"c":32.13,"v":42900},{"d":"2020-12-16","o":32.37,"h":33.28,"l":31.8,"c":32.71,"v":92500},{"d":"2020-12-17","o":32.74,"h":32.74,"l":31.6,"c":32.1,"v":65800},{"d":"2020-12-18","o":33.35,"h":35.92,"l":32.98,"c":35,"v":455500},{"d":"2020-12-21","o":34.67,"h":34.8,"l":32.21,"c":33.68,"v":96200},{"d":"2020-12-22","o":33.69,"h":33.7,"l":31.15,"c":31.73,"v":128000},{"d":"2020-12-23","o":31.89,"h":32,"l":30.76,"c":31.9,"v":90200},{"d":"2020-12-24","o":31.82,"h":32.06,"l":31.05,"c":31.75,"v":64900},{"d":"2020-12-28","o":32.16,"h":32.16,"l":30.93,"c":31.29,"v":102000},{"d":"2020-12-29","o":31.38,"h":31.41,"l":29.4,"c":29.55,"v":61200},{"d":"2020-12-30","o":29.62,"h":30.14,"l":28.66,"c":29.9,"v":45500},{"d":"2020-12-31","o":29.79,"h":30.97,"l":29.71,"c":30.48,"v":45700},{"d":"2021-01-04","o":30.46,"h":30.62,"l":29.57,"c":30.18,"v":62900},{"d":"2021-01-05","o":30.28,"h":32.5,"l":29.98,"c":32.02,"v":99100},{"d":"2021-01-06","o":32.42,"h":32.98,"l":31.51,"c":32.16,"v":128200},{"d":"2021-01-07","o":32.09,"h":32.53,"l":31.35,"c":31.86,"v":54500},{"d":"2021-01-08","o":32.11,"h":32.11,"l":31.12,"c":31.87,"v":52700},{"d":"2021-01-11","o":31.51,"h":32.14,"l":31.51,"c":31.94,"v":39400},{"d":"2021-01-12","o":32.23,"h":32.23,"l":31.27,"c":31.51,"v":84200},{"d":"2021-01-13","o":31.32,"h":31.44,"l":31.03,"c":31.2,"v":38900},{"d":"2021-01-14","o":31.31,"h":32.15,"l":31.31,"c":31.63,"v":45400},{"d":"2021-01-15","o":31.67,"h":31.99,"l":30.83,"c":31.17,"v":72100},{"d":"2021-01-19","o":31.55,"h":31.71,"l":30.98,"c":31.2,"v":67200},{"d":"2021-01-20","o":31.17,"h":31.4,"l":30.03,"c":30.04,"v":62800},{"d":"2021-01-21","o":30.18,"h":30.6,"l":30.01,"c":30.25,"v":68300},{"d":"2021-01-22","o":30.05,"h":30.2,"l":29.14,"c":29.58,"v":54000},{"d":"2021-01-25","o":29.4,"h":29.96,"l":28.92,"c":29.73,"v":69900},{"d":"2021-01-26","o":29.86,"h":29.91,"l":29.39,"c":29.56,"v":34300},{"d":"2021-01-27","o":29.01,"h":29.01,"l":27.9,"c":28.12,"v":87300},{"d":"2021-01-28","o":28.36,"h":28.36,"l":27.33,"c":27.46,"v":71000},{"d":"2021-01-29","o":27.53,"h":29.6,"l":27.29,"c":28.78,"v":148300},{"d":"2021-02-01","o":28.82,"h":29.68,"l":28.38,"c":29.26,"v":124600},{"d":"2021-02-02","o":29.73,"h":29.97,"l":29.4,"c":29.61,"v":67000},{"d":"2021-02-03","o":29.76,"h":29.96,"l":28.9,"c":28.95,"v":50000},{"d":"2021-02-04","o":28.93,"h":29.92,"l":28.93,"c":29.6,"v":101100},{"d":"2021-02-05","o":29.9,"h":29.9,"l":29.18,"c":29.86,"v":62400},{"d":"2021-02-08","o":29.87,"h":31.19,"l":29.87,"c":30.99,"v":63600},{"d":"2021-02-09","o":30.85,"h":31.28,"l":30.69,"c":31.02,"v":78600},{"d":"2021-02-10","o":30.99,"h":31.16,"l":30.39,"c":30.62,"v":111600},{"d":"2021-02-11","o":30.37,"h":31.11,"l":30.3,"c":31.11,"v":105800},{"d":"2021-02-12","o":30.85,"h":31.54,"l":30.73,"c":31.39,"v":62200},{"d":"2021-02-16","o":31.61,"h":31.61,"l":29.61,"c":29.69,"v":53700},{"d":"2021-02-17","o":29.58,"h":29.58,"l":28.66,"c":29.16,"v":61100},{"d":"2021-02-18","o":29.06,"h":29.74,"l":28.84,"c":29.39,"v":54800},{"d":"2021-02-19","o":29.42,"h":30.23,"l":28.67,"c":29.69,"v":50700},{"d":"2021-02-22","o":29.53,"h":29.84,"l":29.2,"c":29.64,"v":71100},{"d":"2021-02-23","o":29.63,"h":29.66,"l":28.81,"c":28.92,"v":73100},{"d":"2021-02-24","o":29.05,"h":29.91,"l":28.84,"c":29.67,"v":78100},{"d":"2021-02-25","o":25.5,"h":29.98,"l":25.5,"c":28.03,"v":761800},{"d":"2021-02-26","o":28.47,"h":29.96,"l":28.47,"c":29.44,"v":484400},{"d":"2021-03-01","o":29.63,"h":30.47,"l":29.47,"c":29.96,"v":212800},{"d":"2021-03-02","o":29.99,"h":30.2,"l":28.11,"c":29.18,"v":173400},{"d":"2021-03-03","o":29.25,"h":29.77,"l":28.01,"c":28.18,"v":259900},{"d":"2021-03-04","o":28.17,"h":28.53,"l":26.88,"c":27.45,"v":244900},{"d":"2021-03-05","o":27.72,"h":27.97,"l":26.38,"c":27.81,"v":142700},{"d":"2021-03-08","o":27.89,"h":28.08,"l":27.07,"c":27.28,"v":159500},{"d":"2021-03-09","o":27.88,"h":28.98,"l":27.32,"c":27.83,"v":163500},{"d":"2021-03-10","o":31.73,"h":33,"l":29.73,"c":30.32,"v":277900},{"d":"2021-03-11","o":30.24,"h":32.45,"l":30.01,"c":31.89,"v":170000},{"d":"2021-03-12","o":32.11,"h":33.47,"l":31.65,"c":33.41,"v":215600},{"d":"2021-03-15","o":33.33,"h":34.38,"l":32.45,"c":34.28,"v":232300},{"d":"2021-03-16","o":34.28,"h":35.99,"l":33.73,"c":34.76,"v":184400},{"d":"2021-03-17","o":35.29,"h":36.87,"l":34.45,"c":36.55,"v":183500},{"d":"2021-03-18","o":36.6,"h":38.9,"l":36.6,"c":37.26,"v":215400},{"d":"2021-03-19","o":37.29,"h":39.19,"l":36.83,"c":38.82,"v":928800},{"d":"2021-03-22","o":38.31,"h":38.71,"l":36.77,"c":37.07,"v":185400},{"d":"2021-03-23","o":36.89,"h":37.51,"l":35.47,"c":35.67,"v":243800},{"d":"2021-03-24","o":36.03,"h":36.48,"l":35.66,"c":36.14,"v":142700},{"d":"2021-03-25","o":35.95,"h":36.83,"l":35.56,"c":36.73,"v":140500},{"d":"2021-03-26","o":37.07,"h":37.38,"l":36.25,"c":37.22,"v":149100},{"d":"2021-03-29","o":37.03,"h":37.6,"l":34.61,"c":34.91,"v":95500},{"d":"2021-03-30","o":34.78,"h":36.15,"l":34.57,"c":35.12,"v":79100},{"d":"2021-03-31","o":35.31,"h":36.16,"l":35.25,"c":35.63,"v":90300},{"d":"2021-04-01","o":35.64,"h":36.39,"l":35.64,"c":36.29,"v":81700},{"d":"2021-04-05","o":36.67,"h":36.91,"l":35.05,"c":35.4,"v":204000},{"d":"2021-04-06","o":36.53,"h":36.53,"l":35.37,"c":35.4,"v":110000},{"d":"2021-04-07","o":35.49,"h":35.58,"l":34.57,"c":34.96,"v":151900},{"d":"2021-04-08","o":35.28,"h":35.92,"l":34.85,"c":35.79,"v":136800},{"d":"2021-04-09","o":35.6,"h":35.83,"l":34.44,"c":34.63,"v":111800},{"d":"2021-04-12","o":34.67,"h":34.72,"l":33.79,"c":33.82,"v":84000},{"d":"2021-04-13","o":33.95,"h":34.39,"l":33.28,"c":33.28,"v":73600},{"d":"2021-04-14","o":33.22,"h":34.13,"l":33.22,"c":33.33,"v":59800},{"d":"2021-04-15","o":33.73,"h":33.76,"l":33.12,"c":33.76,"v":61300},{"d":"2021-04-16","o":33.95,"h":34.51,"l":33.55,"c":34.31,"v":71000},{"d":"2021-04-19","o":34.12,"h":34.12,"l":33.16,"c":33.58,"v":88700},{"d":"2021-04-20","o":33.62,"h":33.73,"l":32.48,"c":32.74,"v":53900},{"d":"2021-04-21","o":32.57,"h":33.34,"l":32.57,"c":32.81,"v":56400},{"d":"2021-04-22","o":32.79,"h":32.84,"l":31.96,"c":32.43,"v":93700},{"d":"2021-04-23","o":32.69,"h":32.7,"l":32.22,"c":32.4,"v":65700},{"d":"2021-04-26","o":32.54,"h":33.08,"l":32.43,"c":32.55,"v":48600},{"d":"2021-04-27","o":32.58,"h":32.58,"l":31.25,"c":31.31,"v":58400},{"d":"2021-04-28","o":31.51,"h":31.72,"l":30.8,"c":31.47,"v":132800},{"d":"2021-04-29","o":31.71,"h":31.91,"l":30.68,"c":30.84,"v":47600},{"d":"2021-04-30","o":30.65,"h":30.93,"l":30.06,"c":30.46,"v":78600},{"d":"2021-05-03","o":30.73,"h":31.44,"l":30.64,"c":31,"v":119200},{"d":"2021-05-04","o":30.98,"h":31.12,"l":30.38,"c":30.54,"v":53500},{"d":"2021-05-05","o":30.61,"h":30.61,"l":29.78,"c":29.93,"v":67900},{"d":"2021-05-06","o":29.85,"h":29.88,"l":29.07,"c":29.42,"v":83600},{"d":"2021-05-07","o":29.55,"h":31.35,"l":29.37,"c":30.82,"v":177500},{"d":"2021-05-10","o":30.58,"h":31.06,"l":30.21,"c":30.46,"v":262900},{"d":"2021-05-11","o":28.7,"h":28.72,"l":24.97,"c":26.48,"v":531200},{"d":"2021-05-12","o":27.94,"h":28.08,"l":27.4,"c":27.72,"v":359900},{"d":"2021-05-13","o":27.97,"h":28,"l":25.51,"c":25.71,"v":269100},{"d":"2021-05-14","o":26.08,"h":27.4,"l":25.63,"c":27.37,"v":391300},{"d":"2021-05-17","o":27.35,"h":28.4,"l":26.93,"c":28.02,"v":292500},{"d":"2021-05-18","o":28.26,"h":28.6,"l":27.98,"c":28,"v":124400},{"d":"2021-05-19","o":27.59,"h":28.17,"l":27.24,"c":28.01,"v":120200},{"d":"2021-05-20","o":28.01,"h":28.25,"l":27.8,"c":28.1,"v":87500},{"d":"2021-05-21","o":28.26,"h":28.34,"l":27.98,"c":28.11,"v":72200},{"d":"2021-05-24","o":28.1,"h":28.22,"l":27.7,"c":27.9,"v":182700},{"d":"2021-05-25","o":28.18,"h":28.27,"l":27.51,"c":28,"v":129900},{"d":"2021-05-26","o":28,"h":28.21,"l":27.79,"c":28.01,"v":251500},{"d":"2021-05-27","o":28.27,"h":28.4,"l":27.85,"c":28.05,"v":214300},{"d":"2021-05-28","o":28.11,"h":28.49,"l":27.84,"c":28,"v":114500},{"d":"2021-06-01","o":28.25,"h":29.44,"l":28.01,"c":29.4,"v":180000},{"d":"2021-06-02","o":29.41,"h":29.68,"l":28.92,"c":29.04,"v":91800},{"d":"2021-06-03","o":28.91,"h":29.07,"l":28.02,"c":28.67,"v":143700},{"d":"2021-06-04","o":28.68,"h":28.99,"l":28.08,"c":28.43,"v":113200},{"d":"2021-06-07","o":28.5,"h":28.79,"l":28.38,"c":28.62,"v":84400},{"d":"2021-06-08","o":28.67,"h":28.7,"l":28.32,"c":28.57,"v":147800},{"d":"2021-06-09","o":28.58,"h":28.71,"l":28.16,"c":28.31,"v":101500},{"d":"2021-06-10","o":28.5,"h":28.6,"l":28.05,"c":28.2,"v":75700},{"d":"2021-06-11","o":28.17,"h":28.38,"l":28.05,"c":28.3,"v":94900},{"d":"2021-06-14","o":28.2,"h":28.71,"l":28.2,"c":28.51,"v":118600},{"d":"2021-06-15","o":28.53,"h":29,"l":27.89,"c":28.71,"v":219300},{"d":"2021-06-16","o":28.6,"h":29,"l":28.2,"c":28.77,"v":120200},{"d":"2021-06-17","o":28.73,"h":29.39,"l":27.79,"c":29.11,"v":200800},{"d":"2021-06-18","o":28.72,"h":29.27,"l":28.57,"c":29.06,"v":208900},{"d":"2021-06-21","o":29.22,"h":30,"l":29.02,"c":29.41,"v":131300},{"d":"2021-06-22","o":29.25,"h":29.38,"l":28.25,"c":28.58,"v":112400},{"d":"2021-06-23","o":28.58,"h":29.1,"l":28.52,"c":28.54,"v":94200},{"d":"2021-06-24","o":28.66,"h":29.5,"l":28.6,"c":29.43,"v":79400},{"d":"2021-06-25","o":29.37,"h":29.6,"l":28.06,"c":28.26,"v":577500},{"d":"2021-06-28","o":28.51,"h":28.51,"l":27.9,"c":28.36,"v":104900},{"d":"2021-06-29","o":28.56,"h":28.72,"l":28.33,"c":28.4,"v":50200},{"d":"2021-06-30","o":28.34,"h":28.45,"l":28.04,"c":28.34,"v":77200},{"d":"2021-07-01","o":28.37,"h":28.51,"l":28,"c":28.45,"v":90500},{"d":"2021-07-02","o":28.44,"h":28.65,"l":28.18,"c":28.51,"v":76700},{"d":"2021-07-06","o":28.59,"h":28.74,"l":28.16,"c":28.51,"v":179900},{"d":"2021-07-07","o":28.56,"h":29.09,"l":28.28,"c":28.59,"v":106700},{"d":"2021-07-08","o":28.17,"h":28.17,"l":27.26,"c":28.03,"v":138500},{"d":"2021-07-09","o":28.27,"h":28.81,"l":28.27,"c":28.49,"v":101700},{"d":"2021-07-12","o":28.41,"h":29.25,"l":28.4,"c":29.13,"v":78300},{"d":"2021-07-13","o":29.1,"h":29.48,"l":28.64,"c":28.68,"v":63200},{"d":"2021-07-14","o":28.8,"h":28.99,"l":28.49,"c":28.52,"v":71400},{"d":"2021-07-15","o":28.37,"h":28.63,"l":28.3,"c":28.4,"v":80300},{"d":"2021-07-16","o":28.48,"h":28.71,"l":28.24,"c":28.51,"v":86700},{"d":"2021-07-19","o":28.07,"h":28.37,"l":27.79,"c":28.19,"v":92000},{"d":"2021-07-20","o":28.27,"h":28.52,"l":28.13,"c":28.36,"v":96800},{"d":"2021-07-21","o":28.47,"h":28.73,"l":28.37,"c":28.42,"v":90900},{"d":"2021-07-22","o":28.45,"h":28.5,"l":28.15,"c":28.35,"v":46700},{"d":"2021-07-23","o":28.36,"h":28.5,"l":28.09,"c":28.47,"v":47400},{"d":"2021-07-26","o":28.45,"h":28.9,"l":28.41,"c":28.54,"v":37800},{"d":"2021-07-27","o":28.43,"h":28.57,"l":28.12,"c":28.48,"v":103300},{"d":"2021-07-28","o":28.69,"h":29,"l":28.29,"c":28.74,"v":280400},{"d":"2021-07-29","o":28.82,"h":29.56,"l":28.82,"c":29.14,"v":50000},{"d":"2021-07-30","o":29.09,"h":29.66,"l":29.09,"c":29.62,"v":81200},{"d":"2021-08-02","o":29.65,"h":29.95,"l":29.63,"c":29.78,"v":98900},{"d":"2021-08-03","o":29.88,"h":29.94,"l":29.38,"c":29.92,"v":147300},{"d":"2021-08-04","o":29.73,"h":29.73,"l":28.76,"c":28.95,"v":99600},{"d":"2021-08-05","o":29.05,"h":29.27,"l":28.4,"c":29.09,"v":103900},{"d":"2021-08-06","o":29.01,"h":29.5,"l":28.72,"c":29.1,"v":104400},{"d":"2021-08-09","o":29.13,"h":29.43,"l":28.81,"c":29.01,"v":46000},{"d":"2021-08-10","o":26.79,"h":27.02,"l":24.75,"c":26.14,"v":425300},{"d":"2021-08-11","o":26.47,"h":27.9,"l":26.45,"c":27.63,"v":234000},{"d":"2021-08-12","o":27.86,"h":28.4,"l":26.87,"c":27.5,"v":203000},{"d":"2021-08-13","o":27.52,"h":27.93,"l":27.05,"c":27.7,"v":52600},{"d":"2021-08-16","o":28,"h":28.16,"l":27.11,"c":27.22,"v":94500},{"d":"2021-08-17","o":26.98,"h":27.01,"l":25.68,"c":26.09,"v":85500},{"d":"2021-08-18","o":26,"h":26.23,"l":25.76,"c":25.83,"v":120300},{"d":"2021-08-19","o":25.67,"h":26.36,"l":25.67,"c":26.02,"v":67500},{"d":"2021-08-20","o":25.87,"h":26.8,"l":25.87,"c":26.59,"v":55300},{"d":"2021-08-23","o":26.77,"h":26.85,"l":26.26,"c":26.79,"v":49300},{"d":"2021-08-24","o":26.79,"h":26.97,"l":26.49,"c":26.49,"v":48400},{"d":"2021-08-25","o":26.46,"h":26.75,"l":26.19,"c":26.62,"v":58900},{"d":"2021-08-26","o":26.57,"h":26.67,"l":26.02,"c":26.08,"v":41600},{"d":"2021-08-27","o":26.18,"h":26.56,"l":26.17,"c":26.54,"v":140200},{"d":"2021-08-30","o":26.75,"h":26.75,"l":26.02,"c":26.2,"v":127600},{"d":"2021-08-31","o":26.36,"h":26.57,"l":26.22,"c":26.3,"v":87900},{"d":"2021-09-01","o":26.43,"h":26.45,"l":26.14,"c":26.2,"v":37600},{"d":"2021-09-02","o":26.37,"h":26.63,"l":26.09,"c":26.29,"v":99800},{"d":"2021-09-03","o":26.37,"h":27.13,"l":26.16,"c":27.02,"v":88000},{"d":"2021-09-07","o":27.1,"h":27.18,"l":26.34,"c":26.51,"v":85200},{"d":"2021-09-08","o":26.48,"h":27.12,"l":26.19,"c":27.1,"v":85200},{"d":"2021-09-09","o":27.04,"h":27.04,"l":26.26,"c":26.61,"v":77800},{"d":"2021-09-10","o":26.61,"h":26.65,"l":25.99,"c":26.22,"v":90100},{"d":"2021-09-13","o":26.37,"h":26.82,"l":26.14,"c":26.52,"v":91800},{"d":"2021-09-14","o":26.56,"h":26.56,"l":25.86,"c":26.06,"v":82200},{"d":"2021-09-15","o":25.97,"h":26.15,"l":25.63,"c":25.77,"v":154500},{"d":"2021-09-16","o":25.75,"h":26.25,"l":25.61,"c":26.04,"v":125500},{"d":"2021-09-17","o":26.14,"h":26.65,"l":25.97,"c":26.6,"v":308100},{"d":"2021-09-20","o":26.09,"h":26.09,"l":25.41,"c":25.96,"v":154400},{"d":"2021-09-21","o":26.09,"h":26.09,"l":25.66,"c":25.86,"v":141900},{"d":"2021-09-22","o":25.9,"h":26.3,"l":25.9,"c":25.93,"v":39000},{"d":"2021-09-23","o":25.99,"h":26.34,"l":25.85,"c":26.09,"v":41900},{"d":"2021-09-24","o":25.96,"h":26.47,"l":25.87,"c":26.26,"v":42000},{"d":"2021-09-27","o":26.35,"h":26.94,"l":26.35,"c":26.6,"v":38400},{"d":"2021-09-28","o":26.63,"h":26.63,"l":26.11,"c":26.12,"v":48400},{"d":"2021-09-29","o":26.17,"h":26.4,"l":25.85,"c":25.96,"v":31500},{"d":"2021-09-30","o":26.11,"h":26.15,"l":25.59,"c":25.61,"v":80800},{"d":"2021-10-01","o":25.77,"h":26.19,"l":25.44,"c":25.94,"v":71000},{"d":"2021-10-04","o":25.95,"h":26.29,"l":25.65,"c":26.02,"v":62300},{"d":"2021-10-05","o":26.14,"h":26.65,"l":25.92,"c":26.6,"v":45600},{"d":"2021-10-06","o":26.46,"h":26.59,"l":25.91,"c":26.1,"v":65300},{"d":"2021-10-07","o":26.16,"h":26.66,"l":26.03,"c":26.52,"v":35600},{"d":"2021-10-08","o":26.46,"h":26.64,"l":26.22,"c":26.29,"v":32200},{"d":"2021-10-11","o":26.17,"h":26.39,"l":25.92,"c":25.92,"v":33000},{"d":"2021-10-12","o":25.93,"h":26.01,"l":25.24,"c":25.29,"v":29400},{"d":"2021-10-13","o":25.34,"h":25.47,"l":24.91,"c":25.2,"v":30500},{"d":"2021-10-14","o":25.45,"h":25.73,"l":25.02,"c":25.25,"v":60600},{"d":"2021-10-15","o":25.5,"h":25.7,"l":25.05,"c":25.18,"v":61700},{"d":"2021-10-18","o":25.2,"h":25.36,"l":24.6,"c":24.68,"v":46100},{"d":"2021-10-19","o":24.67,"h":24.8,"l":24.29,"c":24.5,"v":56300},{"d":"2021-10-20","o":24.59,"h":24.82,"l":24.34,"c":24.41,"v":33700},{"d":"2021-10-21","o":24.45,"h":24.8,"l":23.88,"c":24.77,"v":73500},{"d":"2021-10-22","o":24.71,"h":24.89,"l":24.16,"c":24.4,"v":59100},{"d":"2021-10-25","o":24.31,"h":25.18,"l":24.31,"c":25.16,"v":60500},{"d":"2021-10-26","o":25.1,"h":25.23,"l":24.93,"c":25.01,"v":67800},{"d":"2021-10-27","o":25.02,"h":25.2,"l":24.95,"c":25.02,"v":58300},{"d":"2021-10-28","o":25.1,"h":25.23,"l":24.92,"c":25,"v":39400},{"d":"2021-10-29","o":24.88,"h":25.2,"l":24.77,"c":24.99,"v":65700},{"d":"2021-11-01","o":25,"h":26.01,"l":24.89,"c":25.87,"v":58200},{"d":"2021-11-02","o":25.78,"h":26.09,"l":24.95,"c":25.08,"v":56900},{"d":"2021-11-03","o":24.9,"h":25.77,"l":24.53,"c":25.35,"v":60300},{"d":"2021-11-04","o":25.27,"h":25.7,"l":24.89,"c":25.11,"v":67100},{"d":"2021-11-05","o":25.41,"h":26.49,"l":25.29,"c":26.26,"v":82600},{"d":"2021-11-08","o":26.49,"h":26.49,"l":25.76,"c":25.9,"v":59100},{"d":"2021-11-09","o":25.12,"h":25.58,"l":24.75,"c":24.94,"v":125800},{"d":"2021-11-10","o":24.92,"h":25.49,"l":24.79,"c":25.31,"v":80900},{"d":"2021-11-11","o":25.42,"h":25.43,"l":24.82,"c":25,"v":92700},{"d":"2021-11-12","o":25.09,"h":25.42,"l":24.83,"c":25.16,"v":61400},{"d":"2021-11-15","o":25.13,"h":25.18,"l":24.94,"c":24.99,"v":88700},{"d":"2021-11-16","o":25.01,"h":25.1,"l":24.76,"c":24.84,"v":87300},{"d":"2021-11-17","o":24.7,"h":24.9,"l":24.56,"c":24.79,"v":139100},{"d":"2021-11-18","o":24.85,"h":24.85,"l":24.42,"c":24.62,"v":129100},{"d":"2021-11-19","o":24.43,"h":24.82,"l":23.55,"c":23.69,"v":126700},{"d":"2021-11-22","o":23.76,"h":23.76,"l":22.11,"c":22.31,"v":115400},{"d":"2021-11-23","o":22.26,"h":22.32,"l":21.14,"c":21.55,"v":135300},{"d":"2021-11-24","o":21.58,"h":21.58,"l":21,"c":21.45,"v":147000},{"d":"2021-11-26","o":20.96,"h":21.37,"l":20.65,"c":21.25,"v":69900},{"d":"2021-11-29","o":21.4,"h":21.49,"l":19.33,"c":19.42,"v":160300},{"d":"2021-11-30","o":19.16,"h":19.18,"l":18.11,"c":18.89,"v":308500},{"d":"2021-12-01","o":19.16,"h":20.2,"l":19.14,"c":19.71,"v":184700},{"d":"2021-12-02","o":19.88,"h":21.27,"l":19.7,"c":20.93,"v":161100},{"d":"2021-12-03","o":21.08,"h":21.53,"l":20.74,"c":20.97,"v":99200},{"d":"2021-12-06","o":21.19,"h":22.33,"l":20.85,"c":22.21,"v":72800},{"d":"2021-12-07","o":22.35,"h":22.78,"l":21.88,"c":22.07,"v":76300},{"d":"2021-12-08","o":22.03,"h":22.7,"l":21.91,"c":22.61,"v":47700},{"d":"2021-12-09","o":22.34,"h":22.69,"l":21.77,"c":21.96,"v":69900},{"d":"2021-12-10","o":22,"h":22.09,"l":21.25,"c":21.42,"v":134100},{"d":"2021-12-13","o":21.39,"h":22.95,"l":21.39,"c":22.63,"v":105200},{"d":"2021-12-14","o":22.59,"h":23.11,"l":22.03,"c":22.2,"v":147400},{"d":"2021-12-15","o":22.14,"h":22.81,"l":22.03,"c":22.71,"v":116400},{"d":"2021-12-16","o":22.88,"h":22.97,"l":21.36,"c":21.94,"v":228800},{"d":"2021-12-17","o":22,"h":23.02,"l":21.85,"c":22.56,"v":641900},{"d":"2021-12-20","o":22.24,"h":22.49,"l":21.85,"c":22.27,"v":120000},{"d":"2021-12-21","o":22.39,"h":22.62,"l":22.1,"c":22.38,"v":79600},{"d":"2021-12-22","o":22.53,"h":22.61,"l":22.01,"c":22.5,"v":70000},{"d":"2021-12-23","o":22.73,"h":23.07,"l":22.57,"c":23.01,"v":43300},{"d":"2021-12-27","o":22.92,"h":23.57,"l":22.86,"c":23.45,"v":62300},{"d":"2021-12-28","o":23.5,"h":23.74,"l":22.65,"c":22.81,"v":168200},{"d":"2021-12-29","o":22.67,"h":22.67,"l":21.89,"c":22,"v":45500},{"d":"2021-12-30","o":22.07,"h":22.55,"l":21.89,"c":22.11,"v":47700},{"d":"2021-12-31","o":22.2,"h":22.37,"l":21.87,"c":22.25,"v":37800},{"d":"2022-01-03","o":22.33,"h":23.1,"l":22.33,"c":23.01,"v":53400},{"d":"2022-01-04","o":23.24,"h":23.59,"l":22.86,"c":23.47,"v":52900},{"d":"2022-01-05","o":23.59,"h":24.73,"l":23.18,"c":23.26,"v":72900},{"d":"2022-01-06","o":23.39,"h":23.53,"l":23.03,"c":23.18,"v":32400},{"d":"2022-01-07","o":23.16,"h":23.48,"l":22.94,"c":22.98,"v":38400},{"d":"2022-01-10","o":22.87,"h":23.02,"l":22.54,"c":23.02,"v":53400},{"d":"2022-01-11","o":22.95,"h":23.5,"l":22.51,"c":22.67,"v":58300},{"d":"2022-01-12","o":22.8,"h":22.9,"l":21.75,"c":21.89,"v":89400},{"d":"2022-01-13","o":21.98,"h":22.89,"l":21.87,"c":22.5,"v":59400},{"d":"2022-01-14","o":22.32,"h":22.64,"l":22.07,"c":22.6,"v":39000},{"d":"2022-01-18","o":22.58,"h":22.58,"l":21.33,"c":21.45,"v":67100},{"d":"2022-01-19","o":21.42,"h":21.5,"l":20.22,"c":20.22,"v":49400},{"d":"2022-01-20","o":20.08,"h":20.61,"l":19.93,"c":20.5,"v":159000},{"d":"2022-01-21","o":20.25,"h":20.58,"l":19.93,"c":20.23,"v":136200},{"d":"2022-01-24","o":19.93,"h":21.2,"l":19.77,"c":21.02,"v":63400},{"d":"2022-01-25","o":20.85,"h":21.18,"l":20.09,"c":20.78,"v":58800},{"d":"2022-01-26","o":20.97,"h":21.38,"l":20.43,"c":20.7,"v":43800},{"d":"2022-01-27","o":20.73,"h":21.06,"l":20.3,"c":20.46,"v":64600},{"d":"2022-01-28","o":20.37,"h":21.07,"l":20.14,"c":21.07,"v":84600},{"d":"2022-01-31","o":20.92,"h":21.41,"l":20.92,"c":21.39,"v":50100},{"d":"2022-02-01","o":21.42,"h":21.61,"l":20.97,"c":21.48,"v":52100},{"d":"2022-02-02","o":21.48,"h":21.81,"l":20.76,"c":20.87,"v":40500},{"d":"2022-02-03","o":20.62,"h":20.94,"l":19.88,"c":19.98,"v":48200},{"d":"2022-02-04","o":20.06,"h":20.27,"l":19.52,"c":19.92,"v":74000},{"d":"2022-02-07","o":20.02,"h":20.12,"l":19.66,"c":19.9,"v":44800},{"d":"2022-02-08","o":19.9,"h":20.57,"l":19.9,"c":20.49,"v":37700},{"d":"2022-02-09","o":20.49,"h":20.71,"l":19.53,"c":19.58,"v":82700},{"d":"2022-02-10","o":19.44,"h":19.44,"l":17.61,"c":17.74,"v":153200},{"d":"2022-02-11","o":17.82,"h":18.18,"l":17.5,"c":17.6,"v":72200},{"d":"2022-02-14","o":17.7,"h":18.01,"l":17.18,"c":17.3,"v":87400},{"d":"2022-02-15","o":17.54,"h":17.84,"l":16.97,"c":17.67,"v":95400},{"d":"2022-02-16","o":17.69,"h":18.09,"l":17.58,"c":18.02,"v":51100},{"d":"2022-02-17","o":17.77,"h":18.52,"l":17.39,"c":18.21,"v":126300},{"d":"2022-02-18","o":18.13,"h":18.84,"l":18.05,"c":18.67,"v":81800},{"d":"2022-02-22","o":18.5,"h":18.74,"l":18.21,"c":18.23,"v":66300},{"d":"2022-02-23","o":18.23,"h":18.26,"l":17.6,"c":18.05,"v":67300},{"d":"2022-02-24","o":17.65,"h":18.93,"l":17.51,"c":18.84,"v":97400},{"d":"2022-02-25","o":18.99,"h":19.84,"l":18.19,"c":19.78,"v":66800},{"d":"2022-02-28","o":19.51,"h":20,"l":19.48,"c":19.96,"v":93300},{"d":"2022-03-01","o":19.75,"h":20.5,"l":19.75,"c":20.25,"v":102700},{"d":"2022-03-02","o":20.42,"h":20.98,"l":20.21,"c":20.94,"v":83400},{"d":"2022-03-03","o":21.31,"h":21.31,"l":20.45,"c":20.91,"v":81200},{"d":"2022-03-04","o":20.61,"h":20.61,"l":19.39,"c":19.67,"v":83800},{"d":"2022-03-07","o":19.8,"h":20.94,"l":19.63,"c":20.66,"v":150900},{"d":"2022-03-08","o":20.6,"h":20.99,"l":20.22,"c":20.85,"v":129300},{"d":"2022-03-09","o":21.03,"h":21.78,"l":21.03,"c":21.33,"v":184700},{"d":"2022-03-10","o":20.98,"h":21.67,"l":20.89,"c":21.63,"v":39000},{"d":"2022-03-11","o":21.71,"h":22.41,"l":21.71,"c":22,"v":74500},{"d":"2022-03-14","o":22.09,"h":22.71,"l":22.04,"c":22.59,"v":87000},{"d":"2022-03-15","o":22.62,"h":22.74,"l":21.96,"c":22.22,"v":80900},{"d":"2022-03-16","o":22.34,"h":22.94,"l":21.34,"c":22.78,"v":59000},{"d":"2022-03-17","o":22.57,"h":23.38,"l":22.57,"c":23.33,"v":36200},{"d":"2022-03-18","o":23.39,"h":23.64,"l":23.11,"c":23.52,"v":156000},{"d":"2022-03-21","o":23.63,"h":23.92,"l":23.4,"c":23.88,"v":72400},{"d":"2022-03-22","o":23.96,"h":24.02,"l":23.51,"c":23.65,"v":69000},{"d":"2022-03-23","o":23.52,"h":23.52,"l":22.89,"c":23.05,"v":50200},{"d":"2022-03-24","o":23.09,"h":23.28,"l":22.66,"c":23,"v":82100},{"d":"2022-03-25","o":23.1,"h":23.5,"l":22.35,"c":23.45,"v":89300},{"d":"2022-03-28","o":23.24,"h":23.8,"l":22.66,"c":22.78,"v":72800},{"d":"2022-03-29","o":22.93,"h":23.09,"l":21.71,"c":22.05,"v":123500},{"d":"2022-03-30","o":22.15,"h":22.65,"l":21.49,"c":21.58,"v":51900},{"d":"2022-03-31","o":21.52,"h":21.92,"l":21.14,"c":21.24,"v":72700},{"d":"2022-04-01","o":21.35,"h":22.38,"l":21.32,"c":22.11,"v":80900},{"d":"2022-04-04","o":22.15,"h":22.16,"l":21.55,"c":22,"v":69700},{"d":"2022-04-05","o":22.06,"h":22.59,"l":21.52,"c":21.63,"v":53400},{"d":"2022-04-06","o":21.63,"h":21.72,"l":21.21,"c":21.54,"v":68100},{"d":"2022-04-07","o":21.6,"h":21.88,"l":21.23,"c":21.84,"v":46600},{"d":"2022-04-08","o":21.84,"h":22.16,"l":21.78,"c":21.9,"v":35300},{"d":"2022-04-11","o":21.88,"h":22.25,"l":21.68,"c":21.68,"v":46300},{"d":"2022-04-12","o":21.6,"h":22.25,"l":21.6,"c":21.9,"v":46200},{"d":"2022-04-13","o":21.88,"h":22.23,"l":21.85,"c":22,"v":28400},{"d":"2022-04-14","o":21.9,"h":22.12,"l":21.72,"c":21.9,"v":36600},{"d":"2022-04-18","o":21.75,"h":22.03,"l":21.41,"c":21.95,"v":42600},{"d":"2022-04-19","o":21.93,"h":22.06,"l":21.13,"c":21.86,"v":47900},{"d":"2022-04-20","o":22.1,"h":22.28,"l":21.62,"c":21.88,"v":42300},{"d":"2022-04-21","o":22.02,"h":22.02,"l":20.9,"c":21.05,"v":29300},{"d":"2022-04-22","o":20.9,"h":21.12,"l":20.56,"c":20.76,"v":36800},{"d":"2022-04-25","o":20.59,"h":21.09,"l":20.5,"c":21,"v":36700},{"d":"2022-04-26","o":20.78,"h":20.91,"l":20.33,"c":20.44,"v":35100},{"d":"2022-04-27","o":20.51,"h":20.95,"l":20.31,"c":20.48,"v":42800},{"d":"2022-04-28","o":20.73,"h":20.84,"l":20.22,"c":20.57,"v":53400},{"d":"2022-04-29","o":20.46,"h":20.5,"l":19.35,"c":19.44,"v":57800},{"d":"2022-05-02","o":19.4,"h":19.61,"l":19.15,"c":19.48,"v":44600},{"d":"2022-05-03","o":19.49,"h":19.79,"l":18.37,"c":18.7,"v":89300},{"d":"2022-05-04","o":18.87,"h":19,"l":18.43,"c":18.96,"v":36600},{"d":"2022-05-05","o":18.78,"h":19.25,"l":18.38,"c":18.64,"v":48400},{"d":"2022-05-06","o":18.59,"h":19,"l":18.12,"c":18.3,"v":58100},{"d":"2022-05-09","o":18.18,"h":18.75,"l":18,"c":18.2,"v":37700},{"d":"2022-05-10","o":18.31,"h":18.34,"l":17.49,"c":17.77,"v":47800},{"d":"2022-05-11","o":17.3,"h":17.32,"l":13.61,"c":13.75,"v":164200},{"d":"2022-05-12","o":13.74,"h":13.74,"l":12.82,"c":13.57,"v":187800},{"d":"2022-05-13","o":13.75,"h":14,"l":13.6,"c":13.63,"v":149000},{"d":"2022-05-16","o":13.54,"h":13.81,"l":13.06,"c":13.61,"v":81700},{"d":"2022-05-17","o":13.72,"h":14.24,"l":13.7,"c":14.2,"v":87000},{"d":"2022-05-18","o":14.11,"h":15.1,"l":14.11,"c":14.45,"v":131800},{"d":"2022-05-19","o":14.45,"h":14.45,"l":13.47,"c":13.58,"v":129900},{"d":"2022-05-20","o":13.72,"h":13.8,"l":13.14,"c":13.43,"v":66500},{"d":"2022-05-23","o":13.56,"h":13.56,"l":12.89,"c":13.48,"v":94000},{"d":"2022-05-24","o":13.47,"h":13.85,"l":13.27,"c":13.75,"v":63800},{"d":"2022-05-25","o":13.59,"h":14.03,"l":13.5,"c":13.75,"v":93500},{"d":"2022-05-26","o":13.88,"h":14.12,"l":13.43,"c":13.78,"v":132900},{"d":"2022-05-27","o":13.91,"h":14.45,"l":13.91,"c":14.32,"v":47000},{"d":"2022-05-31","o":14.18,"h":14.75,"l":13.88,"c":13.94,"v":111100},{"d":"2022-06-01","o":14.08,"h":14.88,"l":13.84,"c":14.35,"v":54400},{"d":"2022-06-02","o":14.2,"h":14.84,"l":14.2,"c":14.28,"v":72000},{"d":"2022-06-03","o":14.2,"h":14.2,"l":13.9,"c":14.13,"v":42500},{"d":"2022-06-06","o":14.31,"h":14.56,"l":14.06,"c":14.52,"v":61200},{"d":"2022-06-07","o":14.26,"h":14.61,"l":14.1,"c":14.58,"v":48800},{"d":"2022-06-08","o":14.47,"h":14.94,"l":14.35,"c":14.55,"v":46400},{"d":"2022-06-09","o":14.46,"h":14.75,"l":14.33,"c":14.38,"v":50100},{"d":"2022-06-10","o":14.19,"h":14.24,"l":13.74,"c":13.77,"v":43700},{"d":"2022-06-13","o":13.52,"h":13.72,"l":13.11,"c":13.48,"v":42000},{"d":"2022-06-14","o":13.5,"h":13.58,"l":13.16,"c":13.47,"v":35200},{"d":"2022-06-15","o":13.47,"h":14.02,"l":13.38,"c":13.54,"v":46400},{"d":"2022-06-16","o":13.52,"h":13.52,"l":13.03,"c":13.34,"v":51600},{"d":"2022-06-17","o":13.48,"h":13.86,"l":13.43,"c":13.76,"v":129300},{"d":"2022-06-21","o":13.79,"h":14.56,"l":13.71,"c":14.29,"v":51700},{"d":"2022-06-22","o":14.14,"h":14.89,"l":14.14,"c":14.83,"v":75400},{"d":"2022-06-23","o":14.75,"h":15.39,"l":14.65,"c":15.36,"v":40800},{"d":"2022-06-24","o":15.3,"h":15.77,"l":15.3,"c":15.6,"v":97000},{"d":"2022-06-27","o":15.76,"h":15.81,"l":15.59,"c":15.71,"v":29400},{"d":"2022-06-28","o":15.65,"h":16.02,"l":15.46,"c":15.46,"v":44800},{"d":"2022-06-29","o":15.57,"h":15.79,"l":15.46,"c":15.68,"v":45100},{"d":"2022-06-30","o":15.48,"h":16.17,"l":15.47,"c":16.16,"v":56200},{"d":"2022-07-01","o":16.01,"h":16.38,"l":15.68,"c":16.05,"v":34900},{"d":"2022-07-05","o":15.72,"h":15.98,"l":15.35,"c":15.74,"v":62200},{"d":"2022-07-06","o":15.69,"h":15.69,"l":14.57,"c":14.6,"v":58800},{"d":"2022-07-07","o":14.8,"h":15.01,"l":14.76,"c":14.95,"v":44100},{"d":"2022-07-08","o":15.04,"h":15.1,"l":14.47,"c":15.03,"v":47900},{"d":"2022-07-11","o":15,"h":15.5,"l":14.53,"c":14.53,"v":20500},{"d":"2022-07-12","o":14.56,"h":14.81,"l":14.45,"c":14.7,"v":38300},{"d":"2022-07-13","o":14.54,"h":14.95,"l":14.47,"c":14.87,"v":31000},{"d":"2022-07-14","o":14.6,"h":15.5,"l":14.6,"c":15.3,"v":46600},{"d":"2022-07-15","o":15.56,"h":16.09,"l":15.48,"c":15.87,"v":50200},{"d":"2022-07-18","o":15.87,"h":16.18,"l":15.27,"c":16.06,"v":30900},{"d":"2022-07-19","o":16.14,"h":16.55,"l":16.01,"c":16.16,"v":56700},{"d":"2022-07-20","o":16.21,"h":16.79,"l":16.18,"c":16.61,"v":45100},{"d":"2022-07-21","o":16.4,"h":16.4,"l":15.95,"c":16.09,"v":31900},{"d":"2022-07-22","o":16.24,"h":16.24,"l":15.75,"c":16.05,"v":29100},{"d":"2022-07-25","o":16.17,"h":16.34,"l":15.89,"c":15.97,"v":33600},{"d":"2022-07-26","o":15.84,"h":15.84,"l":15.47,"c":15.7,"v":30800},{"d":"2022-07-27","o":15.85,"h":16.58,"l":15.84,"c":16.48,"v":31200},{"d":"2022-07-28","o":16.36,"h":16.38,"l":15.43,"c":15.77,"v":49000},{"d":"2022-07-29","o":15.92,"h":15.92,"l":15.12,"c":15.71,"v":52000},{"d":"2022-08-01","o":15.59,"h":16.01,"l":15.22,"c":15.78,"v":32400},{"d":"2022-08-02","o":15.87,"h":15.95,"l":15.35,"c":15.66,"v":40500},{"d":"2022-08-03","o":15.81,"h":16.17,"l":15.29,"c":16.04,"v":30100},{"d":"2022-08-04","o":15.91,"h":16.34,"l":15.78,"c":16.2,"v":33500},{"d":"2022-08-05","o":15.97,"h":16.31,"l":15,"c":15.91,"v":29400},{"d":"2022-08-08","o":15.98,"h":16.14,"l":15.43,"c":15.67,"v":33100},{"d":"2022-08-09","o":15.79,"h":15.79,"l":15.42,"c":15.66,"v":28400},{"d":"2022-08-10","o":15.04,"h":15.04,"l":12.21,"c":12.47,"v":115100},{"d":"2022-08-11","o":12.65,"h":12.75,"l":12.07,"c":12.43,"v":88600},{"d":"2022-08-12","o":12.65,"h":13.03,"l":12.32,"c":13,"v":64300},{"d":"2022-08-15","o":13.04,"h":13.04,"l":11.85,"c":11.9,"v":119300},{"d":"2022-08-16","o":12.05,"h":12.05,"l":11.57,"c":11.84,"v":103800},{"d":"2022-08-17","o":11.77,"h":12.43,"l":11.75,"c":11.92,"v":134800},{"d":"2022-08-18","o":11.9,"h":12,"l":11.75,"c":11.88,"v":102300},{"d":"2022-08-19","o":11.79,"h":12.25,"l":11.54,"c":12.14,"v":112500},{"d":"2022-08-22","o":12.1,"h":12.1,"l":11.56,"c":11.62,"v":67700},{"d":"2022-08-23","o":11.48,"h":11.55,"l":10.53,"c":10.74,"v":97700},{"d":"2022-08-24","o":10.75,"h":10.82,"l":10.5,"c":10.71,"v":69800},{"d":"2022-08-25","o":10.84,"h":11.12,"l":10.72,"c":11.09,"v":117100},{"d":"2022-08-26","o":11.1,"h":11.13,"l":10.68,"c":10.84,"v":91600},{"d":"2022-08-29","o":10.65,"h":10.86,"l":10.62,"c":10.66,"v":86600},{"d":"2022-08-30","o":10.62,"h":10.62,"l":9.99,"c":10.37,"v":157000},{"d":"2022-08-31","o":10.39,"h":10.52,"l":10.25,"c":10.33,"v":77100},{"d":"2022-09-01","o":10.33,"h":10.33,"l":9.93,"c":10.06,"v":103400},{"d":"2022-09-02","o":10.12,"h":10.14,"l":9.7,"c":9.82,"v":142000},{"d":"2022-09-06","o":8.77,"h":9.5,"l":8.66,"c":9.26,"v":720600},{"d":"2022-09-07","o":9.21,"h":9.31,"l":8.83,"c":8.89,"v":467400},{"d":"2022-09-08","o":8.8,"h":9.24,"l":8.65,"c":8.74,"v":341500},{"d":"2022-09-09","o":8.76,"h":8.87,"l":8.53,"c":8.7,"v":352200},{"d":"2022-09-12","o":8.8,"h":9.28,"l":8.74,"c":9.16,"v":417200},{"d":"2022-09-13","o":8.99,"h":9.22,"l":8.3,"c":8.61,"v":537300},{"d":"2022-09-14","o":8.61,"h":8.74,"l":8.03,"c":8.49,"v":469200},{"d":"2022-09-15","o":8.37,"h":8.55,"l":8.22,"c":8.52,"v":618800},{"d":"2022-09-16","o":8.45,"h":8.45,"l":8.05,"c":8.15,"v":4112800},{"d":"2022-09-19","o":8.31,"h":8.42,"l":7.83,"c":8.31,"v":486600},{"d":"2022-09-20","o":8.34,"h":8.82,"l":8.18,"c":8.72,"v":482800},{"d":"2022-09-21","o":8.72,"h":8.89,"l":8.35,"c":8.38,"v":301000},{"d":"2022-09-22","o":8.36,"h":8.36,"l":8.07,"c":8.32,"v":208000},{"d":"2022-09-23","o":8.26,"h":9.64,"l":8.22,"c":9.42,"v":425200},{"d":"2022-09-26","o":9.4,"h":9.74,"l":9.04,"c":9.11,"v":267400},{"d":"2022-09-27","o":9.22,"h":9.46,"l":9.01,"c":9.11,"v":199100},{"d":"2022-09-28","o":9.08,"h":9.7,"l":8.94,"c":9.57,"v":389600},{"d":"2022-09-29","o":9.52,"h":9.52,"l":9.12,"c":9.22,"v":269100},{"d":"2022-09-30","o":9.03,"h":9.59,"l":9.03,"c":9.14,"v":223000},{"d":"2022-10-03","o":9.19,"h":9.28,"l":8.9,"c":9.16,"v":160900},{"d":"2022-10-04","o":9.23,"h":9.88,"l":9.06,"c":9.82,"v":162600},{"d":"2022-10-05","o":9.64,"h":9.64,"l":9.08,"c":9.36,"v":190700},{"d":"2022-10-06","o":9.37,"h":9.91,"l":9.16,"c":9.85,"v":132500},{"d":"2022-10-07","o":9.82,"h":9.95,"l":9.63,"c":9.75,"v":354400},{"d":"2022-10-10","o":9.71,"h":10.22,"l":9.67,"c":10.17,"v":120700},{"d":"2022-10-11","o":10.23,"h":10.51,"l":10.04,"c":10.36,"v":160300},{"d":"2022-10-12","o":10.31,"h":10.67,"l":10.22,"c":10.62,"v":104200},{"d":"2022-10-13","o":10.55,"h":10.81,"l":10.27,"c":10.81,"v":140500},{"d":"2022-10-14","o":10.83,"h":11,"l":10.5,"c":10.68,"v":207000},{"d":"2022-10-17","o":10.9,"h":11.45,"l":10.71,"c":11.29,"v":159900},{"d":"2022-10-18","o":11.42,"h":11.72,"l":11.42,"c":11.45,"v":115100},{"d":"2022-10-19","o":11.34,"h":11.48,"l":11.19,"c":11.41,"v":117600},{"d":"2022-10-20","o":11.5,"h":11.97,"l":11.32,"c":11.64,"v":92900},{"d":"2022-10-21","o":11.77,"h":12.09,"l":11.65,"c":11.87,"v":125200},{"d":"2022-10-24","o":11.84,"h":11.84,"l":11.24,"c":11.62,"v":154300},{"d":"2022-10-25","o":11.66,"h":12.45,"l":11.66,"c":12.08,"v":123700},{"d":"2022-10-26","o":12.21,"h":12.54,"l":12.09,"c":12.27,"v":134700},{"d":"2022-10-27","o":12.29,"h":12.52,"l":12,"c":12.28,"v":151800},{"d":"2022-10-28","o":12.36,"h":13.09,"l":12.36,"c":13,"v":105200},{"d":"2022-10-31","o":13.03,"h":13.03,"l":12.64,"c":12.81,"v":115700},{"d":"2022-11-01","o":12.97,"h":13.1,"l":12.48,"c":12.64,"v":96700},{"d":"2022-11-02","o":12.83,"h":12.83,"l":12.38,"c":12.39,"v":107400},{"d":"2022-11-03","o":12.19,"h":12.6,"l":11.48,"c":12.39,"v":57200},{"d":"2022-11-04","o":12.47,"h":12.63,"l":12.17,"c":12.5,"v":84500},{"d":"2022-11-07","o":12.68,"h":12.68,"l":12.2,"c":12.44,"v":325300},{"d":"2022-11-08","o":12.53,"h":12.68,"l":12.05,"c":12.35,"v":153000},{"d":"2022-11-09","o":12.14,"h":13.27,"l":12.14,"c":13.1,"v":152000},{"d":"2022-11-10","o":13.57,"h":13.89,"l":13.03,"c":13.28,"v":144500},{"d":"2022-11-11","o":13.31,"h":13.31,"l":11.84,"c":12.97,"v":101800},{"d":"2022-11-14","o":12.8,"h":12.96,"l":12.5,"c":12.62,"v":181200},{"d":"2022-11-15","o":12.87,"h":13.26,"l":12.77,"c":13.02,"v":106100},{"d":"2022-11-16","o":12.83,"h":13.2,"l":12.81,"c":13.1,"v":129600},{"d":"2022-11-17","o":12.85,"h":13.24,"l":12.82,"c":13.2,"v":94800},{"d":"2022-11-18","o":13.44,"h":13.65,"l":13.26,"c":13.51,"v":81400},{"d":"2022-11-21","o":13.12,"h":13.66,"l":13.12,"c":13.55,"v":90600},{"d":"2022-11-22","o":13.64,"h":13.64,"l":12.73,"c":12.77,"v":123000},{"d":"2022-11-23","o":12.8,"h":13.17,"l":12.64,"c":12.89,"v":64300},{"d":"2022-11-25","o":12.99,"h":12.99,"l":12.67,"c":12.71,"v":57600},{"d":"2022-11-28","o":12.71,"h":13.11,"l":12.68,"c":13.02,"v":101200},{"d":"2022-11-29","o":13.02,"h":13.62,"l":12.88,"c":13.16,"v":100300},{"d":"2022-11-30","o":13.17,"h":13.34,"l":12.8,"c":12.85,"v":772200},{"d":"2022-12-01","o":13.01,"h":13.6,"l":13.01,"c":13.42,"v":121300},{"d":"2022-12-02","o":13.23,"h":13.81,"l":13.05,"c":13.78,"v":93700},{"d":"2022-12-05","o":13.75,"h":14.15,"l":13.69,"c":13.82,"v":127800},{"d":"2022-12-06","o":13.8,"h":14.22,"l":13.76,"c":14.09,"v":140200},{"d":"2022-12-07","o":14.1,"h":14.22,"l":13.89,"c":14.07,"v":154400},{"d":"2022-12-08","o":14.1,"h":14.17,"l":13.37,"c":13.71,"v":105400},{"d":"2022-12-09","o":13.66,"h":13.78,"l":13.46,"c":13.5,"v":228100},{"d":"2022-12-12","o":13.46,"h":13.49,"l":13.09,"c":13.4,"v":75600},{"d":"2022-12-13","o":13.75,"h":13.81,"l":13.35,"c":13.61,"v":103300},{"d":"2022-12-14","o":13.61,"h":14.15,"l":13.31,"c":13.84,"v":102100},{"d":"2022-12-15","o":13.63,"h":13.68,"l":13.43,"c":13.51,"v":73400},{"d":"2022-12-16","o":13.38,"h":13.58,"l":13.25,"c":13.31,"v":199500},{"d":"2022-12-19","o":13.28,"h":13.41,"l":12.64,"c":12.68,"v":95900},{"d":"2022-12-20","o":12.65,"h":12.76,"l":12.42,"c":12.57,"v":124800},{"d":"2022-12-21","o":12.62,"h":13.3,"l":12.5,"c":13.17,"v":98300},{"d":"2022-12-22","o":13.16,"h":13.17,"l":12.73,"c":12.9,"v":81500},{"d":"2022-12-23","o":12.88,"h":12.91,"l":12.65,"c":12.77,"v":106200},{"d":"2022-12-27","o":12.78,"h":13,"l":12.62,"c":12.82,"v":35800},{"d":"2022-12-28","o":12.84,"h":13.02,"l":12.57,"c":12.57,"v":60100},{"d":"2022-12-29","o":12.65,"h":13.05,"l":12.62,"c":12.7,"v":63000},{"d":"2022-12-30","o":12.63,"h":12.75,"l":12.27,"c":12.29,"v":65500},{"d":"2023-01-03","o":12.35,"h":12.99,"l":12.35,"c":12.86,"v":143700},{"d":"2023-01-04","o":12.86,"h":13.74,"l":12.86,"c":13.62,"v":119600},{"d":"2023-01-05","o":13.53,"h":13.56,"l":12.78,"c":13.15,"v":63500},{"d":"2023-01-06","o":13.22,"h":13.53,"l":13.12,"c":13.4,"v":83100},{"d":"2023-01-09","o":13.47,"h":13.74,"l":13.18,"c":13.2,"v":57800},{"d":"2023-01-10","o":13.2,"h":13.57,"l":12.98,"c":13.53,"v":87700},{"d":"2023-01-11","o":13.5,"h":13.57,"l":13.1,"c":13.13,"v":49600},{"d":"2023-01-12","o":13.12,"h":13.45,"l":13,"c":13.24,"v":61100},{"d":"2023-01-13","o":13.12,"h":13.23,"l":12.56,"c":12.78,"v":232400},{"d":"2023-01-17","o":12.79,"h":13.03,"l":12.55,"c":12.89,"v":107200},{"d":"2023-01-18","o":13,"h":13,"l":12.05,"c":12.09,"v":92900},{"d":"2023-01-19","o":12.02,"h":12.2,"l":11.92,"c":12.04,"v":258500},{"d":"2023-01-20","o":12.15,"h":12.5,"l":11.9,"c":12.42,"v":111700},{"d":"2023-01-23","o":12.44,"h":12.44,"l":11.75,"c":12.08,"v":145400},{"d":"2023-01-24","o":12.1,"h":12.3,"l":11.95,"c":12.14,"v":165800},{"d":"2023-01-25","o":12.13,"h":12.23,"l":12.01,"c":12.17,"v":74800},{"d":"2023-01-26","o":12.24,"h":12.36,"l":12.06,"c":12.24,"v":77900},{"d":"2023-01-27","o":12.18,"h":12.21,"l":12,"c":12.16,"v":91100},{"d":"2023-01-30","o":12.06,"h":12.06,"l":11.78,"c":11.79,"v":77700},{"d":"2023-01-31","o":11.84,"h":12.23,"l":11.83,"c":12.11,"v":206100},{"d":"2023-02-01","o":12.13,"h":12.58,"l":12.07,"c":12.48,"v":176400},{"d":"2023-02-02","o":12.47,"h":13.12,"l":12.45,"c":12.59,"v":306700},{"d":"2023-02-03","o":12.46,"h":12.93,"l":11.89,"c":12.9,"v":199500},{"d":"2023-02-06","o":12.9,"h":13.28,"l":12.74,"c":13.07,"v":391600},{"d":"2023-02-07","o":12.9,"h":13.43,"l":12.69,"c":13.41,"v":144600},{"d":"2023-02-08","o":13.41,"h":13.51,"l":12.88,"c":12.88,"v":100300},{"d":"2023-02-09","o":12.99,"h":13.01,"l":12.42,"c":12.55,"v":51600},{"d":"2023-02-10","o":12.45,"h":12.45,"l":12.13,"c":12.31,"v":150800},{"d":"2023-02-13","o":12.3,"h":12.69,"l":12.03,"c":12.68,"v":106600},{"d":"2023-02-14","o":12.65,"h":12.81,"l":12.32,"c":12.72,"v":68400},{"d":"2023-02-15","o":12.71,"h":12.95,"l":12.55,"c":12.77,"v":82900},{"d":"2023-02-16","o":12.56,"h":12.71,"l":12.23,"c":12.49,"v":95700},{"d":"2023-02-17","o":12.63,"h":12.83,"l":12.29,"c":12.48,"v":115400},{"d":"2023-02-21","o":12.41,"h":12.55,"l":12.05,"c":12.12,"v":74700},{"d":"2023-02-22","o":12.08,"h":12.12,"l":11.62,"c":11.68,"v":224600},{"d":"2023-02-23","o":11.73,"h":11.98,"l":11.61,"c":11.85,"v":133600},{"d":"2023-02-24","o":11.58,"h":11.82,"l":11.35,"c":11.57,"v":124800},{"d":"2023-02-27","o":11.61,"h":11.66,"l":11.4,"c":11.42,"v":100400},{"d":"2023-02-28","o":11.35,"h":11.49,"l":11,"c":11.04,"v":123700},{"d":"2023-03-01","o":11.04,"h":11.04,"l":10.2,"c":10.45,"v":204000},{"d":"2023-03-02","o":10.45,"h":10.63,"l":10.31,"c":10.36,"v":124600},{"d":"2023-03-03","o":10.49,"h":10.54,"l":10.05,"c":10.29,"v":142500},{"d":"2023-03-06","o":10.31,"h":10.42,"l":10.09,"c":10.35,"v":251100},{"d":"2023-03-07","o":10.36,"h":11.17,"l":10.36,"c":11.14,"v":157800},{"d":"2023-03-08","o":11.07,"h":11.1,"l":10.78,"c":11.04,"v":177900},{"d":"2023-03-09","o":11.03,"h":11.17,"l":10.73,"c":10.74,"v":203300},{"d":"2023-03-10","o":10.79,"h":10.9,"l":9.66,"c":9.78,"v":215700},{"d":"2023-03-13","o":9.74,"h":9.75,"l":9.13,"c":9.21,"v":152000},{"d":"2023-03-14","o":9.51,"h":9.51,"l":8.84,"c":9.26,"v":261200},{"d":"2023-03-15","o":7.05,"h":7.51,"l":4.46,"c":4.56,"v":2888500},{"d":"2023-03-16","o":4.6,"h":4.65,"l":4.15,"c":4.45,"v":1148400},{"d":"2023-03-17","o":4.4,"h":4.61,"l":4.06,"c":4.07,"v":2028800},{"d":"2023-03-20","o":4.2,"h":4.25,"l":3.78,"c":3.95,"v":1333100},{"d":"2023-03-21","o":4.06,"h":4.4,"l":3.93,"c":4.03,"v":784700},{"d":"2023-03-22","o":4.14,"h":4.75,"l":4.13,"c":4.27,"v":665100},{"d":"2023-03-23","o":4.45,"h":4.82,"l":4.42,"c":4.64,"v":565300},{"d":"2023-03-24","o":4.58,"h":4.72,"l":4.44,"c":4.67,"v":380200},{"d":"2023-03-27","o":4.76,"h":5.11,"l":4.71,"c":5.02,"v":334600},{"d":"2023-03-28","o":5.02,"h":5.02,"l":4.71,"c":4.83,"v":281900},{"d":"2023-03-29","o":4.89,"h":4.94,"l":4.68,"c":4.75,"v":219200},{"d":"2023-03-30","o":4.79,"h":5.07,"l":4.76,"c":4.9,"v":251300},{"d":"2023-03-31","o":4.99,"h":5.46,"l":4.99,"c":5.42,"v":310100},{"d":"2023-04-03","o":5.45,"h":5.63,"l":5.31,"c":5.36,"v":466200},{"d":"2023-04-04","o":5.38,"h":5.57,"l":5.15,"c":5.46,"v":341100},{"d":"2023-04-05","o":5.46,"h":5.69,"l":5.4,"c":5.51,"v":402500},{"d":"2023-04-06","o":5.51,"h":5.76,"l":5.51,"c":5.66,"v":460900},{"d":"2023-04-10","o":5.61,"h":5.67,"l":5.15,"c":5.44,"v":312500},{"d":"2023-04-11","o":5.48,"h":6.13,"l":5.44,"c":5.92,"v":303600},{"d":"2023-04-12","o":5.75,"h":6.31,"l":5.75,"c":6.16,"v":283200},{"d":"2023-04-13","o":6.16,"h":6.72,"l":6.16,"c":6.52,"v":343300},{"d":"2023-04-14","o":6.53,"h":6.65,"l":6.25,"c":6.32,"v":252400},{"d":"2023-04-17","o":6.34,"h":6.52,"l":6.24,"c":6.4,"v":342300},{"d":"2023-04-18","o":6.47,"h":6.66,"l":6.33,"c":6.35,"v":278200},{"d":"2023-04-19","o":6.25,"h":6.26,"l":5.98,"c":6.05,"v":253200},{"d":"2023-04-20","o":6.05,"h":6.6,"l":6.04,"c":6.42,"v":273500},{"d":"2023-04-21","o":6.41,"h":6.7,"l":6.39,"c":6.54,"v":239100},{"d":"2023-04-24","o":6.55,"h":6.69,"l":6.41,"c":6.59,"v":210300},{"d":"2023-04-25","o":6.49,"h":6.86,"l":6.45,"c":6.48,"v":234000},{"d":"2023-04-26","o":6.39,"h":6.44,"l":6.08,"c":6.2,"v":199200},{"d":"2023-04-27","o":6.27,"h":6.36,"l":6.04,"c":6.06,"v":115600},{"d":"2023-04-28","o":5.99,"h":6.08,"l":5.57,"c":5.7,"v":158500},{"d":"2023-05-01","o":5.67,"h":5.81,"l":5.5,"c":5.61,"v":142600},{"d":"2023-05-02","o":5.51,"h":5.51,"l":5.21,"c":5.38,"v":187200},{"d":"2023-05-03","o":5.4,"h":5.73,"l":5.34,"c":5.49,"v":127700},{"d":"2023-05-04","o":5.49,"h":5.49,"l":5.01,"c":5.13,"v":163900},{"d":"2023-05-05","o":5.21,"h":5.39,"l":5.07,"c":5.34,"v":150500},{"d":"2023-05-08","o":5.39,"h":5.51,"l":5.32,"c":5.45,"v":109900},{"d":"2023-05-09","o":5.36,"h":5.46,"l":5.15,"c":5.23,"v":140200},{"d":"2023-05-10","o":5.73,"h":6,"l":5.5,"c":5.84,"v":184400},{"d":"2023-05-11","o":5.71,"h":5.87,"l":5.5,"c":5.54,"v":391900},{"d":"2023-05-12","o":5.56,"h":5.56,"l":5.13,"c":5.4,"v":129400},{"d":"2023-05-15","o":5.37,"h":5.56,"l":5.35,"c":5.5,"v":188800},{"d":"2023-05-16","o":5.45,"h":5.53,"l":5.37,"c":5.44,"v":114000},{"d":"2023-05-17","o":5.45,"h":5.73,"l":5.38,"c":5.71,"v":157800},{"d":"2023-05-18","o":5.67,"h":6.23,"l":5.6,"c":6.23,"v":173200},{"d":"2023-05-19","o":6.3,"h":6.34,"l":6.1,"c":6.28,"v":118700},{"d":"2023-05-22","o":6.28,"h":6.35,"l":6.18,"c":6.22,"v":95300},{"d":"2023-05-23","o":6.19,"h":6.35,"l":6.08,"c":6.29,"v":95200},{"d":"2023-05-24","o":6.25,"h":6.34,"l":6.2,"c":6.31,"v":147900},{"d":"2023-05-25","o":6.26,"h":6.31,"l":6.21,"c":6.26,"v":76400},{"d":"2023-05-26","o":6.17,"h":6.27,"l":5.58,"c":5.67,"v":123400},{"d":"2023-05-30","o":5.62,"h":5.65,"l":5.17,"c":5.22,"v":77900},{"d":"2023-05-31","o":5.14,"h":5.2,"l":4.82,"c":5.01,"v":238000},{"d":"2023-06-01","o":5.02,"h":5.02,"l":4.7,"c":4.72,"v":196200},{"d":"2023-06-02","o":4.76,"h":4.99,"l":4.69,"c":4.98,"v":106700},{"d":"2023-06-05","o":4.92,"h":5.08,"l":4.74,"c":4.91,"v":155400},{"d":"2023-06-06","o":4.89,"h":5.21,"l":4.7,"c":5.16,"v":147600},{"d":"2023-06-07","o":5.16,"h":5.34,"l":5.01,"c":5.05,"v":173400},{"d":"2023-06-08","o":5.1,"h":5.26,"l":4.79,"c":4.92,"v":147800},{"d":"2023-06-09","o":4.88,"h":4.94,"l":4.67,"c":4.69,"v":201900},{"d":"2023-06-12","o":4.76,"h":4.9,"l":4.6,"c":4.89,"v":160200},{"d":"2023-06-13","o":4.93,"h":5.29,"l":4.93,"c":5.07,"v":142900},{"d":"2023-06-14","o":5.08,"h":5.1,"l":4.5,"c":4.51,"v":166400},{"d":"2023-06-15","o":4.46,"h":4.46,"l":4.02,"c":4.21,"v":278200},{"d":"2023-06-16","o":4.27,"h":4.27,"l":3.93,"c":4.08,"v":281300},{"d":"2023-06-20","o":4.05,"h":4.07,"l":3.76,"c":3.89,"v":339100},{"d":"2023-06-21","o":3.85,"h":3.98,"l":3.82,"c":3.91,"v":246600},{"d":"2023-06-22","o":3.93,"h":4.17,"l":3.84,"c":4.12,"v":280700},{"d":"2023-06-23","o":4.09,"h":4.53,"l":3.97,"c":4.49,"v":2950000},{"d":"2023-06-26","o":4.39,"h":5.08,"l":4.39,"c":4.97,"v":387600},{"d":"2023-06-27","o":5.03,"h":5.17,"l":4.82,"c":4.94,"v":212000},{"d":"2023-06-28","o":4.9,"h":4.9,"l":4.56,"c":4.61,"v":128600},{"d":"2023-06-29","o":4.59,"h":4.87,"l":4.5,"c":4.84,"v":126800},{"d":"2023-06-30","o":4.9,"h":4.93,"l":4.69,"c":4.74,"v":98800},{"d":"2023-07-03","o":4.8,"h":4.97,"l":4.78,"c":4.86,"v":31500},{"d":"2023-07-05","o":4.9,"h":5.09,"l":4.8,"c":5.06,"v":101000},{"d":"2023-07-06","o":5.1,"h":5.1,"l":4.85,"c":4.97,"v":137700},{"d":"2023-07-07","o":4.97,"h":5.01,"l":4.81,"c":4.85,"v":67600},{"d":"2023-07-10","o":4.82,"h":4.97,"l":4.55,"c":4.76,"v":58800},{"d":"2023-07-11","o":4.75,"h":4.85,"l":4.43,"c":4.74,"v":132700},{"d":"2023-07-12","o":4.88,"h":4.91,"l":4.6,"c":4.64,"v":50800},{"d":"2023-07-13","o":4.61,"h":4.73,"l":4.43,"c":4.61,"v":82300},{"d":"2023-07-14","o":4.65,"h":4.73,"l":4.5,"c":4.69,"v":79000},{"d":"2023-07-17","o":4.63,"h":4.82,"l":4.61,"c":4.77,"v":30800},{"d":"2023-07-18","o":4.81,"h":4.86,"l":4.6,"c":4.66,"v":59300},{"d":"2023-07-19","o":4.74,"h":5.09,"l":4.74,"c":5,"v":65800},{"d":"2023-07-20","o":5.08,"h":5.13,"l":4.65,"c":4.71,"v":156100},{"d":"2023-07-21","o":4.7,"h":4.88,"l":4.56,"c":4.78,"v":51400},{"d":"2023-07-24","o":4.85,"h":4.92,"l":4.7,"c":4.77,"v":56100},{"d":"2023-07-25","o":4.76,"h":4.82,"l":4.65,"c":4.76,"v":61000},{"d":"2023-07-26","o":4.75,"h":4.91,"l":4.71,"c":4.79,"v":81200},{"d":"2023-07-27","o":4.82,"h":4.82,"l":4.56,"c":4.61,"v":44000},{"d":"2023-07-28","o":4.65,"h":4.85,"l":4.47,"c":4.83,"v":53100},{"d":"2023-07-31","o":4.77,"h":5.09,"l":4.57,"c":5.01,"v":58300},{"d":"2023-08-01","o":4.99,"h":5.03,"l":4.69,"c":4.76,"v":59600},{"d":"2023-08-02","o":4.69,"h":4.98,"l":4.57,"c":4.92,"v":122300},{"d":"2023-08-03","o":4.84,"h":5.36,"l":4.84,"c":5.17,"v":81300},{"d":"2023-08-04","o":5.26,"h":5.29,"l":4.9,"c":4.93,"v":64900},{"d":"2023-08-07","o":4.93,"h":5.21,"l":4.85,"c":5.17,"v":123300},{"d":"2023-08-08","o":5.19,"h":5.37,"l":4.98,"c":5.37,"v":47800},{"d":"2023-08-09","o":5.4,"h":6.04,"l":4.94,"c":6.04,"v":162300},{"d":"2023-08-10","o":5.97,"h":5.99,"l":5.58,"c":5.88,"v":83400},{"d":"2023-08-11","o":5.77,"h":5.84,"l":5.5,"c":5.77,"v":85000},{"d":"2023-08-14","o":5.75,"h":5.83,"l":5.62,"c":5.73,"v":57400},{"d":"2023-08-15","o":5.68,"h":5.7,"l":5.41,"c":5.55,"v":95100},{"d":"2023-08-16","o":5.49,"h":5.68,"l":5.2,"c":5.34,"v":205800},{"d":"2023-08-17","o":5.32,"h":5.56,"l":5.21,"c":5.49,"v":60500},{"d":"2023-08-18","o":5.48,"h":5.95,"l":5.42,"c":5.78,"v":87900},{"d":"2023-08-21","o":5.77,"h":5.89,"l":5.53,"c":5.89,"v":44200},{"d":"2023-08-22","o":5.84,"h":5.87,"l":5.54,"c":5.83,"v":31800},{"d":"2023-08-23","o":5.73,"h":5.79,"l":5.46,"c":5.75,"v":71400},{"d":"2023-08-24","o":5.78,"h":5.78,"l":5.37,"c":5.49,"v":54900},{"d":"2023-08-25","o":5.44,"h":5.49,"l":5.21,"c":5.39,"v":45400},{"d":"2023-08-28","o":5.42,"h":5.46,"l":5.3,"c":5.38,"v":80600},{"d":"2023-08-29","o":5.55,"h":5.6,"l":5.28,"c":5.53,"v":45900},{"d":"2023-08-30","o":5.57,"h":5.6,"l":5.42,"c":5.49,"v":17200},{"d":"2023-08-31","o":5.25,"h":5.54,"l":5.22,"c":5.26,"v":66600},{"d":"2023-09-01","o":5.28,"h":5.38,"l":5.01,"c":5.23,"v":45700},{"d":"2023-09-05","o":5.14,"h":5.24,"l":4.95,"c":5.15,"v":83800},{"d":"2023-09-06","o":5.05,"h":5.22,"l":4.94,"c":5.07,"v":48000},{"d":"2023-09-07","o":5.07,"h":5.1,"l":4.84,"c":5.09,"v":41700},{"d":"2023-09-08","o":5.23,"h":5.34,"l":4.9,"c":5.16,"v":45500},{"d":"2023-09-11","o":5.16,"h":5.34,"l":5.02,"c":5.32,"v":24900},{"d":"2023-09-12","o":5.28,"h":5.4,"l":5.05,"c":5.05,"v":34700},{"d":"2023-09-13","o":5.06,"h":5.2,"l":4.87,"c":5.03,"v":82800},{"d":"2023-09-14","o":5.1,"h":5.17,"l":4.93,"c":4.99,"v":39100},{"d":"2023-09-15","o":5.04,"h":5.04,"l":4.75,"c":4.78,"v":70300},{"d":"2023-09-18","o":4.61,"h":4.87,"l":4.58,"c":4.72,"v":26500},{"d":"2023-09-19","o":4.76,"h":5.2,"l":4.68,"c":5.19,"v":68600},{"d":"2023-09-20","o":5.24,"h":5.24,"l":5.07,"c":5.07,"v":28800},{"d":"2023-09-21","o":5.02,"h":5.1,"l":4.92,"c":5.01,"v":22500},{"d":"2023-09-22","o":5.01,"h":5.11,"l":4.88,"c":5.11,"v":77700},{"d":"2023-09-25","o":5.05,"h":5.09,"l":4.93,"c":5.01,"v":30300},{"d":"2023-09-26","o":5.03,"h":5.13,"l":4.97,"c":5,"v":36500},{"d":"2023-09-27","o":5.05,"h":5.08,"l":4.97,"c":5.01,"v":27100},{"d":"2023-09-28","o":5.01,"h":5.07,"l":4.82,"c":4.87,"v":167100},{"d":"2023-09-29","o":4.92,"h":5.16,"l":4.8,"c":4.98,"v":27900},{"d":"2023-10-02","o":4.93,"h":4.93,"l":4.61,"c":4.71,"v":32500},{"d":"2023-10-03","o":4.75,"h":4.86,"l":4.61,"c":4.61,"v":52800},{"d":"2023-10-04","o":4.68,"h":4.95,"l":4.63,"c":4.95,"v":31700},{"d":"2023-10-05","o":4.95,"h":5,"l":4.75,"c":4.92,"v":30500},{"d":"2023-10-06","o":4.57,"h":5.15,"l":4.57,"c":4.95,"v":32100},{"d":"2023-10-09","o":4.85,"h":4.86,"l":4.7,"c":4.77,"v":23100},{"d":"2023-10-10","o":4.82,"h":5,"l":4.81,"c":4.81,"v":15500},{"d":"2023-10-11","o":4.8,"h":4.99,"l":4.78,"c":4.82,"v":96100},{"d":"2023-10-12","o":4.87,"h":4.88,"l":4.35,"c":4.54,"v":70500},{"d":"2023-10-13","o":4.66,"h":4.71,"l":4.4,"c":4.41,"v":12900},{"d":"2023-10-16","o":4.53,"h":4.89,"l":4.51,"c":4.76,"v":50900},{"d":"2023-10-17","o":4.81,"h":4.9,"l":4.66,"c":4.66,"v":29900},{"d":"2023-10-18","o":4.69,"h":4.85,"l":4.66,"c":4.77,"v":9500},{"d":"2023-10-19","o":4.66,"h":4.81,"l":4.51,"c":4.51,"v":99600},{"d":"2023-10-20","o":4.55,"h":4.69,"l":4.5,"c":4.65,"v":18800},{"d":"2023-10-23","o":4.65,"h":4.7,"l":4.5,"c":4.5,"v":15300},{"d":"2023-10-24","o":4.55,"h":4.55,"l":4.07,"c":4.1,"v":23000},{"d":"2023-10-25","o":4.27,"h":4.47,"l":4.27,"c":4.31,"v":75100},{"d":"2023-10-26","o":4.3,"h":4.37,"l":4.24,"c":4.36,"v":7200},{"d":"2023-10-27","o":4.37,"h":4.38,"l":4.14,"c":4.15,"v":31700},{"d":"2023-10-30","o":4.24,"h":4.3,"l":4.16,"c":4.2,"v":18000},{"d":"2023-10-31","o":4.24,"h":4.32,"l":4.15,"c":4.17,"v":12900},{"d":"2023-11-01","o":4.37,"h":4.37,"l":4.05,"c":4.14,"v":57600},{"d":"2023-11-02","o":4.26,"h":4.4,"l":4.18,"c":4.21,"v":26700},{"d":"2023-11-03","o":4.37,"h":4.83,"l":4.37,"c":4.69,"v":26100},{"d":"2023-11-06","o":4.69,"h":4.98,"l":4.49,"c":4.52,"v":23700},{"d":"2023-11-07","o":4.59,"h":4.7,"l":4.3,"c":4.3,"v":36500},{"d":"2023-11-08","o":5.25,"h":5.62,"l":5.12,"c":5.5,"v":124200},{"d":"2023-11-09","o":5.63,"h":5.69,"l":5.03,"c":5.31,"v":53000},{"d":"2023-11-10","o":5.38,"h":5.49,"l":5.22,"c":5.34,"v":47300},{"d":"2023-11-13","o":5.49,"h":5.89,"l":5.39,"c":5.75,"v":67100},{"d":"2023-11-14","o":5.89,"h":6.18,"l":5.75,"c":5.95,"v":62500},{"d":"2023-11-15","o":6.14,"h":6.3,"l":6,"c":6.15,"v":42300},{"d":"2023-11-16","o":6.16,"h":6.27,"l":5.55,"c":5.87,"v":73500},{"d":"2023-11-17","o":5.82,"h":5.82,"l":5.61,"c":5.77,"v":25000},{"d":"2023-11-20","o":5.89,"h":6,"l":5.41,"c":5.6,"v":73100},{"d":"2023-11-21","o":5.68,"h":5.88,"l":5.51,"c":5.76,"v":38800},{"d":"2023-11-22","o":5.86,"h":6.68,"l":5.85,"c":6.67,"v":72300},{"d":"2023-11-24","o":6.67,"h":6.95,"l":6.67,"c":6.69,"v":24800},{"d":"2023-11-27","o":6.7,"h":7.07,"l":6.69,"c":7.02,"v":76800},{"d":"2023-11-28","o":7.17,"h":7.5,"l":6.71,"c":7.34,"v":103700},{"d":"2023-11-29","o":7.64,"h":8,"l":7.55,"c":7.84,"v":96600},{"d":"2023-11-30","o":7.88,"h":8.34,"l":7.75,"c":7.87,"v":161400},{"d":"2023-12-01","o":7.91,"h":8.3,"l":7.9,"c":8.21,"v":84900},{"d":"2023-12-04","o":8.34,"h":9.3,"l":8.34,"c":9,"v":201700},{"d":"2023-12-05","o":8.94,"h":9.24,"l":8.79,"c":8.79,"v":133100},{"d":"2023-12-06","o":8.77,"h":9,"l":7.35,"c":7.46,"v":105800},{"d":"2023-12-07","o":7.51,"h":8.43,"l":7.46,"c":8.32,"v":80100},{"d":"2023-12-08","o":8.35,"h":8.8,"l":8.13,"c":8.29,"v":79500},{"d":"2023-12-11","o":8.12,"h":8.99,"l":7.95,"c":8.91,"v":89100},{"d":"2023-12-12","o":8.9,"h":9.75,"l":8.9,"c":9.35,"v":151400},{"d":"2023-12-13","o":9.44,"h":9.9,"l":9.37,"c":9.7,"v":118900},{"d":"2023-12-14","o":9.9,"h":10.2,"l":9.28,"c":9.29,"v":104100},{"d":"2023-12-15","o":9.2,"h":9.32,"l":7.52,"c":8.11,"v":218800},{"d":"2023-12-18","o":8.13,"h":8.9,"l":8.13,"c":8.41,"v":127500},{"d":"2023-12-19","o":8.4,"h":9.21,"l":8.4,"c":8.88,"v":102000},{"d":"2023-12-20","o":8.76,"h":9.37,"l":8.5,"c":8.64,"v":95500},{"d":"2023-12-21","o":8.7,"h":9.35,"l":8.7,"c":8.99,"v":69500},{"d":"2023-12-22","o":8.99,"h":9.01,"l":8.57,"c":8.77,"v":64000},{"d":"2023-12-26","o":8.84,"h":9.45,"l":8.84,"c":9.16,"v":78100},{"d":"2023-12-27","o":9.21,"h":9.98,"l":9.17,"c":9.74,"v":101700},{"d":"2023-12-28","o":9.59,"h":10,"l":9.5,"c":9.82,"v":79300},{"d":"2023-12-29","o":9.76,"h":9.76,"l":9.26,"c":9.65,"v":55500},{"d":"2024-01-02","o":9.65,"h":10.65,"l":9.65,"c":9.96,"v":189900},{"d":"2024-01-03","o":9.95,"h":10.53,"l":9.83,"c":9.97,"v":149900},{"d":"2024-01-04","o":9.92,"h":10.57,"l":9.86,"c":9.93,"v":174600},{"d":"2024-01-05","o":9.9,"h":10.49,"l":9.9,"c":10.37,"v":145800},{"d":"2024-01-08","o":10.22,"h":11.01,"l":10.19,"c":10.81,"v":186900},{"d":"2024-01-09","o":10.76,"h":11.37,"l":10.31,"c":11.13,"v":169200},{"d":"2024-01-10","o":11.27,"h":11.6,"l":11.15,"c":11.28,"v":168400},{"d":"2024-01-11","o":11.28,"h":11.28,"l":10.54,"c":10.93,"v":132200},{"d":"2024-01-12","o":10.97,"h":11.57,"l":10.89,"c":11.57,"v":118600},{"d":"2024-01-16","o":11.71,"h":11.93,"l":10.94,"c":11,"v":197000},{"d":"2024-01-17","o":10.85,"h":11.89,"l":10.68,"c":11.46,"v":181600},{"d":"2024-01-18","o":11.33,"h":12.12,"l":11.02,"c":11.18,"v":247400},{"d":"2024-01-19","o":11.25,"h":12.09,"l":11.25,"c":12.08,"v":171600},{"d":"2024-01-22","o":12.38,"h":13.19,"l":12.16,"c":12.33,"v":340800},{"d":"2024-01-23","o":12,"h":12.64,"l":11.91,"c":12.47,"v":194200},{"d":"2024-01-24","o":12.61,"h":12.62,"l":11.42,"c":11.66,"v":177700},{"d":"2024-01-25","o":11.66,"h":12.1,"l":11.6,"c":12.07,"v":123400},{"d":"2024-01-26","o":12,"h":12.16,"l":11.66,"c":11.86,"v":99900},{"d":"2024-01-29","o":11.86,"h":11.96,"l":10.17,"c":10.63,"v":333700},{"d":"2024-01-30","o":10.6,"h":10.93,"l":10.4,"c":10.49,"v":146300},{"d":"2024-01-31","o":10.4,"h":11,"l":10.15,"c":10.58,"v":183800},{"d":"2024-02-01","o":10.61,"h":10.88,"l":10.36,"c":10.77,"v":91500},{"d":"2024-02-02","o":10.8,"h":11.42,"l":10.77,"c":11.12,"v":175400},{"d":"2024-02-05","o":11.38,"h":11.38,"l":10.61,"c":11.15,"v":222100},{"d":"2024-02-06","o":11.16,"h":11.49,"l":10.92,"c":11.15,"v":188800},{"d":"2024-02-07","o":11.05,"h":11.08,"l":10.59,"c":10.94,"v":152700},{"d":"2024-02-08","o":10.88,"h":11.2,"l":10.87,"c":11.13,"v":86200},{"d":"2024-02-09","o":11.08,"h":11.5,"l":11.05,"c":11.44,"v":112900},{"d":"2024-02-12","o":11.36,"h":11.6,"l":11.11,"c":11.47,"v":109700},{"d":"2024-02-13","o":10.96,"h":11.07,"l":10.75,"c":10.97,"v":117000},{"d":"2024-02-14","o":11.09,"h":11.44,"l":10.9,"c":11.32,"v":107000},{"d":"2024-02-15","o":11.47,"h":11.47,"l":10.73,"c":11.16,"v":119700},{"d":"2024-02-16","o":11.11,"h":11.5,"l":10.86,"c":11.34,"v":115000},{"d":"2024-02-20","o":11.25,"h":12.06,"l":10.98,"c":11.5,"v":344100},{"d":"2024-02-21","o":11.42,"h":11.83,"l":11.21,"c":11.45,"v":106800},{"d":"2024-02-22","o":11.71,"h":11.81,"l":10.42,"c":10.67,"v":161000},{"d":"2024-02-23","o":10.62,"h":10.95,"l":10.6,"c":10.93,"v":74300},{"d":"2024-02-26","o":10.79,"h":11,"l":10.42,"c":10.69,"v":149000},{"d":"2024-02-27","o":10.86,"h":11.46,"l":10.75,"c":10.99,"v":132900},{"d":"2024-02-28","o":11.06,"h":11.1,"l":10.74,"c":10.78,"v":92500},{"d":"2024-02-29","o":10.81,"h":10.87,"l":10.3,"c":10.45,"v":80000},{"d":"2024-03-01","o":10.56,"h":10.98,"l":10.36,"c":10.75,"v":144600},{"d":"2024-03-04","o":10.8,"h":11.61,"l":10.69,"c":11.52,"v":169700},{"d":"2024-03-05","o":11.32,"h":11.47,"l":10.95,"c":11.37,"v":106900},{"d":"2024-03-06","o":11.65,"h":16.39,"l":11.52,"c":15.57,"v":987100},{"d":"2024-03-07","o":15.51,"h":15.51,"l":13.46,"c":13.63,"v":547600},{"d":"2024-03-08","o":13.57,"h":13.57,"l":12.17,"c":12.29,"v":239300},{"d":"2024-03-11","o":12.09,"h":12.09,"l":11.43,"c":11.97,"v":323200},{"d":"2024-03-12","o":11.76,"h":12.27,"l":11.44,"c":12.27,"v":118400},{"d":"2024-03-13","o":12.11,"h":13.17,"l":12.11,"c":12.8,"v":121100},{"d":"2024-03-14","o":12.71,"h":12.83,"l":12.33,"c":12.56,"v":101800},{"d":"2024-03-15","o":12.44,"h":12.74,"l":12.33,"c":12.36,"v":118100},{"d":"2024-03-18","o":12.45,"h":12.8,"l":11.93,"c":12.36,"v":118600},{"d":"2024-03-19","o":12.67,"h":13.19,"l":12.56,"c":12.76,"v":107500},{"d":"2024-03-20","o":12.57,"h":14.19,"l":12.57,"c":13.94,"v":229400},{"d":"2024-03-21","o":13.87,"h":14.14,"l":13.63,"c":13.94,"v":124800},{"d":"2024-03-22","o":14.24,"h":14.24,"l":13.41,"c":13.57,"v":104800},{"d":"2024-03-25","o":13.57,"h":14.69,"l":13.57,"c":14.66,"v":311700},{"d":"2024-03-26","o":15.22,"h":15.5,"l":14.42,"c":14.5,"v":147800},{"d":"2024-03-27","o":14.3,"h":14.76,"l":14.11,"c":14.7,"v":167900},{"d":"2024-03-28","o":14.65,"h":14.91,"l":14.09,"c":14.2,"v":88300},{"d":"2024-04-01","o":14.98,"h":14.98,"l":14.03,"c":14.19,"v":136100},{"d":"2024-04-02","o":13.91,"h":14.26,"l":13.73,"c":14.19,"v":59000},{"d":"2024-04-03","o":14.27,"h":14.69,"l":14.01,"c":14.21,"v":86500},{"d":"2024-04-04","o":14.25,"h":14.61,"l":13.59,"c":13.8,"v":112300},{"d":"2024-04-05","o":13.71,"h":13.87,"l":13.11,"c":13.29,"v":113700},{"d":"2024-04-08","o":13.35,"h":13.45,"l":12.69,"c":13.14,"v":128100},{"d":"2024-04-09","o":13.35,"h":13.43,"l":12.91,"c":13.43,"v":112500},{"d":"2024-04-10","o":13.05,"h":13.53,"l":13.02,"c":13.22,"v":110200},{"d":"2024-04-11","o":13.19,"h":13.36,"l":12.89,"c":12.9,"v":94900},{"d":"2024-04-12","o":12.93,"h":12.93,"l":12.33,"c":12.69,"v":83200},{"d":"2024-04-15","o":12.59,"h":12.84,"l":12.43,"c":12.61,"v":107600},{"d":"2024-04-16","o":12.58,"h":12.75,"l":12.24,"c":12.57,"v":82600},{"d":"2024-04-17","o":12.64,"h":12.87,"l":12.49,"c":12.52,"v":63800},{"d":"2024-04-18","o":12.5,"h":12.77,"l":12.33,"c":12.47,"v":72300},{"d":"2024-04-19","o":12.5,"h":12.98,"l":12.5,"c":12.61,"v":154700},{"d":"2024-04-22","o":12.76,"h":13.33,"l":12.52,"c":13.01,"v":150900},{"d":"2024-04-23","o":13.06,"h":13.53,"l":13.02,"c":13.03,"v":95100},{"d":"2024-04-24","o":13,"h":13.27,"l":13,"c":13.22,"v":72700},{"d":"2024-04-25","o":13.07,"h":13.7,"l":12.83,"c":13.69,"v":129200},{"d":"2024-04-26","o":13.79,"h":14.59,"l":13.79,"c":14.29,"v":91600},{"d":"2024-04-29","o":14.39,"h":14.4,"l":13.77,"c":13.79,"v":98800},{"d":"2024-04-30","o":13.7,"h":14.01,"l":13.53,"c":13.83,"v":111800},{"d":"2024-05-01","o":13.91,"h":14.07,"l":13.51,"c":13.82,"v":81800},{"d":"2024-05-02","o":13.91,"h":14.54,"l":13.91,"c":14.37,"v":98700},{"d":"2024-05-03","o":14.7,"h":15.15,"l":14.49,"c":15.08,"v":124900},{"d":"2024-05-06","o":15.09,"h":15.71,"l":14.85,"c":15.58,"v":140000},{"d":"2024-05-07","o":16,"h":16,"l":15.16,"c":15.18,"v":143600},{"d":"2024-05-08","o":16.72,"h":21.04,"l":16.2,"c":17.87,"v":442200},{"d":"2024-05-09","o":18.28,"h":18.8,"l":17.61,"c":18.8,"v":784700},{"d":"2024-05-10","o":18.71,"h":19.15,"l":17.84,"c":17.84,"v":269400},{"d":"2024-05-13","o":17.83,"h":19.28,"l":17.83,"c":18.56,"v":273200},{"d":"2024-05-14","o":18.64,"h":18.92,"l":18.39,"c":18.44,"v":158800},{"d":"2024-05-15","o":18.59,"h":18.88,"l":18.26,"c":18.34,"v":110600},{"d":"2024-05-16","o":18.27,"h":18.86,"l":18,"c":18.11,"v":70000},{"d":"2024-05-17","o":18.01,"h":18.48,"l":17.89,"c":18.39,"v":83200},{"d":"2024-05-20","o":18.15,"h":18.43,"l":17.17,"c":18.09,"v":205200},{"d":"2024-05-21","o":18.01,"h":18.26,"l":17.61,"c":17.69,"v":75600},{"d":"2024-05-22","o":17.21,"h":17.77,"l":16.96,"c":17.64,"v":99700},{"d":"2024-05-23","o":17.63,"h":17.86,"l":17.11,"c":17.54,"v":111500},{"d":"2024-05-24","o":17.64,"h":17.73,"l":17.25,"c":17.63,"v":84900},{"d":"2024-05-28","o":17.63,"h":18.49,"l":17.63,"c":18.03,"v":220200},{"d":"2024-05-29","o":17.77,"h":18.41,"l":17.71,"c":17.96,"v":89900},{"d":"2024-05-30","o":17.92,"h":18.44,"l":17.92,"c":18.17,"v":103100},{"d":"2024-05-31","o":18.18,"h":18.3,"l":17.27,"c":17.4,"v":132000},{"d":"2024-06-03","o":17.34,"h":17.93,"l":17.33,"c":17.67,"v":185100},{"d":"2024-06-04","o":17.65,"h":17.81,"l":17.07,"c":17.79,"v":198700},{"d":"2024-06-05","o":17.79,"h":17.79,"l":17.28,"c":17.57,"v":169900},{"d":"2024-06-06","o":17.42,"h":17.57,"l":16.57,"c":16.99,"v":156200},{"d":"2024-06-07","o":16.99,"h":17.21,"l":16.47,"c":16.68,"v":135300},{"d":"2024-06-10","o":16.79,"h":16.8,"l":16.4,"c":16.67,"v":165900},{"d":"2024-06-11","o":16.72,"h":17.35,"l":16.39,"c":16.5,"v":149000},{"d":"2024-06-12","o":16.68,"h":17.18,"l":16.68,"c":16.98,"v":102300},{"d":"2024-06-13","o":16.97,"h":17.16,"l":16.15,"c":16.42,"v":141000},{"d":"2024-06-14","o":16.42,"h":16.48,"l":15.82,"c":16.41,"v":117600},{"d":"2024-06-17","o":16.42,"h":16.65,"l":15.83,"c":15.98,"v":600700},{"d":"2024-06-18","o":16.04,"h":16.49,"l":15.98,"c":16.34,"v":341400},{"d":"2024-06-20","o":16.37,"h":16.55,"l":15.38,"c":15.43,"v":139800},{"d":"2024-06-21","o":15.41,"h":15.78,"l":15.15,"c":15.49,"v":188800},{"d":"2024-06-24","o":15.49,"h":16.61,"l":15.49,"c":16.26,"v":225700},{"d":"2024-06-25","o":16.33,"h":16.69,"l":15.6,"c":15.64,"v":189200},{"d":"2024-06-26","o":15.67,"h":16.37,"l":15.5,"c":16.16,"v":177400},{"d":"2024-06-27","o":16.6,"h":17.57,"l":16.45,"c":17.01,"v":327500},{"d":"2024-06-28","o":16.93,"h":18.31,"l":16.73,"c":17.58,"v":2550000},{"d":"2024-07-01","o":17.67,"h":17.67,"l":16.26,"c":17.45,"v":358100},{"d":"2024-07-02","o":17.3,"h":17.58,"l":16.95,"c":17.13,"v":179100},{"d":"2024-07-03","o":17.23,"h":17.52,"l":17.08,"c":17.44,"v":80900},{"d":"2024-07-05","o":17.34,"h":18.14,"l":17.31,"c":17.35,"v":191600},{"d":"2024-07-08","o":17.49,"h":17.77,"l":17.2,"c":17.64,"v":181000},{"d":"2024-07-09","o":17.62,"h":17.85,"l":17.24,"c":17.29,"v":269000},{"d":"2024-07-10","o":17.3,"h":17.4,"l":16.65,"c":16.86,"v":152000},{"d":"2024-07-11","o":17.28,"h":18.06,"l":16.75,"c":17.9,"v":446500},{"d":"2024-07-12","o":18.11,"h":18.38,"l":17.63,"c":17.87,"v":377600},{"d":"2024-07-15","o":18.28,"h":18.8,"l":18.03,"c":18.49,"v":373300},{"d":"2024-07-16","o":18.83,"h":19.66,"l":18.68,"c":19.44,"v":845000},{"d":"2024-07-17","o":19.28,"h":19.79,"l":18.62,"c":19.18,"v":289000},{"d":"2024-07-18","o":19.07,"h":19.72,"l":18.99,"c":19.03,"v":268600},{"d":"2024-07-19","o":19.16,"h":20.11,"l":18.83,"c":19.34,"v":300000},{"d":"2024-07-22","o":19.43,"h":19.7,"l":18.73,"c":19.49,"v":213200},{"d":"2024-07-23","o":19.69,"h":19.7,"l":19.29,"c":19.48,"v":211900},{"d":"2024-07-24","o":19.31,"h":20.96,"l":19.23,"c":20.68,"v":676200},{"d":"2024-07-25","o":20.67,"h":20.72,"l":19.02,"c":19.38,"v":316700},{"d":"2024-07-26","o":19.51,"h":20.45,"l":19.51,"c":20.33,"v":224000},{"d":"2024-07-29","o":20.32,"h":20.9,"l":19.22,"c":19.56,"v":196000},{"d":"2024-07-30","o":19.71,"h":20.03,"l":19.25,"c":19.75,"v":208200},{"d":"2024-07-31","o":20.29,"h":20.37,"l":19.75,"c":19.96,"v":186700},{"d":"2024-08-01","o":19.96,"h":20,"l":17.49,"c":18.47,"v":467000},{"d":"2024-08-02","o":18.01,"h":18.18,"l":17.35,"c":17.74,"v":175000},{"d":"2024-08-05","o":16.47,"h":17.5,"l":15.77,"c":17.27,"v":218900},{"d":"2024-08-06","o":17.52,"h":17.56,"l":16.5,"c":17.07,"v":247000},{"d":"2024-08-07","o":14.34,"h":14.76,"l":11.8,"c":12.3,"v":1587800},{"d":"2024-08-08","o":11.84,"h":13.34,"l":11.83,"c":13.26,"v":527900},{"d":"2024-08-09","o":13.3,"h":13.88,"l":13.3,"c":13.65,"v":383000},{"d":"2024-08-12","o":13.16,"h":13.6,"l":13.12,"c":13.45,"v":517700},{"d":"2024-08-13","o":13.48,"h":14.05,"l":13.31,"c":13.86,"v":525800},{"d":"2024-08-14","o":13.92,"h":14.56,"l":13.5,"c":13.69,"v":377700},{"d":"2024-08-15","o":14.71,"h":14.86,"l":14.21,"c":14.52,"v":218100},{"d":"2024-08-16","o":14.76,"h":15.15,"l":14.66,"c":14.83,"v":203400},{"d":"2024-08-19","o":14.66,"h":14.73,"l":13.84,"c":14.5,"v":226200},{"d":"2024-08-20","o":14.32,"h":14.37,"l":13.9,"c":14,"v":178800},{"d":"2024-08-21","o":14.49,"h":14.95,"l":14.2,"c":14.72,"v":186500},{"d":"2024-08-22","o":14.59,"h":14.92,"l":14.37,"c":14.76,"v":127600},{"d":"2024-08-23","o":15.06,"h":15.71,"l":14.98,"c":15.71,"v":246900},{"d":"2024-08-26","o":15.72,"h":16.03,"l":15.36,"c":15.83,"v":287200},{"d":"2024-08-27","o":15.97,"h":16.45,"l":15.85,"c":16.14,"v":211100},{"d":"2024-08-28","o":16.07,"h":16.46,"l":15.77,"c":15.88,"v":142800},{"d":"2024-08-29","o":16.2,"h":16.88,"l":16.12,"c":16.55,"v":164200},{"d":"2024-08-30","o":16.81,"h":16.97,"l":16.52,"c":16.72,"v":170300},{"d":"2024-09-03","o":16.76,"h":16.9,"l":15.3,"c":15.56,"v":138000},{"d":"2024-09-04","o":15.62,"h":16,"l":15.27,"c":15.49,"v":85700},{"d":"2024-09-05","o":15.65,"h":15.79,"l":15.27,"c":15.45,"v":124800},{"d":"2024-09-06","o":15.45,"h":15.55,"l":14.69,"c":14.83,"v":155800},{"d":"2024-09-09","o":14.86,"h":14.99,"l":14.39,"c":14.52,"v":113200},{"d":"2024-09-10","o":14.41,"h":14.84,"l":14.33,"c":14.67,"v":107200},{"d":"2024-09-11","o":14.6,"h":14.78,"l":14.28,"c":14.56,"v":86600},{"d":"2024-09-12","o":14.67,"h":15.39,"l":14.63,"c":15.11,"v":107600},{"d":"2024-09-13","o":15.29,"h":15.98,"l":15.2,"c":15.67,"v":125000},{"d":"2024-09-16","o":15.67,"h":15.92,"l":15.6,"c":15.73,"v":129400},{"d":"2024-09-17","o":15.86,"h":16.33,"l":15.44,"c":15.5,"v":84900},{"d":"2024-09-18","o":15.44,"h":15.76,"l":15.17,"c":15.17,"v":74200},{"d":"2024-09-19","o":15.6,"h":15.74,"l":15.31,"c":15.41,"v":90200},{"d":"2024-09-20","o":15.25,"h":15.36,"l":14.98,"c":15.17,"v":167400},{"d":"2024-09-23","o":15.23,"h":15.23,"l":14.69,"c":14.78,"v":63400},{"d":"2024-09-24","o":14.64,"h":14.97,"l":14.12,"c":14.8,"v":296000},{"d":"2024-09-25","o":14.8,"h":15.14,"l":14.47,"c":15.03,"v":110100},{"d":"2024-09-26","o":14.57,"h":15.58,"l":14.54,"c":14.58,"v":157300},{"d":"2024-09-27","o":14.76,"h":15.25,"l":14.62,"c":14.71,"v":146400},{"d":"2024-09-30","o":14.71,"h":14.95,"l":14.47,"c":14.75,"v":350300},{"d":"2024-10-01","o":14.74,"h":14.74,"l":14.06,"c":14.29,"v":99400},{"d":"2024-10-02","o":14.16,"h":14.47,"l":14.02,"c":14.1,"v":58900},{"d":"2024-10-03","o":14.05,"h":14.21,"l":13.55,"c":13.6,"v":52700},{"d":"2024-10-04","o":13.91,"h":14.06,"l":13.5,"c":13.76,"v":75800},{"d":"2024-10-07","o":13.72,"h":14.01,"l":13.45,"c":13.65,"v":102600},{"d":"2024-10-08","o":13.56,"h":14.22,"l":13.56,"c":13.77,"v":127000},{"d":"2024-10-09","o":13.73,"h":14.15,"l":13.52,"c":13.71,"v":91900},{"d":"2024-10-10","o":13.55,"h":13.93,"l":13.46,"c":13.84,"v":112800},{"d":"2024-10-11","o":13.71,"h":14.11,"l":13.71,"c":14.07,"v":93900},{"d":"2024-10-14","o":14.06,"h":14.43,"l":13.9,"c":14.3,"v":67800},{"d":"2024-10-15","o":14.25,"h":14.61,"l":14.13,"c":14.29,"v":67700},{"d":"2024-10-16","o":14.51,"h":14.65,"l":14.33,"c":14.43,"v":67800},{"d":"2024-10-17","o":14.48,"h":14.53,"l":14.21,"c":14.46,"v":90700},{"d":"2024-10-18","o":14.43,"h":14.77,"l":14.32,"c":14.32,"v":57700},{"d":"2024-10-21","o":14.28,"h":14.37,"l":14.08,"c":14.14,"v":62400},{"d":"2024-10-22","o":14.19,"h":14.55,"l":14.1,"c":14.28,"v":91500},{"d":"2024-10-23","o":14.28,"h":14.33,"l":14.04,"c":14.27,"v":75300},{"d":"2024-10-24","o":14.37,"h":14.45,"l":14.01,"c":14.11,"v":99100},{"d":"2024-10-25","o":14.13,"h":14.28,"l":14.04,"c":14.1,"v":59100},{"d":"2024-10-28","o":14.31,"h":15.05,"l":14.27,"c":14.95,"v":138000},{"d":"2024-10-29","o":14.74,"h":15.1,"l":14.62,"c":14.99,"v":100900},{"d":"2024-10-30","o":14.99,"h":15.87,"l":14.95,"c":15.62,"v":89500},{"d":"2024-10-31","o":15.63,"h":15.9,"l":15.17,"c":15.17,"v":99700},{"d":"2024-11-01","o":15.28,"h":15.55,"l":14.97,"c":15.13,"v":103700},{"d":"2024-11-04","o":15.13,"h":15.5,"l":14.97,"c":15.17,"v":121400},{"d":"2024-11-05","o":15.17,"h":15.68,"l":15.13,"c":15.62,"v":95200},{"d":"2024-11-06","o":15.93,"h":17.38,"l":15.93,"c":16.87,"v":154500},{"d":"2024-11-07","o":16.97,"h":17.55,"l":16.65,"c":17.35,"v":138000},{"d":"2024-11-08","o":17.41,"h":17.72,"l":17.25,"c":17.3,"v":107100},{"d":"2024-11-11","o":17.41,"h":17.83,"l":17.15,"c":17.76,"v":111000},{"d":"2024-11-12","o":17.75,"h":17.99,"l":17.3,"c":17.32,"v":114400},{"d":"2024-11-13","o":17.18,"h":19.91,"l":17.07,"c":19.85,"v":474000},{"d":"2024-11-14","o":19.85,"h":19.9,"l":17.69,"c":18.45,"v":277600},{"d":"2024-11-15","o":18.72,"h":18.72,"l":18,"c":18.32,"v":270900},{"d":"2024-11-18","o":18.3,"h":19.38,"l":18.11,"c":19.05,"v":171600},{"d":"2024-11-19","o":19,"h":19.51,"l":18.76,"c":19.16,"v":115600},{"d":"2024-11-20","o":19.06,"h":19.31,"l":18.6,"c":19.12,"v":119800},{"d":"2024-11-21","o":19.21,"h":19.85,"l":19.21,"c":19.61,"v":92400},{"d":"2024-11-22","o":19.8,"h":20.16,"l":19.65,"c":19.87,"v":74200},{"d":"2024-11-25","o":19.8,"h":20.88,"l":19.8,"c":20.47,"v":123700},{"d":"2024-11-26","o":20.28,"h":20.72,"l":19.53,"c":20.52,"v":88100},{"d":"2024-11-27","o":20.52,"h":20.9,"l":20.11,"c":20.55,"v":73000},{"d":"2024-11-29","o":20.59,"h":20.89,"l":20.43,"c":20.62,"v":30600},{"d":"2024-12-02","o":20.51,"h":20.91,"l":20.35,"c":20.79,"v":122200},{"d":"2024-12-03","o":20.74,"h":21.33,"l":20.43,"c":20.94,"v":118500},{"d":"2024-12-04","o":20.95,"h":21.13,"l":20.58,"c":21.06,"v":99200},{"d":"2024-12-05","o":21.07,"h":21.31,"l":20.82,"c":21,"v":91800},{"d":"2024-12-06","o":21.16,"h":21.27,"l":20.41,"c":21.03,"v":88900},{"d":"2024-12-09","o":21.21,"h":21.3,"l":20.75,"c":20.96,"v":95200},{"d":"2024-12-10","o":20.96,"h":22.25,"l":20.59,"c":22.14,"v":94700},{"d":"2024-12-11","o":22.28,"h":22.6,"l":21.78,"c":22.24,"v":74000},{"d":"2024-12-12","o":22.25,"h":22.47,"l":21.55,"c":22.38,"v":97900},{"d":"2024-12-13","o":22.21,"h":22.54,"l":21.76,"c":22.29,"v":88800},{"d":"2024-12-16","o":22.34,"h":23.33,"l":22.05,"c":23.27,"v":112600},{"d":"2024-12-17","o":23.08,"h":23.84,"l":22.67,"c":22.75,"v":164300},{"d":"2024-12-18","o":22.83,"h":22.83,"l":20.77,"c":21.15,"v":188200},{"d":"2024-12-19","o":21.14,"h":21.41,"l":20.58,"c":21.11,"v":96200},{"d":"2024-12-20","o":20.74,"h":21.56,"l":20.74,"c":20.99,"v":191600},{"d":"2024-12-23","o":21,"h":21.23,"l":20.74,"c":20.86,"v":113400},{"d":"2024-12-24","o":20.95,"h":22.41,"l":20.95,"c":22.41,"v":119800},{"d":"2024-12-26","o":22.08,"h":22.45,"l":21.85,"c":22.32,"v":79000},{"d":"2024-12-27","o":22.07,"h":22.07,"l":21.22,"c":21.48,"v":105000},{"d":"2024-12-30","o":21.34,"h":21.91,"l":21.06,"c":21.67,"v":153800},{"d":"2024-12-31","o":21.85,"h":22.01,"l":21.43,"c":21.57,"v":326400},{"d":"2025-01-02","o":21.74,"h":21.76,"l":20.83,"c":21.2,"v":118200},{"d":"2025-01-03","o":21.18,"h":21.48,"l":20.95,"c":21.21,"v":67300},{"d":"2025-01-06","o":21.35,"h":21.5,"l":20.9,"c":21.02,"v":102500},{"d":"2025-01-07","o":21.01,"h":21.03,"l":20.3,"c":20.59,"v":110900},{"d":"2025-01-08","o":20.25,"h":20.51,"l":19.89,"c":19.93,"v":122500},{"d":"2025-01-10","o":19.62,"h":19.95,"l":19.22,"c":19.4,"v":80400},{"d":"2025-01-13","o":19.19,"h":19.8,"l":18.8,"c":19.78,"v":93900},{"d":"2025-01-14","o":19.86,"h":20.73,"l":19.84,"c":20.42,"v":57700},{"d":"2025-01-15","o":20.98,"h":21,"l":20.2,"c":20.67,"v":63700},{"d":"2025-01-16","o":20.84,"h":21.52,"l":20.71,"c":21.45,"v":75200},{"d":"2025-01-17","o":21.61,"h":22.13,"l":21.25,"c":21.51,"v":76200},{"d":"2025-01-21","o":21.54,"h":22.64,"l":21.45,"c":22.46,"v":87000},{"d":"2025-01-22","o":22.55,"h":22.55,"l":21.13,"c":21.74,"v":68900},{"d":"2025-01-23","o":21.65,"h":22.07,"l":21.37,"c":21.83,"v":50100},{"d":"2025-01-24","o":21.71,"h":21.76,"l":21.4,"c":21.49,"v":33200},{"d":"2025-01-27","o":21.29,"h":21.93,"l":20.84,"c":21.28,"v":213400},{"d":"2025-01-28","o":21.3,"h":21.72,"l":21.09,"c":21.51,"v":45600},{"d":"2025-01-29","o":21.45,"h":22.6,"l":21.28,"c":21.67,"v":74600},{"d":"2025-01-30","o":21.7,"h":22.1,"l":21.7,"c":21.94,"v":42600},{"d":"2025-01-31","o":21.95,"h":22.3,"l":21.7,"c":22.17,"v":83500},{"d":"2025-02-03","o":21.5,"h":22.17,"l":21.25,"c":21.74,"v":49300},{"d":"2025-02-04","o":21.71,"h":22.13,"l":21.67,"c":21.99,"v":70900},{"d":"2025-02-05","o":22.04,"h":22.46,"l":21.97,"c":22.39,"v":159100},{"d":"2025-02-06","o":22.39,"h":22.51,"l":21.82,"c":21.97,"v":103300},{"d":"2025-02-07","o":21.92,"h":22.19,"l":21.77,"c":21.87,"v":103800},{"d":"2025-02-10","o":22.25,"h":23,"l":22,"c":22.75,"v":130100},{"d":"2025-02-11","o":22.38,"h":22.73,"l":22.19,"c":22.27,"v":56900},{"d":"2025-02-12","o":21.86,"h":22.15,"l":20.78,"c":21.8,"v":108100},{"d":"2025-02-13","o":22.11,"h":22.16,"l":21.64,"c":21.9,"v":45800},{"d":"2025-02-14","o":21.96,"h":22.4,"l":21.86,"c":21.93,"v":49100},{"d":"2025-02-18","o":21.93,"h":22.37,"l":21.82,"c":22.19,"v":60100},{"d":"2025-02-19","o":21.88,"h":22.38,"l":21.57,"c":22.38,"v":62900},{"d":"2025-02-20","o":22.25,"h":22.63,"l":21.34,"c":22.55,"v":69700},{"d":"2025-02-21","o":22.76,"h":22.99,"l":21.22,"c":21.26,"v":198200},{"d":"2025-02-24","o":21.57,"h":21.57,"l":20.59,"c":20.82,"v":98700},{"d":"2025-02-25","o":20.78,"h":21.03,"l":20.33,"c":20.66,"v":152300},{"d":"2025-02-26","o":20.64,"h":21.42,"l":20.34,"c":21.32,"v":53200},{"d":"2025-02-27","o":21.27,"h":21.4,"l":20.69,"c":20.76,"v":42400},{"d":"2025-02-28","o":20.84,"h":21.24,"l":20.84,"c":21.16,"v":71400},{"d":"2025-03-03","o":21.35,"h":21.46,"l":20.3,"c":20.39,"v":73000},{"d":"2025-03-04","o":20.18,"h":20.45,"l":19.52,"c":20.12,"v":77200},{"d":"2025-03-05","o":20.16,"h":20.38,"l":19.97,"c":20.28,"v":52000},{"d":"2025-03-06","o":20,"h":20,"l":18.77,"c":19.25,"v":109100},{"d":"2025-03-07","o":23.8,"h":25.6,"l":21.13,"c":23.5,"v":393400},{"d":"2025-03-10","o":22.07,"h":23.39,"l":21.52,"c":22.92,"v":320600},{"d":"2025-03-11","o":23.05,"h":23.62,"l":22.46,"c":23.05,"v":188700},{"d":"2025-03-12","o":23.34,"h":23.49,"l":21.76,"c":21.83,"v":228100},{"d":"2025-03-13","o":21.87,"h":22.3,"l":21.03,"c":21.1,"v":122900},{"d":"2025-03-14","o":21.44,"h":22,"l":21.31,"c":21.68,"v":98200},{"d":"2025-03-17","o":21.68,"h":22.73,"l":21.58,"c":22.38,"v":102700},{"d":"2025-03-18","o":22.34,"h":22.36,"l":20.84,"c":22.07,"v":107800},{"d":"2025-03-19","o":21.94,"h":22.94,"l":21.67,"c":22.91,"v":94600},{"d":"2025-03-20","o":22.63,"h":23.12,"l":22.18,"c":22.63,"v":60800},{"d":"2025-03-21","o":22.5,"h":22.5,"l":21.99,"c":22.18,"v":131600},{"d":"2025-03-24","o":22.68,"h":23.26,"l":22.5,"c":23.03,"v":94100},{"d":"2025-03-25","o":23.17,"h":23.51,"l":22.7,"c":22.84,"v":80900},{"d":"2025-03-26","o":22.91,"h":23.48,"l":22.67,"c":22.93,"v":88000},{"d":"2025-03-27","o":22.93,"h":23.27,"l":22.87,"c":23.13,"v":81500},{"d":"2025-03-28","o":23.39,"h":23.39,"l":22.42,"c":22.48,"v":72000},{"d":"2025-03-31","o":22.23,"h":22.71,"l":21.13,"c":22.32,"v":149900},{"d":"2025-04-01","o":22.05,"h":22.75,"l":21.62,"c":22.64,"v":94500},{"d":"2025-04-02","o":22.31,"h":23.33,"l":22.14,"c":23.15,"v":58900},{"d":"2025-04-03","o":21.68,"h":22.76,"l":21.68,"c":22.46,"v":88800},{"d":"2025-04-04","o":21.75,"h":22.54,"l":21.05,"c":21.99,"v":94700},{"d":"2025-04-07","o":21.01,"h":22.99,"l":20.75,"c":22.15,"v":117200},{"d":"2025-04-08","o":22.96,"h":23.7,"l":22.19,"c":22.46,"v":118700},{"d":"2025-04-09","o":22.37,"h":25.05,"l":21.97,"c":24.06,"v":161600},{"d":"2025-04-10","o":23.65,"h":24.45,"l":22.72,"c":23.45,"v":96200},{"d":"2025-04-11","o":23.46,"h":23.92,"l":23.13,"c":23.51,"v":114400},{"d":"2025-04-14","o":23.87,"h":24.29,"l":23.08,"c":23.85,"v":88100},{"d":"2025-04-15","o":23.96,"h":24.63,"l":23.73,"c":24.12,"v":107200},{"d":"2025-04-16","o":24.1,"h":24.45,"l":23.36,"c":24.05,"v":140400},{"d":"2025-04-17","o":23.97,"h":24.38,"l":22.29,"c":24.15,"v":104500},{"d":"2025-04-21","o":24,"h":24.22,"l":22.02,"c":22.35,"v":101300},{"d":"2025-04-22","o":22.68,"h":23.1,"l":21.85,"c":22.97,"v":92400},{"d":"2025-04-23","o":23.63,"h":24.38,"l":23.31,"c":23.48,"v":88500},{"d":"2025-04-24","o":23.47,"h":24.19,"l":23.47,"c":23.83,"v":84400},{"d":"2025-04-25","o":24.41,"h":24.44,"l":23.5,"c":23.96,"v":102100},{"d":"2025-04-28","o":24.16,"h":25.76,"l":24.16,"c":24.95,"v":599900},{"d":"2025-04-29","o":25.05,"h":25.37,"l":21.98,"c":23.85,"v":354100},{"d":"2025-04-30","o":23.4,"h":23.71,"l":22.9,"c":23.5,"v":153900},{"d":"2025-05-01","o":23.46,"h":23.69,"l":23,"c":23.46,"v":136300},{"d":"2025-05-02","o":23.95,"h":25,"l":23.95,"c":24.83,"v":176300},{"d":"2025-05-05","o":24.61,"h":25.14,"l":24.49,"c":24.93,"v":121500},{"d":"2025-05-06","o":24.51,"h":25.26,"l":24.41,"c":25.12,"v":107600},{"d":"2025-05-07","o":25.37,"h":26.05,"l":23,"c":25.41,"v":138200},{"d":"2025-05-08","o":25.67,"h":26.25,"l":25.42,"c":25.86,"v":116400},{"d":"2025-05-09","o":25.87,"h":28.01,"l":25.87,"c":27.49,"v":355900},{"d":"2025-05-12","o":28.18,"h":28.35,"l":25.31,"c":26.04,"v":250300},{"d":"2025-05-13","o":28.89,"h":30.09,"l":26.92,"c":27.57,"v":453700},{"d":"2025-05-14","o":27.58,"h":28,"l":26.23,"c":27.57,"v":263200},{"d":"2025-05-15","o":27.89,"h":28.05,"l":26.88,"c":27.8,"v":259200},{"d":"2025-05-16","o":27.67,"h":28.08,"l":27.39,"c":27.85,"v":442400},{"d":"2025-05-19","o":27.8,"h":29.42,"l":27.6,"c":29.38,"v":331100},{"d":"2025-05-20","o":29.21,"h":29.25,"l":28.65,"c":28.78,"v":168900},{"d":"2025-05-21","o":28.34,"h":28.6,"l":27.9,"c":28.1,"v":121700},{"d":"2025-05-22","o":28.12,"h":29.5,"l":28,"c":29.14,"v":271300},{"d":"2025-05-23","o":28.95,"h":29.74,"l":28.73,"c":29.31,"v":212500},{"d":"2025-05-27","o":29.43,"h":30.19,"l":29.07,"c":29.74,"v":371600},{"d":"2025-05-28","o":29.62,"h":29.74,"l":29.08,"c":29.63,"v":120900},{"d":"2025-05-29","o":29.7,"h":29.7,"l":28.88,"c":29.11,"v":313500},{"d":"2025-05-30","o":29.11,"h":29.67,"l":28.87,"c":29.45,"v":389700},{"d":"2025-06-02","o":29.22,"h":29.51,"l":28.52,"c":29.24,"v":281200},{"d":"2025-06-03","o":29.34,"h":30.32,"l":28.82,"c":29.14,"v":347600},{"d":"2025-06-04","o":29,"h":29.07,"l":27.47,"c":27.69,"v":320300},{"d":"2025-06-05","o":27.7,"h":28.47,"l":27.23,"c":28.15,"v":422100},{"d":"2025-06-06","o":28.43,"h":28.76,"l":27.42,"c":28.25,"v":607600},{"d":"2025-06-09","o":28.25,"h":28.33,"l":26.37,"c":27.07,"v":354600},{"d":"2025-06-10","o":27.12,"h":27.42,"l":25.8,"c":26.04,"v":291800},{"d":"2025-06-11","o":26.21,"h":27.33,"l":26.1,"c":27.28,"v":325200},{"d":"2025-06-12","o":26.97,"h":27.28,"l":26.82,"c":27.26,"v":189900},{"d":"2025-06-13","o":26.87,"h":27.74,"l":26.84,"c":27.63,"v":170300},{"d":"2025-06-16","o":28.04,"h":28.5,"l":27.38,"c":27.38,"v":243300},{"d":"2025-06-17","o":27.34,"h":28.29,"l":27.09,"c":28.07,"v":185300},{"d":"2025-06-18","o":28.74,"h":30.55,"l":28.57,"c":29.27,"v":267100},{"d":"2025-06-20","o":29.6,"h":30.06,"l":29.12,"c":29.79,"v":560100},{"d":"2025-06-23","o":29.77,"h":30.89,"l":29.4,"c":30.11,"v":351500},{"d":"2025-06-24","o":30.4,"h":30.95,"l":29.5,"c":29.76,"v":196500},{"d":"2025-06-25","o":29.77,"h":29.96,"l":28.88,"c":28.99,"v":210000},{"d":"2025-06-26","o":29.12,"h":29.84,"l":28.57,"c":29.82,"v":171500},{"d":"2025-06-27","o":30,"h":31.62,"l":29.47,"c":30.56,"v":1135400},{"d":"2025-06-30","o":30.74,"h":30.99,"l":30.2,"c":30.46,"v":246600},{"d":"2025-07-01","o":30.16,"h":30.73,"l":29.35,"c":29.54,"v":309700},{"d":"2025-07-02","o":29.56,"h":30.04,"l":27.87,"c":29.27,"v":239400},{"d":"2025-07-03","o":29.39,"h":30.25,"l":28.87,"c":30.21,"v":165800},{"d":"2025-07-07","o":30.13,"h":30.28,"l":29.5,"c":29.96,"v":213200},{"d":"2025-07-08","o":30.2,"h":30.38,"l":29.16,"c":29.98,"v":265900},{"d":"2025-07-09","o":30.24,"h":31.43,"l":30,"c":30.88,"v":411100},{"d":"2025-07-10","o":30.88,"h":31.83,"l":30.39,"c":30.99,"v":339300},{"d":"2025-07-11","o":30.98,"h":31.83,"l":30.9,"c":31.72,"v":428700},{"d":"2025-07-14","o":31.86,"h":32.17,"l":30.88,"c":31.13,"v":363600},{"d":"2025-07-15","o":31.75,"h":32.24,"l":30.98,"c":31.39,"v":449900},{"d":"2025-07-16","o":31.59,"h":32,"l":30.32,"c":30.6,"v":631800},{"d":"2025-07-17","o":30.62,"h":31.25,"l":30.18,"c":30.64,"v":220900},{"d":"2025-07-18","o":30.92,"h":31.17,"l":30.26,"c":30.34,"v":240100},{"d":"2025-07-21","o":30.48,"h":31.4,"l":29.81,"c":30.8,"v":327200},{"d":"2025-07-22","o":30.56,"h":30.89,"l":29.23,"c":29.35,"v":400300},{"d":"2025-07-23","o":29.4,"h":29.95,"l":29.02,"c":29.86,"v":225100},{"d":"2025-07-24","o":29.75,"h":30.06,"l":29.5,"c":29.68,"v":168000},{"d":"2025-07-25","o":29.86,"h":30.57,"l":29.77,"c":30.33,"v":253800},{"d":"2025-07-28","o":30.16,"h":30.23,"l":28.2,"c":28.4,"v":341400},{"d":"2025-07-29","o":28.67,"h":29.51,"l":28.52,"c":28.96,"v":184200},{"d":"2025-07-30","o":28.96,"h":29.49,"l":28.7,"c":28.88,"v":133000},{"d":"2025-07-31","o":28.92,"h":29.73,"l":28.73,"c":29.52,"v":148900},{"d":"2025-08-01","o":29.44,"h":29.99,"l":29.16,"c":29.37,"v":166200},{"d":"2025-08-04","o":29.37,"h":30.24,"l":29.34,"c":29.94,"v":178200},{"d":"2025-08-05","o":30.11,"h":30.86,"l":29.52,"c":30.52,"v":212600},{"d":"2025-08-06","o":30.59,"h":31.82,"l":30.29,"c":31.53,"v":300000},{"d":"2025-08-07","o":28.63,"h":29.67,"l":27.95,"c":29.03,"v":652500},{"d":"2025-08-08","o":28.78,"h":30.27,"l":28.35,"c":29.83,"v":349100},{"d":"2025-08-11","o":29.84,"h":29.94,"l":28,"c":28.03,"v":233700},{"d":"2025-08-12","o":28.02,"h":29.37,"l":27.74,"c":29.04,"v":256100},{"d":"2025-08-13","o":29,"h":29.77,"l":28.45,"c":29.33,"v":398900},{"d":"2025-08-14","o":29.17,"h":29.41,"l":28.34,"c":28.58,"v":182200},{"d":"2025-08-15","o":28.76,"h":29.82,"l":28.48,"c":29.52,"v":228500},{"d":"2025-08-18","o":29.52,"h":29.71,"l":29,"c":29.21,"v":168300},{"d":"2025-08-19","o":29.22,"h":29.85,"l":28.86,"c":29.45,"v":143800},{"d":"2025-08-20","o":29.57,"h":30.55,"l":29.21,"c":30.26,"v":344000},{"d":"2025-08-21","o":30.01,"h":31.13,"l":30.01,"c":31.1,"v":144900},{"d":"2025-08-22","o":31.09,"h":31.28,"l":30.39,"c":30.83,"v":278100},{"d":"2025-08-25","o":30.78,"h":31.01,"l":30.1,"c":30.18,"v":158400},{"d":"2025-08-26","o":30.08,"h":30.77,"l":29.62,"c":30.63,"v":144400},{"d":"2025-08-27","o":30.66,"h":31.5,"l":30.33,"c":30.64,"v":495000},{"d":"2025-08-28","o":30.56,"h":31.11,"l":29.85,"c":30.55,"v":467500},{"d":"2025-08-29","o":30.55,"h":30.56,"l":29.99,"c":30.18,"v":152800},{"d":"2025-09-02","o":29.7,"h":30.89,"l":29.05,"c":30.87,"v":156000},{"d":"2025-09-03","o":30.81,"h":31.57,"l":30.15,"c":31.39,"v":194600},{"d":"2025-09-04","o":31.53,"h":32,"l":31.27,"c":31.72,"v":264300},{"d":"2025-09-05","o":31.72,"h":31.95,"l":31.14,"c":31.6,"v":204700},{"d":"2025-09-08","o":31.85,"h":32.93,"l":31.74,"c":32.25,"v":357200},{"d":"2025-09-09","o":32.62,"h":34.16,"l":32,"c":34.15,"v":607800},{"d":"2025-09-10","o":34.15,"h":34.15,"l":32.77,"c":32.98,"v":127800},{"d":"2025-09-11","o":33.25,"h":35.45,"l":33.02,"c":35.33,"v":338900},{"d":"2025-09-12","o":35.16,"h":35.97,"l":35.01,"c":35.71,"v":247900},{"d":"2025-09-15","o":35.73,"h":35.84,"l":34.66,"c":35.45,"v":166200},{"d":"2025-09-16","o":35.38,"h":35.95,"l":34.58,"c":35.69,"v":129400},{"d":"2025-09-17","o":35.74,"h":36.31,"l":35.24,"c":35.96,"v":169400},{"d":"2025-09-18","o":36.01,"h":36.47,"l":35.58,"c":36.33,"v":128300},{"d":"2025-09-19","o":36.46,"h":36.85,"l":35.83,"c":35.92,"v":234700},{"d":"2025-09-22","o":35.9,"h":36.69,"l":35.64,"c":36.44,"v":256600},{"d":"2025-09-23","o":36.41,"h":37.16,"l":36.05,"c":36.93,"v":215100},{"d":"2025-09-24","o":37.14,"h":38.32,"l":37.12,"c":37.34,"v":169200},{"d":"2025-09-25","o":37.61,"h":38.3,"l":37.3,"c":38.05,"v":215700},{"d":"2025-09-26","o":37.87,"h":38.8,"l":37.5,"c":38.54,"v":256100},{"d":"2025-09-29","o":38.61,"h":39.36,"l":38.54,"c":39.12,"v":191000},{"d":"2025-09-30","o":39.08,"h":39.73,"l":38.84,"c":39.47,"v":223300},{"d":"2025-10-01","o":39.15,"h":39.53,"l":38.63,"c":38.79,"v":247900},{"d":"2025-10-02","o":38.82,"h":39.83,"l":37.86,"c":39.06,"v":203700},{"d":"2025-10-03","o":39.23,"h":39.3,"l":37.93,"c":38.37,"v":158000},{"d":"2025-10-06","o":38.54,"h":38.83,"l":37.64,"c":37.77,"v":169500},{"d":"2025-10-07","o":37.74,"h":37.74,"l":36.6,"c":37.01,"v":255000},{"d":"2025-10-08","o":37.11,"h":37.37,"l":36.63,"c":37.2,"v":266000},{"d":"2025-10-09","o":36.96,"h":37.17,"l":36.35,"c":36.78,"v":130100},{"d":"2025-10-10","o":36.79,"h":37.28,"l":36.1,"c":37.03,"v":203100},{"d":"2025-10-13","o":37.06,"h":38.03,"l":37.05,"c":37.22,"v":186600},{"d":"2025-10-14","o":36.93,"h":39.08,"l":36.57,"c":38.67,"v":159800},{"d":"2025-10-15","o":36.2,"h":38.92,"l":36.12,"c":37.71,"v":344800},{"d":"2025-10-16","o":37.81,"h":38.23,"l":36.99,"c":37,"v":140800},{"d":"2025-10-17","o":37,"h":37.81,"l":36.54,"c":36.57,"v":144200},{"d":"2025-10-20","o":36.73,"h":37.55,"l":35.63,"c":37.52,"v":376800},{"d":"2025-10-21","o":37.31,"h":37.77,"l":36.68,"c":37.62,"v":213200},{"d":"2025-10-22","o":37.53,"h":38.49,"l":35.71,"c":35.82,"v":257000},{"d":"2025-10-23","o":35.55,"h":36.18,"l":34.9,"c":35.79,"v":197600},{"d":"2025-10-24","o":35.9,"h":36.63,"l":35.69,"c":36.18,"v":157600},{"d":"2025-10-27","o":36.18,"h":36.9,"l":34.76,"c":35.27,"v":486300},{"d":"2025-10-28","o":35.28,"h":36.36,"l":34.52,"c":34.97,"v":301600},{"d":"2025-10-29","o":34.78,"h":35.15,"l":33.22,"c":33.83,"v":492600},{"d":"2025-10-30","o":33.85,"h":35.34,"l":33.69,"c":34.34,"v":261300},{"d":"2025-10-31","o":34.04,"h":37,"l":32.55,"c":33.49,"v":868100},{"d":"2025-11-03","o":33.69,"h":33.8,"l":32.18,"c":32.31,"v":442300},{"d":"2025-11-04","o":32.07,"h":32.88,"l":31.34,"c":31.5,"v":386700},{"d":"2025-11-05","o":31.95,"h":32.05,"l":30.37,"c":31.42,"v":434200},{"d":"2025-11-06","o":31.4,"h":31.63,"l":30.5,"c":30.67,"v":183300},{"d":"2025-11-07","o":30.63,"h":31.51,"l":30.2,"c":31.07,"v":202900},{"d":"2025-11-10","o":31.13,"h":33.85,"l":31.13,"c":32.99,"v":481100},{"d":"2025-11-11","o":37.2,"h":37.28,"l":33.49,"c":34.6,"v":840300},{"d":"2025-11-12","o":34.63,"h":35.31,"l":33.97,"c":34.96,"v":287700},{"d":"2025-11-13","o":34.98,"h":35.55,"l":34.17,"c":34.55,"v":351300},{"d":"2025-11-14","o":34.15,"h":35.08,"l":34.06,"c":34.39,"v":231900},{"d":"2025-11-17","o":34.24,"h":34.54,"l":32.99,"c":33.14,"v":273200},{"d":"2025-11-18","o":33.02,"h":34.47,"l":32.96,"c":33.43,"v":182500},{"d":"2025-11-19","o":33.5,"h":35.49,"l":33.5,"c":35.4,"v":410300},{"d":"2025-11-20","o":38.46,"h":39.33,"l":35.1,"c":35.17,"v":548600},{"d":"2025-11-21","o":35.08,"h":35.69,"l":34.69,"c":34.8,"v":281800},{"d":"2025-11-24","o":34.98,"h":35.5,"l":34.14,"c":34.29,"v":460500},{"d":"2025-11-25","o":34.15,"h":35.5,"l":34,"c":34.93,"v":252100},{"d":"2025-11-26","o":34.73,"h":35.36,"l":34.37,"c":34.78,"v":149400},{"d":"2025-11-28","o":34.72,"h":35.22,"l":34.39,"c":34.82,"v":118100},{"d":"2025-12-01","o":34.4,"h":36.25,"l":34.4,"c":35.26,"v":270600},{"d":"2025-12-02","o":35.26,"h":36.29,"l":34.51,"c":35.34,"v":363000},{"d":"2025-12-03","o":35.39,"h":35.61,"l":34.7,"c":34.87,"v":285900},{"d":"2025-12-04","o":34.83,"h":35.89,"l":34.83,"c":35.1,"v":194800},{"d":"2025-12-05","o":35.02,"h":35.65,"l":34.08,"c":34.51,"v":182000},{"d":"2025-12-08","o":34.7,"h":35.02,"l":33.94,"c":34.54,"v":190000},{"d":"2025-12-09","o":34.56,"h":35.16,"l":34.35,"c":34.94,"v":430400},{"d":"2025-12-10","o":34.89,"h":36.14,"l":34.79,"c":36.02,"v":370800},{"d":"2025-12-11","o":36.08,"h":37.27,"l":35.99,"c":37.01,"v":239600},{"d":"2025-12-12","o":36.97,"h":37.37,"l":36.28,"c":36.93,"v":163100},{"d":"2025-12-15","o":37.32,"h":38.57,"l":36.67,"c":37.63,"v":452800},{"d":"2025-12-16","o":37.52,"h":38.36,"l":37.12,"c":37.55,"v":170900},{"d":"2025-12-17","o":37.61,"h":38.81,"l":37.48,"c":37.67,"v":186700},{"d":"2025-12-18","o":38.13,"h":39.29,"l":37.65,"c":38.41,"v":170900},{"d":"2025-12-19","o":38.44,"h":39.15,"l":38.03,"c":38.37,"v":261000},{"d":"2025-12-22","o":38.37,"h":38.99,"l":37.34,"c":37.92,"v":190000},{"d":"2025-12-23","o":37.9,"h":38.25,"l":37.51,"c":37.82,"v":184000},{"d":"2025-12-24","o":37.51,"h":37.72,"l":37.09,"c":37.53,"v":121800},{"d":"2025-12-26","o":37.61,"h":38,"l":37,"c":37.47,"v":128500},{"d":"2025-12-29","o":37.2,"h":37.83,"l":36.68,"c":37.57,"v":229500},{"d":"2025-12-30","o":37.55,"h":37.96,"l":37.13,"c":37.43,"v":260300},{"d":"2025-12-31","o":37.29,"h":38.07,"l":36.77,"c":37.8,"v":690400},{"d":"2026-01-02","o":37.8,"h":38,"l":36.11,"c":36.15,"v":341200},{"d":"2026-01-05","o":36.23,"h":38.71,"l":36.01,"c":38.09,"v":317500},{"d":"2026-01-06","o":38.09,"h":39.47,"l":37.62,"c":39.14,"v":277500},{"d":"2026-01-07","o":39.01,"h":39.81,"l":38.56,"c":39.4,"v":205000},{"d":"2026-01-08","o":39.17,"h":40.37,"l":39.04,"c":40.1,"v":181800},{"d":"2026-01-09","o":40,"h":40.76,"l":39.85,"c":40.31,"v":333700},{"d":"2026-01-12","o":40.09,"h":40.76,"l":39.52,"c":40.61,"v":124600},{"d":"2026-01-13","o":40.67,"h":40.67,"l":39.8,"c":39.95,"v":264400},{"d":"2026-01-14","o":39.76,"h":40.11,"l":38.48,"c":38.86,"v":162800},{"d":"2026-01-15","o":38.99,"h":40.96,"l":38.9,"c":40.5,"v":251900},{"d":"2026-01-16","o":40.43,"h":40.69,"l":39.59,"c":40.19,"v":95900},{"d":"2026-01-20","o":40.18,"h":40.68,"l":39.79,"c":40.52,"v":130900},{"d":"2026-01-21","o":40.61,"h":42.87,"l":40.61,"c":42.59,"v":268100},{"d":"2026-01-22","o":42.71,"h":43.99,"l":42.57,"c":43.72,"v":224600},{"d":"2026-01-23","o":43.54,"h":43.8,"l":42.69,"c":43.67,"v":133800},{"d":"2026-01-26","o":43.38,"h":43.8,"l":41.68,"c":42.21,"v":266900},{"d":"2026-01-27","o":43.23,"h":43.23,"l":41.66,"c":42.23,"v":191200},{"d":"2026-01-28","o":42.66,"h":43.14,"l":41.37,"c":41.46,"v":225500},{"d":"2026-01-29","o":41.77,"h":42.68,"l":40.35,"c":42.27,"v":156900},{"d":"2026-01-30","o":42.14,"h":44.88,"l":41.69,"c":41.78,"v":303000},{"d":"2026-02-02","o":41.9,"h":43.14,"l":41.84,"c":42.3,"v":241900},{"d":"2026-02-03","o":42.23,"h":42.76,"l":40.8,"c":41.59,"v":206300},{"d":"2026-02-04","o":41.84,"h":43.65,"l":41.59,"c":43.01,"v":283500},{"d":"2026-02-05","o":43.02,"h":44.84,"l":43.02,"c":44.28,"v":361500},{"d":"2026-02-06","o":44.5,"h":45.69,"l":44.35,"c":44.89,"v":266800},{"d":"2026-02-09","o":44.8,"h":45.5,"l":43.08,"c":44.15,"v":166900},{"d":"2026-02-10","o":44.42,"h":44.73,"l":43.35,"c":43.75,"v":152900},{"d":"2026-02-11","o":44.23,"h":44.49,"l":42.73,"c":43.23,"v":172600},{"d":"2026-02-12","o":43.52,"h":43.82,"l":42,"c":43.43,"v":226300},{"d":"2026-02-13","o":43.21,"h":45.16,"l":43.21,"c":44.59,"v":410500},{"d":"2026-02-17","o":44.59,"h":46.06,"l":43.28,"c":44.3,"v":206200},{"d":"2026-02-18","o":44.51,"h":45.45,"l":43.96,"c":44.25,"v":231600},{"d":"2026-02-19","o":43.92,"h":44.83,"l":42.78,"c":43.4,"v":417800},{"d":"2026-02-20","o":43.49,"h":44.04,"l":42.49,"c":43.85,"v":400000},{"d":"2026-02-23","o":43.74,"h":44.84,"l":41.76,"c":43.43,"v":229800},{"d":"2026-02-24","o":43.4,"h":45.61,"l":43.4,"c":45.46,"v":268200},{"d":"2026-02-25","o":45.68,"h":46.02,"l":44.39,"c":45.64,"v":170700},{"d":"2026-02-26","o":45.61,"h":46.48,"l":44.98,"c":45.63,"v":184700},{"d":"2026-02-27","o":45.25,"h":46.37,"l":44.95,"c":45.82,"v":226400},{"d":"2026-03-02","o":45.42,"h":46.24,"l":44.61,"c":46.07,"v":160300},{"d":"2026-03-03","o":45.32,"h":46.49,"l":44.47,"c":46.37,"v":279400},{"d":"2026-03-04","o":46.56,"h":47.27,"l":45.8,"c":45.94,"v":196800},{"d":"2026-03-05","o":45.73,"h":47.17,"l":44.58,"c":45.32,"v":269600},{"d":"2026-03-06","o":44.7,"h":46.12,"l":43.94,"c":45.01,"v":214300},{"d":"2026-03-09","o":44.3,"h":45.92,"l":43.09,"c":45.86,"v":235400},{"d":"2026-03-10","o":45.72,"h":46.65,"l":45.09,"c":45.51,"v":241900},{"d":"2026-03-11","o":45.09,"h":46.15,"l":44.46,"c":45.74,"v":187600},{"d":"2026-03-12","o":44.94,"h":47.95,"l":44.71,"c":47.58,"v":689100},{"d":"2026-03-13","o":49.8,"h":58.69,"l":49.7,"c":57.66,"v":2925400},{"d":"2026-03-16","o":57.7,"h":58.26,"l":53.74,"c":55.34,"v":870900},{"d":"2026-03-17","o":55,"h":56.89,"l":53.08,"c":55.98,"v":635600},{"d":"2026-03-18","o":55.98,"h":56.95,"l":54.1,"c":54.32,"v":550600},{"d":"2026-03-19","o":54,"h":55.71,"l":53.44,"c":54.52,"v":505800},{"d":"2026-03-20","o":54.62,"h":54.66,"l":53.3,"c":53.89,"v":613100},{"d":"2026-03-23","o":54.72,"h":56.38,"l":54.72,"c":55.49,"v":538200},{"d":"2026-03-24","o":54.89,"h":56.83,"l":54.68,"c":56.18,"v":375000},{"d":"2026-03-25","o":56.88,"h":58.72,"l":55.14,"c":58.54,"v":392200},{"d":"2026-03-26","o":58.4,"h":59.42,"l":57.19,"c":57.42,"v":285900},{"d":"2026-03-27","o":57.46,"h":58.64,"l":56.77,"c":57.24,"v":287100},{"d":"2026-03-30","o":57.73,"h":57.73,"l":55.76,"c":56.5,"v":233600},{"d":"2026-03-31","o":56.89,"h":57.46,"l":56.19,"c":56.88,"v":638391},{"d":"2026-04-01","o":57.33,"h":58.18,"l":56.64,"c":57.5,"v":229241},{"d":"2026-04-02","o":56.01,"h":57.92,"l":56.01,"c":57.66,"v":186710},{"d":"2026-04-06","o":57.21,"h":58.44,"l":56.44,"c":58.3,"v":195628},{"d":"2026-04-07","o":58.3,"h":58.49,"l":56.87,"c":57.19,"v":233859},{"d":"2026-04-08","o":58.49,"h":58.49,"l":56.42,"c":57.71,"v":312463},{"d":"2026-04-09","o":57.58,"h":58.62,"l":57.37,"c":58.12,"v":242497},{"d":"2026-04-10","o":58.04,"h":58.55,"l":56.59,"c":58.39,"v":159893},{"d":"2026-04-13","o":58.47,"h":59.13,"l":56.01,"c":57.23,"v":448086},{"d":"2026-04-14","o":57.03,"h":57.41,"l":56.23,"c":57.32,"v":174887},{"d":"2026-04-15","o":57.18,"h":57.97,"l":57.01,"c":57.8,"v":217431},{"d":"2026-04-16","o":57.56,"h":59.6,"l":57.33,"c":59.54,"v":215552},{"d":"2026-04-17","o":59.93,"h":60.9,"l":58.99,"c":60.6,"v":191381},{"d":"2026-04-20","o":60.78,"h":61.36,"l":60.35,"c":60.86,"v":163251},{"d":"2026-04-21","o":60.42,"h":61.59,"l":59.78,"c":59.97,"v":260159},{"d":"2026-04-22","o":60.18,"h":60.63,"l":59.65,"c":60.28,"v":233264},{"d":"2026-04-23","o":60.28,"h":61.1,"l":54.84,"c":55.94,"v":301823},{"d":"2026-04-24","o":55.88,"h":57.34,"l":55.55,"c":55.65,"v":301843},{"d":"2026-04-27","o":55.36,"h":57.4,"l":55.36,"c":57,"v":207019},{"d":"2026-04-28","o":57.23,"h":57.91,"l":56.6,"c":57.36,"v":248471},{"d":"2026-04-29","o":57.13,"h":58.17,"l":56.5,"c":57.58,"v":212834},{"d":"2026-04-30","o":57.67,"h":58.37,"l":56.8,"c":58.15,"v":187041},{"d":"2026-05-01","o":58.49,"h":58.91,"l":57.73,"c":58.22,"v":187906},{"d":"2026-05-04","o":58.07,"h":59.21,"l":57.37,"c":57.54,"v":187812},{"d":"2026-05-05","o":57.62,"h":58.9,"l":57.51,"c":58.12,"v":234708},{"d":"2026-05-06","o":58.43,"h":58.79,"l":55.57,"c":55.91,"v":194282},{"d":"2026-05-07","o":55.91,"h":55.91,"l":54.01,"c":54.71,"v":296848},{"d":"2026-05-08","o":54.8,"h":56.81,"l":54.8,"c":56.3,"v":206111},{"d":"2026-05-11","o":56.3,"h":57.76,"l":54.9,"c":56.37,"v":413589},{"d":"2026-05-12","o":57.5,"h":57.51,"l":52.82,"c":53,"v":393170},{"d":"2026-05-13","o":52.84,"h":54.12,"l":50.04,"c":52.91,"v":422240},{"d":"2026-05-14","o":52.79,"h":55,"l":52.31,"c":54.36,"v":353061},{"d":"2026-05-15","o":53.7,"h":54.26,"l":52.54,"c":53.32,"v":386139},{"d":"2026-05-18","o":53.77,"h":55.59,"l":53.77,"c":54.42,"v":193089},{"d":"2026-05-19","o":54.41,"h":55.94,"l":53.1,"c":53.56,"v":253939}]