[{"d":"2004-10-05","o":14.78,"h":14.97,"l":14.76,"c":14.8,"v":4298728},{"d":"2004-10-06","o":14.88,"h":14.88,"l":14.78,"c":14.78,"v":547694},{"d":"2004-10-07","o":14.78,"h":14.98,"l":14.78,"c":14.93,"v":810173},{"d":"2004-10-08","o":14.98,"h":15.17,"l":14.98,"c":15.07,"v":472787},{"d":"2004-10-11","o":15.07,"h":15.17,"l":15.02,"c":15.12,"v":204827},{"d":"2004-10-12","o":15.07,"h":15.26,"l":14.98,"c":15.02,"v":151235},{"d":"2004-10-13","o":15.14,"h":15.19,"l":15.02,"c":15.07,"v":72370},{"d":"2004-10-14","o":15.08,"h":15.12,"l":14.88,"c":14.89,"v":109112},{"d":"2004-10-15","o":14.93,"h":14.97,"l":14.78,"c":14.93,"v":187876},{"d":"2004-10-18","o":15,"h":15.16,"l":14.83,"c":15.13,"v":110533},{"d":"2004-10-19","o":14.93,"h":15.22,"l":14.93,"c":15.12,"v":225025},{"d":"2004-10-20","o":15.07,"h":15.27,"l":15.07,"c":15.15,"v":86275},{"d":"2004-10-21","o":15.17,"h":15.17,"l":15.02,"c":15.07,"v":66889},{"d":"2004-10-22","o":15.06,"h":15.16,"l":15.01,"c":15.01,"v":15225},{"d":"2004-10-25","o":15.01,"h":15.11,"l":14.92,"c":14.98,"v":7815},{"d":"2004-10-26","o":14.94,"h":14.94,"l":14.79,"c":14.88,"v":60392},{"d":"2004-10-27","o":14.86,"h":14.98,"l":14.78,"c":14.98,"v":54708},{"d":"2004-10-28","o":14.88,"h":14.93,"l":14.82,"c":14.93,"v":191632},{"d":"2004-10-29","o":14.93,"h":14.98,"l":14.93,"c":14.93,"v":31668},{"d":"2004-11-01","o":14.93,"h":14.98,"l":14.85,"c":14.93,"v":36337},{"d":"2004-11-02","o":14.93,"h":15.07,"l":14.93,"c":15.02,"v":45269},{"d":"2004-11-03","o":15.06,"h":15.12,"l":15.02,"c":15.07,"v":41513},{"d":"2004-11-04","o":15.17,"h":15.17,"l":15,"c":15.07,"v":37454},{"d":"2004-11-05","o":15.17,"h":15.39,"l":14.98,"c":15.17,"v":118552},{"d":"2004-11-08","o":15.07,"h":15.07,"l":14.88,"c":14.9,"v":28521},{"d":"2004-11-09","o":14.89,"h":14.97,"l":14.88,"c":14.88,"v":50648},{"d":"2004-11-10","o":14.98,"h":15.11,"l":14.89,"c":15,"v":45573},{"d":"2004-11-11","o":14.83,"h":15.22,"l":14.83,"c":15.08,"v":59276},{"d":"2004-11-12","o":15.02,"h":15.37,"l":15.02,"c":15.03,"v":31160},{"d":"2004-11-15","o":15.27,"h":16.26,"l":15.27,"c":15.76,"v":133067},{"d":"2004-11-16","o":16.16,"h":17,"l":15.76,"c":15.99,"v":230506},{"d":"2004-11-17","o":16.5,"h":16.5,"l":16.06,"c":16.5,"v":122713},{"d":"2004-11-18","o":16.85,"h":16.85,"l":16.41,"c":16.6,"v":285824},{"d":"2004-11-19","o":16.75,"h":17.39,"l":16.5,"c":17.09,"v":659953},{"d":"2004-11-22","o":17.44,"h":17.64,"l":17.15,"c":17.56,"v":429040},{"d":"2004-11-23","o":17.67,"h":17.93,"l":17.29,"c":17.63,"v":647671},{"d":"2004-11-24","o":17.83,"h":18.2,"l":17.51,"c":17.54,"v":300948},{"d":"2004-11-26","o":17.73,"h":17.91,"l":17.24,"c":17.61,"v":74603},{"d":"2004-11-29","o":17.73,"h":17.93,"l":16.75,"c":17.4,"v":248167},{"d":"2004-11-30","o":17.72,"h":17.98,"l":17.54,"c":17.78,"v":366821},{"d":"2004-12-01","o":18.03,"h":18.42,"l":17.73,"c":17.99,"v":217210},{"d":"2004-12-02","o":18.26,"h":19.41,"l":17.73,"c":18.08,"v":294452},{"d":"2004-12-03","o":18.36,"h":18.57,"l":17.88,"c":18.47,"v":156614},{"d":"2004-12-06","o":18.65,"h":18.75,"l":17.49,"c":18.12,"v":204725},{"d":"2004-12-07","o":18.23,"h":18.47,"l":18.18,"c":18.4,"v":181380},{"d":"2004-12-08","o":18.52,"h":18.73,"l":17.99,"c":18.5,"v":112462},{"d":"2004-12-09","o":18.77,"h":18.97,"l":18.06,"c":18.47,"v":91959},{"d":"2004-12-10","o":18.47,"h":18.75,"l":17.73,"c":18.47,"v":91045},{"d":"2004-12-13","o":18.85,"h":18.95,"l":18.51,"c":18.76,"v":87797},{"d":"2004-12-14","o":18.82,"h":19.7,"l":18.37,"c":19.31,"v":184527},{"d":"2004-12-15","o":19.72,"h":19.72,"l":18.72,"c":18.88,"v":116725},{"d":"2004-12-16","o":19,"h":19.01,"l":17.73,"c":18.12,"v":165140},{"d":"2004-12-17","o":17.92,"h":18.9,"l":17.73,"c":17.98,"v":551044},{"d":"2004-12-20","o":18.4,"h":18.67,"l":16.99,"c":18.23,"v":279328},{"d":"2004-12-21","o":18.72,"h":18.72,"l":17.98,"c":18.52,"v":105357},{"d":"2004-12-22","o":18.47,"h":18.82,"l":18.47,"c":18.79,"v":59986},{"d":"2004-12-23","o":18.9,"h":19.4,"l":18.47,"c":18.72,"v":64757},{"d":"2004-12-27","o":19,"h":19.31,"l":18.82,"c":19.13,"v":31871},{"d":"2004-12-28","o":18.82,"h":19.35,"l":18.72,"c":19.35,"v":63336},{"d":"2004-12-29","o":19.7,"h":19.7,"l":19.12,"c":19.28,"v":47299},{"d":"2004-12-30","o":19.34,"h":19.46,"l":19.11,"c":19.11,"v":34003},{"d":"2004-12-31","o":19.11,"h":19.21,"l":17.29,"c":19.14,"v":189906},{"d":"2005-01-03","o":19.41,"h":19.41,"l":18.33,"c":18.38,"v":78764},{"d":"2005-01-04","o":18.3,"h":18.62,"l":18.03,"c":18.46,"v":70644},{"d":"2005-01-05","o":18.58,"h":18.72,"l":17.98,"c":18.17,"v":55520},{"d":"2005-01-06","o":18.23,"h":18.44,"l":17.73,"c":17.73,"v":77546},{"d":"2005-01-07","o":18.2,"h":18.23,"l":17.8,"c":18.08,"v":49126},{"d":"2005-01-10","o":18.03,"h":18.33,"l":17.49,"c":17.83,"v":84549},{"d":"2005-01-11","o":18.03,"h":18.17,"l":17.49,"c":17.98,"v":67701},{"d":"2005-01-12","o":18.07,"h":18.23,"l":16.9,"c":17.73,"v":122510},{"d":"2005-01-13","o":17.73,"h":17.88,"l":17.56,"c":17.75,"v":37555},{"d":"2005-01-14","o":18.13,"h":18.13,"l":17.75,"c":17.93,"v":25882},{"d":"2005-01-18","o":17.76,"h":18.2,"l":17.76,"c":18.03,"v":27506},{"d":"2005-01-19","o":18.09,"h":18.09,"l":17.75,"c":17.83,"v":20909},{"d":"2005-01-20","o":17.74,"h":18.13,"l":17.73,"c":17.98,"v":28826},{"d":"2005-01-21","o":18.09,"h":18.2,"l":17.63,"c":17.85,"v":33191},{"d":"2005-01-24","o":17.91,"h":18,"l":17.73,"c":17.9,"v":39179},{"d":"2005-01-25","o":18.03,"h":18.03,"l":17.11,"c":17.82,"v":34206},{"d":"2005-01-26","o":18.03,"h":18.13,"l":17.59,"c":18.01,"v":33698},{"d":"2005-01-27","o":18.13,"h":18.21,"l":17.49,"c":17.49,"v":41006},{"d":"2005-01-28","o":18.17,"h":18.21,"l":17.49,"c":17.68,"v":14311},{"d":"2005-01-31","o":18.18,"h":18.28,"l":17.58,"c":17.83,"v":40498},{"d":"2005-02-01","o":17.93,"h":18.11,"l":17.64,"c":18.11,"v":46791},{"d":"2005-02-02","o":18.03,"h":18.2,"l":17.74,"c":18.16,"v":28420},{"d":"2005-02-03","o":18.13,"h":18.47,"l":17.84,"c":18.28,"v":33597},{"d":"2005-02-04","o":18.21,"h":18.23,"l":17.69,"c":18.1,"v":39179},{"d":"2005-02-07","o":17.54,"h":18.03,"l":17.34,"c":17.61,"v":133371},{"d":"2005-02-08","o":17.93,"h":17.93,"l":17.59,"c":17.68,"v":38874},{"d":"2005-02-09","o":17.59,"h":17.93,"l":17.59,"c":17.59,"v":24867},{"d":"2005-02-10","o":17.87,"h":17.93,"l":17.73,"c":17.93,"v":37555},{"d":"2005-02-11","o":17.8,"h":18.05,"l":17.68,"c":17.73,"v":97440},{"d":"2005-02-14","o":17.71,"h":17.88,"l":17.6,"c":17.72,"v":36743},{"d":"2005-02-15","o":17.73,"h":17.87,"l":17.5,"c":17.5,"v":76632},{"d":"2005-02-16","o":17.44,"h":17.73,"l":16.51,"c":17.39,"v":78358},{"d":"2005-02-17","o":17.14,"h":17.54,"l":17.01,"c":17.11,"v":19183},{"d":"2005-02-18","o":17.15,"h":17.24,"l":16.38,"c":16.82,"v":35627},{"d":"2005-02-22","o":16.98,"h":17.47,"l":16.32,"c":16.58,"v":52678},{"d":"2005-02-23","o":16.93,"h":17.18,"l":15.52,"c":16.18,"v":89523},{"d":"2005-02-24","o":16.01,"h":16.99,"l":15.48,"c":16.99,"v":26187},{"d":"2005-02-25","o":16.82,"h":17.01,"l":16.51,"c":16.75,"v":39179},{"d":"2005-02-28","o":16.67,"h":17.13,"l":16.5,"c":16.66,"v":57753},{"d":"2005-03-01","o":16.83,"h":17,"l":16.75,"c":16.75,"v":18270},{"d":"2005-03-02","o":16.65,"h":17.23,"l":16.5,"c":17.07,"v":18473},{"d":"2005-03-03","o":16.85,"h":17.24,"l":16.4,"c":17.01,"v":22939},{"d":"2005-03-04","o":17.03,"h":17.03,"l":16.53,"c":16.9,"v":16341},{"d":"2005-03-07","o":16.81,"h":17,"l":16.61,"c":16.61,"v":28217},{"d":"2005-03-08","o":16.68,"h":17.23,"l":16.47,"c":16.5,"v":15935},{"d":"2005-03-09","o":16.47,"h":17.23,"l":16.27,"c":16.5,"v":22330},{"d":"2005-03-10","o":16.57,"h":16.6,"l":16.02,"c":16.11,"v":30957},{"d":"2005-03-11","o":15.96,"h":16.85,"l":15.8,"c":15.94,"v":49938},{"d":"2005-03-14","o":16.26,"h":16.55,"l":16.1,"c":16.35,"v":17560},{"d":"2005-03-15","o":16.52,"h":16.52,"l":16.21,"c":16.26,"v":6699},{"d":"2005-03-16","o":16.11,"h":16.22,"l":15.86,"c":16.17,"v":18879},{"d":"2005-03-17","o":16.37,"h":16.45,"l":15.77,"c":15.95,"v":95511},{"d":"2005-03-18","o":15.67,"h":15.99,"l":15.61,"c":15.94,"v":3513930},{"d":"2005-03-21","o":15.81,"h":15.94,"l":15.76,"c":15.83,"v":463753},{"d":"2005-03-22","o":15.8,"h":15.9,"l":15.76,"c":15.85,"v":432491},{"d":"2005-03-23","o":15.85,"h":15.85,"l":15.22,"c":15.51,"v":444468},{"d":"2005-03-24","o":15.71,"h":15.71,"l":15.37,"c":15.39,"v":582915},{"d":"2005-03-28","o":15.34,"h":15.43,"l":15.09,"c":15.34,"v":175696},{"d":"2005-03-29","o":15.43,"h":15.67,"l":15.36,"c":15.58,"v":213860},{"d":"2005-03-30","o":15.62,"h":15.86,"l":15.61,"c":15.83,"v":340735},{"d":"2005-03-31","o":15.91,"h":16.23,"l":15.75,"c":16.16,"v":412800},{"d":"2005-04-01","o":16.64,"h":16.65,"l":16.19,"c":16.42,"v":431273},{"d":"2005-04-04","o":16.64,"h":16.64,"l":16.27,"c":16.51,"v":141897},{"d":"2005-04-05","o":16.49,"h":16.57,"l":16.04,"c":16.45,"v":127788},{"d":"2005-04-06","o":16.7,"h":16.7,"l":16.06,"c":16.36,"v":90842},{"d":"2005-04-07","o":16.2,"h":16.61,"l":16.06,"c":16.61,"v":129311},{"d":"2005-04-08","o":16.61,"h":16.61,"l":16.26,"c":16.35,"v":76632},{"d":"2005-04-11","o":16.54,"h":16.54,"l":16.07,"c":16.22,"v":66889},{"d":"2005-04-12","o":16.33,"h":16.6,"l":16.11,"c":16.59,"v":230303},{"d":"2005-04-13","o":16.5,"h":16.55,"l":16.26,"c":16.44,"v":143521},{"d":"2005-04-14","o":16.55,"h":16.55,"l":16.01,"c":16.17,"v":145957},{"d":"2005-04-15","o":16.4,"h":16.4,"l":15.76,"c":15.83,"v":270802},{"d":"2005-04-18","o":15.77,"h":16.06,"l":15.77,"c":15.82,"v":166054},{"d":"2005-04-19","o":15.82,"h":15.97,"l":15.42,"c":15.84,"v":133879},{"d":"2005-04-20","o":15.96,"h":15.96,"l":15.72,"c":15.72,"v":113172},{"d":"2005-04-21","o":15.81,"h":16.2,"l":15.8,"c":16.12,"v":113883},{"d":"2005-04-22","o":15.94,"h":16.2,"l":15.86,"c":16.1,"v":115710},{"d":"2005-04-25","o":16.21,"h":16.37,"l":16.02,"c":16.37,"v":85666},{"d":"2005-04-26","o":16.41,"h":16.5,"l":16.27,"c":16.29,"v":76125},{"d":"2005-04-27","o":16.35,"h":16.5,"l":16.07,"c":16.35,"v":61915},{"d":"2005-04-28","o":16.49,"h":16.64,"l":16.33,"c":16.43,"v":215078},{"d":"2005-04-29","o":16.43,"h":16.52,"l":15.82,"c":16.33,"v":520593},{"d":"2005-05-02","o":15.88,"h":16.43,"l":15.88,"c":16.33,"v":195489},{"d":"2005-05-03","o":16.46,"h":16.46,"l":15.8,"c":16.08,"v":126773},{"d":"2005-05-04","o":16.25,"h":16.45,"l":15.91,"c":16.34,"v":137533},{"d":"2005-05-05","o":16.23,"h":16.35,"l":16.05,"c":16.21,"v":150220},{"d":"2005-05-06","o":16.4,"h":16.55,"l":15.89,"c":16.21,"v":76226},{"d":"2005-05-09","o":16.28,"h":16.47,"l":16.06,"c":16.47,"v":59276},{"d":"2005-05-10","o":16.11,"h":16.35,"l":15.97,"c":16.13,"v":49227},{"d":"2005-05-11","o":16.17,"h":16.17,"l":15.73,"c":16.09,"v":80489},{"d":"2005-05-12","o":16.18,"h":16.18,"l":15.87,"c":15.89,"v":83128},{"d":"2005-05-13","o":15.87,"h":16.15,"l":15.72,"c":15.81,"v":64148},{"d":"2005-05-16","o":16.1,"h":16.2,"l":15.98,"c":16.07,"v":58565},{"d":"2005-05-17","o":16.16,"h":16.26,"l":16.01,"c":16.23,"v":92162},{"d":"2005-05-18","o":16.33,"h":16.54,"l":16.13,"c":16.42,"v":113172},{"d":"2005-05-19","o":16.54,"h":16.67,"l":16.3,"c":16.6,"v":65569},{"d":"2005-05-20","o":16.65,"h":16.72,"l":16.26,"c":16.69,"v":57855},{"d":"2005-05-23","o":16.52,"h":16.74,"l":16.17,"c":16.65,"v":59580},{"d":"2005-05-24","o":16.46,"h":16.69,"l":16.3,"c":16.36,"v":46284},{"d":"2005-05-25","o":16.6,"h":16.74,"l":16.26,"c":16.39,"v":70949},{"d":"2005-05-26","o":16.49,"h":16.7,"l":16.35,"c":16.7,"v":34003},{"d":"2005-05-27","o":16.62,"h":16.84,"l":16.6,"c":16.73,"v":73588},{"d":"2005-05-31","o":16.85,"h":16.85,"l":16.41,"c":16.64,"v":713037},{"d":"2005-06-01","o":16.85,"h":16.95,"l":16.45,"c":16.81,"v":77546},{"d":"2005-06-02","o":16.37,"h":16.95,"l":16.37,"c":16.72,"v":75719},{"d":"2005-06-03","o":16.95,"h":16.98,"l":16.45,"c":16.61,"v":107488},{"d":"2005-06-06","o":16.79,"h":17.13,"l":16.7,"c":16.98,"v":68310},{"d":"2005-06-07","o":17.15,"h":17.21,"l":17,"c":17,"v":105560},{"d":"2005-06-08","o":16.95,"h":17.07,"l":16.75,"c":16.87,"v":78459},{"d":"2005-06-09","o":16.95,"h":17.23,"l":16.74,"c":17.16,"v":71152},{"d":"2005-06-10","o":17.23,"h":17.34,"l":17.02,"c":17.33,"v":50750},{"d":"2005-06-13","o":17.29,"h":17.34,"l":16.99,"c":17.32,"v":34409},{"d":"2005-06-14","o":17.32,"h":17.39,"l":17.19,"c":17.34,"v":88812},{"d":"2005-06-15","o":17.34,"h":17.56,"l":17.26,"c":17.52,"v":114898},{"d":"2005-06-16","o":17.44,"h":17.6,"l":17.34,"c":17.6,"v":65163},{"d":"2005-06-17","o":17.71,"h":17.72,"l":17.44,"c":17.61,"v":121292},{"d":"2005-06-20","o":17.67,"h":17.72,"l":17.45,"c":17.57,"v":133270},{"d":"2005-06-21","o":17.58,"h":17.72,"l":17.39,"c":17.52,"v":110026},{"d":"2005-06-22","o":17.64,"h":17.66,"l":17.42,"c":17.64,"v":95511},{"d":"2005-06-23","o":17.64,"h":17.64,"l":17.04,"c":17.16,"v":131544},{"d":"2005-06-24","o":17.42,"h":17.87,"l":17.31,"c":17.87,"v":554495},{"d":"2005-06-27","o":17.48,"h":17.83,"l":17.48,"c":17.83,"v":102718},{"d":"2005-06-28","o":17.73,"h":17.81,"l":17.53,"c":17.64,"v":156208},{"d":"2005-06-29","o":17.54,"h":17.66,"l":17.2,"c":17.36,"v":91248},{"d":"2005-06-30","o":17.44,"h":17.82,"l":17.44,"c":17.57,"v":176001},{"d":"2005-07-01","o":17.74,"h":17.74,"l":17.49,"c":17.71,"v":60392},{"d":"2005-07-05","o":17.73,"h":17.78,"l":17.52,"c":17.73,"v":81707},{"d":"2005-07-06","o":17.72,"h":17.83,"l":17.47,"c":17.65,"v":94192},{"d":"2005-07-07","o":17.54,"h":17.79,"l":17.46,"c":17.69,"v":43848},{"d":"2005-07-08","o":17.68,"h":18.07,"l":17.51,"c":17.83,"v":61610},{"d":"2005-07-11","o":17.75,"h":18.23,"l":17.68,"c":18.23,"v":130529},{"d":"2005-07-12","o":18.23,"h":18.28,"l":17.97,"c":18.22,"v":65671},{"d":"2005-07-13","o":18.08,"h":18.23,"l":17.92,"c":18.22,"v":59783},{"d":"2005-07-14","o":18.33,"h":18.33,"l":17.64,"c":17.73,"v":79677},{"d":"2005-07-15","o":17.56,"h":18.13,"l":17.5,"c":18.1,"v":38874},{"d":"2005-07-18","o":18.05,"h":18.27,"l":17.7,"c":17.74,"v":65366},{"d":"2005-07-19","o":17.93,"h":18.16,"l":17.68,"c":18.13,"v":70847},{"d":"2005-07-20","o":17.94,"h":18.25,"l":17.77,"c":18.25,"v":132762},{"d":"2005-07-21","o":18.18,"h":18.4,"l":17.65,"c":18.03,"v":69223},{"d":"2005-07-22","o":18.16,"h":18.31,"l":18.03,"c":18.23,"v":56129},{"d":"2005-07-25","o":18.25,"h":18.34,"l":18.04,"c":18.04,"v":24766},{"d":"2005-07-26","o":18.37,"h":18.4,"l":18.07,"c":18.2,"v":108605},{"d":"2005-07-27","o":18.34,"h":18.4,"l":18.11,"c":18.33,"v":39585},{"d":"2005-07-28","o":18.41,"h":18.46,"l":17.91,"c":17.99,"v":127991},{"d":"2005-07-29","o":17.87,"h":18.05,"l":16.37,"c":17.67,"v":289072},{"d":"2005-08-01","o":17.73,"h":17.93,"l":17.41,"c":17.87,"v":55723},{"d":"2005-08-02","o":17.96,"h":18.05,"l":17.65,"c":17.97,"v":108808},{"d":"2005-08-03","o":18.1,"h":18.79,"l":17.87,"c":18.73,"v":538965},{"d":"2005-08-04","o":18.89,"h":19.03,"l":18.53,"c":18.97,"v":551348},{"d":"2005-08-05","o":19.2,"h":19.2,"l":17.96,"c":18.11,"v":446194},{"d":"2005-08-08","o":17.96,"h":18.31,"l":17.81,"c":17.81,"v":57043},{"d":"2005-08-09","o":18.29,"h":18.99,"l":17.76,"c":17.98,"v":88914},{"d":"2005-08-10","o":18.38,"h":18.47,"l":17.75,"c":17.81,"v":73486},{"d":"2005-08-11","o":17.86,"h":18.08,"l":17.56,"c":17.83,"v":131950},{"d":"2005-08-12","o":17.93,"h":18.16,"l":17.52,"c":17.73,"v":80286},{"d":"2005-08-15","o":17.62,"h":17.9,"l":17.62,"c":17.79,"v":58565},{"d":"2005-08-16","o":17.88,"h":17.88,"l":17.62,"c":17.77,"v":63234},{"d":"2005-08-17","o":17.73,"h":17.88,"l":17.49,"c":17.5,"v":68919},{"d":"2005-08-18","o":17.38,"h":17.65,"l":17.24,"c":17.45,"v":74197},{"d":"2005-08-19","o":17.36,"h":17.68,"l":17.29,"c":17.61,"v":44457},{"d":"2005-08-22","o":17.7,"h":18.16,"l":17.34,"c":17.98,"v":52475},{"d":"2005-08-23","o":17.88,"h":18.42,"l":17.24,"c":17.34,"v":283490},{"d":"2005-08-24","o":17.23,"h":17.67,"l":16.96,"c":17.17,"v":70035},{"d":"2005-08-25","o":17.21,"h":17.49,"l":17.11,"c":17.3,"v":65671},{"d":"2005-08-26","o":17.19,"h":17.24,"l":16.92,"c":16.92,"v":26593},{"d":"2005-08-29","o":16.88,"h":17.24,"l":16.78,"c":17.24,"v":44152},{"d":"2005-08-30","o":17.01,"h":17.35,"l":16.77,"c":17.1,"v":46690},{"d":"2005-08-31","o":16.92,"h":17.53,"l":16.83,"c":17.53,"v":71050},{"d":"2005-09-01","o":17.52,"h":17.52,"l":17,"c":17.16,"v":70847},{"d":"2005-09-02","o":17.29,"h":17.38,"l":17.02,"c":17.1,"v":24766},{"d":"2005-09-06","o":17.15,"h":17.39,"l":17.15,"c":17.39,"v":40803},{"d":"2005-09-07","o":17.27,"h":17.45,"l":17.14,"c":17.36,"v":48821},{"d":"2005-09-08","o":17.35,"h":17.39,"l":17.08,"c":17.32,"v":41006},{"d":"2005-09-09","o":17.46,"h":17.53,"l":17.14,"c":17.3,"v":83230},{"d":"2005-09-12","o":17.15,"h":17.24,"l":17.02,"c":17.14,"v":126164},{"d":"2005-09-13","o":17.03,"h":17.18,"l":16.75,"c":16.84,"v":142303},{"d":"2005-09-14","o":16.76,"h":16.88,"l":16.6,"c":16.85,"v":72370},{"d":"2005-09-15","o":16.89,"h":16.89,"l":16.4,"c":16.52,"v":87290},{"d":"2005-09-16","o":16.62,"h":16.85,"l":16.07,"c":16.49,"v":269381},{"d":"2005-09-19","o":16.52,"h":16.75,"l":16.31,"c":16.5,"v":40295},{"d":"2005-09-20","o":16.47,"h":16.73,"l":16.01,"c":16.27,"v":51359},{"d":"2005-09-21","o":16.12,"h":16.17,"l":15.76,"c":16.03,"v":85666},{"d":"2005-09-22","o":16,"h":16.02,"l":15.76,"c":15.99,"v":71152},{"d":"2005-09-23","o":15.88,"h":16.39,"l":15.77,"c":16.3,"v":79271},{"d":"2005-09-26","o":16.31,"h":16.62,"l":16.31,"c":16.53,"v":61204},{"d":"2005-09-27","o":16.35,"h":16.67,"l":16.09,"c":16.51,"v":80692},{"d":"2005-09-28","o":16.42,"h":16.66,"l":15.87,"c":16,"v":50953},{"d":"2005-09-29","o":16.06,"h":16.35,"l":15.84,"c":16.06,"v":93989},{"d":"2005-09-30","o":16.07,"h":16.14,"l":15.92,"c":16.04,"v":28826},{"d":"2005-10-03","o":15.97,"h":16.5,"l":15.96,"c":16.39,"v":34612},{"d":"2005-10-04","o":16.43,"h":16.5,"l":16.31,"c":16.33,"v":49532},{"d":"2005-10-05","o":16.26,"h":16.41,"l":15.92,"c":15.92,"v":101195},{"d":"2005-10-06","o":15.92,"h":16.4,"l":15.82,"c":16.15,"v":100688},{"d":"2005-10-07","o":16.33,"h":16.41,"l":15.87,"c":16.01,"v":56129},{"d":"2005-10-10","o":16.02,"h":16.25,"l":15.68,"c":15.86,"v":121191},{"d":"2005-10-11","o":15.72,"h":15.93,"l":15.28,"c":15.29,"v":364283},{"d":"2005-10-12","o":15.52,"h":15.67,"l":15.19,"c":15.24,"v":169606},{"d":"2005-10-13","o":15.13,"h":15.27,"l":15.07,"c":15.25,"v":4260158},{"d":"2005-10-14","o":15.31,"h":15.31,"l":15.23,"c":15.27,"v":692230},{"d":"2005-10-17","o":15.23,"h":15.3,"l":15,"c":15.04,"v":567284},{"d":"2005-10-18","o":15.01,"h":15.08,"l":14.82,"c":14.86,"v":499887},{"d":"2005-10-19","o":14.86,"h":15.21,"l":14.23,"c":15.21,"v":440916},{"d":"2005-10-20","o":15.22,"h":15.22,"l":14.93,"c":15.05,"v":210917},{"d":"2005-10-21","o":15.05,"h":15.19,"l":14.82,"c":15.07,"v":168490},{"d":"2005-10-24","o":15.04,"h":15.31,"l":14.88,"c":15.3,"v":299222},{"d":"2005-10-25","o":15.27,"h":15.27,"l":14.85,"c":15.18,"v":201579},{"d":"2005-10-26","o":14.98,"h":15.31,"l":14.98,"c":15.11,"v":215687},{"d":"2005-10-27","o":15.17,"h":15.19,"l":14.9,"c":15,"v":173768},{"d":"2005-10-28","o":15.22,"h":15.22,"l":14.99,"c":15.1,"v":146871},{"d":"2005-10-31","o":15.07,"h":15.27,"l":15.02,"c":15.09,"v":939281},{"d":"2005-11-01","o":14.93,"h":15.27,"l":14.86,"c":15.05,"v":240250},{"d":"2005-11-02","o":14.96,"h":15.5,"l":14.96,"c":15.5,"v":411481},{"d":"2005-11-03","o":15.53,"h":15.53,"l":15.07,"c":15.28,"v":136213},{"d":"2005-11-04","o":15.2,"h":15.4,"l":15.12,"c":15.37,"v":108402},{"d":"2005-11-07","o":15.49,"h":15.49,"l":15.2,"c":15.35,"v":185034},{"d":"2005-11-08","o":15.38,"h":15.41,"l":15.09,"c":15.41,"v":133676},{"d":"2005-11-09","o":15.28,"h":15.49,"l":15.08,"c":15.35,"v":248776},{"d":"2005-11-10","o":15.25,"h":15.48,"l":15.02,"c":15.4,"v":187572},{"d":"2005-11-11","o":15.27,"h":15.72,"l":15.27,"c":15.64,"v":219037},{"d":"2005-11-14","o":15.55,"h":15.67,"l":15.16,"c":15.4,"v":230811},{"d":"2005-11-15","o":15.32,"h":15.44,"l":15.13,"c":15.28,"v":163009},{"d":"2005-11-16","o":15.27,"h":15.38,"l":15.14,"c":15.35,"v":236901},{"d":"2005-11-17","o":15.2,"h":15.33,"l":15.06,"c":15.19,"v":251415},{"d":"2005-11-18","o":15.37,"h":15.37,"l":15.05,"c":15.29,"v":142506},{"d":"2005-11-21","o":15.18,"h":15.37,"l":15.14,"c":15.36,"v":107691},{"d":"2005-11-22","o":15.27,"h":15.53,"l":15.22,"c":15.3,"v":237104},{"d":"2005-11-23","o":15.38,"h":15.65,"l":15.17,"c":15.57,"v":280343},{"d":"2005-11-25","o":15.65,"h":15.65,"l":15.32,"c":15.58,"v":45675},{"d":"2005-11-28","o":15.02,"h":15.48,"l":15.02,"c":15.44,"v":346825},{"d":"2005-11-29","o":15.49,"h":15.49,"l":15.05,"c":15.37,"v":280039},{"d":"2005-11-30","o":15.27,"h":15.43,"l":15.05,"c":15.26,"v":264103},{"d":"2005-12-01","o":15.52,"h":15.99,"l":15.4,"c":15.94,"v":807229},{"d":"2005-12-02","o":15.93,"h":15.93,"l":15.66,"c":15.76,"v":349363},{"d":"2005-12-05","o":15.69,"h":15.9,"l":15.57,"c":15.79,"v":245630},{"d":"2005-12-06","o":15.96,"h":15.96,"l":15.53,"c":15.57,"v":147683},{"d":"2005-12-07","o":15.47,"h":15.7,"l":15.42,"c":15.49,"v":169302},{"d":"2005-12-08","o":15.41,"h":15.6,"l":15.33,"c":15.54,"v":227766},{"d":"2005-12-09","o":15.6,"h":15.87,"l":15.53,"c":15.74,"v":291610},{"d":"2005-12-12","o":16.26,"h":16.26,"l":15.7,"c":15.96,"v":477963},{"d":"2005-12-13","o":16.06,"h":16.31,"l":16.06,"c":16.28,"v":336980},{"d":"2005-12-14","o":16.35,"h":16.53,"l":16.2,"c":16.48,"v":248269},{"d":"2005-12-15","o":16.5,"h":16.54,"l":16.16,"c":16.3,"v":1103102},{"d":"2005-12-16","o":16.33,"h":16.57,"l":16.11,"c":16.46,"v":468828},{"d":"2005-12-19","o":16.6,"h":16.6,"l":16.21,"c":16.32,"v":234769},{"d":"2005-12-20","o":16.01,"h":16.19,"l":15.95,"c":16.06,"v":256287},{"d":"2005-12-21","o":16.26,"h":16.27,"l":16.02,"c":16.21,"v":242382},{"d":"2005-12-22","o":16.27,"h":16.27,"l":16,"c":16.17,"v":224619},{"d":"2005-12-23","o":16.07,"h":16.13,"l":16.02,"c":16.13,"v":159456},{"d":"2005-12-27","o":16.25,"h":16.25,"l":15.68,"c":15.83,"v":210612},{"d":"2005-12-28","o":15.95,"h":16.06,"l":15.67,"c":15.94,"v":118247},{"d":"2005-12-29","o":16.06,"h":16.15,"l":15.77,"c":15.88,"v":119567},{"d":"2005-12-30","o":15.74,"h":15.86,"l":15.46,"c":15.83,"v":320334},{"d":"2006-01-03","o":15.75,"h":16.01,"l":15.51,"c":16.01,"v":306631},{"d":"2006-01-04","o":16.11,"h":16.16,"l":15.78,"c":15.99,"v":226142},{"d":"2006-01-05","o":16.06,"h":16.21,"l":15.93,"c":16.16,"v":176610},{"d":"2006-01-06","o":16.21,"h":16.26,"l":15.96,"c":16.08,"v":245325},{"d":"2006-01-09","o":16.08,"h":16.25,"l":16.01,"c":16.19,"v":143217},{"d":"2006-01-10","o":16.08,"h":16.26,"l":15.85,"c":16.23,"v":150119},{"d":"2006-01-11","o":16.11,"h":16.26,"l":15.97,"c":16.2,"v":146363},{"d":"2006-01-12","o":16.26,"h":16.5,"l":16.12,"c":16.41,"v":211018},{"d":"2006-01-13","o":16.47,"h":16.5,"l":16.28,"c":16.49,"v":102819},{"d":"2006-01-17","o":16.41,"h":16.49,"l":16.12,"c":16.33,"v":186861},{"d":"2006-01-18","o":16.3,"h":16.45,"l":16.11,"c":16.42,"v":95410},{"d":"2006-01-19","o":16.4,"h":16.54,"l":16.22,"c":16.54,"v":120988},{"d":"2006-01-20","o":16.55,"h":16.55,"l":16.03,"c":16.13,"v":159761},{"d":"2006-01-23","o":16.22,"h":16.49,"l":16.22,"c":16.46,"v":125860},{"d":"2006-01-24","o":16.48,"h":16.48,"l":16.17,"c":16.31,"v":220864},{"d":"2006-01-25","o":16.43,"h":16.5,"l":16.08,"c":16.3,"v":533078},{"d":"2006-01-26","o":16.22,"h":16.39,"l":16.21,"c":16.32,"v":277298},{"d":"2006-01-27","o":16.27,"h":16.39,"l":16.21,"c":16.33,"v":140578},{"d":"2006-01-30","o":16.27,"h":16.45,"l":16.26,"c":16.35,"v":105255},{"d":"2006-01-31","o":16.41,"h":16.43,"l":16.26,"c":16.35,"v":134386},{"d":"2006-02-01","o":16.26,"h":16.45,"l":16.26,"c":16.39,"v":119973},{"d":"2006-02-02","o":16.33,"h":16.38,"l":16.17,"c":16.26,"v":165648},{"d":"2006-02-03","o":16.25,"h":16.4,"l":16.19,"c":16.29,"v":142202},{"d":"2006-02-06","o":16.33,"h":16.41,"l":16.21,"c":16.35,"v":80489},{"d":"2006-02-07","o":16.28,"h":16.33,"l":16.04,"c":16.17,"v":339517},{"d":"2006-02-08","o":16.13,"h":16.44,"l":16.12,"c":16.44,"v":201883},{"d":"2006-02-09","o":16.4,"h":16.46,"l":16.08,"c":16.19,"v":121800},{"d":"2006-02-10","o":16.26,"h":16.4,"l":16.08,"c":16.17,"v":124642},{"d":"2006-02-13","o":16.11,"h":16.36,"l":16.01,"c":16.16,"v":124337},{"d":"2006-02-14","o":16.08,"h":16.24,"l":15.76,"c":16.21,"v":180771},{"d":"2006-02-15","o":16.28,"h":16.28,"l":15.98,"c":16.15,"v":132153},{"d":"2006-02-16","o":16.19,"h":16.24,"l":16.01,"c":16.21,"v":118450},{"d":"2006-02-17","o":16.24,"h":16.27,"l":16.12,"c":16.17,"v":120277},{"d":"2006-02-21","o":16.28,"h":16.34,"l":16.05,"c":16.31,"v":106879},{"d":"2006-02-22","o":16.38,"h":16.46,"l":16.23,"c":16.45,"v":147683},{"d":"2006-02-23","o":16.5,"h":16.64,"l":16.1,"c":16.55,"v":208379},{"d":"2006-02-24","o":16.64,"h":16.64,"l":16.25,"c":16.64,"v":88305},{"d":"2006-02-27","o":16.75,"h":16.88,"l":16.65,"c":16.85,"v":293234},{"d":"2006-02-28","o":16.9,"h":17.2,"l":16.85,"c":17.08,"v":449645},{"d":"2006-03-01","o":17.09,"h":17.28,"l":17,"c":17.19,"v":262885},{"d":"2006-03-02","o":17.22,"h":17.28,"l":17.01,"c":17.13,"v":201376},{"d":"2006-03-03","o":17.04,"h":17.29,"l":16.95,"c":17.05,"v":279531},{"d":"2006-03-06","o":17.12,"h":17.17,"l":16.91,"c":17,"v":336675},{"d":"2006-03-07","o":17.17,"h":17.52,"l":17.14,"c":17.48,"v":544345},{"d":"2006-03-08","o":17.44,"h":17.53,"l":16.95,"c":17.36,"v":323785},{"d":"2006-03-09","o":17.36,"h":17.65,"l":17.27,"c":17.6,"v":338198},{"d":"2006-03-10","o":17.55,"h":17.7,"l":17.46,"c":17.7,"v":307037},{"d":"2006-03-13","o":17.68,"h":17.72,"l":17.07,"c":17.25,"v":231420},{"d":"2006-03-14","o":17.12,"h":17.59,"l":17,"c":17.49,"v":322871},{"d":"2006-03-15","o":17.64,"h":17.72,"l":17.54,"c":17.64,"v":207466},{"d":"2006-03-16","o":17.72,"h":17.72,"l":17.34,"c":17.47,"v":169809},{"d":"2006-03-17","o":17.6,"h":17.66,"l":17.42,"c":17.48,"v":437668},{"d":"2006-03-20","o":17.61,"h":17.67,"l":17.49,"c":17.54,"v":382959},{"d":"2006-03-21","o":17.48,"h":17.59,"l":17.11,"c":17.25,"v":358092},{"d":"2006-03-22","o":17.25,"h":17.32,"l":16.96,"c":17.05,"v":291407},{"d":"2006-03-23","o":17.16,"h":17.24,"l":16.82,"c":16.9,"v":188181},{"d":"2006-03-24","o":16.9,"h":17,"l":16.82,"c":16.93,"v":190312},{"d":"2006-03-27","o":17,"h":17.19,"l":16.95,"c":17.13,"v":155498},{"d":"2006-03-28","o":17.15,"h":17.18,"l":16.84,"c":16.91,"v":143217},{"d":"2006-03-29","o":17.01,"h":17.04,"l":16.86,"c":16.95,"v":159558},{"d":"2006-03-30","o":16.94,"h":17.03,"l":16.84,"c":16.9,"v":125657},{"d":"2006-03-31","o":16.97,"h":16.97,"l":16.77,"c":16.93,"v":329875},{"d":"2006-04-03","o":16.94,"h":17.14,"l":16.82,"c":16.91,"v":247457},{"d":"2006-04-04","o":16.95,"h":17.2,"l":16.95,"c":16.95,"v":240758},{"d":"2006-04-05","o":17.04,"h":17.13,"l":16.85,"c":16.92,"v":171941},{"d":"2006-04-06","o":16.94,"h":17.13,"l":16.85,"c":16.97,"v":184730},{"d":"2006-04-07","o":17.04,"h":17.09,"l":16.81,"c":16.87,"v":150423},{"d":"2006-04-10","o":16.93,"h":17.02,"l":16.73,"c":16.8,"v":191226},{"d":"2006-04-11","o":16.92,"h":16.99,"l":16.56,"c":16.8,"v":270396},{"d":"2006-04-12","o":16.92,"h":17.13,"l":16.71,"c":16.82,"v":229694},{"d":"2006-04-13","o":16.92,"h":16.92,"l":16.64,"c":16.67,"v":143420},{"d":"2006-04-17","o":16.72,"h":16.85,"l":16.41,"c":16.55,"v":157223},{"d":"2006-04-18","o":16.63,"h":16.99,"l":16.45,"c":16.97,"v":224416},{"d":"2006-04-19","o":16.89,"h":16.98,"l":16.74,"c":16.96,"v":175493},{"d":"2006-04-20","o":16.93,"h":17,"l":16.71,"c":16.88,"v":138446},{"d":"2006-04-21","o":16.97,"h":16.98,"l":16.74,"c":16.83,"v":129717},{"d":"2006-04-24","o":16.95,"h":16.95,"l":16.66,"c":16.68,"v":187876},{"d":"2006-04-25","o":16.74,"h":16.78,"l":16.45,"c":16.69,"v":137127},{"d":"2006-04-26","o":16.61,"h":16.79,"l":16.51,"c":16.71,"v":172347},{"d":"2006-04-27","o":16.74,"h":16.85,"l":16.5,"c":16.66,"v":126164},{"d":"2006-04-28","o":16.73,"h":16.8,"l":16.6,"c":16.71,"v":149713},{"d":"2006-05-01","o":16.65,"h":16.84,"l":16.59,"c":16.63,"v":277704},{"d":"2006-05-02","o":16.69,"h":16.85,"l":16.57,"c":16.74,"v":194474},{"d":"2006-05-03","o":16.77,"h":17,"l":16.72,"c":16.87,"v":235683},{"d":"2006-05-04","o":16.75,"h":16.89,"l":16.6,"c":16.83,"v":164734},{"d":"2006-05-05","o":16.9,"h":17.13,"l":16.86,"c":17.04,"v":118653},{"d":"2006-05-08","o":17.12,"h":17.12,"l":16.77,"c":17.05,"v":252836},{"d":"2006-05-09","o":17.21,"h":17.21,"l":16.8,"c":16.97,"v":225025},{"d":"2006-05-10","o":16.99,"h":16.99,"l":16.65,"c":16.75,"v":226852},{"d":"2006-05-11","o":16.84,"h":16.98,"l":16.65,"c":16.65,"v":241468},{"d":"2006-05-12","o":16.65,"h":16.8,"l":16.55,"c":16.72,"v":314244},{"d":"2006-05-15","o":16.66,"h":16.87,"l":16.55,"c":16.78,"v":159253},{"d":"2006-05-16","o":16.94,"h":16.94,"l":16.66,"c":16.71,"v":121394},{"d":"2006-05-17","o":16.65,"h":16.72,"l":16.53,"c":16.6,"v":226243},{"d":"2006-05-18","o":16.61,"h":16.78,"l":16.38,"c":16.4,"v":180264},{"d":"2006-05-19","o":16.4,"h":16.66,"l":16.2,"c":16.32,"v":310793},{"d":"2006-05-22","o":16.26,"h":16.54,"l":16.17,"c":16.34,"v":322364},{"d":"2006-05-23","o":16.36,"h":16.75,"l":16.21,"c":16.25,"v":187775},{"d":"2006-05-24","o":16.28,"h":16.62,"l":16.14,"c":16.28,"v":579667},{"d":"2006-05-25","o":16.43,"h":16.85,"l":16.24,"c":16.85,"v":260550},{"d":"2006-05-26","o":16.86,"h":16.98,"l":16.68,"c":16.93,"v":118552},{"d":"2006-05-30","o":16.7,"h":16.94,"l":16.55,"c":16.76,"v":149916},{"d":"2006-05-31","o":16.77,"h":17.29,"l":16.66,"c":17.11,"v":789670},{"d":"2006-06-01","o":17.11,"h":17.29,"l":17,"c":17.24,"v":252024},{"d":"2006-06-02","o":17.25,"h":17.34,"l":17.01,"c":17.24,"v":181076},{"d":"2006-06-05","o":17.14,"h":17.2,"l":16.74,"c":16.75,"v":216398},{"d":"2006-06-06","o":16.72,"h":16.8,"l":16.55,"c":16.8,"v":171738},{"d":"2006-06-07","o":16.75,"h":16.96,"l":16.53,"c":16.56,"v":154787},{"d":"2006-06-08","o":16.56,"h":16.94,"l":16.07,"c":16.85,"v":276080},{"d":"2006-06-09","o":16.95,"h":16.98,"l":16.57,"c":16.63,"v":154686},{"d":"2006-06-12","o":16.68,"h":16.8,"l":16.57,"c":16.6,"v":190820},{"d":"2006-06-13","o":16.65,"h":16.65,"l":15.94,"c":16.12,"v":359310},{"d":"2006-06-14","o":16.09,"h":16.42,"l":15.93,"c":16.12,"v":201883},{"d":"2006-06-15","o":16.22,"h":16.55,"l":16.14,"c":16.52,"v":232638},{"d":"2006-06-16","o":16.49,"h":16.63,"l":16.34,"c":16.51,"v":673249},{"d":"2006-06-19","o":16.57,"h":16.58,"l":16.22,"c":16.34,"v":398895},{"d":"2006-06-20","o":16.33,"h":16.55,"l":16.14,"c":16.39,"v":315462},{"d":"2006-06-21","o":16.4,"h":16.57,"l":16.28,"c":16.44,"v":133574},{"d":"2006-06-22","o":16.46,"h":16.6,"l":16.17,"c":16.56,"v":184730},{"d":"2006-06-23","o":16.59,"h":16.8,"l":16.5,"c":16.73,"v":279125},{"d":"2006-06-26","o":16.77,"h":16.85,"l":16.63,"c":16.65,"v":142811},{"d":"2006-06-27","o":16.69,"h":16.69,"l":16.2,"c":16.23,"v":105560},{"d":"2006-06-28","o":16.32,"h":16.34,"l":16.14,"c":16.16,"v":128702},{"d":"2006-06-29","o":16.29,"h":16.83,"l":16.23,"c":16.82,"v":224924},{"d":"2006-06-30","o":16.89,"h":16.89,"l":16.36,"c":16.68,"v":401737},{"d":"2006-07-03","o":16.56,"h":16.66,"l":16.44,"c":16.66,"v":69020},{"d":"2006-07-05","o":16.75,"h":16.9,"l":16.47,"c":16.88,"v":184628},{"d":"2006-07-06","o":16.85,"h":16.9,"l":16.69,"c":16.85,"v":145856},{"d":"2006-07-07","o":16.3,"h":16.3,"l":15.95,"c":15.98,"v":387324},{"d":"2006-07-10","o":15.97,"h":16.01,"l":15.84,"c":15.93,"v":303282},{"d":"2006-07-11","o":15.93,"h":15.93,"l":15.68,"c":15.77,"v":380726},{"d":"2006-07-12","o":15.71,"h":15.73,"l":15.37,"c":15.44,"v":1714335},{"d":"2006-07-13","o":15.57,"h":16.23,"l":15.57,"c":15.97,"v":6560452},{"d":"2006-07-14","o":15.94,"h":16.17,"l":15.91,"c":16.06,"v":1217797},{"d":"2006-07-17","o":16.02,"h":16.07,"l":15.64,"c":15.93,"v":527699},{"d":"2006-07-18","o":15.92,"h":16.01,"l":15.76,"c":15.92,"v":523841},{"d":"2006-07-19","o":15.94,"h":16.08,"l":15.6,"c":15.9,"v":729988},{"d":"2006-07-20","o":15.88,"h":15.96,"l":15.81,"c":15.96,"v":419601},{"d":"2006-07-21","o":15.89,"h":15.95,"l":15.67,"c":15.72,"v":439799},{"d":"2006-07-24","o":15.76,"h":15.79,"l":15.62,"c":15.79,"v":523435},{"d":"2006-07-25","o":15.61,"h":15.95,"l":15.61,"c":15.93,"v":442743},{"d":"2006-07-26","o":15.96,"h":16.01,"l":15.79,"c":15.88,"v":259129},{"d":"2006-07-27","o":15.91,"h":15.96,"l":15.83,"c":15.85,"v":185440},{"d":"2006-07-28","o":15.92,"h":15.96,"l":15.87,"c":15.91,"v":251618},{"d":"2006-07-31","o":15.95,"h":16.09,"l":15.87,"c":16.07,"v":353220},{"d":"2006-08-01","o":16.07,"h":16.16,"l":15.91,"c":16.06,"v":310285},{"d":"2006-08-02","o":16.07,"h":16.29,"l":16.06,"c":16.15,"v":201883},{"d":"2006-08-03","o":16.17,"h":16.33,"l":16.07,"c":16.25,"v":240555},{"d":"2006-08-04","o":16.33,"h":16.59,"l":16.19,"c":16.57,"v":626661},{"d":"2006-08-07","o":16.37,"h":16.55,"l":16.34,"c":16.41,"v":312214},{"d":"2006-08-08","o":16.5,"h":16.6,"l":16.32,"c":16.44,"v":389658},{"d":"2006-08-09","o":16.64,"h":16.7,"l":16.01,"c":16.37,"v":423762},{"d":"2006-08-10","o":16.29,"h":16.7,"l":16.26,"c":16.65,"v":464362},{"d":"2006-08-11","o":16.52,"h":16.7,"l":16.44,"c":16.65,"v":273644},{"d":"2006-08-14","o":16.65,"h":16.7,"l":16.51,"c":16.64,"v":254765},{"d":"2006-08-15","o":16.65,"h":16.89,"l":16.64,"c":16.85,"v":675685},{"d":"2006-08-16","o":16.9,"h":16.95,"l":16.8,"c":16.94,"v":399098},{"d":"2006-08-17","o":16.95,"h":17,"l":16.75,"c":16.97,"v":313229},{"d":"2006-08-18","o":17,"h":17,"l":16.74,"c":16.75,"v":204827},{"d":"2006-08-21","o":16.67,"h":16.76,"l":16.6,"c":16.67,"v":184222},{"d":"2006-08-22","o":16.61,"h":16.77,"l":16.61,"c":16.7,"v":217819},{"d":"2006-08-23","o":16.77,"h":16.85,"l":16.65,"c":16.73,"v":169505},{"d":"2006-08-24","o":16.67,"h":16.8,"l":16.67,"c":16.73,"v":228375},{"d":"2006-08-25","o":16.76,"h":16.85,"l":16.7,"c":16.7,"v":255780},{"d":"2006-08-28","o":16.75,"h":16.94,"l":16.74,"c":16.85,"v":286027},{"d":"2006-08-29","o":16.88,"h":16.88,"l":16.72,"c":16.75,"v":327439},{"d":"2006-08-30","o":16.8,"h":16.98,"l":16.7,"c":16.88,"v":330382},{"d":"2006-08-31","o":16.86,"h":17.01,"l":16.75,"c":16.77,"v":971050},{"d":"2006-09-01","o":16.87,"h":16.97,"l":16.8,"c":16.93,"v":310691},{"d":"2006-09-05","o":16.97,"h":17.09,"l":16.91,"c":17.04,"v":330687},{"d":"2006-09-06","o":17.01,"h":17.05,"l":16.76,"c":16.77,"v":219138},{"d":"2006-09-07","o":16.75,"h":16.84,"l":16.61,"c":16.77,"v":397575},{"d":"2006-09-08","o":16.79,"h":17.01,"l":16.76,"c":16.91,"v":832909},{"d":"2006-09-11","o":16.91,"h":17,"l":16.75,"c":16.86,"v":572156},{"d":"2006-09-12","o":16.83,"h":17.13,"l":16.83,"c":17.11,"v":339720},{"d":"2006-09-13","o":16.97,"h":16.97,"l":16.66,"c":16.75,"v":467610},{"d":"2006-09-14","o":16.75,"h":16.95,"l":16.56,"c":16.65,"v":255983},{"d":"2006-09-15","o":16.78,"h":16.8,"l":16.58,"c":16.66,"v":517954},{"d":"2006-09-18","o":16.68,"h":16.75,"l":16.51,"c":16.65,"v":299019},{"d":"2006-09-19","o":16.7,"h":16.89,"l":16.52,"c":16.88,"v":368546},{"d":"2006-09-20","o":16.9,"h":17.13,"l":16.75,"c":17,"v":419093},{"d":"2006-09-21","o":17,"h":17.18,"l":16.89,"c":16.93,"v":286535},{"d":"2006-09-22","o":17.02,"h":17.02,"l":16.7,"c":16.75,"v":249081},{"d":"2006-09-25","o":16.75,"h":16.89,"l":16.63,"c":16.79,"v":298410},{"d":"2006-09-26","o":16.89,"h":17.12,"l":16.83,"c":17,"v":389049},{"d":"2006-09-27","o":17,"h":17.29,"l":16.97,"c":17.19,"v":457054},{"d":"2006-09-28","o":17.3,"h":17.31,"l":17.11,"c":17.25,"v":278516},{"d":"2006-09-29","o":17.18,"h":17.34,"l":17.13,"c":17.16,"v":331093},{"d":"2006-10-02","o":17.2,"h":17.33,"l":17.03,"c":17.13,"v":265118},{"d":"2006-10-03","o":17.15,"h":17.34,"l":17.11,"c":17.25,"v":402650},{"d":"2006-10-04","o":17.24,"h":17.56,"l":17.19,"c":17.55,"v":434724},{"d":"2006-10-05","o":17.54,"h":17.68,"l":17.3,"c":17.68,"v":361949},{"d":"2006-10-06","o":17.68,"h":17.75,"l":17.55,"c":17.66,"v":359208},{"d":"2006-10-09","o":17.69,"h":17.79,"l":17.47,"c":17.67,"v":247457},{"d":"2006-10-10","o":17.72,"h":17.77,"l":17.58,"c":17.66,"v":380320},{"d":"2006-10-11","o":17.59,"h":17.72,"l":17.49,"c":17.64,"v":296076},{"d":"2006-10-12","o":17.65,"h":17.82,"l":17.65,"c":17.75,"v":372302},{"d":"2006-10-13","o":17.79,"h":17.95,"l":17.7,"c":17.81,"v":239946},{"d":"2006-10-16","o":17.87,"h":18.1,"l":17.79,"c":18.02,"v":341649},{"d":"2006-10-17","o":17.8,"h":17.9,"l":17.52,"c":17.76,"v":421732},{"d":"2006-10-18","o":17.87,"h":18.03,"l":17.64,"c":17.67,"v":247863},{"d":"2006-10-19","o":17.7,"h":17.94,"l":17.65,"c":17.8,"v":237510},{"d":"2006-10-20","o":17.88,"h":17.96,"l":17.7,"c":17.77,"v":288666},{"d":"2006-10-23","o":17.81,"h":17.98,"l":17.73,"c":17.91,"v":1401613},{"d":"2006-10-24","o":17.92,"h":17.98,"l":17.78,"c":17.91,"v":236799},{"d":"2006-10-25","o":17.83,"h":18.13,"l":17.81,"c":18.09,"v":254663},{"d":"2006-10-26","o":18.13,"h":18.32,"l":17.96,"c":18.29,"v":359411},{"d":"2006-10-27","o":18.31,"h":18.32,"l":17.99,"c":18.04,"v":241976},{"d":"2006-10-30","o":18.05,"h":18.42,"l":18.03,"c":18.33,"v":308560},{"d":"2006-10-31","o":18.3,"h":18.33,"l":18.12,"c":18.26,"v":350581},{"d":"2006-11-01","o":18.33,"h":18.39,"l":17.88,"c":18.03,"v":451370},{"d":"2006-11-02","o":18.03,"h":18.1,"l":17.68,"c":17.9,"v":427924},{"d":"2006-11-03","o":18.03,"h":18.15,"l":17.92,"c":18.02,"v":244107},{"d":"2006-11-06","o":18.15,"h":18.33,"l":18.02,"c":18.17,"v":326018},{"d":"2006-11-07","o":18.18,"h":18.26,"l":18.03,"c":18.12,"v":368851},{"d":"2006-11-08","o":18.12,"h":18.25,"l":18.02,"c":18.18,"v":269178},{"d":"2006-11-09","o":18.23,"h":18.23,"l":17.93,"c":18.05,"v":374129},{"d":"2006-11-10","o":18.08,"h":18.22,"l":17.97,"c":18.18,"v":244310},{"d":"2006-11-13","o":18.25,"h":18.26,"l":18,"c":18.24,"v":379001},{"d":"2006-11-14","o":18.24,"h":18.38,"l":18.04,"c":18.27,"v":348754},{"d":"2006-11-15","o":18.32,"h":18.62,"l":18.29,"c":18.6,"v":318507},{"d":"2006-11-16","o":18.62,"h":18.72,"l":18.45,"c":18.59,"v":342359},{"d":"2006-11-17","o":18.61,"h":18.69,"l":18.47,"c":18.62,"v":221777},{"d":"2006-11-20","o":18.62,"h":18.79,"l":18.54,"c":18.72,"v":209293},{"d":"2006-11-21","o":18.77,"h":18.77,"l":18.62,"c":18.7,"v":196504},{"d":"2006-11-22","o":18.78,"h":18.82,"l":18.61,"c":18.74,"v":185339},{"d":"2006-11-24","o":18.72,"h":18.8,"l":18.67,"c":18.7,"v":620165},{"d":"2006-11-27","o":18.67,"h":18.76,"l":18.25,"c":18.39,"v":317796},{"d":"2006-11-28","o":18.37,"h":18.54,"l":18.23,"c":18.38,"v":228781},{"d":"2006-11-29","o":18.52,"h":18.62,"l":18.35,"c":18.52,"v":343577},{"d":"2006-11-30","o":18.59,"h":18.6,"l":18.33,"c":18.55,"v":346521},{"d":"2006-12-01","o":18.65,"h":18.65,"l":18.2,"c":18.54,"v":429548},{"d":"2006-12-04","o":18.61,"h":18.76,"l":18.55,"c":18.72,"v":358904},{"d":"2006-12-05","o":18.73,"h":18.89,"l":18.67,"c":18.87,"v":391282},{"d":"2006-12-06","o":18.88,"h":18.91,"l":18.7,"c":18.8,"v":308154},{"d":"2006-12-07","o":18.83,"h":18.99,"l":18.72,"c":18.87,"v":249182},{"d":"2006-12-08","o":18.91,"h":19.02,"l":18.77,"c":18.96,"v":240250},{"d":"2006-12-11","o":18.95,"h":19.08,"l":18.93,"c":19.02,"v":270599},{"d":"2006-12-12","o":19.03,"h":19.05,"l":18.83,"c":19,"v":322262},{"d":"2006-12-13","o":18.75,"h":18.77,"l":18.31,"c":18.41,"v":327236},{"d":"2006-12-14","o":18.23,"h":18.52,"l":18.18,"c":18.3,"v":1042303},{"d":"2006-12-15","o":18.39,"h":18.72,"l":18.37,"c":18.57,"v":653660},{"d":"2006-12-18","o":18.57,"h":18.61,"l":18.24,"c":18.43,"v":472787},{"d":"2006-12-19","o":18.33,"h":18.46,"l":18.25,"c":18.37,"v":321146},{"d":"2006-12-20","o":18.23,"h":18.52,"l":18.23,"c":18.44,"v":290899},{"d":"2006-12-21","o":18.55,"h":18.64,"l":18.31,"c":18.38,"v":190820},{"d":"2006-12-22","o":18.38,"h":18.57,"l":18.38,"c":18.53,"v":159355},{"d":"2006-12-26","o":18.61,"h":18.69,"l":18.53,"c":18.65,"v":201883},{"d":"2006-12-27","o":18.64,"h":18.83,"l":18.56,"c":18.82,"v":195996},{"d":"2006-12-28","o":18.82,"h":18.86,"l":18.64,"c":18.79,"v":194981},{"d":"2006-12-29","o":18.85,"h":19.01,"l":18.71,"c":18.83,"v":361137},{"d":"2007-01-03","o":18.84,"h":19.06,"l":18.77,"c":19.01,"v":442337},{"d":"2007-01-04","o":19,"h":19.09,"l":18.74,"c":19.01,"v":331194},{"d":"2007-01-05","o":18.97,"h":18.97,"l":18.71,"c":18.85,"v":357889},{"d":"2007-01-08","o":18.94,"h":19.09,"l":18.74,"c":19,"v":348551},{"d":"2007-01-09","o":18.77,"h":18.98,"l":18.64,"c":18.89,"v":303282},{"d":"2007-01-10","o":18.85,"h":18.92,"l":18.66,"c":18.89,"v":231521},{"d":"2007-01-11","o":18.99,"h":19.22,"l":18.9,"c":19.21,"v":278618},{"d":"2007-01-12","o":19.24,"h":19.25,"l":19.11,"c":19.17,"v":191327},{"d":"2007-01-16","o":19.38,"h":19.38,"l":19.09,"c":19.2,"v":481820},{"d":"2007-01-17","o":19.21,"h":19.26,"l":19.1,"c":19.13,"v":288057},{"d":"2007-01-18","o":19.11,"h":19.24,"l":19.05,"c":19.13,"v":285926},{"d":"2007-01-19","o":19.15,"h":19.42,"l":19.02,"c":19.26,"v":369358},{"d":"2007-01-22","o":19.34,"h":19.52,"l":19.11,"c":19.32,"v":351291},{"d":"2007-01-23","o":19.4,"h":19.46,"l":19.24,"c":19.4,"v":341446},{"d":"2007-01-24","o":19.41,"h":19.53,"l":19.36,"c":19.46,"v":419601},{"d":"2007-01-25","o":19.55,"h":19.62,"l":19.36,"c":19.43,"v":459693},{"d":"2007-01-26","o":19.45,"h":19.59,"l":19.11,"c":19.17,"v":555408},{"d":"2007-01-29","o":19.24,"h":19.28,"l":19.01,"c":19.2,"v":669392},{"d":"2007-01-30","o":19.21,"h":19.48,"l":19.18,"c":19.48,"v":442641},{"d":"2007-01-31","o":19.46,"h":19.63,"l":19.35,"c":19.55,"v":363370},{"d":"2007-02-01","o":19.57,"h":19.83,"l":19.56,"c":19.79,"v":358396},{"d":"2007-02-02","o":19.85,"h":20.13,"l":19.85,"c":20.08,"v":668377},{"d":"2007-02-05","o":20.07,"h":20.07,"l":19.67,"c":19.8,"v":299222},{"d":"2007-02-06","o":19.71,"h":19.92,"l":19.64,"c":19.67,"v":536631},{"d":"2007-02-07","o":19.67,"h":19.73,"l":19.54,"c":19.71,"v":418383},{"d":"2007-02-08","o":19.61,"h":19.88,"l":19.57,"c":19.81,"v":254968},{"d":"2007-02-09","o":19.76,"h":19.84,"l":19.25,"c":19.55,"v":422240},{"d":"2007-02-12","o":19.54,"h":19.54,"l":18.81,"c":19.29,"v":699436},{"d":"2007-02-13","o":19.24,"h":19.36,"l":19.13,"c":19.26,"v":506079},{"d":"2007-02-14","o":19.27,"h":19.67,"l":19.24,"c":19.55,"v":379508},{"d":"2007-02-15","o":19.62,"h":19.65,"l":19.51,"c":19.61,"v":286839},{"d":"2007-02-16","o":19.64,"h":19.87,"l":19.55,"c":19.83,"v":325003},{"d":"2007-02-20","o":19.78,"h":19.99,"l":19.54,"c":19.92,"v":315157},{"d":"2007-02-21","o":19.92,"h":19.92,"l":19.55,"c":19.77,"v":252938},{"d":"2007-02-22","o":19.79,"h":20.16,"l":19.79,"c":20.16,"v":585554},{"d":"2007-02-23","o":20.17,"h":20.24,"l":19.94,"c":20.05,"v":437059},{"d":"2007-02-26","o":20.16,"h":20.25,"l":19.92,"c":20.06,"v":480805},{"d":"2007-02-27","o":19.77,"h":20.01,"l":19.3,"c":19.31,"v":784087},{"d":"2007-02-28","o":19.31,"h":19.99,"l":19.31,"c":19.92,"v":1013985},{"d":"2007-03-01","o":19.55,"h":19.8,"l":19.31,"c":19.69,"v":578753},{"d":"2007-03-02","o":19.63,"h":19.8,"l":19.51,"c":19.57,"v":572765},{"d":"2007-03-05","o":19.38,"h":19.38,"l":16.71,"c":18.1,"v":1504331},{"d":"2007-03-06","o":18.23,"h":18.72,"l":18.12,"c":18.46,"v":797993},{"d":"2007-03-07","o":18.47,"h":18.5,"l":18.3,"c":18.35,"v":524958},{"d":"2007-03-08","o":18.67,"h":19.05,"l":18.42,"c":18.61,"v":577028},{"d":"2007-03-09","o":18.76,"h":18.97,"l":18.68,"c":18.77,"v":453096},{"d":"2007-03-12","o":18.78,"h":18.92,"l":18.62,"c":18.89,"v":326931},{"d":"2007-03-13","o":18.72,"h":18.73,"l":17.52,"c":17.56,"v":739427},{"d":"2007-03-14","o":17.43,"h":18.32,"l":17.39,"c":18.26,"v":773734},{"d":"2007-03-15","o":18.08,"h":18.4,"l":17.64,"c":18.32,"v":653355},{"d":"2007-03-16","o":18.31,"h":18.33,"l":17.88,"c":17.94,"v":730495},{"d":"2007-03-19","o":17.94,"h":18.32,"l":17.94,"c":18.02,"v":315259},{"d":"2007-03-20","o":17.98,"h":18.06,"l":17.81,"c":18.01,"v":285621},{"d":"2007-03-21","o":18.08,"h":18.39,"l":17.9,"c":18.36,"v":322364},{"d":"2007-03-22","o":18.43,"h":18.46,"l":18.22,"c":18.28,"v":298106},{"d":"2007-03-23","o":18.35,"h":18.62,"l":18.24,"c":18.56,"v":343882},{"d":"2007-03-26","o":18.59,"h":18.67,"l":18.34,"c":18.67,"v":219240},{"d":"2007-03-27","o":18.67,"h":18.67,"l":18.37,"c":18.43,"v":245021},{"d":"2007-03-28","o":18.14,"h":18.21,"l":17.78,"c":17.96,"v":483038},{"d":"2007-03-29","o":18.05,"h":18.13,"l":17.55,"c":17.7,"v":842044},{"d":"2007-03-30","o":17.76,"h":17.92,"l":17.69,"c":17.9,"v":6717067},{"d":"2007-04-02","o":17.86,"h":17.93,"l":17.73,"c":17.89,"v":1034183},{"d":"2007-04-03","o":17.93,"h":17.93,"l":17.73,"c":17.88,"v":852397},{"d":"2007-04-04","o":17.84,"h":17.89,"l":17.75,"c":17.84,"v":677918},{"d":"2007-04-05","o":17.8,"h":17.93,"l":17.75,"c":17.85,"v":485880},{"d":"2007-04-09","o":17.88,"h":17.88,"l":17.74,"c":17.82,"v":583625},{"d":"2007-04-10","o":17.8,"h":17.85,"l":17.64,"c":17.75,"v":756581},{"d":"2007-04-11","o":17.71,"h":17.87,"l":17.5,"c":17.87,"v":819511},{"d":"2007-04-12","o":17.74,"h":18.3,"l":17.74,"c":18.01,"v":1444040},{"d":"2007-04-13","o":18.03,"h":18.13,"l":17.96,"c":18.05,"v":1016522},{"d":"2007-04-16","o":18.08,"h":18.14,"l":18,"c":18.11,"v":984347},{"d":"2007-04-17","o":18.11,"h":18.18,"l":18.03,"c":18.14,"v":2377942},{"d":"2007-04-18","o":18.08,"h":18.17,"l":17.98,"c":18.04,"v":1556502},{"d":"2007-04-19","o":17.95,"h":18.1,"l":17.8,"c":18.04,"v":1169280},{"d":"2007-04-20","o":18.06,"h":18.19,"l":17.84,"c":17.98,"v":389354},{"d":"2007-04-23","o":17.9,"h":18.08,"l":17.84,"c":17.97,"v":460708},{"d":"2007-04-24","o":17.98,"h":18.03,"l":17.78,"c":17.91,"v":430258},{"d":"2007-04-25","o":17.93,"h":17.98,"l":17.8,"c":17.93,"v":385598},{"d":"2007-04-26","o":17.98,"h":17.98,"l":17.79,"c":17.91,"v":415744},{"d":"2007-04-27","o":17.92,"h":17.93,"l":17.67,"c":17.73,"v":497553},{"d":"2007-04-30","o":17.73,"h":17.92,"l":17.67,"c":17.69,"v":515417},{"d":"2007-05-01","o":17.67,"h":17.73,"l":17.48,"c":17.52,"v":592253},{"d":"2007-05-02","o":17.49,"h":17.84,"l":17.49,"c":17.73,"v":646961},{"d":"2007-05-03","o":17.69,"h":17.84,"l":17.66,"c":17.74,"v":941006},{"d":"2007-05-04","o":17.73,"h":17.84,"l":17.67,"c":17.73,"v":607173},{"d":"2007-05-07","o":17.85,"h":17.85,"l":17.65,"c":17.73,"v":917255},{"d":"2007-05-08","o":17.73,"h":17.73,"l":17.5,"c":17.64,"v":343780},{"d":"2007-05-09","o":17.65,"h":17.79,"l":17.5,"c":17.72,"v":562107},{"d":"2007-05-10","o":17.73,"h":17.79,"l":17.59,"c":17.65,"v":882847},{"d":"2007-05-11","o":17.69,"h":17.8,"l":17.65,"c":17.75,"v":682892},{"d":"2007-05-14","o":17.75,"h":17.83,"l":17.38,"c":17.38,"v":921924},{"d":"2007-05-15","o":17.34,"h":17.59,"l":17.05,"c":17.13,"v":1110715},{"d":"2007-05-16","o":17.24,"h":17.64,"l":17.17,"c":17.56,"v":1111019},{"d":"2007-05-17","o":17.59,"h":17.62,"l":17.39,"c":17.58,"v":802459},{"d":"2007-05-18","o":17.68,"h":17.82,"l":17.64,"c":17.75,"v":791091},{"d":"2007-05-21","o":17.83,"h":18.1,"l":17.75,"c":18.02,"v":625240},{"d":"2007-05-22","o":18.1,"h":18.2,"l":17.93,"c":18.1,"v":492275},{"d":"2007-05-23","o":18.14,"h":18.23,"l":17.77,"c":17.79,"v":518766},{"d":"2007-05-24","o":17.79,"h":17.89,"l":17.53,"c":17.64,"v":646453},{"d":"2007-05-25","o":17.82,"h":17.97,"l":17.76,"c":17.82,"v":392094},{"d":"2007-05-29","o":17.87,"h":18.23,"l":17.86,"c":18.23,"v":447716},{"d":"2007-05-30","o":18.23,"h":18.57,"l":18.18,"c":18.56,"v":1261949},{"d":"2007-05-31","o":18.66,"h":18.81,"l":18.26,"c":18.26,"v":3271954},{"d":"2007-06-01","o":18.45,"h":18.49,"l":18.05,"c":18.13,"v":1241548},{"d":"2007-06-04","o":18.09,"h":18.38,"l":18.07,"c":18.31,"v":882948},{"d":"2007-06-05","o":18.29,"h":18.36,"l":18.12,"c":18.25,"v":888429},{"d":"2007-06-06","o":18.25,"h":18.33,"l":17.99,"c":18.15,"v":668073},{"d":"2007-06-07","o":18.01,"h":18.06,"l":17.78,"c":17.83,"v":712428},{"d":"2007-06-08","o":17.81,"h":18.01,"l":17.73,"c":17.93,"v":627270},{"d":"2007-06-11","o":18.1,"h":18.1,"l":17.76,"c":17.87,"v":654776},{"d":"2007-06-12","o":17.83,"h":17.92,"l":17.58,"c":17.59,"v":706440},{"d":"2007-06-13","o":17.58,"h":17.68,"l":17.35,"c":17.51,"v":857167},{"d":"2007-06-14","o":17.58,"h":17.62,"l":17.39,"c":17.54,"v":852904},{"d":"2007-06-15","o":17.75,"h":17.75,"l":17.48,"c":17.61,"v":985057},{"d":"2007-06-18","o":17.67,"h":17.99,"l":17.62,"c":17.92,"v":868028},{"d":"2007-06-19","o":17.91,"h":17.91,"l":17.68,"c":17.79,"v":447919},{"d":"2007-06-20","o":17.87,"h":17.89,"l":17.38,"c":17.43,"v":514300},{"d":"2007-06-21","o":17.44,"h":17.5,"l":17.27,"c":17.41,"v":551957},{"d":"2007-06-22","o":17.34,"h":17.44,"l":17.16,"c":17.3,"v":1341931},{"d":"2007-06-25","o":17.32,"h":17.35,"l":17.02,"c":17.14,"v":1202268},{"d":"2007-06-26","o":17.28,"h":17.31,"l":16.76,"c":16.85,"v":965163},{"d":"2007-06-27","o":16.75,"h":16.83,"l":16.44,"c":16.83,"v":929131},{"d":"2007-06-28","o":16.8,"h":16.85,"l":16.67,"c":16.79,"v":899290},{"d":"2007-06-29","o":16.92,"h":17,"l":16.51,"c":16.6,"v":540285},{"d":"2007-07-02","o":16.61,"h":16.97,"l":16.2,"c":16.61,"v":1161972},{"d":"2007-07-03","o":16.67,"h":16.82,"l":16.4,"c":16.72,"v":487403},{"d":"2007-07-05","o":16.7,"h":16.78,"l":16.6,"c":16.71,"v":502323},{"d":"2007-07-06","o":16.7,"h":17.02,"l":16.61,"c":17.02,"v":592557},{"d":"2007-07-09","o":17.13,"h":17.14,"l":16.87,"c":17.01,"v":562615},{"d":"2007-07-10","o":17,"h":17,"l":16.63,"c":16.69,"v":577028},{"d":"2007-07-11","o":16.7,"h":16.7,"l":16.39,"c":16.49,"v":589512},{"d":"2007-07-12","o":16.41,"h":16.89,"l":16.41,"c":16.84,"v":740138},{"d":"2007-07-13","o":16.84,"h":16.93,"l":16.72,"c":16.86,"v":520187},{"d":"2007-07-16","o":16.85,"h":16.98,"l":16.7,"c":16.82,"v":574186},{"d":"2007-07-17","o":16.82,"h":17.04,"l":16.68,"c":16.93,"v":678933},{"d":"2007-07-18","o":16.85,"h":17.07,"l":16.71,"c":16.8,"v":1195163},{"d":"2007-07-19","o":16.86,"h":16.9,"l":16.59,"c":16.6,"v":577637},{"d":"2007-07-20","o":16.56,"h":16.69,"l":16.32,"c":16.45,"v":1213940},{"d":"2007-07-23","o":16.43,"h":16.65,"l":16.33,"c":16.41,"v":544040},{"d":"2007-07-24","o":16.28,"h":16.41,"l":15.43,"c":15.64,"v":1484336},{"d":"2007-07-25","o":15.64,"h":15.88,"l":15.24,"c":15.73,"v":1028195},{"d":"2007-07-26","o":15.43,"h":15.54,"l":14.48,"c":15.07,"v":1581065},{"d":"2007-07-27","o":15,"h":15.46,"l":14.8,"c":15.1,"v":1184099},{"d":"2007-07-30","o":15.05,"h":15.49,"l":15,"c":15.47,"v":1006981},{"d":"2007-07-31","o":15.49,"h":15.94,"l":15.33,"c":15.36,"v":1203486},{"d":"2007-08-01","o":15.32,"h":15.36,"l":14.53,"c":14.87,"v":1224597},{"d":"2007-08-02","o":14.92,"h":15.3,"l":14.87,"c":15.19,"v":777490},{"d":"2007-08-03","o":14.97,"h":15.22,"l":14.71,"c":14.76,"v":715879},{"d":"2007-08-06","o":14.69,"h":15.27,"l":14.44,"c":15.23,"v":1141774},{"d":"2007-08-07","o":15.17,"h":16.12,"l":14.98,"c":16.01,"v":964757},{"d":"2007-08-08","o":16.11,"h":17.74,"l":16.05,"c":17.04,"v":1786501},{"d":"2007-08-09","o":16.95,"h":17.6,"l":16.56,"c":17.27,"v":1639935},{"d":"2007-08-10","o":16.88,"h":17.62,"l":16.01,"c":16.5,"v":1645518},{"d":"2007-08-13","o":16.57,"h":16.93,"l":16.15,"c":16.19,"v":885486},{"d":"2007-08-14","o":16.16,"h":16.37,"l":15.23,"c":15.35,"v":962423},{"d":"2007-08-15","o":15.23,"h":15.59,"l":14.63,"c":14.7,"v":1008098},{"d":"2007-08-16","o":14.44,"h":15.71,"l":14.01,"c":15.3,"v":2181134},{"d":"2007-08-17","o":16.11,"h":16.41,"l":15.12,"c":16.29,"v":952577},{"d":"2007-08-20","o":16.33,"h":16.49,"l":15.74,"c":16.07,"v":572663},{"d":"2007-08-21","o":15.99,"h":16.35,"l":15.78,"c":16.32,"v":675787},{"d":"2007-08-22","o":15.54,"h":16.77,"l":15.54,"c":16.63,"v":620266},{"d":"2007-08-23","o":15.98,"h":16.25,"l":15.84,"c":16.07,"v":1578528},{"d":"2007-08-24","o":16.06,"h":16.24,"l":15.92,"c":16.07,"v":593369},{"d":"2007-08-27","o":16.01,"h":16.12,"l":15.91,"c":15.97,"v":323074},{"d":"2007-08-28","o":15.83,"h":15.89,"l":15.38,"c":15.42,"v":499684},{"d":"2007-08-29","o":15.49,"h":15.79,"l":15.32,"c":15.76,"v":527496},{"d":"2007-08-30","o":15.65,"h":15.94,"l":15.51,"c":15.78,"v":252836},{"d":"2007-08-31","o":15.98,"h":16.25,"l":15.65,"c":16.18,"v":624022},{"d":"2007-09-04","o":16.14,"h":16.4,"l":16.02,"c":16.25,"v":601489},{"d":"2007-09-05","o":16.14,"h":16.26,"l":15.97,"c":16.06,"v":326322},{"d":"2007-09-06","o":16.09,"h":16.28,"l":15.84,"c":16.11,"v":342664},{"d":"2007-09-07","o":15.96,"h":16.03,"l":15.66,"c":15.83,"v":461520},{"d":"2007-09-10","o":15.96,"h":16.19,"l":15.47,"c":15.87,"v":524451},{"d":"2007-09-11","o":15.92,"h":16.11,"l":15.74,"c":15.92,"v":567182},{"d":"2007-09-12","o":15.43,"h":15.48,"l":15.05,"c":15.17,"v":552566},{"d":"2007-09-13","o":15.13,"h":15.38,"l":14.92,"c":15.19,"v":527699},{"d":"2007-09-14","o":15.07,"h":15.21,"l":15.03,"c":15.15,"v":434217},{"d":"2007-09-17","o":15.08,"h":15.4,"l":14.99,"c":15.3,"v":704613},{"d":"2007-09-18","o":15.35,"h":15.99,"l":14.99,"c":15.99,"v":747750},{"d":"2007-09-19","o":15.95,"h":16.26,"l":15.95,"c":16.16,"v":511864},{"d":"2007-09-20","o":16.15,"h":16.15,"l":15.61,"c":15.98,"v":432187},{"d":"2007-09-21","o":16.03,"h":16.16,"l":15.82,"c":16.11,"v":490346},{"d":"2007-09-24","o":16.11,"h":16.31,"l":15.93,"c":15.96,"v":641378},{"d":"2007-09-25","o":15.85,"h":15.97,"l":15.65,"c":15.92,"v":346216},{"d":"2007-09-26","o":16.11,"h":16.37,"l":15.95,"c":16.18,"v":319928},{"d":"2007-09-27","o":16.3,"h":16.44,"l":16.16,"c":16.33,"v":376869},{"d":"2007-09-28","o":16.3,"h":16.36,"l":16.01,"c":16.03,"v":386207},{"d":"2007-10-01","o":16.01,"h":16.28,"l":15.97,"c":16.22,"v":340431},{"d":"2007-10-02","o":16.27,"h":16.54,"l":16.22,"c":16.51,"v":257404},{"d":"2007-10-03","o":16.45,"h":16.5,"l":16.26,"c":16.39,"v":469539},{"d":"2007-10-04","o":16.5,"h":16.72,"l":16.31,"c":16.72,"v":437769},{"d":"2007-10-05","o":16.75,"h":17.1,"l":16.72,"c":17.1,"v":483546},{"d":"2007-10-08","o":17.1,"h":17.17,"l":16.7,"c":16.88,"v":271310},{"d":"2007-10-09","o":16.8,"h":17.11,"l":16.63,"c":17.11,"v":379610},{"d":"2007-10-10","o":17.04,"h":17.11,"l":16.88,"c":17.11,"v":401737},{"d":"2007-10-11","o":17.13,"h":17.23,"l":16.99,"c":17.07,"v":367024},{"d":"2007-10-12","o":17.01,"h":17.22,"l":17.01,"c":17.21,"v":274152},{"d":"2007-10-15","o":17.2,"h":17.2,"l":16.93,"c":17.14,"v":447209},{"d":"2007-10-16","o":17.06,"h":17.14,"l":16.93,"c":17.07,"v":367227},{"d":"2007-10-17","o":17.24,"h":17.24,"l":16.64,"c":17,"v":359513},{"d":"2007-10-18","o":16.92,"h":17.07,"l":16.66,"c":16.84,"v":479892},{"d":"2007-10-19","o":16.82,"h":16.82,"l":16.12,"c":16.17,"v":689185},{"d":"2007-10-22","o":15.91,"h":16.62,"l":15.57,"c":16.56,"v":478978},{"d":"2007-10-23","o":16.76,"h":16.76,"l":16.16,"c":16.52,"v":343983},{"d":"2007-10-24","o":16.38,"h":16.41,"l":15.85,"c":16.27,"v":349870},{"d":"2007-10-25","o":16.29,"h":16.38,"l":15.93,"c":16.08,"v":474715},{"d":"2007-10-26","o":16.22,"h":16.51,"l":15.92,"c":16.49,"v":495523},{"d":"2007-10-29","o":16.52,"h":16.63,"l":16.16,"c":16.32,"v":349363},{"d":"2007-10-30","o":16.18,"h":16.39,"l":16.12,"c":16.28,"v":355656},{"d":"2007-10-31","o":16.26,"h":16.64,"l":16.15,"c":16.39,"v":458881},{"d":"2007-11-01","o":16.16,"h":16.33,"l":15.76,"c":15.88,"v":474918},{"d":"2007-11-02","o":16.05,"h":16.08,"l":15.76,"c":16.04,"v":742472},{"d":"2007-11-05","o":15.73,"h":16.04,"l":15.62,"c":15.92,"v":500801},{"d":"2007-11-06","o":15.94,"h":16.19,"l":15.81,"c":16.16,"v":373926},{"d":"2007-11-07","o":15.91,"h":16.06,"l":14.82,"c":15.12,"v":1439473},{"d":"2007-11-08","o":15.16,"h":15.52,"l":14.93,"c":15.33,"v":806011},{"d":"2007-11-09","o":15.33,"h":15.8,"l":14.79,"c":15.55,"v":697812},{"d":"2007-11-12","o":15.46,"h":15.65,"l":15.12,"c":15.2,"v":724202},{"d":"2007-11-13","o":15.38,"h":15.78,"l":15.28,"c":15.67,"v":468219},{"d":"2007-11-14","o":15.71,"h":15.78,"l":15.15,"c":15.21,"v":542112},{"d":"2007-11-15","o":15.49,"h":15.95,"l":15.26,"c":15.45,"v":633461},{"d":"2007-11-16","o":15.51,"h":15.76,"l":15.12,"c":15.4,"v":594283},{"d":"2007-11-19","o":14.83,"h":15.27,"l":14.83,"c":14.98,"v":614582},{"d":"2007-11-20","o":14.98,"h":15.26,"l":14.53,"c":14.78,"v":751404},{"d":"2007-11-21","o":14.63,"h":15.01,"l":14.44,"c":14.92,"v":553886},{"d":"2007-11-23","o":15.06,"h":15.26,"l":14.88,"c":15.09,"v":185440},{"d":"2007-11-26","o":15.14,"h":15.26,"l":14.47,"c":14.5,"v":460708},{"d":"2007-11-27","o":14.57,"h":15.23,"l":14.54,"c":14.97,"v":754449},{"d":"2007-11-28","o":15.01,"h":15.82,"l":15.01,"c":15.36,"v":1235255},{"d":"2007-11-29","o":15.27,"h":15.47,"l":14.73,"c":14.88,"v":708368},{"d":"2007-11-30","o":14.91,"h":15.44,"l":14.78,"c":14.84,"v":727856},{"d":"2007-12-03","o":14.76,"h":14.87,"l":14.33,"c":14.39,"v":914616},{"d":"2007-12-04","o":14.14,"h":14.58,"l":14.04,"c":14.4,"v":602200},{"d":"2007-12-05","o":14.61,"h":14.73,"l":14.47,"c":14.63,"v":695681},{"d":"2007-12-06","o":14.48,"h":15.27,"l":14.4,"c":15.18,"v":766325},{"d":"2007-12-07","o":15.3,"h":15.49,"l":15,"c":15.41,"v":1243578},{"d":"2007-12-10","o":15.41,"h":15.84,"l":15.24,"c":15.63,"v":607274},{"d":"2007-12-11","o":15.65,"h":15.71,"l":14.88,"c":14.88,"v":882136},{"d":"2007-12-12","o":14.88,"h":14.9,"l":14.59,"c":14.87,"v":786625},{"d":"2007-12-13","o":14.57,"h":14.78,"l":14.19,"c":14.5,"v":728567},{"d":"2007-12-14","o":14.38,"h":14.84,"l":14.24,"c":14.64,"v":759118},{"d":"2007-12-17","o":14.49,"h":14.71,"l":14.18,"c":14.19,"v":564340},{"d":"2007-12-18","o":14.19,"h":14.37,"l":13.82,"c":14.29,"v":833619},{"d":"2007-12-19","o":14.5,"h":14.63,"l":14.12,"c":14.43,"v":518766},{"d":"2007-12-20","o":14.53,"h":14.62,"l":14.1,"c":14.55,"v":524755},{"d":"2007-12-21","o":14.82,"h":14.99,"l":14.65,"c":14.96,"v":1028905},{"d":"2007-12-24","o":14.92,"h":15.27,"l":14.85,"c":15.26,"v":231217},{"d":"2007-12-26","o":15.12,"h":15.63,"l":15.02,"c":15.46,"v":517041},{"d":"2007-12-27","o":15.17,"h":15.53,"l":14.64,"c":14.64,"v":885993},{"d":"2007-12-28","o":14.64,"h":14.91,"l":14.57,"c":14.75,"v":657618},{"d":"2007-12-31","o":14.57,"h":14.74,"l":14.14,"c":14.41,"v":741965},{"d":"2008-01-02","o":14.56,"h":14.56,"l":14.04,"c":14.18,"v":497350},{"d":"2008-01-03","o":14.27,"h":14.46,"l":14.07,"c":14.08,"v":352002},{"d":"2008-01-04","o":13.92,"h":14.05,"l":13.36,"c":13.57,"v":674366},{"d":"2008-01-07","o":13.66,"h":14.36,"l":13.34,"c":13.54,"v":1206328},{"d":"2008-01-08","o":13.56,"h":13.62,"l":12.83,"c":12.83,"v":713849},{"d":"2008-01-09","o":12.85,"h":13.07,"l":12.54,"c":12.76,"v":1090110},{"d":"2008-01-10","o":12.59,"h":13.62,"l":12.59,"c":13.42,"v":781854},{"d":"2008-01-11","o":13.34,"h":13.69,"l":13.15,"c":13.25,"v":463956},{"d":"2008-01-14","o":13.37,"h":13.64,"l":13.13,"c":13.35,"v":290290},{"d":"2008-01-15","o":13.18,"h":13.18,"l":12.82,"c":12.82,"v":460099},{"d":"2008-01-16","o":12.79,"h":13.38,"l":12.79,"c":13.15,"v":520492},{"d":"2008-01-17","o":13.18,"h":13.4,"l":12.79,"c":12.9,"v":802560},{"d":"2008-01-18","o":12.9,"h":13.28,"l":12.4,"c":12.67,"v":1200035},{"d":"2008-01-22","o":12.37,"h":13.3,"l":11.71,"c":12.99,"v":859908},{"d":"2008-01-23","o":12.66,"h":14.11,"l":12.66,"c":14.02,"v":707658},{"d":"2008-01-24","o":14.02,"h":14.39,"l":14.02,"c":14.09,"v":775257},{"d":"2008-01-25","o":14.19,"h":14.19,"l":13.64,"c":13.78,"v":559976},{"d":"2008-01-28","o":13.72,"h":13.9,"l":13.43,"c":13.7,"v":868332},{"d":"2008-01-29","o":13.79,"h":13.86,"l":13.47,"c":13.75,"v":656299},{"d":"2008-01-30","o":13.63,"h":13.94,"l":13.37,"c":13.4,"v":866708},{"d":"2008-01-31","o":13.15,"h":13.91,"l":13.06,"c":13.77,"v":906699},{"d":"2008-02-01","o":13.89,"h":14.21,"l":13.65,"c":14.09,"v":1088283},{"d":"2008-02-04","o":13.98,"h":14.05,"l":13.56,"c":13.87,"v":718315},{"d":"2008-02-05","o":13.6,"h":13.79,"l":13.35,"c":13.43,"v":665738},{"d":"2008-02-06","o":13.57,"h":14.03,"l":13.02,"c":13.04,"v":908729},{"d":"2008-02-07","o":13,"h":13.29,"l":12.88,"c":13.21,"v":769167},{"d":"2008-02-08","o":13.2,"h":13.36,"l":12.96,"c":13.05,"v":576520},{"d":"2008-02-11","o":13.08,"h":13.12,"l":12.79,"c":12.92,"v":493797},{"d":"2008-02-12","o":13,"h":13.27,"l":12.91,"c":13,"v":546375},{"d":"2008-02-13","o":13.16,"h":13.49,"l":12.92,"c":13.14,"v":705628},{"d":"2008-02-14","o":13.12,"h":13.24,"l":12.78,"c":12.79,"v":517548},{"d":"2008-02-15","o":12.7,"h":12.95,"l":12.47,"c":12.63,"v":552769},{"d":"2008-02-19","o":12.81,"h":12.95,"l":12.54,"c":12.55,"v":585452},{"d":"2008-02-20","o":12.48,"h":12.78,"l":12.41,"c":12.71,"v":579768},{"d":"2008-02-21","o":12.83,"h":13.02,"l":12.48,"c":12.51,"v":546375},{"d":"2008-02-22","o":12.5,"h":12.65,"l":12.28,"c":12.65,"v":591542},{"d":"2008-02-25","o":12.51,"h":12.66,"l":12.18,"c":12.66,"v":822962},{"d":"2008-02-26","o":12.33,"h":12.88,"l":12.33,"c":12.75,"v":811898},{"d":"2008-02-27","o":12.57,"h":13.79,"l":12.57,"c":13.79,"v":1082701},{"d":"2008-02-28","o":13.79,"h":13.92,"l":13.17,"c":13.36,"v":834939},{"d":"2008-02-29","o":13.05,"h":13.3,"l":12.61,"c":12.63,"v":842653},{"d":"2008-03-03","o":12.73,"h":12.75,"l":12.11,"c":12.33,"v":941209},{"d":"2008-03-04","o":12.15,"h":12.56,"l":12.09,"c":12.55,"v":975922},{"d":"2008-03-05","o":12.48,"h":13,"l":12.48,"c":12.98,"v":1174558},{"d":"2008-03-06","o":13.04,"h":13.05,"l":12.5,"c":12.52,"v":1039360},{"d":"2008-03-07","o":12.36,"h":13.04,"l":12.36,"c":12.87,"v":972979},{"d":"2008-03-10","o":12.94,"h":12.98,"l":12.4,"c":12.46,"v":880614},{"d":"2008-03-11","o":12.9,"h":13.21,"l":12.66,"c":13.19,"v":1316353},{"d":"2008-03-12","o":13.36,"h":13.5,"l":13.08,"c":13.13,"v":975922},{"d":"2008-03-13","o":12.28,"h":12.9,"l":12.28,"c":12.83,"v":819105},{"d":"2008-03-14","o":12.92,"h":13.02,"l":12.11,"c":12.22,"v":1192524},{"d":"2008-03-17","o":11.74,"h":12.17,"l":11.67,"c":11.96,"v":883253},{"d":"2008-03-18","o":12.2,"h":12.6,"l":12.02,"c":12.58,"v":743081},{"d":"2008-03-19","o":12.62,"h":12.88,"l":12.2,"c":12.2,"v":734860},{"d":"2008-03-20","o":12.33,"h":13.01,"l":12.22,"c":12.91,"v":1669370},{"d":"2008-03-24","o":12.96,"h":13.27,"l":12.87,"c":12.93,"v":1036213},{"d":"2008-03-25","o":13.15,"h":13.15,"l":12.76,"c":12.94,"v":718200},{"d":"2008-03-26","o":12.85,"h":12.94,"l":12.58,"c":12.69,"v":1291600},{"d":"2008-03-27","o":12.75,"h":12.9,"l":12.65,"c":12.73,"v":838000},{"d":"2008-03-28","o":12.7,"h":12.8,"l":12.29,"c":12.39,"v":454700},{"d":"2008-03-31","o":12.51,"h":12.88,"l":12.44,"c":12.57,"v":807900},{"d":"2008-04-01","o":12.95,"h":13.33,"l":12.65,"c":12.98,"v":1151100},{"d":"2008-04-02","o":12.94,"h":12.94,"l":12.35,"c":12.46,"v":763400},{"d":"2008-04-03","o":12.36,"h":12.63,"l":12.18,"c":12.49,"v":833700},{"d":"2008-04-04","o":12.55,"h":12.63,"l":12.25,"c":12.28,"v":641200},{"d":"2008-04-07","o":12.36,"h":12.53,"l":12.27,"c":12.48,"v":771000},{"d":"2008-04-08","o":12.36,"h":12.63,"l":12.32,"c":12.6,"v":584600},{"d":"2008-04-09","o":12.56,"h":12.56,"l":12.02,"c":12.03,"v":811500},{"d":"2008-04-10","o":12.02,"h":12.21,"l":11.95,"c":11.99,"v":1471300},{"d":"2008-04-11","o":11.84,"h":11.85,"l":11.38,"c":11.51,"v":1226500},{"d":"2008-04-14","o":11.55,"h":11.81,"l":11.18,"c":11.23,"v":1059900},{"d":"2008-04-15","o":11.2,"h":11.38,"l":11.04,"c":11.15,"v":1267600},{"d":"2008-04-16","o":11.21,"h":11.34,"l":11.05,"c":11.32,"v":1195800},{"d":"2008-04-17","o":11.34,"h":11.58,"l":11.21,"c":11.46,"v":1154200},{"d":"2008-04-18","o":11.75,"h":11.77,"l":11.51,"c":11.6,"v":1600300},{"d":"2008-04-21","o":11.55,"h":11.76,"l":11.38,"c":11.38,"v":1707600},{"d":"2008-04-22","o":11.84,"h":11.84,"l":11.14,"c":11.23,"v":987500},{"d":"2008-04-23","o":11.25,"h":11.38,"l":10.96,"c":10.98,"v":1030800},{"d":"2008-04-24","o":11.01,"h":11.17,"l":10.9,"c":11.15,"v":1101900},{"d":"2008-04-25","o":11.22,"h":11.27,"l":11,"c":11.03,"v":810200},{"d":"2008-04-28","o":11.06,"h":11.27,"l":11,"c":11.19,"v":920400},{"d":"2008-04-29","o":11.15,"h":11.34,"l":11.15,"c":11.27,"v":747600},{"d":"2008-04-30","o":11.42,"h":11.5,"l":11.15,"c":11.26,"v":1188400},{"d":"2008-05-01","o":11.39,"h":11.77,"l":11.31,"c":11.66,"v":2413600},{"d":"2008-05-02","o":11.8,"h":11.98,"l":11.73,"c":11.76,"v":1172200},{"d":"2008-05-05","o":12,"h":12,"l":11.68,"c":11.8,"v":1456000},{"d":"2008-05-06","o":11.75,"h":11.95,"l":11.58,"c":11.87,"v":1012400},{"d":"2008-05-07","o":11.9,"h":12.1,"l":11.7,"c":11.74,"v":1148700},{"d":"2008-05-08","o":11.62,"h":11.99,"l":11.58,"c":11.68,"v":1083200},{"d":"2008-05-09","o":11.57,"h":12.04,"l":11.51,"c":11.87,"v":827400},{"d":"2008-05-12","o":11.95,"h":12.25,"l":11.94,"c":12.23,"v":902700},{"d":"2008-05-13","o":12.24,"h":12.48,"l":12.11,"c":12.38,"v":725100},{"d":"2008-05-14","o":12.42,"h":12.65,"l":12.22,"c":12.39,"v":1276000},{"d":"2008-05-15","o":12.44,"h":12.52,"l":12.15,"c":12.43,"v":1016100},{"d":"2008-05-16","o":12.5,"h":12.5,"l":12.09,"c":12.24,"v":743500},{"d":"2008-05-19","o":12.24,"h":12.43,"l":12.18,"c":12.25,"v":811100},{"d":"2008-05-20","o":12.17,"h":12.34,"l":12.14,"c":12.19,"v":633900},{"d":"2008-05-21","o":12.22,"h":12.42,"l":12.15,"c":12.19,"v":931800},{"d":"2008-05-22","o":12.21,"h":12.42,"l":12.19,"c":12.33,"v":542900},{"d":"2008-05-23","o":12.25,"h":12.44,"l":12.03,"c":12.05,"v":1176200},{"d":"2008-05-27","o":12.09,"h":12.36,"l":12.02,"c":12.36,"v":837200},{"d":"2008-05-28","o":12.49,"h":12.5,"l":12.11,"c":12.29,"v":1011200},{"d":"2008-05-29","o":12.28,"h":12.64,"l":12.25,"c":12.53,"v":934800},{"d":"2008-05-30","o":12.61,"h":12.67,"l":12.23,"c":12.39,"v":1368700},{"d":"2008-06-02","o":12.65,"h":12.65,"l":12.11,"c":12.3,"v":1363400},{"d":"2008-06-03","o":12.36,"h":12.49,"l":12.05,"c":12.17,"v":1086100},{"d":"2008-06-04","o":12.1,"h":12.35,"l":12.06,"c":12.23,"v":936100},{"d":"2008-06-05","o":12.29,"h":12.58,"l":12.29,"c":12.58,"v":800500},{"d":"2008-06-06","o":12.5,"h":12.5,"l":12.18,"c":12.2,"v":1005000},{"d":"2008-06-09","o":12.27,"h":12.38,"l":12,"c":12.09,"v":739000},{"d":"2008-06-10","o":12,"h":12.32,"l":12,"c":12.19,"v":1010600},{"d":"2008-06-11","o":12.16,"h":12.19,"l":11.96,"c":11.99,"v":1637300},{"d":"2008-06-12","o":11.92,"h":11.92,"l":11.47,"c":11.54,"v":765100},{"d":"2008-06-13","o":11.68,"h":11.81,"l":11.55,"c":11.81,"v":835600},{"d":"2008-06-16","o":11.75,"h":11.94,"l":11.72,"c":11.91,"v":615700},{"d":"2008-06-17","o":11.91,"h":11.91,"l":11.52,"c":11.53,"v":883600},{"d":"2008-06-18","o":11.5,"h":11.55,"l":11.3,"c":11.43,"v":1005400},{"d":"2008-06-19","o":11.47,"h":11.54,"l":11.28,"c":11.54,"v":1050100},{"d":"2008-06-20","o":11.5,"h":11.55,"l":11.26,"c":11.35,"v":1052200},{"d":"2008-06-23","o":11.39,"h":11.39,"l":10.87,"c":10.97,"v":931600},{"d":"2008-06-24","o":10.77,"h":11.03,"l":10.68,"c":10.92,"v":1056400},{"d":"2008-06-25","o":10.99,"h":11.18,"l":10.81,"c":10.92,"v":1141100},{"d":"2008-06-26","o":10.81,"h":10.92,"l":10.59,"c":10.71,"v":887900},{"d":"2008-06-27","o":10.71,"h":10.74,"l":10.41,"c":10.5,"v":2397500},{"d":"2008-06-30","o":10.27,"h":11.01,"l":9.99,"c":10.08,"v":1763400},{"d":"2008-07-01","o":9.95,"h":10.09,"l":9.85,"c":10.02,"v":1458900},{"d":"2008-07-02","o":10.03,"h":10.1,"l":9.8,"c":9.88,"v":1462100},{"d":"2008-07-03","o":9.89,"h":9.89,"l":9.57,"c":9.57,"v":815400},{"d":"2008-07-07","o":9.61,"h":9.66,"l":9.15,"c":9.3,"v":1550000},{"d":"2008-07-08","o":9.26,"h":10.05,"l":9.2,"c":10.05,"v":1421800},{"d":"2008-07-09","o":10.12,"h":10.3,"l":9.61,"c":9.71,"v":2016900},{"d":"2008-07-10","o":9.67,"h":10.03,"l":9.5,"c":9.82,"v":1270300},{"d":"2008-07-11","o":9.75,"h":10.07,"l":9.62,"c":9.88,"v":1473100},{"d":"2008-07-14","o":9.95,"h":10.01,"l":9.5,"c":9.5,"v":1170500},{"d":"2008-07-15","o":9.35,"h":9.72,"l":8.97,"c":9.36,"v":1398100},{"d":"2008-07-16","o":9.36,"h":10.41,"l":9.28,"c":10.39,"v":1527200},{"d":"2008-07-17","o":10.45,"h":11.11,"l":10.31,"c":11,"v":1375100},{"d":"2008-07-18","o":10.99,"h":11.04,"l":10.59,"c":10.66,"v":1282200},{"d":"2008-07-21","o":10.76,"h":10.88,"l":10.52,"c":10.65,"v":606600},{"d":"2008-07-22","o":10.34,"h":11.1,"l":10.26,"c":11.1,"v":897400},{"d":"2008-07-23","o":10.76,"h":11.25,"l":10.67,"c":11,"v":1302100},{"d":"2008-07-24","o":11.05,"h":11.05,"l":10.53,"c":10.61,"v":782500},{"d":"2008-07-25","o":10.69,"h":10.89,"l":10.45,"c":10.75,"v":673700},{"d":"2008-07-28","o":10.69,"h":10.86,"l":10.16,"c":10.26,"v":963700},{"d":"2008-07-29","o":10.32,"h":10.97,"l":10.28,"c":10.94,"v":935800},{"d":"2008-07-30","o":11,"h":11.33,"l":10.87,"c":11.3,"v":1299700},{"d":"2008-07-31","o":11.06,"h":11.55,"l":11.06,"c":11.43,"v":1039200},{"d":"2008-08-01","o":11.49,"h":11.5,"l":11.13,"c":11.29,"v":1163500},{"d":"2008-08-04","o":11.24,"h":11.43,"l":10.79,"c":10.92,"v":1149400},{"d":"2008-08-05","o":11.09,"h":11.22,"l":10.67,"c":10.78,"v":2526600},{"d":"2008-08-06","o":10.66,"h":10.97,"l":10.57,"c":10.9,"v":1689000},{"d":"2008-08-07","o":10.61,"h":10.94,"l":10.5,"c":10.66,"v":1226300},{"d":"2008-08-08","o":10.7,"h":11.54,"l":10.7,"c":11.46,"v":1116300},{"d":"2008-08-11","o":11.53,"h":12.2,"l":11.5,"c":11.94,"v":1763700},{"d":"2008-08-12","o":11.91,"h":12.01,"l":11.62,"c":11.74,"v":811600},{"d":"2008-08-13","o":11.68,"h":11.94,"l":11.51,"c":11.71,"v":727500},{"d":"2008-08-14","o":11.61,"h":12.18,"l":11.61,"c":12.03,"v":767200},{"d":"2008-08-15","o":12.2,"h":12.39,"l":11.89,"c":12.13,"v":856500},{"d":"2008-08-18","o":12.13,"h":12.13,"l":11.72,"c":11.85,"v":781800},{"d":"2008-08-19","o":11.85,"h":11.98,"l":11.46,"c":11.63,"v":630200},{"d":"2008-08-20","o":11.67,"h":11.96,"l":11.46,"c":11.73,"v":844900},{"d":"2008-08-21","o":11.55,"h":11.78,"l":11.5,"c":11.63,"v":535400},{"d":"2008-08-22","o":11.82,"h":12.1,"l":11.75,"c":12.04,"v":482600},{"d":"2008-08-25","o":11.94,"h":12.05,"l":11.8,"c":11.82,"v":509700},{"d":"2008-08-26","o":11.81,"h":12.03,"l":11.59,"c":11.86,"v":642700},{"d":"2008-08-27","o":11.87,"h":12.04,"l":11.7,"c":12.01,"v":527600},{"d":"2008-08-28","o":12.11,"h":12.38,"l":11.95,"c":12.36,"v":616400},{"d":"2008-08-29","o":12.24,"h":12.28,"l":12.04,"c":12.09,"v":645200},{"d":"2008-09-02","o":12.41,"h":12.63,"l":12.07,"c":12.3,"v":950000},{"d":"2008-09-03","o":12.26,"h":12.33,"l":12.02,"c":12.28,"v":926300},{"d":"2008-09-04","o":12.09,"h":12.27,"l":11.91,"c":11.98,"v":554600},{"d":"2008-09-05","o":11.84,"h":12.17,"l":11.62,"c":12.04,"v":1113000},{"d":"2008-09-08","o":12.63,"h":12.63,"l":12.21,"c":12.6,"v":859000},{"d":"2008-09-09","o":12.63,"h":12.75,"l":12.01,"c":12.01,"v":1014600},{"d":"2008-09-10","o":12.19,"h":12.19,"l":11.61,"c":11.96,"v":1226100},{"d":"2008-09-11","o":11.38,"h":11.6,"l":11.25,"c":11.58,"v":799600},{"d":"2008-09-12","o":11.35,"h":11.51,"l":11.19,"c":11.28,"v":818800},{"d":"2008-09-15","o":10.79,"h":11.34,"l":10.68,"c":10.83,"v":859900},{"d":"2008-09-16","o":10.05,"h":11.24,"l":10,"c":11.2,"v":1386800},{"d":"2008-09-17","o":10.78,"h":10.95,"l":10.07,"c":10.14,"v":1254800},{"d":"2008-09-18","o":10.35,"h":13,"l":9.68,"c":11.94,"v":2034000},{"d":"2008-09-19","o":12.75,"h":12.75,"l":11.33,"c":11.75,"v":2118800},{"d":"2008-09-22","o":11.71,"h":11.71,"l":11.09,"c":11.15,"v":543600},{"d":"2008-09-23","o":11.14,"h":11.39,"l":10.56,"c":10.89,"v":695400},{"d":"2008-09-24","o":11.07,"h":11.3,"l":10.46,"c":10.86,"v":358700},{"d":"2008-09-25","o":11.06,"h":11.37,"l":10.61,"c":10.98,"v":979300},{"d":"2008-09-26","o":10.49,"h":11.49,"l":10.12,"c":11.13,"v":824800},{"d":"2008-09-29","o":10.74,"h":11.29,"l":10,"c":10.13,"v":755000},{"d":"2008-09-30","o":10.61,"h":11.12,"l":10.18,"c":10.43,"v":938800},{"d":"2008-10-01","o":10.22,"h":10.62,"l":9.9,"c":10.15,"v":643200},{"d":"2008-10-02","o":10.13,"h":10.37,"l":9.76,"c":9.84,"v":350400},{"d":"2008-10-03","o":10.08,"h":10.45,"l":9.26,"c":9.35,"v":541100},{"d":"2008-10-06","o":9.21,"h":9.33,"l":7.94,"c":8.7,"v":1011300},{"d":"2008-10-07","o":9.42,"h":9.42,"l":8,"c":8,"v":673000},{"d":"2008-10-08","o":7.85,"h":8.86,"l":7.04,"c":7.49,"v":995800},{"d":"2008-10-09","o":7.73,"h":7.94,"l":6.01,"c":6.05,"v":1313100},{"d":"2008-10-10","o":5.52,"h":6.56,"l":4.75,"c":6.51,"v":1883800},{"d":"2008-10-13","o":7.27,"h":7.64,"l":6.56,"c":7.61,"v":991100},{"d":"2008-10-14","o":8.19,"h":8.37,"l":7,"c":7.23,"v":924500},{"d":"2008-10-15","o":6.98,"h":7.19,"l":6.28,"c":6.28,"v":578200},{"d":"2008-10-16","o":6.37,"h":6.82,"l":5.86,"c":6.79,"v":867800},{"d":"2008-10-17","o":6.52,"h":8.51,"l":6.06,"c":6.97,"v":793700},{"d":"2008-10-20","o":7.07,"h":7.46,"l":7.02,"c":7.46,"v":507300},{"d":"2008-10-21","o":7.28,"h":7.75,"l":7.21,"c":7.6,"v":716300},{"d":"2008-10-22","o":7.16,"h":7.44,"l":6.76,"c":6.84,"v":1234000},{"d":"2008-10-23","o":6.82,"h":7,"l":5.76,"c":6.12,"v":1255000},{"d":"2008-10-24","o":5.65,"h":6.33,"l":5.02,"c":6.02,"v":833600},{"d":"2008-10-27","o":5.86,"h":6.24,"l":5.77,"c":5.82,"v":493800},{"d":"2008-10-28","o":6.03,"h":6.57,"l":5.75,"c":6.55,"v":755000},{"d":"2008-10-29","o":6.54,"h":7.1,"l":6.01,"c":6.78,"v":538300},{"d":"2008-10-30","o":7.08,"h":7.34,"l":6.81,"c":7.29,"v":556600},{"d":"2008-10-31","o":6.55,"h":7.91,"l":6.55,"c":7.86,"v":720600},{"d":"2008-11-03","o":7.79,"h":8.36,"l":7.77,"c":8.05,"v":526700},{"d":"2008-11-04","o":8.38,"h":8.4,"l":7.91,"c":8.16,"v":546000},{"d":"2008-11-05","o":7.93,"h":8.16,"l":7.49,"c":7.52,"v":562800},{"d":"2008-11-06","o":7.25,"h":7.67,"l":7.1,"c":7.29,"v":542100},{"d":"2008-11-07","o":7.25,"h":7.25,"l":6.5,"c":6.91,"v":859800},{"d":"2008-11-10","o":7.11,"h":7.37,"l":6.11,"c":6.26,"v":868000},{"d":"2008-11-11","o":6,"h":6.36,"l":5.75,"c":5.76,"v":775900},{"d":"2008-11-12","o":5.75,"h":5.92,"l":5.08,"c":5.08,"v":854600},{"d":"2008-11-13","o":5,"h":6.1,"l":4.81,"c":5.99,"v":1780400},{"d":"2008-11-14","o":5.84,"h":6.25,"l":5.42,"c":5.45,"v":838500},{"d":"2008-11-17","o":5.27,"h":5.71,"l":5.21,"c":5.31,"v":644900},{"d":"2008-11-18","o":5.36,"h":5.46,"l":4.84,"c":5.17,"v":856700},{"d":"2008-11-19","o":5.1,"h":5.17,"l":4.42,"c":4.45,"v":1135700},{"d":"2008-11-20","o":4.52,"h":4.66,"l":3.34,"c":3.77,"v":2912900},{"d":"2008-11-21","o":3.93,"h":4.15,"l":3.55,"c":3.97,"v":2297000},{"d":"2008-11-24","o":3.9,"h":4.38,"l":3.9,"c":4.01,"v":1818400},{"d":"2008-11-25","o":4.17,"h":4.27,"l":3.85,"c":4.09,"v":2715300},{"d":"2008-11-26","o":4.01,"h":4.51,"l":4.01,"c":4.51,"v":2252300},{"d":"2008-11-28","o":4.48,"h":5.01,"l":4.48,"c":4.98,"v":441400},{"d":"2008-12-01","o":4.85,"h":5.09,"l":4.75,"c":4.75,"v":1073200},{"d":"2008-12-02","o":4.89,"h":5.24,"l":4.75,"c":5.23,"v":819900},{"d":"2008-12-03","o":4.97,"h":5.96,"l":4.97,"c":5.92,"v":992000},{"d":"2008-12-04","o":5.6,"h":5.92,"l":5.34,"c":5.48,"v":851500},{"d":"2008-12-05","o":5.4,"h":6.14,"l":5.2,"c":6.14,"v":1264000},{"d":"2008-12-08","o":6.3,"h":6.37,"l":5.93,"c":6.02,"v":1355800},{"d":"2008-12-09","o":5.92,"h":6.2,"l":5.65,"c":5.68,"v":861000},{"d":"2008-12-10","o":5.76,"h":6.26,"l":5.68,"c":6.17,"v":876700},{"d":"2008-12-11","o":5.62,"h":5.8,"l":5.24,"c":5.64,"v":1361300},{"d":"2008-12-12","o":5.41,"h":5.99,"l":5.26,"c":5.98,"v":634900},{"d":"2008-12-15","o":6,"h":6.02,"l":5.67,"c":5.82,"v":512700},{"d":"2008-12-16","o":5.58,"h":6.08,"l":5.58,"c":6,"v":828000},{"d":"2008-12-17","o":5.86,"h":6.19,"l":5.7,"c":6.02,"v":732400},{"d":"2008-12-18","o":6.11,"h":6.23,"l":5.79,"c":5.85,"v":775200},{"d":"2008-12-19","o":6.2,"h":6.21,"l":5.87,"c":6.1,"v":1296600},{"d":"2008-12-22","o":6.11,"h":6.14,"l":5.83,"c":6.05,"v":699900},{"d":"2008-12-23","o":6.07,"h":6.16,"l":5.81,"c":5.89,"v":541700},{"d":"2008-12-24","o":5.85,"h":5.99,"l":5.81,"c":5.96,"v":140500},{"d":"2008-12-26","o":6,"h":6,"l":5.72,"c":5.89,"v":287500},{"d":"2008-12-29","o":5.88,"h":5.89,"l":5.66,"c":5.81,"v":509200},{"d":"2008-12-30","o":6.32,"h":6.32,"l":5.37,"c":6.19,"v":641400},{"d":"2008-12-31","o":6.17,"h":6.5,"l":6.17,"c":6.33,"v":965400},{"d":"2009-01-02","o":6.49,"h":7,"l":6.48,"c":6.79,"v":613400},{"d":"2009-01-05","o":6.82,"h":7.02,"l":6.61,"c":6.9,"v":865000},{"d":"2009-01-06","o":6.97,"h":7.49,"l":6.86,"c":7.39,"v":755100},{"d":"2009-01-07","o":7.4,"h":7.54,"l":6.79,"c":6.89,"v":813900},{"d":"2009-01-08","o":6.89,"h":7.27,"l":6.79,"c":7.24,"v":853800},{"d":"2009-01-09","o":7.26,"h":7.33,"l":6.75,"c":6.79,"v":608500},{"d":"2009-01-12","o":6.74,"h":6.99,"l":6.32,"c":6.34,"v":523300},{"d":"2009-01-13","o":6.4,"h":6.64,"l":6.19,"c":6.28,"v":672100},{"d":"2009-01-14","o":6.14,"h":6.45,"l":5.84,"c":6.05,"v":540300},{"d":"2009-01-15","o":6.04,"h":6.15,"l":5.61,"c":6.04,"v":683100},{"d":"2009-01-16","o":6.13,"h":6.21,"l":5.8,"c":6.13,"v":534000},{"d":"2009-01-20","o":6.04,"h":6.45,"l":5.35,"c":5.36,"v":1129100},{"d":"2009-01-21","o":5.45,"h":5.78,"l":5.2,"c":5.77,"v":944500},{"d":"2009-01-22","o":5.63,"h":5.83,"l":5.4,"c":5.57,"v":498000},{"d":"2009-01-23","o":5.38,"h":6.03,"l":5.31,"c":5.91,"v":629000},{"d":"2009-01-26","o":5.94,"h":6.3,"l":5.83,"c":6,"v":840100},{"d":"2009-01-27","o":6.01,"h":6.14,"l":5.7,"c":5.72,"v":802400},{"d":"2009-01-28","o":5.87,"h":6.03,"l":5.54,"c":5.82,"v":1103500},{"d":"2009-01-29","o":5.53,"h":5.63,"l":5.27,"c":5.29,"v":594300},{"d":"2009-01-30","o":5.34,"h":5.48,"l":4.71,"c":4.71,"v":1174500},{"d":"2009-02-02","o":4.5,"h":4.88,"l":4.35,"c":4.77,"v":850700},{"d":"2009-02-03","o":4.81,"h":4.87,"l":4.4,"c":4.7,"v":627200},{"d":"2009-02-04","o":4.69,"h":4.77,"l":4.28,"c":4.28,"v":490600},{"d":"2009-02-05","o":4.22,"h":4.57,"l":4.1,"c":4.35,"v":754900},{"d":"2009-02-06","o":4.33,"h":4.65,"l":4.31,"c":4.61,"v":745100},{"d":"2009-02-09","o":4.58,"h":4.68,"l":4.16,"c":4.52,"v":446300},{"d":"2009-02-10","o":4.47,"h":4.62,"l":3.99,"c":4.04,"v":888800},{"d":"2009-02-11","o":4.09,"h":4.23,"l":4.07,"c":4.07,"v":379000},{"d":"2009-02-12","o":4.14,"h":4.14,"l":3.94,"c":4.05,"v":561000},{"d":"2009-02-13","o":4.07,"h":4.17,"l":4,"c":4.06,"v":632200},{"d":"2009-02-17","o":3.96,"h":4.02,"l":3.78,"c":3.89,"v":492100},{"d":"2009-02-18","o":3.97,"h":4,"l":3.74,"c":3.77,"v":303800},{"d":"2009-02-19","o":3.82,"h":3.9,"l":3.63,"c":3.65,"v":429000},{"d":"2009-02-20","o":3.59,"h":3.7,"l":3.54,"c":3.6,"v":589100},{"d":"2009-02-23","o":3.51,"h":3.69,"l":3.5,"c":3.51,"v":966100},{"d":"2009-02-24","o":3.5,"h":3.98,"l":3.4,"c":3.93,"v":687700},{"d":"2009-02-25","o":3.87,"h":3.98,"l":3.64,"c":3.77,"v":659200},{"d":"2009-02-26","o":3.87,"h":3.96,"l":3.72,"c":3.72,"v":718300},{"d":"2009-02-27","o":3.61,"h":3.87,"l":3.52,"c":3.6,"v":720000},{"d":"2009-03-02","o":3.97,"h":4.16,"l":3.67,"c":3.86,"v":1375000},{"d":"2009-03-03","o":3.97,"h":4,"l":3.51,"c":3.51,"v":1044300},{"d":"2009-03-04","o":3.65,"h":3.86,"l":3.6,"c":3.64,"v":1216900},{"d":"2009-03-05","o":3.6,"h":3.73,"l":3.2,"c":3.21,"v":951000},{"d":"2009-03-06","o":3.27,"h":3.45,"l":3.16,"c":3.4,"v":899000},{"d":"2009-03-09","o":3.34,"h":3.55,"l":3.28,"c":3.47,"v":444000},{"d":"2009-03-10","o":3.54,"h":3.79,"l":3.47,"c":3.69,"v":790900},{"d":"2009-03-11","o":3.97,"h":3.97,"l":3.62,"c":3.69,"v":1290500},{"d":"2009-03-12","o":3.27,"h":3.42,"l":3.12,"c":3.32,"v":1540200},{"d":"2009-03-13","o":3.32,"h":3.42,"l":3.22,"c":3.37,"v":674800},{"d":"2009-03-16","o":3.4,"h":3.99,"l":3.38,"c":3.8,"v":2025700},{"d":"2009-03-17","o":3.79,"h":4,"l":3.6,"c":4,"v":945500},{"d":"2009-03-18","o":3.94,"h":4.05,"l":3.76,"c":4.04,"v":1507200},{"d":"2009-03-19","o":4.07,"h":4.11,"l":3.81,"c":3.85,"v":503000},{"d":"2009-03-20","o":3.9,"h":4.03,"l":3.76,"c":3.81,"v":626900},{"d":"2009-03-23","o":3.99,"h":4.5,"l":3.85,"c":4.48,"v":843600},{"d":"2009-03-24","o":4.37,"h":4.89,"l":4.11,"c":4.42,"v":1144500},{"d":"2009-03-25","o":4.5,"h":4.74,"l":4.13,"c":4.5,"v":665700},{"d":"2009-03-26","o":4.59,"h":5.14,"l":4.5,"c":5.14,"v":1054500},{"d":"2009-03-27","o":5.03,"h":5.36,"l":4.85,"c":5.17,"v":836100},{"d":"2009-03-30","o":5,"h":5.03,"l":4.66,"c":4.68,"v":731700},{"d":"2009-03-31","o":4.79,"h":5.34,"l":4.7,"c":4.84,"v":1137400},{"d":"2009-04-01","o":4.73,"h":5.18,"l":4.5,"c":5.16,"v":778700},{"d":"2009-04-02","o":5.2,"h":5.8,"l":5.2,"c":5.6,"v":1140500},{"d":"2009-04-03","o":5.57,"h":5.66,"l":5.33,"c":5.6,"v":713000},{"d":"2009-04-06","o":5.52,"h":5.57,"l":5.16,"c":5.17,"v":809500},{"d":"2009-04-07","o":5.05,"h":5.05,"l":4.55,"c":4.7,"v":1120000},{"d":"2009-04-08","o":4.73,"h":4.84,"l":4.12,"c":4.53,"v":1308600},{"d":"2009-04-09","o":4.89,"h":5.35,"l":4.7,"c":5.31,"v":1073200},{"d":"2009-04-13","o":5.25,"h":5.68,"l":5.2,"c":5.67,"v":964500},{"d":"2009-04-14","o":5.65,"h":5.85,"l":5.42,"c":5.45,"v":1388900},{"d":"2009-04-15","o":5.38,"h":5.65,"l":5.27,"c":5.53,"v":671200},{"d":"2009-04-16","o":5.56,"h":5.79,"l":5.44,"c":5.67,"v":737900},{"d":"2009-04-17","o":5.69,"h":5.77,"l":5.56,"c":5.65,"v":506800},{"d":"2009-04-20","o":5.59,"h":5.63,"l":5.01,"c":5.08,"v":890100},{"d":"2009-04-21","o":5.07,"h":5.69,"l":4.89,"c":5.69,"v":492700},{"d":"2009-04-22","o":5.57,"h":5.8,"l":5.51,"c":5.56,"v":359800},{"d":"2009-04-23","o":5.58,"h":5.65,"l":5.28,"c":5.59,"v":396500},{"d":"2009-04-24","o":5.63,"h":5.8,"l":5.5,"c":5.78,"v":541600},{"d":"2009-04-27","o":5.63,"h":5.95,"l":5.47,"c":5.53,"v":627500},{"d":"2009-04-28","o":5.48,"h":5.76,"l":5.41,"c":5.62,"v":468900},{"d":"2009-04-29","o":5.66,"h":5.76,"l":5.63,"c":5.75,"v":404200},{"d":"2009-04-30","o":5.76,"h":6.09,"l":5.69,"c":5.87,"v":1035400},{"d":"2009-05-01","o":5.91,"h":5.99,"l":5.8,"c":5.86,"v":508100},{"d":"2009-05-04","o":5.96,"h":6.5,"l":5.95,"c":6.46,"v":1020500},{"d":"2009-05-05","o":6.25,"h":6.63,"l":6.25,"c":6.6,"v":744600},{"d":"2009-05-06","o":6.67,"h":7.08,"l":6.63,"c":6.77,"v":1371100},{"d":"2009-05-07","o":7.08,"h":7.6,"l":6.92,"c":6.96,"v":1794000},{"d":"2009-05-08","o":7.1,"h":7.59,"l":7.06,"c":7.46,"v":1305600},{"d":"2009-05-11","o":7.46,"h":7.83,"l":7.39,"c":7.65,"v":1125400},{"d":"2009-05-12","o":7.68,"h":7.76,"l":7.47,"c":7.55,"v":923900},{"d":"2009-05-13","o":7.48,"h":7.48,"l":6.97,"c":6.99,"v":914200},{"d":"2009-05-14","o":7,"h":7.37,"l":6.99,"c":7.2,"v":874700},{"d":"2009-05-15","o":7.19,"h":7.2,"l":6.71,"c":6.8,"v":1118600},{"d":"2009-05-18","o":7,"h":7.35,"l":6.9,"c":7.33,"v":720100},{"d":"2009-05-19","o":7.35,"h":7.4,"l":7.16,"c":7.26,"v":979200},{"d":"2009-05-20","o":7.3,"h":7.46,"l":7.21,"c":7.33,"v":1075400},{"d":"2009-05-21","o":7.24,"h":7.3,"l":7.17,"c":7.29,"v":530700},{"d":"2009-05-22","o":7.33,"h":7.47,"l":7.25,"c":7.36,"v":677300},{"d":"2009-05-26","o":7.35,"h":7.7,"l":7.35,"c":7.7,"v":826600},{"d":"2009-05-27","o":7.7,"h":7.75,"l":7.43,"c":7.43,"v":756100},{"d":"2009-05-28","o":7.54,"h":7.66,"l":7.25,"c":7.54,"v":721800},{"d":"2009-05-29","o":7.61,"h":7.68,"l":7.49,"c":7.65,"v":688500},{"d":"2009-06-01","o":7.75,"h":7.99,"l":7.7,"c":7.94,"v":789400},{"d":"2009-06-02","o":7.91,"h":8.12,"l":7.75,"c":7.93,"v":907600},{"d":"2009-06-03","o":7.89,"h":8,"l":7.75,"c":7.87,"v":597100},{"d":"2009-06-04","o":7.95,"h":8.17,"l":7.7,"c":8.17,"v":1212700},{"d":"2009-06-05","o":8.3,"h":8.38,"l":8.18,"c":8.27,"v":739100},{"d":"2009-06-08","o":8.25,"h":8.27,"l":7.99,"c":8.19,"v":860300},{"d":"2009-06-09","o":8.4,"h":8.4,"l":8.23,"c":8.3,"v":651400},{"d":"2009-06-10","o":8.42,"h":8.43,"l":8.11,"c":8.31,"v":1047900},{"d":"2009-06-11","o":8.01,"h":8.05,"l":7.72,"c":7.72,"v":872300},{"d":"2009-06-12","o":7.72,"h":7.9,"l":7.45,"c":7.84,"v":593200},{"d":"2009-06-15","o":7.77,"h":7.85,"l":7.61,"c":7.79,"v":654200},{"d":"2009-06-16","o":7.75,"h":7.79,"l":7.34,"c":7.35,"v":491100},{"d":"2009-06-17","o":7.34,"h":7.85,"l":7.15,"c":7.76,"v":893600},{"d":"2009-06-18","o":7.77,"h":8.09,"l":7.75,"c":8.05,"v":743700},{"d":"2009-06-19","o":8.16,"h":8.3,"l":8.02,"c":8.26,"v":1068300},{"d":"2009-06-22","o":8.2,"h":8.35,"l":7.79,"c":7.89,"v":799400},{"d":"2009-06-23","o":7.9,"h":8.26,"l":7.53,"c":7.56,"v":514300},{"d":"2009-06-24","o":7.73,"h":7.88,"l":7.57,"c":7.61,"v":387500},{"d":"2009-06-25","o":7.61,"h":8,"l":7.57,"c":7.86,"v":765200},{"d":"2009-06-26","o":7.99,"h":8.12,"l":7.67,"c":7.85,"v":1566700},{"d":"2009-06-29","o":7.8,"h":8.21,"l":7.8,"c":8.05,"v":792700},{"d":"2009-06-30","o":8.15,"h":8.25,"l":8.01,"c":8.06,"v":568100},{"d":"2009-07-01","o":8.19,"h":8.32,"l":8.05,"c":8.1,"v":698400},{"d":"2009-07-02","o":8,"h":8.19,"l":7.88,"c":8.07,"v":455600},{"d":"2009-07-06","o":8,"h":8.04,"l":7.66,"c":7.86,"v":456500},{"d":"2009-07-07","o":7.85,"h":7.98,"l":7.55,"c":7.57,"v":426400},{"d":"2009-07-08","o":7.64,"h":7.93,"l":6.95,"c":7.04,"v":1043500},{"d":"2009-07-09","o":7.14,"h":7.32,"l":7.12,"c":7.17,"v":448500},{"d":"2009-07-10","o":7.13,"h":7.31,"l":7.11,"c":7.26,"v":315600},{"d":"2009-07-13","o":7.33,"h":7.51,"l":7.29,"c":7.51,"v":487400},{"d":"2009-07-14","o":7.47,"h":7.54,"l":7.35,"c":7.39,"v":314600},{"d":"2009-07-15","o":7.51,"h":7.75,"l":7.4,"c":7.71,"v":639100},{"d":"2009-07-16","o":7.68,"h":7.99,"l":7.53,"c":7.85,"v":731100},{"d":"2009-07-17","o":7.87,"h":7.99,"l":7.84,"c":7.92,"v":393600},{"d":"2009-07-20","o":7.99,"h":8.2,"l":7.95,"c":8.07,"v":533700},{"d":"2009-07-21","o":8.11,"h":8.12,"l":7.9,"c":8.08,"v":387000},{"d":"2009-07-22","o":8.05,"h":8.3,"l":7.96,"c":8.25,"v":437100},{"d":"2009-07-23","o":8.22,"h":8.57,"l":8.13,"c":8.52,"v":682000},{"d":"2009-07-24","o":8.42,"h":8.5,"l":8.3,"c":8.48,"v":273500},{"d":"2009-07-27","o":8.48,"h":8.65,"l":8.24,"c":8.65,"v":422100},{"d":"2009-07-28","o":8.57,"h":8.83,"l":8.51,"c":8.81,"v":482100},{"d":"2009-07-29","o":8.75,"h":9,"l":8.55,"c":8.95,"v":466900},{"d":"2009-07-30","o":9,"h":9.3,"l":8.97,"c":9.11,"v":579600},{"d":"2009-07-31","o":9.09,"h":9.2,"l":9.03,"c":9.03,"v":603600},{"d":"2009-08-03","o":9.24,"h":9.34,"l":9.13,"c":9.24,"v":637300},{"d":"2009-08-04","o":9.18,"h":9.34,"l":9.02,"c":9.17,"v":503900},{"d":"2009-08-05","o":9.22,"h":9.28,"l":8.91,"c":9.05,"v":648100},{"d":"2009-08-06","o":9.06,"h":9.25,"l":9,"c":9.08,"v":761400},{"d":"2009-08-07","o":9.44,"h":10.15,"l":9.27,"c":9.83,"v":1586600},{"d":"2009-08-10","o":9.83,"h":10,"l":9.77,"c":9.89,"v":912600},{"d":"2009-08-11","o":9.89,"h":10.07,"l":9.65,"c":9.7,"v":543900},{"d":"2009-08-12","o":9.68,"h":9.94,"l":9.6,"c":9.77,"v":804200},{"d":"2009-08-13","o":9.88,"h":9.95,"l":9.67,"c":9.71,"v":740600},{"d":"2009-08-14","o":9.1,"h":9.26,"l":8.95,"c":9.22,"v":7502100},{"d":"2009-08-17","o":9.03,"h":9.25,"l":8.64,"c":9.12,"v":2252900},{"d":"2009-08-18","o":9.18,"h":9.25,"l":8.96,"c":9.08,"v":1177800},{"d":"2009-08-19","o":8.96,"h":9.2,"l":8.96,"c":9.17,"v":659700},{"d":"2009-08-20","o":9.17,"h":9.25,"l":9.13,"c":9.22,"v":722600},{"d":"2009-08-21","o":9.25,"h":9.29,"l":9.18,"c":9.27,"v":1098800},{"d":"2009-08-24","o":9.3,"h":9.4,"l":9.25,"c":9.35,"v":1020700},{"d":"2009-08-25","o":9.39,"h":9.44,"l":9.25,"c":9.38,"v":976600},{"d":"2009-08-26","o":9.34,"h":9.43,"l":9.26,"c":9.41,"v":749300},{"d":"2009-08-27","o":9.41,"h":9.44,"l":9.29,"c":9.41,"v":933200},{"d":"2009-08-28","o":9.45,"h":9.59,"l":9.34,"c":9.56,"v":1370600},{"d":"2009-08-31","o":9.43,"h":9.5,"l":9.25,"c":9.3,"v":946000},{"d":"2009-09-01","o":9.3,"h":9.54,"l":9.21,"c":9.23,"v":1078700},{"d":"2009-09-02","o":9.2,"h":9.39,"l":9.2,"c":9.28,"v":722600},{"d":"2009-09-03","o":9.39,"h":9.55,"l":9.29,"c":9.55,"v":725800},{"d":"2009-09-04","o":9.57,"h":9.64,"l":9.53,"c":9.63,"v":852000},{"d":"2009-09-08","o":9.69,"h":9.91,"l":9.61,"c":9.91,"v":1196100},{"d":"2009-09-09","o":9.85,"h":10.12,"l":9.82,"c":10.08,"v":1530700},{"d":"2009-09-10","o":10.08,"h":10.2,"l":9.92,"c":10.2,"v":1788300},{"d":"2009-09-11","o":9.77,"h":9.95,"l":9.65,"c":9.91,"v":954400},{"d":"2009-09-14","o":9.76,"h":9.99,"l":9.63,"c":9.98,"v":837600},{"d":"2009-09-15","o":9.92,"h":10.24,"l":9.79,"c":10.19,"v":1149500},{"d":"2009-09-16","o":10.18,"h":10.47,"l":10.08,"c":10.46,"v":1270700},{"d":"2009-09-17","o":10.47,"h":10.7,"l":10.3,"c":10.53,"v":908500},{"d":"2009-09-18","o":10.59,"h":10.75,"l":10.28,"c":10.61,"v":1099900},{"d":"2009-09-21","o":10.44,"h":10.72,"l":10.27,"c":10.62,"v":841900},{"d":"2009-09-22","o":10.7,"h":11.06,"l":10.66,"c":10.89,"v":855100},{"d":"2009-09-23","o":10.93,"h":11.04,"l":10.66,"c":10.67,"v":552100},{"d":"2009-09-24","o":10.7,"h":10.91,"l":10.06,"c":10.2,"v":1187000},{"d":"2009-09-25","o":10.13,"h":10.16,"l":9.97,"c":10.1,"v":934800},{"d":"2009-09-28","o":10.2,"h":10.73,"l":10.11,"c":10.68,"v":670100},{"d":"2009-09-29","o":10.74,"h":11.09,"l":10.74,"c":10.81,"v":1639200},{"d":"2009-09-30","o":10.95,"h":11.2,"l":10.45,"c":11.02,"v":1084100},{"d":"2009-10-01","o":10.97,"h":11,"l":10.51,"c":10.52,"v":889300},{"d":"2009-10-02","o":10.41,"h":10.58,"l":10.13,"c":10.47,"v":642000},{"d":"2009-10-05","o":10.57,"h":10.96,"l":10.4,"c":10.96,"v":637400},{"d":"2009-10-06","o":11.02,"h":11.17,"l":10.97,"c":11.17,"v":586300},{"d":"2009-10-07","o":11.08,"h":11.15,"l":10.97,"c":11.03,"v":598600},{"d":"2009-10-08","o":11.11,"h":11.14,"l":10.95,"c":11.06,"v":684800},{"d":"2009-10-09","o":10.96,"h":10.96,"l":10.72,"c":10.89,"v":852000},{"d":"2009-10-12","o":10.92,"h":11.12,"l":10.89,"c":11.05,"v":475000},{"d":"2009-10-13","o":11,"h":11.08,"l":10.65,"c":10.81,"v":512100},{"d":"2009-10-14","o":11,"h":11.03,"l":10.62,"c":10.9,"v":1036700},{"d":"2009-10-15","o":10.85,"h":11.12,"l":10.75,"c":11.05,"v":674200},{"d":"2009-10-16","o":10.97,"h":10.98,"l":10.64,"c":10.82,"v":735400},{"d":"2009-10-19","o":10.91,"h":11.17,"l":10.85,"c":11.1,"v":540000},{"d":"2009-10-20","o":11.1,"h":11.1,"l":10.8,"c":10.81,"v":458900},{"d":"2009-10-21","o":10.8,"h":11,"l":10.59,"c":10.6,"v":657600},{"d":"2009-10-22","o":10.55,"h":10.92,"l":10.55,"c":10.89,"v":462900},{"d":"2009-10-23","o":10.97,"h":11.1,"l":10.61,"c":10.69,"v":862400},{"d":"2009-10-26","o":10.25,"h":12.37,"l":9.8,"c":11.99,"v":8909200},{"d":"2009-10-27","o":11.75,"h":12.07,"l":11.5,"c":11.73,"v":2902700},{"d":"2009-10-28","o":11.75,"h":11.75,"l":10.51,"c":10.61,"v":4321800},{"d":"2009-10-29","o":10.73,"h":11.28,"l":10.73,"c":11.19,"v":1254200},{"d":"2009-10-30","o":11.11,"h":11.14,"l":10.36,"c":10.44,"v":2318700},{"d":"2009-11-02","o":10.54,"h":10.6,"l":10.01,"c":10.24,"v":1502100},{"d":"2009-11-03","o":10.17,"h":10.26,"l":9.66,"c":10.21,"v":3307400},{"d":"2009-11-04","o":10.31,"h":10.7,"l":10.25,"c":10.46,"v":1941900},{"d":"2009-11-05","o":10.55,"h":11.16,"l":10.35,"c":11.02,"v":1943800},{"d":"2009-11-06","o":10.91,"h":11.08,"l":10.85,"c":10.88,"v":1186500},{"d":"2009-11-09","o":11.03,"h":11.17,"l":10.95,"c":11.11,"v":1302800},{"d":"2009-11-10","o":11.03,"h":11.15,"l":10.86,"c":10.89,"v":841700},{"d":"2009-11-11","o":11.05,"h":11.17,"l":10.99,"c":11.08,"v":911300},{"d":"2009-11-12","o":11.09,"h":11.17,"l":10.97,"c":11,"v":1362500},{"d":"2009-11-13","o":11.08,"h":11.22,"l":10.95,"c":11.15,"v":1228700},{"d":"2009-11-16","o":11.23,"h":11.65,"l":11.2,"c":11.53,"v":1442500},{"d":"2009-11-17","o":11.5,"h":11.86,"l":11.41,"c":11.81,"v":1203100},{"d":"2009-11-18","o":11.8,"h":11.99,"l":11.71,"c":11.97,"v":1191300},{"d":"2009-11-19","o":11.88,"h":11.89,"l":11.64,"c":11.78,"v":1228200},{"d":"2009-11-20","o":11.72,"h":11.95,"l":11.69,"c":11.84,"v":1125000},{"d":"2009-11-23","o":12,"h":12.13,"l":11.84,"c":11.89,"v":1067300},{"d":"2009-11-24","o":11.94,"h":12.09,"l":11.84,"c":11.96,"v":1111200},{"d":"2009-11-25","o":12,"h":12.06,"l":11.84,"c":11.89,"v":1301500},{"d":"2009-11-27","o":11.54,"h":11.71,"l":11.35,"c":11.48,"v":829000},{"d":"2009-11-30","o":11.48,"h":11.62,"l":11.35,"c":11.62,"v":1441300},{"d":"2009-12-01","o":11.79,"h":11.94,"l":11.65,"c":11.94,"v":1358700},{"d":"2009-12-02","o":11.99,"h":12.07,"l":11.91,"c":12.06,"v":1051100},{"d":"2009-12-03","o":12.13,"h":12.25,"l":11.9,"c":11.92,"v":991100},{"d":"2009-12-04","o":12.24,"h":12.45,"l":12.03,"c":12.4,"v":1199800},{"d":"2009-12-07","o":12.4,"h":12.69,"l":12.3,"c":12.63,"v":1122600},{"d":"2009-12-08","o":12.55,"h":12.65,"l":12.37,"c":12.4,"v":1216800},{"d":"2009-12-09","o":12.47,"h":12.55,"l":12.25,"c":12.37,"v":1054000},{"d":"2009-12-10","o":12.43,"h":12.44,"l":12.06,"c":12.24,"v":1334100},{"d":"2009-12-11","o":11.92,"h":12.02,"l":11.46,"c":11.81,"v":1510500},{"d":"2009-12-14","o":11.84,"h":11.85,"l":11.49,"c":11.69,"v":1159700},{"d":"2009-12-15","o":11.68,"h":11.73,"l":11.44,"c":11.44,"v":1061600},{"d":"2009-12-16","o":11.61,"h":11.71,"l":11.35,"c":11.66,"v":1337100},{"d":"2009-12-17","o":11.53,"h":11.83,"l":11.5,"c":11.67,"v":1698100},{"d":"2009-12-18","o":11.8,"h":12.06,"l":11.77,"c":11.89,"v":4209800},{"d":"2009-12-21","o":12.01,"h":12.46,"l":11.9,"c":12.29,"v":1600100},{"d":"2009-12-22","o":12.35,"h":12.72,"l":12.3,"c":12.71,"v":2081100},{"d":"2009-12-23","o":12.54,"h":12.78,"l":12.27,"c":12.48,"v":1321200},{"d":"2009-12-24","o":12.57,"h":12.72,"l":12.5,"c":12.63,"v":387700},{"d":"2009-12-28","o":12.65,"h":12.72,"l":12.49,"c":12.61,"v":911600},{"d":"2009-12-29","o":12.7,"h":12.75,"l":12.57,"c":12.63,"v":601200},{"d":"2009-12-30","o":12.52,"h":12.64,"l":12.41,"c":12.58,"v":1123000},{"d":"2009-12-31","o":12.63,"h":12.73,"l":12.45,"c":12.45,"v":809700},{"d":"2010-01-04","o":12.71,"h":13.15,"l":12.55,"c":13.08,"v":1743800},{"d":"2010-01-05","o":13.1,"h":13.46,"l":13.07,"c":13.36,"v":1448100},{"d":"2010-01-06","o":13.38,"h":13.55,"l":13.1,"c":13.16,"v":1429900},{"d":"2010-01-07","o":13.26,"h":13.46,"l":13.01,"c":13.29,"v":959800},{"d":"2010-01-08","o":13.3,"h":13.45,"l":13.05,"c":13.41,"v":1163500},{"d":"2010-01-11","o":13.61,"h":13.85,"l":13.4,"c":13.82,"v":1404900},{"d":"2010-01-12","o":13.82,"h":13.84,"l":13.43,"c":13.6,"v":1237300},{"d":"2010-01-13","o":13.62,"h":13.86,"l":13.26,"c":13.77,"v":1194500},{"d":"2010-01-14","o":13.67,"h":13.85,"l":13.65,"c":13.78,"v":755100},{"d":"2010-01-15","o":13.85,"h":13.87,"l":13.5,"c":13.59,"v":1009100},{"d":"2010-01-19","o":13.79,"h":14.25,"l":13.5,"c":14.19,"v":1575300},{"d":"2010-01-20","o":14.09,"h":14.32,"l":13.81,"c":14.18,"v":3381800},{"d":"2010-01-21","o":14.18,"h":14.22,"l":13.23,"c":13.52,"v":2096000},{"d":"2010-01-22","o":13.52,"h":13.57,"l":12.71,"c":12.77,"v":2134100},{"d":"2010-01-25","o":12.96,"h":13.41,"l":12.95,"c":13.15,"v":1139700},{"d":"2010-01-26","o":12.59,"h":13.19,"l":12.55,"c":12.9,"v":4048400},{"d":"2010-01-27","o":12.7,"h":12.87,"l":12.65,"c":12.76,"v":15169200},{"d":"2010-01-28","o":12.75,"h":12.77,"l":12.58,"c":12.59,"v":3361400},{"d":"2010-01-29","o":12.68,"h":12.71,"l":12.22,"c":12.3,"v":3136700},{"d":"2010-02-01","o":12.4,"h":12.64,"l":12.23,"c":12.42,"v":1851700},{"d":"2010-02-02","o":12.43,"h":12.71,"l":12.36,"c":12.67,"v":1801400},{"d":"2010-02-03","o":12.59,"h":12.75,"l":12.41,"c":12.56,"v":1636300},{"d":"2010-02-04","o":12.41,"h":12.53,"l":11.75,"c":11.75,"v":2666400},{"d":"2010-02-05","o":11.7,"h":12.03,"l":11.11,"c":12.02,"v":4208800},{"d":"2010-02-08","o":12.05,"h":12.16,"l":11.72,"c":11.83,"v":1394900},{"d":"2010-02-09","o":11.96,"h":12.03,"l":11.67,"c":11.76,"v":2279100},{"d":"2010-02-10","o":11.72,"h":11.88,"l":11.53,"c":11.85,"v":1577900},{"d":"2010-02-11","o":11.83,"h":12.09,"l":11.76,"c":12.05,"v":1357500},{"d":"2010-02-12","o":11.93,"h":12.13,"l":11.85,"c":12.1,"v":809000},{"d":"2010-02-16","o":12.23,"h":12.41,"l":12,"c":12.4,"v":1265900},{"d":"2010-02-17","o":12.47,"h":12.52,"l":12.26,"c":12.52,"v":1128600},{"d":"2010-02-18","o":12.5,"h":12.65,"l":12.38,"c":12.6,"v":1339100},{"d":"2010-02-19","o":12.58,"h":12.72,"l":12.43,"c":12.69,"v":1288800},{"d":"2010-02-22","o":12.74,"h":12.76,"l":12.65,"c":12.74,"v":1349400},{"d":"2010-02-23","o":12.68,"h":12.74,"l":12.44,"c":12.62,"v":1305300},{"d":"2010-02-24","o":12.68,"h":12.89,"l":12.63,"c":12.8,"v":1853300},{"d":"2010-02-25","o":12.8,"h":13.02,"l":12.51,"c":12.94,"v":2955200},{"d":"2010-02-26","o":13.01,"h":13.23,"l":12.83,"c":13.07,"v":4812600},{"d":"2010-03-01","o":13.2,"h":13.48,"l":13.1,"c":13.44,"v":2193500},{"d":"2010-03-02","o":13.51,"h":13.55,"l":13.33,"c":13.54,"v":1926200},{"d":"2010-03-03","o":13.6,"h":13.74,"l":13.5,"c":13.6,"v":2032900},{"d":"2010-03-04","o":13.6,"h":13.88,"l":13.6,"c":13.88,"v":2094700},{"d":"2010-03-05","o":13.92,"h":14.19,"l":13.89,"c":14.03,"v":2849900},{"d":"2010-03-08","o":14,"h":14.19,"l":13.67,"c":14.16,"v":1753100},{"d":"2010-03-09","o":14.14,"h":14.2,"l":14,"c":14.08,"v":1605400},{"d":"2010-03-10","o":14.14,"h":14.2,"l":14,"c":14.17,"v":1961700},{"d":"2010-03-11","o":13.86,"h":13.9,"l":13.6,"c":13.83,"v":1623800},{"d":"2010-03-12","o":13.87,"h":13.98,"l":13.72,"c":13.83,"v":1213300},{"d":"2010-03-15","o":13.76,"h":13.95,"l":13.5,"c":13.62,"v":1223500},{"d":"2010-03-16","o":13.65,"h":13.9,"l":13.57,"c":13.82,"v":1130800},{"d":"2010-03-17","o":13.89,"h":14,"l":13.85,"c":13.92,"v":875800},{"d":"2010-03-18","o":13.96,"h":14,"l":13.87,"c":13.87,"v":989800},{"d":"2010-03-19","o":13.51,"h":13.95,"l":13.46,"c":13.51,"v":1492700},{"d":"2010-03-22","o":13.51,"h":13.94,"l":13.41,"c":13.91,"v":1090400},{"d":"2010-03-23","o":13.95,"h":14.43,"l":13.74,"c":14.42,"v":2213300},{"d":"2010-03-24","o":14.3,"h":14.47,"l":14.17,"c":14.37,"v":1268800},{"d":"2010-03-25","o":14.45,"h":14.53,"l":14.15,"c":14.15,"v":1717500},{"d":"2010-03-26","o":14.23,"h":14.68,"l":14.15,"c":14.68,"v":2548300},{"d":"2010-03-29","o":14.72,"h":15.03,"l":14.72,"c":14.79,"v":1858100},{"d":"2010-03-30","o":14.77,"h":14.88,"l":14.63,"c":14.76,"v":1520700},{"d":"2010-03-31","o":14.7,"h":15.04,"l":14.63,"c":14.82,"v":2189000},{"d":"2010-04-01","o":14.9,"h":15.28,"l":14.84,"c":14.92,"v":2504500},{"d":"2010-04-05","o":15,"h":15.27,"l":14.95,"c":15.2,"v":1516000},{"d":"2010-04-06","o":15.16,"h":15.19,"l":14.8,"c":15.07,"v":1836600},{"d":"2010-04-07","o":15,"h":15.05,"l":14.81,"c":14.99,"v":1842700},{"d":"2010-04-08","o":14.97,"h":15.25,"l":14.86,"c":15.19,"v":1585100},{"d":"2010-04-09","o":15.15,"h":15.23,"l":15,"c":15.1,"v":1313400},{"d":"2010-04-12","o":15.18,"h":15.39,"l":15.12,"c":15.27,"v":1623600},{"d":"2010-04-13","o":15.19,"h":15.75,"l":15.19,"c":15.68,"v":1752400},{"d":"2010-04-14","o":15.75,"h":16.07,"l":15.72,"c":16.06,"v":1696600},{"d":"2010-04-15","o":15.98,"h":16.19,"l":15.97,"c":16.03,"v":1585400},{"d":"2010-04-16","o":15.96,"h":15.99,"l":15.41,"c":15.75,"v":1916500},{"d":"2010-04-19","o":15.84,"h":16.45,"l":15.54,"c":15.79,"v":1891700},{"d":"2010-04-20","o":15.87,"h":16,"l":15.61,"c":15.76,"v":1178900},{"d":"2010-04-21","o":15.75,"h":15.79,"l":15.37,"c":15.62,"v":1028700},{"d":"2010-04-22","o":15.46,"h":15.94,"l":15.31,"c":15.87,"v":1438900},{"d":"2010-04-23","o":15.94,"h":16.31,"l":15.83,"c":16.27,"v":1169700},{"d":"2010-04-26","o":16.3,"h":16.55,"l":16.27,"c":16.27,"v":1339000},{"d":"2010-04-27","o":16.14,"h":16.48,"l":15.63,"c":15.66,"v":1498300},{"d":"2010-04-28","o":15.85,"h":16,"l":15.66,"c":15.93,"v":1337000},{"d":"2010-04-29","o":16.19,"h":16.45,"l":16,"c":16.4,"v":1413400},{"d":"2010-04-30","o":16.35,"h":16.36,"l":15.85,"c":15.86,"v":1172800},{"d":"2010-05-03","o":15.99,"h":16.34,"l":15.93,"c":16.23,"v":1054000},{"d":"2010-05-04","o":15.97,"h":16,"l":15.31,"c":15.52,"v":1627600},{"d":"2010-05-05","o":15.13,"h":15.25,"l":13.75,"c":15.01,"v":2528100},{"d":"2010-05-06","o":14.94,"h":15.03,"l":12.7,"c":14.27,"v":3546500},{"d":"2010-05-07","o":14.3,"h":14.53,"l":13.75,"c":13.87,"v":2857400},{"d":"2010-05-10","o":15.22,"h":15.57,"l":13.94,"c":14.52,"v":2772200},{"d":"2010-05-11","o":14.42,"h":14.55,"l":13.96,"c":14.28,"v":1854800},{"d":"2010-05-12","o":14.4,"h":14.9,"l":14.33,"c":14.88,"v":1550600},{"d":"2010-05-13","o":14.87,"h":14.98,"l":14.57,"c":14.63,"v":1348200},{"d":"2010-05-14","o":14.5,"h":14.5,"l":13.96,"c":14.25,"v":2004100},{"d":"2010-05-17","o":14.3,"h":14.48,"l":13.6,"c":14.12,"v":2317800},{"d":"2010-05-18","o":14.35,"h":14.38,"l":13.8,"c":13.83,"v":1609600},{"d":"2010-05-19","o":13.74,"h":14.09,"l":13.33,"c":13.62,"v":1689100},{"d":"2010-05-20","o":13.33,"h":13.41,"l":12.72,"c":12.86,"v":2361400},{"d":"2010-05-21","o":12.6,"h":13.59,"l":12.45,"c":13.31,"v":2277900},{"d":"2010-05-24","o":13.28,"h":13.31,"l":12.81,"c":12.82,"v":1830000},{"d":"2010-05-25","o":12.43,"h":12.91,"l":12.02,"c":12.88,"v":1895100},{"d":"2010-05-26","o":13.02,"h":13.41,"l":13,"c":13.12,"v":1841700},{"d":"2010-05-27","o":13.44,"h":13.84,"l":13.34,"c":13.84,"v":1299100},{"d":"2010-05-28","o":13.84,"h":13.84,"l":13.37,"c":13.54,"v":1394200},{"d":"2010-06-01","o":13.4,"h":13.57,"l":13.13,"c":13.14,"v":1616300},{"d":"2010-06-02","o":13.18,"h":13.71,"l":13.04,"c":13.69,"v":1244600},{"d":"2010-06-03","o":13.66,"h":13.92,"l":13.61,"c":13.64,"v":2165100},{"d":"2010-06-04","o":13.3,"h":13.56,"l":13.11,"c":13.15,"v":1890000},{"d":"2010-06-07","o":13.25,"h":13.41,"l":12.89,"c":12.9,"v":1118500},{"d":"2010-06-08","o":13,"h":13.15,"l":12.54,"c":12.92,"v":1467700},{"d":"2010-06-09","o":13.1,"h":13.28,"l":12.88,"c":13.06,"v":1965800},{"d":"2010-06-10","o":13.32,"h":13.52,"l":13.16,"c":13.5,"v":1520500},{"d":"2010-06-11","o":12.95,"h":13.46,"l":12.83,"c":13.46,"v":1334600},{"d":"2010-06-14","o":13.57,"h":13.75,"l":13.31,"c":13.51,"v":1737000},{"d":"2010-06-15","o":13.56,"h":13.98,"l":13.52,"c":13.89,"v":1481700},{"d":"2010-06-16","o":13.71,"h":13.95,"l":13.71,"c":13.76,"v":944400},{"d":"2010-06-17","o":13.76,"h":13.79,"l":13.47,"c":13.61,"v":824100},{"d":"2010-06-18","o":13.7,"h":13.75,"l":13.5,"c":13.52,"v":1226200},{"d":"2010-06-21","o":13.68,"h":13.83,"l":13.5,"c":13.58,"v":987000},{"d":"2010-06-22","o":13.67,"h":13.8,"l":13.36,"c":13.36,"v":1112100},{"d":"2010-06-23","o":13.36,"h":13.6,"l":13.2,"c":13.43,"v":1727700},{"d":"2010-06-24","o":13.3,"h":13.43,"l":13.02,"c":13.17,"v":2542200},{"d":"2010-06-25","o":13.27,"h":13.29,"l":12.74,"c":13.1,"v":25017800},{"d":"2010-06-28","o":13.1,"h":13.33,"l":13,"c":13.03,"v":2243000},{"d":"2010-06-29","o":12.92,"h":12.99,"l":12.4,"c":12.53,"v":2163200},{"d":"2010-06-30","o":12.62,"h":12.85,"l":12.48,"c":12.53,"v":1426700},{"d":"2010-07-01","o":12.54,"h":12.79,"l":12.26,"c":12.62,"v":1552600},{"d":"2010-07-02","o":12.72,"h":12.74,"l":12.45,"c":12.53,"v":771100},{"d":"2010-07-06","o":12.68,"h":12.78,"l":12.3,"c":12.44,"v":1893300},{"d":"2010-07-07","o":12.52,"h":13.2,"l":12.51,"c":13.15,"v":1971800},{"d":"2010-07-08","o":13.22,"h":13.67,"l":13.22,"c":13.61,"v":1992600},{"d":"2010-07-09","o":13.64,"h":13.75,"l":13.48,"c":13.75,"v":964400},{"d":"2010-07-12","o":13.66,"h":13.83,"l":13.64,"c":13.77,"v":1088600},{"d":"2010-07-13","o":13.89,"h":14.13,"l":13.81,"c":14.06,"v":1607000},{"d":"2010-07-14","o":14.03,"h":14.1,"l":13.75,"c":13.85,"v":1229400},{"d":"2010-07-15","o":13.8,"h":13.96,"l":13.69,"c":13.91,"v":1251100},{"d":"2010-07-16","o":13.8,"h":13.84,"l":13.47,"c":13.49,"v":1257100},{"d":"2010-07-19","o":13.54,"h":13.77,"l":13.41,"c":13.65,"v":659200},{"d":"2010-07-20","o":13.48,"h":13.86,"l":13.41,"c":13.84,"v":792100},{"d":"2010-07-21","o":13.85,"h":13.98,"l":13.58,"c":13.58,"v":1154100},{"d":"2010-07-22","o":13.77,"h":13.79,"l":13.52,"c":13.54,"v":1612400},{"d":"2010-07-23","o":13.57,"h":13.75,"l":13.45,"c":13.7,"v":1752500},{"d":"2010-07-26","o":13.72,"h":13.87,"l":13.64,"c":13.85,"v":1506100},{"d":"2010-07-27","o":13.97,"h":13.97,"l":13.74,"c":13.85,"v":1025900},{"d":"2010-07-28","o":13.86,"h":13.87,"l":13.69,"c":13.74,"v":815000},{"d":"2010-07-29","o":13.83,"h":13.89,"l":13.6,"c":13.82,"v":1091300},{"d":"2010-07-30","o":13.67,"h":14.04,"l":13.62,"c":14.01,"v":1462400},{"d":"2010-08-02","o":14.19,"h":14.23,"l":13.95,"c":14.2,"v":1593700},{"d":"2010-08-03","o":14.08,"h":14.38,"l":14.01,"c":14.21,"v":948500},{"d":"2010-08-04","o":14.33,"h":14.48,"l":14.23,"c":14.45,"v":963000},{"d":"2010-08-05","o":14.5,"h":14.79,"l":14.43,"c":14.54,"v":1462300},{"d":"2010-08-06","o":14.48,"h":14.94,"l":14.43,"c":14.79,"v":2111300},{"d":"2010-08-09","o":14.91,"h":14.92,"l":14.38,"c":14.62,"v":1969900},{"d":"2010-08-10","o":14.52,"h":14.65,"l":14.45,"c":14.57,"v":1186600},{"d":"2010-08-11","o":14.36,"h":14.39,"l":14.17,"c":14.3,"v":1209700},{"d":"2010-08-12","o":14.18,"h":14.35,"l":14.11,"c":14.34,"v":1357000},{"d":"2010-08-13","o":14.36,"h":14.43,"l":14.23,"c":14.26,"v":901300},{"d":"2010-08-16","o":14.24,"h":14.69,"l":14.23,"c":14.48,"v":1324200},{"d":"2010-08-17","o":14.66,"h":14.85,"l":14.55,"c":14.77,"v":1079200},{"d":"2010-08-18","o":14.75,"h":14.8,"l":14.61,"c":14.67,"v":805400},{"d":"2010-08-19","o":14.62,"h":14.74,"l":14.42,"c":14.44,"v":1365200},{"d":"2010-08-20","o":14.4,"h":14.55,"l":14.22,"c":14.55,"v":878900},{"d":"2010-08-23","o":14.6,"h":14.7,"l":14.45,"c":14.45,"v":952000},{"d":"2010-08-24","o":14.34,"h":14.43,"l":14.17,"c":14.24,"v":1252000},{"d":"2010-08-25","o":14.17,"h":14.45,"l":13.92,"c":14.4,"v":2007600},{"d":"2010-08-26","o":14.5,"h":14.86,"l":14.47,"c":14.5,"v":1557200},{"d":"2010-08-27","o":14.6,"h":14.9,"l":14.53,"c":14.88,"v":1425900},{"d":"2010-08-30","o":14.85,"h":14.89,"l":14.54,"c":14.54,"v":927400},{"d":"2010-08-31","o":14.54,"h":14.94,"l":14.51,"c":14.93,"v":1195600},{"d":"2010-09-01","o":15.01,"h":15.16,"l":14.95,"c":15.15,"v":1595700},{"d":"2010-09-02","o":15.17,"h":15.48,"l":15.07,"c":15.41,"v":1300200},{"d":"2010-09-03","o":15.5,"h":15.72,"l":15.37,"c":15.66,"v":1452300},{"d":"2010-09-07","o":15.59,"h":15.78,"l":15.37,"c":15.64,"v":1294300},{"d":"2010-09-08","o":15.73,"h":15.91,"l":15.6,"c":15.66,"v":1272300},{"d":"2010-09-09","o":15.86,"h":15.95,"l":15.72,"c":15.8,"v":904500},{"d":"2010-09-10","o":15.88,"h":15.94,"l":15.75,"c":15.89,"v":1295700},{"d":"2010-09-13","o":15.63,"h":15.67,"l":15.45,"c":15.57,"v":1300200},{"d":"2010-09-14","o":15.5,"h":15.5,"l":15.21,"c":15.37,"v":1215600},{"d":"2010-09-15","o":15.26,"h":15.28,"l":15.07,"c":15.15,"v":1237700},{"d":"2010-09-16","o":15.1,"h":15.24,"l":14.98,"c":15.04,"v":1147000},{"d":"2010-09-17","o":15.06,"h":15.19,"l":14.9,"c":14.96,"v":1445400},{"d":"2010-09-20","o":15,"h":15.3,"l":14.97,"c":15.29,"v":1577000},{"d":"2010-09-21","o":15.34,"h":15.42,"l":15.13,"c":15.22,"v":1541300},{"d":"2010-09-22","o":15.22,"h":15.27,"l":14.82,"c":14.83,"v":1482400},{"d":"2010-09-23","o":14.77,"h":15.09,"l":14.65,"c":14.84,"v":1246400},{"d":"2010-09-24","o":15.06,"h":15.31,"l":14.96,"c":15.29,"v":1628800},{"d":"2010-09-27","o":15.32,"h":15.55,"l":15.21,"c":15.49,"v":1577400},{"d":"2010-09-28","o":15.59,"h":15.6,"l":15.36,"c":15.56,"v":1228300},{"d":"2010-09-29","o":15.6,"h":15.65,"l":15.43,"c":15.65,"v":990000},{"d":"2010-09-30","o":15.75,"h":15.85,"l":15.61,"c":15.65,"v":1243300},{"d":"2010-10-01","o":15.81,"h":15.81,"l":15.64,"c":15.71,"v":860400},{"d":"2010-10-04","o":15.74,"h":15.78,"l":15.62,"c":15.74,"v":857600},{"d":"2010-10-05","o":15.75,"h":15.78,"l":15.5,"c":15.64,"v":1389200},{"d":"2010-10-06","o":15.65,"h":15.87,"l":15.6,"c":15.87,"v":913500},{"d":"2010-10-07","o":15.88,"h":15.89,"l":15.66,"c":15.81,"v":820500},{"d":"2010-10-08","o":15.87,"h":16.02,"l":15.81,"c":15.99,"v":1126500},{"d":"2010-10-11","o":16.02,"h":16.04,"l":15.8,"c":15.91,"v":1038700},{"d":"2010-10-12","o":15.9,"h":16.02,"l":15.83,"c":15.98,"v":771400},{"d":"2010-10-13","o":16.03,"h":16.1,"l":15.94,"c":16.04,"v":984400},{"d":"2010-10-14","o":15.93,"h":16.16,"l":15.9,"c":16.06,"v":1035700},{"d":"2010-10-15","o":16.13,"h":16.14,"l":15.91,"c":15.96,"v":814700},{"d":"2010-10-18","o":15.93,"h":16.33,"l":15.9,"c":16.31,"v":1148900},{"d":"2010-10-19","o":16.14,"h":16.34,"l":15.9,"c":16.07,"v":1374400},{"d":"2010-10-20","o":16.14,"h":16.55,"l":16.03,"c":16.42,"v":1316200},{"d":"2010-10-21","o":16.48,"h":16.48,"l":16.23,"c":16.38,"v":934600},{"d":"2010-10-22","o":16.47,"h":16.49,"l":16.29,"c":16.41,"v":827900},{"d":"2010-10-25","o":16.48,"h":16.57,"l":16.39,"c":16.53,"v":1208000},{"d":"2010-10-26","o":16.53,"h":16.75,"l":16.44,"c":16.45,"v":982700},{"d":"2010-10-27","o":16.34,"h":16.58,"l":16.26,"c":16.46,"v":857200},{"d":"2010-10-28","o":16.49,"h":16.65,"l":16.42,"c":16.65,"v":925400},{"d":"2010-10-29","o":16.62,"h":16.84,"l":16.6,"c":16.74,"v":743900},{"d":"2010-11-01","o":16.81,"h":17.17,"l":16.8,"c":17,"v":1885400},{"d":"2010-11-02","o":17.12,"h":17.26,"l":16.97,"c":17.26,"v":1255400},{"d":"2010-11-03","o":17.25,"h":17.25,"l":16.8,"c":16.9,"v":1949400},{"d":"2010-11-04","o":17.16,"h":17.28,"l":16.91,"c":17.03,"v":2220700},{"d":"2010-11-05","o":16.97,"h":17.24,"l":16.89,"c":17.24,"v":2051700},{"d":"2010-11-08","o":17.25,"h":17.41,"l":16.98,"c":17.25,"v":1617500},{"d":"2010-11-09","o":17.27,"h":17.44,"l":16.98,"c":17,"v":1062000},{"d":"2010-11-10","o":16.3,"h":16.52,"l":16.22,"c":16.46,"v":9618400},{"d":"2010-11-11","o":16.35,"h":16.65,"l":16.35,"c":16.63,"v":3031100},{"d":"2010-11-12","o":16.56,"h":16.65,"l":16.5,"c":16.5,"v":1698300},{"d":"2010-11-15","o":16.51,"h":16.73,"l":16.5,"c":16.58,"v":2024100},{"d":"2010-11-16","o":16.52,"h":16.52,"l":15.97,"c":16.07,"v":2126200},{"d":"2010-11-17","o":16.16,"h":16.49,"l":16.14,"c":16.35,"v":1754800},{"d":"2010-11-18","o":16.46,"h":16.48,"l":16.24,"c":16.34,"v":1227500},{"d":"2010-11-19","o":16.33,"h":16.45,"l":16.25,"c":16.35,"v":963000},{"d":"2010-11-22","o":16.26,"h":16.44,"l":16.26,"c":16.44,"v":1349900},{"d":"2010-11-23","o":16.34,"h":16.43,"l":16.25,"c":16.25,"v":972500},{"d":"2010-11-24","o":16.34,"h":16.56,"l":16.34,"c":16.55,"v":1057400},{"d":"2010-11-26","o":16.5,"h":16.64,"l":16.5,"c":16.5,"v":451100},{"d":"2010-11-29","o":16.48,"h":16.64,"l":16.31,"c":16.64,"v":1282000},{"d":"2010-11-30","o":16.5,"h":16.66,"l":16.42,"c":16.46,"v":1108000},{"d":"2010-12-01","o":16.62,"h":16.75,"l":16.48,"c":16.74,"v":1259900},{"d":"2010-12-02","o":16.7,"h":16.96,"l":16.7,"c":16.9,"v":1528600},{"d":"2010-12-03","o":16.89,"h":16.89,"l":16.62,"c":16.85,"v":1427400},{"d":"2010-12-06","o":16.87,"h":16.9,"l":16.79,"c":16.9,"v":1219200},{"d":"2010-12-07","o":16.98,"h":17,"l":16.71,"c":16.72,"v":1760000},{"d":"2010-12-08","o":16.84,"h":17.15,"l":16.8,"c":17.07,"v":2101400},{"d":"2010-12-09","o":17.1,"h":17.25,"l":17.07,"c":17.25,"v":1651500},{"d":"2010-12-10","o":17.25,"h":17.3,"l":17.02,"c":17.2,"v":1585600},{"d":"2010-12-13","o":16.98,"h":17.23,"l":16.92,"c":17.09,"v":1730200},{"d":"2010-12-14","o":17.1,"h":17.1,"l":16.79,"c":16.81,"v":1250700},{"d":"2010-12-15","o":16.85,"h":16.88,"l":16.36,"c":16.43,"v":1303500},{"d":"2010-12-16","o":16.43,"h":16.67,"l":16.35,"c":16.62,"v":915300},{"d":"2010-12-17","o":16.58,"h":16.62,"l":16.41,"c":16.51,"v":1066100},{"d":"2010-12-20","o":16.42,"h":16.47,"l":16.17,"c":16.43,"v":1174300},{"d":"2010-12-21","o":16.43,"h":16.84,"l":16.42,"c":16.8,"v":966600},{"d":"2010-12-22","o":16.81,"h":16.87,"l":16.65,"c":16.73,"v":583900},{"d":"2010-12-23","o":16.74,"h":16.78,"l":16.58,"c":16.73,"v":529100},{"d":"2010-12-27","o":16.72,"h":16.73,"l":16.42,"c":16.63,"v":620500},{"d":"2010-12-28","o":16.6,"h":16.62,"l":16.4,"c":16.49,"v":566800},{"d":"2010-12-29","o":16.46,"h":16.56,"l":16.41,"c":16.53,"v":625200},{"d":"2010-12-30","o":16.52,"h":16.59,"l":16.44,"c":16.58,"v":909000},{"d":"2010-12-31","o":16.63,"h":16.64,"l":16.47,"c":16.48,"v":537000},{"d":"2011-01-03","o":16.6,"h":16.95,"l":16.6,"c":16.91,"v":1001000},{"d":"2011-01-04","o":16.89,"h":16.98,"l":16.77,"c":16.83,"v":945600},{"d":"2011-01-05","o":16.72,"h":16.87,"l":16.7,"c":16.79,"v":968700},{"d":"2011-01-06","o":16.73,"h":16.83,"l":16.56,"c":16.63,"v":904900},{"d":"2011-01-07","o":16.62,"h":16.77,"l":16.51,"c":16.7,"v":1028400},{"d":"2011-01-10","o":16.59,"h":16.65,"l":16.43,"c":16.5,"v":1465300},{"d":"2011-01-11","o":16.51,"h":16.6,"l":16.29,"c":16.48,"v":1412300},{"d":"2011-01-12","o":16.55,"h":16.68,"l":16.41,"c":16.67,"v":1251700},{"d":"2011-01-13","o":16.61,"h":16.83,"l":16.58,"c":16.73,"v":1302500},{"d":"2011-01-14","o":16.72,"h":16.9,"l":16.63,"c":16.88,"v":1037700},{"d":"2011-01-18","o":16.85,"h":17.23,"l":16.81,"c":17.09,"v":1450300},{"d":"2011-01-19","o":16.77,"h":16.97,"l":16.28,"c":16.28,"v":4460300},{"d":"2011-01-20","o":16.16,"h":16.26,"l":16.05,"c":16.13,"v":6058900},{"d":"2011-01-21","o":16.25,"h":16.36,"l":16.13,"c":16.2,"v":2211600},{"d":"2011-01-24","o":16.18,"h":16.45,"l":16.18,"c":16.35,"v":1963300},{"d":"2011-01-25","o":16.35,"h":16.62,"l":16.22,"c":16.52,"v":2238400},{"d":"2011-01-26","o":16.67,"h":16.67,"l":16.38,"c":16.59,"v":1659400},{"d":"2011-01-27","o":16.61,"h":16.88,"l":16.58,"c":16.79,"v":1541300},{"d":"2011-01-28","o":16.78,"h":16.87,"l":16.45,"c":16.45,"v":2095800},{"d":"2011-01-31","o":16.57,"h":16.8,"l":16.53,"c":16.79,"v":1962500},{"d":"2011-02-01","o":17.03,"h":17.08,"l":16.79,"c":17,"v":2360900},{"d":"2011-02-02","o":16.9,"h":16.93,"l":16.78,"c":16.89,"v":1524400},{"d":"2011-02-03","o":16.85,"h":16.93,"l":16.73,"c":16.81,"v":2106100},{"d":"2011-02-04","o":16.86,"h":17.08,"l":16.72,"c":16.94,"v":3914300},{"d":"2011-02-07","o":17,"h":17.07,"l":16.9,"c":17.05,"v":1816500},{"d":"2011-02-08","o":17.05,"h":17.25,"l":16.95,"c":17.19,"v":1970600},{"d":"2011-02-09","o":17.11,"h":17.17,"l":16.9,"c":16.98,"v":1581500},{"d":"2011-02-10","o":16.92,"h":17.04,"l":16.84,"c":17,"v":1819300},{"d":"2011-02-11","o":16.99,"h":17.29,"l":16.86,"c":17.29,"v":1233200},{"d":"2011-02-14","o":17.29,"h":17.41,"l":17.23,"c":17.41,"v":1269600},{"d":"2011-02-15","o":17.34,"h":17.4,"l":17.21,"c":17.38,"v":1210900},{"d":"2011-02-16","o":17.4,"h":17.67,"l":17.39,"c":17.63,"v":1743300},{"d":"2011-02-17","o":17.55,"h":17.87,"l":17.55,"c":17.82,"v":1328700},{"d":"2011-02-18","o":17.87,"h":17.92,"l":17.58,"c":17.61,"v":1163800},{"d":"2011-02-22","o":17.5,"h":17.53,"l":17.2,"c":17.28,"v":1765200},{"d":"2011-02-23","o":17.25,"h":17.47,"l":16.9,"c":17.06,"v":1424700},{"d":"2011-02-24","o":17.09,"h":17.38,"l":17.07,"c":17.26,"v":1559100},{"d":"2011-02-25","o":17.4,"h":17.68,"l":17.37,"c":17.66,"v":1021200},{"d":"2011-02-28","o":17.78,"h":17.88,"l":17.64,"c":17.83,"v":1960500},{"d":"2011-03-01","o":17.96,"h":17.97,"l":17.31,"c":17.59,"v":2667300},{"d":"2011-03-02","o":17.6,"h":17.67,"l":17.43,"c":17.48,"v":1714600},{"d":"2011-03-03","o":17.66,"h":17.78,"l":17.56,"c":17.75,"v":1828300},{"d":"2011-03-04","o":17.7,"h":17.72,"l":17.5,"c":17.56,"v":1550100},{"d":"2011-03-07","o":17.68,"h":17.74,"l":17.51,"c":17.56,"v":1361000},{"d":"2011-03-08","o":17.62,"h":17.84,"l":17.54,"c":17.75,"v":1449400},{"d":"2011-03-09","o":17.76,"h":17.84,"l":17.59,"c":17.74,"v":1358300},{"d":"2011-03-10","o":17.61,"h":17.69,"l":17.48,"c":17.58,"v":1854400},{"d":"2011-03-11","o":17.17,"h":17.32,"l":17.02,"c":17.23,"v":1955800},{"d":"2011-03-14","o":17.05,"h":17.11,"l":16.65,"c":16.82,"v":1520200},{"d":"2011-03-15","o":16.14,"h":16.61,"l":15.73,"c":16.39,"v":2665800},{"d":"2011-03-16","o":16.35,"h":16.65,"l":16.08,"c":16.08,"v":2083800},{"d":"2011-03-17","o":16.22,"h":16.42,"l":16.08,"c":16.19,"v":1614600},{"d":"2011-03-18","o":16.35,"h":16.58,"l":16.21,"c":16.35,"v":1395100},{"d":"2011-03-21","o":16.56,"h":16.76,"l":16.4,"c":16.76,"v":1648200},{"d":"2011-03-22","o":16.76,"h":16.76,"l":16.19,"c":16.2,"v":3212200},{"d":"2011-03-23","o":16.2,"h":16.35,"l":15.91,"c":16.24,"v":4077800},{"d":"2011-03-24","o":16.37,"h":16.56,"l":16.22,"c":16.46,"v":2112300},{"d":"2011-03-25","o":16.51,"h":16.77,"l":16.42,"c":16.57,"v":2365800},{"d":"2011-03-28","o":16.66,"h":16.81,"l":16.61,"c":16.61,"v":1560300},{"d":"2011-03-29","o":16.6,"h":16.66,"l":16.43,"c":16.56,"v":1346600},{"d":"2011-03-30","o":16.68,"h":16.84,"l":16.52,"c":16.83,"v":1805900},{"d":"2011-03-31","o":16.86,"h":17.06,"l":16.8,"c":16.95,"v":2787800},{"d":"2011-04-01","o":16.98,"h":17.24,"l":16.98,"c":17.18,"v":1459900},{"d":"2011-04-04","o":17.25,"h":17.35,"l":17.2,"c":17.26,"v":1449800},{"d":"2011-04-05","o":17.24,"h":17.26,"l":17.15,"c":17.23,"v":1342100},{"d":"2011-04-06","o":17.36,"h":17.58,"l":17.25,"c":17.58,"v":1479000},{"d":"2011-04-07","o":17.5,"h":17.55,"l":17.41,"c":17.42,"v":1775100},{"d":"2011-04-08","o":17.52,"h":17.55,"l":17.34,"c":17.38,"v":1503000},{"d":"2011-04-11","o":17.4,"h":17.51,"l":17.11,"c":17.31,"v":1467000},{"d":"2011-04-12","o":17.21,"h":17.21,"l":16.8,"c":17.01,"v":1280900},{"d":"2011-04-13","o":17.02,"h":17.08,"l":16.82,"c":16.89,"v":920700},{"d":"2011-04-14","o":16.8,"h":17,"l":16.75,"c":16.95,"v":895100},{"d":"2011-04-15","o":16.99,"h":17.01,"l":16.88,"c":16.98,"v":622000},{"d":"2011-04-18","o":16.88,"h":16.93,"l":16.6,"c":16.89,"v":1570100},{"d":"2011-04-19","o":16.92,"h":17.02,"l":16.82,"c":17.02,"v":938000},{"d":"2011-04-20","o":17.15,"h":17.27,"l":17.14,"c":17.21,"v":765500},{"d":"2011-04-21","o":17.28,"h":17.52,"l":17.21,"c":17.51,"v":1123700},{"d":"2011-04-25","o":17.51,"h":17.51,"l":17.22,"c":17.28,"v":1011400},{"d":"2011-04-26","o":17.29,"h":17.53,"l":17.24,"c":17.41,"v":1300000},{"d":"2011-04-27","o":17.44,"h":17.5,"l":17.23,"c":17.4,"v":784100},{"d":"2011-04-28","o":17.41,"h":17.5,"l":17.32,"c":17.48,"v":549900},{"d":"2011-04-29","o":17.49,"h":17.72,"l":17.45,"c":17.71,"v":1425800},{"d":"2011-05-02","o":17.74,"h":17.74,"l":17.29,"c":17.36,"v":1654300},{"d":"2011-05-03","o":17.79,"h":17.8,"l":17.25,"c":17.4,"v":2454700},{"d":"2011-05-04","o":17.45,"h":17.49,"l":17.06,"c":17.13,"v":1553400},{"d":"2011-05-05","o":16.97,"h":17.07,"l":16.82,"c":16.93,"v":2042500},{"d":"2011-05-06","o":17.15,"h":17.23,"l":16.9,"c":16.95,"v":1312700},{"d":"2011-05-09","o":16.95,"h":17.11,"l":16.92,"c":17,"v":1277600},{"d":"2011-05-10","o":17.08,"h":17.32,"l":17.03,"c":17.29,"v":1106700},{"d":"2011-05-11","o":17.27,"h":17.34,"l":17.04,"c":17.17,"v":1017100},{"d":"2011-05-12","o":17.15,"h":17.32,"l":17.01,"c":17.15,"v":1042100},{"d":"2011-05-13","o":17.18,"h":17.27,"l":17.02,"c":17.08,"v":711400},{"d":"2011-05-16","o":17,"h":17.19,"l":16.99,"c":17.01,"v":1001400},{"d":"2011-05-17","o":16.95,"h":17.01,"l":16.7,"c":16.74,"v":1537400},{"d":"2011-05-18","o":16.8,"h":17.01,"l":16.76,"c":16.93,"v":1661100},{"d":"2011-05-19","o":17.01,"h":17.01,"l":16.81,"c":17,"v":1353900},{"d":"2011-05-20","o":16.99,"h":17,"l":16.8,"c":16.83,"v":824100},{"d":"2011-05-23","o":16.7,"h":16.78,"l":16.42,"c":16.45,"v":1800000},{"d":"2011-05-24","o":16.46,"h":16.62,"l":16.41,"c":16.6,"v":975700},{"d":"2011-05-25","o":16.65,"h":16.73,"l":16.52,"c":16.66,"v":756800},{"d":"2011-05-26","o":16.57,"h":16.59,"l":16.45,"c":16.56,"v":1548500},{"d":"2011-05-27","o":16.59,"h":16.68,"l":16.46,"c":16.51,"v":1443100},{"d":"2011-05-31","o":16.62,"h":16.82,"l":16.51,"c":16.82,"v":1680900},{"d":"2011-06-01","o":16.79,"h":16.79,"l":16.52,"c":16.52,"v":1429500},{"d":"2011-06-02","o":16.56,"h":17.08,"l":16.55,"c":17.08,"v":2819500},{"d":"2011-06-03","o":16.85,"h":17.25,"l":16.85,"c":17.07,"v":1897600},{"d":"2011-06-06","o":17.06,"h":17.21,"l":16.81,"c":16.82,"v":1170000},{"d":"2011-06-07","o":16.9,"h":16.99,"l":16.83,"c":16.87,"v":987100},{"d":"2011-06-08","o":16.85,"h":16.95,"l":16.76,"c":16.77,"v":1200700},{"d":"2011-06-09","o":16.8,"h":17.08,"l":16.8,"c":16.89,"v":934600},{"d":"2011-06-10","o":16.88,"h":16.9,"l":16.55,"c":16.66,"v":1936900},{"d":"2011-06-13","o":16.35,"h":16.4,"l":16.08,"c":16.14,"v":1907200},{"d":"2011-06-14","o":16.24,"h":16.46,"l":16.21,"c":16.39,"v":976100},{"d":"2011-06-15","o":16.25,"h":16.36,"l":16.02,"c":16.11,"v":1356200},{"d":"2011-06-16","o":16.07,"h":16.19,"l":15.77,"c":15.85,"v":1630100},{"d":"2011-06-17","o":15.86,"h":16.06,"l":15.85,"c":15.91,"v":1389900},{"d":"2011-06-20","o":15.86,"h":16,"l":15.85,"c":15.97,"v":1056600},{"d":"2011-06-21","o":16.04,"h":16.25,"l":16,"c":16.12,"v":1238800},{"d":"2011-06-22","o":16.11,"h":16.25,"l":15.95,"c":15.95,"v":951300},{"d":"2011-06-23","o":15.81,"h":16.09,"l":15.64,"c":16.05,"v":1787700},{"d":"2011-06-24","o":16.08,"h":16.15,"l":15.79,"c":15.86,"v":1204900},{"d":"2011-06-27","o":15.92,"h":16.07,"l":15.66,"c":15.93,"v":1030700},{"d":"2011-06-28","o":15.99,"h":16.03,"l":15.65,"c":15.7,"v":2348200},{"d":"2011-06-29","o":15.77,"h":15.95,"l":15.72,"c":15.9,"v":2405500},{"d":"2011-06-30","o":16.03,"h":16.13,"l":15.97,"c":16.07,"v":1316800},{"d":"2011-07-01","o":16.04,"h":16.3,"l":16.02,"c":16.11,"v":1728200},{"d":"2011-07-05","o":16.05,"h":16.14,"l":15.73,"c":15.73,"v":1893900},{"d":"2011-07-06","o":15.7,"h":16.03,"l":15.6,"c":16,"v":3113700},{"d":"2011-07-07","o":16.1,"h":16.3,"l":16.05,"c":16.24,"v":1160800},{"d":"2011-07-08","o":16.09,"h":16.19,"l":16.01,"c":16.13,"v":862700},{"d":"2011-07-11","o":15.99,"h":16.15,"l":15.84,"c":15.91,"v":1353800},{"d":"2011-07-12","o":15.84,"h":16.03,"l":15.62,"c":15.67,"v":1613400},{"d":"2011-07-13","o":15.74,"h":15.92,"l":15.66,"c":15.72,"v":1197000},{"d":"2011-07-14","o":15.74,"h":15.8,"l":15.62,"c":15.65,"v":1104300},{"d":"2011-07-15","o":15.76,"h":15.77,"l":15.56,"c":15.63,"v":1221900},{"d":"2011-07-18","o":15.58,"h":15.63,"l":14.98,"c":15.16,"v":4363000},{"d":"2011-07-19","o":15.23,"h":15.61,"l":15.23,"c":15.53,"v":2404400},{"d":"2011-07-20","o":15.56,"h":15.89,"l":15.5,"c":15.86,"v":2310400},{"d":"2011-07-21","o":15.94,"h":16.13,"l":15.89,"c":16.09,"v":1345400},{"d":"2011-07-22","o":16.13,"h":16.26,"l":16.02,"c":16.24,"v":968000},{"d":"2011-07-25","o":16.05,"h":16.25,"l":16.04,"c":16.21,"v":1144100},{"d":"2011-07-26","o":16.19,"h":16.36,"l":16.18,"c":16.3,"v":1067500},{"d":"2011-07-27","o":16.3,"h":16.39,"l":16.08,"c":16.16,"v":2463000},{"d":"2011-07-28","o":16.17,"h":16.37,"l":16.11,"c":16.17,"v":1336100},{"d":"2011-07-29","o":15.96,"h":16.18,"l":15.76,"c":16.14,"v":1633800},{"d":"2011-08-01","o":16.34,"h":16.42,"l":16.04,"c":16.25,"v":1868800},{"d":"2011-08-02","o":16.07,"h":16.26,"l":15.72,"c":15.72,"v":1839800},{"d":"2011-08-03","o":15.67,"h":15.92,"l":15.48,"c":15.71,"v":2649000},{"d":"2011-08-04","o":15.44,"h":15.65,"l":14.44,"c":14.48,"v":4037400},{"d":"2011-08-05","o":14.98,"h":15.38,"l":13.97,"c":14.27,"v":4760400},{"d":"2011-08-08","o":13.81,"h":14.2,"l":12.92,"c":13.07,"v":5265700},{"d":"2011-08-09","o":13.35,"h":13.96,"l":12.75,"c":13.89,"v":7031300},{"d":"2011-08-10","o":13.56,"h":13.94,"l":13.16,"c":13.29,"v":4570000},{"d":"2011-08-11","o":13.45,"h":14.45,"l":13.33,"c":14.27,"v":2739300},{"d":"2011-08-12","o":14.43,"h":14.89,"l":14.17,"c":14.35,"v":2083800},{"d":"2011-08-15","o":14.55,"h":14.82,"l":14.52,"c":14.82,"v":1492500},{"d":"2011-08-16","o":14.68,"h":14.94,"l":14.55,"c":14.74,"v":1516800},{"d":"2011-08-17","o":14.84,"h":14.87,"l":14.65,"c":14.73,"v":1439800},{"d":"2011-08-18","o":14.27,"h":14.3,"l":13.87,"c":13.98,"v":1837000},{"d":"2011-08-19","o":13.78,"h":14.31,"l":13.71,"c":13.73,"v":1305700},{"d":"2011-08-22","o":14.06,"h":14.13,"l":13.7,"c":13.83,"v":1734600},{"d":"2011-08-23","o":13.93,"h":14.29,"l":13.76,"c":14.27,"v":1684200},{"d":"2011-08-24","o":14.32,"h":14.48,"l":13.95,"c":14.42,"v":1130700},{"d":"2011-08-25","o":14.54,"h":14.68,"l":13.99,"c":14.08,"v":1296500},{"d":"2011-08-26","o":14.01,"h":14.58,"l":13.81,"c":14.54,"v":1734900},{"d":"2011-08-29","o":14.74,"h":15.12,"l":14.68,"c":15.12,"v":1627100},{"d":"2011-08-30","o":15.04,"h":15.25,"l":14.96,"c":15.1,"v":2033400},{"d":"2011-08-31","o":15.2,"h":15.33,"l":15.03,"c":15.2,"v":1308500},{"d":"2011-09-01","o":15.2,"h":15.22,"l":14.72,"c":14.73,"v":2532100},{"d":"2011-09-02","o":14.46,"h":14.65,"l":14.34,"c":14.4,"v":1410000},{"d":"2011-09-06","o":13.92,"h":14.34,"l":13.88,"c":14.31,"v":1646500},{"d":"2011-09-07","o":14.55,"h":14.88,"l":14.45,"c":14.87,"v":1277900},{"d":"2011-09-08","o":14.7,"h":15.02,"l":14.53,"c":14.53,"v":1943100},{"d":"2011-09-09","o":14.4,"h":14.64,"l":14.18,"c":14.2,"v":2553500},{"d":"2011-09-12","o":14.05,"h":14.28,"l":13.91,"c":14.27,"v":2393400},{"d":"2011-09-13","o":13.97,"h":14.19,"l":13.74,"c":14.15,"v":1671800},{"d":"2011-09-14","o":14.21,"h":14.41,"l":13.83,"c":14.14,"v":2624000},{"d":"2011-09-15","o":14.29,"h":14.39,"l":14.06,"c":14.39,"v":1994600},{"d":"2011-09-16","o":14.34,"h":14.47,"l":14.13,"c":14.34,"v":1296500},{"d":"2011-09-19","o":14.11,"h":14.25,"l":13.88,"c":14.1,"v":1298200},{"d":"2011-09-20","o":14.11,"h":14.31,"l":13.96,"c":13.99,"v":928600},{"d":"2011-09-21","o":13.98,"h":14.15,"l":13.47,"c":13.51,"v":2220600},{"d":"2011-09-22","o":13.15,"h":13.52,"l":13.06,"c":13.31,"v":2410900},{"d":"2011-09-23","o":13.19,"h":13.43,"l":13.03,"c":13.43,"v":2020000},{"d":"2011-09-26","o":13.63,"h":13.72,"l":13.25,"c":13.71,"v":1892200},{"d":"2011-09-27","o":14.06,"h":14.13,"l":13.63,"c":13.78,"v":2027000},{"d":"2011-09-28","o":13.55,"h":13.92,"l":13.49,"c":13.52,"v":1963700},{"d":"2011-09-29","o":13.95,"h":14.22,"l":13.84,"c":14.2,"v":2379000},{"d":"2011-09-30","o":14.14,"h":14.22,"l":13.77,"c":13.77,"v":2380100},{"d":"2011-10-03","o":13.6,"h":13.96,"l":13.26,"c":13.26,"v":1896900},{"d":"2011-10-04","o":13,"h":13.55,"l":12.76,"c":13.54,"v":2803100},{"d":"2011-10-05","o":13.5,"h":13.71,"l":13.22,"c":13.66,"v":2099100},{"d":"2011-10-06","o":13.66,"h":13.95,"l":13.42,"c":13.94,"v":1892100},{"d":"2011-10-07","o":13.94,"h":13.98,"l":13.58,"c":13.79,"v":2584200},{"d":"2011-10-10","o":13.98,"h":14.22,"l":13.85,"c":14.19,"v":1474300},{"d":"2011-10-11","o":14.14,"h":14.25,"l":13.97,"c":14.22,"v":1334700},{"d":"2011-10-12","o":14.29,"h":14.5,"l":14.23,"c":14.34,"v":1364100},{"d":"2011-10-13","o":14.27,"h":14.35,"l":14.08,"c":14.26,"v":1328500},{"d":"2011-10-14","o":14.47,"h":14.52,"l":14.28,"c":14.51,"v":899000},{"d":"2011-10-17","o":14.46,"h":14.49,"l":14.09,"c":14.15,"v":1027600},{"d":"2011-10-18","o":14.29,"h":14.84,"l":14.1,"c":14.76,"v":1823000},{"d":"2011-10-19","o":14.77,"h":14.9,"l":14.38,"c":14.44,"v":1435300},{"d":"2011-10-20","o":14.47,"h":14.86,"l":14.4,"c":14.69,"v":2024800},{"d":"2011-10-21","o":14.8,"h":14.93,"l":14.73,"c":14.89,"v":1389700},{"d":"2011-10-24","o":14.97,"h":15.34,"l":14.95,"c":15.32,"v":1880700},{"d":"2011-10-25","o":15.21,"h":15.25,"l":14.85,"c":14.87,"v":1330200},{"d":"2011-10-26","o":15.11,"h":15.25,"l":15,"c":15.23,"v":1200100},{"d":"2011-10-27","o":15.47,"h":15.82,"l":15.47,"c":15.67,"v":2990800},{"d":"2011-10-28","o":15.59,"h":15.81,"l":15.53,"c":15.71,"v":1318700},{"d":"2011-10-31","o":15.5,"h":15.71,"l":15.45,"c":15.47,"v":1575100},{"d":"2011-11-01","o":14.96,"h":15.23,"l":14.84,"c":14.88,"v":2624400},{"d":"2011-11-02","o":15.04,"h":15.28,"l":14.98,"c":15.23,"v":1584500},{"d":"2011-11-03","o":15.5,"h":15.57,"l":15.11,"c":15.47,"v":2229300},{"d":"2011-11-04","o":15.28,"h":15.39,"l":15.17,"c":15.33,"v":1943600},{"d":"2011-11-07","o":15.43,"h":15.52,"l":15.02,"c":15.5,"v":2101500},{"d":"2011-11-08","o":15.84,"h":15.88,"l":15.24,"c":15.37,"v":2191400},{"d":"2011-11-09","o":15.1,"h":15.29,"l":14.97,"c":15.02,"v":2259300},{"d":"2011-11-10","o":15.23,"h":15.33,"l":15.05,"c":15.19,"v":1445700},{"d":"2011-11-11","o":15.36,"h":15.45,"l":15.21,"c":15.28,"v":980500},{"d":"2011-11-14","o":15.22,"h":15.28,"l":15,"c":15.11,"v":1381000},{"d":"2011-11-15","o":15.05,"h":15.33,"l":15.02,"c":15.26,"v":1394600},{"d":"2011-11-16","o":15.09,"h":15.21,"l":15,"c":15.02,"v":1695800},{"d":"2011-11-17","o":15.06,"h":15.17,"l":14.85,"c":14.95,"v":1644600},{"d":"2011-11-18","o":15.05,"h":15.22,"l":14.95,"c":15.15,"v":1590600},{"d":"2011-11-21","o":14.97,"h":14.99,"l":14.72,"c":14.85,"v":1771000},{"d":"2011-11-22","o":14.86,"h":15.05,"l":14.77,"c":14.77,"v":1522000},{"d":"2011-11-23","o":14.65,"h":14.74,"l":14.26,"c":14.26,"v":2050700},{"d":"2011-11-25","o":14.2,"h":14.46,"l":14.15,"c":14.25,"v":877100},{"d":"2011-11-28","o":14.72,"h":14.83,"l":14.46,"c":14.6,"v":1564700},{"d":"2011-11-29","o":14.59,"h":14.85,"l":14.46,"c":14.83,"v":1862700},{"d":"2011-11-30","o":15.35,"h":15.57,"l":15.15,"c":15.56,"v":5616000},{"d":"2011-12-01","o":15.46,"h":15.67,"l":15.36,"c":15.51,"v":1619300},{"d":"2011-12-02","o":15.67,"h":15.78,"l":15.5,"c":15.51,"v":1598900},{"d":"2011-12-05","o":15.75,"h":15.88,"l":15.67,"c":15.74,"v":1581200},{"d":"2011-12-06","o":15.69,"h":15.8,"l":15.63,"c":15.76,"v":1062800},{"d":"2011-12-07","o":15.66,"h":15.99,"l":15.56,"c":15.95,"v":2021900},{"d":"2011-12-08","o":15.86,"h":15.87,"l":15.39,"c":15.41,"v":1509700},{"d":"2011-12-09","o":15.49,"h":15.69,"l":15.43,"c":15.62,"v":1247800},{"d":"2011-12-12","o":15.56,"h":15.58,"l":15.25,"c":15.39,"v":2592600},{"d":"2011-12-13","o":15.13,"h":15.3,"l":14.8,"c":14.95,"v":1623100},{"d":"2011-12-14","o":14.9,"h":14.92,"l":14.7,"c":14.83,"v":1608400},{"d":"2011-12-15","o":14.98,"h":15.08,"l":14.71,"c":14.72,"v":1075300},{"d":"2011-12-16","o":14.8,"h":14.97,"l":14.73,"c":14.85,"v":1439300},{"d":"2011-12-19","o":14.86,"h":14.9,"l":14.62,"c":14.65,"v":1398900},{"d":"2011-12-20","o":14.89,"h":15.07,"l":14.76,"c":15.03,"v":1685200},{"d":"2011-12-21","o":14.98,"h":15.05,"l":14.78,"c":15.05,"v":1479700},{"d":"2011-12-22","o":15.07,"h":15.27,"l":15.06,"c":15.24,"v":891700},{"d":"2011-12-23","o":15.23,"h":15.38,"l":15.23,"c":15.38,"v":874500},{"d":"2011-12-27","o":15.33,"h":15.44,"l":15.3,"c":15.32,"v":729900},{"d":"2011-12-28","o":15.33,"h":15.41,"l":15.19,"c":15.19,"v":1051400},{"d":"2011-12-29","o":15.22,"h":15.49,"l":15.21,"c":15.45,"v":759600},{"d":"2011-12-30","o":15.56,"h":15.56,"l":15.44,"c":15.45,"v":881300},{"d":"2012-01-03","o":15.7,"h":15.74,"l":15.57,"c":15.6,"v":1349900},{"d":"2012-01-04","o":15.58,"h":15.63,"l":15.45,"c":15.51,"v":976100},{"d":"2012-01-05","o":15.44,"h":15.7,"l":15.29,"c":15.66,"v":1072300},{"d":"2012-01-06","o":15.68,"h":15.78,"l":15.57,"c":15.72,"v":1234200},{"d":"2012-01-09","o":15.82,"h":15.84,"l":15.66,"c":15.72,"v":730500},{"d":"2012-01-10","o":15.88,"h":15.91,"l":15.82,"c":15.82,"v":1157700},{"d":"2012-01-11","o":15.84,"h":15.9,"l":15.69,"c":15.87,"v":1229500},{"d":"2012-01-12","o":15.9,"h":15.99,"l":15.83,"c":15.88,"v":1166300},{"d":"2012-01-13","o":15.76,"h":15.96,"l":15.68,"c":15.95,"v":1053800},{"d":"2012-01-17","o":15.99,"h":16.11,"l":15.82,"c":15.87,"v":1490500},{"d":"2012-01-18","o":15.97,"h":16.05,"l":15.86,"c":16,"v":1738600},{"d":"2012-01-19","o":16.1,"h":16.19,"l":16.03,"c":16.09,"v":1819600},{"d":"2012-01-20","o":15.46,"h":15.75,"l":15.45,"c":15.75,"v":11181300},{"d":"2012-01-23","o":15.73,"h":15.88,"l":15.66,"c":15.69,"v":3012500},{"d":"2012-01-24","o":15.59,"h":15.83,"l":15.48,"c":15.82,"v":1958400},{"d":"2012-01-25","o":15.75,"h":15.83,"l":15.65,"c":15.8,"v":1746200},{"d":"2012-01-26","o":15.86,"h":15.94,"l":15.77,"c":15.91,"v":2052400},{"d":"2012-01-27","o":15.81,"h":15.99,"l":15.81,"c":15.9,"v":1701200},{"d":"2012-01-30","o":15.77,"h":15.94,"l":15.66,"c":15.91,"v":1456900},{"d":"2012-01-31","o":15.99,"h":16.02,"l":15.85,"c":15.85,"v":2892200},{"d":"2012-02-01","o":15.92,"h":16.1,"l":15.9,"c":16.1,"v":2214000},{"d":"2012-02-02","o":16.05,"h":16.16,"l":15.99,"c":16.08,"v":1508700},{"d":"2012-02-03","o":16.12,"h":16.25,"l":15.94,"c":16.22,"v":2205700},{"d":"2012-02-06","o":16.16,"h":16.24,"l":16.03,"c":16.22,"v":1661600},{"d":"2012-02-07","o":16.12,"h":16.29,"l":16.12,"c":16.19,"v":1769700},{"d":"2012-02-08","o":16.19,"h":16.25,"l":16.02,"c":16.22,"v":1947400},{"d":"2012-02-09","o":16.25,"h":16.45,"l":16.22,"c":16.33,"v":1596200},{"d":"2012-02-10","o":16.25,"h":16.28,"l":16.11,"c":16.22,"v":1526700},{"d":"2012-02-13","o":16.35,"h":16.41,"l":16.21,"c":16.41,"v":1615900},{"d":"2012-02-14","o":16.4,"h":16.44,"l":16.11,"c":16.26,"v":1990800},{"d":"2012-02-15","o":16.27,"h":16.36,"l":16.01,"c":16.03,"v":2071000},{"d":"2012-02-16","o":16.08,"h":16.29,"l":16.04,"c":16.25,"v":1676200},{"d":"2012-02-17","o":16.33,"h":16.45,"l":16.2,"c":16.4,"v":2215000},{"d":"2012-02-21","o":16.46,"h":16.53,"l":16.33,"c":16.39,"v":1769000},{"d":"2012-02-22","o":16.42,"h":16.47,"l":16.2,"c":16.29,"v":1527800},{"d":"2012-02-23","o":16.29,"h":16.44,"l":16.25,"c":16.32,"v":1307600},{"d":"2012-02-24","o":16.26,"h":16.29,"l":16.09,"c":16.13,"v":1540800},{"d":"2012-02-27","o":16.05,"h":16.35,"l":15.96,"c":16.3,"v":1644900},{"d":"2012-02-28","o":16.55,"h":16.59,"l":16.33,"c":16.52,"v":2142700},{"d":"2012-02-29","o":16.62,"h":16.8,"l":16.54,"c":16.67,"v":2150000},{"d":"2012-03-01","o":16.8,"h":16.8,"l":16.6,"c":16.63,"v":1337600},{"d":"2012-03-02","o":16.65,"h":16.91,"l":16.63,"c":16.7,"v":2083900},{"d":"2012-03-05","o":16.72,"h":16.82,"l":16.66,"c":16.7,"v":1254300},{"d":"2012-03-06","o":16.58,"h":16.63,"l":16.37,"c":16.41,"v":1825100},{"d":"2012-03-07","o":16.48,"h":16.59,"l":16.41,"c":16.57,"v":1371800},{"d":"2012-03-08","o":16.57,"h":16.57,"l":16.4,"c":16.46,"v":2424100},{"d":"2012-03-09","o":16.49,"h":16.5,"l":16.4,"c":16.44,"v":1752100},{"d":"2012-03-12","o":16.52,"h":16.53,"l":16.39,"c":16.45,"v":1455700},{"d":"2012-03-13","o":16.21,"h":16.52,"l":16.12,"c":16.52,"v":1610400},{"d":"2012-03-14","o":16.46,"h":16.52,"l":16.3,"c":16.35,"v":1149900},{"d":"2012-03-15","o":16.35,"h":16.4,"l":16.26,"c":16.34,"v":1107900},{"d":"2012-03-16","o":16.36,"h":16.4,"l":16.06,"c":16.11,"v":1610800},{"d":"2012-03-19","o":16.15,"h":16.4,"l":16.08,"c":16.4,"v":1232500},{"d":"2012-03-20","o":16.28,"h":16.34,"l":16.22,"c":16.26,"v":729200},{"d":"2012-03-21","o":16.26,"h":16.35,"l":16.17,"c":16.26,"v":1017200},{"d":"2012-03-22","o":16.21,"h":16.25,"l":16.1,"c":16.11,"v":1159200},{"d":"2012-03-23","o":16.11,"h":16.22,"l":16.02,"c":16.21,"v":651900},{"d":"2012-03-26","o":16.29,"h":16.39,"l":16.26,"c":16.39,"v":901500},{"d":"2012-03-27","o":16.4,"h":16.43,"l":16.33,"c":16.42,"v":1027500},{"d":"2012-03-28","o":16.38,"h":16.45,"l":16.27,"c":16.39,"v":940900},{"d":"2012-03-29","o":16.34,"h":16.42,"l":16.2,"c":16.29,"v":1152300},{"d":"2012-03-30","o":16.5,"h":16.5,"l":16.26,"c":16.35,"v":1667200},{"d":"2012-04-02","o":16.38,"h":16.6,"l":16.32,"c":16.51,"v":1423700},{"d":"2012-04-03","o":16.44,"h":16.59,"l":16.43,"c":16.55,"v":1358900},{"d":"2012-04-04","o":16.42,"h":16.52,"l":16.34,"c":16.35,"v":857900},{"d":"2012-04-05","o":16.35,"h":16.47,"l":16.32,"c":16.37,"v":683800},{"d":"2012-04-09","o":16.23,"h":16.33,"l":16.16,"c":16.17,"v":754400},{"d":"2012-04-10","o":16.18,"h":16.25,"l":15.8,"c":15.8,"v":1615000},{"d":"2012-04-11","o":16,"h":16.04,"l":15.83,"c":16,"v":1233200},{"d":"2012-04-12","o":15.99,"h":16.16,"l":15.95,"c":16.15,"v":926200},{"d":"2012-04-13","o":16.19,"h":16.22,"l":15.91,"c":15.93,"v":845700},{"d":"2012-04-16","o":15.98,"h":16.14,"l":15.9,"c":16.13,"v":1719700},{"d":"2012-04-17","o":16.19,"h":16.24,"l":16.09,"c":16.13,"v":853700},{"d":"2012-04-18","o":16.12,"h":16.21,"l":16.05,"c":16.1,"v":651200},{"d":"2012-04-19","o":16.09,"h":16.18,"l":15.94,"c":15.97,"v":764000},{"d":"2012-04-20","o":16.01,"h":16.17,"l":15.97,"c":16.05,"v":840800},{"d":"2012-04-23","o":15.95,"h":16.12,"l":15.88,"c":16.05,"v":1095400},{"d":"2012-04-24","o":16.07,"h":16.14,"l":15.97,"c":16.05,"v":742000},{"d":"2012-04-25","o":16.12,"h":16.17,"l":15.96,"c":16.06,"v":1229400},{"d":"2012-04-26","o":16.05,"h":16.1,"l":15.96,"c":16.04,"v":1300500},{"d":"2012-04-27","o":16.04,"h":16.19,"l":16,"c":16.06,"v":1440900},{"d":"2012-04-30","o":16.06,"h":16.1,"l":15.98,"c":16.04,"v":1020900},{"d":"2012-05-01","o":16.05,"h":16.16,"l":16.01,"c":16.04,"v":1340800},{"d":"2012-05-02","o":16,"h":16.14,"l":15.95,"c":16.07,"v":895800},{"d":"2012-05-03","o":16.1,"h":16.14,"l":15.92,"c":16.01,"v":690000},{"d":"2012-05-04","o":15.93,"h":15.95,"l":15.77,"c":15.77,"v":905600},{"d":"2012-05-07","o":15.75,"h":15.81,"l":15.67,"c":15.72,"v":1049000},{"d":"2012-05-08","o":15.56,"h":15.73,"l":15,"c":15.51,"v":2919900},{"d":"2012-05-09","o":15.43,"h":15.49,"l":15.18,"c":15.35,"v":2128600},{"d":"2012-05-10","o":15.46,"h":15.5,"l":15.25,"c":15.29,"v":1251800},{"d":"2012-05-11","o":15.28,"h":15.68,"l":15.25,"c":15.55,"v":2016700},{"d":"2012-05-14","o":15.56,"h":15.92,"l":15.4,"c":15.44,"v":1933000},{"d":"2012-05-15","o":15.41,"h":15.73,"l":15.23,"c":15.29,"v":2061700},{"d":"2012-05-16","o":15.3,"h":15.38,"l":15.05,"c":15.15,"v":1617100},{"d":"2012-05-17","o":15.13,"h":15.16,"l":14.69,"c":14.82,"v":2731100},{"d":"2012-05-18","o":14.85,"h":14.95,"l":14.6,"c":14.67,"v":1764600},{"d":"2012-05-21","o":14.65,"h":15.21,"l":14.65,"c":15.2,"v":1464000},{"d":"2012-05-22","o":15.2,"h":15.39,"l":15.04,"c":15.14,"v":1447200},{"d":"2012-05-23","o":15.11,"h":15.22,"l":14.94,"c":15.21,"v":1621000},{"d":"2012-05-24","o":15.3,"h":15.34,"l":15.02,"c":15.19,"v":1303000},{"d":"2012-05-25","o":15.21,"h":15.21,"l":14.95,"c":15.02,"v":1095400},{"d":"2012-05-29","o":15.08,"h":15.23,"l":15.08,"c":15.2,"v":1040400},{"d":"2012-05-30","o":15.09,"h":15.15,"l":14.96,"c":14.97,"v":1116000},{"d":"2012-05-31","o":14.97,"h":15.15,"l":14.9,"c":15.09,"v":1476700},{"d":"2012-06-01","o":14.96,"h":15.06,"l":14.88,"c":14.99,"v":1571700},{"d":"2012-06-04","o":14.94,"h":15.04,"l":14.85,"c":14.98,"v":1433800},{"d":"2012-06-05","o":14.96,"h":15.23,"l":14.91,"c":15.19,"v":1111300},{"d":"2012-06-06","o":15.33,"h":15.66,"l":15.22,"c":15.64,"v":1205600},{"d":"2012-06-07","o":15.73,"h":15.8,"l":15.49,"c":15.53,"v":1358600},{"d":"2012-06-08","o":15.57,"h":15.7,"l":15.35,"c":15.7,"v":1406400},{"d":"2012-06-11","o":15.81,"h":15.85,"l":15.47,"c":15.48,"v":1738000},{"d":"2012-06-12","o":15.4,"h":15.56,"l":15.39,"c":15.53,"v":1391800},{"d":"2012-06-13","o":15.2,"h":15.4,"l":15.05,"c":15.22,"v":1352600},{"d":"2012-06-14","o":15.22,"h":15.38,"l":15.19,"c":15.31,"v":1197600},{"d":"2012-06-15","o":15.3,"h":15.34,"l":15.15,"c":15.3,"v":1111100},{"d":"2012-06-18","o":15.26,"h":15.4,"l":15.16,"c":15.38,"v":875500},{"d":"2012-06-19","o":15.43,"h":15.6,"l":15.38,"c":15.56,"v":794600},{"d":"2012-06-20","o":15.58,"h":15.73,"l":15.48,"c":15.64,"v":1048600},{"d":"2012-06-21","o":15.68,"h":15.72,"l":15.42,"c":15.44,"v":1134300},{"d":"2012-06-22","o":15.51,"h":15.58,"l":15.48,"c":15.51,"v":908000},{"d":"2012-06-25","o":15.31,"h":15.56,"l":15.3,"c":15.35,"v":1111200},{"d":"2012-06-26","o":15.44,"h":15.6,"l":15.35,"c":15.53,"v":998300},{"d":"2012-06-27","o":15.58,"h":15.8,"l":15.56,"c":15.79,"v":1402700},{"d":"2012-06-28","o":15.67,"h":15.83,"l":15.51,"c":15.76,"v":1115400},{"d":"2012-06-29","o":16.04,"h":16.1,"l":15.85,"c":15.96,"v":1919100},{"d":"2012-07-02","o":15.89,"h":16.15,"l":15.89,"c":16.14,"v":1021100},{"d":"2012-07-03","o":16.16,"h":16.21,"l":16.11,"c":16.15,"v":626000},{"d":"2012-07-05","o":16.07,"h":16.16,"l":16.02,"c":16.09,"v":958200},{"d":"2012-07-06","o":16,"h":16.15,"l":15.94,"c":16.1,"v":698900},{"d":"2012-07-09","o":16.09,"h":16.14,"l":16,"c":16.06,"v":753400},{"d":"2012-07-10","o":16.09,"h":16.11,"l":16.01,"c":16.04,"v":866900},{"d":"2012-07-11","o":16.05,"h":16.16,"l":15.92,"c":16.13,"v":1231900},{"d":"2012-07-12","o":16.05,"h":16.2,"l":15.9,"c":16.12,"v":998100},{"d":"2012-07-13","o":16.16,"h":16.39,"l":16.16,"c":16.3,"v":843100},{"d":"2012-07-16","o":16.31,"h":16.43,"l":16.2,"c":16.33,"v":560300},{"d":"2012-07-17","o":16.44,"h":16.62,"l":16.31,"c":16.6,"v":1374400},{"d":"2012-07-18","o":16.6,"h":16.69,"l":16.52,"c":16.64,"v":1186400},{"d":"2012-07-19","o":16.66,"h":16.7,"l":16.54,"c":16.57,"v":756600},{"d":"2012-07-20","o":16.45,"h":16.65,"l":16.36,"c":16.58,"v":1008600},{"d":"2012-07-23","o":16.4,"h":16.5,"l":16.19,"c":16.43,"v":1075300},{"d":"2012-07-24","o":16.49,"h":16.59,"l":16.41,"c":16.57,"v":1113200},{"d":"2012-07-25","o":16.71,"h":16.71,"l":16.4,"c":16.43,"v":846500},{"d":"2012-07-26","o":16.6,"h":16.71,"l":16.51,"c":16.64,"v":1007400},{"d":"2012-07-27","o":16.69,"h":16.76,"l":16.63,"c":16.7,"v":884400},{"d":"2012-07-30","o":16.69,"h":16.73,"l":16.6,"c":16.71,"v":858900},{"d":"2012-07-31","o":16.75,"h":16.75,"l":16.59,"c":16.63,"v":1061000},{"d":"2012-08-01","o":16.65,"h":16.83,"l":16.56,"c":16.6,"v":1133500},{"d":"2012-08-02","o":16.57,"h":16.79,"l":16.55,"c":16.72,"v":1108500},{"d":"2012-08-03","o":16.86,"h":16.86,"l":16.71,"c":16.75,"v":1253600},{"d":"2012-08-06","o":16.8,"h":16.8,"l":16.5,"c":16.71,"v":1923800},{"d":"2012-08-07","o":16.8,"h":16.95,"l":16.65,"c":16.8,"v":1920100},{"d":"2012-08-08","o":16.76,"h":17.1,"l":16.76,"c":17.06,"v":1701400},{"d":"2012-08-09","o":17.07,"h":17.23,"l":17.06,"c":17.14,"v":1161000},{"d":"2012-08-10","o":17.1,"h":17.17,"l":16.99,"c":17.15,"v":1064700},{"d":"2012-08-13","o":17.17,"h":17.27,"l":17.12,"c":17.19,"v":940000},{"d":"2012-08-14","o":17.25,"h":17.3,"l":17.18,"c":17.25,"v":1123000},{"d":"2012-08-15","o":17.31,"h":17.31,"l":17.2,"c":17.29,"v":897900},{"d":"2012-08-16","o":17.29,"h":17.42,"l":17.25,"c":17.42,"v":1337900},{"d":"2012-08-17","o":16.83,"h":16.94,"l":16.75,"c":16.81,"v":22157500},{"d":"2012-08-20","o":16.84,"h":17.1,"l":16.83,"c":17.09,"v":4062800},{"d":"2012-08-21","o":17.09,"h":17.14,"l":16.97,"c":17.03,"v":2975700},{"d":"2012-08-22","o":17,"h":17.08,"l":16.89,"c":17.04,"v":2033900},{"d":"2012-08-23","o":16.82,"h":17.1,"l":16.81,"c":17.04,"v":2162200},{"d":"2012-08-24","o":17.02,"h":17.15,"l":17,"c":17.14,"v":1905000},{"d":"2012-08-27","o":17.2,"h":17.21,"l":17.06,"c":17.13,"v":1698500},{"d":"2012-08-28","o":17.13,"h":17.16,"l":17.06,"c":17.1,"v":1398200},{"d":"2012-08-29","o":17.19,"h":17.29,"l":17.16,"c":17.28,"v":1470700},{"d":"2012-08-30","o":17.23,"h":17.27,"l":17.13,"c":17.18,"v":1221000},{"d":"2012-08-31","o":17.24,"h":17.3,"l":17.13,"c":17.27,"v":2722100},{"d":"2012-09-04","o":17.31,"h":17.41,"l":17.25,"c":17.41,"v":1682200},{"d":"2012-09-05","o":17.4,"h":17.45,"l":17.31,"c":17.36,"v":2218700},{"d":"2012-09-06","o":17.48,"h":17.48,"l":17.27,"c":17.36,"v":2642100},{"d":"2012-09-07","o":17.42,"h":17.47,"l":17.35,"c":17.42,"v":1775300},{"d":"2012-09-10","o":17.44,"h":17.61,"l":17.4,"c":17.56,"v":2072600},{"d":"2012-09-11","o":17.51,"h":17.68,"l":17.5,"c":17.68,"v":2641600},{"d":"2012-09-12","o":17.23,"h":17.3,"l":17.17,"c":17.26,"v":2128100},{"d":"2012-09-13","o":17.21,"h":17.42,"l":17.17,"c":17.35,"v":2067700},{"d":"2012-09-14","o":17.32,"h":17.52,"l":17.3,"c":17.44,"v":1724600},{"d":"2012-09-17","o":17.4,"h":17.46,"l":17.27,"c":17.29,"v":1250400},{"d":"2012-09-18","o":17.32,"h":17.34,"l":17.17,"c":17.2,"v":1612200},{"d":"2012-09-19","o":17.25,"h":17.55,"l":17.24,"c":17.53,"v":1812900},{"d":"2012-09-20","o":17.41,"h":17.64,"l":17.41,"c":17.62,"v":1716200},{"d":"2012-09-21","o":17.56,"h":17.68,"l":17.49,"c":17.53,"v":1404800},{"d":"2012-09-24","o":17.5,"h":17.61,"l":17.42,"c":17.54,"v":878500},{"d":"2012-09-25","o":17.51,"h":17.63,"l":17.3,"c":17.31,"v":1950800},{"d":"2012-09-26","o":17.33,"h":17.33,"l":16.94,"c":17.11,"v":1899800},{"d":"2012-09-27","o":17.14,"h":17.29,"l":17.05,"c":17.25,"v":1502800},{"d":"2012-09-28","o":17.23,"h":17.34,"l":16.95,"c":17.14,"v":2569500},{"d":"2012-10-01","o":17.19,"h":17.3,"l":17.08,"c":17.2,"v":1543600},{"d":"2012-10-02","o":17.2,"h":17.3,"l":17.14,"c":17.2,"v":1045000},{"d":"2012-10-03","o":17.19,"h":17.24,"l":16.73,"c":16.91,"v":2971200},{"d":"2012-10-04","o":17,"h":17.2,"l":16.93,"c":17.19,"v":1519000},{"d":"2012-10-05","o":17.16,"h":17.46,"l":17.14,"c":17.42,"v":1649800},{"d":"2012-10-08","o":17.4,"h":17.47,"l":17.32,"c":17.42,"v":994200},{"d":"2012-10-09","o":17.47,"h":17.54,"l":17.28,"c":17.33,"v":1783700},{"d":"2012-10-10","o":17.28,"h":17.4,"l":17.05,"c":17.1,"v":1292500},{"d":"2012-10-11","o":17.17,"h":17.22,"l":17.01,"c":17.11,"v":973600},{"d":"2012-10-12","o":17.04,"h":17.12,"l":16.92,"c":16.94,"v":1000100},{"d":"2012-10-15","o":16.96,"h":17.17,"l":16.88,"c":17.1,"v":1744800},{"d":"2012-10-16","o":17.07,"h":17.33,"l":17,"c":17.23,"v":1921300},{"d":"2012-10-17","o":17.28,"h":17.36,"l":17.11,"c":17.29,"v":2064200},{"d":"2012-10-18","o":17.31,"h":17.39,"l":17.26,"c":17.36,"v":1225800},{"d":"2012-10-19","o":17.4,"h":17.54,"l":17.21,"c":17.28,"v":1498700},{"d":"2012-10-22","o":17.31,"h":17.36,"l":17.25,"c":17.35,"v":1008000},{"d":"2012-10-23","o":17.2,"h":17.3,"l":17.08,"c":17.13,"v":1287300},{"d":"2012-10-24","o":17.33,"h":17.42,"l":17.16,"c":17.25,"v":2067600},{"d":"2012-10-25","o":17.39,"h":17.5,"l":17.23,"c":17.49,"v":1487000},{"d":"2012-10-26","o":17.45,"h":17.56,"l":17.32,"c":17.49,"v":1406500},{"d":"2012-10-31","o":17.49,"h":17.63,"l":17.41,"c":17.44,"v":1478600},{"d":"2012-11-01","o":17.55,"h":17.65,"l":17.45,"c":17.64,"v":1547800},{"d":"2012-11-02","o":17.65,"h":17.68,"l":17.42,"c":17.42,"v":2399500},{"d":"2012-11-05","o":17.74,"h":17.74,"l":17.22,"c":17.46,"v":2542700},{"d":"2012-11-06","o":17.46,"h":17.5,"l":17.3,"c":17.34,"v":2410800},{"d":"2012-11-07","o":17.3,"h":17.34,"l":16.86,"c":17.15,"v":3387000},{"d":"2012-11-08","o":17.1,"h":17.35,"l":17.03,"c":17.16,"v":2634600},{"d":"2012-11-09","o":17.12,"h":17.15,"l":16.86,"c":16.9,"v":2348900},{"d":"2012-11-12","o":16.93,"h":17.01,"l":16.87,"c":16.91,"v":2232900},{"d":"2012-11-13","o":17.3,"h":17.34,"l":16.75,"c":16.75,"v":3336100},{"d":"2012-11-14","o":16.84,"h":16.86,"l":16.04,"c":16.08,"v":4405600},{"d":"2012-11-15","o":16.07,"h":16.7,"l":16.03,"c":16.65,"v":4159300},{"d":"2012-11-16","o":17,"h":17,"l":16.7,"c":16.99,"v":2419700},{"d":"2012-11-19","o":17.09,"h":17.42,"l":17.08,"c":17.38,"v":2361500},{"d":"2012-11-20","o":17.38,"h":17.5,"l":17.17,"c":17.46,"v":1954200},{"d":"2012-11-21","o":17.47,"h":17.5,"l":17.26,"c":17.42,"v":887400},{"d":"2012-11-23","o":17.33,"h":17.5,"l":17.33,"c":17.47,"v":464700},{"d":"2012-11-26","o":17.47,"h":17.67,"l":17.45,"c":17.65,"v":1750300},{"d":"2012-11-27","o":17.66,"h":17.73,"l":17.49,"c":17.49,"v":1652800},{"d":"2012-11-28","o":17.5,"h":17.64,"l":17.38,"c":17.63,"v":1253500},{"d":"2012-11-29","o":17.69,"h":17.71,"l":17.53,"c":17.61,"v":1046400},{"d":"2012-11-30","o":17.6,"h":17.75,"l":17.54,"c":17.74,"v":1439700},{"d":"2012-12-03","o":17.75,"h":17.77,"l":17.59,"c":17.6,"v":843900},{"d":"2012-12-04","o":17.6,"h":17.6,"l":17.43,"c":17.45,"v":1092100},{"d":"2012-12-05","o":17.46,"h":17.55,"l":17.4,"c":17.52,"v":1375100},{"d":"2012-12-06","o":17.49,"h":17.65,"l":17.46,"c":17.5,"v":1050400},{"d":"2012-12-07","o":17.56,"h":17.64,"l":17.43,"c":17.53,"v":1291300},{"d":"2012-12-10","o":17.58,"h":17.7,"l":17.52,"c":17.56,"v":1572000},{"d":"2012-12-11","o":17.57,"h":17.61,"l":17.39,"c":17.51,"v":2764100},{"d":"2012-12-12","o":17.14,"h":17.21,"l":17.04,"c":17.13,"v":1584700},{"d":"2012-12-13","o":17.13,"h":17.18,"l":16.94,"c":16.98,"v":1270400},{"d":"2012-12-14","o":17,"h":17.09,"l":16.76,"c":16.9,"v":1057300},{"d":"2012-12-17","o":16.91,"h":17.3,"l":16.84,"c":17.29,"v":1721900},{"d":"2012-12-18","o":17.22,"h":17.44,"l":17.2,"c":17.34,"v":1501600},{"d":"2012-12-19","o":17.35,"h":17.49,"l":17.35,"c":17.43,"v":1279800},{"d":"2012-12-20","o":17.48,"h":17.53,"l":17.3,"c":17.51,"v":1282200},{"d":"2012-12-21","o":17.32,"h":17.58,"l":17.25,"c":17.5,"v":1862200},{"d":"2012-12-24","o":17.38,"h":17.71,"l":17.33,"c":17.61,"v":1046000},{"d":"2012-12-26","o":17.6,"h":17.6,"l":17.41,"c":17.42,"v":634100},{"d":"2012-12-27","o":17.42,"h":17.5,"l":17.13,"c":17.32,"v":1144100},{"d":"2012-12-28","o":17.45,"h":17.56,"l":17.17,"c":17.2,"v":1442200},{"d":"2012-12-31","o":17.14,"h":17.55,"l":17.1,"c":17.5,"v":1304900},{"d":"2013-01-02","o":17.75,"h":17.81,"l":17.6,"c":17.73,"v":1388400},{"d":"2013-01-03","o":17.68,"h":17.81,"l":17.62,"c":17.8,"v":1188300},{"d":"2013-01-04","o":17.84,"h":17.85,"l":17.64,"c":17.84,"v":1150600},{"d":"2013-01-07","o":17.83,"h":17.87,"l":17.73,"c":17.78,"v":1280200},{"d":"2013-01-08","o":17.82,"h":17.86,"l":17.67,"c":17.77,"v":1052700},{"d":"2013-01-09","o":17.81,"h":17.83,"l":17.7,"c":17.82,"v":1751700},{"d":"2013-01-10","o":17.9,"h":17.92,"l":17.81,"c":17.86,"v":1338600},{"d":"2013-01-11","o":17.91,"h":17.97,"l":17.85,"c":17.95,"v":1235800},{"d":"2013-01-14","o":18,"h":18,"l":17.88,"c":17.91,"v":1226600},{"d":"2013-01-15","o":17.58,"h":17.78,"l":17.46,"c":17.68,"v":2463900},{"d":"2013-01-16","o":17.68,"h":17.77,"l":17.59,"c":17.66,"v":1703800},{"d":"2013-01-17","o":17.77,"h":17.82,"l":17.65,"c":17.7,"v":1489900},{"d":"2013-01-18","o":17.76,"h":17.8,"l":17.62,"c":17.76,"v":2669700},{"d":"2013-01-22","o":17.84,"h":17.98,"l":17.81,"c":17.92,"v":1445000},{"d":"2013-01-23","o":17.98,"h":18,"l":17.87,"c":17.92,"v":1290300},{"d":"2013-01-24","o":17.92,"h":17.96,"l":17.72,"c":17.78,"v":1450200},{"d":"2013-01-25","o":17.79,"h":17.85,"l":17.66,"c":17.77,"v":1402300},{"d":"2013-01-28","o":17.78,"h":17.83,"l":17.63,"c":17.7,"v":1064400},{"d":"2013-01-29","o":17.74,"h":17.93,"l":17.67,"c":17.85,"v":1498200},{"d":"2013-01-30","o":17.88,"h":17.97,"l":17.76,"c":17.77,"v":2063200},{"d":"2013-01-31","o":17.84,"h":17.96,"l":17.66,"c":17.91,"v":2549200},{"d":"2013-02-01","o":17.95,"h":17.96,"l":17.76,"c":17.93,"v":1962700},{"d":"2013-02-04","o":17.91,"h":17.91,"l":17.77,"c":17.86,"v":1699200},{"d":"2013-02-05","o":17.88,"h":18.05,"l":17.84,"c":18.04,"v":1458700},{"d":"2013-02-06","o":18.05,"h":18.06,"l":17.91,"c":17.94,"v":1330800},{"d":"2013-02-07","o":18.02,"h":18.02,"l":17.8,"c":17.94,"v":1103700},{"d":"2013-02-08","o":17.98,"h":18.05,"l":17.93,"c":18.01,"v":966300},{"d":"2013-02-11","o":18.05,"h":18.1,"l":17.97,"c":18.03,"v":811500},{"d":"2013-02-12","o":18.08,"h":18.22,"l":18.03,"c":18.22,"v":1022500},{"d":"2013-02-13","o":18.27,"h":18.33,"l":18.16,"c":18.31,"v":1226700},{"d":"2013-02-14","o":18.25,"h":18.42,"l":18.21,"c":18.4,"v":1074800},{"d":"2013-02-15","o":18.44,"h":18.49,"l":18.31,"c":18.31,"v":1865200},{"d":"2013-02-19","o":18.28,"h":18.5,"l":18.25,"c":18.44,"v":1792700},{"d":"2013-02-20","o":18.37,"h":18.45,"l":18.2,"c":18.22,"v":1427100},{"d":"2013-02-21","o":18.32,"h":18.32,"l":18.05,"c":18.13,"v":1588000},{"d":"2013-02-22","o":18.14,"h":18.31,"l":18.12,"c":18.3,"v":1682500},{"d":"2013-02-25","o":18.4,"h":18.45,"l":18.1,"c":18.1,"v":2051900},{"d":"2013-02-26","o":18.2,"h":18.27,"l":17.97,"c":18.15,"v":1592800},{"d":"2013-02-27","o":18.2,"h":18.64,"l":18.2,"c":18.46,"v":2290200},{"d":"2013-02-28","o":18.48,"h":18.54,"l":18.18,"c":18.52,"v":2508500},{"d":"2013-03-01","o":18.43,"h":18.59,"l":18.29,"c":18.47,"v":1674400},{"d":"2013-03-04","o":18.1,"h":18.35,"l":18.09,"c":18.31,"v":2463700},{"d":"2013-03-05","o":18.43,"h":18.49,"l":18.17,"c":18.44,"v":2577800},{"d":"2013-03-06","o":18.51,"h":18.67,"l":18.43,"c":18.54,"v":2354800},{"d":"2013-03-07","o":18.61,"h":18.61,"l":18.18,"c":18.35,"v":3056800},{"d":"2013-03-08","o":18.37,"h":18.42,"l":18.23,"c":18.33,"v":3367300},{"d":"2013-03-11","o":18.35,"h":18.59,"l":18.33,"c":18.54,"v":2708500},{"d":"2013-03-12","o":18.56,"h":18.64,"l":18.35,"c":18.46,"v":1916700},{"d":"2013-03-13","o":18,"h":18.21,"l":17.99,"c":18.08,"v":1753600},{"d":"2013-03-14","o":18.18,"h":18.33,"l":18.12,"c":18.24,"v":1799200},{"d":"2013-03-15","o":18.2,"h":18.24,"l":18,"c":18.16,"v":2143600},{"d":"2013-03-18","o":18.02,"h":18.14,"l":17.98,"c":18.04,"v":1245800},{"d":"2013-03-19","o":18.08,"h":18.16,"l":17.75,"c":17.87,"v":1693500},{"d":"2013-03-20","o":17.91,"h":17.95,"l":17.81,"c":17.84,"v":1118100},{"d":"2013-03-21","o":17.84,"h":17.93,"l":17.76,"c":17.82,"v":1286800},{"d":"2013-03-22","o":17.92,"h":18.01,"l":17.75,"c":18,"v":1104300},{"d":"2013-03-25","o":17.93,"h":18.06,"l":17.79,"c":17.84,"v":1006900},{"d":"2013-03-26","o":17.84,"h":18.08,"l":17.78,"c":18.03,"v":1510000},{"d":"2013-03-27","o":18,"h":18,"l":17.84,"c":17.89,"v":1196600},{"d":"2013-03-28","o":18.08,"h":18.14,"l":17.92,"c":18.1,"v":1428800},{"d":"2013-04-01","o":18.1,"h":18.26,"l":17.89,"c":17.95,"v":1229200},{"d":"2013-04-02","o":17.97,"h":18.07,"l":17.95,"c":18.03,"v":1444300},{"d":"2013-04-03","o":17.59,"h":17.62,"l":17.12,"c":17.42,"v":21709100},{"d":"2013-04-04","o":17.42,"h":17.54,"l":17.37,"c":17.53,"v":2982300},{"d":"2013-04-05","o":17.33,"h":17.56,"l":17.29,"c":17.54,"v":2039600},{"d":"2013-04-08","o":17.51,"h":17.6,"l":17.45,"c":17.59,"v":2202100},{"d":"2013-04-09","o":17.6,"h":17.64,"l":17.5,"c":17.6,"v":2239200},{"d":"2013-04-10","o":17.58,"h":17.65,"l":17.56,"c":17.65,"v":2338100},{"d":"2013-04-11","o":17.62,"h":17.64,"l":17.38,"c":17.39,"v":2630800},{"d":"2013-04-12","o":17.32,"h":17.49,"l":17.18,"c":17.33,"v":3566600},{"d":"2013-04-15","o":17.3,"h":17.33,"l":16.84,"c":16.87,"v":3357400},{"d":"2013-04-16","o":17.01,"h":17.22,"l":17.01,"c":17.19,"v":2835800},{"d":"2013-04-17","o":17.1,"h":17.14,"l":16.9,"c":16.9,"v":1847800},{"d":"2013-04-18","o":16.91,"h":17.1,"l":16.9,"c":16.93,"v":1913700},{"d":"2013-04-19","o":16.92,"h":17.09,"l":16.9,"c":17.03,"v":1752200},{"d":"2013-04-22","o":17.19,"h":17.52,"l":17.13,"c":17.41,"v":4700100},{"d":"2013-04-23","o":17.52,"h":17.59,"l":17.44,"c":17.54,"v":2649200},{"d":"2013-04-24","o":17.68,"h":17.74,"l":17.54,"c":17.68,"v":2574500},{"d":"2013-04-25","o":17.73,"h":17.78,"l":17.62,"c":17.76,"v":2323500},{"d":"2013-04-26","o":17.78,"h":18.01,"l":17.74,"c":17.9,"v":2612900},{"d":"2013-04-29","o":17.92,"h":18.05,"l":17.86,"c":18.01,"v":2244600},{"d":"2013-04-30","o":18.05,"h":18.2,"l":18.04,"c":18.16,"v":3900600},{"d":"2013-05-01","o":18.16,"h":18.19,"l":17.82,"c":17.9,"v":2375400},{"d":"2013-05-02","o":17.92,"h":18.21,"l":17.9,"c":18.2,"v":1936600},{"d":"2013-05-03","o":18.28,"h":18.37,"l":18.02,"c":18.12,"v":2211500},{"d":"2013-05-06","o":18.32,"h":18.32,"l":18.03,"c":18.14,"v":1463900},{"d":"2013-05-07","o":18.15,"h":18.2,"l":17.98,"c":18,"v":2618900},{"d":"2013-05-08","o":18,"h":18.25,"l":17.96,"c":18.13,"v":2219300},{"d":"2013-05-09","o":18.13,"h":18.2,"l":17.95,"c":17.97,"v":1785400},{"d":"2013-05-10","o":18,"h":18.09,"l":17.97,"c":18.06,"v":2071600},{"d":"2013-05-13","o":18.12,"h":18.14,"l":17.96,"c":18,"v":1398300},{"d":"2013-05-14","o":18,"h":18.21,"l":18,"c":18.07,"v":1685100},{"d":"2013-05-15","o":18.01,"h":18.05,"l":17.89,"c":18,"v":1964700},{"d":"2013-05-16","o":17.98,"h":18.15,"l":17.89,"c":18.04,"v":1813100},{"d":"2013-05-17","o":18.05,"h":18.17,"l":18.02,"c":18.06,"v":1601100},{"d":"2013-05-20","o":18.02,"h":18.21,"l":18.01,"c":18.21,"v":1716500},{"d":"2013-05-21","o":18.24,"h":18.32,"l":18.11,"c":18.27,"v":1697500},{"d":"2013-05-22","o":18.24,"h":18.4,"l":17.94,"c":17.98,"v":2397400},{"d":"2013-05-23","o":17.8,"h":17.89,"l":17.65,"c":17.79,"v":2243300},{"d":"2013-05-24","o":17.77,"h":17.93,"l":17.67,"c":17.9,"v":1627900},{"d":"2013-05-28","o":18,"h":18.14,"l":17.72,"c":17.77,"v":1529200},{"d":"2013-05-29","o":17.51,"h":17.75,"l":17.26,"c":17.47,"v":3231600},{"d":"2013-05-30","o":17.54,"h":17.64,"l":17.41,"c":17.41,"v":1727900},{"d":"2013-05-31","o":17.45,"h":17.5,"l":17.14,"c":17.15,"v":1928700},{"d":"2013-06-03","o":17.15,"h":17.22,"l":16.9,"c":17.08,"v":2993600},{"d":"2013-06-04","o":17.05,"h":17.1,"l":16.76,"c":16.79,"v":2666800},{"d":"2013-06-05","o":16.8,"h":16.9,"l":16.63,"c":16.64,"v":2043700},{"d":"2013-06-06","o":16.65,"h":16.95,"l":16.62,"c":16.94,"v":3317200},{"d":"2013-06-07","o":17.09,"h":17.13,"l":16.87,"c":16.92,"v":3125300},{"d":"2013-06-10","o":16.89,"h":17.11,"l":16.88,"c":17,"v":2288600},{"d":"2013-06-11","o":16.93,"h":17.06,"l":16.72,"c":16.84,"v":3265000},{"d":"2013-06-12","o":16.67,"h":16.75,"l":16.3,"c":16.47,"v":4015100},{"d":"2013-06-13","o":16.64,"h":16.89,"l":16.57,"c":16.85,"v":3213600},{"d":"2013-06-14","o":16.86,"h":16.96,"l":16.75,"c":16.93,"v":2081500},{"d":"2013-06-17","o":17,"h":17.11,"l":16.83,"c":16.84,"v":1979000},{"d":"2013-06-18","o":16.86,"h":17.03,"l":16.85,"c":16.99,"v":1594900},{"d":"2013-06-19","o":16.98,"h":16.99,"l":16.68,"c":16.7,"v":2166400},{"d":"2013-06-20","o":16.64,"h":16.64,"l":16.37,"c":16.44,"v":3117400},{"d":"2013-06-21","o":16.48,"h":16.56,"l":16.3,"c":16.42,"v":2405800},{"d":"2013-06-24","o":16.35,"h":16.56,"l":16.15,"c":16.42,"v":3398400},{"d":"2013-06-25","o":16.64,"h":16.86,"l":16.54,"c":16.77,"v":2131100},{"d":"2013-06-26","o":16.96,"h":17.05,"l":16.85,"c":16.97,"v":1665800},{"d":"2013-06-27","o":17.05,"h":17.19,"l":16.99,"c":17.14,"v":1861200},{"d":"2013-06-28","o":17.21,"h":17.29,"l":17.08,"c":17.2,"v":2225300},{"d":"2013-07-01","o":17.25,"h":17.39,"l":17.2,"c":17.33,"v":1472700},{"d":"2013-07-02","o":17.38,"h":17.46,"l":17.1,"c":17.25,"v":1268600},{"d":"2013-07-03","o":17.24,"h":17.3,"l":17.12,"c":17.21,"v":746500},{"d":"2013-07-05","o":17.21,"h":17.35,"l":16.94,"c":17.17,"v":1529500},{"d":"2013-07-08","o":17.17,"h":17.33,"l":17.08,"c":17.27,"v":1212200},{"d":"2013-07-09","o":17.27,"h":17.43,"l":17.18,"c":17.37,"v":1067000},{"d":"2013-07-10","o":17.4,"h":17.46,"l":17.32,"c":17.44,"v":1180600},{"d":"2013-07-11","o":17.56,"h":17.63,"l":17.46,"c":17.62,"v":1300900},{"d":"2013-07-12","o":17.64,"h":17.64,"l":17.51,"c":17.62,"v":773900},{"d":"2013-07-15","o":17.63,"h":17.63,"l":17.42,"c":17.53,"v":2230600},{"d":"2013-07-16","o":17.45,"h":17.51,"l":17.33,"c":17.45,"v":2440800},{"d":"2013-07-17","o":17.42,"h":17.53,"l":17.41,"c":17.49,"v":1702500},{"d":"2013-07-18","o":17.52,"h":17.71,"l":17.5,"c":17.63,"v":1716600},{"d":"2013-07-19","o":17.69,"h":17.69,"l":17.44,"c":17.6,"v":1563200},{"d":"2013-07-22","o":17.59,"h":17.66,"l":17.52,"c":17.6,"v":1254600},{"d":"2013-07-23","o":17.68,"h":17.69,"l":17.56,"c":17.63,"v":1460400},{"d":"2013-07-24","o":17.7,"h":17.7,"l":17.5,"c":17.61,"v":1367200},{"d":"2013-07-25","o":17.54,"h":17.63,"l":17.52,"c":17.59,"v":1061600},{"d":"2013-07-26","o":17.6,"h":17.68,"l":17.51,"c":17.65,"v":929600},{"d":"2013-07-29","o":17.67,"h":17.82,"l":17.63,"c":17.71,"v":1393600},{"d":"2013-07-30","o":17.84,"h":17.92,"l":17.74,"c":17.76,"v":1172700},{"d":"2013-07-31","o":17.82,"h":17.87,"l":17.65,"c":17.78,"v":1368600},{"d":"2013-08-01","o":17.86,"h":18.02,"l":17.72,"c":17.98,"v":2061400},{"d":"2013-08-02","o":18.04,"h":18.14,"l":17.96,"c":18.12,"v":1678800},{"d":"2013-08-05","o":18.11,"h":18.11,"l":17.94,"c":17.98,"v":1005800},{"d":"2013-08-06","o":18,"h":18.14,"l":17.67,"c":17.83,"v":1538800},{"d":"2013-08-07","o":17.71,"h":17.71,"l":17.21,"c":17.27,"v":2496600},{"d":"2013-08-08","o":17.44,"h":17.47,"l":17.1,"c":17.23,"v":2157600},{"d":"2013-08-09","o":17.2,"h":17.32,"l":17.17,"c":17.29,"v":1161000},{"d":"2013-08-12","o":17.27,"h":17.33,"l":17.19,"c":17.22,"v":927400},{"d":"2013-08-13","o":17.29,"h":17.32,"l":17.14,"c":17.26,"v":1010700},{"d":"2013-08-14","o":17.24,"h":17.37,"l":17.21,"c":17.26,"v":1021800},{"d":"2013-08-15","o":17.22,"h":17.27,"l":17.05,"c":17.17,"v":1149100},{"d":"2013-08-16","o":17.19,"h":17.27,"l":17.12,"c":17.13,"v":732700},{"d":"2013-08-19","o":17.12,"h":17.15,"l":16.99,"c":17.03,"v":1235400},{"d":"2013-08-20","o":17.18,"h":17.49,"l":17.04,"c":17.47,"v":1764000},{"d":"2013-08-21","o":17.44,"h":17.55,"l":17.34,"c":17.42,"v":1920800},{"d":"2013-08-22","o":17.51,"h":17.68,"l":17.43,"c":17.66,"v":1088200},{"d":"2013-08-23","o":17.66,"h":17.74,"l":17.55,"c":17.7,"v":1015600},{"d":"2013-08-26","o":17.66,"h":17.71,"l":17.57,"c":17.63,"v":1363800},{"d":"2013-08-27","o":17.55,"h":17.68,"l":17.43,"c":17.66,"v":1771600},{"d":"2013-08-28","o":17.57,"h":17.66,"l":17.48,"c":17.55,"v":1118600},{"d":"2013-08-29","o":17.53,"h":17.84,"l":17.53,"c":17.77,"v":1362500},{"d":"2013-08-30","o":17.77,"h":17.77,"l":17.57,"c":17.58,"v":1099900},{"d":"2013-09-03","o":17.62,"h":17.81,"l":17.41,"c":17.54,"v":1233500},{"d":"2013-09-04","o":17.54,"h":17.66,"l":17.47,"c":17.59,"v":1218100},{"d":"2013-09-05","o":17.51,"h":17.66,"l":17.34,"c":17.55,"v":1104600},{"d":"2013-09-06","o":17.66,"h":17.66,"l":17.45,"c":17.55,"v":1363500},{"d":"2013-09-09","o":17.6,"h":17.64,"l":17.52,"c":17.64,"v":1150400},{"d":"2013-09-10","o":17.7,"h":17.75,"l":17.65,"c":17.74,"v":1049300},{"d":"2013-09-11","o":17.7,"h":17.88,"l":17.64,"c":17.83,"v":2006300},{"d":"2013-09-12","o":17.48,"h":17.6,"l":17.39,"c":17.39,"v":1306800},{"d":"2013-09-13","o":17.41,"h":17.44,"l":17.3,"c":17.31,"v":913000},{"d":"2013-09-16","o":17.4,"h":17.52,"l":17.35,"c":17.4,"v":1241500},{"d":"2013-09-17","o":17.4,"h":17.48,"l":17.34,"c":17.44,"v":939900},{"d":"2013-09-18","o":17.46,"h":17.82,"l":17.36,"c":17.77,"v":2638200},{"d":"2013-09-19","o":17.75,"h":17.89,"l":17.63,"c":17.63,"v":2272600},{"d":"2013-09-20","o":17.64,"h":17.75,"l":17.29,"c":17.45,"v":2246100},{"d":"2013-09-23","o":17.36,"h":17.45,"l":17.32,"c":17.43,"v":1200000},{"d":"2013-09-24","o":17.47,"h":17.55,"l":17.36,"c":17.44,"v":1063000},{"d":"2013-09-25","o":17.53,"h":17.73,"l":17.45,"c":17.56,"v":1758900},{"d":"2013-09-26","o":17.07,"h":17.32,"l":17.06,"c":17.31,"v":9678700},{"d":"2013-09-27","o":17.25,"h":17.34,"l":16.98,"c":17.29,"v":3437800},{"d":"2013-09-30","o":17.27,"h":17.35,"l":17.16,"c":17.29,"v":2272100},{"d":"2013-10-01","o":17.23,"h":17.42,"l":17.19,"c":17.39,"v":1768400},{"d":"2013-10-02","o":17.28,"h":17.45,"l":17.22,"c":17.32,"v":2114700},{"d":"2013-10-03","o":17.24,"h":17.35,"l":17.17,"c":17.2,"v":1389900},{"d":"2013-10-04","o":17.2,"h":17.3,"l":17.15,"c":17.26,"v":965100},{"d":"2013-10-07","o":17.21,"h":17.21,"l":17.09,"c":17.16,"v":1031700},{"d":"2013-10-08","o":17.11,"h":17.18,"l":17.05,"c":17.06,"v":1367800},{"d":"2013-10-09","o":17.1,"h":17.18,"l":16.97,"c":17.07,"v":1408900},{"d":"2013-10-10","o":17.11,"h":17.25,"l":17.11,"c":17.24,"v":1273000},{"d":"2013-10-11","o":17.03,"h":17.34,"l":17.03,"c":17.34,"v":1658000},{"d":"2013-10-14","o":17.28,"h":17.31,"l":17.17,"c":17.28,"v":804800},{"d":"2013-10-15","o":17.26,"h":17.27,"l":17.05,"c":17.07,"v":1272400},{"d":"2013-10-16","o":17.1,"h":17.24,"l":17.1,"c":17.18,"v":1090300},{"d":"2013-10-17","o":17.18,"h":17.43,"l":17.11,"c":17.4,"v":1534400},{"d":"2013-10-18","o":17.45,"h":17.47,"l":17.38,"c":17.4,"v":1051800},{"d":"2013-10-21","o":17.4,"h":17.44,"l":17.34,"c":17.4,"v":859700},{"d":"2013-10-22","o":17.43,"h":17.49,"l":17.34,"c":17.34,"v":1056600},{"d":"2013-10-23","o":17.35,"h":17.56,"l":17.3,"c":17.54,"v":1501800},{"d":"2013-10-24","o":17.6,"h":17.65,"l":17.54,"c":17.56,"v":890100},{"d":"2013-10-25","o":17.63,"h":17.63,"l":17.55,"c":17.59,"v":1086100},{"d":"2013-10-28","o":17.61,"h":17.65,"l":17.54,"c":17.6,"v":1420800},{"d":"2013-10-29","o":17.65,"h":17.7,"l":17.54,"c":17.58,"v":1587600},{"d":"2013-10-30","o":17.53,"h":17.6,"l":17.44,"c":17.44,"v":1057800},{"d":"2013-10-31","o":17.48,"h":17.5,"l":17.36,"c":17.37,"v":943200},{"d":"2013-11-01","o":17.35,"h":17.4,"l":17.24,"c":17.31,"v":1417300},{"d":"2013-11-04","o":17.34,"h":17.4,"l":17.18,"c":17.26,"v":1680800},{"d":"2013-11-05","o":17.5,"h":17.84,"l":17.35,"c":17.52,"v":2884300},{"d":"2013-11-06","o":17.64,"h":17.76,"l":17.6,"c":17.68,"v":1301200},{"d":"2013-11-07","o":17.65,"h":17.68,"l":17.41,"c":17.41,"v":1325700},{"d":"2013-11-08","o":17.36,"h":17.58,"l":17.26,"c":17.58,"v":1471100},{"d":"2013-11-11","o":17.57,"h":17.61,"l":17.46,"c":17.53,"v":876500},{"d":"2013-11-12","o":17.58,"h":17.71,"l":17.53,"c":17.68,"v":1206600},{"d":"2013-11-13","o":17.58,"h":17.74,"l":17.54,"c":17.72,"v":934700},{"d":"2013-11-14","o":17.68,"h":17.91,"l":17.68,"c":17.89,"v":1326900},{"d":"2013-11-15","o":17.94,"h":17.95,"l":17.86,"c":17.94,"v":1032500},{"d":"2013-11-18","o":17.97,"h":18.06,"l":17.91,"c":18.02,"v":1840300},{"d":"2013-11-19","o":18,"h":18,"l":17.82,"c":17.93,"v":1223100},{"d":"2013-11-20","o":18.03,"h":18.14,"l":17.94,"c":17.96,"v":1804600},{"d":"2013-11-21","o":18.01,"h":18.19,"l":17.95,"c":18.13,"v":1140100},{"d":"2013-11-22","o":18.14,"h":18.29,"l":18.05,"c":18.26,"v":1876700},{"d":"2013-11-25","o":18.27,"h":18.34,"l":18.21,"c":18.24,"v":921200},{"d":"2013-11-26","o":18.24,"h":18.27,"l":18.05,"c":18.14,"v":1344300},{"d":"2013-11-27","o":18.13,"h":18.25,"l":18.11,"c":18.24,"v":757900},{"d":"2013-11-29","o":18.25,"h":18.39,"l":18.23,"c":18.38,"v":699300},{"d":"2013-12-02","o":18.39,"h":18.43,"l":18.17,"c":18.18,"v":1241400},{"d":"2013-12-03","o":18.16,"h":18.21,"l":18.03,"c":18.09,"v":1243200},{"d":"2013-12-04","o":18.16,"h":18.2,"l":18.04,"c":18.19,"v":1309400},{"d":"2013-12-05","o":18.21,"h":18.34,"l":18.18,"c":18.2,"v":2274900},{"d":"2013-12-06","o":18.33,"h":18.4,"l":18.26,"c":18.27,"v":1796000},{"d":"2013-12-09","o":18.29,"h":18.41,"l":18.25,"c":18.29,"v":1694700},{"d":"2013-12-10","o":17.63,"h":17.83,"l":17.61,"c":17.75,"v":17996500},{"d":"2013-12-11","o":17.79,"h":17.84,"l":17.67,"c":17.71,"v":5091900},{"d":"2013-12-12","o":17.29,"h":17.39,"l":17.22,"c":17.32,"v":3219500},{"d":"2013-12-13","o":17.37,"h":17.43,"l":17.26,"c":17.37,"v":2509700},{"d":"2013-12-16","o":17.43,"h":17.45,"l":17.28,"c":17.29,"v":1764800},{"d":"2013-12-17","o":17.27,"h":17.4,"l":17.23,"c":17.37,"v":2597600},{"d":"2013-12-18","o":17.41,"h":17.6,"l":17.37,"c":17.52,"v":2316500},{"d":"2013-12-19","o":17.47,"h":17.54,"l":17.45,"c":17.46,"v":1743000},{"d":"2013-12-20","o":17.48,"h":17.6,"l":17.46,"c":17.59,"v":2942100},{"d":"2013-12-23","o":17.61,"h":17.66,"l":17.51,"c":17.57,"v":1364500},{"d":"2013-12-24","o":17.55,"h":17.57,"l":17.47,"c":17.57,"v":782000},{"d":"2013-12-26","o":17.6,"h":17.7,"l":17.55,"c":17.58,"v":1356800},{"d":"2013-12-27","o":17.56,"h":17.63,"l":17.53,"c":17.56,"v":838500},{"d":"2013-12-30","o":17.53,"h":17.69,"l":17.5,"c":17.69,"v":1706500},{"d":"2013-12-31","o":17.74,"h":17.85,"l":17.72,"c":17.77,"v":1794500},{"d":"2014-01-02","o":17.77,"h":17.79,"l":17.61,"c":17.63,"v":1444800},{"d":"2014-01-03","o":17.67,"h":17.71,"l":17.51,"c":17.59,"v":1517500},{"d":"2014-01-06","o":17.66,"h":17.73,"l":17.61,"c":17.71,"v":1572600},{"d":"2014-01-07","o":17.91,"h":17.91,"l":17.63,"c":17.67,"v":995500},{"d":"2014-01-08","o":17.63,"h":17.71,"l":17.56,"c":17.67,"v":1320900},{"d":"2014-01-09","o":17.85,"h":17.85,"l":17.64,"c":17.69,"v":2039900},{"d":"2014-01-10","o":17.71,"h":17.82,"l":17.68,"c":17.79,"v":1691000},{"d":"2014-01-13","o":17.75,"h":17.95,"l":17.74,"c":17.93,"v":2701900},{"d":"2014-01-14","o":17.93,"h":17.93,"l":17.81,"c":17.85,"v":1689100},{"d":"2014-01-15","o":17.85,"h":18,"l":17.82,"c":17.99,"v":1361100},{"d":"2014-01-16","o":17.95,"h":18,"l":17.9,"c":17.94,"v":1532900},{"d":"2014-01-17","o":17.95,"h":17.97,"l":17.88,"c":17.96,"v":1186200},{"d":"2014-01-21","o":17.98,"h":18.1,"l":17.9,"c":17.95,"v":2183300},{"d":"2014-01-22","o":18,"h":18,"l":17.88,"c":17.93,"v":1838800},{"d":"2014-01-23","o":17.91,"h":17.99,"l":17.77,"c":17.96,"v":1614400},{"d":"2014-01-24","o":17.94,"h":17.96,"l":17.71,"c":17.74,"v":2551700},{"d":"2014-01-27","o":17.75,"h":17.79,"l":17.51,"c":17.67,"v":1659000},{"d":"2014-01-28","o":17.67,"h":17.76,"l":17.65,"c":17.74,"v":990400},{"d":"2014-01-29","o":17.64,"h":17.74,"l":17.55,"c":17.57,"v":1225100},{"d":"2014-01-30","o":17.72,"h":17.8,"l":17.71,"c":17.77,"v":1157200},{"d":"2014-01-31","o":17.65,"h":17.82,"l":17.6,"c":17.71,"v":1841300},{"d":"2014-02-03","o":17.72,"h":17.85,"l":17.65,"c":17.7,"v":2938200},{"d":"2014-02-04","o":17.71,"h":17.9,"l":17.7,"c":17.85,"v":1916100},{"d":"2014-02-05","o":17.84,"h":17.86,"l":17.67,"c":17.77,"v":1306900},{"d":"2014-02-06","o":17.86,"h":18,"l":17.84,"c":17.97,"v":1420100},{"d":"2014-02-07","o":17.98,"h":18.05,"l":17.98,"c":17.99,"v":1243500},{"d":"2014-02-10","o":17.99,"h":18.1,"l":17.97,"c":18.08,"v":1619200},{"d":"2014-02-11","o":18.06,"h":18.24,"l":18.01,"c":18.19,"v":1566600},{"d":"2014-02-12","o":18.2,"h":18.3,"l":18.19,"c":18.23,"v":1117100},{"d":"2014-02-13","o":18.2,"h":18.45,"l":18.12,"c":18.41,"v":1753500},{"d":"2014-02-14","o":18.36,"h":18.5,"l":18.34,"c":18.41,"v":1745300},{"d":"2014-02-18","o":18.36,"h":18.55,"l":18.32,"c":18.51,"v":1552300},{"d":"2014-02-19","o":18.5,"h":18.55,"l":18.36,"c":18.36,"v":1299600},{"d":"2014-02-20","o":18.39,"h":18.52,"l":18.29,"c":18.48,"v":1417800},{"d":"2014-02-21","o":18.57,"h":18.61,"l":18.41,"c":18.46,"v":1146500},{"d":"2014-02-24","o":18.48,"h":18.63,"l":18.45,"c":18.49,"v":1239500},{"d":"2014-02-25","o":18.38,"h":18.4,"l":18.11,"c":18.23,"v":2651000},{"d":"2014-02-26","o":18.3,"h":18.41,"l":18,"c":18,"v":2289100},{"d":"2014-02-27","o":18,"h":18.12,"l":17.91,"c":18.06,"v":2509300},{"d":"2014-02-28","o":18.05,"h":18.22,"l":17.96,"c":18.03,"v":2169200},{"d":"2014-03-03","o":17.97,"h":18.02,"l":17.72,"c":18,"v":2201200},{"d":"2014-03-04","o":18.08,"h":18.11,"l":17.83,"c":17.88,"v":2849200},{"d":"2014-03-05","o":17.91,"h":17.95,"l":17.62,"c":17.87,"v":3924100},{"d":"2014-03-06","o":17.85,"h":18.04,"l":17.77,"c":17.96,"v":2891700},{"d":"2014-03-07","o":18,"h":18.04,"l":17.78,"c":17.83,"v":2650700},{"d":"2014-03-10","o":17.91,"h":17.96,"l":17.79,"c":17.89,"v":2737500},{"d":"2014-03-11","o":17.96,"h":17.97,"l":17.66,"c":17.74,"v":3189700},{"d":"2014-03-12","o":17.3,"h":17.49,"l":17.25,"c":17.45,"v":2168000},{"d":"2014-03-13","o":17.49,"h":17.58,"l":17.3,"c":17.37,"v":2176200},{"d":"2014-03-14","o":17.38,"h":17.4,"l":17.28,"c":17.38,"v":1901900},{"d":"2014-03-17","o":17.41,"h":17.52,"l":17.29,"c":17.4,"v":1932300},{"d":"2014-03-18","o":17.36,"h":17.55,"l":17.35,"c":17.41,"v":2335300},{"d":"2014-03-19","o":17.43,"h":17.48,"l":17.28,"c":17.36,"v":2262200},{"d":"2014-03-20","o":17.36,"h":17.51,"l":17.3,"c":17.46,"v":1629200},{"d":"2014-03-21","o":17.5,"h":17.5,"l":17.22,"c":17.43,"v":5327400},{"d":"2014-03-24","o":17.43,"h":17.55,"l":17.33,"c":17.5,"v":2270500},{"d":"2014-03-25","o":17.5,"h":17.63,"l":17.48,"c":17.55,"v":1780900},{"d":"2014-03-26","o":17.67,"h":17.7,"l":17.39,"c":17.39,"v":1933600},{"d":"2014-03-27","o":17.38,"h":17.5,"l":17.36,"c":17.5,"v":1665700},{"d":"2014-03-28","o":17.52,"h":17.67,"l":17.47,"c":17.53,"v":2187600},{"d":"2014-03-31","o":17.67,"h":17.72,"l":17.56,"c":17.62,"v":2100200},{"d":"2014-04-01","o":17.61,"h":17.69,"l":17.55,"c":17.66,"v":1854500},{"d":"2014-04-02","o":17.71,"h":17.74,"l":17.55,"c":17.58,"v":2101200},{"d":"2014-04-03","o":17.62,"h":17.63,"l":17.45,"c":17.54,"v":2138300},{"d":"2014-04-04","o":17.79,"h":17.79,"l":17.54,"c":17.56,"v":2160600},{"d":"2014-04-07","o":17.54,"h":17.64,"l":17.46,"c":17.6,"v":2636800},{"d":"2014-04-08","o":17.56,"h":17.64,"l":17.4,"c":17.47,"v":2037800},{"d":"2014-04-09","o":17.49,"h":17.57,"l":17.45,"c":17.46,"v":1610400},{"d":"2014-04-10","o":17.44,"h":17.51,"l":17.28,"c":17.29,"v":1673100},{"d":"2014-04-11","o":17.25,"h":17.34,"l":17.17,"c":17.22,"v":1407700},{"d":"2014-04-14","o":17.24,"h":17.27,"l":17.17,"c":17.25,"v":1490000},{"d":"2014-04-15","o":17.27,"h":17.32,"l":17.18,"c":17.25,"v":1532600},{"d":"2014-04-16","o":17.34,"h":17.35,"l":17.24,"c":17.35,"v":1128500},{"d":"2014-04-17","o":17.34,"h":17.35,"l":17.2,"c":17.24,"v":1072300},{"d":"2014-04-21","o":17.24,"h":17.29,"l":17.2,"c":17.24,"v":1327100},{"d":"2014-04-22","o":17.29,"h":17.31,"l":17.21,"c":17.27,"v":1524400},{"d":"2014-04-23","o":17.26,"h":17.32,"l":17.21,"c":17.29,"v":1300900},{"d":"2014-04-24","o":17.34,"h":17.36,"l":17.21,"c":17.24,"v":1847800},{"d":"2014-04-25","o":17.22,"h":17.3,"l":17.18,"c":17.27,"v":1385300},{"d":"2014-04-28","o":17.27,"h":17.29,"l":17.07,"c":17.1,"v":1605300},{"d":"2014-04-29","o":17.08,"h":17.1,"l":17.03,"c":17.06,"v":1753000},{"d":"2014-04-30","o":17.07,"h":17.29,"l":17.03,"c":17.17,"v":2506500},{"d":"2014-05-01","o":17.2,"h":17.29,"l":17.13,"c":17.23,"v":1334300},{"d":"2014-05-02","o":17.26,"h":17.41,"l":17.18,"c":17.19,"v":2012100},{"d":"2014-05-05","o":17.14,"h":17.36,"l":17.04,"c":17.35,"v":2356900},{"d":"2014-05-06","o":17.25,"h":17.35,"l":16.75,"c":16.87,"v":4158200},{"d":"2014-05-07","o":16.78,"h":16.92,"l":16.74,"c":16.75,"v":3035800},{"d":"2014-05-08","o":16.76,"h":16.79,"l":16.58,"c":16.61,"v":3098700},{"d":"2014-05-09","o":16.6,"h":16.68,"l":16.49,"c":16.51,"v":3578800},{"d":"2014-05-12","o":16.5,"h":16.64,"l":16.49,"c":16.55,"v":3274700},{"d":"2014-05-13","o":16.6,"h":16.67,"l":16.47,"c":16.5,"v":2962700},{"d":"2014-05-14","o":16.66,"h":16.95,"l":16.59,"c":16.89,"v":2572700},{"d":"2014-05-15","o":16.62,"h":16.94,"l":16.62,"c":16.86,"v":1861500},{"d":"2014-05-16","o":16.91,"h":16.91,"l":16.76,"c":16.88,"v":1602200},{"d":"2014-05-19","o":16.88,"h":17,"l":16.82,"c":17,"v":1786000},{"d":"2014-05-20","o":17.13,"h":17.16,"l":16.97,"c":17.02,"v":1864700},{"d":"2014-05-21","o":17.01,"h":17.1,"l":16.95,"c":17.06,"v":1451000},{"d":"2014-05-22","o":17.11,"h":17.18,"l":16.98,"c":17.02,"v":1598500},{"d":"2014-05-23","o":17.07,"h":17.08,"l":16.98,"c":17.06,"v":1432300},{"d":"2014-05-27","o":17.14,"h":17.2,"l":17,"c":17.1,"v":1639400},{"d":"2014-05-28","o":17.12,"h":17.22,"l":17.07,"c":17.14,"v":1649000},{"d":"2014-05-29","o":17.22,"h":17.29,"l":17.11,"c":17.15,"v":1416200},{"d":"2014-05-30","o":17.16,"h":17.26,"l":17.07,"c":17.24,"v":4816900},{"d":"2014-06-02","o":17.26,"h":17.3,"l":17.09,"c":17.17,"v":1778800},{"d":"2014-06-03","o":17.11,"h":17.16,"l":17.01,"c":17.11,"v":2001600},{"d":"2014-06-04","o":17.12,"h":17.15,"l":17,"c":17.12,"v":2006100},{"d":"2014-06-05","o":17.02,"h":17.19,"l":17.02,"c":17.17,"v":1492600},{"d":"2014-06-06","o":17.24,"h":17.28,"l":17.16,"c":17.26,"v":1891900},{"d":"2014-06-09","o":17.25,"h":17.39,"l":17.25,"c":17.32,"v":1737000},{"d":"2014-06-10","o":17.3,"h":17.36,"l":17.19,"c":17.22,"v":2515700},{"d":"2014-06-11","o":17.21,"h":17.25,"l":17.14,"c":17.21,"v":1693000},{"d":"2014-06-12","o":16.92,"h":17.05,"l":16.85,"c":17.05,"v":2384700},{"d":"2014-06-13","o":17.07,"h":17.16,"l":16.96,"c":17.01,"v":2218200},{"d":"2014-06-16","o":17.01,"h":17.08,"l":16.95,"c":17.04,"v":1864700},{"d":"2014-06-17","o":17.04,"h":17.3,"l":17.04,"c":17.25,"v":3312500},{"d":"2014-06-18","o":17.17,"h":17.35,"l":17.09,"c":17.31,"v":2236600},{"d":"2014-06-19","o":17.35,"h":17.38,"l":17.2,"c":17.32,"v":2303200},{"d":"2014-06-20","o":17.3,"h":17.32,"l":17.16,"c":17.17,"v":2522600},{"d":"2014-06-23","o":17.15,"h":17.22,"l":17.09,"c":17.22,"v":2155800},{"d":"2014-06-24","o":17.23,"h":17.23,"l":17.03,"c":17.1,"v":2497300},{"d":"2014-06-25","o":17.12,"h":17.23,"l":17.08,"c":17.12,"v":2413100},{"d":"2014-06-26","o":17.14,"h":17.54,"l":17.12,"c":17.47,"v":3669000},{"d":"2014-06-27","o":17.44,"h":17.78,"l":17.3,"c":17.67,"v":28820900},{"d":"2014-06-30","o":17.84,"h":17.92,"l":17.63,"c":17.86,"v":4772600},{"d":"2014-07-01","o":17.85,"h":17.93,"l":17.68,"c":17.72,"v":3227600},{"d":"2014-07-02","o":17.74,"h":17.89,"l":17.66,"c":17.8,"v":2654200},{"d":"2014-07-03","o":17.81,"h":17.86,"l":17.65,"c":17.66,"v":1995800},{"d":"2014-07-07","o":17.64,"h":17.75,"l":17.57,"c":17.73,"v":3732100},{"d":"2014-07-08","o":17.72,"h":17.73,"l":17.5,"c":17.6,"v":1822100},{"d":"2014-07-09","o":17.63,"h":17.66,"l":17.31,"c":17.32,"v":5360600},{"d":"2014-07-10","o":17.24,"h":17.31,"l":17.09,"c":17.29,"v":4788500},{"d":"2014-07-11","o":17.25,"h":17.31,"l":17.22,"c":17.26,"v":1344900},{"d":"2014-07-14","o":17.29,"h":17.43,"l":17.28,"c":17.36,"v":1617000},{"d":"2014-07-15","o":17.43,"h":17.49,"l":17.39,"c":17.4,"v":1791600},{"d":"2014-07-16","o":16.99,"h":17.05,"l":16.93,"c":17.02,"v":18390400},{"d":"2014-07-17","o":17.01,"h":17.08,"l":16.99,"c":17,"v":3730300},{"d":"2014-07-18","o":17.06,"h":17.12,"l":17.01,"c":17.03,"v":1974700},{"d":"2014-07-21","o":17.05,"h":17.07,"l":17.02,"c":17.06,"v":1512300},{"d":"2014-07-22","o":17.08,"h":17.14,"l":17.01,"c":17.01,"v":2554300},{"d":"2014-07-23","o":17.05,"h":17.09,"l":16.99,"c":17.05,"v":3120400},{"d":"2014-07-24","o":17.08,"h":17.15,"l":17.04,"c":17.13,"v":1496400},{"d":"2014-07-25","o":17.14,"h":17.2,"l":17.13,"c":17.18,"v":1253600},{"d":"2014-07-28","o":17.2,"h":17.2,"l":17.1,"c":17.15,"v":1108400},{"d":"2014-07-29","o":17.13,"h":17.19,"l":17.03,"c":17.03,"v":1464200},{"d":"2014-07-30","o":17.08,"h":17.1,"l":16.92,"c":16.97,"v":1853100},{"d":"2014-07-31","o":16.9,"h":16.92,"l":16.71,"c":16.71,"v":2661300},{"d":"2014-08-01","o":16.68,"h":16.81,"l":16.65,"c":16.73,"v":2309600},{"d":"2014-08-04","o":16.75,"h":16.82,"l":16.7,"c":16.8,"v":1590900},{"d":"2014-08-05","o":16.53,"h":16.55,"l":16.21,"c":16.41,"v":5985000},{"d":"2014-08-06","o":16.29,"h":16.58,"l":16.29,"c":16.57,"v":3535600},{"d":"2014-08-07","o":16.59,"h":16.74,"l":16.46,"c":16.49,"v":2640100},{"d":"2014-08-08","o":16.59,"h":16.62,"l":16.45,"c":16.62,"v":2257900},{"d":"2014-08-11","o":16.65,"h":16.78,"l":16.65,"c":16.67,"v":1092600},{"d":"2014-08-12","o":16.65,"h":16.72,"l":16.64,"c":16.71,"v":1272200},{"d":"2014-08-13","o":16.57,"h":16.76,"l":16.57,"c":16.74,"v":1326600},{"d":"2014-08-14","o":16.79,"h":16.82,"l":16.69,"c":16.79,"v":1642700},{"d":"2014-08-15","o":16.81,"h":16.84,"l":16.73,"c":16.81,"v":1471400},{"d":"2014-08-18","o":16.85,"h":16.96,"l":16.84,"c":16.93,"v":1173800},{"d":"2014-08-19","o":16.93,"h":16.99,"l":16.85,"c":16.89,"v":1386200},{"d":"2014-08-20","o":16.93,"h":17.01,"l":16.92,"c":16.98,"v":2004000},{"d":"2014-08-21","o":17,"h":17.03,"l":16.95,"c":16.96,"v":1438200},{"d":"2014-08-22","o":16.98,"h":17.03,"l":16.93,"c":16.95,"v":797100},{"d":"2014-08-25","o":17,"h":17,"l":16.89,"c":16.99,"v":1613200},{"d":"2014-08-26","o":17.03,"h":17.03,"l":16.94,"c":16.97,"v":1401600},{"d":"2014-08-27","o":17.03,"h":17.08,"l":16.97,"c":17.06,"v":1382500},{"d":"2014-08-28","o":17.06,"h":17.11,"l":16.97,"c":17.1,"v":1188800},{"d":"2014-08-29","o":17.1,"h":17.24,"l":17.07,"c":17.15,"v":1562400},{"d":"2014-09-02","o":17.17,"h":17.17,"l":17.05,"c":17.11,"v":1311500},{"d":"2014-09-03","o":17.17,"h":17.17,"l":17.02,"c":17.04,"v":1166200},{"d":"2014-09-04","o":17.08,"h":17.1,"l":17,"c":17.04,"v":1441600},{"d":"2014-09-05","o":17.06,"h":17.08,"l":16.98,"c":17.05,"v":910900},{"d":"2014-09-08","o":17.05,"h":17.1,"l":16.98,"c":17.04,"v":1101000},{"d":"2014-09-09","o":17.03,"h":17.1,"l":17,"c":17.1,"v":2352700},{"d":"2014-09-10","o":17.08,"h":17.09,"l":17.04,"c":17.04,"v":1878800},{"d":"2014-09-11","o":16.71,"h":16.8,"l":16.62,"c":16.67,"v":1312400},{"d":"2014-09-12","o":16.68,"h":16.71,"l":16.55,"c":16.58,"v":1495500},{"d":"2014-09-15","o":16.6,"h":16.62,"l":16.36,"c":16.42,"v":2014500},{"d":"2014-09-16","o":16.36,"h":16.48,"l":16.26,"c":16.38,"v":1742000},{"d":"2014-09-17","o":16.41,"h":16.58,"l":16.38,"c":16.5,"v":1160300},{"d":"2014-09-18","o":16.52,"h":16.59,"l":16.4,"c":16.45,"v":2508300},{"d":"2014-09-19","o":16.5,"h":16.53,"l":16.32,"c":16.35,"v":3341900},{"d":"2014-09-22","o":16.35,"h":16.43,"l":16.22,"c":16.27,"v":2187700},{"d":"2014-09-23","o":16.25,"h":16.48,"l":16.23,"c":16.25,"v":2535400},{"d":"2014-09-24","o":16.21,"h":16.42,"l":16.2,"c":16.4,"v":3511800},{"d":"2014-09-25","o":16.44,"h":16.44,"l":16.11,"c":16.12,"v":2690100},{"d":"2014-09-26","o":16.14,"h":16.24,"l":16.06,"c":16.2,"v":3003400},{"d":"2014-09-29","o":16.14,"h":16.23,"l":16.02,"c":16.17,"v":3427900},{"d":"2014-09-30","o":16.3,"h":16.32,"l":16.13,"c":16.16,"v":3780100},{"d":"2014-10-01","o":16.17,"h":16.27,"l":16.07,"c":16.21,"v":3646000},{"d":"2014-10-02","o":16.26,"h":16.31,"l":16.05,"c":16.14,"v":2046400},{"d":"2014-10-03","o":16.19,"h":16.25,"l":16.1,"c":16.19,"v":4642700},{"d":"2014-10-06","o":16.21,"h":16.27,"l":16.13,"c":16.2,"v":1350500},{"d":"2014-10-07","o":16.16,"h":16.29,"l":16.11,"c":16.14,"v":2368200},{"d":"2014-10-08","o":16.07,"h":16.23,"l":15.94,"c":16.15,"v":2102000},{"d":"2014-10-09","o":16.13,"h":16.19,"l":15.91,"c":15.93,"v":2455500},{"d":"2014-10-10","o":15.96,"h":15.98,"l":15.11,"c":15.44,"v":4700000},{"d":"2014-10-13","o":15.4,"h":15.62,"l":15.28,"c":15.29,"v":3589600},{"d":"2014-10-14","o":15.3,"h":15.46,"l":15.22,"c":15.39,"v":3515800},{"d":"2014-10-15","o":15.22,"h":15.33,"l":14.68,"c":15.16,"v":5205100},{"d":"2014-10-16","o":15.01,"h":15.72,"l":14.93,"c":15.69,"v":5134600},{"d":"2014-10-17","o":15.82,"h":16.08,"l":15.75,"c":15.91,"v":2933300},{"d":"2014-10-20","o":15.94,"h":16.06,"l":15.9,"c":16.01,"v":1938400},{"d":"2014-10-21","o":16.05,"h":16.08,"l":15.94,"c":16.08,"v":3307800},{"d":"2014-10-22","o":16.08,"h":16.17,"l":15.96,"c":15.97,"v":1761900},{"d":"2014-10-23","o":16.1,"h":16.1,"l":15.9,"c":15.93,"v":2176900},{"d":"2014-10-24","o":15.97,"h":16.03,"l":15.93,"c":15.99,"v":1050900},{"d":"2014-10-27","o":15.92,"h":15.94,"l":15.83,"c":15.89,"v":1764900},{"d":"2014-10-28","o":15.93,"h":15.94,"l":15.77,"c":15.89,"v":2379900},{"d":"2014-10-29","o":15.91,"h":16,"l":15.82,"c":15.91,"v":1441200},{"d":"2014-10-30","o":15.87,"h":15.95,"l":15.78,"c":15.91,"v":1491100},{"d":"2014-10-31","o":15.99,"h":16.01,"l":15.94,"c":15.99,"v":1558400},{"d":"2014-11-03","o":15.95,"h":16.02,"l":15.88,"c":15.92,"v":1709500},{"d":"2014-11-04","o":16,"h":16.02,"l":15.85,"c":15.92,"v":1783600},{"d":"2014-11-05","o":16.05,"h":16.24,"l":15.98,"c":16.14,"v":2043900},{"d":"2014-11-06","o":16.2,"h":16.25,"l":16.01,"c":16.13,"v":1491600},{"d":"2014-11-07","o":16.3,"h":16.44,"l":16.2,"c":16.29,"v":2281900},{"d":"2014-11-10","o":16.32,"h":16.39,"l":16.28,"c":16.33,"v":992200},{"d":"2014-11-11","o":16.34,"h":16.45,"l":16.27,"c":16.33,"v":2027000},{"d":"2014-11-12","o":16.33,"h":16.41,"l":16.3,"c":16.4,"v":1071900},{"d":"2014-11-13","o":16.18,"h":16.44,"l":16.18,"c":16.36,"v":1221100},{"d":"2014-11-14","o":16.37,"h":16.44,"l":16.3,"c":16.38,"v":1602300},{"d":"2014-11-17","o":16.33,"h":16.42,"l":16.18,"c":16.42,"v":1627500},{"d":"2014-11-18","o":16.45,"h":16.45,"l":16.18,"c":16.33,"v":1637900},{"d":"2014-11-19","o":16.33,"h":16.38,"l":16.25,"c":16.35,"v":1869200},{"d":"2014-11-20","o":16.36,"h":16.42,"l":16.27,"c":16.41,"v":1430800},{"d":"2014-11-21","o":16.45,"h":16.45,"l":16.18,"c":16.18,"v":2104000},{"d":"2014-11-24","o":16.26,"h":16.38,"l":16.25,"c":16.34,"v":1403000},{"d":"2014-11-25","o":16.33,"h":16.45,"l":16.28,"c":16.4,"v":1479100},{"d":"2014-11-26","o":16.45,"h":16.48,"l":16.3,"c":16.43,"v":1285900},{"d":"2014-11-28","o":16.45,"h":16.45,"l":16.3,"c":16.45,"v":940700},{"d":"2014-12-01","o":16.4,"h":16.44,"l":15.99,"c":16.13,"v":1742900},{"d":"2014-12-02","o":16.33,"h":16.34,"l":16.05,"c":16.07,"v":1536000},{"d":"2014-12-03","o":16.1,"h":16.12,"l":16,"c":16,"v":1542400},{"d":"2014-12-04","o":16,"h":16.09,"l":15.95,"c":16.04,"v":1729800},{"d":"2014-12-05","o":16.09,"h":16.15,"l":16,"c":16.05,"v":1338700},{"d":"2014-12-08","o":16.11,"h":16.19,"l":15.91,"c":15.97,"v":2038800},{"d":"2014-12-09","o":15.89,"h":16.16,"l":15.82,"c":16.16,"v":2929600},{"d":"2014-12-10","o":16.16,"h":16.22,"l":16.11,"c":16.17,"v":4323800},{"d":"2014-12-11","o":15.87,"h":15.87,"l":15.4,"c":15.5,"v":3419800},{"d":"2014-12-12","o":15.38,"h":15.39,"l":15.12,"c":15.13,"v":4234700},{"d":"2014-12-15","o":15.23,"h":15.32,"l":14.84,"c":14.89,"v":3906300},{"d":"2014-12-16","o":14.75,"h":14.93,"l":14.63,"c":14.66,"v":4408500},{"d":"2014-12-17","o":14.66,"h":14.9,"l":14.66,"c":14.86,"v":3100100},{"d":"2014-12-18","o":15.5,"h":15.82,"l":15.19,"c":15.81,"v":4906900},{"d":"2014-12-19","o":15.9,"h":15.99,"l":15.71,"c":15.91,"v":2932900},{"d":"2014-12-22","o":15.9,"h":15.94,"l":15.66,"c":15.77,"v":2725500},{"d":"2014-12-23","o":15.79,"h":15.81,"l":15.7,"c":15.79,"v":1894900},{"d":"2014-12-24","o":15.8,"h":15.86,"l":15.75,"c":15.86,"v":1018200},{"d":"2014-12-26","o":15.88,"h":15.97,"l":15.86,"c":15.95,"v":1530200},{"d":"2014-12-29","o":15.9,"h":15.93,"l":15.74,"c":15.79,"v":2256000},{"d":"2014-12-30","o":15.68,"h":15.88,"l":15.53,"c":15.77,"v":2847000},{"d":"2014-12-31","o":15.89,"h":15.9,"l":15.57,"c":15.61,"v":3210800},{"d":"2015-01-02","o":15.62,"h":15.9,"l":15.57,"c":15.85,"v":2265900},{"d":"2015-01-05","o":15.83,"h":15.85,"l":15.63,"c":15.72,"v":2204100},{"d":"2015-01-06","o":15.77,"h":15.87,"l":15.5,"c":15.55,"v":3288500},{"d":"2015-01-07","o":15.73,"h":15.73,"l":15.6,"c":15.64,"v":2209500},{"d":"2015-01-08","o":15.76,"h":15.86,"l":15.67,"c":15.81,"v":2082800},{"d":"2015-01-09","o":15.8,"h":15.94,"l":15.7,"c":15.84,"v":2092200},{"d":"2015-01-12","o":15.89,"h":16,"l":15.83,"c":15.96,"v":1832200},{"d":"2015-01-13","o":16,"h":16.08,"l":15.65,"c":15.78,"v":1579300},{"d":"2015-01-14","o":15.64,"h":15.78,"l":15.58,"c":15.76,"v":1606100},{"d":"2015-01-15","o":15.98,"h":15.99,"l":15.64,"c":15.66,"v":2013600},{"d":"2015-01-16","o":15.62,"h":15.86,"l":15.58,"c":15.85,"v":1913800},{"d":"2015-01-20","o":15.97,"h":16.06,"l":15.8,"c":15.99,"v":2227400},{"d":"2015-01-21","o":16,"h":16.04,"l":15.88,"c":15.9,"v":2135800},{"d":"2015-01-22","o":16,"h":16,"l":15.63,"c":15.63,"v":3423800},{"d":"2015-01-23","o":15.63,"h":16.04,"l":15.62,"c":16.01,"v":3165800},{"d":"2015-01-26","o":16.22,"h":16.45,"l":16.02,"c":16.35,"v":3978700},{"d":"2015-01-27","o":16.3,"h":16.53,"l":16.25,"c":16.43,"v":3000700},{"d":"2015-01-28","o":16.53,"h":16.56,"l":16.36,"c":16.39,"v":2983800},{"d":"2015-01-29","o":16.43,"h":16.57,"l":16.3,"c":16.51,"v":2111700},{"d":"2015-01-30","o":16.46,"h":16.8,"l":16.35,"c":16.65,"v":3840600},{"d":"2015-02-02","o":16.72,"h":16.75,"l":16.58,"c":16.69,"v":2839500},{"d":"2015-02-03","o":16.61,"h":16.88,"l":16.61,"c":16.84,"v":3007200},{"d":"2015-02-04","o":16.86,"h":16.93,"l":16.7,"c":16.82,"v":1780800},{"d":"2015-02-05","o":16.91,"h":16.93,"l":16.77,"c":16.89,"v":1509900},{"d":"2015-02-06","o":16.96,"h":17.1,"l":16.85,"c":16.88,"v":2638900},{"d":"2015-02-09","o":17.08,"h":17.08,"l":16.77,"c":16.84,"v":2457400},{"d":"2015-02-10","o":16.88,"h":16.89,"l":16.58,"c":16.69,"v":2103000},{"d":"2015-02-11","o":16.5,"h":16.68,"l":16.43,"c":16.6,"v":1748900},{"d":"2015-02-12","o":16.63,"h":16.87,"l":16.56,"c":16.84,"v":2102000},{"d":"2015-02-13","o":16.93,"h":16.96,"l":16.7,"c":16.85,"v":1794600},{"d":"2015-02-17","o":16.85,"h":17.02,"l":16.79,"c":16.97,"v":1797600},{"d":"2015-02-18","o":16.98,"h":17.01,"l":16.81,"c":16.88,"v":1145200},{"d":"2015-02-19","o":16.93,"h":16.97,"l":16.81,"c":16.95,"v":903100},{"d":"2015-02-20","o":16.99,"h":17,"l":16.88,"c":16.92,"v":1271400},{"d":"2015-02-23","o":16.94,"h":17.05,"l":16.92,"c":17.05,"v":1259800},{"d":"2015-02-24","o":17.05,"h":17.12,"l":16.95,"c":17.05,"v":2083300},{"d":"2015-02-25","o":17.12,"h":17.13,"l":16.98,"c":17.02,"v":2391400},{"d":"2015-02-26","o":17.17,"h":17.43,"l":17.12,"c":17.25,"v":3293400},{"d":"2015-02-27","o":17.34,"h":17.39,"l":17.25,"c":17.3,"v":2505500},{"d":"2015-03-02","o":17.4,"h":17.44,"l":17.28,"c":17.35,"v":1923900},{"d":"2015-03-03","o":17.35,"h":17.5,"l":17.34,"c":17.47,"v":2218300},{"d":"2015-03-04","o":17.48,"h":17.5,"l":17.34,"c":17.47,"v":1540600},{"d":"2015-03-05","o":17.53,"h":17.59,"l":17.39,"c":17.59,"v":2183700},{"d":"2015-03-06","o":17.54,"h":17.66,"l":17.51,"c":17.6,"v":2725700},{"d":"2015-03-09","o":17.68,"h":17.68,"l":17.54,"c":17.55,"v":2547900},{"d":"2015-03-10","o":17.55,"h":17.64,"l":17.33,"c":17.4,"v":3238500},{"d":"2015-03-11","o":17.02,"h":17.06,"l":16.71,"c":16.82,"v":3479800},{"d":"2015-03-12","o":16.86,"h":16.91,"l":16.75,"c":16.77,"v":2587200},{"d":"2015-03-13","o":16.79,"h":16.9,"l":16.75,"c":16.84,"v":1981800},{"d":"2015-03-16","o":16.95,"h":17,"l":16.84,"c":16.89,"v":995100},{"d":"2015-03-17","o":16.87,"h":16.99,"l":16.84,"c":16.95,"v":1434400},{"d":"2015-03-18","o":16.89,"h":16.95,"l":16.72,"c":16.88,"v":1790600},{"d":"2015-03-19","o":16.88,"h":16.95,"l":16.69,"c":16.86,"v":1204800},{"d":"2015-03-20","o":16.98,"h":17.06,"l":16.93,"c":17.03,"v":2313900},{"d":"2015-03-23","o":17.03,"h":17.25,"l":16.97,"c":17.2,"v":1878000},{"d":"2015-03-24","o":17.26,"h":17.36,"l":17.11,"c":17.17,"v":1944000},{"d":"2015-03-25","o":17.24,"h":17.29,"l":17.14,"c":17.18,"v":1005200},{"d":"2015-03-26","o":17.18,"h":17.24,"l":17.09,"c":17.2,"v":2057600},{"d":"2015-03-27","o":17.18,"h":17.22,"l":17.08,"c":17.16,"v":1527700},{"d":"2015-03-30","o":17.09,"h":17.21,"l":17.06,"c":17.12,"v":2342600},{"d":"2015-03-31","o":17.28,"h":17.28,"l":17.09,"c":17.17,"v":2279000},{"d":"2015-04-01","o":17.19,"h":17.2,"l":17.07,"c":17.17,"v":1765500},{"d":"2015-04-02","o":17.14,"h":17.32,"l":17.09,"c":17.14,"v":3426200},{"d":"2015-04-06","o":17.09,"h":17.35,"l":17.09,"c":17.3,"v":2266300},{"d":"2015-04-07","o":17.29,"h":17.35,"l":17.18,"c":17.24,"v":1060000},{"d":"2015-04-08","o":17.23,"h":17.32,"l":17.1,"c":17.29,"v":2966700},{"d":"2015-04-09","o":17.32,"h":17.37,"l":17.17,"c":17.26,"v":1880800},{"d":"2015-04-10","o":17.29,"h":17.36,"l":17.09,"c":17.14,"v":2719800},{"d":"2015-04-13","o":17.12,"h":17.17,"l":16.88,"c":17.11,"v":1794700},{"d":"2015-04-14","o":17.09,"h":17.24,"l":17.08,"c":17.19,"v":1769400},{"d":"2015-04-15","o":17.21,"h":17.25,"l":17.1,"c":17.14,"v":1352000},{"d":"2015-04-16","o":17.13,"h":17.22,"l":17.02,"c":17.16,"v":1601600},{"d":"2015-04-17","o":17.1,"h":17.24,"l":17,"c":17.08,"v":2644400},{"d":"2015-04-20","o":17.1,"h":17.2,"l":17.07,"c":17.11,"v":1186500},{"d":"2015-04-21","o":17.16,"h":17.19,"l":17.04,"c":17.06,"v":1410000},{"d":"2015-04-22","o":17.07,"h":17.17,"l":17.03,"c":17.14,"v":1277100},{"d":"2015-04-23","o":17.15,"h":17.22,"l":17.1,"c":17.2,"v":2430900},{"d":"2015-04-24","o":17.19,"h":17.22,"l":17.02,"c":17.21,"v":1161100},{"d":"2015-04-27","o":17.2,"h":17.2,"l":17.1,"c":17.13,"v":714900},{"d":"2015-04-28","o":17.13,"h":17.19,"l":17.05,"c":17.18,"v":1016900},{"d":"2015-04-29","o":17.19,"h":17.19,"l":17.1,"c":17.15,"v":1238500},{"d":"2015-04-30","o":17.16,"h":17.17,"l":16.99,"c":17.02,"v":2123400},{"d":"2015-05-01","o":17,"h":17.06,"l":16.83,"c":16.95,"v":2214800},{"d":"2015-05-04","o":16.8,"h":16.85,"l":16.56,"c":16.63,"v":4636900},{"d":"2015-05-05","o":16.44,"h":16.53,"l":16.12,"c":16.24,"v":3585300},{"d":"2015-05-06","o":16.28,"h":16.3,"l":15.94,"c":16.22,"v":4581300},{"d":"2015-05-07","o":16.23,"h":16.44,"l":16.2,"c":16.42,"v":2148300},{"d":"2015-05-08","o":16.5,"h":16.55,"l":16.33,"c":16.39,"v":1187300},{"d":"2015-05-11","o":16.39,"h":16.56,"l":16.38,"c":16.45,"v":2129700},{"d":"2015-05-12","o":16.41,"h":16.48,"l":16.16,"c":16.19,"v":2081300},{"d":"2015-05-13","o":16.19,"h":16.42,"l":16.19,"c":16.36,"v":1309400},{"d":"2015-05-14","o":16.39,"h":16.49,"l":16.36,"c":16.43,"v":950100},{"d":"2015-05-15","o":16.46,"h":16.55,"l":16.42,"c":16.54,"v":901800},{"d":"2015-05-18","o":16.5,"h":16.57,"l":16.47,"c":16.49,"v":876300},{"d":"2015-05-19","o":16.51,"h":16.66,"l":16.5,"c":16.65,"v":1134000},{"d":"2015-05-20","o":16.65,"h":16.74,"l":16.55,"c":16.57,"v":1337700},{"d":"2015-05-21","o":16.53,"h":16.61,"l":16.48,"c":16.56,"v":1530400},{"d":"2015-05-22","o":16.57,"h":16.65,"l":16.56,"c":16.62,"v":829100},{"d":"2015-05-26","o":16.61,"h":16.65,"l":16.51,"c":16.55,"v":1191600},{"d":"2015-05-27","o":16.57,"h":16.65,"l":16.52,"c":16.54,"v":844000},{"d":"2015-05-28","o":16.56,"h":16.79,"l":16.56,"c":16.77,"v":1367400},{"d":"2015-05-29","o":16.78,"h":16.79,"l":16.7,"c":16.75,"v":983000},{"d":"2015-06-01","o":16.79,"h":16.8,"l":16.53,"c":16.56,"v":1370300},{"d":"2015-06-02","o":16.53,"h":16.67,"l":16.52,"c":16.66,"v":911900},{"d":"2015-06-03","o":16.67,"h":16.78,"l":16.64,"c":16.77,"v":1172100},{"d":"2015-06-04","o":16.8,"h":16.8,"l":16.57,"c":16.6,"v":1412300},{"d":"2015-06-05","o":16.75,"h":16.75,"l":16.45,"c":16.47,"v":1767700},{"d":"2015-06-08","o":16.45,"h":16.46,"l":16.31,"c":16.39,"v":1512400},{"d":"2015-06-09","o":16.39,"h":16.5,"l":16.32,"c":16.41,"v":2032200},{"d":"2015-06-10","o":16.44,"h":16.49,"l":16.37,"c":16.42,"v":1674900},{"d":"2015-06-11","o":16.15,"h":16.2,"l":15.99,"c":16.05,"v":2297000},{"d":"2015-06-12","o":16.05,"h":16.13,"l":16.02,"c":16.07,"v":1134600},{"d":"2015-06-15","o":16.02,"h":16.05,"l":15.94,"c":16.01,"v":1503100},{"d":"2015-06-16","o":15.99,"h":16.03,"l":15.95,"c":16.02,"v":912300},{"d":"2015-06-17","o":16.01,"h":16.1,"l":16,"c":16.03,"v":1561400},{"d":"2015-06-18","o":16.5,"h":16.59,"l":16.28,"c":16.59,"v":2785200},{"d":"2015-06-19","o":16.7,"h":16.7,"l":16.51,"c":16.58,"v":1295100},{"d":"2015-06-22","o":16.61,"h":16.71,"l":16.56,"c":16.6,"v":1189700},{"d":"2015-06-23","o":16.64,"h":16.72,"l":16.6,"c":16.66,"v":1507000},{"d":"2015-06-24","o":16.63,"h":16.7,"l":16.53,"c":16.57,"v":1016300},{"d":"2015-06-25","o":16.58,"h":16.66,"l":16.49,"c":16.5,"v":1055300},{"d":"2015-06-26","o":16.56,"h":16.56,"l":16.44,"c":16.52,"v":1329400},{"d":"2015-06-29","o":16.42,"h":16.43,"l":16.27,"c":16.34,"v":1905400},{"d":"2015-06-30","o":16.55,"h":16.62,"l":16.41,"c":16.46,"v":2228600},{"d":"2015-07-01","o":16.59,"h":16.69,"l":16.47,"c":16.48,"v":2296500},{"d":"2015-07-02","o":16.5,"h":16.61,"l":16.48,"c":16.58,"v":1136900},{"d":"2015-07-06","o":16.52,"h":16.61,"l":16.43,"c":16.54,"v":1861300},{"d":"2015-07-07","o":16.57,"h":16.63,"l":16.28,"c":16.53,"v":2226200},{"d":"2015-07-08","o":16.45,"h":16.5,"l":16.27,"c":16.31,"v":1076000},{"d":"2015-07-09","o":16.44,"h":16.46,"l":16.29,"c":16.36,"v":1507200},{"d":"2015-07-10","o":16.46,"h":16.56,"l":16.37,"c":16.44,"v":972400},{"d":"2015-07-13","o":16.45,"h":16.55,"l":16.45,"c":16.53,"v":627700},{"d":"2015-07-14","o":16.48,"h":16.58,"l":16.48,"c":16.57,"v":627800},{"d":"2015-07-15","o":16.54,"h":16.59,"l":16.46,"c":16.5,"v":1082900},{"d":"2015-07-16","o":16.56,"h":16.63,"l":16.48,"c":16.52,"v":1126000},{"d":"2015-07-17","o":16.62,"h":16.65,"l":16.45,"c":16.48,"v":581500},{"d":"2015-07-20","o":16.48,"h":16.52,"l":16.38,"c":16.41,"v":495700},{"d":"2015-07-21","o":16.38,"h":16.44,"l":16.3,"c":16.36,"v":657700},{"d":"2015-07-22","o":16.35,"h":16.42,"l":16.26,"c":16.33,"v":981400},{"d":"2015-07-23","o":16.36,"h":16.38,"l":16.06,"c":16.08,"v":1153000},{"d":"2015-07-24","o":16.11,"h":16.17,"l":15.9,"c":15.99,"v":1472800},{"d":"2015-07-27","o":15.95,"h":16,"l":15.67,"c":15.72,"v":2197700},{"d":"2015-07-28","o":15.73,"h":16.03,"l":15.73,"c":16,"v":1319300},{"d":"2015-07-29","o":16.02,"h":16.18,"l":15.98,"c":16.13,"v":1040700},{"d":"2015-07-30","o":16.06,"h":16.15,"l":16,"c":16.13,"v":975000},{"d":"2015-07-31","o":16.19,"h":16.19,"l":16.07,"c":16.09,"v":860400},{"d":"2015-08-03","o":16.03,"h":16.07,"l":15.94,"c":15.98,"v":1257300},{"d":"2015-08-04","o":16.15,"h":16.22,"l":15.93,"c":15.95,"v":1714700},{"d":"2015-08-05","o":16,"h":16.15,"l":15.93,"c":15.93,"v":1673000},{"d":"2015-08-06","o":15.94,"h":16.06,"l":15.92,"c":16.04,"v":1091800},{"d":"2015-08-07","o":16.04,"h":16.1,"l":15.71,"c":15.72,"v":2369200},{"d":"2015-08-10","o":15.75,"h":16.05,"l":15.72,"c":16.05,"v":2154800},{"d":"2015-08-11","o":15.99,"h":16.04,"l":15.94,"c":15.99,"v":1819000},{"d":"2015-08-12","o":15.85,"h":16.11,"l":15.84,"c":16.09,"v":1591600},{"d":"2015-08-13","o":16.11,"h":16.16,"l":15.96,"c":16.07,"v":1149700},{"d":"2015-08-14","o":16.02,"h":16.17,"l":15.98,"c":16.09,"v":1082700},{"d":"2015-08-17","o":15.97,"h":16.09,"l":15.94,"c":16.08,"v":804300},{"d":"2015-08-18","o":16.05,"h":16.07,"l":15.98,"c":16,"v":815000},{"d":"2015-08-19","o":15.94,"h":15.99,"l":15.86,"c":15.97,"v":906100},{"d":"2015-08-20","o":15.82,"h":15.9,"l":15.69,"c":15.69,"v":1319100},{"d":"2015-08-21","o":15.62,"h":15.73,"l":15.38,"c":15.39,"v":2324700},{"d":"2015-08-24","o":14.73,"h":15.17,"l":11.01,"c":14.84,"v":5138000},{"d":"2015-08-25","o":15.19,"h":15.28,"l":14.84,"c":14.85,"v":2609700},{"d":"2015-08-26","o":15.03,"h":15.14,"l":14.69,"c":14.91,"v":2964000},{"d":"2015-08-27","o":15.12,"h":15.39,"l":15.09,"c":15.37,"v":1865300},{"d":"2015-08-28","o":15.62,"h":15.77,"l":15.34,"c":15.68,"v":2282500},{"d":"2015-08-31","o":15.64,"h":15.82,"l":15.55,"c":15.77,"v":1511800},{"d":"2015-09-01","o":15.5,"h":15.7,"l":15.27,"c":15.38,"v":2152400},{"d":"2015-09-02","o":15.5,"h":15.69,"l":15.34,"c":15.38,"v":1643800},{"d":"2015-09-03","o":15.41,"h":15.6,"l":15.39,"c":15.51,"v":1307700},{"d":"2015-09-04","o":15.4,"h":15.47,"l":15.33,"c":15.42,"v":1196500},{"d":"2015-09-08","o":15.61,"h":15.69,"l":15.48,"c":15.6,"v":1646500},{"d":"2015-09-09","o":15.7,"h":15.76,"l":15.28,"c":15.32,"v":1776100},{"d":"2015-09-10","o":15.32,"h":15.41,"l":15.22,"c":15.36,"v":2196100},{"d":"2015-09-11","o":14.9,"h":15.02,"l":14.75,"c":14.86,"v":2477900},{"d":"2015-09-14","o":14.87,"h":15.07,"l":14.77,"c":14.78,"v":2110600},{"d":"2015-09-15","o":14.71,"h":14.82,"l":14.71,"c":14.78,"v":1947000},{"d":"2015-09-16","o":14.8,"h":14.99,"l":14.78,"c":14.97,"v":1237100},{"d":"2015-09-17","o":14.95,"h":15.23,"l":14.88,"c":14.99,"v":1656300},{"d":"2015-09-18","o":14.86,"h":14.98,"l":14.77,"c":14.77,"v":4605200},{"d":"2015-09-21","o":14.8,"h":14.98,"l":14.8,"c":14.88,"v":1017000},{"d":"2015-09-22","o":14.75,"h":14.91,"l":14.73,"c":14.86,"v":2092800},{"d":"2015-09-23","o":14.85,"h":15,"l":14.84,"c":14.86,"v":1436200},{"d":"2015-09-24","o":14.81,"h":15.1,"l":14.78,"c":14.99,"v":1650200},{"d":"2015-09-25","o":15.05,"h":15.18,"l":15,"c":15.05,"v":1177800},{"d":"2015-09-28","o":15.01,"h":15.04,"l":14.34,"c":14.4,"v":2971400},{"d":"2015-09-29","o":14.48,"h":14.52,"l":13.98,"c":14.06,"v":4364500},{"d":"2015-09-30","o":14.37,"h":14.67,"l":14.37,"c":14.48,"v":3475500},{"d":"2015-10-01","o":14.74,"h":15.24,"l":14.59,"c":15.09,"v":3814000},{"d":"2015-10-02","o":14.86,"h":15.04,"l":14.68,"c":14.96,"v":2614000},{"d":"2015-10-05","o":15.01,"h":15.26,"l":15,"c":15.07,"v":1990400},{"d":"2015-10-06","o":15.04,"h":15.2,"l":15,"c":15.17,"v":1560900},{"d":"2015-10-07","o":15.25,"h":15.47,"l":15.24,"c":15.38,"v":1539700},{"d":"2015-10-08","o":15.38,"h":15.55,"l":15.35,"c":15.46,"v":1364300},{"d":"2015-10-09","o":15.43,"h":15.56,"l":15.34,"c":15.38,"v":1184200},{"d":"2015-10-12","o":15.42,"h":15.57,"l":15.18,"c":15.3,"v":784400},{"d":"2015-10-13","o":15.24,"h":15.37,"l":15.13,"c":15.14,"v":961200},{"d":"2015-10-14","o":15.11,"h":15.32,"l":15,"c":15.04,"v":1197200},{"d":"2015-10-15","o":15.05,"h":15.17,"l":14.93,"c":15.1,"v":1884000},{"d":"2015-10-16","o":15.14,"h":15.27,"l":15,"c":15.15,"v":1168700},{"d":"2015-10-19","o":15.06,"h":15.24,"l":15.05,"c":15.2,"v":986100},{"d":"2015-10-20","o":15.22,"h":15.26,"l":15.15,"c":15.2,"v":848900},{"d":"2015-10-21","o":15.18,"h":15.3,"l":15.03,"c":15.05,"v":1081400},{"d":"2015-10-22","o":15.13,"h":15.41,"l":15.09,"c":15.41,"v":1436700},{"d":"2015-10-23","o":15.48,"h":15.58,"l":15.44,"c":15.55,"v":784800},{"d":"2015-10-26","o":15.59,"h":15.6,"l":15.33,"c":15.37,"v":942400},{"d":"2015-10-27","o":15.3,"h":15.37,"l":15,"c":15.11,"v":1635400},{"d":"2015-10-28","o":15.08,"h":15.33,"l":15.05,"c":15.3,"v":1909000},{"d":"2015-10-29","o":15.24,"h":15.41,"l":15.23,"c":15.25,"v":1228300},{"d":"2015-10-30","o":15.32,"h":15.35,"l":15.16,"c":15.23,"v":1036300},{"d":"2015-11-02","o":15.24,"h":15.41,"l":15.21,"c":15.38,"v":959500},{"d":"2015-11-03","o":15.3,"h":15.56,"l":15.3,"c":15.48,"v":993500},{"d":"2015-11-04","o":15.65,"h":15.78,"l":15.49,"c":15.52,"v":1315300},{"d":"2015-11-05","o":15.55,"h":15.67,"l":15.42,"c":15.67,"v":957600},{"d":"2015-11-06","o":15.64,"h":15.78,"l":15.48,"c":15.72,"v":1630100},{"d":"2015-11-09","o":15.85,"h":15.85,"l":15.63,"c":15.66,"v":1018900},{"d":"2015-11-10","o":15.59,"h":15.72,"l":15.53,"c":15.62,"v":834800},{"d":"2015-11-11","o":15.64,"h":15.7,"l":15.58,"c":15.62,"v":682400},{"d":"2015-11-12","o":15.49,"h":15.61,"l":15.46,"c":15.53,"v":785800},{"d":"2015-11-13","o":15.47,"h":15.51,"l":15.28,"c":15.31,"v":1140200},{"d":"2015-11-16","o":15.32,"h":15.61,"l":15.3,"c":15.6,"v":926900},{"d":"2015-11-17","o":15.6,"h":15.72,"l":15.52,"c":15.56,"v":1133600},{"d":"2015-11-18","o":15.58,"h":15.63,"l":15.44,"c":15.61,"v":1395700},{"d":"2015-11-19","o":15.6,"h":15.73,"l":15.5,"c":15.72,"v":744800},{"d":"2015-11-20","o":15.74,"h":15.8,"l":15.55,"c":15.61,"v":931800},{"d":"2015-11-23","o":15.65,"h":15.78,"l":15.6,"c":15.74,"v":882400},{"d":"2015-11-24","o":15.68,"h":15.91,"l":15.65,"c":15.84,"v":1029800},{"d":"2015-11-25","o":15.84,"h":15.92,"l":15.73,"c":15.81,"v":745400},{"d":"2015-11-27","o":15.66,"h":15.9,"l":15.66,"c":15.87,"v":401400},{"d":"2015-11-30","o":15.92,"h":15.93,"l":15.66,"c":15.82,"v":1827000},{"d":"2015-12-01","o":15.88,"h":15.97,"l":15.73,"c":15.87,"v":1425900},{"d":"2015-12-02","o":15.88,"h":15.88,"l":15.68,"c":15.73,"v":1233900},{"d":"2015-12-03","o":15.78,"h":15.85,"l":15.66,"c":15.68,"v":1548600},{"d":"2015-12-04","o":15.86,"h":15.88,"l":15.65,"c":15.76,"v":1454600},{"d":"2015-12-07","o":15.76,"h":15.79,"l":15.3,"c":15.36,"v":1968500},{"d":"2015-12-08","o":15.23,"h":15.33,"l":15,"c":15.24,"v":2949500},{"d":"2015-12-09","o":15.2,"h":15.35,"l":14.8,"c":14.88,"v":2445000},{"d":"2015-12-10","o":14.92,"h":15.33,"l":14.91,"c":15.22,"v":2919900},{"d":"2015-12-11","o":14.67,"h":14.84,"l":14.31,"c":14.39,"v":2764100},{"d":"2015-12-14","o":14.33,"h":14.53,"l":13.5,"c":14.01,"v":6451200},{"d":"2015-12-15","o":13.98,"h":14.35,"l":13.79,"c":14.23,"v":3048500},{"d":"2015-12-16","o":14.3,"h":14.49,"l":14.11,"c":14.23,"v":2418100},{"d":"2015-12-17","o":14.25,"h":14.58,"l":14.25,"c":14.28,"v":2339700},{"d":"2015-12-18","o":14.27,"h":14.3,"l":13.96,"c":13.97,"v":2368400},{"d":"2015-12-21","o":14.08,"h":14.25,"l":14,"c":14.08,"v":1705300},{"d":"2015-12-22","o":14.08,"h":14.32,"l":14.04,"c":14.2,"v":2540200},{"d":"2015-12-23","o":14.33,"h":14.67,"l":14.26,"c":14.63,"v":2105900},{"d":"2015-12-24","o":14.6,"h":14.78,"l":14.6,"c":14.64,"v":714600},{"d":"2015-12-28","o":14.56,"h":14.63,"l":14.36,"c":14.38,"v":2167000},{"d":"2015-12-29","o":14.51,"h":14.64,"l":14.26,"c":14.39,"v":1813600},{"d":"2015-12-30","o":14.29,"h":14.49,"l":14.29,"c":14.39,"v":1805900},{"d":"2015-12-31","o":14.42,"h":14.55,"l":14.25,"c":14.25,"v":2247100},{"d":"2016-01-04","o":14.13,"h":14.48,"l":13.9,"c":14.46,"v":2784700},{"d":"2016-01-05","o":14.46,"h":14.67,"l":14.32,"c":14.59,"v":1483400},{"d":"2016-01-06","o":14.44,"h":14.64,"l":14.4,"c":14.54,"v":2168700},{"d":"2016-01-07","o":14.33,"h":14.43,"l":14.04,"c":14.08,"v":2210700},{"d":"2016-01-08","o":14.21,"h":14.22,"l":13.88,"c":13.91,"v":1902000},{"d":"2016-01-11","o":13.94,"h":14.04,"l":13.78,"c":13.82,"v":2523200},{"d":"2016-01-12","o":13.93,"h":14,"l":13.68,"c":13.97,"v":2419800},{"d":"2016-01-13","o":14.02,"h":14.06,"l":13.54,"c":13.59,"v":2164500},{"d":"2016-01-14","o":13.6,"h":13.86,"l":13.23,"c":13.73,"v":2070500},{"d":"2016-01-15","o":13.41,"h":13.53,"l":13.14,"c":13.49,"v":3300500},{"d":"2016-01-19","o":13.6,"h":13.75,"l":13.37,"c":13.56,"v":3162000},{"d":"2016-01-20","o":13.2,"h":13.38,"l":12.71,"c":13.22,"v":3711400},{"d":"2016-01-21","o":13.12,"h":13.76,"l":13.1,"c":13.39,"v":1953500},{"d":"2016-01-22","o":13.62,"h":13.9,"l":13.5,"c":13.8,"v":1559400},{"d":"2016-01-25","o":13.71,"h":13.78,"l":13.57,"c":13.62,"v":1624500},{"d":"2016-01-26","o":13.69,"h":13.93,"l":13.65,"c":13.85,"v":1331500},{"d":"2016-01-27","o":13.81,"h":14.02,"l":13.66,"c":13.74,"v":2095500},{"d":"2016-01-28","o":13.92,"h":13.96,"l":13.67,"c":13.76,"v":1136200},{"d":"2016-01-29","o":13.76,"h":13.98,"l":13.76,"c":13.9,"v":1353300},{"d":"2016-02-01","o":13.75,"h":14.05,"l":13.65,"c":13.94,"v":942100},{"d":"2016-02-02","o":13.79,"h":13.92,"l":13.61,"c":13.71,"v":1902300},{"d":"2016-02-03","o":13.72,"h":13.79,"l":13.42,"c":13.7,"v":1865200},{"d":"2016-02-04","o":13.69,"h":13.78,"l":13.6,"c":13.61,"v":1588200},{"d":"2016-02-05","o":13.59,"h":13.74,"l":13.56,"c":13.6,"v":1575400},{"d":"2016-02-08","o":13.47,"h":13.5,"l":12.99,"c":13.08,"v":3578200},{"d":"2016-02-09","o":13,"h":13.2,"l":12.92,"c":12.99,"v":2270400},{"d":"2016-02-10","o":12.98,"h":13.06,"l":12.81,"c":12.82,"v":2676000},{"d":"2016-02-11","o":12.62,"h":12.7,"l":12.31,"c":12.54,"v":2831300},{"d":"2016-02-12","o":12.64,"h":12.99,"l":12.64,"c":12.87,"v":2335400},{"d":"2016-02-16","o":12.98,"h":13.15,"l":12.92,"c":12.94,"v":1789900},{"d":"2016-02-17","o":13.07,"h":13.44,"l":13.07,"c":13.21,"v":1774500},{"d":"2016-02-18","o":13.28,"h":13.35,"l":12.95,"c":13.03,"v":2390900},{"d":"2016-02-19","o":12.96,"h":13.03,"l":12.69,"c":12.75,"v":2210500},{"d":"2016-02-22","o":12.85,"h":13.05,"l":12.77,"c":12.83,"v":3643200},{"d":"2016-02-23","o":12.83,"h":12.95,"l":12.71,"c":12.92,"v":1505600},{"d":"2016-02-24","o":12.86,"h":13.06,"l":12.63,"c":12.92,"v":2100700},{"d":"2016-02-25","o":12.95,"h":13.6,"l":12.95,"c":13.39,"v":2749100},{"d":"2016-02-26","o":13.48,"h":13.63,"l":13.28,"c":13.51,"v":2112200},{"d":"2016-02-29","o":13.46,"h":13.78,"l":13.46,"c":13.66,"v":2084200},{"d":"2016-03-01","o":13.96,"h":14.03,"l":13.77,"c":13.89,"v":2242800},{"d":"2016-03-02","o":13.91,"h":14.14,"l":13.75,"c":14.08,"v":2163900},{"d":"2016-03-03","o":14.15,"h":14.23,"l":14.01,"c":14.15,"v":1979300},{"d":"2016-03-04","o":14.18,"h":14.22,"l":14.06,"c":14.19,"v":2302800},{"d":"2016-03-07","o":14.15,"h":14.34,"l":14.11,"c":14.27,"v":1762800},{"d":"2016-03-08","o":14.24,"h":14.24,"l":13.98,"c":14.18,"v":2089800},{"d":"2016-03-09","o":14.23,"h":14.3,"l":14.07,"c":14.14,"v":1543300},{"d":"2016-03-10","o":14.2,"h":14.21,"l":13.88,"c":14.01,"v":2224600},{"d":"2016-03-11","o":13.88,"h":14.01,"l":13.65,"c":13.98,"v":2303700},{"d":"2016-03-14","o":13.94,"h":14.01,"l":13.83,"c":13.94,"v":1381000},{"d":"2016-03-15","o":13.88,"h":13.94,"l":13.81,"c":13.88,"v":1346900},{"d":"2016-03-16","o":13.86,"h":14.11,"l":13.86,"c":14.06,"v":1556500},{"d":"2016-03-17","o":14.07,"h":14.4,"l":14.01,"c":14.26,"v":1309300},{"d":"2016-03-18","o":14.28,"h":14.44,"l":14.14,"c":14.28,"v":1928200},{"d":"2016-03-21","o":14.26,"h":14.43,"l":14.22,"c":14.32,"v":882500},{"d":"2016-03-22","o":14.21,"h":14.43,"l":14.2,"c":14.35,"v":1022400},{"d":"2016-03-23","o":14.36,"h":14.45,"l":14.15,"c":14.18,"v":1140000},{"d":"2016-03-24","o":14.15,"h":14.53,"l":14.1,"c":14.48,"v":1458200},{"d":"2016-03-28","o":14.5,"h":14.55,"l":14.31,"c":14.4,"v":1195100},{"d":"2016-03-29","o":14.36,"h":14.61,"l":14.33,"c":14.6,"v":743500},{"d":"2016-03-30","o":14.64,"h":14.69,"l":14.52,"c":14.59,"v":1354800},{"d":"2016-03-31","o":14.68,"h":14.86,"l":14.63,"c":14.84,"v":2084800},{"d":"2016-04-01","o":14.78,"h":15.15,"l":14.67,"c":15.09,"v":2210900},{"d":"2016-04-04","o":15.08,"h":15.08,"l":14.86,"c":14.95,"v":1415700},{"d":"2016-04-05","o":14.83,"h":14.91,"l":14.73,"c":14.81,"v":977700},{"d":"2016-04-06","o":14.81,"h":15.04,"l":14.8,"c":14.99,"v":963000},{"d":"2016-04-07","o":14.9,"h":14.97,"l":14.75,"c":14.84,"v":1022400},{"d":"2016-04-08","o":14.92,"h":15.05,"l":14.87,"c":14.89,"v":954000},{"d":"2016-04-11","o":14.92,"h":15.05,"l":14.89,"c":14.97,"v":1056000},{"d":"2016-04-12","o":15,"h":15.1,"l":14.93,"c":15.08,"v":807400},{"d":"2016-04-13","o":15.07,"h":15.24,"l":15.07,"c":15.15,"v":919500},{"d":"2016-04-14","o":15.15,"h":15.22,"l":15.03,"c":15.04,"v":975400},{"d":"2016-04-15","o":15.02,"h":15.04,"l":14.88,"c":14.92,"v":813100},{"d":"2016-04-18","o":14.89,"h":15.05,"l":14.84,"c":14.88,"v":1468200},{"d":"2016-04-19","o":14.96,"h":15.05,"l":14.91,"c":15.03,"v":766400},{"d":"2016-04-20","o":15.05,"h":15.14,"l":14.97,"c":15.07,"v":884300},{"d":"2016-04-21","o":15.04,"h":15.11,"l":14.88,"c":14.89,"v":1030500},{"d":"2016-04-22","o":14.89,"h":15.24,"l":14.89,"c":15.13,"v":980100},{"d":"2016-04-25","o":15.16,"h":15.29,"l":15,"c":15.29,"v":2273500},{"d":"2016-04-26","o":15.29,"h":15.34,"l":15.24,"c":15.29,"v":842400},{"d":"2016-04-27","o":15.28,"h":15.45,"l":15.26,"c":15.38,"v":1038900},{"d":"2016-04-28","o":15.28,"h":15.34,"l":15.16,"c":15.2,"v":797300},{"d":"2016-04-29","o":15.2,"h":15.24,"l":15.05,"c":15.19,"v":1032400},{"d":"2016-05-02","o":15.18,"h":15.3,"l":15.15,"c":15.18,"v":847300},{"d":"2016-05-03","o":15.19,"h":15.19,"l":14.96,"c":15.08,"v":1027100},{"d":"2016-05-04","o":15.01,"h":15.32,"l":14.98,"c":15.26,"v":1051300},{"d":"2016-05-05","o":15.28,"h":15.32,"l":15.08,"c":15.09,"v":834200},{"d":"2016-05-06","o":15.03,"h":15.22,"l":15.01,"c":15.17,"v":661800},{"d":"2016-05-09","o":15.2,"h":15.3,"l":15.03,"c":15.12,"v":1107100},{"d":"2016-05-10","o":15.15,"h":15.32,"l":15.15,"c":15.31,"v":913000},{"d":"2016-05-11","o":15.22,"h":15.35,"l":15.18,"c":15.24,"v":765200},{"d":"2016-05-12","o":15.33,"h":15.4,"l":15.22,"c":15.31,"v":754400},{"d":"2016-05-13","o":15.31,"h":15.38,"l":15.23,"c":15.26,"v":701200},{"d":"2016-05-16","o":15.29,"h":15.39,"l":15.26,"c":15.28,"v":964000},{"d":"2016-05-17","o":15.28,"h":15.36,"l":15.22,"c":15.31,"v":903600},{"d":"2016-05-18","o":15.32,"h":15.36,"l":15.15,"c":15.24,"v":890200},{"d":"2016-05-19","o":15.15,"h":15.21,"l":14.96,"c":15.02,"v":1429000},{"d":"2016-05-20","o":15.12,"h":15.3,"l":15.05,"c":15.19,"v":1209600},{"d":"2016-05-23","o":14.8,"h":14.99,"l":14.52,"c":14.83,"v":8842700},{"d":"2016-05-24","o":14.96,"h":15.07,"l":14.82,"c":15.01,"v":4000700},{"d":"2016-05-25","o":15.11,"h":15.19,"l":14.93,"c":14.97,"v":2152700},{"d":"2016-05-26","o":15.01,"h":15.04,"l":14.77,"c":14.82,"v":4424900},{"d":"2016-05-27","o":14.82,"h":14.92,"l":14.77,"c":14.89,"v":2360000},{"d":"2016-05-31","o":14.95,"h":14.96,"l":14.79,"c":14.84,"v":2178900},{"d":"2016-06-01","o":14.84,"h":14.97,"l":14.81,"c":14.9,"v":2230800},{"d":"2016-06-02","o":14.87,"h":14.91,"l":14.78,"c":14.85,"v":2147000},{"d":"2016-06-03","o":14.8,"h":14.86,"l":14.74,"c":14.77,"v":2374400},{"d":"2016-06-06","o":14.81,"h":14.85,"l":14.72,"c":14.76,"v":2252700},{"d":"2016-06-07","o":14.8,"h":14.82,"l":14.69,"c":14.76,"v":2293600},{"d":"2016-06-08","o":14.81,"h":14.83,"l":14.57,"c":14.63,"v":3600900},{"d":"2016-06-09","o":14.63,"h":14.68,"l":14.53,"c":14.58,"v":2419000},{"d":"2016-06-10","o":14.56,"h":14.61,"l":14.43,"c":14.49,"v":2529500},{"d":"2016-06-13","o":14.08,"h":14.36,"l":14.08,"c":14.26,"v":2960800},{"d":"2016-06-14","o":14.25,"h":14.3,"l":13.98,"c":14.01,"v":2636600},{"d":"2016-06-15","o":14.02,"h":14.27,"l":14.02,"c":14.2,"v":2540000},{"d":"2016-06-16","o":14.09,"h":14.2,"l":14.01,"c":14.18,"v":1909600},{"d":"2016-06-17","o":14.12,"h":14.2,"l":13.99,"c":14.02,"v":2736000},{"d":"2016-06-20","o":14.2,"h":14.24,"l":14.11,"c":14.13,"v":3475900},{"d":"2016-06-21","o":14.18,"h":14.28,"l":14.07,"c":14.21,"v":1795700},{"d":"2016-06-22","o":14.24,"h":14.33,"l":14.22,"c":14.28,"v":1613500},{"d":"2016-06-23","o":14.36,"h":14.47,"l":14.28,"c":14.44,"v":2586500},{"d":"2016-06-24","o":14.07,"h":14.41,"l":13.99,"c":14.25,"v":2769900},{"d":"2016-06-27","o":14.04,"h":14.14,"l":13.87,"c":13.87,"v":2565200},{"d":"2016-06-28","o":14,"h":14.17,"l":13.93,"c":14.11,"v":2045000},{"d":"2016-06-29","o":14.2,"h":14.38,"l":14.14,"c":14.35,"v":1462300},{"d":"2016-06-30","o":14.52,"h":14.55,"l":14.08,"c":14.2,"v":4796200},{"d":"2016-07-01","o":14.04,"h":14.26,"l":13.97,"c":14.25,"v":4397600},{"d":"2016-07-05","o":14.08,"h":14.18,"l":14.03,"c":14.16,"v":3562900},{"d":"2016-07-06","o":14.15,"h":14.16,"l":13.85,"c":14.02,"v":3875700},{"d":"2016-07-07","o":13.97,"h":14.11,"l":13.96,"c":14.01,"v":2219400},{"d":"2016-07-08","o":14.01,"h":14.1,"l":13.96,"c":13.96,"v":3266300},{"d":"2016-07-11","o":13.97,"h":14.1,"l":13.96,"c":14.06,"v":2599300},{"d":"2016-07-12","o":14,"h":14.25,"l":14,"c":14.21,"v":3094000},{"d":"2016-07-13","o":14.17,"h":14.23,"l":14.14,"c":14.21,"v":2973300},{"d":"2016-07-14","o":14.25,"h":14.33,"l":14.18,"c":14.21,"v":1497000},{"d":"2016-07-15","o":14.2,"h":14.33,"l":14.2,"c":14.3,"v":1325900},{"d":"2016-07-18","o":14.3,"h":14.56,"l":14.28,"c":14.53,"v":2105500},{"d":"2016-07-19","o":14.45,"h":14.7,"l":14.45,"c":14.68,"v":2778100},{"d":"2016-07-20","o":14.77,"h":14.85,"l":14.69,"c":14.82,"v":1683500},{"d":"2016-07-21","o":14.88,"h":15.01,"l":14.83,"c":14.92,"v":3063000},{"d":"2016-07-22","o":14.97,"h":15.12,"l":14.97,"c":15.1,"v":1797500},{"d":"2016-07-25","o":15.1,"h":15.31,"l":15.05,"c":15.28,"v":3675400},{"d":"2016-07-26","o":15.21,"h":15.29,"l":15.19,"c":15.28,"v":1730800},{"d":"2016-07-27","o":15.29,"h":15.29,"l":15.2,"c":15.26,"v":1208100},{"d":"2016-07-28","o":15.25,"h":15.29,"l":15.14,"c":15.15,"v":1833400},{"d":"2016-07-29","o":15.16,"h":15.22,"l":15.1,"c":15.14,"v":1799400},{"d":"2016-08-01","o":15.17,"h":15.31,"l":15.17,"c":15.29,"v":1800600},{"d":"2016-08-02","o":15.25,"h":15.27,"l":15.1,"c":15.12,"v":2658300},{"d":"2016-08-03","o":15.1,"h":15.39,"l":15.07,"c":15.39,"v":2211000},{"d":"2016-08-04","o":15.43,"h":15.56,"l":15.32,"c":15.54,"v":2560600},{"d":"2016-08-05","o":15.57,"h":15.61,"l":15.44,"c":15.46,"v":1378300},{"d":"2016-08-08","o":15.5,"h":15.6,"l":15.45,"c":15.47,"v":2412700},{"d":"2016-08-09","o":15.49,"h":15.53,"l":15.36,"c":15.37,"v":1273200},{"d":"2016-08-10","o":15.32,"h":15.48,"l":15.3,"c":15.41,"v":1784300},{"d":"2016-08-11","o":15.47,"h":15.52,"l":15.37,"c":15.47,"v":1436800},{"d":"2016-08-12","o":15.48,"h":15.5,"l":15.42,"c":15.46,"v":853500},{"d":"2016-08-15","o":15.51,"h":15.51,"l":15.44,"c":15.47,"v":1162800},{"d":"2016-08-16","o":15.47,"h":15.51,"l":15.42,"c":15.45,"v":1337400},{"d":"2016-08-17","o":15.49,"h":15.62,"l":15.43,"c":15.56,"v":1154600},{"d":"2016-08-18","o":15.55,"h":15.71,"l":15.52,"c":15.71,"v":1407800},{"d":"2016-08-19","o":15.64,"h":15.75,"l":15.62,"c":15.68,"v":1351300},{"d":"2016-08-22","o":15.72,"h":15.83,"l":15.72,"c":15.76,"v":2059700},{"d":"2016-08-23","o":15.81,"h":15.94,"l":15.78,"c":15.92,"v":1710500},{"d":"2016-08-24","o":15.95,"h":15.97,"l":15.86,"c":15.92,"v":1601000},{"d":"2016-08-25","o":15.94,"h":15.98,"l":15.88,"c":15.93,"v":1518000},{"d":"2016-08-26","o":15.92,"h":16.02,"l":15.91,"c":16,"v":1775800},{"d":"2016-08-29","o":16.01,"h":16.11,"l":16,"c":16.11,"v":1205400},{"d":"2016-08-30","o":16.12,"h":16.17,"l":16.06,"c":16.17,"v":2320800},{"d":"2016-08-31","o":16.19,"h":16.19,"l":16.02,"c":16.16,"v":1952600},{"d":"2016-09-01","o":16.15,"h":16.2,"l":16.03,"c":16.16,"v":1769100},{"d":"2016-09-02","o":16.18,"h":16.4,"l":16.17,"c":16.39,"v":2487000},{"d":"2016-09-06","o":16.4,"h":16.4,"l":16.31,"c":16.38,"v":4698900},{"d":"2016-09-07","o":16.42,"h":16.43,"l":16.24,"c":16.4,"v":1910000},{"d":"2016-09-08","o":16.38,"h":16.4,"l":16.27,"c":16.3,"v":1767500},{"d":"2016-09-09","o":16.29,"h":16.29,"l":15.86,"c":15.87,"v":2346000},{"d":"2016-09-12","o":15.77,"h":15.95,"l":15.58,"c":15.87,"v":3719400},{"d":"2016-09-13","o":15.47,"h":15.58,"l":15.3,"c":15.36,"v":4704800},{"d":"2016-09-14","o":15.35,"h":15.41,"l":15.22,"c":15.27,"v":2015500},{"d":"2016-09-15","o":15.28,"h":15.61,"l":15.26,"c":15.5,"v":2562800},{"d":"2016-09-16","o":15.43,"h":15.6,"l":15.3,"c":15.44,"v":2609500},{"d":"2016-09-19","o":15.52,"h":15.77,"l":15.47,"c":15.54,"v":2024700},{"d":"2016-09-20","o":15.6,"h":15.72,"l":15.53,"c":15.58,"v":2163400},{"d":"2016-09-21","o":15.59,"h":15.74,"l":15.48,"c":15.57,"v":1944300},{"d":"2016-09-22","o":15.68,"h":15.74,"l":15.46,"c":15.55,"v":2440400},{"d":"2016-09-23","o":15.46,"h":15.57,"l":15.46,"c":15.57,"v":1808100},{"d":"2016-09-26","o":15.51,"h":15.56,"l":15.38,"c":15.44,"v":1370100},{"d":"2016-09-27","o":15.49,"h":15.5,"l":15.39,"c":15.5,"v":1722600},{"d":"2016-09-28","o":15.5,"h":15.55,"l":15.33,"c":15.53,"v":1849900},{"d":"2016-09-29","o":15.54,"h":15.65,"l":15.46,"c":15.46,"v":2165000},{"d":"2016-09-30","o":15.61,"h":15.64,"l":15.5,"c":15.5,"v":2604200},{"d":"2016-10-03","o":15.55,"h":15.6,"l":15.48,"c":15.54,"v":3387300},{"d":"2016-10-04","o":15.56,"h":15.59,"l":15.41,"c":15.54,"v":2260200},{"d":"2016-10-05","o":15.54,"h":15.62,"l":15.54,"c":15.54,"v":2008000},{"d":"2016-10-06","o":15.53,"h":15.55,"l":15.44,"c":15.44,"v":1700100},{"d":"2016-10-07","o":15.47,"h":15.51,"l":15.41,"c":15.5,"v":840800},{"d":"2016-10-10","o":15.5,"h":15.55,"l":15.46,"c":15.48,"v":878800},{"d":"2016-10-11","o":15.47,"h":15.48,"l":15.3,"c":15.34,"v":1725600},{"d":"2016-10-12","o":15.33,"h":15.5,"l":15.31,"c":15.42,"v":874600},{"d":"2016-10-13","o":15.35,"h":15.42,"l":15.22,"c":15.37,"v":1345800},{"d":"2016-10-14","o":15.42,"h":15.5,"l":15.13,"c":15.24,"v":2615000},{"d":"2016-10-17","o":15.2,"h":15.31,"l":15.16,"c":15.16,"v":2642500},{"d":"2016-10-18","o":15.16,"h":15.31,"l":15.16,"c":15.23,"v":1737300},{"d":"2016-10-19","o":15.29,"h":15.41,"l":15.23,"c":15.4,"v":1256900},{"d":"2016-10-20","o":15.37,"h":15.37,"l":15.23,"c":15.3,"v":1880600},{"d":"2016-10-21","o":15.3,"h":15.43,"l":15.22,"c":15.34,"v":1266100},{"d":"2016-10-24","o":15.44,"h":15.48,"l":15.39,"c":15.44,"v":1425100},{"d":"2016-10-25","o":15.43,"h":15.66,"l":15.4,"c":15.63,"v":2892500},{"d":"2016-10-26","o":15.58,"h":15.59,"l":15.42,"c":15.55,"v":3171800},{"d":"2016-10-27","o":15.53,"h":15.56,"l":15.36,"c":15.39,"v":2254500},{"d":"2016-10-28","o":15.46,"h":15.52,"l":15.38,"c":15.48,"v":1967400},{"d":"2016-10-31","o":15.48,"h":15.49,"l":15.28,"c":15.3,"v":1372800},{"d":"2016-11-01","o":15.3,"h":15.33,"l":15.13,"c":15.16,"v":2266300},{"d":"2016-11-02","o":15.12,"h":15.27,"l":15.05,"c":15.23,"v":2211100},{"d":"2016-11-03","o":15.19,"h":15.3,"l":15.1,"c":15.22,"v":2587900},{"d":"2016-11-04","o":15.21,"h":15.39,"l":15.2,"c":15.27,"v":2294700},{"d":"2016-11-07","o":15.39,"h":15.4,"l":15.18,"c":15.26,"v":1552300},{"d":"2016-11-08","o":15.26,"h":15.29,"l":15.21,"c":15.25,"v":1727200},{"d":"2016-11-09","o":15.02,"h":15.54,"l":15.01,"c":15.41,"v":2738400},{"d":"2016-11-10","o":15.54,"h":15.68,"l":15.49,"c":15.53,"v":2746800},{"d":"2016-11-11","o":15.5,"h":15.56,"l":15.44,"c":15.49,"v":1358000},{"d":"2016-11-14","o":15.53,"h":15.53,"l":15.42,"c":15.47,"v":3070500},{"d":"2016-11-15","o":15.41,"h":15.58,"l":15.38,"c":15.49,"v":1916400},{"d":"2016-11-16","o":15.5,"h":15.57,"l":15.47,"c":15.52,"v":1475400},{"d":"2016-11-17","o":15.56,"h":15.68,"l":15.53,"c":15.64,"v":2119600},{"d":"2016-11-18","o":15.7,"h":15.72,"l":15.57,"c":15.7,"v":2716000},{"d":"2016-11-21","o":15.78,"h":15.88,"l":15.66,"c":15.73,"v":4283800},{"d":"2016-11-22","o":15.8,"h":15.87,"l":15.76,"c":15.78,"v":2046700},{"d":"2016-11-23","o":15.8,"h":15.8,"l":15.72,"c":15.76,"v":786000},{"d":"2016-11-25","o":15.83,"h":16.24,"l":15.81,"c":16.24,"v":1820200},{"d":"2016-11-28","o":16.23,"h":16.24,"l":15.92,"c":15.95,"v":1772500},{"d":"2016-11-29","o":16.01,"h":16.04,"l":15.93,"c":16.02,"v":1552300},{"d":"2016-11-30","o":16.1,"h":16.1,"l":16,"c":16.04,"v":1645700},{"d":"2016-12-01","o":16.13,"h":16.14,"l":16,"c":16.04,"v":1751700},{"d":"2016-12-02","o":16.04,"h":16.13,"l":15.94,"c":16.08,"v":1705200},{"d":"2016-12-05","o":16.18,"h":16.2,"l":16.07,"c":16.14,"v":1593100},{"d":"2016-12-06","o":16.25,"h":16.31,"l":16.07,"c":16.31,"v":2553400},{"d":"2016-12-07","o":16.28,"h":16.3,"l":16.13,"c":16.15,"v":2029800},{"d":"2016-12-08","o":16.15,"h":16.38,"l":16.1,"c":16.38,"v":2866500},{"d":"2016-12-09","o":16.44,"h":16.85,"l":16.3,"c":16.79,"v":5386400},{"d":"2016-12-12","o":16.79,"h":16.91,"l":16.67,"c":16.86,"v":4765900},{"d":"2016-12-13","o":16.53,"h":16.58,"l":16.21,"c":16.34,"v":4627100},{"d":"2016-12-14","o":16.25,"h":16.37,"l":15.95,"c":16,"v":4376600},{"d":"2016-12-15","o":15.98,"h":16.1,"l":15.64,"c":15.68,"v":4523600},{"d":"2016-12-16","o":15.68,"h":15.93,"l":15.48,"c":15.87,"v":6995200},{"d":"2016-12-19","o":15.91,"h":16.07,"l":15.8,"c":15.98,"v":2287400},{"d":"2016-12-20","o":16,"h":16.22,"l":15.93,"c":16.1,"v":2189900},{"d":"2016-12-21","o":16.1,"h":16.25,"l":16.01,"c":16.15,"v":2702400},{"d":"2016-12-22","o":16.15,"h":16.21,"l":15.98,"c":16.15,"v":1790300},{"d":"2016-12-23","o":16.18,"h":16.19,"l":16.06,"c":16.16,"v":1484900},{"d":"2016-12-27","o":16.2,"h":16.27,"l":16.16,"c":16.25,"v":2054700},{"d":"2016-12-28","o":16.25,"h":16.32,"l":16.19,"c":16.22,"v":2445900},{"d":"2016-12-29","o":16.25,"h":16.56,"l":16.22,"c":16.56,"v":2291600},{"d":"2016-12-30","o":16.66,"h":16.66,"l":16.33,"c":16.49,"v":3787100},{"d":"2017-01-03","o":16.44,"h":16.56,"l":16.3,"c":16.42,"v":19116000},{"d":"2017-01-04","o":16.53,"h":17.01,"l":16.53,"c":16.97,"v":6785300},{"d":"2017-01-05","o":17,"h":17.02,"l":16.61,"c":16.7,"v":4101000},{"d":"2017-01-06","o":16.75,"h":16.96,"l":16.58,"c":16.91,"v":4341700},{"d":"2017-01-09","o":16.9,"h":16.91,"l":16.6,"c":16.75,"v":3362800},{"d":"2017-01-10","o":16.76,"h":16.91,"l":16.62,"c":16.8,"v":7589800},{"d":"2017-01-11","o":16.85,"h":16.88,"l":16.7,"c":16.84,"v":3159800},{"d":"2017-01-12","o":16.84,"h":16.85,"l":16.74,"c":16.83,"v":1918500},{"d":"2017-01-13","o":16.89,"h":17,"l":16.81,"c":16.97,"v":2919300},{"d":"2017-01-17","o":16.95,"h":17.01,"l":16.85,"c":16.9,"v":2874900},{"d":"2017-01-18","o":16.94,"h":17.01,"l":16.87,"c":16.99,"v":2353400},{"d":"2017-01-19","o":16.99,"h":17.01,"l":16.8,"c":16.84,"v":2574200},{"d":"2017-01-20","o":16.84,"h":17.01,"l":16.8,"c":16.82,"v":2173000},{"d":"2017-01-23","o":16.83,"h":16.96,"l":16.79,"c":16.86,"v":2510900},{"d":"2017-01-24","o":16.88,"h":17.02,"l":16.87,"c":16.98,"v":3877400},{"d":"2017-01-25","o":17.05,"h":17.05,"l":16.92,"c":17.01,"v":1644500},{"d":"2017-01-26","o":17,"h":17,"l":16.93,"c":16.97,"v":1308100},{"d":"2017-01-27","o":16.99,"h":17.02,"l":16.88,"c":16.99,"v":1573500},{"d":"2017-01-30","o":16.95,"h":16.96,"l":16.75,"c":16.94,"v":1723400},{"d":"2017-01-31","o":16.94,"h":16.97,"l":16.81,"c":16.9,"v":1768700},{"d":"2017-02-01","o":16.93,"h":17.04,"l":16.91,"c":16.97,"v":1403400},{"d":"2017-02-02","o":16.97,"h":17.02,"l":16.82,"c":16.89,"v":2181100},{"d":"2017-02-03","o":16.95,"h":17.27,"l":16.91,"c":17.14,"v":2262100},{"d":"2017-02-06","o":17,"h":17.34,"l":17,"c":17.3,"v":2703000},{"d":"2017-02-07","o":17.29,"h":17.4,"l":17.21,"c":17.38,"v":2431100},{"d":"2017-02-08","o":17.33,"h":17.38,"l":17.11,"c":17.31,"v":2512500},{"d":"2017-02-09","o":17.37,"h":17.41,"l":17.33,"c":17.38,"v":1549000},{"d":"2017-02-10","o":17.4,"h":17.54,"l":17.33,"c":17.47,"v":2561600},{"d":"2017-02-13","o":17.46,"h":17.6,"l":17.45,"c":17.58,"v":5523800},{"d":"2017-02-14","o":17.55,"h":17.62,"l":17.5,"c":17.59,"v":4441900},{"d":"2017-02-15","o":17.59,"h":17.68,"l":17.53,"c":17.68,"v":2890600},{"d":"2017-02-16","o":17.58,"h":17.73,"l":17.57,"c":17.69,"v":2589400},{"d":"2017-02-17","o":17.69,"h":17.72,"l":17.61,"c":17.66,"v":2787200},{"d":"2017-02-21","o":17.72,"h":17.75,"l":17.66,"c":17.7,"v":3788400},{"d":"2017-02-22","o":17.71,"h":17.79,"l":17.65,"c":17.75,"v":4072300},{"d":"2017-02-23","o":17.85,"h":17.86,"l":17.73,"c":17.78,"v":3606300},{"d":"2017-02-24","o":17.72,"h":17.79,"l":17.64,"c":17.79,"v":2585200},{"d":"2017-02-27","o":17.81,"h":17.81,"l":17.69,"c":17.79,"v":2688200},{"d":"2017-02-28","o":17.79,"h":17.81,"l":17.69,"c":17.75,"v":2245500},{"d":"2017-03-01","o":17.85,"h":17.87,"l":17.77,"c":17.81,"v":3033500},{"d":"2017-03-02","o":17.83,"h":17.84,"l":17.71,"c":17.78,"v":2801300},{"d":"2017-03-03","o":17.8,"h":17.8,"l":17.72,"c":17.75,"v":2295200},{"d":"2017-03-06","o":17.77,"h":17.79,"l":17.7,"c":17.71,"v":2048200},{"d":"2017-03-07","o":17.73,"h":17.77,"l":17.68,"c":17.72,"v":2435100},{"d":"2017-03-08","o":17.74,"h":17.79,"l":17.68,"c":17.71,"v":2506200},{"d":"2017-03-09","o":17.75,"h":17.75,"l":17.56,"c":17.61,"v":2838700},{"d":"2017-03-10","o":17.66,"h":17.75,"l":17.58,"c":17.66,"v":2668100},{"d":"2017-03-13","o":17.29,"h":17.34,"l":17.12,"c":17.23,"v":3516700},{"d":"2017-03-14","o":17.23,"h":17.29,"l":17.13,"c":17.19,"v":2790900},{"d":"2017-03-15","o":17.18,"h":17.33,"l":17.17,"c":17.3,"v":3833200},{"d":"2017-03-16","o":17.46,"h":17.46,"l":17.18,"c":17.18,"v":2209200},{"d":"2017-03-17","o":17.22,"h":17.27,"l":17.19,"c":17.23,"v":1472500},{"d":"2017-03-20","o":17.24,"h":17.49,"l":17.23,"c":17.44,"v":2384500},{"d":"2017-03-21","o":17.48,"h":17.55,"l":17.18,"c":17.24,"v":1500600},{"d":"2017-03-22","o":17.21,"h":17.4,"l":17.17,"c":17.28,"v":1863100},{"d":"2017-03-23","o":17.34,"h":17.41,"l":17.26,"c":17.34,"v":1617900},{"d":"2017-03-24","o":17.34,"h":17.49,"l":17.28,"c":17.37,"v":1359500},{"d":"2017-03-27","o":17.25,"h":17.37,"l":17.17,"c":17.29,"v":1948400},{"d":"2017-03-28","o":17.32,"h":17.42,"l":17.25,"c":17.28,"v":2201600},{"d":"2017-03-29","o":17.3,"h":17.38,"l":17.22,"c":17.28,"v":1602800},{"d":"2017-03-30","o":17.32,"h":17.36,"l":17.23,"c":17.31,"v":1611400},{"d":"2017-03-31","o":17.4,"h":17.6,"l":17.31,"c":17.38,"v":5225400},{"d":"2017-04-03","o":17.4,"h":17.52,"l":17.36,"c":17.48,"v":1746400},{"d":"2017-04-04","o":17.44,"h":17.65,"l":17.44,"c":17.58,"v":2069000},{"d":"2017-04-05","o":17.61,"h":17.66,"l":17.49,"c":17.55,"v":2014200},{"d":"2017-04-06","o":17.53,"h":17.7,"l":17.47,"c":17.64,"v":1777800},{"d":"2017-04-07","o":17.57,"h":17.7,"l":17.54,"c":17.59,"v":1156800},{"d":"2017-04-10","o":17.6,"h":17.65,"l":17.45,"c":17.51,"v":1943900},{"d":"2017-04-11","o":17.51,"h":17.6,"l":17.49,"c":17.6,"v":1156900},{"d":"2017-04-12","o":17.56,"h":17.59,"l":17.5,"c":17.53,"v":1259500},{"d":"2017-04-13","o":17.53,"h":17.59,"l":17.45,"c":17.47,"v":1235800},{"d":"2017-04-17","o":17.45,"h":17.53,"l":17.4,"c":17.52,"v":1016100},{"d":"2017-04-18","o":17.45,"h":17.48,"l":17.34,"c":17.42,"v":1281500},{"d":"2017-04-19","o":17.45,"h":17.5,"l":17.35,"c":17.38,"v":950600},{"d":"2017-04-20","o":17.34,"h":17.45,"l":17.33,"c":17.43,"v":1235300},{"d":"2017-04-21","o":17.47,"h":17.55,"l":17.37,"c":17.4,"v":1481000},{"d":"2017-04-24","o":17.48,"h":17.51,"l":17.39,"c":17.42,"v":1930700},{"d":"2017-04-25","o":17.47,"h":17.52,"l":17.44,"c":17.45,"v":1149900},{"d":"2017-04-26","o":17.47,"h":17.58,"l":17.44,"c":17.48,"v":1076000},{"d":"2017-04-27","o":17.52,"h":17.6,"l":17.46,"c":17.46,"v":1020800},{"d":"2017-04-28","o":17.53,"h":17.61,"l":17.47,"c":17.6,"v":1371500},{"d":"2017-05-01","o":17.57,"h":17.59,"l":17.42,"c":17.54,"v":2347400},{"d":"2017-05-02","o":17.44,"h":17.68,"l":17.44,"c":17.53,"v":1824800},{"d":"2017-05-03","o":17.27,"h":17.35,"l":16.61,"c":16.79,"v":8681800},{"d":"2017-05-04","o":16.8,"h":16.9,"l":16.61,"c":16.68,"v":3476100},{"d":"2017-05-05","o":16.7,"h":16.74,"l":16.55,"c":16.62,"v":2830700},{"d":"2017-05-08","o":16.6,"h":16.65,"l":16.48,"c":16.59,"v":3137600},{"d":"2017-05-09","o":16.61,"h":16.63,"l":16.29,"c":16.34,"v":3444300},{"d":"2017-05-10","o":16.32,"h":16.45,"l":16.28,"c":16.4,"v":2740900},{"d":"2017-05-11","o":16.4,"h":16.41,"l":16.25,"c":16.39,"v":2106200},{"d":"2017-05-12","o":16.4,"h":16.41,"l":16.22,"c":16.33,"v":2232200},{"d":"2017-05-15","o":16.29,"h":16.52,"l":16.28,"c":16.44,"v":2076300},{"d":"2017-05-16","o":16.5,"h":16.55,"l":16.33,"c":16.54,"v":2541700},{"d":"2017-05-17","o":16.44,"h":16.49,"l":16.33,"c":16.42,"v":2568200},{"d":"2017-05-18","o":16.44,"h":16.49,"l":16.27,"c":16.4,"v":1973400},{"d":"2017-05-19","o":16.5,"h":16.62,"l":16.3,"c":16.48,"v":1991200},{"d":"2017-05-22","o":16.62,"h":16.62,"l":16.49,"c":16.56,"v":1199400},{"d":"2017-05-23","o":16.6,"h":16.82,"l":16.55,"c":16.75,"v":1580700},{"d":"2017-05-24","o":16.78,"h":16.86,"l":16.76,"c":16.85,"v":1623400},{"d":"2017-05-25","o":16.82,"h":16.96,"l":16.77,"c":16.77,"v":1271600},{"d":"2017-05-26","o":16.77,"h":16.87,"l":16.75,"c":16.79,"v":964500},{"d":"2017-05-30","o":16.83,"h":16.86,"l":16.72,"c":16.77,"v":2105700},{"d":"2017-05-31","o":16.79,"h":16.82,"l":16.63,"c":16.65,"v":1674600},{"d":"2017-06-01","o":16.65,"h":16.85,"l":16.62,"c":16.8,"v":1104600},{"d":"2017-06-02","o":16.82,"h":16.86,"l":16.75,"c":16.83,"v":866900},{"d":"2017-06-05","o":16.85,"h":16.87,"l":16.75,"c":16.79,"v":954100},{"d":"2017-06-06","o":16.78,"h":16.81,"l":16.62,"c":16.69,"v":1466600},{"d":"2017-06-07","o":16.74,"h":16.87,"l":16.7,"c":16.74,"v":1323200},{"d":"2017-06-08","o":16.74,"h":16.8,"l":16.61,"c":16.67,"v":1554900},{"d":"2017-06-09","o":16.7,"h":16.82,"l":16.68,"c":16.81,"v":1552400},{"d":"2017-06-12","o":16.81,"h":16.86,"l":16.66,"c":16.85,"v":1779700},{"d":"2017-06-13","o":16.25,"h":16.5,"l":16.25,"c":16.42,"v":2600500},{"d":"2017-06-14","o":16.45,"h":16.46,"l":16.26,"c":16.31,"v":2684700},{"d":"2017-06-15","o":16.17,"h":16.32,"l":16.14,"c":16.29,"v":1635200},{"d":"2017-06-16","o":16.27,"h":16.32,"l":16.24,"c":16.3,"v":1430300},{"d":"2017-06-19","o":16.34,"h":16.36,"l":16.26,"c":16.3,"v":2974300},{"d":"2017-06-20","o":16.28,"h":16.31,"l":16.25,"c":16.29,"v":1746000},{"d":"2017-06-21","o":16.28,"h":16.31,"l":16.16,"c":16.18,"v":1286000},{"d":"2017-06-22","o":16.24,"h":16.31,"l":16.15,"c":16.24,"v":2049700},{"d":"2017-06-23","o":16.3,"h":16.37,"l":16.25,"c":16.29,"v":1049400},{"d":"2017-06-26","o":16.33,"h":16.38,"l":16.26,"c":16.34,"v":2018100},{"d":"2017-06-27","o":16.35,"h":16.39,"l":16.25,"c":16.26,"v":3046400},{"d":"2017-06-28","o":16.31,"h":16.35,"l":16.27,"c":16.31,"v":1114600},{"d":"2017-06-29","o":16.31,"h":16.35,"l":16.21,"c":16.27,"v":1716600},{"d":"2017-06-30","o":16.35,"h":16.43,"l":16.31,"c":16.38,"v":2678900},{"d":"2017-07-03","o":16.4,"h":16.58,"l":16.4,"c":16.51,"v":1284800},{"d":"2017-07-05","o":16.53,"h":16.67,"l":16.48,"c":16.52,"v":2322800},{"d":"2017-07-06","o":16.52,"h":16.56,"l":16.38,"c":16.49,"v":1510900},{"d":"2017-07-07","o":16.49,"h":16.5,"l":16.28,"c":16.33,"v":1499500},{"d":"2017-07-10","o":16.38,"h":16.5,"l":16.34,"c":16.47,"v":998000},{"d":"2017-07-11","o":16.46,"h":16.49,"l":16.35,"c":16.4,"v":839900},{"d":"2017-07-12","o":16.44,"h":16.47,"l":16.39,"c":16.44,"v":983100},{"d":"2017-07-13","o":16.45,"h":16.49,"l":16.37,"c":16.41,"v":705900},{"d":"2017-07-14","o":16.42,"h":16.46,"l":16.37,"c":16.43,"v":1988900},{"d":"2017-07-17","o":16.42,"h":16.54,"l":16.42,"c":16.49,"v":1054700},{"d":"2017-07-18","o":16.46,"h":16.5,"l":16.41,"c":16.41,"v":1017900},{"d":"2017-07-19","o":16.41,"h":16.45,"l":16.36,"c":16.39,"v":895300},{"d":"2017-07-20","o":16.38,"h":16.51,"l":16.38,"c":16.43,"v":957600},{"d":"2017-07-21","o":16.45,"h":16.52,"l":16.43,"c":16.47,"v":832900},{"d":"2017-07-24","o":16.48,"h":16.5,"l":16.36,"c":16.37,"v":1275900},{"d":"2017-07-25","o":16.39,"h":16.48,"l":16.37,"c":16.43,"v":1008700},{"d":"2017-07-26","o":16.45,"h":16.48,"l":16.42,"c":16.43,"v":937300},{"d":"2017-07-27","o":16.46,"h":16.47,"l":16.37,"c":16.43,"v":1402000},{"d":"2017-07-28","o":16.44,"h":16.46,"l":16.36,"c":16.42,"v":1016400},{"d":"2017-07-31","o":16.35,"h":16.44,"l":16.3,"c":16.39,"v":1238400},{"d":"2017-08-01","o":16.42,"h":16.47,"l":16.37,"c":16.41,"v":1371800},{"d":"2017-08-02","o":16.38,"h":16.69,"l":16.37,"c":16.45,"v":1683600},{"d":"2017-08-03","o":16.47,"h":16.5,"l":16.28,"c":16.4,"v":1647900},{"d":"2017-08-04","o":16.48,"h":16.5,"l":16.34,"c":16.43,"v":1291000},{"d":"2017-08-07","o":16.44,"h":16.47,"l":16.32,"c":16.42,"v":1113300},{"d":"2017-08-08","o":16.4,"h":16.52,"l":16.37,"c":16.37,"v":1027700},{"d":"2017-08-09","o":16.32,"h":16.4,"l":16.27,"c":16.35,"v":1352800},{"d":"2017-08-10","o":16.32,"h":16.35,"l":16.15,"c":16.17,"v":1547300},{"d":"2017-08-11","o":16.15,"h":16.18,"l":15.94,"c":16.06,"v":2274700},{"d":"2017-08-14","o":16.15,"h":16.34,"l":16.15,"c":16.24,"v":1159400},{"d":"2017-08-15","o":16.28,"h":16.31,"l":16.21,"c":16.26,"v":1111300},{"d":"2017-08-16","o":16.26,"h":16.29,"l":16.09,"c":16.11,"v":1287900},{"d":"2017-08-17","o":16.12,"h":16.18,"l":15.84,"c":15.89,"v":1710600},{"d":"2017-08-18","o":15.85,"h":16.03,"l":15.72,"c":15.85,"v":2170600},{"d":"2017-08-21","o":15.85,"h":15.97,"l":15.78,"c":15.94,"v":1497100},{"d":"2017-08-22","o":15.95,"h":16.1,"l":15.84,"c":16.01,"v":1721500},{"d":"2017-08-23","o":15.94,"h":16.13,"l":15.92,"c":16.09,"v":855900},{"d":"2017-08-24","o":16.12,"h":16.19,"l":16.02,"c":16.14,"v":1488600},{"d":"2017-08-25","o":16.18,"h":16.2,"l":16.12,"c":16.15,"v":1232600},{"d":"2017-08-28","o":16.17,"h":16.24,"l":16.14,"c":16.21,"v":1191400},{"d":"2017-08-29","o":16.16,"h":16.21,"l":16.09,"c":16.16,"v":1017800},{"d":"2017-08-30","o":16.16,"h":16.19,"l":16.09,"c":16.13,"v":938800},{"d":"2017-08-31","o":16.19,"h":16.24,"l":16.05,"c":16.06,"v":1717500},{"d":"2017-09-01","o":16.06,"h":16.22,"l":16.03,"c":16.14,"v":1495000},{"d":"2017-09-05","o":16.17,"h":16.17,"l":16,"c":16.07,"v":2444500},{"d":"2017-09-06","o":16.08,"h":16.09,"l":15.94,"c":16,"v":2727300},{"d":"2017-09-07","o":16,"h":16.09,"l":15.95,"c":15.96,"v":1614600},{"d":"2017-09-08","o":15.97,"h":16,"l":15.87,"c":15.89,"v":1277400},{"d":"2017-09-11","o":15.95,"h":16.07,"l":15.86,"c":16.02,"v":1574500},{"d":"2017-09-12","o":16.07,"h":16.13,"l":15.99,"c":16.04,"v":2063400},{"d":"2017-09-13","o":16.02,"h":16.08,"l":15.93,"c":16.06,"v":2410600},{"d":"2017-09-14","o":15.7,"h":15.82,"l":15.6,"c":15.76,"v":5862300},{"d":"2017-09-15","o":15.72,"h":15.86,"l":15.68,"c":15.74,"v":2571800},{"d":"2017-09-18","o":15.67,"h":15.77,"l":15.61,"c":15.67,"v":2144100},{"d":"2017-09-19","o":15.69,"h":15.85,"l":15.67,"c":15.81,"v":1863900},{"d":"2017-09-20","o":15.77,"h":15.85,"l":15.72,"c":15.84,"v":1497100},{"d":"2017-09-21","o":15.87,"h":15.89,"l":15.73,"c":15.77,"v":1700900},{"d":"2017-09-22","o":15.81,"h":15.85,"l":15.76,"c":15.85,"v":992700},{"d":"2017-09-25","o":15.77,"h":15.87,"l":15.76,"c":15.83,"v":1211600},{"d":"2017-09-26","o":15.83,"h":15.94,"l":15.8,"c":15.94,"v":2543500},{"d":"2017-09-27","o":15.99,"h":16,"l":15.83,"c":15.93,"v":2009100},{"d":"2017-09-28","o":15.93,"h":16.26,"l":15.89,"c":16.25,"v":2950100},{"d":"2017-09-29","o":16.33,"h":16.43,"l":16.25,"c":16.39,"v":2886300},{"d":"2017-10-02","o":16.15,"h":16.45,"l":16.09,"c":16.41,"v":2466300},{"d":"2017-10-03","o":16.41,"h":16.49,"l":16.39,"c":16.43,"v":889700},{"d":"2017-10-04","o":16.4,"h":16.47,"l":16.35,"c":16.46,"v":926100},{"d":"2017-10-05","o":16.45,"h":16.6,"l":16.41,"c":16.6,"v":1258900},{"d":"2017-10-06","o":16.59,"h":16.6,"l":16.4,"c":16.49,"v":962700},{"d":"2017-10-09","o":16.49,"h":16.5,"l":16.39,"c":16.41,"v":949500},{"d":"2017-10-10","o":16.42,"h":16.58,"l":16.41,"c":16.58,"v":1316800},{"d":"2017-10-11","o":16.57,"h":16.64,"l":16.49,"c":16.55,"v":1173000},{"d":"2017-10-12","o":16.55,"h":16.66,"l":16.55,"c":16.61,"v":1494600},{"d":"2017-10-13","o":16.61,"h":16.63,"l":16.54,"c":16.59,"v":1093100},{"d":"2017-10-16","o":16.6,"h":16.62,"l":16.52,"c":16.59,"v":1085000},{"d":"2017-10-17","o":16.57,"h":16.57,"l":16.46,"c":16.5,"v":900600},{"d":"2017-10-18","o":16.51,"h":16.52,"l":16.4,"c":16.46,"v":1385000},{"d":"2017-10-19","o":16.4,"h":16.55,"l":16.37,"c":16.53,"v":989400},{"d":"2017-10-20","o":16.54,"h":16.6,"l":16.5,"c":16.55,"v":1051400},{"d":"2017-10-23","o":16.58,"h":16.63,"l":16.49,"c":16.6,"v":1376000},{"d":"2017-10-24","o":16.61,"h":16.67,"l":16.5,"c":16.6,"v":1323200},{"d":"2017-10-25","o":16.6,"h":16.61,"l":16.37,"c":16.46,"v":2175500},{"d":"2017-10-26","o":16.49,"h":16.49,"l":16.28,"c":16.34,"v":1327300},{"d":"2017-10-27","o":16.35,"h":16.36,"l":16.14,"c":16.25,"v":2816500},{"d":"2017-10-30","o":16.32,"h":16.48,"l":16.13,"c":16.13,"v":2438800},{"d":"2017-10-31","o":16.17,"h":16.22,"l":16.05,"c":16.08,"v":2548100},{"d":"2017-11-01","o":16.08,"h":16.18,"l":16.01,"c":16.04,"v":2089200},{"d":"2017-11-02","o":16.06,"h":16.18,"l":15.72,"c":15.85,"v":3116400},{"d":"2017-11-03","o":15.8,"h":16.03,"l":15.79,"c":15.99,"v":1963200},{"d":"2017-11-06","o":16,"h":16.13,"l":15.96,"c":16.11,"v":1181400},{"d":"2017-11-07","o":16.1,"h":16.23,"l":16.07,"c":16.19,"v":1700300},{"d":"2017-11-08","o":16.08,"h":16.44,"l":15.99,"c":16.39,"v":2401300},{"d":"2017-11-09","o":16.31,"h":16.43,"l":16.12,"c":16.19,"v":1928000},{"d":"2017-11-10","o":16.17,"h":16.29,"l":16.16,"c":16.2,"v":1285400},{"d":"2017-11-13","o":16.1,"h":16.24,"l":16.06,"c":16.22,"v":1194400},{"d":"2017-11-14","o":16.15,"h":16.33,"l":16.13,"c":16.17,"v":1405300},{"d":"2017-11-15","o":16.12,"h":16.25,"l":16.07,"c":16.19,"v":1801200},{"d":"2017-11-16","o":16.21,"h":16.42,"l":16.15,"c":16.26,"v":2039500},{"d":"2017-11-17","o":16.21,"h":16.43,"l":16.2,"c":16.4,"v":1686300},{"d":"2017-11-20","o":16.4,"h":16.45,"l":16.3,"c":16.31,"v":1189600},{"d":"2017-11-21","o":16.32,"h":16.33,"l":16.23,"c":16.3,"v":1069500},{"d":"2017-11-22","o":16.34,"h":16.34,"l":16.22,"c":16.32,"v":898300},{"d":"2017-11-24","o":16.35,"h":16.42,"l":16.28,"c":16.37,"v":911800},{"d":"2017-11-27","o":16.33,"h":16.41,"l":16.15,"c":16.21,"v":1360400},{"d":"2017-11-28","o":16.3,"h":16.34,"l":16.21,"c":16.25,"v":1706400},{"d":"2017-11-29","o":16.27,"h":16.4,"l":16.2,"c":16.25,"v":1527300},{"d":"2017-11-30","o":16.26,"h":16.35,"l":16.17,"c":16.22,"v":1752300},{"d":"2017-12-01","o":16.24,"h":16.26,"l":16.07,"c":16.2,"v":1149500},{"d":"2017-12-04","o":16.25,"h":16.3,"l":16.09,"c":16.18,"v":1655400},{"d":"2017-12-05","o":16.2,"h":16.24,"l":16.06,"c":16.1,"v":2272700},{"d":"2017-12-06","o":16.16,"h":16.36,"l":16.15,"c":16.24,"v":1718300},{"d":"2017-12-07","o":16.24,"h":16.36,"l":16.21,"c":16.28,"v":1226200},{"d":"2017-12-08","o":16.32,"h":16.46,"l":16.3,"c":16.42,"v":1321700},{"d":"2017-12-11","o":16.42,"h":16.51,"l":16.39,"c":16.47,"v":1519900},{"d":"2017-12-12","o":16.47,"h":16.55,"l":16.42,"c":16.5,"v":1870000},{"d":"2017-12-13","o":16.51,"h":16.56,"l":16.37,"c":16.51,"v":2529300},{"d":"2017-12-14","o":16.15,"h":16.17,"l":15.85,"c":15.93,"v":5531700},{"d":"2017-12-15","o":15.91,"h":15.93,"l":15.78,"c":15.8,"v":4130300},{"d":"2017-12-18","o":15.85,"h":15.91,"l":15.72,"c":15.8,"v":3794900},{"d":"2017-12-19","o":15.8,"h":15.85,"l":15.7,"c":15.71,"v":2761900},{"d":"2017-12-20","o":15.74,"h":15.8,"l":15.66,"c":15.69,"v":2346200},{"d":"2017-12-21","o":15.73,"h":15.88,"l":15.7,"c":15.81,"v":2272300},{"d":"2017-12-22","o":15.83,"h":15.94,"l":15.75,"c":15.8,"v":1555600},{"d":"2017-12-26","o":15.81,"h":15.89,"l":15.7,"c":15.73,"v":1749700},{"d":"2017-12-27","o":15.73,"h":15.83,"l":15.72,"c":15.78,"v":1381300},{"d":"2017-12-28","o":15.77,"h":15.83,"l":15.73,"c":15.78,"v":1993600},{"d":"2017-12-29","o":15.84,"h":15.9,"l":15.72,"c":15.72,"v":2961900},{"d":"2018-01-02","o":15.81,"h":15.98,"l":15.64,"c":15.92,"v":2966200},{"d":"2018-01-03","o":15.95,"h":15.99,"l":15.8,"c":15.85,"v":1471900},{"d":"2018-01-04","o":15.9,"h":15.94,"l":15.79,"c":15.8,"v":1549600},{"d":"2018-01-05","o":15.83,"h":15.92,"l":15.73,"c":15.79,"v":1621800},{"d":"2018-01-08","o":15.77,"h":15.93,"l":15.76,"c":15.84,"v":1412600},{"d":"2018-01-09","o":15.86,"h":15.91,"l":15.8,"c":15.87,"v":1751900},{"d":"2018-01-10","o":15.96,"h":15.96,"l":15.79,"c":15.85,"v":1829000},{"d":"2018-01-11","o":15.86,"h":15.98,"l":15.85,"c":15.92,"v":1819400},{"d":"2018-01-12","o":15.98,"h":16.08,"l":15.94,"c":16.03,"v":1840100},{"d":"2018-01-16","o":16.06,"h":16.16,"l":15.96,"c":16.01,"v":2070400},{"d":"2018-01-17","o":16.01,"h":16.04,"l":15.96,"c":16.01,"v":1174600},{"d":"2018-01-18","o":16,"h":16.02,"l":15.85,"c":15.97,"v":1507800},{"d":"2018-01-19","o":15.95,"h":16.03,"l":15.92,"c":15.99,"v":920100},{"d":"2018-01-22","o":16.05,"h":16.22,"l":16.03,"c":16.2,"v":2218500},{"d":"2018-01-23","o":16.21,"h":16.26,"l":16.18,"c":16.22,"v":1746400},{"d":"2018-01-24","o":16.29,"h":16.37,"l":16.13,"c":16.18,"v":1921700},{"d":"2018-01-25","o":16.21,"h":16.28,"l":16.15,"c":16.23,"v":1468500},{"d":"2018-01-26","o":16.27,"h":16.3,"l":16.17,"c":16.28,"v":1176000},{"d":"2018-01-29","o":16.26,"h":16.27,"l":16.06,"c":16.18,"v":2300800},{"d":"2018-01-30","o":16.12,"h":16.19,"l":15.98,"c":16.13,"v":2856000},{"d":"2018-01-31","o":16.14,"h":16.14,"l":15.87,"c":15.95,"v":1914100},{"d":"2018-02-01","o":15.9,"h":16.07,"l":15.9,"c":16.03,"v":1574600},{"d":"2018-02-02","o":15.95,"h":16.03,"l":15.82,"c":15.84,"v":1710700},{"d":"2018-02-05","o":15.78,"h":15.8,"l":15.42,"c":15.52,"v":5888800},{"d":"2018-02-06","o":15.21,"h":15.66,"l":15.03,"c":15.53,"v":3512900},{"d":"2018-02-07","o":15.51,"h":15.81,"l":15.5,"c":15.76,"v":2791600},{"d":"2018-02-08","o":15.77,"h":15.86,"l":15.56,"c":15.56,"v":2997800},{"d":"2018-02-09","o":15.6,"h":15.72,"l":15.25,"c":15.46,"v":3259300},{"d":"2018-02-12","o":15.47,"h":15.69,"l":15.43,"c":15.58,"v":2582100},{"d":"2018-02-13","o":15.61,"h":16.03,"l":15.6,"c":15.91,"v":2623000},{"d":"2018-02-14","o":15.9,"h":16.09,"l":15.89,"c":16.08,"v":2152100},{"d":"2018-02-15","o":16.08,"h":16.09,"l":15.8,"c":15.9,"v":2434200},{"d":"2018-02-16","o":15.88,"h":16.03,"l":15.85,"c":15.98,"v":1387000},{"d":"2018-02-20","o":15.98,"h":16.11,"l":15.93,"c":16.02,"v":1959800},{"d":"2018-02-21","o":16.01,"h":16.13,"l":15.91,"c":15.92,"v":1304600},{"d":"2018-02-22","o":15.93,"h":15.99,"l":15.82,"c":15.85,"v":1159000},{"d":"2018-02-23","o":15.9,"h":15.95,"l":15.83,"c":15.9,"v":993300},{"d":"2018-02-26","o":15.89,"h":15.99,"l":15.89,"c":15.97,"v":1626900},{"d":"2018-02-27","o":16,"h":16.05,"l":15.85,"c":15.86,"v":1781000},{"d":"2018-02-28","o":15.9,"h":15.97,"l":15.79,"c":15.79,"v":2803800},{"d":"2018-03-01","o":15.8,"h":15.86,"l":15.6,"c":15.68,"v":2044900},{"d":"2018-03-02","o":15.63,"h":15.73,"l":15.54,"c":15.71,"v":1847000},{"d":"2018-03-05","o":15.67,"h":15.95,"l":15.62,"c":15.87,"v":1800400},{"d":"2018-03-06","o":15.92,"h":16.07,"l":15.89,"c":16.03,"v":1264300},{"d":"2018-03-07","o":15.96,"h":16,"l":15.85,"c":15.9,"v":1576600},{"d":"2018-03-08","o":15.94,"h":15.99,"l":15.83,"c":15.84,"v":1269400},{"d":"2018-03-09","o":15.92,"h":15.94,"l":15.85,"c":15.9,"v":2506700},{"d":"2018-03-12","o":15.93,"h":16.02,"l":15.91,"c":15.94,"v":2436700},{"d":"2018-03-13","o":16,"h":16.05,"l":15.92,"c":16.01,"v":2192300},{"d":"2018-03-14","o":15.73,"h":15.77,"l":15.54,"c":15.58,"v":3271000},{"d":"2018-03-15","o":15.61,"h":15.62,"l":15.29,"c":15.33,"v":2848300},{"d":"2018-03-16","o":15.36,"h":15.44,"l":15.3,"c":15.34,"v":4416000},{"d":"2018-03-19","o":15.38,"h":15.47,"l":15.26,"c":15.32,"v":3164200},{"d":"2018-03-20","o":15.31,"h":15.44,"l":15.23,"c":15.25,"v":1851600},{"d":"2018-03-21","o":15.25,"h":15.4,"l":15.23,"c":15.27,"v":2178500},{"d":"2018-03-22","o":15.6,"h":16.1,"l":15.51,"c":15.88,"v":8846600},{"d":"2018-03-23","o":15.88,"h":16.19,"l":15.7,"c":15.71,"v":2923100},{"d":"2018-03-26","o":15.87,"h":16.05,"l":15.79,"c":15.86,"v":3292300},{"d":"2018-03-27","o":15.85,"h":15.97,"l":15.79,"c":15.85,"v":2086000},{"d":"2018-03-28","o":15.84,"h":15.92,"l":15.81,"c":15.88,"v":1514200},{"d":"2018-03-29","o":16.01,"h":16.04,"l":15.86,"c":15.87,"v":2519000},{"d":"2018-04-02","o":15.79,"h":15.96,"l":15.71,"c":15.94,"v":2379500},{"d":"2018-04-03","o":15.95,"h":16.05,"l":15.87,"c":15.91,"v":1625700},{"d":"2018-04-04","o":15.48,"h":16.05,"l":15.42,"c":16,"v":2520400},{"d":"2018-04-05","o":16,"h":16.08,"l":15.94,"c":16.02,"v":1730300},{"d":"2018-04-06","o":15.99,"h":16.04,"l":15.91,"c":15.98,"v":1034000},{"d":"2018-04-09","o":16.03,"h":16.03,"l":15.91,"c":15.92,"v":1290700},{"d":"2018-04-10","o":16.02,"h":16.09,"l":15.92,"c":15.96,"v":2213100},{"d":"2018-04-11","o":15.95,"h":16.08,"l":15.95,"c":16.02,"v":1450700},{"d":"2018-04-12","o":16.06,"h":16.09,"l":15.98,"c":16,"v":1218100},{"d":"2018-04-13","o":16.05,"h":16.05,"l":15.93,"c":15.97,"v":1083800},{"d":"2018-04-16","o":16,"h":16.02,"l":15.91,"c":15.98,"v":1355500},{"d":"2018-04-17","o":16.03,"h":16.08,"l":15.93,"c":16.06,"v":1376000},{"d":"2018-04-18","o":16.07,"h":16.1,"l":16.03,"c":16.07,"v":1190900},{"d":"2018-04-19","o":16.07,"h":16.09,"l":15.94,"c":15.97,"v":1093800},{"d":"2018-04-20","o":15.98,"h":16.01,"l":15.92,"c":15.98,"v":1106600},{"d":"2018-04-23","o":16.02,"h":16.03,"l":15.93,"c":15.95,"v":1011100},{"d":"2018-04-24","o":16.01,"h":16.01,"l":15.9,"c":15.94,"v":1446100},{"d":"2018-04-25","o":15.96,"h":15.97,"l":15.88,"c":15.9,"v":1803100},{"d":"2018-04-26","o":15.95,"h":16,"l":15.88,"c":15.94,"v":1683800},{"d":"2018-04-27","o":15.95,"h":16.11,"l":15.94,"c":16.03,"v":1305000},{"d":"2018-04-30","o":16.04,"h":16.1,"l":15.99,"c":16.04,"v":1557100},{"d":"2018-05-01","o":16.03,"h":16.04,"l":15.95,"c":16.02,"v":1576600},{"d":"2018-05-02","o":16.01,"h":16.23,"l":15.83,"c":16.08,"v":2963500},{"d":"2018-05-03","o":16.1,"h":16.29,"l":16.02,"c":16.23,"v":2288400},{"d":"2018-05-04","o":16.23,"h":16.36,"l":16.21,"c":16.31,"v":1859200},{"d":"2018-05-07","o":16.35,"h":16.47,"l":16.31,"c":16.44,"v":1723300},{"d":"2018-05-08","o":16.45,"h":16.54,"l":16.4,"c":16.46,"v":1823800},{"d":"2018-05-09","o":16.48,"h":16.5,"l":16.35,"c":16.43,"v":1717100},{"d":"2018-05-10","o":16.47,"h":16.6,"l":16.44,"c":16.53,"v":1614400},{"d":"2018-05-11","o":16.55,"h":16.64,"l":16.55,"c":16.6,"v":1757800},{"d":"2018-05-14","o":16.57,"h":16.59,"l":16.51,"c":16.57,"v":1947100},{"d":"2018-05-15","o":16.54,"h":16.56,"l":16.5,"c":16.54,"v":2270900},{"d":"2018-05-16","o":16.54,"h":16.65,"l":16.49,"c":16.57,"v":2466000},{"d":"2018-05-17","o":16.59,"h":16.62,"l":16.48,"c":16.57,"v":1214200},{"d":"2018-05-18","o":16.57,"h":16.6,"l":16.55,"c":16.56,"v":1388700},{"d":"2018-05-21","o":16.59,"h":16.65,"l":16.54,"c":16.62,"v":1539800},{"d":"2018-05-22","o":16.67,"h":16.73,"l":16.6,"c":16.68,"v":1559600},{"d":"2018-05-23","o":16.67,"h":16.78,"l":16.67,"c":16.74,"v":1884200},{"d":"2018-05-24","o":16.75,"h":16.76,"l":16.64,"c":16.75,"v":1480900},{"d":"2018-05-25","o":16.76,"h":16.77,"l":16.69,"c":16.74,"v":953800},{"d":"2018-05-29","o":16.74,"h":16.79,"l":16.69,"c":16.74,"v":2416900},{"d":"2018-05-30","o":16.75,"h":16.86,"l":16.72,"c":16.81,"v":1951300},{"d":"2018-05-31","o":16.85,"h":16.89,"l":16.81,"c":16.88,"v":2098500},{"d":"2018-06-01","o":16.89,"h":16.93,"l":16.88,"c":16.93,"v":2542000},{"d":"2018-06-04","o":16.95,"h":16.99,"l":16.87,"c":16.98,"v":3533000},{"d":"2018-06-05","o":16.97,"h":16.98,"l":16.82,"c":16.93,"v":1796000},{"d":"2018-06-06","o":16.93,"h":16.99,"l":16.85,"c":16.99,"v":1278700},{"d":"2018-06-07","o":16.95,"h":17.09,"l":16.89,"c":17.07,"v":2951100},{"d":"2018-06-08","o":17.04,"h":17.09,"l":17.03,"c":17.09,"v":1831900},{"d":"2018-06-11","o":17.09,"h":17.11,"l":17,"c":17,"v":1573300},{"d":"2018-06-12","o":17.02,"h":17.06,"l":16.89,"c":16.91,"v":2053500},{"d":"2018-06-13","o":16.92,"h":16.94,"l":16.73,"c":16.89,"v":2164600},{"d":"2018-06-14","o":16.52,"h":16.82,"l":16.51,"c":16.74,"v":2321300},{"d":"2018-06-15","o":16.65,"h":16.77,"l":16.6,"c":16.74,"v":1422900},{"d":"2018-06-18","o":16.74,"h":16.83,"l":16.71,"c":16.73,"v":1180400},{"d":"2018-06-19","o":16.73,"h":16.77,"l":16.69,"c":16.74,"v":1063100},{"d":"2018-06-20","o":16.77,"h":16.78,"l":16.72,"c":16.76,"v":1087800},{"d":"2018-06-21","o":16.77,"h":16.79,"l":16.65,"c":16.76,"v":1550000},{"d":"2018-06-22","o":16.79,"h":16.82,"l":16.55,"c":16.56,"v":2937100},{"d":"2018-06-25","o":16.56,"h":16.78,"l":16.56,"c":16.62,"v":2073400},{"d":"2018-06-26","o":16.64,"h":16.7,"l":16.59,"c":16.61,"v":1359000},{"d":"2018-06-27","o":16.62,"h":16.72,"l":16.48,"c":16.49,"v":3559600},{"d":"2018-06-28","o":16.49,"h":16.51,"l":16.31,"c":16.45,"v":2080000},{"d":"2018-06-29","o":16.63,"h":16.64,"l":16.43,"c":16.45,"v":3596500},{"d":"2018-07-02","o":16.45,"h":16.49,"l":16.32,"c":16.45,"v":3165900},{"d":"2018-07-03","o":16.45,"h":16.52,"l":16.43,"c":16.45,"v":684500},{"d":"2018-07-05","o":16.5,"h":16.51,"l":16.42,"c":16.49,"v":1304500},{"d":"2018-07-06","o":16.48,"h":16.54,"l":16.46,"c":16.5,"v":1880700},{"d":"2018-07-09","o":16.59,"h":16.59,"l":16.53,"c":16.57,"v":1953600},{"d":"2018-07-10","o":16.59,"h":16.62,"l":16.56,"c":16.6,"v":2135900},{"d":"2018-07-11","o":16.59,"h":16.67,"l":16.59,"c":16.62,"v":1640800},{"d":"2018-07-12","o":16.64,"h":16.65,"l":16.54,"c":16.55,"v":1174200},{"d":"2018-07-13","o":16.56,"h":16.58,"l":16.48,"c":16.54,"v":779800},{"d":"2018-07-16","o":16.57,"h":16.69,"l":16.53,"c":16.67,"v":1065300},{"d":"2018-07-17","o":16.57,"h":16.8,"l":16.57,"c":16.76,"v":1161000},{"d":"2018-07-18","o":16.77,"h":16.97,"l":16.76,"c":16.95,"v":1196300},{"d":"2018-07-19","o":16.93,"h":16.99,"l":16.88,"c":16.9,"v":1359500},{"d":"2018-07-20","o":16.91,"h":16.97,"l":16.85,"c":16.88,"v":789900},{"d":"2018-07-23","o":16.95,"h":17.05,"l":16.85,"c":16.87,"v":1351200},{"d":"2018-07-24","o":16.96,"h":16.96,"l":16.82,"c":16.87,"v":1001200},{"d":"2018-07-25","o":16.89,"h":16.96,"l":16.86,"c":16.9,"v":1158900},{"d":"2018-07-26","o":16.91,"h":16.93,"l":16.83,"c":16.88,"v":1674700},{"d":"2018-07-27","o":16.9,"h":17,"l":16.83,"c":16.84,"v":1260400},{"d":"2018-07-30","o":16.85,"h":16.89,"l":16.76,"c":16.78,"v":1868500},{"d":"2018-07-31","o":16.78,"h":16.88,"l":16.7,"c":16.85,"v":1512000},{"d":"2018-08-01","o":16.95,"h":17.23,"l":16.76,"c":17.2,"v":2391400},{"d":"2018-08-02","o":17.13,"h":17.32,"l":17.09,"c":17.24,"v":1475100},{"d":"2018-08-03","o":17.23,"h":17.32,"l":17.17,"c":17.29,"v":1350500},{"d":"2018-08-06","o":17.34,"h":17.44,"l":17.3,"c":17.38,"v":1009000},{"d":"2018-08-07","o":17.34,"h":17.47,"l":17.34,"c":17.41,"v":1126700},{"d":"2018-08-08","o":17.38,"h":17.42,"l":17.34,"c":17.36,"v":994100},{"d":"2018-08-09","o":17.37,"h":17.41,"l":17.34,"c":17.35,"v":988800},{"d":"2018-08-10","o":17.38,"h":17.41,"l":17.3,"c":17.35,"v":1084800},{"d":"2018-08-13","o":17.35,"h":17.43,"l":17.3,"c":17.35,"v":1116800},{"d":"2018-08-14","o":17.36,"h":17.4,"l":17.33,"c":17.35,"v":1147400},{"d":"2018-08-15","o":17.37,"h":17.4,"l":17.3,"c":17.39,"v":1730800},{"d":"2018-08-16","o":17.4,"h":17.41,"l":17.37,"c":17.39,"v":876000},{"d":"2018-08-17","o":17.38,"h":17.4,"l":17.29,"c":17.35,"v":2007100},{"d":"2018-08-20","o":17.36,"h":17.39,"l":17.24,"c":17.31,"v":1648300},{"d":"2018-08-21","o":17.35,"h":17.4,"l":17.28,"c":17.35,"v":1200000},{"d":"2018-08-22","o":17.37,"h":17.4,"l":17.3,"c":17.31,"v":1133300},{"d":"2018-08-23","o":17.36,"h":17.4,"l":17.31,"c":17.37,"v":1122200},{"d":"2018-08-24","o":17.39,"h":17.42,"l":17.36,"c":17.4,"v":1943400},{"d":"2018-08-27","o":17.4,"h":17.45,"l":17.35,"c":17.45,"v":2004700},{"d":"2018-08-28","o":17.46,"h":17.49,"l":17.44,"c":17.47,"v":1255800},{"d":"2018-08-29","o":17.43,"h":17.49,"l":17.41,"c":17.42,"v":1318900},{"d":"2018-08-30","o":17.42,"h":17.47,"l":17.41,"c":17.44,"v":951600},{"d":"2018-08-31","o":17.45,"h":17.49,"l":17.4,"c":17.46,"v":1294900},{"d":"2018-09-04","o":17.49,"h":17.59,"l":17.47,"c":17.51,"v":1792700},{"d":"2018-09-05","o":17.5,"h":17.53,"l":17.42,"c":17.43,"v":1873600},{"d":"2018-09-06","o":17.43,"h":17.54,"l":17.36,"c":17.48,"v":2042000},{"d":"2018-09-07","o":17.49,"h":17.51,"l":17.44,"c":17.45,"v":1402100},{"d":"2018-09-10","o":17.46,"h":17.51,"l":17.45,"c":17.47,"v":1426800},{"d":"2018-09-11","o":17.49,"h":17.49,"l":17.39,"c":17.4,"v":1434300},{"d":"2018-09-12","o":17.44,"h":17.44,"l":17.27,"c":17.38,"v":2317300},{"d":"2018-09-13","o":17.06,"h":17.24,"l":17.05,"c":17.18,"v":2220900},{"d":"2018-09-14","o":17.15,"h":17.33,"l":17.14,"c":17.33,"v":1936800},{"d":"2018-09-17","o":17.33,"h":17.33,"l":17.18,"c":17.29,"v":1591400},{"d":"2018-09-18","o":17.25,"h":17.29,"l":17.21,"c":17.25,"v":1386500},{"d":"2018-09-19","o":17.24,"h":17.3,"l":17.11,"c":17.14,"v":1836100},{"d":"2018-09-20","o":17.18,"h":17.28,"l":17.1,"c":17.27,"v":1357600},{"d":"2018-09-21","o":17.29,"h":17.37,"l":17.2,"c":17.33,"v":1674900},{"d":"2018-09-24","o":17.33,"h":17.39,"l":17.29,"c":17.38,"v":1497800},{"d":"2018-09-25","o":17.4,"h":17.4,"l":17.33,"c":17.34,"v":1579200},{"d":"2018-09-26","o":17.38,"h":17.43,"l":17.32,"c":17.34,"v":1372400},{"d":"2018-09-27","o":17.37,"h":17.38,"l":17.28,"c":17.35,"v":1753200},{"d":"2018-09-28","o":17.42,"h":17.42,"l":17.18,"c":17.19,"v":3020100},{"d":"2018-10-01","o":17.2,"h":17.35,"l":17.15,"c":17.21,"v":2420100},{"d":"2018-10-02","o":17.17,"h":17.21,"l":17.03,"c":17.08,"v":1771000},{"d":"2018-10-03","o":17.12,"h":17.18,"l":17.03,"c":17.15,"v":1301600},{"d":"2018-10-04","o":17.13,"h":17.16,"l":16.85,"c":16.86,"v":3108100},{"d":"2018-10-05","o":16.86,"h":16.97,"l":16.75,"c":16.79,"v":1876000},{"d":"2018-10-08","o":16.75,"h":16.8,"l":16.59,"c":16.68,"v":1563000},{"d":"2018-10-09","o":16.65,"h":16.84,"l":16.58,"c":16.83,"v":1633100},{"d":"2018-10-10","o":16.83,"h":16.88,"l":16.6,"c":16.6,"v":2082800},{"d":"2018-10-11","o":16.56,"h":16.6,"l":16.37,"c":16.38,"v":2904800},{"d":"2018-10-12","o":16.5,"h":16.57,"l":16.3,"c":16.37,"v":2362300},{"d":"2018-10-15","o":16.36,"h":16.45,"l":16.3,"c":16.38,"v":1261500},{"d":"2018-10-16","o":16.42,"h":16.54,"l":16.38,"c":16.53,"v":1090700},{"d":"2018-10-17","o":16.51,"h":16.6,"l":16.44,"c":16.48,"v":1397900},{"d":"2018-10-18","o":16.5,"h":16.5,"l":16.26,"c":16.34,"v":1527600},{"d":"2018-10-19","o":16.38,"h":16.41,"l":16.24,"c":16.26,"v":1083800},{"d":"2018-10-22","o":16.28,"h":16.35,"l":16.24,"c":16.25,"v":1308500},{"d":"2018-10-23","o":16.2,"h":16.24,"l":16.05,"c":16.13,"v":1681500},{"d":"2018-10-24","o":16.13,"h":16.2,"l":16.05,"c":16.05,"v":1930000},{"d":"2018-10-25","o":16.12,"h":16.18,"l":16.06,"c":16.11,"v":1693400},{"d":"2018-10-26","o":16.06,"h":16.17,"l":15.97,"c":16.12,"v":2332400},{"d":"2018-10-29","o":16.22,"h":16.51,"l":16.2,"c":16.27,"v":1974100},{"d":"2018-10-30","o":16.31,"h":16.4,"l":16.13,"c":16.27,"v":1687000},{"d":"2018-10-31","o":16.71,"h":17.2,"l":16.56,"c":17.16,"v":4524800},{"d":"2018-11-01","o":17.2,"h":17.34,"l":17.05,"c":17.24,"v":2916100},{"d":"2018-11-02","o":17.3,"h":17.42,"l":17.12,"c":17.15,"v":2661700},{"d":"2018-11-05","o":17.19,"h":17.42,"l":17.18,"c":17.32,"v":1820500},{"d":"2018-11-06","o":17.37,"h":17.46,"l":17.35,"c":17.43,"v":2178100},{"d":"2018-11-07","o":17.47,"h":17.55,"l":17.43,"c":17.5,"v":2723600},{"d":"2018-11-08","o":17.5,"h":17.6,"l":17.48,"c":17.54,"v":1265300},{"d":"2018-11-09","o":17.54,"h":17.61,"l":17.45,"c":17.58,"v":2060800},{"d":"2018-11-12","o":17.6,"h":17.63,"l":17.3,"c":17.3,"v":2103100},{"d":"2018-11-13","o":17.37,"h":17.53,"l":17.37,"c":17.42,"v":1824900},{"d":"2018-11-14","o":17.43,"h":17.45,"l":17.07,"c":17.09,"v":3075300},{"d":"2018-11-15","o":17.07,"h":17.31,"l":17.06,"c":17.27,"v":2002400},{"d":"2018-11-16","o":17.25,"h":17.36,"l":17.21,"c":17.22,"v":1483200},{"d":"2018-11-19","o":17.23,"h":17.3,"l":17.14,"c":17.18,"v":1470300},{"d":"2018-11-20","o":17.08,"h":17.14,"l":16.69,"c":16.7,"v":3109600},{"d":"2018-11-21","o":16.77,"h":17.17,"l":16.7,"c":17,"v":2107200},{"d":"2018-11-23","o":16.92,"h":17.05,"l":16.87,"c":16.98,"v":619100},{"d":"2018-11-26","o":17.08,"h":17.18,"l":16.93,"c":16.93,"v":1603000},{"d":"2018-11-27","o":16.94,"h":16.99,"l":16.84,"c":16.89,"v":1696000},{"d":"2018-11-28","o":16.95,"h":17.09,"l":16.9,"c":17.09,"v":1232100},{"d":"2018-11-29","o":17.12,"h":17.14,"l":17,"c":17.02,"v":1183500},{"d":"2018-11-30","o":17.03,"h":17.1,"l":17,"c":17.04,"v":1133900},{"d":"2018-12-03","o":17.18,"h":17.34,"l":17.1,"c":17.25,"v":1916900},{"d":"2018-12-04","o":17.2,"h":17.26,"l":16.9,"c":16.92,"v":2579600},{"d":"2018-12-06","o":16.91,"h":16.92,"l":16.3,"c":16.71,"v":4765800},{"d":"2018-12-07","o":16.71,"h":16.89,"l":16.56,"c":16.58,"v":2581600},{"d":"2018-12-10","o":16.61,"h":16.73,"l":16.13,"c":16.3,"v":4113900},{"d":"2018-12-11","o":16.48,"h":16.56,"l":16.36,"c":16.48,"v":3956300},{"d":"2018-12-12","o":16.64,"h":16.65,"l":16.33,"c":16.51,"v":2935700},{"d":"2018-12-13","o":16.22,"h":16.28,"l":15.88,"c":15.94,"v":3139700},{"d":"2018-12-14","o":15.87,"h":16.09,"l":15.82,"c":16.02,"v":2609700},{"d":"2018-12-17","o":16,"h":16.02,"l":15.14,"c":15.17,"v":5802100},{"d":"2018-12-18","o":15.35,"h":15.57,"l":15.27,"c":15.32,"v":4864200},{"d":"2018-12-19","o":15.48,"h":15.91,"l":15.33,"c":15.42,"v":5072300},{"d":"2018-12-20","o":15.4,"h":15.42,"l":14.9,"c":15.14,"v":5814600},{"d":"2018-12-21","o":15.11,"h":15.37,"l":14.81,"c":14.84,"v":5102400},{"d":"2018-12-24","o":14.75,"h":14.88,"l":14.5,"c":14.71,"v":2712500},{"d":"2018-12-26","o":14.76,"h":15.19,"l":14.65,"c":15.18,"v":4290800},{"d":"2018-12-27","o":15.1,"h":15.42,"l":14.85,"c":15.42,"v":4338200},{"d":"2018-12-28","o":15.55,"h":15.7,"l":15.39,"c":15.58,"v":3452400},{"d":"2018-12-31","o":15.64,"h":15.71,"l":15.39,"c":15.58,"v":4396800},{"d":"2019-01-02","o":15.44,"h":15.67,"l":15.37,"c":15.49,"v":2058400},{"d":"2019-01-03","o":15.45,"h":15.56,"l":15.28,"c":15.28,"v":2515900},{"d":"2019-01-04","o":15.43,"h":15.87,"l":15.42,"c":15.76,"v":1807100},{"d":"2019-01-07","o":15.82,"h":16.3,"l":15.79,"c":16.09,"v":2545300},{"d":"2019-01-08","o":16.18,"h":16.42,"l":16.1,"c":16.4,"v":2930400},{"d":"2019-01-09","o":16.46,"h":16.47,"l":16.08,"c":16.22,"v":2174300},{"d":"2019-01-10","o":16.15,"h":16.4,"l":16.11,"c":16.29,"v":1599400},{"d":"2019-01-11","o":16.21,"h":16.36,"l":16.21,"c":16.29,"v":1672200},{"d":"2019-01-14","o":16.28,"h":16.43,"l":16.2,"c":16.26,"v":1676000},{"d":"2019-01-15","o":16.23,"h":16.36,"l":16.23,"c":16.34,"v":1487000},{"d":"2019-01-16","o":16.38,"h":16.43,"l":16.19,"c":16.23,"v":6404000},{"d":"2019-01-17","o":16.21,"h":16.37,"l":16.2,"c":16.31,"v":1442800},{"d":"2019-01-18","o":16.38,"h":16.39,"l":16.19,"c":16.24,"v":1777100},{"d":"2019-01-22","o":16.17,"h":16.29,"l":15.93,"c":16,"v":2921900},{"d":"2019-01-23","o":16.11,"h":16.11,"l":15.82,"c":15.97,"v":2922500},{"d":"2019-01-24","o":15.97,"h":16.07,"l":15.96,"c":16.05,"v":2746500},{"d":"2019-01-25","o":16.1,"h":16.15,"l":16.02,"c":16.1,"v":1878500},{"d":"2019-01-28","o":16.06,"h":16.12,"l":15.93,"c":16.09,"v":1724400},{"d":"2019-01-29","o":16.09,"h":16.16,"l":16.04,"c":16.08,"v":1261000},{"d":"2019-01-30","o":16.1,"h":16.3,"l":16.07,"c":16.25,"v":1714100},{"d":"2019-01-31","o":16.26,"h":16.39,"l":16.22,"c":16.3,"v":2198100},{"d":"2019-02-01","o":16.33,"h":16.35,"l":16.21,"c":16.3,"v":2045900},{"d":"2019-02-04","o":16.35,"h":16.53,"l":16.32,"c":16.5,"v":1663000},{"d":"2019-02-05","o":16.52,"h":16.66,"l":16.46,"c":16.65,"v":1941000},{"d":"2019-02-06","o":16.62,"h":16.66,"l":16.54,"c":16.64,"v":1700300},{"d":"2019-02-07","o":16.69,"h":16.69,"l":16.42,"c":16.53,"v":1454800},{"d":"2019-02-08","o":16.5,"h":16.6,"l":16.47,"c":16.54,"v":1600000},{"d":"2019-02-11","o":16.61,"h":16.75,"l":16.58,"c":16.6,"v":2161800},{"d":"2019-02-12","o":16.98,"h":17.27,"l":16.77,"c":17.07,"v":5383800},{"d":"2019-02-13","o":17.1,"h":17.23,"l":16.98,"c":17.08,"v":2489900},{"d":"2019-02-14","o":17.05,"h":17.16,"l":17.04,"c":17.15,"v":2639900},{"d":"2019-02-15","o":17.18,"h":17.24,"l":16.99,"c":17.16,"v":2902800},{"d":"2019-02-19","o":17.16,"h":17.21,"l":17.05,"c":17.15,"v":2309800},{"d":"2019-02-20","o":17.12,"h":17.22,"l":17.07,"c":17.22,"v":1878400},{"d":"2019-02-21","o":17.2,"h":17.37,"l":17.16,"c":17.34,"v":1957000},{"d":"2019-02-22","o":17.33,"h":17.5,"l":17.28,"c":17.44,"v":2395300},{"d":"2019-02-25","o":17.5,"h":17.51,"l":17.32,"c":17.43,"v":1938600},{"d":"2019-02-26","o":17.41,"h":17.48,"l":17.35,"c":17.35,"v":1924600},{"d":"2019-02-27","o":17.35,"h":17.44,"l":17.34,"c":17.37,"v":1407100},{"d":"2019-02-28","o":17.41,"h":17.46,"l":17.31,"c":17.32,"v":2425600},{"d":"2019-03-01","o":17.43,"h":17.49,"l":17.33,"c":17.37,"v":2484700},{"d":"2019-03-04","o":17.4,"h":17.53,"l":17.37,"c":17.46,"v":2098800},{"d":"2019-03-05","o":17.43,"h":17.44,"l":17.27,"c":17.29,"v":2256000},{"d":"2019-03-06","o":17.3,"h":17.39,"l":17.23,"c":17.25,"v":1548000},{"d":"2019-03-07","o":17.23,"h":17.31,"l":17.08,"c":17.28,"v":2472800},{"d":"2019-03-08","o":17.28,"h":17.31,"l":17.09,"c":17.26,"v":1774500},{"d":"2019-03-11","o":17.3,"h":17.49,"l":17.28,"c":17.48,"v":1966800},{"d":"2019-03-12","o":17.5,"h":17.54,"l":17.4,"c":17.48,"v":1848400},{"d":"2019-03-13","o":17.5,"h":17.51,"l":17.37,"c":17.42,"v":2758200},{"d":"2019-03-14","o":17.05,"h":17.22,"l":17.01,"c":17.09,"v":3368900},{"d":"2019-03-15","o":17.1,"h":17.19,"l":17.04,"c":17.17,"v":2574300},{"d":"2019-03-18","o":17.19,"h":17.21,"l":17.09,"c":17.18,"v":1519000},{"d":"2019-03-19","o":17.23,"h":17.24,"l":16.99,"c":17.01,"v":2086700},{"d":"2019-03-20","o":16.95,"h":17.17,"l":16.95,"c":17.09,"v":2253100},{"d":"2019-03-21","o":17.07,"h":17.16,"l":17.05,"c":17.06,"v":1482800},{"d":"2019-03-22","o":17.02,"h":17.12,"l":16.94,"c":17,"v":1893200},{"d":"2019-03-25","o":16.99,"h":17.05,"l":16.84,"c":17.03,"v":1926700},{"d":"2019-03-26","o":17.08,"h":17.14,"l":16.94,"c":16.99,"v":1973600},{"d":"2019-03-27","o":17.05,"h":17.1,"l":17,"c":17,"v":1542400},{"d":"2019-03-28","o":17.06,"h":17.13,"l":16.99,"c":17.12,"v":1679200},{"d":"2019-03-29","o":17.2,"h":17.25,"l":17.13,"c":17.14,"v":1628700},{"d":"2019-04-01","o":17.22,"h":17.51,"l":17.19,"c":17.5,"v":3497200},{"d":"2019-04-02","o":17.47,"h":17.52,"l":17.4,"c":17.48,"v":2154200},{"d":"2019-04-03","o":17.5,"h":17.54,"l":17.34,"c":17.39,"v":2123400},{"d":"2019-04-04","o":17.4,"h":17.45,"l":17.36,"c":17.4,"v":1018500},{"d":"2019-04-05","o":17.41,"h":17.46,"l":17.4,"c":17.44,"v":1008000},{"d":"2019-04-08","o":17.41,"h":17.44,"l":17.38,"c":17.44,"v":1002700},{"d":"2019-04-09","o":17.4,"h":17.43,"l":17.19,"c":17.22,"v":1492800},{"d":"2019-04-10","o":17.23,"h":17.36,"l":17.23,"c":17.33,"v":879900},{"d":"2019-04-11","o":17.34,"h":17.42,"l":17.31,"c":17.35,"v":1077400},{"d":"2019-04-12","o":17.45,"h":17.45,"l":17.3,"c":17.35,"v":1095500},{"d":"2019-04-15","o":17.39,"h":17.45,"l":17.28,"c":17.29,"v":769900},{"d":"2019-04-16","o":17.32,"h":17.45,"l":17.32,"c":17.39,"v":992600},{"d":"2019-04-17","o":17.44,"h":17.44,"l":17.32,"c":17.33,"v":987000},{"d":"2019-04-18","o":17.29,"h":17.38,"l":17.25,"c":17.35,"v":1161400},{"d":"2019-04-22","o":17.32,"h":17.43,"l":17.32,"c":17.39,"v":734000},{"d":"2019-04-23","o":17.39,"h":17.53,"l":17.38,"c":17.49,"v":1055800},{"d":"2019-04-24","o":17.52,"h":17.62,"l":17.49,"c":17.49,"v":1203500},{"d":"2019-04-25","o":17.53,"h":17.53,"l":17.39,"c":17.46,"v":1408500},{"d":"2019-04-26","o":17.46,"h":17.63,"l":17.44,"c":17.59,"v":1134200},{"d":"2019-04-29","o":17.62,"h":17.72,"l":17.6,"c":17.67,"v":1539000},{"d":"2019-04-30","o":17.79,"h":18.07,"l":17.55,"c":18,"v":2600100},{"d":"2019-05-01","o":18.04,"h":18.05,"l":17.68,"c":17.7,"v":2161600},{"d":"2019-05-02","o":17.65,"h":17.76,"l":17.64,"c":17.66,"v":1599600},{"d":"2019-05-03","o":17.67,"h":17.89,"l":17.67,"c":17.74,"v":1313300},{"d":"2019-05-06","o":17.65,"h":17.9,"l":17.58,"c":17.87,"v":1270100},{"d":"2019-05-07","o":17.76,"h":17.83,"l":17.63,"c":17.71,"v":1473900},{"d":"2019-05-08","o":17.65,"h":17.75,"l":17.62,"c":17.66,"v":1222900},{"d":"2019-05-09","o":17.63,"h":17.7,"l":17.55,"c":17.69,"v":1380000},{"d":"2019-05-10","o":17.71,"h":17.83,"l":17.61,"c":17.77,"v":1701100},{"d":"2019-05-13","o":17.65,"h":17.7,"l":17.39,"c":17.52,"v":1816400},{"d":"2019-05-14","o":17.54,"h":17.75,"l":17.54,"c":17.71,"v":1120000},{"d":"2019-05-15","o":17.63,"h":17.7,"l":17.57,"c":17.58,"v":1650500},{"d":"2019-05-16","o":17.62,"h":17.67,"l":17.55,"c":17.6,"v":1890000},{"d":"2019-05-17","o":17.6,"h":17.87,"l":17.56,"c":17.78,"v":1355700},{"d":"2019-05-20","o":17.77,"h":17.93,"l":17.76,"c":17.93,"v":1195900},{"d":"2019-05-21","o":17.95,"h":17.99,"l":17.89,"c":17.96,"v":1124600},{"d":"2019-05-22","o":17.91,"h":17.97,"l":17.8,"c":17.83,"v":1403100},{"d":"2019-05-23","o":17.77,"h":17.95,"l":17.66,"c":17.93,"v":1683300},{"d":"2019-05-24","o":17.96,"h":18.02,"l":17.86,"c":17.88,"v":1253400},{"d":"2019-05-28","o":17.87,"h":17.95,"l":17.82,"c":17.87,"v":1005200},{"d":"2019-05-29","o":17.85,"h":17.87,"l":17.69,"c":17.72,"v":2033900},{"d":"2019-05-30","o":17.79,"h":17.86,"l":17.62,"c":17.74,"v":1222000},{"d":"2019-05-31","o":17.65,"h":17.66,"l":17.51,"c":17.56,"v":2263900},{"d":"2019-06-03","o":17.54,"h":17.75,"l":17.48,"c":17.68,"v":1621400},{"d":"2019-06-04","o":17.8,"h":17.93,"l":17.71,"c":17.88,"v":1449600},{"d":"2019-06-05","o":17.88,"h":17.92,"l":17.78,"c":17.86,"v":1380800},{"d":"2019-06-06","o":17.89,"h":17.95,"l":17.83,"c":17.89,"v":1799100},{"d":"2019-06-07","o":17.93,"h":18.01,"l":17.88,"c":17.96,"v":1781200},{"d":"2019-06-10","o":18.04,"h":18.21,"l":17.97,"c":18.12,"v":2801100},{"d":"2019-06-11","o":18.15,"h":18.24,"l":17.94,"c":17.99,"v":3095600},{"d":"2019-06-12","o":18,"h":18.09,"l":17.9,"c":18.03,"v":2658300},{"d":"2019-06-13","o":17.75,"h":17.86,"l":17.64,"c":17.68,"v":4209300},{"d":"2019-06-14","o":17.75,"h":17.91,"l":17.74,"c":17.86,"v":2055200},{"d":"2019-06-17","o":17.87,"h":17.97,"l":17.79,"c":17.96,"v":1885900},{"d":"2019-06-18","o":17.98,"h":18.1,"l":17.95,"c":18.02,"v":2022000},{"d":"2019-06-19","o":18.04,"h":18.15,"l":18,"c":18.11,"v":2149200},{"d":"2019-06-20","o":18.15,"h":18.16,"l":17.92,"c":17.98,"v":1916100},{"d":"2019-06-21","o":17.96,"h":18.02,"l":17.89,"c":17.94,"v":2444500},{"d":"2019-06-24","o":17.97,"h":18.02,"l":17.87,"c":17.91,"v":1326900},{"d":"2019-06-25","o":17.91,"h":17.95,"l":17.72,"c":17.8,"v":1352400},{"d":"2019-06-26","o":17.77,"h":17.85,"l":17.67,"c":17.68,"v":1672200},{"d":"2019-06-27","o":17.68,"h":17.76,"l":17.63,"c":17.73,"v":1490700},{"d":"2019-06-28","o":17.85,"h":17.97,"l":17.75,"c":17.94,"v":2018100},{"d":"2019-07-01","o":18.03,"h":18.07,"l":17.92,"c":17.99,"v":1926200},{"d":"2019-07-02","o":17.99,"h":18.12,"l":17.96,"c":18.07,"v":1654200},{"d":"2019-07-03","o":18.09,"h":18.1,"l":18.01,"c":18.08,"v":745900},{"d":"2019-07-05","o":18.09,"h":18.12,"l":18.01,"c":18.12,"v":1022800},{"d":"2019-07-08","o":18.07,"h":18.14,"l":18.02,"c":18.06,"v":1201500},{"d":"2019-07-09","o":18.02,"h":18.14,"l":18.02,"c":18.13,"v":950100},{"d":"2019-07-10","o":18.13,"h":18.23,"l":18.11,"c":18.2,"v":1821700},{"d":"2019-07-11","o":18.23,"h":18.25,"l":18.15,"c":18.15,"v":960900},{"d":"2019-07-12","o":18.18,"h":18.22,"l":18.1,"c":18.22,"v":923900},{"d":"2019-07-15","o":18.24,"h":18.27,"l":18.2,"c":18.24,"v":750400},{"d":"2019-07-16","o":18.24,"h":18.29,"l":18.23,"c":18.25,"v":773700},{"d":"2019-07-17","o":18.25,"h":18.28,"l":18.1,"c":18.15,"v":1224600},{"d":"2019-07-18","o":18.15,"h":18.2,"l":18.08,"c":18.18,"v":997600},{"d":"2019-07-19","o":18.17,"h":18.22,"l":18.12,"c":18.16,"v":923600},{"d":"2019-07-22","o":18.2,"h":18.2,"l":18.05,"c":18.06,"v":983000},{"d":"2019-07-23","o":18.09,"h":18.2,"l":18.07,"c":18.17,"v":954000},{"d":"2019-07-24","o":18.17,"h":18.19,"l":18.15,"c":18.18,"v":1044600},{"d":"2019-07-25","o":18.18,"h":18.21,"l":18.09,"c":18.14,"v":1482300},{"d":"2019-07-26","o":18.15,"h":18.29,"l":18.15,"c":18.21,"v":1039200},{"d":"2019-07-29","o":18.24,"h":18.25,"l":18.17,"c":18.22,"v":1673100},{"d":"2019-07-30","o":18.28,"h":18.74,"l":18.22,"c":18.7,"v":3176100},{"d":"2019-07-31","o":18.74,"h":18.83,"l":18.45,"c":18.57,"v":2015900},{"d":"2019-08-01","o":18.57,"h":18.61,"l":18.25,"c":18.32,"v":2302600},{"d":"2019-08-02","o":18.38,"h":18.52,"l":18.31,"c":18.44,"v":1528400},{"d":"2019-08-05","o":18.41,"h":18.48,"l":17.96,"c":18.06,"v":3344400},{"d":"2019-08-06","o":18.18,"h":18.44,"l":18.16,"c":18.38,"v":1584400},{"d":"2019-08-07","o":18.26,"h":18.35,"l":18.06,"c":18.31,"v":1742900},{"d":"2019-08-08","o":18.4,"h":18.63,"l":18.36,"c":18.62,"v":2293400},{"d":"2019-08-09","o":18.55,"h":18.62,"l":18.48,"c":18.59,"v":1582700},{"d":"2019-08-12","o":18.51,"h":18.56,"l":18.29,"c":18.34,"v":1465300},{"d":"2019-08-13","o":18.3,"h":18.56,"l":18.29,"c":18.54,"v":1290900},{"d":"2019-08-14","o":18.45,"h":18.47,"l":18.28,"c":18.33,"v":1805100},{"d":"2019-08-15","o":18.37,"h":18.52,"l":18.32,"c":18.34,"v":1694700},{"d":"2019-08-16","o":18.48,"h":18.68,"l":18.45,"c":18.64,"v":1569600},{"d":"2019-08-19","o":18.88,"h":19.02,"l":18.83,"c":18.95,"v":2278900},{"d":"2019-08-20","o":18.99,"h":19,"l":18.85,"c":18.88,"v":1594900},{"d":"2019-08-21","o":18.91,"h":19,"l":18.8,"c":18.91,"v":1547300},{"d":"2019-08-22","o":18.97,"h":19.02,"l":18.85,"c":18.89,"v":1195000},{"d":"2019-08-23","o":18.79,"h":18.87,"l":18.5,"c":18.57,"v":1831700},{"d":"2019-08-26","o":18.6,"h":18.76,"l":18.6,"c":18.73,"v":1447600},{"d":"2019-08-27","o":18.82,"h":18.84,"l":18.58,"c":18.6,"v":1710000},{"d":"2019-08-28","o":18.63,"h":18.75,"l":18.57,"c":18.69,"v":1839900},{"d":"2019-08-29","o":18.76,"h":18.86,"l":18.69,"c":18.82,"v":1101500},{"d":"2019-08-30","o":18.86,"h":18.95,"l":18.82,"c":18.86,"v":1220800},{"d":"2019-09-03","o":18.85,"h":18.86,"l":18.61,"c":18.67,"v":1604400},{"d":"2019-09-04","o":18.71,"h":18.88,"l":18.71,"c":18.82,"v":1271000},{"d":"2019-09-05","o":18.89,"h":18.99,"l":18.8,"c":18.91,"v":1388900},{"d":"2019-09-06","o":18.91,"h":18.96,"l":18.89,"c":18.92,"v":1024600},{"d":"2019-09-09","o":19,"h":19.02,"l":18.93,"c":18.96,"v":1640000},{"d":"2019-09-10","o":18.97,"h":19.07,"l":18.95,"c":19.07,"v":1575000},{"d":"2019-09-11","o":19.09,"h":19.15,"l":19.02,"c":19.15,"v":2567400},{"d":"2019-09-12","o":19.15,"h":19.28,"l":19.15,"c":19.19,"v":2036200},{"d":"2019-09-13","o":18.87,"h":19.05,"l":18.79,"c":19.02,"v":3139300},{"d":"2019-09-16","o":18.91,"h":19,"l":18.81,"c":18.89,"v":1465300},{"d":"2019-09-17","o":18.91,"h":18.95,"l":18.81,"c":18.93,"v":1637900},{"d":"2019-09-18","o":18.95,"h":19,"l":18.87,"c":18.97,"v":1235100},{"d":"2019-09-19","o":18.98,"h":19.02,"l":18.84,"c":18.87,"v":1376100},{"d":"2019-09-20","o":18.87,"h":18.89,"l":18.77,"c":18.85,"v":1516600},{"d":"2019-09-23","o":18.83,"h":18.93,"l":18.81,"c":18.85,"v":883100},{"d":"2019-09-24","o":18.9,"h":18.9,"l":18.66,"c":18.68,"v":1498200},{"d":"2019-09-25","o":18.68,"h":18.8,"l":18.65,"c":18.77,"v":984100},{"d":"2019-09-26","o":18.86,"h":19.02,"l":18.83,"c":18.96,"v":1466000},{"d":"2019-09-27","o":19.01,"h":19.02,"l":18.7,"c":18.76,"v":1610600},{"d":"2019-09-30","o":18.77,"h":18.88,"l":18.63,"c":18.64,"v":2534900},{"d":"2019-10-01","o":18.64,"h":18.8,"l":18.48,"c":18.49,"v":2557700},{"d":"2019-10-02","o":18.47,"h":18.47,"l":17.91,"c":18.13,"v":3381800},{"d":"2019-10-03","o":18.11,"h":18.24,"l":17.97,"c":18.1,"v":1859000},{"d":"2019-10-04","o":18.15,"h":18.31,"l":18.15,"c":18.27,"v":940400},{"d":"2019-10-07","o":18.27,"h":18.46,"l":18.24,"c":18.35,"v":1153300},{"d":"2019-10-08","o":18.32,"h":18.36,"l":18.18,"c":18.19,"v":1362200},{"d":"2019-10-09","o":18.28,"h":18.41,"l":18.27,"c":18.35,"v":1037900},{"d":"2019-10-10","o":18.4,"h":18.46,"l":18.29,"c":18.33,"v":1383300},{"d":"2019-10-11","o":18.41,"h":18.48,"l":18.35,"c":18.36,"v":1209200},{"d":"2019-10-14","o":18.33,"h":18.36,"l":18.27,"c":18.27,"v":858100},{"d":"2019-10-15","o":18.28,"h":18.48,"l":18.28,"c":18.4,"v":1100100},{"d":"2019-10-16","o":18.4,"h":18.5,"l":18.38,"c":18.38,"v":1088200},{"d":"2019-10-17","o":18.44,"h":18.54,"l":18.43,"c":18.52,"v":1050100},{"d":"2019-10-18","o":18.5,"h":18.62,"l":18.48,"c":18.56,"v":804500},{"d":"2019-10-21","o":18.57,"h":18.76,"l":18.55,"c":18.69,"v":1003500},{"d":"2019-10-22","o":18.62,"h":18.68,"l":18.5,"c":18.61,"v":1407100},{"d":"2019-10-23","o":18.64,"h":18.69,"l":18.43,"c":18.46,"v":1438700},{"d":"2019-10-24","o":18.53,"h":18.55,"l":18.38,"c":18.43,"v":843300},{"d":"2019-10-25","o":18.45,"h":18.5,"l":18.38,"c":18.38,"v":923700},{"d":"2019-10-28","o":18.45,"h":18.58,"l":18.41,"c":18.47,"v":1195400},{"d":"2019-10-29","o":18.44,"h":18.6,"l":18.4,"c":18.53,"v":1780800},{"d":"2019-10-30","o":18.63,"h":18.63,"l":18.44,"c":18.53,"v":2128800},{"d":"2019-10-31","o":18.51,"h":18.6,"l":18.29,"c":18.3,"v":3395300},{"d":"2019-11-01","o":18.37,"h":18.52,"l":18.37,"c":18.5,"v":2146400},{"d":"2019-11-04","o":18.6,"h":18.68,"l":18.46,"c":18.54,"v":1189700},{"d":"2019-11-05","o":18.6,"h":18.69,"l":18.55,"c":18.58,"v":1301800},{"d":"2019-11-06","o":18.64,"h":18.69,"l":18.58,"c":18.66,"v":1821900},{"d":"2019-11-07","o":18.68,"h":18.7,"l":18.55,"c":18.58,"v":1642500},{"d":"2019-11-08","o":18.57,"h":18.68,"l":18.5,"c":18.53,"v":1217600},{"d":"2019-11-11","o":18.5,"h":18.57,"l":18.41,"c":18.55,"v":1250000},{"d":"2019-11-12","o":18.61,"h":18.65,"l":18.55,"c":18.61,"v":2081300},{"d":"2019-11-13","o":18.56,"h":18.67,"l":18.52,"c":18.66,"v":2122500},{"d":"2019-11-14","o":18.66,"h":18.7,"l":18.6,"c":18.65,"v":1736400},{"d":"2019-11-15","o":18.68,"h":18.73,"l":18.65,"c":18.66,"v":1561900},{"d":"2019-11-18","o":18.7,"h":18.72,"l":18.65,"c":18.71,"v":1708600},{"d":"2019-11-19","o":18.72,"h":18.73,"l":18.64,"c":18.71,"v":2046400},{"d":"2019-11-20","o":18.7,"h":18.74,"l":18.61,"c":18.71,"v":1671600},{"d":"2019-11-21","o":18.74,"h":18.75,"l":18.57,"c":18.6,"v":1592000},{"d":"2019-11-22","o":18.62,"h":18.65,"l":18.55,"c":18.56,"v":1071300},{"d":"2019-11-25","o":18.63,"h":18.81,"l":18.6,"c":18.73,"v":1796100},{"d":"2019-11-26","o":18.79,"h":18.81,"l":18.69,"c":18.73,"v":1833100},{"d":"2019-11-27","o":18.75,"h":18.84,"l":18.69,"c":18.84,"v":1336400},{"d":"2019-11-29","o":18.85,"h":18.9,"l":18.68,"c":18.73,"v":1174500},{"d":"2019-12-02","o":18.79,"h":18.79,"l":18.66,"c":18.69,"v":2388500},{"d":"2019-12-03","o":18.63,"h":18.72,"l":18.53,"c":18.71,"v":1854800},{"d":"2019-12-04","o":18.71,"h":18.75,"l":18.66,"c":18.67,"v":1622300},{"d":"2019-12-05","o":18.73,"h":18.78,"l":18.7,"c":18.73,"v":1469800},{"d":"2019-12-06","o":18.81,"h":18.86,"l":18.73,"c":18.74,"v":2289400},{"d":"2019-12-09","o":18.8,"h":18.9,"l":18.75,"c":18.83,"v":2223900},{"d":"2019-12-10","o":18.84,"h":18.9,"l":18.78,"c":18.85,"v":2376400},{"d":"2019-12-11","o":18.88,"h":19,"l":18.85,"c":18.97,"v":1740600},{"d":"2019-12-12","o":18.97,"h":19.04,"l":18.95,"c":19.02,"v":1574700},{"d":"2019-12-13","o":18.6,"h":18.69,"l":18.42,"c":18.5,"v":4471600},{"d":"2019-12-16","o":18.52,"h":18.62,"l":18.48,"c":18.54,"v":3229500},{"d":"2019-12-17","o":18.55,"h":18.63,"l":18.54,"c":18.59,"v":5719900},{"d":"2019-12-18","o":18.6,"h":18.65,"l":18.59,"c":18.62,"v":1456500},{"d":"2019-12-19","o":18.64,"h":18.66,"l":18.57,"c":18.61,"v":2615400},{"d":"2019-12-20","o":18.63,"h":18.67,"l":18.59,"c":18.66,"v":2535600},{"d":"2019-12-23","o":18.66,"h":18.69,"l":18.51,"c":18.54,"v":1781000},{"d":"2019-12-24","o":18.57,"h":18.6,"l":18.54,"c":18.58,"v":673400},{"d":"2019-12-26","o":18.59,"h":18.65,"l":18.56,"c":18.58,"v":1418900},{"d":"2019-12-27","o":18.57,"h":18.66,"l":18.56,"c":18.63,"v":1152200},{"d":"2019-12-30","o":18.72,"h":18.73,"l":18.52,"c":18.56,"v":1872600},{"d":"2019-12-31","o":18.52,"h":18.68,"l":18.52,"c":18.65,"v":1600300},{"d":"2020-01-02","o":18.69,"h":18.73,"l":18.59,"c":18.66,"v":1957200},{"d":"2020-01-03","o":18.59,"h":18.67,"l":18.58,"c":18.66,"v":1714100},{"d":"2020-01-06","o":18.64,"h":18.74,"l":18.6,"c":18.69,"v":1995000},{"d":"2020-01-07","o":18.67,"h":18.74,"l":18.63,"c":18.64,"v":1551800},{"d":"2020-01-08","o":18.67,"h":18.78,"l":18.65,"c":18.73,"v":1742400},{"d":"2020-01-09","o":18.76,"h":18.78,"l":18.66,"c":18.71,"v":1821900},{"d":"2020-01-10","o":18.71,"h":18.76,"l":18.64,"c":18.66,"v":1081100},{"d":"2020-01-13","o":18.7,"h":18.78,"l":18.66,"c":18.74,"v":1520700},{"d":"2020-01-14","o":18.76,"h":18.88,"l":18.75,"c":18.87,"v":1294100},{"d":"2020-01-15","o":18.83,"h":18.94,"l":18.78,"c":18.86,"v":1286800},{"d":"2020-01-16","o":18.95,"h":19.05,"l":18.9,"c":19,"v":1998600},{"d":"2020-01-17","o":19.07,"h":19.14,"l":18.89,"c":18.96,"v":3544700},{"d":"2020-01-21","o":18.96,"h":19.15,"l":18.91,"c":19.04,"v":3533100},{"d":"2020-01-22","o":19.08,"h":19.2,"l":19.06,"c":19.16,"v":1749400},{"d":"2020-01-23","o":19.15,"h":19.2,"l":18.95,"c":19.12,"v":1300200},{"d":"2020-01-24","o":19.16,"h":19.17,"l":18.89,"c":18.9,"v":1608100},{"d":"2020-01-27","o":18.85,"h":18.91,"l":18.78,"c":18.8,"v":1558600},{"d":"2020-01-28","o":18.84,"h":18.99,"l":18.81,"c":18.92,"v":1578700},{"d":"2020-01-29","o":18.95,"h":19.01,"l":18.9,"c":18.94,"v":1513300},{"d":"2020-01-30","o":18.88,"h":19.03,"l":18.82,"c":19.02,"v":1611800},{"d":"2020-01-31","o":19.01,"h":19.04,"l":18.78,"c":18.82,"v":1359100},{"d":"2020-02-03","o":18.85,"h":18.98,"l":18.84,"c":18.85,"v":1329400},{"d":"2020-02-04","o":18.97,"h":19,"l":18.92,"c":18.94,"v":1280100},{"d":"2020-02-05","o":19.02,"h":19.07,"l":18.97,"c":19.06,"v":1413900},{"d":"2020-02-06","o":19.14,"h":19.18,"l":19.06,"c":19.12,"v":1841900},{"d":"2020-02-07","o":19.13,"h":19.24,"l":19.04,"c":19.23,"v":1826900},{"d":"2020-02-10","o":19.22,"h":19.23,"l":19.1,"c":19.2,"v":1400100},{"d":"2020-02-11","o":19.2,"h":19.32,"l":19.16,"c":19.21,"v":1825700},{"d":"2020-02-12","o":19.21,"h":19.33,"l":18.92,"c":18.99,"v":2102400},{"d":"2020-02-13","o":19,"h":19.19,"l":18.88,"c":19.17,"v":2114200},{"d":"2020-02-14","o":19.2,"h":19.23,"l":19,"c":19.02,"v":2136200},{"d":"2020-02-18","o":19,"h":19.06,"l":18.95,"c":19.01,"v":1732200},{"d":"2020-02-19","o":19.01,"h":19.04,"l":18.88,"c":18.89,"v":1995000},{"d":"2020-02-20","o":18.91,"h":19.04,"l":18.9,"c":19.03,"v":2152400},{"d":"2020-02-21","o":19.01,"h":19.07,"l":18.92,"c":19,"v":1634700},{"d":"2020-02-24","o":18.75,"h":18.75,"l":18.5,"c":18.68,"v":3371200},{"d":"2020-02-25","o":18.68,"h":18.75,"l":17.79,"c":17.83,"v":5786100},{"d":"2020-02-26","o":17.95,"h":18.23,"l":17.93,"c":17.98,"v":3834300},{"d":"2020-02-27","o":17.8,"h":17.91,"l":17.19,"c":17.39,"v":7886500},{"d":"2020-02-28","o":17.03,"h":17.77,"l":16.71,"c":17.19,"v":12853900},{"d":"2020-03-02","o":17.22,"h":17.79,"l":17.2,"c":17.75,"v":5770300},{"d":"2020-03-03","o":17.83,"h":18.14,"l":17.47,"c":17.69,"v":5039200},{"d":"2020-03-04","o":18,"h":18.13,"l":17.76,"c":18.03,"v":2493200},{"d":"2020-03-05","o":17.76,"h":18.02,"l":17.68,"c":17.75,"v":3303100},{"d":"2020-03-06","o":17.43,"h":17.48,"l":16.98,"c":17.39,"v":5730600},{"d":"2020-03-09","o":16.3,"h":16.8,"l":15.5,"c":16.37,"v":7476000},{"d":"2020-03-10","o":16.93,"h":17.04,"l":15.91,"c":16.42,"v":5433800},{"d":"2020-03-11","o":16.06,"h":16.2,"l":15.61,"c":15.9,"v":7257800},{"d":"2020-03-12","o":14.99,"h":15.12,"l":14.25,"c":14.25,"v":11883500},{"d":"2020-03-13","o":14.91,"h":15.32,"l":13.52,"c":14.65,"v":7173600},{"d":"2020-03-16","o":12,"h":13.59,"l":12,"c":12.37,"v":9660300},{"d":"2020-03-17","o":12.44,"h":12.64,"l":11.25,"c":11.76,"v":12023100},{"d":"2020-03-18","o":11.1,"h":11.15,"l":8.11,"c":8.99,"v":15944800},{"d":"2020-03-19","o":8.84,"h":11.64,"l":7.9,"c":10.62,"v":13463500},{"d":"2020-03-20","o":11.06,"h":11.75,"l":10.37,"c":10.39,"v":8657300},{"d":"2020-03-23","o":10.02,"h":10.16,"l":8,"c":8.08,"v":12424000},{"d":"2020-03-24","o":10.11,"h":10.24,"l":9.21,"c":9.87,"v":7307800},{"d":"2020-03-25","o":10.24,"h":12.57,"l":10.2,"c":11.2,"v":10433500},{"d":"2020-03-26","o":11.69,"h":13.36,"l":11.6,"c":11.92,"v":8234300},{"d":"2020-03-27","o":11.53,"h":12.38,"l":10.72,"c":11.29,"v":5375300},{"d":"2020-03-30","o":10.85,"h":11,"l":10.06,"c":10.64,"v":6248500},{"d":"2020-03-31","o":10.7,"h":11.44,"l":10.65,"c":10.78,"v":4677400},{"d":"2020-04-01","o":10.25,"h":10.73,"l":9.74,"c":9.91,"v":6437300},{"d":"2020-04-02","o":10.03,"h":10.11,"l":9.47,"c":9.65,"v":5024100},{"d":"2020-04-03","o":9.7,"h":9.73,"l":8.89,"c":9.13,"v":5435500},{"d":"2020-04-06","o":9.91,"h":10.46,"l":9.56,"c":9.71,"v":4680700},{"d":"2020-04-07","o":10.52,"h":11.33,"l":10.51,"c":11.01,"v":5916600},{"d":"2020-04-08","o":11.42,"h":12.14,"l":11.26,"c":11.74,"v":6266500},{"d":"2020-04-09","o":12.9,"h":13.59,"l":12.68,"c":13.1,"v":6811500},{"d":"2020-04-13","o":13.56,"h":13.58,"l":12.04,"c":12.93,"v":6712500},{"d":"2020-04-14","o":13.2,"h":13.64,"l":12.86,"c":13.18,"v":3239600},{"d":"2020-04-15","o":12.52,"h":12.75,"l":11.85,"c":12.16,"v":4426900},{"d":"2020-04-16","o":12.49,"h":12.49,"l":11.6,"c":11.88,"v":3370200},{"d":"2020-04-17","o":12.56,"h":12.7,"l":12.06,"c":12.16,"v":2873300},{"d":"2020-04-20","o":11.85,"h":12.2,"l":11.5,"c":11.7,"v":3052800},{"d":"2020-04-21","o":11.25,"h":11.65,"l":11.05,"c":11.22,"v":3536300},{"d":"2020-04-22","o":11.46,"h":11.54,"l":11.08,"c":11.16,"v":3005500},{"d":"2020-04-23","o":11.46,"h":11.46,"l":11.01,"c":11.35,"v":2842100},{"d":"2020-04-24","o":11.36,"h":11.74,"l":11.17,"c":11.65,"v":4086300},{"d":"2020-04-27","o":11.77,"h":12.5,"l":11.68,"c":12.26,"v":5439000},{"d":"2020-04-28","o":12.79,"h":12.99,"l":12.25,"c":12.3,"v":3643300},{"d":"2020-04-29","o":12.7,"h":13.09,"l":12.68,"c":13.01,"v":3668300},{"d":"2020-04-30","o":12.81,"h":13.05,"l":12.54,"c":12.84,"v":2384200},{"d":"2020-05-01","o":12.54,"h":12.55,"l":12.17,"c":12.39,"v":2394900},{"d":"2020-05-04","o":12.07,"h":12.43,"l":11.93,"c":12.41,"v":3508600},{"d":"2020-05-05","o":13.18,"h":13.6,"l":12.62,"c":12.7,"v":3676200},{"d":"2020-05-06","o":12.78,"h":13.4,"l":12.68,"c":13.2,"v":4596100},{"d":"2020-05-07","o":13.45,"h":13.66,"l":13.2,"c":13.24,"v":2916900},{"d":"2020-05-08","o":13.43,"h":13.67,"l":13.28,"c":13.57,"v":1836100},{"d":"2020-05-11","o":13.4,"h":13.85,"l":13.28,"c":13.81,"v":2354400},{"d":"2020-05-12","o":13.9,"h":14.03,"l":13.56,"c":13.58,"v":2071500},{"d":"2020-05-13","o":13.48,"h":13.58,"l":12.56,"c":12.89,"v":3499200},{"d":"2020-05-14","o":12.63,"h":13.24,"l":12.18,"c":13.1,"v":2835000},{"d":"2020-05-15","o":13.04,"h":13.53,"l":12.89,"c":13.38,"v":1890800},{"d":"2020-05-18","o":13.81,"h":13.99,"l":13.59,"c":13.76,"v":2753900},{"d":"2020-05-19","o":13.81,"h":14.14,"l":13.67,"c":13.9,"v":1997600},{"d":"2020-05-20","o":14.24,"h":14.44,"l":14.08,"c":14.31,"v":2070800},{"d":"2020-05-21","o":14.31,"h":14.5,"l":14.24,"c":14.4,"v":1717800},{"d":"2020-05-22","o":14.49,"h":14.79,"l":14.4,"c":14.72,"v":2147600},{"d":"2020-05-26","o":15.16,"h":15.59,"l":15.1,"c":15.34,"v":3916800},{"d":"2020-05-27","o":15.74,"h":15.82,"l":15.03,"c":15.47,"v":2099100},{"d":"2020-05-28","o":15.55,"h":15.69,"l":14.93,"c":15.08,"v":2829700},{"d":"2020-05-29","o":14.85,"h":15.07,"l":14.65,"c":14.75,"v":2744700},{"d":"2020-06-01","o":14.81,"h":15.33,"l":14.8,"c":15.17,"v":1833800},{"d":"2020-06-02","o":15.32,"h":15.5,"l":15.1,"c":15.44,"v":3364400},{"d":"2020-06-03","o":15.69,"h":15.8,"l":15.51,"c":15.58,"v":2353800},{"d":"2020-06-04","o":15.6,"h":15.75,"l":15.3,"c":15.63,"v":2523400},{"d":"2020-06-05","o":16.1,"h":16.28,"l":15.46,"c":15.49,"v":2990300},{"d":"2020-06-08","o":15.73,"h":16.29,"l":15.72,"c":16.2,"v":3245000},{"d":"2020-06-09","o":15.91,"h":15.94,"l":15.56,"c":15.9,"v":3352300},{"d":"2020-06-10","o":16.01,"h":16.07,"l":15.23,"c":15.61,"v":4189400},{"d":"2020-06-11","o":14.96,"h":15.14,"l":14.56,"c":14.7,"v":5393700},{"d":"2020-06-12","o":14.85,"h":15.22,"l":14.38,"c":14.79,"v":3755500},{"d":"2020-06-15","o":14.2,"h":15.2,"l":13.99,"c":15.07,"v":2881300},{"d":"2020-06-16","o":15.6,"h":15.6,"l":14.93,"c":15.09,"v":1998900},{"d":"2020-06-17","o":15.11,"h":15.29,"l":14.91,"c":14.94,"v":1700600},{"d":"2020-06-18","o":14.8,"h":15.08,"l":14.67,"c":15.01,"v":1930100},{"d":"2020-06-19","o":15.24,"h":15.24,"l":14.81,"c":14.85,"v":2708100},{"d":"2020-06-22","o":14.78,"h":14.82,"l":14.47,"c":14.68,"v":2119100},{"d":"2020-06-23","o":14.8,"h":14.86,"l":14.62,"c":14.65,"v":1860800},{"d":"2020-06-24","o":14.56,"h":14.6,"l":13.94,"c":14.28,"v":2351500},{"d":"2020-06-25","o":14.14,"h":14.34,"l":13.96,"c":14.27,"v":1708000},{"d":"2020-06-26","o":14.29,"h":14.42,"l":13.92,"c":13.95,"v":3180400},{"d":"2020-06-29","o":14,"h":14.21,"l":13.73,"c":14.19,"v":2712700},{"d":"2020-06-30","o":14.45,"h":14.63,"l":14.25,"c":14.45,"v":2827000},{"d":"2020-07-01","o":14.39,"h":14.77,"l":14.39,"c":14.66,"v":2897600},{"d":"2020-07-02","o":14.95,"h":15.07,"l":14.46,"c":14.48,"v":1982400},{"d":"2020-07-06","o":14.7,"h":14.79,"l":14.29,"c":14.43,"v":1896200},{"d":"2020-07-07","o":14.32,"h":14.36,"l":13.92,"c":13.97,"v":1550100},{"d":"2020-07-08","o":13.97,"h":14.34,"l":13.93,"c":14.31,"v":2022600},{"d":"2020-07-09","o":14.25,"h":14.38,"l":13.65,"c":13.8,"v":2374600},{"d":"2020-07-10","o":13.77,"h":14.1,"l":13.71,"c":14.03,"v":1438600},{"d":"2020-07-13","o":14.12,"h":14.37,"l":13.98,"c":14.06,"v":1688900},{"d":"2020-07-14","o":14.05,"h":14.21,"l":13.95,"c":14.17,"v":1478900},{"d":"2020-07-15","o":14.35,"h":14.48,"l":14.24,"c":14.41,"v":2007100},{"d":"2020-07-16","o":14.3,"h":14.3,"l":14.13,"c":14.22,"v":1299500},{"d":"2020-07-17","o":14.2,"h":14.31,"l":13.98,"c":14.16,"v":1253600},{"d":"2020-07-20","o":14.1,"h":14.15,"l":13.89,"c":13.99,"v":2150400},{"d":"2020-07-21","o":14.1,"h":14.14,"l":13.75,"c":13.89,"v":3120500},{"d":"2020-07-22","o":13.85,"h":14.22,"l":13.85,"c":14.1,"v":1917400},{"d":"2020-07-23","o":14.09,"h":14.31,"l":13.92,"c":14.06,"v":1557200},{"d":"2020-07-24","o":14.06,"h":14.14,"l":13.76,"c":13.77,"v":1727200},{"d":"2020-07-27","o":13.81,"h":13.85,"l":13.59,"c":13.66,"v":1752000},{"d":"2020-07-28","o":13.65,"h":13.77,"l":13.5,"c":13.7,"v":1735100},{"d":"2020-07-29","o":13.65,"h":13.91,"l":13.59,"c":13.91,"v":1342800},{"d":"2020-07-30","o":13.76,"h":13.94,"l":13.69,"c":13.91,"v":1480000},{"d":"2020-07-31","o":13.95,"h":14.12,"l":13.85,"c":14.1,"v":1707100},{"d":"2020-08-03","o":14.13,"h":14.57,"l":14.08,"c":14.43,"v":3750000},{"d":"2020-08-04","o":14.43,"h":14.78,"l":14.33,"c":14.55,"v":2728600},{"d":"2020-08-05","o":14.71,"h":14.84,"l":14.61,"c":14.78,"v":2358200},{"d":"2020-08-06","o":14.73,"h":14.82,"l":14.53,"c":14.56,"v":1504600},{"d":"2020-08-07","o":14.55,"h":14.94,"l":14.5,"c":14.87,"v":2577600},{"d":"2020-08-10","o":14.93,"h":15.18,"l":14.86,"c":15.02,"v":2398800},{"d":"2020-08-11","o":15.13,"h":15.16,"l":14.87,"c":14.91,"v":1851200},{"d":"2020-08-12","o":15.07,"h":15.11,"l":14.83,"c":15,"v":2250800},{"d":"2020-08-13","o":14.99,"h":15.08,"l":14.75,"c":14.8,"v":2254600},{"d":"2020-08-14","o":14.65,"h":14.73,"l":14.48,"c":14.57,"v":2759500},{"d":"2020-08-17","o":14.61,"h":14.61,"l":14.2,"c":14.35,"v":2564600},{"d":"2020-08-18","o":14.38,"h":14.44,"l":14.19,"c":14.25,"v":1888700},{"d":"2020-08-19","o":14.23,"h":14.25,"l":14.06,"c":14.15,"v":2103800},{"d":"2020-08-20","o":14.14,"h":14.41,"l":14.08,"c":14.28,"v":1953100},{"d":"2020-08-21","o":14.28,"h":14.31,"l":14.16,"c":14.24,"v":1956600},{"d":"2020-08-24","o":14.36,"h":14.69,"l":14.34,"c":14.65,"v":1770000},{"d":"2020-08-25","o":14.72,"h":14.75,"l":14.33,"c":14.52,"v":1614300},{"d":"2020-08-26","o":14.52,"h":14.54,"l":14.26,"c":14.28,"v":1352100},{"d":"2020-08-27","o":14.25,"h":14.52,"l":14.25,"c":14.48,"v":1613900},{"d":"2020-08-28","o":14.57,"h":14.85,"l":14.57,"c":14.79,"v":2525200},{"d":"2020-08-31","o":14.77,"h":14.83,"l":14.57,"c":14.71,"v":1813000},{"d":"2020-09-01","o":14.62,"h":14.69,"l":14.5,"c":14.6,"v":2105400},{"d":"2020-09-02","o":14.6,"h":14.67,"l":14.38,"c":14.6,"v":1918200},{"d":"2020-09-03","o":14.63,"h":14.73,"l":14.2,"c":14.23,"v":4380400},{"d":"2020-09-04","o":14.43,"h":14.49,"l":13.82,"c":14.09,"v":3733400},{"d":"2020-09-08","o":14.08,"h":14.24,"l":13.91,"c":14.17,"v":2932700},{"d":"2020-09-09","o":14.35,"h":14.35,"l":14.03,"c":14.05,"v":3255600},{"d":"2020-09-10","o":14.13,"h":14.37,"l":14.12,"c":14.26,"v":2316800},{"d":"2020-09-11","o":14.37,"h":14.61,"l":14.36,"c":14.57,"v":2653800},{"d":"2020-09-14","o":14.25,"h":14.33,"l":14.09,"c":14.25,"v":2117800},{"d":"2020-09-15","o":14.26,"h":14.29,"l":14.03,"c":14.05,"v":1912700},{"d":"2020-09-16","o":14.09,"h":14.11,"l":13.96,"c":13.98,"v":2230600},{"d":"2020-09-17","o":13.96,"h":14,"l":13.89,"c":13.92,"v":1821200},{"d":"2020-09-18","o":13.93,"h":13.96,"l":13.8,"c":13.81,"v":3560100},{"d":"2020-09-21","o":13.72,"h":13.74,"l":13.56,"c":13.7,"v":3014800},{"d":"2020-09-22","o":13.72,"h":13.85,"l":13.65,"c":13.77,"v":1217800},{"d":"2020-09-23","o":13.77,"h":13.84,"l":13.4,"c":13.41,"v":1744000},{"d":"2020-09-24","o":13.38,"h":13.48,"l":13.15,"c":13.27,"v":2458800},{"d":"2020-09-25","o":13.3,"h":13.71,"l":13.26,"c":13.7,"v":1589500},{"d":"2020-09-28","o":13.82,"h":14.2,"l":13.76,"c":14.11,"v":1968500},{"d":"2020-09-29","o":14.11,"h":14.17,"l":13.77,"c":13.94,"v":1640700},{"d":"2020-09-30","o":14.22,"h":14.22,"l":13.92,"c":13.95,"v":2397700},{"d":"2020-10-01","o":13.96,"h":14.37,"l":13.96,"c":14.36,"v":2697300},{"d":"2020-10-02","o":14.05,"h":14.41,"l":14,"c":14.34,"v":1741600},{"d":"2020-10-05","o":14.41,"h":14.49,"l":14.25,"c":14.28,"v":1115100},{"d":"2020-10-06","o":14.38,"h":14.39,"l":14.08,"c":14.13,"v":1128200},{"d":"2020-10-07","o":14.19,"h":14.29,"l":14.1,"c":14.18,"v":949100},{"d":"2020-10-08","o":14.22,"h":14.42,"l":14.22,"c":14.38,"v":1150100},{"d":"2020-10-09","o":14.5,"h":14.6,"l":14.32,"c":14.36,"v":1269800},{"d":"2020-10-12","o":14.38,"h":14.48,"l":14.12,"c":14.16,"v":1390600},{"d":"2020-10-13","o":14.2,"h":14.21,"l":14.08,"c":14.09,"v":1695900},{"d":"2020-10-14","o":14.07,"h":14.2,"l":14,"c":14.03,"v":1374500},{"d":"2020-10-15","o":13.95,"h":14.14,"l":13.95,"c":14.12,"v":1782200},{"d":"2020-10-16","o":14.17,"h":14.17,"l":13.96,"c":14.01,"v":1035100},{"d":"2020-10-19","o":14,"h":14.04,"l":13.8,"c":13.82,"v":1621000},{"d":"2020-10-20","o":13.9,"h":13.97,"l":13.82,"c":13.89,"v":1508300},{"d":"2020-10-21","o":13.81,"h":13.99,"l":13.81,"c":13.86,"v":1683900},{"d":"2020-10-22","o":13.88,"h":13.93,"l":13.68,"c":13.88,"v":1589200},{"d":"2020-10-23","o":13.96,"h":14.06,"l":13.83,"c":14.04,"v":1389200},{"d":"2020-10-26","o":14.03,"h":14.03,"l":13.8,"c":14.01,"v":2111300},{"d":"2020-10-27","o":14.19,"h":14.42,"l":14.13,"c":14.22,"v":2922500},{"d":"2020-10-28","o":14.06,"h":14.1,"l":13.65,"c":13.9,"v":4137900},{"d":"2020-10-29","o":13.91,"h":13.99,"l":13.7,"c":13.92,"v":1899800},{"d":"2020-10-30","o":13.81,"h":13.91,"l":13.54,"c":13.83,"v":2268500},{"d":"2020-11-02","o":14.08,"h":14.35,"l":13.99,"c":14.25,"v":2453300},{"d":"2020-11-03","o":14.38,"h":14.4,"l":14.24,"c":14.3,"v":1692600},{"d":"2020-11-04","o":14.25,"h":14.55,"l":14.13,"c":14.41,"v":2082000},{"d":"2020-11-05","o":14.48,"h":14.69,"l":14.48,"c":14.65,"v":2542600},{"d":"2020-11-06","o":14.63,"h":14.71,"l":14.59,"c":14.65,"v":1726000},{"d":"2020-11-09","o":15.04,"h":15.39,"l":14.9,"c":15.15,"v":3181300},{"d":"2020-11-10","o":15.29,"h":15.68,"l":15.2,"c":15.61,"v":2573100},{"d":"2020-11-11","o":15.67,"h":15.75,"l":15.36,"c":15.43,"v":1957700},{"d":"2020-11-12","o":15.35,"h":15.48,"l":15.21,"c":15.33,"v":1614800},{"d":"2020-11-13","o":15.43,"h":15.64,"l":15.4,"c":15.57,"v":1567100},{"d":"2020-11-16","o":15.85,"h":16.09,"l":15.8,"c":16,"v":2411400},{"d":"2020-11-17","o":15.92,"h":16.25,"l":15.91,"c":16.14,"v":1803600},{"d":"2020-11-18","o":16.2,"h":16.49,"l":16.18,"c":16.18,"v":1857400},{"d":"2020-11-19","o":16.25,"h":16.39,"l":16.05,"c":16.24,"v":1843200},{"d":"2020-11-20","o":16.26,"h":16.26,"l":16.1,"c":16.16,"v":1214800},{"d":"2020-11-23","o":16.31,"h":16.58,"l":16.2,"c":16.52,"v":2072300},{"d":"2020-11-24","o":16.75,"h":17,"l":16.72,"c":16.86,"v":3433900},{"d":"2020-11-25","o":16.87,"h":16.9,"l":16.73,"c":16.8,"v":2375300},{"d":"2020-11-27","o":16.8,"h":16.94,"l":16.77,"c":16.83,"v":1006800},{"d":"2020-11-30","o":16.8,"h":16.87,"l":16.47,"c":16.48,"v":2095600},{"d":"2020-12-01","o":16.71,"h":16.91,"l":16.48,"c":16.81,"v":3311300},{"d":"2020-12-02","o":16.74,"h":16.99,"l":16.73,"c":16.96,"v":1515300},{"d":"2020-12-03","o":17,"h":17.34,"l":16.92,"c":17.28,"v":2501000},{"d":"2020-12-04","o":17.41,"h":17.49,"l":17.25,"c":17.28,"v":2270600},{"d":"2020-12-07","o":17.29,"h":17.34,"l":17.04,"c":17.26,"v":1726100},{"d":"2020-12-08","o":17.16,"h":17.31,"l":17.14,"c":17.24,"v":1679400},{"d":"2020-12-09","o":17.36,"h":17.36,"l":17.01,"c":17.21,"v":2477400},{"d":"2020-12-10","o":16.96,"h":16.97,"l":16.65,"c":16.86,"v":3430900},{"d":"2020-12-11","o":16.76,"h":17.01,"l":16.73,"c":16.98,"v":2404700},{"d":"2020-12-14","o":16.73,"h":16.8,"l":16.17,"c":16.32,"v":2592400},{"d":"2020-12-15","o":16.52,"h":16.54,"l":16.28,"c":16.49,"v":1332300},{"d":"2020-12-16","o":16.53,"h":16.64,"l":16.46,"c":16.6,"v":1237800},{"d":"2020-12-17","o":16.52,"h":16.69,"l":16.51,"c":16.61,"v":1639000},{"d":"2020-12-18","o":16.61,"h":16.65,"l":16.38,"c":16.57,"v":2200900},{"d":"2020-12-21","o":16.45,"h":16.65,"l":16.39,"c":16.47,"v":1670800},{"d":"2020-12-22","o":16.5,"h":16.52,"l":16.21,"c":16.31,"v":1537700},{"d":"2020-12-23","o":16.32,"h":16.5,"l":16.27,"c":16.4,"v":1413200},{"d":"2020-12-24","o":16.5,"h":16.5,"l":16.29,"c":16.37,"v":710800},{"d":"2020-12-28","o":16.48,"h":16.66,"l":16.43,"c":16.43,"v":2176100},{"d":"2020-12-29","o":16.5,"h":16.68,"l":16.38,"c":16.66,"v":1607800},{"d":"2020-12-30","o":16.8,"h":16.95,"l":16.61,"c":16.65,"v":2205000},{"d":"2020-12-31","o":16.7,"h":17.02,"l":16.58,"c":16.89,"v":2339100},{"d":"2021-01-04","o":16.94,"h":16.94,"l":16.41,"c":16.51,"v":2358300},{"d":"2021-01-05","o":16.49,"h":16.76,"l":16.48,"c":16.63,"v":1607800},{"d":"2021-01-06","o":16.73,"h":16.96,"l":16.71,"c":16.79,"v":1553300},{"d":"2021-01-07","o":16.93,"h":17.17,"l":16.87,"c":16.95,"v":1644100},{"d":"2021-01-08","o":17.16,"h":17.16,"l":16.89,"c":17,"v":1424600},{"d":"2021-01-11","o":16.94,"h":17.12,"l":16.86,"c":16.95,"v":1762000},{"d":"2021-01-12","o":17.05,"h":17.15,"l":16.86,"c":16.93,"v":1491600},{"d":"2021-01-13","o":16.94,"h":17.04,"l":16.75,"c":16.94,"v":1641500},{"d":"2021-01-14","o":17.05,"h":17.15,"l":16.86,"c":17.07,"v":2311900},{"d":"2021-01-15","o":17.06,"h":17.27,"l":17.01,"c":17.2,"v":1588700},{"d":"2021-01-19","o":17.25,"h":17.42,"l":17.09,"c":17.3,"v":1607200},{"d":"2021-01-20","o":17.4,"h":17.51,"l":17.31,"c":17.49,"v":1167500},{"d":"2021-01-21","o":17.56,"h":17.61,"l":17.47,"c":17.6,"v":1513400},{"d":"2021-01-22","o":17.55,"h":17.55,"l":17.33,"c":17.5,"v":2035700},{"d":"2021-01-25","o":17.49,"h":17.59,"l":17.35,"c":17.38,"v":2094900},{"d":"2021-01-26","o":17.55,"h":17.62,"l":17.36,"c":17.6,"v":1715900},{"d":"2021-01-27","o":17.39,"h":17.59,"l":17.38,"c":17.47,"v":2254500},{"d":"2021-01-28","o":17.35,"h":17.53,"l":17.35,"c":17.49,"v":1800300},{"d":"2021-01-29","o":17.4,"h":17.56,"l":17.15,"c":17.3,"v":2838800},{"d":"2021-02-01","o":17.32,"h":17.5,"l":17.21,"c":17.5,"v":1706600},{"d":"2021-02-02","o":17.7,"h":17.85,"l":17.56,"c":17.71,"v":1891900},{"d":"2021-02-03","o":17.71,"h":17.82,"l":17.68,"c":17.77,"v":1303700},{"d":"2021-02-04","o":17.85,"h":18,"l":17.77,"c":17.83,"v":2287500},{"d":"2021-02-05","o":17.9,"h":18.21,"l":17.88,"c":18.09,"v":1758000},{"d":"2021-02-08","o":18.18,"h":18.21,"l":18.03,"c":18.17,"v":1180900},{"d":"2021-02-09","o":18.1,"h":18.19,"l":17.96,"c":18.02,"v":1727900},{"d":"2021-02-10","o":18.25,"h":18.8,"l":18.22,"c":18.5,"v":3183500},{"d":"2021-02-11","o":17.89,"h":17.99,"l":17.71,"c":17.8,"v":9686200},{"d":"2021-02-12","o":17.87,"h":17.99,"l":17.74,"c":17.94,"v":3497800},{"d":"2021-02-16","o":18,"h":18.01,"l":17.82,"c":17.92,"v":2749200},{"d":"2021-02-17","o":17.92,"h":18.11,"l":17.83,"c":18.09,"v":3155500},{"d":"2021-02-18","o":18.06,"h":18.13,"l":17.96,"c":18.04,"v":2327900},{"d":"2021-02-19","o":18.05,"h":18.09,"l":17.89,"c":17.95,"v":2236800},{"d":"2021-02-22","o":17.95,"h":18.16,"l":17.9,"c":17.97,"v":2178200},{"d":"2021-02-23","o":18.14,"h":18.14,"l":17.8,"c":17.96,"v":2563400},{"d":"2021-02-24","o":18.06,"h":18.35,"l":17.95,"c":18.32,"v":3084900},{"d":"2021-02-25","o":18.34,"h":18.62,"l":18.12,"c":18.19,"v":2875800},{"d":"2021-02-26","o":18.25,"h":18.41,"l":18.15,"c":18.33,"v":1899200},{"d":"2021-03-01","o":18.6,"h":18.81,"l":18.4,"c":18.42,"v":2401200},{"d":"2021-03-02","o":18.5,"h":18.83,"l":18.47,"c":18.7,"v":2104200},{"d":"2021-03-03","o":18.74,"h":18.9,"l":18.6,"c":18.76,"v":2545100},{"d":"2021-03-04","o":18.85,"h":18.92,"l":18.27,"c":18.52,"v":2811100},{"d":"2021-03-05","o":18.59,"h":18.79,"l":18.29,"c":18.74,"v":2676200},{"d":"2021-03-08","o":18.86,"h":19.1,"l":18.77,"c":18.96,"v":2509500},{"d":"2021-03-09","o":19.19,"h":19.22,"l":18.84,"c":18.86,"v":3159200},{"d":"2021-03-10","o":19.03,"h":19.15,"l":18.93,"c":19.08,"v":2452800},{"d":"2021-03-11","o":19.07,"h":19.26,"l":18.97,"c":19.23,"v":2418900},{"d":"2021-03-12","o":18.76,"h":18.83,"l":18.54,"c":18.57,"v":3080300},{"d":"2021-03-15","o":18.92,"h":18.95,"l":18.59,"c":18.88,"v":3266500},{"d":"2021-03-16","o":18.9,"h":18.93,"l":18.61,"c":18.69,"v":1843200},{"d":"2021-03-17","o":18.69,"h":18.71,"l":18.53,"c":18.69,"v":1567700},{"d":"2021-03-18","o":18.67,"h":18.67,"l":18.07,"c":18.1,"v":2386800},{"d":"2021-03-19","o":18.09,"h":18.44,"l":18.05,"c":18.26,"v":2706400},{"d":"2021-03-22","o":18.3,"h":18.35,"l":18.16,"c":18.29,"v":1797200},{"d":"2021-03-23","o":18.27,"h":18.31,"l":18.06,"c":18.13,"v":2012900},{"d":"2021-03-24","o":18.21,"h":18.42,"l":18.12,"c":18.15,"v":1851600},{"d":"2021-03-25","o":18.15,"h":18.49,"l":18.05,"c":18.47,"v":1905600},{"d":"2021-03-26","o":18.5,"h":18.69,"l":18.4,"c":18.68,"v":2007900},{"d":"2021-03-29","o":18.6,"h":18.75,"l":18.54,"c":18.74,"v":1746400},{"d":"2021-03-30","o":18.76,"h":18.91,"l":18.73,"c":18.85,"v":1874300},{"d":"2021-03-31","o":19,"h":19,"l":18.7,"c":18.71,"v":2664600},{"d":"2021-04-01","o":18.73,"h":19.06,"l":18.65,"c":18.93,"v":2767300},{"d":"2021-04-05","o":18.95,"h":19.13,"l":18.95,"c":19,"v":2114600},{"d":"2021-04-06","o":19.05,"h":19.14,"l":19,"c":19.09,"v":1373900},{"d":"2021-04-07","o":19.18,"h":19.27,"l":19.08,"c":19.2,"v":1627600},{"d":"2021-04-08","o":19.22,"h":19.32,"l":19.18,"c":19.29,"v":1394400},{"d":"2021-04-09","o":19.36,"h":19.4,"l":19.2,"c":19.35,"v":1251600},{"d":"2021-04-12","o":19.4,"h":19.41,"l":19.3,"c":19.35,"v":1526800},{"d":"2021-04-13","o":19.18,"h":19.27,"l":19.12,"c":19.27,"v":1576400},{"d":"2021-04-14","o":19.2,"h":19.34,"l":19.2,"c":19.29,"v":1430200},{"d":"2021-04-15","o":19.29,"h":19.49,"l":19.25,"c":19.49,"v":1456100},{"d":"2021-04-16","o":19.5,"h":19.63,"l":19.46,"c":19.62,"v":1358100},{"d":"2021-04-19","o":19.68,"h":19.76,"l":19.52,"c":19.57,"v":1654300},{"d":"2021-04-20","o":19.57,"h":19.64,"l":19.34,"c":19.45,"v":1765900},{"d":"2021-04-21","o":19.46,"h":19.69,"l":19.38,"c":19.67,"v":1776700},{"d":"2021-04-22","o":19.61,"h":19.67,"l":19.51,"c":19.52,"v":1244600},{"d":"2021-04-23","o":19.54,"h":19.6,"l":19.47,"c":19.56,"v":1200300},{"d":"2021-04-26","o":19.62,"h":19.65,"l":19.45,"c":19.49,"v":1835300},{"d":"2021-04-27","o":19.49,"h":19.66,"l":19.46,"c":19.6,"v":1455500},{"d":"2021-04-28","o":19.49,"h":19.66,"l":19.36,"c":19.37,"v":2202300},{"d":"2021-04-29","o":19.62,"h":19.73,"l":19.48,"c":19.61,"v":1727500},{"d":"2021-04-30","o":19.65,"h":19.65,"l":19.23,"c":19.25,"v":2402500},{"d":"2021-05-03","o":19.45,"h":19.48,"l":19.11,"c":19.12,"v":2569800},{"d":"2021-05-04","o":19.2,"h":19.21,"l":18.92,"c":19,"v":2437600},{"d":"2021-05-05","o":19.07,"h":19.15,"l":18.94,"c":19.09,"v":2048200},{"d":"2021-05-06","o":19.15,"h":19.15,"l":18.91,"c":19.06,"v":1934200},{"d":"2021-05-07","o":19.15,"h":19.24,"l":19.06,"c":19.24,"v":1631300},{"d":"2021-05-10","o":19.29,"h":19.38,"l":19.14,"c":19.15,"v":2501900},{"d":"2021-05-11","o":19.08,"h":19.15,"l":18.78,"c":18.94,"v":2487200},{"d":"2021-05-12","o":18.94,"h":18.97,"l":18.23,"c":18.29,"v":3503900},{"d":"2021-05-13","o":18.3,"h":18.86,"l":18.26,"c":18.76,"v":2423500},{"d":"2021-05-14","o":18.88,"h":19.03,"l":18.79,"c":18.91,"v":1564800},{"d":"2021-05-17","o":19.09,"h":19.1,"l":18.78,"c":19.04,"v":1981400},{"d":"2021-05-18","o":19.1,"h":19.18,"l":19.01,"c":19.07,"v":1509900},{"d":"2021-05-19","o":18.95,"h":19.12,"l":18.8,"c":19.12,"v":1599800},{"d":"2021-05-20","o":19.08,"h":19.27,"l":19.05,"c":19.21,"v":1826200},{"d":"2021-05-21","o":19.25,"h":19.29,"l":19.12,"c":19.24,"v":1318300},{"d":"2021-05-24","o":19.31,"h":19.36,"l":19.17,"c":19.35,"v":1683600},{"d":"2021-05-25","o":19.45,"h":19.45,"l":19.06,"c":19.08,"v":2740400},{"d":"2021-05-26","o":19.17,"h":19.44,"l":19.16,"c":19.41,"v":1349000},{"d":"2021-05-27","o":19.45,"h":19.51,"l":19.38,"c":19.48,"v":1715900},{"d":"2021-05-28","o":19.58,"h":19.6,"l":19.41,"c":19.47,"v":1291500},{"d":"2021-06-01","o":19.65,"h":19.66,"l":19.48,"c":19.57,"v":2018300},{"d":"2021-06-02","o":19.64,"h":19.74,"l":19.54,"c":19.71,"v":2767300},{"d":"2021-06-03","o":19.75,"h":19.88,"l":19.66,"c":19.78,"v":1937600},{"d":"2021-06-04","o":19.79,"h":19.8,"l":19.68,"c":19.72,"v":1816100},{"d":"2021-06-07","o":19.85,"h":19.93,"l":19.77,"c":19.86,"v":2165800},{"d":"2021-06-08","o":19.91,"h":19.93,"l":19.7,"c":19.89,"v":2461000},{"d":"2021-06-09","o":19.85,"h":20,"l":19.79,"c":19.97,"v":2464800},{"d":"2021-06-10","o":20.07,"h":20.1,"l":19.7,"c":19.73,"v":3940400},{"d":"2021-06-11","o":19.88,"h":19.96,"l":19.75,"c":19.96,"v":2951600},{"d":"2021-06-14","o":19.78,"h":19.82,"l":19.48,"c":19.73,"v":3986500},{"d":"2021-06-15","o":19.72,"h":19.73,"l":19.35,"c":19.38,"v":2577200},{"d":"2021-06-16","o":19.44,"h":19.69,"l":19.42,"c":19.67,"v":2080200},{"d":"2021-06-17","o":19.64,"h":19.72,"l":19.25,"c":19.34,"v":2322900},{"d":"2021-06-18","o":19.24,"h":19.33,"l":18.91,"c":19,"v":4230300},{"d":"2021-06-21","o":19.14,"h":19.32,"l":19.05,"c":19.28,"v":1960100},{"d":"2021-06-22","o":19.27,"h":19.33,"l":19.15,"c":19.3,"v":1341800},{"d":"2021-06-23","o":19.27,"h":19.35,"l":19.22,"c":19.29,"v":1171300},{"d":"2021-06-24","o":19.38,"h":19.42,"l":19.3,"c":19.42,"v":1272400},{"d":"2021-06-25","o":19.42,"h":19.66,"l":19.38,"c":19.55,"v":2969600},{"d":"2021-06-28","o":19.64,"h":19.67,"l":19.43,"c":19.66,"v":1759000},{"d":"2021-06-29","o":19.65,"h":19.76,"l":19.51,"c":19.59,"v":1501700},{"d":"2021-06-30","o":19.5,"h":19.63,"l":19.48,"c":19.59,"v":2274800},{"d":"2021-07-01","o":19.66,"h":19.82,"l":19.57,"c":19.67,"v":1899300},{"d":"2021-07-02","o":19.67,"h":19.94,"l":19.61,"c":19.93,"v":2151900},{"d":"2021-07-06","o":19.93,"h":20.02,"l":19.83,"c":20,"v":2033500},{"d":"2021-07-07","o":19.98,"h":20,"l":19.82,"c":19.93,"v":1650000},{"d":"2021-07-08","o":19.7,"h":19.88,"l":19.55,"c":19.8,"v":1652700},{"d":"2021-07-09","o":19.9,"h":20.02,"l":19.86,"c":20.01,"v":1473500},{"d":"2021-07-12","o":19.94,"h":20.1,"l":19.9,"c":20.08,"v":1849400},{"d":"2021-07-13","o":20.08,"h":20.08,"l":19.89,"c":19.98,"v":2419400},{"d":"2021-07-14","o":20,"h":20.07,"l":19.89,"c":19.95,"v":1474500},{"d":"2021-07-15","o":19.88,"h":20.12,"l":19.85,"c":19.97,"v":1417100},{"d":"2021-07-16","o":20.03,"h":20.09,"l":19.92,"c":19.94,"v":1041700},{"d":"2021-07-19","o":19.7,"h":19.74,"l":19.44,"c":19.66,"v":2490800},{"d":"2021-07-20","o":19.7,"h":19.99,"l":19.66,"c":19.91,"v":1764000},{"d":"2021-07-21","o":19.94,"h":20.1,"l":19.94,"c":20.04,"v":1348100},{"d":"2021-07-22","o":20,"h":20.06,"l":19.88,"c":19.9,"v":1146600},{"d":"2021-07-23","o":20.06,"h":20.08,"l":19.91,"c":19.95,"v":1241200},{"d":"2021-07-26","o":19.99,"h":20.07,"l":19.89,"c":20.03,"v":1248600},{"d":"2021-07-27","o":20,"h":20.14,"l":19.91,"c":20.12,"v":1579100},{"d":"2021-07-28","o":20.16,"h":20.46,"l":20.13,"c":20.38,"v":2498200},{"d":"2021-07-29","o":19.68,"h":20.02,"l":19.63,"c":19.85,"v":11668600},{"d":"2021-07-30","o":19.92,"h":20.02,"l":19.82,"c":19.97,"v":2961400},{"d":"2021-08-02","o":20.05,"h":20.15,"l":20,"c":20.02,"v":2590500},{"d":"2021-08-03","o":20.04,"h":20.06,"l":19.79,"c":20,"v":2110800},{"d":"2021-08-04","o":20.07,"h":20.11,"l":19.83,"c":19.88,"v":1686200},{"d":"2021-08-05","o":19.95,"h":20.1,"l":19.91,"c":20.07,"v":1731300},{"d":"2021-08-06","o":20.11,"h":20.18,"l":20.04,"c":20.11,"v":1422500},{"d":"2021-08-09","o":20.15,"h":20.17,"l":19.99,"c":20.11,"v":3148800},{"d":"2021-08-10","o":20.05,"h":20.16,"l":20.01,"c":20.05,"v":2343400},{"d":"2021-08-11","o":20.15,"h":20.15,"l":19.94,"c":20,"v":1657400},{"d":"2021-08-12","o":20.03,"h":20.23,"l":19.93,"c":20.21,"v":2051300},{"d":"2021-08-13","o":20.24,"h":20.32,"l":20.17,"c":20.3,"v":1545600},{"d":"2021-08-16","o":20.24,"h":20.31,"l":20.16,"c":20.27,"v":1131800},{"d":"2021-08-17","o":20.24,"h":20.24,"l":20.04,"c":20.12,"v":1566800},{"d":"2021-08-18","o":20.16,"h":20.16,"l":19.95,"c":19.97,"v":2106800},{"d":"2021-08-19","o":19.91,"h":19.91,"l":19.49,"c":19.52,"v":3701700},{"d":"2021-08-20","o":19.54,"h":19.83,"l":19.51,"c":19.76,"v":1756900},{"d":"2021-08-23","o":19.86,"h":19.91,"l":19.78,"c":19.86,"v":2078500},{"d":"2021-08-24","o":19.9,"h":20.01,"l":19.85,"c":19.94,"v":1447300},{"d":"2021-08-25","o":19.96,"h":20.12,"l":19.89,"c":20.02,"v":1314900},{"d":"2021-08-26","o":20.06,"h":20.06,"l":19.86,"c":19.93,"v":1727000},{"d":"2021-08-27","o":19.95,"h":20.19,"l":19.95,"c":20.12,"v":1646600},{"d":"2021-08-30","o":20.2,"h":20.2,"l":19.96,"c":19.97,"v":1808100},{"d":"2021-08-31","o":20.01,"h":20.09,"l":19.89,"c":19.9,"v":1929300},{"d":"2021-09-01","o":19.93,"h":20.09,"l":19.91,"c":19.99,"v":1536900},{"d":"2021-09-02","o":20.09,"h":20.23,"l":20.01,"c":20.22,"v":2516700},{"d":"2021-09-03","o":20.21,"h":20.39,"l":20.2,"c":20.36,"v":2342900},{"d":"2021-09-07","o":20.37,"h":20.39,"l":20.07,"c":20.16,"v":2605700},{"d":"2021-09-08","o":20.19,"h":20.3,"l":20.13,"c":20.21,"v":2048900},{"d":"2021-09-09","o":20.21,"h":20.34,"l":20.06,"c":20.29,"v":2220100},{"d":"2021-09-10","o":20.34,"h":20.39,"l":20.22,"c":20.29,"v":2328600},{"d":"2021-09-13","o":20.35,"h":20.44,"l":20.2,"c":20.39,"v":2896900},{"d":"2021-09-14","o":20.04,"h":20.12,"l":19.96,"c":20.05,"v":2868200},{"d":"2021-09-15","o":20.09,"h":20.22,"l":20,"c":20.22,"v":1705200},{"d":"2021-09-16","o":20.18,"h":20.25,"l":20,"c":20.01,"v":2000600},{"d":"2021-09-17","o":20,"h":20.01,"l":19.82,"c":19.9,"v":3209600},{"d":"2021-09-20","o":19.65,"h":19.82,"l":19.52,"c":19.68,"v":3034300},{"d":"2021-09-21","o":19.77,"h":19.96,"l":19.76,"c":19.93,"v":1651500},{"d":"2021-09-22","o":19.95,"h":20.22,"l":19.95,"c":20.18,"v":2041600},{"d":"2021-09-23","o":20.22,"h":20.33,"l":20.14,"c":20.18,"v":1661500},{"d":"2021-09-24","o":20.16,"h":20.28,"l":20.09,"c":20.09,"v":1512100},{"d":"2021-09-27","o":20.16,"h":20.38,"l":20.15,"c":20.29,"v":1698700},{"d":"2021-09-28","o":20.27,"h":20.39,"l":20.17,"c":20.28,"v":2321500},{"d":"2021-09-29","o":20.28,"h":20.44,"l":20.14,"c":20.43,"v":1850200},{"d":"2021-09-30","o":20.5,"h":20.68,"l":20.32,"c":20.33,"v":2754800},{"d":"2021-10-01","o":20.49,"h":20.68,"l":20.35,"c":20.63,"v":2332700},{"d":"2021-10-04","o":20.63,"h":20.77,"l":20.57,"c":20.63,"v":1960900},{"d":"2021-10-05","o":20.7,"h":20.81,"l":20.61,"c":20.76,"v":1310600},{"d":"2021-10-06","o":20.6,"h":20.79,"l":20.53,"c":20.78,"v":1311400},{"d":"2021-10-07","o":20.84,"h":20.91,"l":20.78,"c":20.79,"v":1200900},{"d":"2021-10-08","o":20.8,"h":21.04,"l":20.8,"c":20.98,"v":1356600},{"d":"2021-10-11","o":20.97,"h":21.03,"l":20.73,"c":20.75,"v":1549400},{"d":"2021-10-12","o":20.82,"h":21.03,"l":20.69,"c":20.98,"v":1511500},{"d":"2021-10-13","o":20.98,"h":21.07,"l":20.95,"c":20.97,"v":1985800},{"d":"2021-10-14","o":21.1,"h":21.11,"l":20.91,"c":20.97,"v":2205100},{"d":"2021-10-15","o":21.09,"h":21.11,"l":20.97,"c":21.04,"v":1918900},{"d":"2021-10-18","o":21.06,"h":21.12,"l":20.93,"c":21.02,"v":1934300},{"d":"2021-10-19","o":21.07,"h":21.1,"l":21,"c":21.08,"v":1109900},{"d":"2021-10-20","o":21.12,"h":21.19,"l":21,"c":21.08,"v":1209400},{"d":"2021-10-21","o":21.12,"h":21.19,"l":21.01,"c":21.16,"v":1187300},{"d":"2021-10-22","o":21.19,"h":21.26,"l":21.05,"c":21.26,"v":1563200},{"d":"2021-10-25","o":21.36,"h":21.43,"l":21.27,"c":21.3,"v":1895500},{"d":"2021-10-26","o":21.5,"h":21.5,"l":21.15,"c":21.39,"v":1622100},{"d":"2021-10-27","o":21.4,"h":21.65,"l":21.38,"c":21.56,"v":2321300},{"d":"2021-10-28","o":21.55,"h":21.74,"l":21.47,"c":21.7,"v":1351200},{"d":"2021-10-29","o":21.69,"h":21.72,"l":21.42,"c":21.44,"v":1480200},{"d":"2021-11-01","o":21.46,"h":21.58,"l":21.42,"c":21.51,"v":1834200},{"d":"2021-11-02","o":21.61,"h":21.61,"l":21.13,"c":21.19,"v":2187600},{"d":"2021-11-03","o":21.22,"h":21.38,"l":21.01,"c":21.03,"v":2575100},{"d":"2021-11-04","o":21.07,"h":21.15,"l":20.79,"c":20.92,"v":2379200},{"d":"2021-11-05","o":21.07,"h":21.1,"l":20.89,"c":21,"v":1371500},{"d":"2021-11-08","o":21.02,"h":21.12,"l":20.91,"c":21.12,"v":1547800},{"d":"2021-11-09","o":21.05,"h":21.12,"l":20.85,"c":20.89,"v":1790200},{"d":"2021-11-10","o":20.89,"h":21.09,"l":20.87,"c":21.02,"v":1861800},{"d":"2021-11-11","o":21.06,"h":21.17,"l":21.02,"c":21.03,"v":1388800},{"d":"2021-11-12","o":21.05,"h":21.11,"l":20.91,"c":20.94,"v":1512400},{"d":"2021-11-15","o":20.97,"h":21.02,"l":20.79,"c":20.83,"v":2555900},{"d":"2021-11-16","o":20.92,"h":21,"l":20.81,"c":20.84,"v":2431000},{"d":"2021-11-17","o":20.83,"h":20.9,"l":20.61,"c":20.7,"v":2496200},{"d":"2021-11-18","o":20.7,"h":20.83,"l":20.67,"c":20.8,"v":1534900},{"d":"2021-11-19","o":20.67,"h":20.79,"l":20.54,"c":20.63,"v":1765200},{"d":"2021-11-22","o":20.65,"h":20.74,"l":20.52,"c":20.56,"v":1793700},{"d":"2021-11-23","o":20.66,"h":20.67,"l":20.51,"c":20.54,"v":1962800},{"d":"2021-11-24","o":20.52,"h":20.71,"l":20.51,"c":20.63,"v":1345800},{"d":"2021-11-26","o":20.49,"h":20.57,"l":20.19,"c":20.35,"v":2155800},{"d":"2021-11-29","o":20.52,"h":20.56,"l":20.14,"c":20.41,"v":2858000},{"d":"2021-11-30","o":20.43,"h":20.43,"l":20.14,"c":20.26,"v":2446200},{"d":"2021-12-01","o":20.5,"h":20.58,"l":20.13,"c":20.14,"v":2513900},{"d":"2021-12-02","o":20.22,"h":20.5,"l":20.22,"c":20.38,"v":2372700},{"d":"2021-12-03","o":20.57,"h":20.57,"l":20.27,"c":20.33,"v":1786900},{"d":"2021-12-06","o":20.4,"h":20.75,"l":20.31,"c":20.69,"v":4195600},{"d":"2021-12-07","o":20.8,"h":20.82,"l":20.66,"c":20.7,"v":2316600},{"d":"2021-12-08","o":20.7,"h":20.82,"l":20.68,"c":20.71,"v":1968800},{"d":"2021-12-09","o":20.71,"h":20.75,"l":20.58,"c":20.69,"v":1334100},{"d":"2021-12-10","o":20.84,"h":20.84,"l":20.64,"c":20.75,"v":1838500},{"d":"2021-12-13","o":20.75,"h":20.79,"l":20.51,"c":20.61,"v":2322000},{"d":"2021-12-14","o":20.12,"h":20.19,"l":19.88,"c":19.94,"v":4250700},{"d":"2021-12-15","o":19.99,"h":20,"l":19.75,"c":19.93,"v":2636800},{"d":"2021-12-16","o":20.04,"h":20.04,"l":19.7,"c":19.73,"v":2863000},{"d":"2021-12-17","o":19.68,"h":19.81,"l":19.48,"c":19.66,"v":4980400},{"d":"2021-12-20","o":19.46,"h":19.7,"l":19.45,"c":19.68,"v":2733000},{"d":"2021-12-21","o":19.8,"h":20.1,"l":19.8,"c":20.02,"v":2222800},{"d":"2021-12-22","o":20.04,"h":20.43,"l":19.95,"c":20.43,"v":2245900},{"d":"2021-12-23","o":20.5,"h":20.73,"l":20.47,"c":20.67,"v":2170600},{"d":"2021-12-27","o":20.73,"h":20.79,"l":20.6,"c":20.77,"v":1480000},{"d":"2021-12-28","o":20.84,"h":21.13,"l":20.76,"c":20.89,"v":2780600},{"d":"2021-12-29","o":20.89,"h":20.91,"l":20.74,"c":20.85,"v":2176600},{"d":"2021-12-30","o":20.94,"h":21.4,"l":20.94,"c":20.97,"v":2785600},{"d":"2021-12-31","o":21.07,"h":21.28,"l":20.9,"c":21.19,"v":2359500},{"d":"2022-01-03","o":21.17,"h":21.24,"l":20.98,"c":21.01,"v":2598600},{"d":"2022-01-04","o":21.1,"h":21.36,"l":21.05,"c":21.23,"v":3247600},{"d":"2022-01-05","o":21.22,"h":21.28,"l":20.82,"c":20.92,"v":4967700},{"d":"2022-01-06","o":20.93,"h":21.19,"l":20.83,"c":20.94,"v":3907800},{"d":"2022-01-07","o":20.95,"h":21.26,"l":20.94,"c":21.22,"v":5307900},{"d":"2022-01-10","o":21.22,"h":21.59,"l":21.1,"c":21.11,"v":5896500},{"d":"2022-01-11","o":21.2,"h":21.82,"l":21.18,"c":21.8,"v":4361900},{"d":"2022-01-12","o":21.8,"h":22.35,"l":21.8,"c":22.05,"v":4596400},{"d":"2022-01-13","o":21.17,"h":21.42,"l":21.05,"c":21.23,"v":12079100},{"d":"2022-01-14","o":21.19,"h":21.56,"l":21.13,"c":21.44,"v":6187400},{"d":"2022-01-18","o":21.44,"h":21.94,"l":21.31,"c":21.4,"v":5700700},{"d":"2022-01-19","o":21.41,"h":21.69,"l":21.34,"c":21.4,"v":4038500},{"d":"2022-01-20","o":21.42,"h":21.71,"l":21.24,"c":21.31,"v":4764800},{"d":"2022-01-21","o":21.23,"h":21.48,"l":20.97,"c":21,"v":5054900},{"d":"2022-01-24","o":20.76,"h":20.97,"l":20.17,"c":20.9,"v":7115000},{"d":"2022-01-25","o":20.8,"h":21.37,"l":20.72,"c":21.26,"v":4440500},{"d":"2022-01-26","o":21.39,"h":21.9,"l":21.38,"c":21.51,"v":4681400},{"d":"2022-01-27","o":21.7,"h":22.14,"l":21.7,"c":21.92,"v":5502100},{"d":"2022-01-28","o":21.86,"h":21.86,"l":21.33,"c":21.62,"v":2702100},{"d":"2022-01-31","o":21.47,"h":22.1,"l":21.47,"c":22.1,"v":2666400},{"d":"2022-02-01","o":22.03,"h":22.18,"l":21.88,"c":22.14,"v":2239800},{"d":"2022-02-02","o":22.08,"h":22.25,"l":22.01,"c":22.22,"v":2380700},{"d":"2022-02-03","o":22.2,"h":22.28,"l":22.1,"c":22.12,"v":2346100},{"d":"2022-02-04","o":22.02,"h":22.24,"l":21.95,"c":22.15,"v":2301500},{"d":"2022-02-07","o":22.26,"h":22.56,"l":22.13,"c":22.51,"v":2759500},{"d":"2022-02-08","o":22.57,"h":22.66,"l":22.43,"c":22.58,"v":2577500},{"d":"2022-02-09","o":22.8,"h":23,"l":22.29,"c":22.32,"v":4579400},{"d":"2022-02-10","o":22.45,"h":22.45,"l":22.03,"c":22.1,"v":3665100},{"d":"2022-02-11","o":22.1,"h":22.18,"l":21.76,"c":21.84,"v":4008900},{"d":"2022-02-14","o":21.76,"h":21.83,"l":21.42,"c":21.57,"v":3612200},{"d":"2022-02-15","o":21.77,"h":21.78,"l":21.57,"c":21.62,"v":2613000},{"d":"2022-02-16","o":21.62,"h":21.86,"l":21.62,"c":21.78,"v":2537900},{"d":"2022-02-17","o":21.71,"h":21.8,"l":21.57,"c":21.59,"v":2874600},{"d":"2022-02-18","o":21.65,"h":21.65,"l":21.5,"c":21.55,"v":2205100},{"d":"2022-02-22","o":21.41,"h":21.6,"l":21.3,"c":21.52,"v":3713000},{"d":"2022-02-23","o":21.61,"h":21.65,"l":21.32,"c":21.35,"v":2403400},{"d":"2022-02-24","o":20.87,"h":21.32,"l":20.79,"c":21.25,"v":3507300},{"d":"2022-02-25","o":21.25,"h":21.79,"l":21.23,"c":21.77,"v":3972100},{"d":"2022-02-28","o":21.65,"h":21.89,"l":21.52,"c":21.84,"v":2437900},{"d":"2022-03-01","o":21.84,"h":21.88,"l":21.42,"c":21.65,"v":3346600},{"d":"2022-03-02","o":21.7,"h":22.14,"l":21.69,"c":22.11,"v":3859300},{"d":"2022-03-03","o":22.2,"h":22.24,"l":22.02,"c":22.19,"v":2730800},{"d":"2022-03-04","o":22.12,"h":22.15,"l":21.83,"c":21.92,"v":3794900},{"d":"2022-03-07","o":21.85,"h":21.85,"l":20.94,"c":20.95,"v":6230400},{"d":"2022-03-08","o":21,"h":21.08,"l":20.46,"c":20.56,"v":6742100},{"d":"2022-03-09","o":20.82,"h":20.95,"l":20.65,"c":20.83,"v":3735900},{"d":"2022-03-10","o":20.66,"h":20.74,"l":20.43,"c":20.49,"v":5070300},{"d":"2022-03-11","o":20.55,"h":20.64,"l":19.89,"c":20.22,"v":11192500},{"d":"2022-03-14","o":20.07,"h":20.11,"l":19.55,"c":19.73,"v":5684700},{"d":"2022-03-15","o":19.7,"h":19.86,"l":19.51,"c":19.7,"v":4491000},{"d":"2022-03-16","o":19.8,"h":20.21,"l":19.64,"c":20.16,"v":5815300},{"d":"2022-03-17","o":20.16,"h":20.52,"l":20.07,"c":20.4,"v":3001800},{"d":"2022-03-18","o":20.37,"h":20.52,"l":20.08,"c":20.4,"v":5241800},{"d":"2022-03-21","o":20.42,"h":20.71,"l":20.41,"c":20.52,"v":2238100},{"d":"2022-03-22","o":20.62,"h":20.88,"l":20.52,"c":20.8,"v":2358800},{"d":"2022-03-23","o":20.8,"h":20.83,"l":20.49,"c":20.5,"v":1877800},{"d":"2022-03-24","o":20.5,"h":20.61,"l":20.37,"c":20.59,"v":2077400},{"d":"2022-03-25","o":20.59,"h":20.96,"l":20.57,"c":20.83,"v":4060700},{"d":"2022-03-28","o":20.85,"h":20.9,"l":20.53,"c":20.78,"v":1868900},{"d":"2022-03-29","o":20.81,"h":21.03,"l":20.81,"c":20.99,"v":2494000},{"d":"2022-03-30","o":21,"h":21.17,"l":20.81,"c":20.88,"v":2810400},{"d":"2022-03-31","o":21.06,"h":21.21,"l":20.93,"c":20.95,"v":2622200},{"d":"2022-04-01","o":21,"h":21.39,"l":21,"c":21.35,"v":3570500},{"d":"2022-04-04","o":21.41,"h":21.42,"l":21.02,"c":21.16,"v":2546200},{"d":"2022-04-05","o":21.15,"h":21.39,"l":21.08,"c":21.23,"v":4606000},{"d":"2022-04-06","o":21.14,"h":21.26,"l":21.01,"c":21.12,"v":2939800},{"d":"2022-04-07","o":21.22,"h":21.22,"l":20.91,"c":21.12,"v":2104400},{"d":"2022-04-08","o":21.15,"h":21.66,"l":21.15,"c":21.41,"v":3585200},{"d":"2022-04-11","o":21.4,"h":21.54,"l":21.19,"c":21.23,"v":3116900},{"d":"2022-04-12","o":21.28,"h":21.5,"l":21.16,"c":21.2,"v":2655600},{"d":"2022-04-13","o":21.27,"h":21.83,"l":21.17,"c":21.82,"v":3986000},{"d":"2022-04-14","o":21.86,"h":22.11,"l":21.78,"c":21.83,"v":3359300},{"d":"2022-04-18","o":21.83,"h":22.18,"l":21.79,"c":22.01,"v":2875600},{"d":"2022-04-19","o":21.99,"h":22.31,"l":21.91,"c":22.21,"v":3124500},{"d":"2022-04-20","o":22.28,"h":22.53,"l":22.25,"c":22.44,"v":2918900},{"d":"2022-04-21","o":22.48,"h":22.65,"l":22.26,"c":22.34,"v":2353200},{"d":"2022-04-22","o":22.26,"h":22.31,"l":21.76,"c":21.81,"v":2606600},{"d":"2022-04-25","o":21.69,"h":21.76,"l":21.31,"c":21.7,"v":4049800},{"d":"2022-04-26","o":21.45,"h":21.45,"l":19.77,"c":19.8,"v":9358500},{"d":"2022-04-27","o":20.04,"h":21.13,"l":19.91,"c":20.8,"v":7216700},{"d":"2022-04-28","o":20.91,"h":21.07,"l":20.52,"c":20.96,"v":3950200},{"d":"2022-04-29","o":20.91,"h":21.02,"l":20.24,"c":20.27,"v":3142000},{"d":"2022-05-02","o":20.3,"h":20.43,"l":19.82,"c":20.17,"v":4321800},{"d":"2022-05-03","o":20.28,"h":20.58,"l":20.23,"c":20.53,"v":3652600},{"d":"2022-05-04","o":20.53,"h":20.87,"l":20.36,"c":20.82,"v":3048300},{"d":"2022-05-05","o":20.72,"h":20.72,"l":20,"c":20.23,"v":3809000},{"d":"2022-05-06","o":20.22,"h":20.38,"l":19.98,"c":20.13,"v":4089100},{"d":"2022-05-09","o":19.9,"h":19.93,"l":19.13,"c":19.19,"v":6775600},{"d":"2022-05-10","o":19.43,"h":19.77,"l":19.22,"c":19.57,"v":5019000},{"d":"2022-05-11","o":19.57,"h":19.69,"l":19.1,"c":19.21,"v":5729400},{"d":"2022-05-12","o":19.1,"h":19.14,"l":18.48,"c":18.81,"v":6241600},{"d":"2022-05-13","o":18.97,"h":19.34,"l":18.88,"c":19.19,"v":2905400},{"d":"2022-05-16","o":19.27,"h":19.6,"l":19.2,"c":19.41,"v":3137900},{"d":"2022-05-17","o":19.68,"h":19.73,"l":19.41,"c":19.5,"v":3288900},{"d":"2022-05-18","o":19.44,"h":19.52,"l":18.61,"c":18.67,"v":4140500},{"d":"2022-05-19","o":18.51,"h":18.74,"l":18.46,"c":18.54,"v":3045200},{"d":"2022-05-20","o":18.62,"h":18.63,"l":17.79,"c":18.09,"v":5235700},{"d":"2022-05-23","o":18.22,"h":18.52,"l":18.11,"c":18.31,"v":3124800},{"d":"2022-05-24","o":18.36,"h":18.57,"l":18.14,"c":18.47,"v":3428700},{"d":"2022-05-25","o":18.44,"h":19.34,"l":18.44,"c":19.11,"v":4101400},{"d":"2022-05-26","o":19.14,"h":19.52,"l":19.14,"c":19.41,"v":2199100},{"d":"2022-05-27","o":19.5,"h":19.96,"l":19.5,"c":19.87,"v":3829900},{"d":"2022-05-31","o":19.88,"h":19.9,"l":19.36,"c":19.38,"v":4275300},{"d":"2022-06-01","o":19.62,"h":19.69,"l":19.29,"c":19.51,"v":2524900},{"d":"2022-06-02","o":19.42,"h":19.78,"l":19.4,"c":19.77,"v":2410400},{"d":"2022-06-03","o":19.66,"h":19.74,"l":19.51,"c":19.53,"v":1876100},{"d":"2022-06-06","o":19.79,"h":19.88,"l":19.61,"c":19.82,"v":2450700},{"d":"2022-06-07","o":19.7,"h":19.9,"l":19.67,"c":19.86,"v":2201700},{"d":"2022-06-08","o":19.83,"h":19.85,"l":19.64,"c":19.7,"v":2831100},{"d":"2022-06-09","o":19.74,"h":19.78,"l":19.32,"c":19.33,"v":2439000},{"d":"2022-06-10","o":19.1,"h":19.22,"l":18.85,"c":19.04,"v":3708100},{"d":"2022-06-13","o":18.62,"h":18.78,"l":18.02,"c":18.09,"v":6085100},{"d":"2022-06-14","o":17.77,"h":17.89,"l":17.5,"c":17.78,"v":4822700},{"d":"2022-06-15","o":17.88,"h":18.15,"l":17.61,"c":17.95,"v":2690000},{"d":"2022-06-16","o":17.58,"h":17.58,"l":17.03,"c":17.12,"v":5667800},{"d":"2022-06-17","o":17.21,"h":17.53,"l":17.11,"c":17.42,"v":6758700},{"d":"2022-06-21","o":17.71,"h":17.88,"l":17.56,"c":17.57,"v":4030400},{"d":"2022-06-22","o":17.38,"h":17.7,"l":17.33,"c":17.55,"v":2879800},{"d":"2022-06-23","o":17.61,"h":17.74,"l":17.43,"c":17.5,"v":3112900},{"d":"2022-06-24","o":17.67,"h":18.07,"l":17.66,"c":18.07,"v":2817900},{"d":"2022-06-27","o":18.12,"h":18.35,"l":18.02,"c":18.24,"v":2367900},{"d":"2022-06-28","o":18.4,"h":18.55,"l":18.07,"c":18.07,"v":2418100},{"d":"2022-06-29","o":18,"h":18.07,"l":17.85,"c":17.87,"v":3311300},{"d":"2022-06-30","o":17.95,"h":18.15,"l":17.71,"c":17.93,"v":3705400},{"d":"2022-07-01","o":17.87,"h":18.93,"l":17.87,"c":18.86,"v":4270700},{"d":"2022-07-05","o":18.66,"h":18.82,"l":18.29,"c":18.79,"v":2565700},{"d":"2022-07-06","o":18.65,"h":18.87,"l":18.53,"c":18.66,"v":1671300},{"d":"2022-07-07","o":18.82,"h":19.04,"l":18.73,"c":18.85,"v":2578000},{"d":"2022-07-08","o":18.87,"h":19.04,"l":18.73,"c":19.02,"v":1584700},{"d":"2022-07-11","o":19,"h":19.02,"l":18.81,"c":18.81,"v":1655500},{"d":"2022-07-12","o":18.75,"h":19.23,"l":18.69,"c":19.12,"v":2521800},{"d":"2022-07-13","o":18.95,"h":19.05,"l":18.74,"c":18.96,"v":1931500},{"d":"2022-07-14","o":18.7,"h":18.81,"l":18.6,"c":18.74,"v":2364000},{"d":"2022-07-15","o":18.81,"h":19.08,"l":18.62,"c":18.96,"v":2056900},{"d":"2022-07-18","o":19.13,"h":19.3,"l":19.02,"c":19.11,"v":1778800},{"d":"2022-07-19","o":19.24,"h":19.56,"l":19.21,"c":19.55,"v":2078900},{"d":"2022-07-20","o":19.55,"h":19.77,"l":19.48,"c":19.62,"v":1480800},{"d":"2022-07-21","o":19.6,"h":19.6,"l":19.34,"c":19.43,"v":4006900},{"d":"2022-07-22","o":19.54,"h":19.61,"l":19.31,"c":19.36,"v":1642300},{"d":"2022-07-25","o":19.4,"h":19.43,"l":19.13,"c":19.22,"v":2843900},{"d":"2022-07-26","o":19.4,"h":19.96,"l":19.16,"c":19.55,"v":4181200},{"d":"2022-07-27","o":19.73,"h":19.88,"l":19.43,"c":19.74,"v":3170900},{"d":"2022-07-28","o":19.85,"h":20.14,"l":19.7,"c":20.11,"v":2268700},{"d":"2022-07-29","o":19.28,"h":19.67,"l":19.2,"c":19.39,"v":9433700},{"d":"2022-08-01","o":19.4,"h":19.82,"l":19.3,"c":19.8,"v":3637800},{"d":"2022-08-02","o":19.69,"h":19.77,"l":19.55,"c":19.68,"v":2269700},{"d":"2022-08-03","o":19.8,"h":19.89,"l":19.66,"c":19.66,"v":2965400},{"d":"2022-08-04","o":19.72,"h":19.81,"l":19.6,"c":19.73,"v":1886500},{"d":"2022-08-05","o":19.8,"h":19.98,"l":19.71,"c":19.94,"v":1933700},{"d":"2022-08-08","o":20,"h":20.22,"l":19.96,"c":20.16,"v":1799500},{"d":"2022-08-09","o":20.13,"h":20.17,"l":19.92,"c":20.16,"v":1551800},{"d":"2022-08-10","o":20.28,"h":20.37,"l":20.09,"c":20.15,"v":2381900},{"d":"2022-08-11","o":20.3,"h":20.39,"l":20.2,"c":20.37,"v":1349000},{"d":"2022-08-12","o":20.39,"h":20.59,"l":20.26,"c":20.56,"v":1610300},{"d":"2022-08-15","o":20.45,"h":20.66,"l":20.4,"c":20.44,"v":1930200},{"d":"2022-08-16","o":20.51,"h":20.75,"l":20.42,"c":20.7,"v":1785800},{"d":"2022-08-17","o":20.53,"h":20.62,"l":20.24,"c":20.39,"v":2040500},{"d":"2022-08-18","o":20.33,"h":20.59,"l":20.31,"c":20.55,"v":1720400},{"d":"2022-08-19","o":20.39,"h":20.5,"l":20.14,"c":20.15,"v":1869600},{"d":"2022-08-22","o":20,"h":20.04,"l":19.86,"c":19.96,"v":2155200},{"d":"2022-08-23","o":20,"h":20.28,"l":19.98,"c":20.24,"v":1691000},{"d":"2022-08-24","o":20.23,"h":20.49,"l":20.12,"c":20.44,"v":1755300},{"d":"2022-08-25","o":20.5,"h":20.6,"l":20.37,"c":20.53,"v":1536400},{"d":"2022-08-26","o":20.55,"h":20.57,"l":20.18,"c":20.2,"v":1607600},{"d":"2022-08-29","o":20.15,"h":20.23,"l":20,"c":20.08,"v":1912000},{"d":"2022-08-30","o":20.18,"h":20.25,"l":19.66,"c":19.66,"v":3264200},{"d":"2022-08-31","o":19.89,"h":20.02,"l":19.61,"c":19.64,"v":2234700},{"d":"2022-09-01","o":19.64,"h":19.67,"l":19.17,"c":19.3,"v":3647400},{"d":"2022-09-02","o":19.49,"h":19.6,"l":19.25,"c":19.3,"v":1988500},{"d":"2022-09-06","o":19.37,"h":19.47,"l":19.03,"c":19.2,"v":2763400},{"d":"2022-09-07","o":19.25,"h":19.43,"l":19.14,"c":19.4,"v":1993700},{"d":"2022-09-08","o":19.35,"h":19.59,"l":19.23,"c":19.59,"v":2131100},{"d":"2022-09-09","o":19.81,"h":19.99,"l":19.7,"c":19.98,"v":2957600},{"d":"2022-09-12","o":20.11,"h":20.33,"l":20.02,"c":20.16,"v":3315400},{"d":"2022-09-13","o":19.99,"h":20.1,"l":19.54,"c":19.63,"v":3566400},{"d":"2022-09-14","o":19.25,"h":19.35,"l":18.93,"c":19.03,"v":2305900},{"d":"2022-09-15","o":19.09,"h":19.3,"l":19.02,"c":19.09,"v":1915200},{"d":"2022-09-16","o":19.03,"h":19.04,"l":18.81,"c":18.96,"v":3525200},{"d":"2022-09-19","o":18.77,"h":18.99,"l":18.71,"c":18.97,"v":1871400},{"d":"2022-09-20","o":18.84,"h":18.88,"l":18.56,"c":18.62,"v":1681300},{"d":"2022-09-21","o":18.75,"h":18.91,"l":18.52,"c":18.52,"v":1894100},{"d":"2022-09-22","o":18.58,"h":18.63,"l":17.83,"c":17.84,"v":3285800},{"d":"2022-09-23","o":17.69,"h":17.69,"l":17.18,"c":17.54,"v":6191800},{"d":"2022-09-26","o":17.47,"h":17.63,"l":16.95,"c":16.97,"v":5851700},{"d":"2022-09-27","o":17.11,"h":17.62,"l":16.9,"c":17.05,"v":4197400},{"d":"2022-09-28","o":17.03,"h":17.57,"l":16.86,"c":17.5,"v":2898400},{"d":"2022-09-29","o":17.29,"h":17.29,"l":16.71,"c":16.84,"v":3992800},{"d":"2022-09-30","o":17.02,"h":17.18,"l":16.83,"c":16.88,"v":4282200},{"d":"2022-10-03","o":17.01,"h":17.54,"l":16.53,"c":17.4,"v":5595200},{"d":"2022-10-04","o":17.65,"h":18.33,"l":17.65,"c":18.33,"v":3479700},{"d":"2022-10-05","o":18.03,"h":18.15,"l":17.73,"c":18.04,"v":2584300},{"d":"2022-10-06","o":18.05,"h":18.21,"l":17.79,"c":17.81,"v":1634800},{"d":"2022-10-07","o":17.72,"h":17.79,"l":17.55,"c":17.7,"v":1482700},{"d":"2022-10-10","o":17.75,"h":17.76,"l":17.26,"c":17.3,"v":1724900},{"d":"2022-10-11","o":17.25,"h":17.46,"l":16.87,"c":17.32,"v":2578000},{"d":"2022-10-12","o":17.33,"h":17.54,"l":17.15,"c":17.36,"v":1427800},{"d":"2022-10-13","o":17.08,"h":17.88,"l":16.91,"c":17.84,"v":2727600},{"d":"2022-10-14","o":17.94,"h":18.08,"l":17.67,"c":17.7,"v":1594100},{"d":"2022-10-17","o":18.01,"h":18.22,"l":17.83,"c":17.91,"v":2011900},{"d":"2022-10-18","o":18.19,"h":18.3,"l":17.96,"c":18.06,"v":2964600},{"d":"2022-10-19","o":17.96,"h":18.1,"l":17.77,"c":17.87,"v":1372400},{"d":"2022-10-20","o":17.9,"h":18.19,"l":17.85,"c":17.9,"v":1334300},{"d":"2022-10-21","o":17.89,"h":17.9,"l":17.59,"c":17.82,"v":2868300},{"d":"2022-10-24","o":18,"h":18.31,"l":17.7,"c":18.18,"v":3974300},{"d":"2022-10-25","o":18.45,"h":19.37,"l":18.36,"c":19.05,"v":5580400},{"d":"2022-10-26","o":19.14,"h":19.61,"l":19.14,"c":19.36,"v":4161500},{"d":"2022-10-27","o":19.51,"h":19.75,"l":19.38,"c":19.58,"v":3994000},{"d":"2022-10-28","o":19.6,"h":19.72,"l":19.5,"c":19.6,"v":2321800},{"d":"2022-10-31","o":19.6,"h":19.82,"l":19.37,"c":19.43,"v":2490500},{"d":"2022-11-01","o":19.59,"h":19.74,"l":19.48,"c":19.58,"v":1694500},{"d":"2022-11-02","o":19.52,"h":19.79,"l":19.29,"c":19.35,"v":1981100},{"d":"2022-11-03","o":19.1,"h":19.51,"l":19.04,"c":19.37,"v":1984200},{"d":"2022-11-04","o":19.55,"h":19.86,"l":19.31,"c":19.39,"v":3225900},{"d":"2022-11-07","o":19.53,"h":19.78,"l":19.47,"c":19.73,"v":1904500},{"d":"2022-11-08","o":19.02,"h":19.32,"l":18.98,"c":19.06,"v":9067900},{"d":"2022-11-09","o":19.04,"h":19.27,"l":18.99,"c":19.04,"v":3158700},{"d":"2022-11-10","o":19.36,"h":19.53,"l":19.21,"c":19.42,"v":3345400},{"d":"2022-11-11","o":19.5,"h":19.66,"l":19.3,"c":19.51,"v":2213600},{"d":"2022-11-14","o":19.47,"h":19.61,"l":19.33,"c":19.34,"v":2188500},{"d":"2022-11-15","o":19.59,"h":19.75,"l":19.43,"c":19.47,"v":1955800},{"d":"2022-11-16","o":19.46,"h":19.54,"l":19.27,"c":19.43,"v":1877800},{"d":"2022-11-17","o":19.26,"h":19.42,"l":19.1,"c":19.4,"v":2250100},{"d":"2022-11-18","o":19.47,"h":19.53,"l":19.18,"c":19.27,"v":1980000},{"d":"2022-11-21","o":19.29,"h":19.49,"l":19.29,"c":19.39,"v":1651800},{"d":"2022-11-22","o":19.45,"h":19.65,"l":19.4,"c":19.59,"v":1476100},{"d":"2022-11-23","o":19.63,"h":19.72,"l":19.52,"c":19.69,"v":1771400},{"d":"2022-11-25","o":19.7,"h":19.78,"l":19.62,"c":19.76,"v":878500},{"d":"2022-11-28","o":19.68,"h":19.73,"l":19.22,"c":19.32,"v":3493200},{"d":"2022-11-29","o":19.31,"h":19.43,"l":19.26,"c":19.33,"v":1415500},{"d":"2022-11-30","o":19.31,"h":19.66,"l":19.23,"c":19.65,"v":1996700},{"d":"2022-12-01","o":19.7,"h":19.76,"l":19.3,"c":19.3,"v":3606000},{"d":"2022-12-02","o":19.22,"h":19.42,"l":19.06,"c":19.4,"v":1880700},{"d":"2022-12-05","o":19.36,"h":19.45,"l":19.16,"c":19.19,"v":2605200},{"d":"2022-12-06","o":19.27,"h":19.27,"l":18.59,"c":18.66,"v":5555100},{"d":"2022-12-07","o":18.63,"h":18.85,"l":18.47,"c":18.76,"v":2659600},{"d":"2022-12-08","o":18.73,"h":18.99,"l":18.69,"c":18.96,"v":1824100},{"d":"2022-12-09","o":19,"h":19.2,"l":18.89,"c":19.16,"v":1913400},{"d":"2022-12-12","o":19.25,"h":19.27,"l":19.05,"c":19.21,"v":2673400},{"d":"2022-12-13","o":19.59,"h":19.65,"l":19.16,"c":19.27,"v":2984900},{"d":"2022-12-14","o":18.81,"h":18.88,"l":18.52,"c":18.69,"v":2762300},{"d":"2022-12-15","o":18.55,"h":18.62,"l":18.41,"c":18.6,"v":2172500},{"d":"2022-12-16","o":18.47,"h":18.51,"l":18.22,"c":18.36,"v":2822400},{"d":"2022-12-19","o":18.36,"h":18.39,"l":17.95,"c":17.98,"v":2955000},{"d":"2022-12-20","o":17.98,"h":18.39,"l":17.97,"c":18.38,"v":2070900},{"d":"2022-12-21","o":18.5,"h":18.7,"l":18.47,"c":18.63,"v":2129000},{"d":"2022-12-22","o":18.55,"h":18.69,"l":17.95,"c":18.18,"v":2767100},{"d":"2022-12-23","o":18.17,"h":18.68,"l":18.13,"c":18.68,"v":1809800},{"d":"2022-12-27","o":18.75,"h":18.93,"l":18.54,"c":18.64,"v":2414100},{"d":"2022-12-28","o":18.54,"h":18.7,"l":18.39,"c":18.42,"v":2310000},{"d":"2022-12-29","o":18.74,"h":18.98,"l":18.64,"c":18.7,"v":3271800},{"d":"2022-12-30","o":18.61,"h":18.8,"l":18.41,"c":18.47,"v":3624500},{"d":"2023-01-03","o":18.67,"h":18.74,"l":18.4,"c":18.57,"v":2014700},{"d":"2023-01-04","o":18.59,"h":18.9,"l":18.58,"c":18.86,"v":2481200},{"d":"2023-01-05","o":18.79,"h":18.86,"l":18.57,"c":18.6,"v":1635900},{"d":"2023-01-06","o":18.65,"h":18.77,"l":18.42,"c":18.5,"v":3856600},{"d":"2023-01-09","o":18.53,"h":18.62,"l":18.46,"c":18.59,"v":2540400},{"d":"2023-01-10","o":18.53,"h":18.83,"l":18.53,"c":18.79,"v":2487400},{"d":"2023-01-11","o":18.87,"h":19.34,"l":18.87,"c":19.32,"v":3304200},{"d":"2023-01-12","o":19.4,"h":19.62,"l":19.19,"c":19.61,"v":2923400},{"d":"2023-01-13","o":18.85,"h":19.01,"l":18.71,"c":18.9,"v":11291500},{"d":"2023-01-17","o":18.97,"h":19.11,"l":18.76,"c":18.89,"v":3885600},{"d":"2023-01-18","o":18.99,"h":19.18,"l":18.89,"c":18.89,"v":3882400},{"d":"2023-01-19","o":18.79,"h":18.91,"l":18.66,"c":18.79,"v":2533000},{"d":"2023-01-20","o":18.87,"h":19.03,"l":18.75,"c":19.03,"v":2349800},{"d":"2023-01-23","o":19.06,"h":19.47,"l":19,"c":19.47,"v":3984600},{"d":"2023-01-24","o":19.41,"h":19.53,"l":19.33,"c":19.46,"v":2251700},{"d":"2023-01-25","o":19.41,"h":19.43,"l":19.13,"c":19.37,"v":2728900},{"d":"2023-01-26","o":19.47,"h":19.64,"l":19.39,"c":19.62,"v":2442900},{"d":"2023-01-27","o":19.65,"h":19.76,"l":19.52,"c":19.64,"v":2085900},{"d":"2023-01-30","o":19.56,"h":19.67,"l":19.24,"c":19.24,"v":1962900},{"d":"2023-01-31","o":19.34,"h":19.43,"l":19.23,"c":19.37,"v":1542000},{"d":"2023-02-01","o":19.31,"h":19.84,"l":19.31,"c":19.68,"v":2029000},{"d":"2023-02-02","o":19.77,"h":19.93,"l":19.68,"c":19.78,"v":1885900},{"d":"2023-02-03","o":19.68,"h":19.85,"l":19.61,"c":19.69,"v":1805700},{"d":"2023-02-06","o":19.6,"h":19.68,"l":19.39,"c":19.6,"v":2769800},{"d":"2023-02-07","o":19.81,"h":20.17,"l":19.75,"c":20.04,"v":3718600},{"d":"2023-02-08","o":19.94,"h":20.09,"l":19.9,"c":19.95,"v":2217600},{"d":"2023-02-09","o":20.05,"h":20.1,"l":19.68,"c":19.82,"v":2484800},{"d":"2023-02-10","o":19.81,"h":19.88,"l":19.66,"c":19.74,"v":2213100},{"d":"2023-02-13","o":19.78,"h":19.83,"l":19.58,"c":19.71,"v":8784600},{"d":"2023-02-14","o":19.74,"h":19.74,"l":19.45,"c":19.61,"v":6964000},{"d":"2023-02-15","o":19.61,"h":19.7,"l":19.53,"c":19.69,"v":2594700},{"d":"2023-02-16","o":19.59,"h":19.84,"l":19.54,"c":19.76,"v":2017700},{"d":"2023-02-17","o":19.76,"h":19.77,"l":19.53,"c":19.68,"v":2684400},{"d":"2023-02-21","o":19.6,"h":19.64,"l":19.24,"c":19.32,"v":3598100},{"d":"2023-02-22","o":19.32,"h":19.48,"l":19.28,"c":19.41,"v":2112300},{"d":"2023-02-23","o":19.41,"h":19.56,"l":19.3,"c":19.42,"v":2637800},{"d":"2023-02-24","o":19.3,"h":19.41,"l":19.26,"c":19.32,"v":2980100},{"d":"2023-02-27","o":19.5,"h":19.68,"l":19.43,"c":19.45,"v":2392300},{"d":"2023-02-28","o":19.45,"h":19.54,"l":19.35,"c":19.36,"v":2519400},{"d":"2023-03-01","o":19.38,"h":19.43,"l":19.28,"c":19.35,"v":1871600},{"d":"2023-03-02","o":19.32,"h":19.46,"l":19.24,"c":19.44,"v":2106200},{"d":"2023-03-03","o":19.5,"h":19.53,"l":19.42,"c":19.45,"v":2320500},{"d":"2023-03-06","o":19.67,"h":19.69,"l":19.33,"c":19.41,"v":6939400},{"d":"2023-03-07","o":19.45,"h":19.45,"l":19.06,"c":19.19,"v":3913900},{"d":"2023-03-08","o":19.2,"h":19.29,"l":19.13,"c":19.22,"v":2515300},{"d":"2023-03-09","o":19.2,"h":19.25,"l":18.44,"c":18.45,"v":5167900},{"d":"2023-03-10","o":18.42,"h":18.48,"l":17.43,"c":17.67,"v":9778800},{"d":"2023-03-13","o":17.45,"h":18.09,"l":17.22,"c":17.79,"v":7447300},{"d":"2023-03-14","o":18.02,"h":18.06,"l":17.63,"c":17.84,"v":4877700},{"d":"2023-03-15","o":17.56,"h":17.79,"l":17.27,"c":17.39,"v":7635100},{"d":"2023-03-16","o":17.3,"h":17.85,"l":17.2,"c":17.79,"v":3736500},{"d":"2023-03-17","o":17.65,"h":17.76,"l":17.31,"c":17.43,"v":5273200},{"d":"2023-03-20","o":17.63,"h":17.83,"l":17.37,"c":17.39,"v":4032100},{"d":"2023-03-21","o":17.74,"h":17.85,"l":17.66,"c":17.7,"v":4339700},{"d":"2023-03-22","o":17.73,"h":17.75,"l":17.3,"c":17.31,"v":3998700},{"d":"2023-03-23","o":17.35,"h":17.56,"l":17.14,"c":17.19,"v":3209900},{"d":"2023-03-24","o":17.13,"h":17.55,"l":16.95,"c":17.54,"v":3752500},{"d":"2023-03-27","o":17.62,"h":17.91,"l":17.6,"c":17.83,"v":3403800},{"d":"2023-03-28","o":17.83,"h":17.85,"l":17.69,"c":17.75,"v":2277200},{"d":"2023-03-29","o":17.9,"h":17.95,"l":17.71,"c":17.86,"v":2844300},{"d":"2023-03-30","o":18,"h":18.18,"l":17.95,"c":18.17,"v":3336500},{"d":"2023-03-31","o":18.35,"h":18.47,"l":18.2,"c":18.27,"v":4192800},{"d":"2023-04-03","o":18.27,"h":18.5,"l":18.12,"c":18.3,"v":4741900},{"d":"2023-04-04","o":18.31,"h":18.35,"l":17.98,"c":18.12,"v":2743100},{"d":"2023-04-05","o":18,"h":18.15,"l":17.85,"c":17.91,"v":2596900},{"d":"2023-04-06","o":17.96,"h":18.05,"l":17.92,"c":18.04,"v":1710300},{"d":"2023-04-10","o":18,"h":18.14,"l":17.67,"c":17.94,"v":2988300},{"d":"2023-04-11","o":18.07,"h":18.24,"l":18.01,"c":18.22,"v":2116700},{"d":"2023-04-12","o":18.29,"h":18.5,"l":18.29,"c":18.36,"v":2765100},{"d":"2023-04-13","o":18.42,"h":18.63,"l":18.37,"c":18.62,"v":2108400},{"d":"2023-04-14","o":18.73,"h":18.87,"l":18.19,"c":18.25,"v":7063000},{"d":"2023-04-17","o":18.2,"h":18.43,"l":18.18,"c":18.42,"v":2339800},{"d":"2023-04-18","o":18.29,"h":18.38,"l":17.97,"c":18.26,"v":4412500},{"d":"2023-04-19","o":18.21,"h":18.5,"l":18.15,"c":18.4,"v":2552100},{"d":"2023-04-20","o":18.3,"h":18.33,"l":18.06,"c":18.13,"v":2672200},{"d":"2023-04-21","o":18.12,"h":18.22,"l":18.02,"c":18.2,"v":1778700},{"d":"2023-04-24","o":18.17,"h":18.46,"l":18.12,"c":18.46,"v":3248800},{"d":"2023-04-25","o":18.27,"h":18.63,"l":18.05,"c":18.12,"v":3243000},{"d":"2023-04-26","o":18.1,"h":18.1,"l":17.75,"c":17.81,"v":3129200},{"d":"2023-04-27","o":17.89,"h":18.33,"l":17.83,"c":18.32,"v":2267100},{"d":"2023-04-28","o":18.28,"h":18.51,"l":18.21,"c":18.48,"v":1666900},{"d":"2023-05-01","o":18.49,"h":18.49,"l":18.18,"c":18.26,"v":1894800},{"d":"2023-05-02","o":18.2,"h":18.25,"l":17.73,"c":18.04,"v":2781800},{"d":"2023-05-03","o":18.1,"h":18.29,"l":18.04,"c":18.09,"v":1964900},{"d":"2023-05-04","o":18.01,"h":18.02,"l":17.53,"c":17.65,"v":3921200},{"d":"2023-05-05","o":17.9,"h":18.24,"l":17.88,"c":18.21,"v":2378400},{"d":"2023-05-08","o":18.31,"h":18.47,"l":18.22,"c":18.42,"v":2083000},{"d":"2023-05-09","o":18.35,"h":18.39,"l":18.13,"c":18.23,"v":1674800},{"d":"2023-05-10","o":18.39,"h":18.45,"l":18.22,"c":18.31,"v":1704100},{"d":"2023-05-11","o":18.27,"h":18.27,"l":18.07,"c":18.23,"v":1710200},{"d":"2023-05-12","o":18.25,"h":18.33,"l":18.19,"c":18.25,"v":1878500},{"d":"2023-05-15","o":18.33,"h":18.43,"l":18.31,"c":18.39,"v":1729900},{"d":"2023-05-16","o":18.37,"h":18.42,"l":18.09,"c":18.11,"v":2263000},{"d":"2023-05-17","o":18.27,"h":18.44,"l":18.16,"c":18.4,"v":1893600},{"d":"2023-05-18","o":18.4,"h":18.6,"l":18.34,"c":18.58,"v":2284000},{"d":"2023-05-19","o":18.62,"h":18.86,"l":18.6,"c":18.72,"v":2825400},{"d":"2023-05-22","o":18.82,"h":18.88,"l":18.7,"c":18.77,"v":1903400},{"d":"2023-05-23","o":18.76,"h":18.92,"l":18.7,"c":18.74,"v":2179000},{"d":"2023-05-24","o":18.64,"h":18.81,"l":18.4,"c":18.75,"v":2757000},{"d":"2023-05-25","o":18.7,"h":18.83,"l":18.59,"c":18.67,"v":2353200},{"d":"2023-05-26","o":18.68,"h":18.85,"l":18.63,"c":18.82,"v":1409500},{"d":"2023-05-30","o":18.87,"h":18.92,"l":18.77,"c":18.88,"v":1510000},{"d":"2023-05-31","o":18.86,"h":18.88,"l":18.72,"c":18.74,"v":1830700},{"d":"2023-06-01","o":18.75,"h":19.02,"l":18.75,"c":19.02,"v":2365900},{"d":"2023-06-02","o":19.16,"h":19.2,"l":19.02,"c":19.09,"v":5042000},{"d":"2023-06-05","o":19.07,"h":19.15,"l":18.99,"c":19.08,"v":2776700},{"d":"2023-06-06","o":19.08,"h":19.21,"l":18.96,"c":19.07,"v":3729800},{"d":"2023-06-07","o":19.11,"h":19.2,"l":19.02,"c":19.03,"v":5768300},{"d":"2023-06-08","o":19.03,"h":19.18,"l":18.96,"c":19.08,"v":8040000},{"d":"2023-06-09","o":19.1,"h":19.18,"l":18.97,"c":19.11,"v":3190600},{"d":"2023-06-12","o":19.15,"h":19.19,"l":18.93,"c":19.05,"v":3710600},{"d":"2023-06-13","o":19.12,"h":19.15,"l":19,"c":19.05,"v":6816900},{"d":"2023-06-14","o":18.61,"h":18.65,"l":18.46,"c":18.54,"v":3716500},{"d":"2023-06-15","o":18.53,"h":18.68,"l":18.49,"c":18.65,"v":2830300},{"d":"2023-06-16","o":18.78,"h":18.82,"l":18.57,"c":18.68,"v":8982200},{"d":"2023-06-20","o":18.6,"h":18.68,"l":18.51,"c":18.54,"v":1938700},{"d":"2023-06-21","o":18.51,"h":18.64,"l":18.45,"c":18.59,"v":2924300},{"d":"2023-06-22","o":18.54,"h":18.55,"l":18.16,"c":18.17,"v":3759900},{"d":"2023-06-23","o":18.17,"h":18.2,"l":18.01,"c":18.02,"v":2372400},{"d":"2023-06-26","o":18.06,"h":18.36,"l":18.02,"c":18.27,"v":2512400},{"d":"2023-06-27","o":18.31,"h":18.42,"l":18.22,"c":18.28,"v":2010700},{"d":"2023-06-28","o":18.32,"h":18.63,"l":18.28,"c":18.62,"v":2310600},{"d":"2023-06-29","o":18.66,"h":18.82,"l":18.63,"c":18.8,"v":1888800},{"d":"2023-06-30","o":18.97,"h":19.07,"l":18.77,"c":18.79,"v":3622500},{"d":"2023-07-03","o":18.78,"h":19.05,"l":18.75,"c":18.89,"v":1881000},{"d":"2023-07-05","o":18.87,"h":18.91,"l":18.84,"c":18.86,"v":2042300},{"d":"2023-07-06","o":18.8,"h":18.99,"l":18.63,"c":18.97,"v":2792000},{"d":"2023-07-07","o":18.9,"h":19.15,"l":18.9,"c":19.08,"v":2701900},{"d":"2023-07-10","o":19.12,"h":19.21,"l":18.97,"c":19.06,"v":2356600},{"d":"2023-07-11","o":19.1,"h":19.17,"l":19.08,"c":19.12,"v":2295800},{"d":"2023-07-12","o":19.23,"h":19.31,"l":19.19,"c":19.27,"v":2496700},{"d":"2023-07-13","o":19.33,"h":19.39,"l":19.24,"c":19.32,"v":2849100},{"d":"2023-07-14","o":19.35,"h":19.35,"l":19.05,"c":19.19,"v":1908300},{"d":"2023-07-17","o":19.11,"h":19.39,"l":19.08,"c":19.33,"v":1829400},{"d":"2023-07-18","o":19.37,"h":19.72,"l":19.37,"c":19.62,"v":3698100},{"d":"2023-07-19","o":19.64,"h":19.77,"l":19.61,"c":19.62,"v":2395100},{"d":"2023-07-20","o":19.62,"h":19.63,"l":19.41,"c":19.47,"v":2359300},{"d":"2023-07-21","o":19.54,"h":19.58,"l":19.37,"c":19.52,"v":2007100},{"d":"2023-07-24","o":19.52,"h":19.7,"l":19.51,"c":19.62,"v":2047900},{"d":"2023-07-25","o":19.7,"h":20.05,"l":19.41,"c":19.41,"v":5683800},{"d":"2023-07-26","o":19.53,"h":19.98,"l":19.49,"c":19.81,"v":8437900},{"d":"2023-07-27","o":19.85,"h":19.88,"l":19.69,"c":19.75,"v":4556100},{"d":"2023-07-28","o":19.7,"h":19.74,"l":19.46,"c":19.55,"v":7910800},{"d":"2023-07-31","o":19.68,"h":19.75,"l":19.42,"c":19.6,"v":10504600},{"d":"2023-08-01","o":19.51,"h":19.62,"l":19.37,"c":19.53,"v":3061900},{"d":"2023-08-02","o":19.49,"h":19.58,"l":19.36,"c":19.38,"v":3961700},{"d":"2023-08-03","o":19.38,"h":19.57,"l":19.28,"c":19.51,"v":2368200},{"d":"2023-08-04","o":19.52,"h":19.7,"l":19.52,"c":19.55,"v":3758000},{"d":"2023-08-07","o":19.65,"h":19.66,"l":19.52,"c":19.62,"v":1908400},{"d":"2023-08-08","o":19.53,"h":19.64,"l":19.42,"c":19.64,"v":1909500},{"d":"2023-08-09","o":19.65,"h":19.65,"l":19.45,"c":19.56,"v":2743900},{"d":"2023-08-10","o":19.61,"h":19.63,"l":19.5,"c":19.56,"v":2080900},{"d":"2023-08-11","o":19.56,"h":19.62,"l":19.51,"c":19.54,"v":1933000},{"d":"2023-08-14","o":19.55,"h":19.59,"l":19.47,"c":19.54,"v":1777700},{"d":"2023-08-15","o":19.49,"h":19.52,"l":19.32,"c":19.35,"v":2445900},{"d":"2023-08-16","o":19.3,"h":19.41,"l":19.27,"c":19.31,"v":2108700},{"d":"2023-08-17","o":19.36,"h":19.38,"l":19.1,"c":19.16,"v":2249300},{"d":"2023-08-18","o":19.1,"h":19.33,"l":19.07,"c":19.28,"v":2417000},{"d":"2023-08-21","o":19.29,"h":19.32,"l":19.15,"c":19.29,"v":1786400},{"d":"2023-08-22","o":19.3,"h":19.32,"l":19.06,"c":19.07,"v":2537700},{"d":"2023-08-23","o":19.07,"h":19.22,"l":19.07,"c":19.18,"v":2496000},{"d":"2023-08-24","o":19.23,"h":19.36,"l":19.16,"c":19.21,"v":1658000},{"d":"2023-08-25","o":19.21,"h":19.34,"l":19.17,"c":19.24,"v":2253300},{"d":"2023-08-28","o":19.29,"h":19.4,"l":19.29,"c":19.36,"v":2026800},{"d":"2023-08-29","o":19.43,"h":19.45,"l":19.33,"c":19.41,"v":1721800},{"d":"2023-08-30","o":19.45,"h":19.56,"l":19.43,"c":19.45,"v":1969100},{"d":"2023-08-31","o":19.5,"h":19.55,"l":19.47,"c":19.49,"v":1729000},{"d":"2023-09-01","o":19.6,"h":19.62,"l":19.48,"c":19.5,"v":1921600},{"d":"2023-09-05","o":19.55,"h":19.57,"l":19.36,"c":19.37,"v":2637700},{"d":"2023-09-06","o":19.35,"h":19.35,"l":19.18,"c":19.2,"v":2959600},{"d":"2023-09-07","o":19.27,"h":19.46,"l":19.21,"c":19.41,"v":1701400},{"d":"2023-09-08","o":19.48,"h":19.6,"l":19.43,"c":19.57,"v":2269500},{"d":"2023-09-11","o":19.62,"h":19.67,"l":19.54,"c":19.61,"v":2790300},{"d":"2023-09-12","o":19.71,"h":19.73,"l":19.62,"c":19.62,"v":2444400},{"d":"2023-09-13","o":19.68,"h":19.8,"l":19.63,"c":19.75,"v":2668000},{"d":"2023-09-14","o":19.32,"h":19.37,"l":19.24,"c":19.3,"v":3391200},{"d":"2023-09-15","o":19.24,"h":19.32,"l":19.24,"c":19.27,"v":3544300},{"d":"2023-09-18","o":19.28,"h":19.35,"l":19.2,"c":19.33,"v":2328200},{"d":"2023-09-19","o":19.33,"h":19.43,"l":19.31,"c":19.35,"v":1886300},{"d":"2023-09-20","o":19.4,"h":19.45,"l":19.3,"c":19.31,"v":2287300},{"d":"2023-09-21","o":19.26,"h":19.3,"l":19.07,"c":19.08,"v":2140300},{"d":"2023-09-22","o":19.12,"h":19.31,"l":19.12,"c":19.22,"v":2517400},{"d":"2023-09-25","o":19.19,"h":19.6,"l":19.19,"c":19.53,"v":3647000},{"d":"2023-09-26","o":19.5,"h":19.51,"l":19.22,"c":19.22,"v":2745400},{"d":"2023-09-27","o":19.3,"h":19.59,"l":19.3,"c":19.43,"v":3538100},{"d":"2023-09-28","o":19.45,"h":19.65,"l":19.43,"c":19.64,"v":2565400},{"d":"2023-09-29","o":19.73,"h":19.79,"l":19.46,"c":19.47,"v":3685200},{"d":"2023-10-02","o":19.5,"h":19.52,"l":19.1,"c":19.17,"v":3726300},{"d":"2023-10-03","o":19.1,"h":19.15,"l":18.72,"c":18.78,"v":4314700},{"d":"2023-10-04","o":18.79,"h":18.87,"l":18.68,"c":18.75,"v":3054300},{"d":"2023-10-05","o":18.73,"h":18.89,"l":18.73,"c":18.89,"v":2384200},{"d":"2023-10-06","o":18.79,"h":19.08,"l":18.79,"c":18.96,"v":1807900},{"d":"2023-10-09","o":18.92,"h":19.24,"l":18.9,"c":19.19,"v":1755100},{"d":"2023-10-10","o":19.19,"h":19.36,"l":19.18,"c":19.23,"v":2033800},{"d":"2023-10-11","o":19.26,"h":19.39,"l":19.18,"c":19.31,"v":1750200},{"d":"2023-10-12","o":19.38,"h":19.39,"l":19.02,"c":19.06,"v":3792100},{"d":"2023-10-13","o":19.11,"h":19.18,"l":19.01,"c":19.03,"v":1704300},{"d":"2023-10-16","o":19.15,"h":19.5,"l":19.13,"c":19.48,"v":2929800},{"d":"2023-10-17","o":19.33,"h":19.53,"l":19.33,"c":19.5,"v":2546900},{"d":"2023-10-18","o":19.48,"h":19.49,"l":19.21,"c":19.24,"v":1904700},{"d":"2023-10-19","o":19.24,"h":19.26,"l":18.87,"c":18.92,"v":3639300},{"d":"2023-10-20","o":18.99,"h":19.02,"l":18.61,"c":18.79,"v":3203700},{"d":"2023-10-23","o":18.68,"h":18.9,"l":18.55,"c":18.81,"v":5092700},{"d":"2023-10-24","o":19.1,"h":19.34,"l":18.88,"c":18.99,"v":4109000},{"d":"2023-10-25","o":19,"h":19.12,"l":18.8,"c":18.9,"v":2818600},{"d":"2023-10-26","o":18.9,"h":19.02,"l":18.86,"c":18.89,"v":2298600},{"d":"2023-10-27","o":18.99,"h":18.99,"l":18.59,"c":18.66,"v":3021400},{"d":"2023-10-30","o":18.76,"h":18.99,"l":18.73,"c":18.99,"v":3742000},{"d":"2023-10-31","o":19.03,"h":19.15,"l":18.86,"c":18.96,"v":2930900},{"d":"2023-11-01","o":18.99,"h":19.21,"l":18.97,"c":19.19,"v":2266100},{"d":"2023-11-02","o":19.25,"h":19.6,"l":19.24,"c":19.59,"v":3226100},{"d":"2023-11-03","o":19.75,"h":19.76,"l":19.61,"c":19.66,"v":3212000},{"d":"2023-11-06","o":19.68,"h":19.7,"l":19.42,"c":19.54,"v":2664700},{"d":"2023-11-07","o":19.62,"h":19.62,"l":19.43,"c":19.51,"v":1502500},{"d":"2023-11-08","o":19.51,"h":19.57,"l":19.45,"c":19.53,"v":1959400},{"d":"2023-11-09","o":19.63,"h":19.74,"l":19.41,"c":19.46,"v":2959800},{"d":"2023-11-10","o":19.5,"h":19.61,"l":19.46,"c":19.61,"v":2266200},{"d":"2023-11-13","o":19.61,"h":19.67,"l":19.51,"c":19.6,"v":2272600},{"d":"2023-11-14","o":19.7,"h":19.76,"l":19.62,"c":19.75,"v":4193700},{"d":"2023-11-15","o":19.74,"h":19.76,"l":19.59,"c":19.69,"v":3732000},{"d":"2023-11-16","o":19.7,"h":19.76,"l":19.61,"c":19.63,"v":2374200},{"d":"2023-11-17","o":19.7,"h":19.73,"l":19.63,"c":19.65,"v":1989600},{"d":"2023-11-20","o":19.72,"h":19.8,"l":19.66,"c":19.73,"v":2801100},{"d":"2023-11-21","o":19.74,"h":19.8,"l":19.7,"c":19.74,"v":2465700},{"d":"2023-11-22","o":19.8,"h":19.85,"l":19.75,"c":19.84,"v":2321200},{"d":"2023-11-24","o":19.88,"h":19.92,"l":19.79,"c":19.89,"v":1277300},{"d":"2023-11-27","o":19.9,"h":19.94,"l":19.81,"c":19.85,"v":2507800},{"d":"2023-11-28","o":19.84,"h":19.87,"l":19.7,"c":19.75,"v":3329800},{"d":"2023-11-29","o":19.83,"h":19.86,"l":19.75,"c":19.77,"v":2310100},{"d":"2023-11-30","o":19.82,"h":19.84,"l":19.75,"c":19.82,"v":3109500},{"d":"2023-12-01","o":19.83,"h":19.94,"l":19.77,"c":19.92,"v":3553300},{"d":"2023-12-04","o":19.93,"h":19.95,"l":19.85,"c":19.86,"v":3723800},{"d":"2023-12-05","o":19.88,"h":19.89,"l":19.71,"c":19.78,"v":3914900},{"d":"2023-12-06","o":19.8,"h":19.86,"l":19.71,"c":19.71,"v":2965800},{"d":"2023-12-07","o":19.76,"h":19.95,"l":19.72,"c":19.94,"v":3469000},{"d":"2023-12-08","o":19.9,"h":20.12,"l":19.89,"c":20.08,"v":6926900},{"d":"2023-12-11","o":20.17,"h":20.2,"l":20,"c":20.06,"v":4622800},{"d":"2023-12-12","o":20.1,"h":20.21,"l":20.07,"c":20.12,"v":5085400},{"d":"2023-12-13","o":20.12,"h":20.21,"l":19.99,"c":20.21,"v":9989200},{"d":"2023-12-14","o":19.85,"h":19.97,"l":19.61,"c":19.74,"v":9085900},{"d":"2023-12-15","o":19.72,"h":19.75,"l":19.52,"c":19.58,"v":4684400},{"d":"2023-12-18","o":19.65,"h":19.85,"l":19.55,"c":19.75,"v":4735700},{"d":"2023-12-19","o":19.75,"h":19.8,"l":19.68,"c":19.72,"v":3338500},{"d":"2023-12-20","o":19.7,"h":19.78,"l":19.55,"c":19.55,"v":3359400},{"d":"2023-12-21","o":19.63,"h":19.64,"l":19.5,"c":19.62,"v":3168400},{"d":"2023-12-22","o":19.64,"h":19.81,"l":19.64,"c":19.76,"v":2869200},{"d":"2023-12-26","o":19.76,"h":20.02,"l":19.75,"c":19.94,"v":4519300},{"d":"2023-12-27","o":19.95,"h":20.05,"l":19.82,"c":20.05,"v":3718600},{"d":"2023-12-28","o":20.09,"h":20.17,"l":20.01,"c":20.08,"v":4032400},{"d":"2023-12-29","o":20.08,"h":20.09,"l":19.99,"c":20.03,"v":3586900},{"d":"2024-01-02","o":19.97,"h":20.06,"l":19.9,"c":20.03,"v":2902700},{"d":"2024-01-03","o":19.97,"h":20.09,"l":19.87,"c":20.03,"v":3145500},{"d":"2024-01-04","o":20.05,"h":20.62,"l":20.01,"c":20.48,"v":8354000},{"d":"2024-01-05","o":20.5,"h":20.55,"l":20.31,"c":20.41,"v":4072000},{"d":"2024-01-08","o":20.33,"h":20.43,"l":20.31,"c":20.39,"v":3075000},{"d":"2024-01-09","o":20.33,"h":20.39,"l":20.28,"c":20.31,"v":2780100},{"d":"2024-01-10","o":20.31,"h":20.44,"l":20.28,"c":20.41,"v":2731700},{"d":"2024-01-11","o":20.41,"h":20.43,"l":20.13,"c":20.3,"v":3249800},{"d":"2024-01-12","o":20.32,"h":20.44,"l":20.3,"c":20.4,"v":2451600},{"d":"2024-01-16","o":20.35,"h":20.37,"l":20.13,"c":20.18,"v":4725900},{"d":"2024-01-17","o":20.12,"h":20.28,"l":20.1,"c":20.17,"v":2455400},{"d":"2024-01-18","o":20.14,"h":20.31,"l":20.14,"c":20.28,"v":2244900},{"d":"2024-01-19","o":20.34,"h":20.39,"l":20.22,"c":20.36,"v":2709900},{"d":"2024-01-22","o":20.4,"h":20.48,"l":20.3,"c":20.39,"v":2970200},{"d":"2024-01-23","o":20.39,"h":20.44,"l":20.34,"c":20.42,"v":2009100},{"d":"2024-01-24","o":20.46,"h":20.46,"l":20.31,"c":20.33,"v":1975100},{"d":"2024-01-25","o":20.45,"h":20.49,"l":20.34,"c":20.49,"v":2701300},{"d":"2024-01-26","o":20.5,"h":20.61,"l":20.47,"c":20.56,"v":2427700},{"d":"2024-01-29","o":20.6,"h":20.6,"l":20.41,"c":20.52,"v":3040000},{"d":"2024-01-30","o":20.47,"h":20.65,"l":20.47,"c":20.61,"v":2407100},{"d":"2024-01-31","o":20.58,"h":20.6,"l":20.21,"c":20.23,"v":6838100},{"d":"2024-02-01","o":20.22,"h":20.25,"l":19.92,"c":20.08,"v":6836700},{"d":"2024-02-02","o":20.03,"h":20.22,"l":20,"c":20.17,"v":2949600},{"d":"2024-02-05","o":20.1,"h":20.13,"l":19.84,"c":19.97,"v":4431600},{"d":"2024-02-06","o":19.95,"h":19.96,"l":19.78,"c":19.94,"v":4694700},{"d":"2024-02-07","o":20.08,"h":20.3,"l":19.99,"c":20.19,"v":6249000},{"d":"2024-02-08","o":20.2,"h":20.22,"l":19.88,"c":20.01,"v":5524300},{"d":"2024-02-09","o":20.05,"h":20.08,"l":19.95,"c":20.07,"v":3268100},{"d":"2024-02-12","o":20.06,"h":20.29,"l":20.02,"c":20.19,"v":3309300},{"d":"2024-02-13","o":20.07,"h":20.25,"l":20,"c":20.22,"v":3550900},{"d":"2024-02-14","o":20.29,"h":20.32,"l":20.14,"c":20.24,"v":4398600},{"d":"2024-02-15","o":20.28,"h":20.37,"l":20.14,"c":20.17,"v":4487400},{"d":"2024-02-16","o":20.14,"h":20.19,"l":20.06,"c":20.15,"v":4400300},{"d":"2024-02-20","o":20.17,"h":20.18,"l":20.02,"c":20.11,"v":4599800},{"d":"2024-02-21","o":20.17,"h":20.17,"l":19.94,"c":20.03,"v":4739700},{"d":"2024-02-22","o":20.04,"h":20.12,"l":19.97,"c":20.11,"v":4987700},{"d":"2024-02-23","o":20.16,"h":20.17,"l":20.05,"c":20.11,"v":3872000},{"d":"2024-02-26","o":20.11,"h":20.18,"l":20.03,"c":20.07,"v":3252700},{"d":"2024-02-27","o":20.14,"h":20.28,"l":20.01,"c":20.22,"v":4971300},{"d":"2024-02-28","o":20.23,"h":20.25,"l":20.1,"c":20.16,"v":4196200},{"d":"2024-02-29","o":20.25,"h":20.25,"l":20.13,"c":20.23,"v":2448100},{"d":"2024-03-01","o":20.27,"h":20.29,"l":20.15,"c":20.23,"v":2687400},{"d":"2024-03-04","o":20.27,"h":20.37,"l":20.2,"c":20.32,"v":3489300},{"d":"2024-03-05","o":20.32,"h":20.38,"l":20.21,"c":20.23,"v":3793000},{"d":"2024-03-06","o":20.31,"h":20.44,"l":20.27,"c":20.39,"v":3029100},{"d":"2024-03-07","o":20.46,"h":20.49,"l":20.38,"c":20.46,"v":3554100},{"d":"2024-03-08","o":20.51,"h":20.65,"l":20.49,"c":20.51,"v":3376900},{"d":"2024-03-11","o":20.6,"h":20.71,"l":20.5,"c":20.54,"v":4145600},{"d":"2024-03-12","o":20.62,"h":20.74,"l":20.53,"c":20.73,"v":4348500},{"d":"2024-03-13","o":20.79,"h":20.86,"l":20.73,"c":20.78,"v":4122800},{"d":"2024-03-14","o":20.35,"h":20.35,"l":19.93,"c":19.99,"v":5040700},{"d":"2024-03-15","o":20.01,"h":20.2,"l":19.94,"c":20.19,"v":4003200},{"d":"2024-03-18","o":20.14,"h":20.19,"l":20,"c":20.05,"v":4961000},{"d":"2024-03-19","o":20.07,"h":20.1,"l":19.85,"c":19.95,"v":4047500},{"d":"2024-03-20","o":19.92,"h":19.96,"l":19.75,"c":19.94,"v":4162100},{"d":"2024-03-21","o":19.95,"h":20.1,"l":19.92,"c":20.05,"v":3458100},{"d":"2024-03-22","o":20.04,"h":20.08,"l":19.92,"c":19.99,"v":2272100},{"d":"2024-03-25","o":19.99,"h":20.21,"l":19.99,"c":20.12,"v":3643000},{"d":"2024-03-26","o":20.13,"h":20.29,"l":20.09,"c":20.24,"v":3142300},{"d":"2024-03-27","o":20.35,"h":20.49,"l":20.31,"c":20.48,"v":4138200},{"d":"2024-03-28","o":20.62,"h":20.86,"l":20.54,"c":20.82,"v":7452800},{"d":"2024-04-01","o":20.75,"h":20.82,"l":20.33,"c":20.39,"v":4727100},{"d":"2024-04-02","o":20.38,"h":20.54,"l":20.34,"c":20.53,"v":3440100},{"d":"2024-04-03","o":20.49,"h":20.53,"l":20.43,"c":20.48,"v":2251400},{"d":"2024-04-04","o":20.58,"h":20.62,"l":20.36,"c":20.36,"v":2429100},{"d":"2024-04-05","o":20.4,"h":20.58,"l":20.36,"c":20.57,"v":2072400},{"d":"2024-04-08","o":20.58,"h":20.62,"l":20.49,"c":20.56,"v":2137500},{"d":"2024-04-09","o":20.62,"h":20.62,"l":20.45,"c":20.53,"v":1938300},{"d":"2024-04-10","o":20.42,"h":20.51,"l":20.28,"c":20.39,"v":3010300},{"d":"2024-04-11","o":20.36,"h":20.56,"l":20.32,"c":20.52,"v":2964900},{"d":"2024-04-12","o":20.52,"h":20.58,"l":20.22,"c":20.28,"v":2826400},{"d":"2024-04-15","o":20.37,"h":20.5,"l":20.15,"c":20.24,"v":2733300},{"d":"2024-04-16","o":20.2,"h":20.32,"l":20.13,"c":20.24,"v":3163800},{"d":"2024-04-17","o":20.28,"h":20.44,"l":20.21,"c":20.33,"v":1987600},{"d":"2024-04-18","o":20.33,"h":20.45,"l":20.26,"c":20.42,"v":1988500},{"d":"2024-04-19","o":20.41,"h":20.66,"l":20.41,"c":20.59,"v":2427400},{"d":"2024-04-22","o":20.6,"h":20.69,"l":20.56,"c":20.66,"v":2787100},{"d":"2024-04-23","o":20.65,"h":20.75,"l":20.61,"c":20.74,"v":2079100},{"d":"2024-04-24","o":20.74,"h":20.81,"l":20.68,"c":20.79,"v":2126200},{"d":"2024-04-25","o":20.75,"h":20.75,"l":20.62,"c":20.63,"v":2272100},{"d":"2024-04-26","o":20.64,"h":20.84,"l":20.64,"c":20.78,"v":2640400},{"d":"2024-04-29","o":20.9,"h":20.94,"l":20.79,"c":20.81,"v":2766600},{"d":"2024-04-30","o":20.81,"h":20.91,"l":20.59,"c":20.61,"v":2557600},{"d":"2024-05-01","o":20.55,"h":21,"l":20.52,"c":20.85,"v":3901300},{"d":"2024-05-02","o":21,"h":21,"l":20.53,"c":20.54,"v":4272400},{"d":"2024-05-03","o":20.65,"h":20.7,"l":20.45,"c":20.61,"v":2902200},{"d":"2024-05-06","o":20.69,"h":20.92,"l":20.68,"c":20.89,"v":4237900},{"d":"2024-05-07","o":21.03,"h":21.04,"l":20.78,"c":20.8,"v":3489800},{"d":"2024-05-08","o":20.82,"h":20.9,"l":20.74,"c":20.78,"v":3203600},{"d":"2024-05-09","o":20.78,"h":20.95,"l":20.76,"c":20.92,"v":2226000},{"d":"2024-05-10","o":20.9,"h":21.14,"l":20.9,"c":21.1,"v":3383300},{"d":"2024-05-13","o":21.15,"h":21.31,"l":21.09,"c":21.14,"v":4152700},{"d":"2024-05-14","o":21.17,"h":21.4,"l":21.14,"c":21.25,"v":4198400},{"d":"2024-05-15","o":21.27,"h":21.34,"l":21.14,"c":21.17,"v":5163800},{"d":"2024-05-16","o":21.2,"h":21.26,"l":21.13,"c":21.15,"v":4188800},{"d":"2024-05-17","o":21.23,"h":21.28,"l":21.13,"c":21.28,"v":4424100},{"d":"2024-05-20","o":21.3,"h":21.42,"l":21.28,"c":21.33,"v":4526100},{"d":"2024-05-21","o":21.36,"h":21.53,"l":21.33,"c":21.46,"v":3428500},{"d":"2024-05-22","o":21.46,"h":21.51,"l":21.31,"c":21.37,"v":2619600},{"d":"2024-05-23","o":21.34,"h":21.35,"l":21.19,"c":21.2,"v":2553500},{"d":"2024-05-24","o":21.21,"h":21.35,"l":21.21,"c":21.35,"v":1933700},{"d":"2024-05-28","o":21.41,"h":21.48,"l":21.28,"c":21.34,"v":2744300},{"d":"2024-05-29","o":21.27,"h":21.3,"l":21.13,"c":21.25,"v":2531000},{"d":"2024-05-30","o":21.26,"h":21.46,"l":21.23,"c":21.42,"v":3154600},{"d":"2024-05-31","o":21.45,"h":21.59,"l":21.4,"c":21.57,"v":2587500},{"d":"2024-06-03","o":21.61,"h":21.67,"l":21.42,"c":21.57,"v":5027100},{"d":"2024-06-04","o":21.54,"h":21.67,"l":21.52,"c":21.57,"v":2892200},{"d":"2024-06-05","o":21.61,"h":21.62,"l":21.47,"c":21.58,"v":3745800},{"d":"2024-06-06","o":21.55,"h":21.84,"l":21.28,"c":21.36,"v":5345100},{"d":"2024-06-07","o":21.31,"h":21.58,"l":21.28,"c":21.53,"v":2422700},{"d":"2024-06-10","o":21.57,"h":21.6,"l":21.48,"c":21.52,"v":3027800},{"d":"2024-06-11","o":21.56,"h":21.57,"l":21.39,"c":21.41,"v":2822200},{"d":"2024-06-12","o":21.5,"h":21.59,"l":21.4,"c":21.43,"v":4598500},{"d":"2024-06-13","o":21.49,"h":21.5,"l":21.12,"c":21.27,"v":5764500},{"d":"2024-06-14","o":20.79,"h":20.96,"l":20.59,"c":20.68,"v":5280200},{"d":"2024-06-17","o":20.66,"h":20.75,"l":20.47,"c":20.71,"v":4602400},{"d":"2024-06-18","o":20.66,"h":20.72,"l":20.55,"c":20.59,"v":3644500},{"d":"2024-06-20","o":20.6,"h":20.65,"l":20.5,"c":20.58,"v":2671800},{"d":"2024-06-21","o":20.57,"h":20.6,"l":20.5,"c":20.58,"v":4036300},{"d":"2024-06-24","o":20.59,"h":20.73,"l":20.55,"c":20.67,"v":4042600},{"d":"2024-06-25","o":20.66,"h":20.7,"l":20.51,"c":20.52,"v":3171800},{"d":"2024-06-26","o":20.47,"h":20.62,"l":20.46,"c":20.57,"v":2442200},{"d":"2024-06-27","o":20.56,"h":20.93,"l":20.54,"c":20.8,"v":3812400},{"d":"2024-06-28","o":20.9,"h":20.94,"l":20.81,"c":20.84,"v":4955100},{"d":"2024-07-01","o":20.9,"h":20.93,"l":20.66,"c":20.71,"v":2727700},{"d":"2024-07-02","o":20.67,"h":20.89,"l":20.67,"c":20.88,"v":2120000},{"d":"2024-07-03","o":20.88,"h":21,"l":20.86,"c":20.96,"v":1336400},{"d":"2024-07-05","o":20.96,"h":21.12,"l":20.94,"c":21.1,"v":2683400},{"d":"2024-07-08","o":21.12,"h":21.18,"l":21.08,"c":21.15,"v":2208700},{"d":"2024-07-09","o":21.15,"h":21.18,"l":21.04,"c":21.06,"v":2267300},{"d":"2024-07-10","o":21.1,"h":21.16,"l":21.06,"c":21.15,"v":1876200},{"d":"2024-07-11","o":21.18,"h":21.23,"l":21.09,"c":21.22,"v":3342900},{"d":"2024-07-12","o":21.24,"h":21.34,"l":21.17,"c":21.19,"v":3456700},{"d":"2024-07-15","o":21.24,"h":21.24,"l":21.01,"c":21.03,"v":3044200},{"d":"2024-07-16","o":21.07,"h":21.17,"l":21,"c":21.02,"v":2602300},{"d":"2024-07-17","o":21.04,"h":21.12,"l":21,"c":21.07,"v":2595800},{"d":"2024-07-18","o":21.08,"h":21.12,"l":20.8,"c":20.85,"v":2680100},{"d":"2024-07-19","o":20.84,"h":20.89,"l":20.68,"c":20.71,"v":2127800},{"d":"2024-07-22","o":20.71,"h":20.98,"l":20.71,"c":20.98,"v":2532000},{"d":"2024-07-23","o":21,"h":21.02,"l":20.83,"c":20.87,"v":1782100},{"d":"2024-07-24","o":20.84,"h":20.9,"l":20.72,"c":20.76,"v":2085500},{"d":"2024-07-25","o":20.76,"h":20.93,"l":20.76,"c":20.77,"v":1815000},{"d":"2024-07-26","o":20.8,"h":20.95,"l":20.79,"c":20.95,"v":2152000},{"d":"2024-07-29","o":20.98,"h":21.02,"l":20.86,"c":20.89,"v":2746300},{"d":"2024-07-30","o":21,"h":21.28,"l":20.91,"c":21.28,"v":4315400},{"d":"2024-07-31","o":21.28,"h":21.32,"l":20.82,"c":20.94,"v":4461600},{"d":"2024-08-01","o":21,"h":21.02,"l":20.8,"c":20.83,"v":3052600},{"d":"2024-08-02","o":20.75,"h":20.8,"l":20.14,"c":20.29,"v":6910800},{"d":"2024-08-05","o":19.53,"h":19.93,"l":19.32,"c":19.8,"v":8775800},{"d":"2024-08-06","o":20,"h":20.47,"l":19.95,"c":20.35,"v":5474900},{"d":"2024-08-07","o":20.53,"h":20.66,"l":20.26,"c":20.3,"v":5567100},{"d":"2024-08-08","o":20.35,"h":20.45,"l":20.29,"c":20.43,"v":2463000},{"d":"2024-08-09","o":20.44,"h":20.54,"l":20.35,"c":20.5,"v":2123600},{"d":"2024-08-12","o":20.53,"h":20.66,"l":20.49,"c":20.58,"v":2401100},{"d":"2024-08-13","o":20.6,"h":20.64,"l":20.51,"c":20.55,"v":2218100},{"d":"2024-08-14","o":20.56,"h":20.62,"l":20.52,"c":20.57,"v":2061200},{"d":"2024-08-15","o":20.6,"h":20.8,"l":20.6,"c":20.73,"v":2244700},{"d":"2024-08-16","o":20.7,"h":20.83,"l":20.65,"c":20.74,"v":2304800},{"d":"2024-08-19","o":20.82,"h":20.87,"l":20.75,"c":20.84,"v":2379200},{"d":"2024-08-20","o":20.85,"h":20.85,"l":20.74,"c":20.78,"v":1958200},{"d":"2024-08-21","o":20.78,"h":20.99,"l":20.76,"c":20.95,"v":3228400},{"d":"2024-08-22","o":21,"h":21,"l":20.9,"c":20.91,"v":2242600},{"d":"2024-08-23","o":20.98,"h":21.03,"l":20.83,"c":20.92,"v":3479300},{"d":"2024-08-26","o":20.96,"h":21.12,"l":20.88,"c":20.97,"v":3766000},{"d":"2024-08-27","o":20.93,"h":21.14,"l":20.91,"c":21.08,"v":2135000},{"d":"2024-08-28","o":21.1,"h":21.1,"l":20.9,"c":20.97,"v":2361500},{"d":"2024-08-29","o":20.97,"h":21.11,"l":20.95,"c":21.01,"v":2253900},{"d":"2024-08-30","o":21.04,"h":21.18,"l":20.97,"c":21.08,"v":3573600},{"d":"2024-09-03","o":21.1,"h":21.1,"l":20.93,"c":21,"v":3165500},{"d":"2024-09-04","o":21.01,"h":21.13,"l":20.9,"c":20.93,"v":3317800},{"d":"2024-09-05","o":21.01,"h":21.03,"l":20.76,"c":20.86,"v":2976600},{"d":"2024-09-06","o":20.9,"h":20.91,"l":20.43,"c":20.52,"v":6091600},{"d":"2024-09-09","o":20.6,"h":20.76,"l":20.57,"c":20.57,"v":3765300},{"d":"2024-09-10","o":20.6,"h":20.63,"l":20.43,"c":20.54,"v":3656000},{"d":"2024-09-11","o":20.54,"h":20.54,"l":20.23,"c":20.53,"v":3936700},{"d":"2024-09-12","o":20.55,"h":20.71,"l":20.52,"c":20.68,"v":4618000},{"d":"2024-09-13","o":20.35,"h":20.4,"l":20.26,"c":20.37,"v":3779300},{"d":"2024-09-16","o":20.37,"h":20.41,"l":20.17,"c":20.33,"v":3746600},{"d":"2024-09-17","o":20.3,"h":20.34,"l":20.11,"c":20.17,"v":4675000},{"d":"2024-09-18","o":20.17,"h":20.39,"l":20.17,"c":20.34,"v":2678700},{"d":"2024-09-19","o":20.5,"h":20.82,"l":20.47,"c":20.75,"v":8730500},{"d":"2024-09-20","o":20.71,"h":20.74,"l":20.54,"c":20.61,"v":3013100},{"d":"2024-09-23","o":20.63,"h":20.77,"l":20.57,"c":20.69,"v":3236000},{"d":"2024-09-24","o":20.7,"h":20.84,"l":20.69,"c":20.71,"v":3098200},{"d":"2024-09-25","o":20.67,"h":20.71,"l":20.45,"c":20.49,"v":3739700},{"d":"2024-09-26","o":20.55,"h":20.7,"l":20.54,"c":20.68,"v":2345200},{"d":"2024-09-27","o":20.7,"h":20.94,"l":20.66,"c":20.91,"v":4454700},{"d":"2024-09-30","o":20.93,"h":20.99,"l":20.88,"c":20.94,"v":4975600},{"d":"2024-10-01","o":20.91,"h":20.92,"l":20.7,"c":20.74,"v":3392000},{"d":"2024-10-02","o":20.75,"h":20.89,"l":20.74,"c":20.84,"v":2871400},{"d":"2024-10-03","o":20.88,"h":21.06,"l":20.85,"c":20.88,"v":3257500},{"d":"2024-10-04","o":21.02,"h":21.06,"l":20.91,"c":21.05,"v":2369900},{"d":"2024-10-07","o":21.06,"h":21.08,"l":20.98,"c":21.02,"v":2004400},{"d":"2024-10-08","o":21,"h":21.04,"l":20.92,"c":21.01,"v":1882000},{"d":"2024-10-09","o":21,"h":21.06,"l":20.97,"c":21.01,"v":1470200},{"d":"2024-10-10","o":21.03,"h":21.15,"l":21.01,"c":21.13,"v":3788400},{"d":"2024-10-11","o":21.15,"h":21.34,"l":21.15,"c":21.32,"v":2873600},{"d":"2024-10-14","o":21.32,"h":21.39,"l":21.28,"c":21.38,"v":1931900},{"d":"2024-10-15","o":21.38,"h":21.5,"l":21.37,"c":21.41,"v":2893700},{"d":"2024-10-16","o":21.5,"h":21.6,"l":21.44,"c":21.57,"v":2450400},{"d":"2024-10-17","o":21.58,"h":21.64,"l":21.52,"c":21.58,"v":2091200},{"d":"2024-10-18","o":21.6,"h":21.74,"l":21.56,"c":21.65,"v":2205400},{"d":"2024-10-21","o":21.63,"h":21.78,"l":21.63,"c":21.72,"v":2313200},{"d":"2024-10-22","o":21.7,"h":21.71,"l":21.57,"c":21.59,"v":2429800},{"d":"2024-10-23","o":21.5,"h":21.62,"l":21.41,"c":21.5,"v":2025400},{"d":"2024-10-24","o":21.48,"h":21.69,"l":21.46,"c":21.67,"v":1951400},{"d":"2024-10-25","o":21.7,"h":21.73,"l":21.54,"c":21.58,"v":2057700},{"d":"2024-10-28","o":21.59,"h":21.69,"l":21.58,"c":21.67,"v":1886700},{"d":"2024-10-29","o":21.62,"h":21.68,"l":21.54,"c":21.57,"v":2578400},{"d":"2024-10-30","o":21.63,"h":22.05,"l":21.29,"c":21.34,"v":4200300},{"d":"2024-10-31","o":21.26,"h":21.41,"l":21.12,"c":21.14,"v":2804900},{"d":"2024-11-01","o":21.21,"h":21.28,"l":20.96,"c":21,"v":3433400},{"d":"2024-11-04","o":21.01,"h":21.01,"l":20.79,"c":20.88,"v":2955900},{"d":"2024-11-05","o":20.9,"h":21.06,"l":20.89,"c":21.01,"v":3762200},{"d":"2024-11-06","o":21.35,"h":21.54,"l":21.11,"c":21.4,"v":6740000},{"d":"2024-11-07","o":21.46,"h":21.48,"l":21.31,"c":21.33,"v":3629800},{"d":"2024-11-08","o":21.42,"h":21.54,"l":21.36,"c":21.53,"v":2877000},{"d":"2024-11-11","o":21.63,"h":21.71,"l":21.51,"c":21.59,"v":4098200},{"d":"2024-11-12","o":21.61,"h":21.63,"l":21.46,"c":21.53,"v":3294900},{"d":"2024-11-13","o":21.49,"h":21.71,"l":21.47,"c":21.54,"v":3583800},{"d":"2024-11-14","o":21.55,"h":21.7,"l":21.54,"c":21.58,"v":3692700},{"d":"2024-11-15","o":21.6,"h":21.65,"l":21.45,"c":21.51,"v":3733900},{"d":"2024-11-18","o":21.49,"h":21.7,"l":21.43,"c":21.68,"v":3319300},{"d":"2024-11-19","o":21.59,"h":21.84,"l":21.58,"c":21.83,"v":4243600},{"d":"2024-11-20","o":21.86,"h":21.86,"l":21.67,"c":21.79,"v":3879600},{"d":"2024-11-21","o":21.81,"h":21.87,"l":21.72,"c":21.78,"v":4388400},{"d":"2024-11-22","o":21.8,"h":22.03,"l":21.79,"c":22.02,"v":4212800},{"d":"2024-11-25","o":22.11,"h":22.15,"l":21.98,"c":22,"v":4054000},{"d":"2024-11-26","o":22.02,"h":22.1,"l":21.86,"c":22,"v":3898200},{"d":"2024-11-27","o":21.99,"h":22.1,"l":21.9,"c":22.01,"v":4262600},{"d":"2024-11-29","o":22.04,"h":22.21,"l":22.04,"c":22.15,"v":2812700},{"d":"2024-12-02","o":22.3,"h":22.3,"l":22,"c":22.1,"v":4825500},{"d":"2024-12-03","o":22.16,"h":22.24,"l":22.08,"c":22.18,"v":3601000},{"d":"2024-12-04","o":22.21,"h":22.25,"l":22.08,"c":22.1,"v":4324200},{"d":"2024-12-05","o":22.1,"h":22.23,"l":22.03,"c":22.17,"v":4077400},{"d":"2024-12-06","o":22.23,"h":22.29,"l":22.12,"c":22.21,"v":4155200},{"d":"2024-12-09","o":22.29,"h":22.44,"l":22.24,"c":22.27,"v":4966600},{"d":"2024-12-10","o":22.29,"h":22.29,"l":22.02,"c":22.08,"v":5505000},{"d":"2024-12-11","o":22.14,"h":22.15,"l":21.98,"c":22.12,"v":4950700},{"d":"2024-12-12","o":22.22,"h":22.25,"l":22.07,"c":22.08,"v":5477100},{"d":"2024-12-13","o":21.65,"h":21.7,"l":21.51,"c":21.69,"v":4551900},{"d":"2024-12-16","o":21.62,"h":21.72,"l":21.42,"c":21.42,"v":8078800},{"d":"2024-12-17","o":21.35,"h":21.36,"l":21.21,"c":21.3,"v":4786200},{"d":"2024-12-18","o":21.29,"h":21.46,"l":20.9,"c":20.92,"v":7208700},{"d":"2024-12-19","o":21,"h":21.24,"l":20.96,"c":21.13,"v":6037600},{"d":"2024-12-20","o":21.06,"h":21.48,"l":20.97,"c":21.38,"v":9049100},{"d":"2024-12-23","o":21.36,"h":21.53,"l":21.25,"c":21.53,"v":4773600},{"d":"2024-12-24","o":21.49,"h":21.77,"l":21.47,"c":21.75,"v":3313700},{"d":"2024-12-26","o":21.64,"h":21.95,"l":21.62,"c":21.94,"v":4485500},{"d":"2024-12-27","o":21.87,"h":22.09,"l":21.83,"c":22.02,"v":5504400},{"d":"2024-12-30","o":21.95,"h":22.08,"l":21.74,"c":21.94,"v":7102400},{"d":"2024-12-31","o":21.95,"h":22.13,"l":21.87,"c":21.89,"v":4643800},{"d":"2025-01-02","o":21.94,"h":22.22,"l":21.94,"c":22.21,"v":5365100},{"d":"2025-01-03","o":22.21,"h":22.26,"l":22.11,"c":22.18,"v":3559300},{"d":"2025-01-06","o":22.2,"h":22.26,"l":22.08,"c":22.12,"v":3771900},{"d":"2025-01-07","o":22.12,"h":22.17,"l":21.98,"c":22.07,"v":3222500},{"d":"2025-01-08","o":22.05,"h":22.12,"l":21.9,"c":22.09,"v":6354400},{"d":"2025-01-10","o":22.1,"h":22.11,"l":21.92,"c":21.98,"v":3897100},{"d":"2025-01-13","o":21.9,"h":22.11,"l":21.86,"c":22.1,"v":2861900},{"d":"2025-01-14","o":22.17,"h":22.43,"l":22.15,"c":22.43,"v":2940400},{"d":"2025-01-15","o":22.58,"h":22.68,"l":22.38,"c":22.66,"v":4083500},{"d":"2025-01-16","o":22.67,"h":23.02,"l":22.63,"c":23,"v":3854200},{"d":"2025-01-17","o":23.04,"h":23.22,"l":22.96,"c":23.18,"v":3894900},{"d":"2025-01-21","o":23.29,"h":23.44,"l":23.22,"c":23.37,"v":5539500},{"d":"2025-01-22","o":23.37,"h":23.47,"l":23.21,"c":23.38,"v":4783600},{"d":"2025-01-23","o":23.44,"h":23.53,"l":23.37,"c":23.38,"v":3122000},{"d":"2025-01-24","o":23.38,"h":23.53,"l":23.37,"c":23.43,"v":2646300},{"d":"2025-01-27","o":23.33,"h":23.47,"l":23.2,"c":23.3,"v":3809900},{"d":"2025-01-28","o":23.3,"h":23.55,"l":23.3,"c":23.54,"v":4659200},{"d":"2025-01-29","o":23.47,"h":23.56,"l":23.13,"c":23.18,"v":5045600},{"d":"2025-01-30","o":23.33,"h":23.49,"l":23.25,"c":23.42,"v":3345900},{"d":"2025-01-31","o":23.44,"h":23.74,"l":23.4,"c":23.67,"v":5259000},{"d":"2025-02-03","o":23.25,"h":23.84,"l":23.18,"c":23.8,"v":5557100},{"d":"2025-02-04","o":23.8,"h":23.83,"l":23.53,"c":23.81,"v":5562300},{"d":"2025-02-05","o":23.49,"h":23.58,"l":22.46,"c":23.1,"v":14375800},{"d":"2025-02-06","o":23.08,"h":23.1,"l":22.64,"c":22.73,"v":6728300},{"d":"2025-02-07","o":22.73,"h":22.88,"l":22.6,"c":22.74,"v":3692300},{"d":"2025-02-10","o":22.78,"h":22.9,"l":22.59,"c":22.87,"v":3206200},{"d":"2025-02-11","o":22.87,"h":22.89,"l":22.66,"c":22.71,"v":4460900},{"d":"2025-02-12","o":22.6,"h":22.98,"l":22.56,"c":22.91,"v":3474800},{"d":"2025-02-13","o":22.95,"h":23.1,"l":22.9,"c":23.08,"v":2947600},{"d":"2025-02-14","o":23.1,"h":23.33,"l":23.1,"c":23.27,"v":3785800},{"d":"2025-02-18","o":23.32,"h":23.41,"l":23.24,"c":23.35,"v":3661500},{"d":"2025-02-19","o":23.3,"h":23.52,"l":23.23,"c":23.47,"v":3544500},{"d":"2025-02-20","o":23.5,"h":23.5,"l":23.29,"c":23.4,"v":3292100},{"d":"2025-02-21","o":23.57,"h":23.57,"l":23.23,"c":23.28,"v":3960400},{"d":"2025-02-24","o":23.35,"h":23.38,"l":23.06,"c":23.22,"v":3434300},{"d":"2025-02-25","o":23.23,"h":23.29,"l":23.07,"c":23.15,"v":3440600},{"d":"2025-02-26","o":23.2,"h":23.35,"l":22.96,"c":23.04,"v":3419200},{"d":"2025-02-27","o":23.1,"h":23.3,"l":23.02,"c":23.12,"v":3078100},{"d":"2025-02-28","o":23.12,"h":23.43,"l":23.06,"c":23.38,"v":3866000},{"d":"2025-03-03","o":23.49,"h":23.63,"l":23.12,"c":23.23,"v":4420100},{"d":"2025-03-04","o":23.1,"h":23.1,"l":22.72,"c":22.78,"v":5519100},{"d":"2025-03-05","o":22.85,"h":22.85,"l":22.4,"c":22.63,"v":5905000},{"d":"2025-03-06","o":22.5,"h":22.61,"l":22.29,"c":22.33,"v":4706900},{"d":"2025-03-07","o":22.3,"h":23.04,"l":22.3,"c":23.01,"v":4099000},{"d":"2025-03-10","o":22.78,"h":22.91,"l":22.33,"c":22.45,"v":5618900},{"d":"2025-03-11","o":22.49,"h":22.49,"l":21.75,"c":21.86,"v":8685600},{"d":"2025-03-12","o":22.03,"h":22.16,"l":21.63,"c":21.75,"v":6110300},{"d":"2025-03-13","o":21.81,"h":21.91,"l":21.41,"c":21.44,"v":5298100},{"d":"2025-03-14","o":21.03,"h":21.31,"l":21.03,"c":21.28,"v":5266500},{"d":"2025-03-17","o":21.3,"h":21.72,"l":21.3,"c":21.65,"v":6728600},{"d":"2025-03-18","o":21.7,"h":21.83,"l":21.62,"c":21.82,"v":4303800},{"d":"2025-03-19","o":21.85,"h":21.9,"l":21.63,"c":21.75,"v":3757400},{"d":"2025-03-20","o":21.7,"h":21.87,"l":21.6,"c":21.73,"v":4608700},{"d":"2025-03-21","o":21.64,"h":21.87,"l":21.55,"c":21.76,"v":6477600},{"d":"2025-03-24","o":21.93,"h":22.07,"l":21.81,"c":22.05,"v":4280500},{"d":"2025-03-25","o":22.1,"h":22.35,"l":22.09,"c":22.31,"v":4182500},{"d":"2025-03-26","o":22.35,"h":22.37,"l":22.15,"c":22.23,"v":2530900},{"d":"2025-03-27","o":22.18,"h":22.37,"l":22.11,"c":22.36,"v":2760300},{"d":"2025-03-28","o":22.35,"h":22.56,"l":21.9,"c":22.11,"v":5013400},{"d":"2025-03-31","o":22.08,"h":22.24,"l":21.62,"c":22.16,"v":5406400},{"d":"2025-04-01","o":22.12,"h":22.32,"l":22.03,"c":22.29,"v":6766800},{"d":"2025-04-02","o":22.23,"h":22.42,"l":22.16,"c":22.41,"v":3309500},{"d":"2025-04-03","o":21.88,"h":22.09,"l":21.48,"c":21.52,"v":7909000},{"d":"2025-04-04","o":20.84,"h":20.85,"l":19.86,"c":19.97,"v":17646200},{"d":"2025-04-07","o":18.84,"h":20,"l":18.6,"c":19.31,"v":17101400},{"d":"2025-04-08","o":20,"h":20.33,"l":18.68,"c":18.91,"v":11045000},{"d":"2025-04-09","o":18.57,"h":20.88,"l":18.26,"c":20.86,"v":15455900},{"d":"2025-04-10","o":20.59,"h":20.62,"l":19.54,"c":19.84,"v":7006500},{"d":"2025-04-11","o":19.9,"h":19.94,"l":19.4,"c":19.91,"v":7417600},{"d":"2025-04-14","o":20.06,"h":20.2,"l":19.77,"c":20.02,"v":5731600},{"d":"2025-04-15","o":20.1,"h":20.33,"l":20.06,"c":20.17,"v":5533200},{"d":"2025-04-16","o":20.1,"h":20.42,"l":20.01,"c":20.09,"v":4551000},{"d":"2025-04-17","o":20.15,"h":20.51,"l":20.11,"c":20.4,"v":4237000},{"d":"2025-04-21","o":20.3,"h":20.35,"l":19.65,"c":19.9,"v":5138400},{"d":"2025-04-22","o":20.1,"h":20.48,"l":20.1,"c":20.4,"v":3130700},{"d":"2025-04-23","o":20.75,"h":21.3,"l":20.65,"c":20.75,"v":5500200},{"d":"2025-04-24","o":20.71,"h":21.16,"l":20.7,"c":21.1,"v":3622800},{"d":"2025-04-25","o":21.1,"h":21.17,"l":20.98,"c":21.11,"v":2820600},{"d":"2025-04-28","o":21.09,"h":21.29,"l":21.05,"c":21.25,"v":4628200},{"d":"2025-04-29","o":20.91,"h":21,"l":20.54,"c":20.67,"v":6999900},{"d":"2025-04-30","o":20.48,"h":20.73,"l":20.22,"c":20.66,"v":5095200},{"d":"2025-05-01","o":20.77,"h":20.8,"l":20.29,"c":20.34,"v":4671000},{"d":"2025-05-02","o":20.52,"h":20.85,"l":20.43,"c":20.8,"v":3300600},{"d":"2025-05-05","o":20.56,"h":20.75,"l":20.52,"c":20.53,"v":2668100},{"d":"2025-05-06","o":20.58,"h":20.8,"l":20.41,"c":20.68,"v":2744500},{"d":"2025-05-07","o":20.77,"h":21.09,"l":20.71,"c":20.79,"v":4440200},{"d":"2025-05-08","o":20.9,"h":21.14,"l":20.86,"c":21,"v":5848900},{"d":"2025-05-09","o":21.1,"h":21.26,"l":21.06,"c":21.06,"v":4361400},{"d":"2025-05-12","o":21.62,"h":21.76,"l":21.37,"c":21.59,"v":6704900},{"d":"2025-05-13","o":21.62,"h":21.92,"l":21.6,"c":21.78,"v":6095500},{"d":"2025-05-14","o":21.85,"h":21.85,"l":21.52,"c":21.63,"v":3429000},{"d":"2025-05-15","o":21.56,"h":21.72,"l":21.51,"c":21.67,"v":3081400},{"d":"2025-05-16","o":21.75,"h":21.94,"l":21.68,"c":21.91,"v":2434400},{"d":"2025-05-19","o":21.75,"h":21.93,"l":21.68,"c":21.91,"v":4182500},{"d":"2025-05-20","o":21.9,"h":22.04,"l":21.83,"c":21.99,"v":3012400},{"d":"2025-05-21","o":21.88,"h":21.93,"l":21.5,"c":21.53,"v":4320400},{"d":"2025-05-22","o":21.5,"h":21.64,"l":21.36,"c":21.52,"v":2920600},{"d":"2025-05-23","o":21.28,"h":21.65,"l":21.28,"c":21.59,"v":2118100},{"d":"2025-05-27","o":21.87,"h":21.98,"l":21.66,"c":21.97,"v":3281100},{"d":"2025-05-28","o":21.95,"h":22.08,"l":21.92,"c":21.99,"v":2780100},{"d":"2025-05-29","o":22.03,"h":22.08,"l":21.82,"c":21.99,"v":2967200},{"d":"2025-05-30","o":22,"h":22.12,"l":21.91,"c":22.05,"v":3173100},{"d":"2025-06-02","o":21.97,"h":22.02,"l":21.79,"c":21.97,"v":3281600},{"d":"2025-06-03","o":21.95,"h":22.04,"l":21.78,"c":21.96,"v":3211300},{"d":"2025-06-04","o":22,"h":22.06,"l":21.92,"c":21.93,"v":2828200},{"d":"2025-06-05","o":22,"h":22.01,"l":21.87,"c":21.95,"v":3449300},{"d":"2025-06-06","o":22.05,"h":22.23,"l":22.03,"c":22.19,"v":4099300},{"d":"2025-06-09","o":22.25,"h":22.33,"l":22.13,"c":22.21,"v":4572300},{"d":"2025-06-10","o":22.24,"h":22.38,"l":22.18,"c":22.34,"v":4410900},{"d":"2025-06-11","o":22.45,"h":22.59,"l":22.32,"c":22.43,"v":6917700},{"d":"2025-06-12","o":22.4,"h":22.41,"l":22.17,"c":22.28,"v":4991000},{"d":"2025-06-13","o":21.76,"h":21.76,"l":21.48,"c":21.53,"v":5054900},{"d":"2025-06-16","o":21.65,"h":21.77,"l":21.25,"c":21.32,"v":6231300},{"d":"2025-06-17","o":21.24,"h":21.38,"l":21.17,"c":21.32,"v":5748300},{"d":"2025-06-18","o":21.31,"h":21.59,"l":21.26,"c":21.51,"v":3441900},{"d":"2025-06-20","o":21.54,"h":21.63,"l":21.42,"c":21.49,"v":4441200},{"d":"2025-06-23","o":21.48,"h":21.56,"l":21.2,"c":21.47,"v":4348500},{"d":"2025-06-24","o":21.57,"h":21.7,"l":21.48,"c":21.52,"v":4280500},{"d":"2025-06-25","o":21.54,"h":21.62,"l":21.37,"c":21.56,"v":3761200},{"d":"2025-06-26","o":21.56,"h":21.9,"l":21.5,"c":21.75,"v":4591800},{"d":"2025-06-27","o":21.83,"h":22.04,"l":21.8,"c":21.95,"v":4561600},{"d":"2025-06-30","o":22.01,"h":22.07,"l":21.86,"c":21.96,"v":5576700},{"d":"2025-07-01","o":21.96,"h":22.14,"l":21.88,"c":22.05,"v":4020300},{"d":"2025-07-02","o":22.06,"h":22.27,"l":22.06,"c":22.26,"v":3451500},{"d":"2025-07-03","o":22.26,"h":22.46,"l":22.25,"c":22.41,"v":2213400},{"d":"2025-07-07","o":22.35,"h":22.42,"l":22.2,"c":22.33,"v":3106200},{"d":"2025-07-08","o":22.35,"h":22.5,"l":22.35,"c":22.42,"v":2227300},{"d":"2025-07-09","o":22.5,"h":22.55,"l":22.38,"c":22.52,"v":2799500},{"d":"2025-07-10","o":22.52,"h":22.82,"l":22.48,"c":22.78,"v":3480700},{"d":"2025-07-11","o":22.7,"h":22.91,"l":22.68,"c":22.84,"v":2651200},{"d":"2025-07-14","o":22.79,"h":22.88,"l":22.69,"c":22.86,"v":2717400},{"d":"2025-07-15","o":22.92,"h":23.04,"l":22.74,"c":22.75,"v":3437300},{"d":"2025-07-16","o":22.75,"h":23.08,"l":22.62,"c":23.06,"v":2873400},{"d":"2025-07-17","o":23.04,"h":23.27,"l":22.99,"c":23.25,"v":3255000},{"d":"2025-07-18","o":23.34,"h":23.42,"l":23.17,"c":23.21,"v":2474900},{"d":"2025-07-21","o":23.25,"h":23.3,"l":22.79,"c":22.82,"v":3410000},{"d":"2025-07-22","o":22.87,"h":23.04,"l":22.8,"c":22.96,"v":2514900},{"d":"2025-07-23","o":23.05,"h":23.2,"l":22.97,"c":23.07,"v":3580300},{"d":"2025-07-24","o":23.06,"h":23.16,"l":23.01,"c":23.03,"v":2378400},{"d":"2025-07-25","o":23.03,"h":23.15,"l":22.95,"c":23.11,"v":2542000},{"d":"2025-07-28","o":23.09,"h":23.12,"l":22.66,"c":22.7,"v":4077500},{"d":"2025-07-29","o":22.67,"h":22.69,"l":22.08,"c":22.54,"v":6544500},{"d":"2025-07-30","o":22.64,"h":22.94,"l":22.53,"c":22.63,"v":3996200},{"d":"2025-07-31","o":22.66,"h":22.86,"l":22.48,"c":22.63,"v":5423900},{"d":"2025-08-01","o":22.54,"h":22.54,"l":22.19,"c":22.39,"v":3221400},{"d":"2025-08-04","o":22.4,"h":22.5,"l":22.3,"c":22.4,"v":4292900},{"d":"2025-08-05","o":22.4,"h":22.54,"l":22.17,"c":22.48,"v":2811800},{"d":"2025-08-06","o":22.5,"h":22.66,"l":22.41,"c":22.45,"v":3217000},{"d":"2025-08-07","o":22.56,"h":22.6,"l":22.29,"c":22.39,"v":3408900},{"d":"2025-08-08","o":22.4,"h":22.59,"l":22.36,"c":22.56,"v":3576100},{"d":"2025-08-11","o":22.58,"h":22.68,"l":22.45,"c":22.45,"v":3725300},{"d":"2025-08-12","o":22.45,"h":22.6,"l":22.4,"c":22.47,"v":5412300},{"d":"2025-08-13","o":22.5,"h":22.72,"l":22.43,"c":22.69,"v":2783700},{"d":"2025-08-14","o":22.67,"h":22.76,"l":22.58,"c":22.66,"v":2772600},{"d":"2025-08-15","o":22.7,"h":22.76,"l":22.41,"c":22.41,"v":3311600},{"d":"2025-08-18","o":22.42,"h":22.45,"l":22.34,"c":22.41,"v":2189100},{"d":"2025-08-19","o":22.51,"h":22.62,"l":22.36,"c":22.39,"v":3095300},{"d":"2025-08-20","o":22.39,"h":22.46,"l":22.18,"c":22.29,"v":3876800},{"d":"2025-08-21","o":22.32,"h":22.35,"l":22.18,"c":22.26,"v":2562300},{"d":"2025-08-22","o":22.3,"h":22.53,"l":22.27,"c":22.32,"v":3698000},{"d":"2025-08-25","o":22.33,"h":22.35,"l":22.08,"c":22.08,"v":3208600},{"d":"2025-08-26","o":22.16,"h":22.27,"l":22.02,"c":22.25,"v":2100300},{"d":"2025-08-27","o":22.23,"h":22.38,"l":22.2,"c":22.31,"v":2042100},{"d":"2025-08-28","o":22.33,"h":22.38,"l":22.23,"c":22.25,"v":3449600},{"d":"2025-08-29","o":22.26,"h":22.42,"l":22.26,"c":22.4,"v":2343800},{"d":"2025-09-02","o":22.28,"h":22.41,"l":22.15,"c":22.32,"v":3290700},{"d":"2025-09-03","o":22.33,"h":22.37,"l":22.23,"c":22.32,"v":2794500},{"d":"2025-09-04","o":22.4,"h":22.41,"l":22.27,"c":22.37,"v":3382200},{"d":"2025-09-05","o":22.46,"h":22.47,"l":22.3,"c":22.44,"v":3405300},{"d":"2025-09-08","o":22.47,"h":22.51,"l":22.31,"c":22.49,"v":3154500},{"d":"2025-09-09","o":22.49,"h":22.49,"l":22.22,"c":22.24,"v":3518600},{"d":"2025-09-10","o":22.25,"h":22.42,"l":22.2,"c":22.35,"v":2850700},{"d":"2025-09-11","o":22.43,"h":22.49,"l":22.34,"c":22.4,"v":3429300},{"d":"2025-09-12","o":22.43,"h":22.5,"l":22.22,"c":22.3,"v":4940100},{"d":"2025-09-15","o":21.85,"h":21.85,"l":21.14,"c":21.31,"v":9005600},{"d":"2025-09-16","o":21.34,"h":21.34,"l":21.02,"c":21.16,"v":5880200},{"d":"2025-09-17","o":21.05,"h":21.39,"l":21.05,"c":21.09,"v":6207600},{"d":"2025-09-18","o":21.06,"h":21.45,"l":20.95,"c":21.42,"v":6223800},{"d":"2025-09-19","o":21.45,"h":21.64,"l":21.26,"c":21.56,"v":6038900},{"d":"2025-09-22","o":21.42,"h":21.46,"l":20.93,"c":20.94,"v":5253200},{"d":"2025-09-23","o":20.93,"h":21.08,"l":20.69,"c":20.76,"v":5289100},{"d":"2025-09-24","o":20.72,"h":20.76,"l":20.34,"c":20.43,"v":6646300},{"d":"2025-09-25","o":20.39,"h":20.65,"l":20.29,"c":20.56,"v":4377200},{"d":"2025-09-26","o":20.56,"h":20.7,"l":20.39,"c":20.46,"v":4188700},{"d":"2025-09-29","o":20.5,"h":20.55,"l":20.25,"c":20.44,"v":5153600},{"d":"2025-09-30","o":20.44,"h":20.54,"l":20.06,"c":20.41,"v":8394500},{"d":"2025-10-01","o":20.33,"h":20.34,"l":19.95,"c":20.13,"v":8448900},{"d":"2025-10-02","o":20.13,"h":20.43,"l":20.09,"c":20.39,"v":6330600},{"d":"2025-10-03","o":20.4,"h":20.4,"l":20.02,"c":20.15,"v":5091000},{"d":"2025-10-06","o":20.2,"h":20.38,"l":20.05,"c":20.12,"v":6046100},{"d":"2025-10-07","o":20.14,"h":20.14,"l":19.73,"c":19.86,"v":7804500},{"d":"2025-10-08","o":19.8,"h":19.9,"l":19.62,"c":19.67,"v":6731800},{"d":"2025-10-09","o":19.6,"h":19.66,"l":19,"c":19.1,"v":14769600},{"d":"2025-10-10","o":19.04,"h":19.24,"l":18.79,"c":18.9,"v":11838600},{"d":"2025-10-13","o":18.99,"h":19.5,"l":18.98,"c":19.49,"v":7444200},{"d":"2025-10-14","o":19.29,"h":20,"l":19.29,"c":19.94,"v":7221800},{"d":"2025-10-15","o":20.01,"h":20.21,"l":19.85,"c":20.05,"v":6465000},{"d":"2025-10-16","o":20.05,"h":20.1,"l":19.5,"c":19.53,"v":8312300},{"d":"2025-10-17","o":19.51,"h":19.63,"l":19.4,"c":19.51,"v":9521500},{"d":"2025-10-20","o":19.55,"h":19.63,"l":19.42,"c":19.6,"v":5654600},{"d":"2025-10-21","o":19.52,"h":19.96,"l":19.51,"c":19.91,"v":5076800},{"d":"2025-10-22","o":19.89,"h":20.01,"l":19.79,"c":19.96,"v":4099300},{"d":"2025-10-23","o":19.91,"h":20.13,"l":19.85,"c":19.94,"v":3786800},{"d":"2025-10-24","o":20.1,"h":20.23,"l":20.02,"c":20.08,"v":3792300},{"d":"2025-10-27","o":20.1,"h":20.35,"l":20.08,"c":20.32,"v":6749900},{"d":"2025-10-28","o":20.5,"h":20.76,"l":20.24,"c":20.57,"v":6596400},{"d":"2025-10-29","o":20.5,"h":20.84,"l":20.38,"c":20.61,"v":4438000},{"d":"2025-10-30","o":20.61,"h":20.65,"l":20.14,"c":20.15,"v":6408000},{"d":"2025-10-31","o":20.15,"h":20.5,"l":20.03,"c":20.35,"v":4612700},{"d":"2025-11-03","o":20.3,"h":20.44,"l":20.1,"c":20.41,"v":3253900},{"d":"2025-11-04","o":20.35,"h":20.49,"l":20.09,"c":20.27,"v":4948800},{"d":"2025-11-05","o":20.27,"h":20.44,"l":19.99,"c":20.38,"v":3189500},{"d":"2025-11-06","o":20.29,"h":20.45,"l":19.98,"c":20,"v":4868300},{"d":"2025-11-07","o":20,"h":20.2,"l":19.85,"c":20.2,"v":3629300},{"d":"2025-11-10","o":20.31,"h":20.37,"l":20.07,"c":20.29,"v":3981400},{"d":"2025-11-11","o":20.29,"h":20.42,"l":20.23,"c":20.31,"v":2688600},{"d":"2025-11-12","o":20.32,"h":20.51,"l":20.3,"c":20.38,"v":2499200},{"d":"2025-11-13","o":20.38,"h":20.53,"l":20.16,"c":20.29,"v":3388100},{"d":"2025-11-14","o":20.18,"h":20.32,"l":20.07,"c":20.21,"v":2682100},{"d":"2025-11-17","o":20.19,"h":20.25,"l":19.66,"c":19.68,"v":5697700},{"d":"2025-11-18","o":19.52,"h":19.65,"l":19.38,"c":19.52,"v":9235700},{"d":"2025-11-19","o":19.6,"h":19.75,"l":19.45,"c":19.53,"v":3465000},{"d":"2025-11-20","o":19.63,"h":19.85,"l":19.44,"c":19.52,"v":4539600},{"d":"2025-11-21","o":19.53,"h":19.99,"l":19.45,"c":19.84,"v":5038100},{"d":"2025-11-24","o":19.86,"h":20.18,"l":19.75,"c":20.15,"v":4606500},{"d":"2025-11-25","o":20.15,"h":20.37,"l":20.13,"c":20.34,"v":5608900},{"d":"2025-11-26","o":20.38,"h":20.62,"l":20.37,"c":20.51,"v":3383000},{"d":"2025-11-28","o":20.55,"h":20.67,"l":20.55,"c":20.62,"v":1719400},{"d":"2025-12-01","o":20.55,"h":20.77,"l":20.51,"c":20.58,"v":3593700},{"d":"2025-12-02","o":20.68,"h":20.73,"l":20.54,"c":20.64,"v":3084200},{"d":"2025-12-03","o":20.7,"h":20.85,"l":20.62,"c":20.82,"v":3660800},{"d":"2025-12-04","o":20.82,"h":20.95,"l":20.78,"c":20.92,"v":3084500},{"d":"2025-12-05","o":20.92,"h":21.09,"l":20.87,"c":21.02,"v":3714700},{"d":"2025-12-08","o":21.02,"h":21.13,"l":20.93,"c":21.02,"v":2761200},{"d":"2025-12-09","o":21.02,"h":21.06,"l":20.9,"c":21,"v":3788800},{"d":"2025-12-10","o":20.95,"h":21.07,"l":20.89,"c":21.03,"v":4208500},{"d":"2025-12-11","o":21.08,"h":21.1,"l":20.87,"c":20.87,"v":4512000},{"d":"2025-12-12","o":20.95,"h":21.07,"l":20.77,"c":20.85,"v":5654100},{"d":"2025-12-15","o":20.46,"h":20.54,"l":20,"c":20.31,"v":7910600},{"d":"2025-12-16","o":20.26,"h":20.36,"l":20.02,"c":20.14,"v":4887300},{"d":"2025-12-17","o":20.14,"h":20.34,"l":20.08,"c":20.19,"v":5399900},{"d":"2025-12-18","o":20.23,"h":20.3,"l":20.05,"c":20.14,"v":5372700},{"d":"2025-12-19","o":20.14,"h":20.16,"l":19.84,"c":19.94,"v":9059500},{"d":"2025-12-22","o":19.99,"h":20.01,"l":19.79,"c":19.91,"v":5849600},{"d":"2025-12-23","o":19.91,"h":20.03,"l":19.87,"c":19.92,"v":4876200},{"d":"2025-12-24","o":19.9,"h":20.03,"l":19.87,"c":20,"v":2567800},{"d":"2025-12-26","o":19.99,"h":20.26,"l":19.99,"c":20.2,"v":3871700},{"d":"2025-12-29","o":20.2,"h":20.38,"l":20.1,"c":20.17,"v":6889000},{"d":"2025-12-30","o":20.21,"h":20.39,"l":20.13,"c":20.29,"v":6401300},{"d":"2025-12-31","o":20.31,"h":20.41,"l":20.22,"c":20.23,"v":4228300},{"d":"2026-01-02","o":20.24,"h":20.57,"l":20.09,"c":20.44,"v":4377100},{"d":"2026-01-05","o":20.46,"h":20.83,"l":20.45,"c":20.73,"v":4813000},{"d":"2026-01-06","o":20.73,"h":20.78,"l":20.47,"c":20.59,"v":4141100},{"d":"2026-01-07","o":20.62,"h":20.66,"l":20.15,"c":20.18,"v":5427900},{"d":"2026-01-08","o":20.18,"h":20.84,"l":20.13,"c":20.78,"v":4786300},{"d":"2026-01-09","o":20.77,"h":20.89,"l":20.62,"c":20.64,"v":3657900},{"d":"2026-01-12","o":20.56,"h":20.67,"l":20.44,"c":20.52,"v":3761700},{"d":"2026-01-13","o":20.52,"h":20.6,"l":20.4,"c":20.48,"v":4779800},{"d":"2026-01-14","o":20.5,"h":20.89,"l":20.41,"c":20.88,"v":3347200},{"d":"2026-01-15","o":20.88,"h":21,"l":20.82,"c":20.99,"v":4320900},{"d":"2026-01-16","o":20.96,"h":21.04,"l":20.83,"c":20.9,"v":4714800},{"d":"2026-01-20","o":20.59,"h":20.71,"l":20.49,"c":20.64,"v":6661600},{"d":"2026-01-21","o":20.68,"h":21,"l":20.66,"c":20.98,"v":5558300},{"d":"2026-01-22","o":21,"h":21.14,"l":20.87,"c":20.9,"v":4571400},{"d":"2026-01-23","o":20.91,"h":20.95,"l":20.69,"c":20.78,"v":3250200},{"d":"2026-01-26","o":20.73,"h":20.75,"l":20.24,"c":20.35,"v":7863100},{"d":"2026-01-27","o":20.35,"h":20.6,"l":20.27,"c":20.29,"v":6289500},{"d":"2026-01-28","o":20.24,"h":20.49,"l":20.17,"c":20.19,"v":4830100},{"d":"2026-01-29","o":20.2,"h":20.28,"l":20.06,"c":20.16,"v":4393200},{"d":"2026-01-30","o":20.11,"h":20.12,"l":19.87,"c":19.89,"v":6350900},{"d":"2026-02-02","o":19.87,"h":19.89,"l":19.14,"c":19.52,"v":12170300},{"d":"2026-02-03","o":19.49,"h":19.52,"l":19.07,"c":19.13,"v":11396700},{"d":"2026-02-04","o":19.5,"h":19.6,"l":19.17,"c":19.56,"v":10946700},{"d":"2026-02-05","o":19.44,"h":19.5,"l":18.76,"c":18.79,"v":14033700},{"d":"2026-02-06","o":19.02,"h":19.41,"l":18.94,"c":19.31,"v":6788800},{"d":"2026-02-09","o":19.32,"h":19.48,"l":19.02,"c":19.48,"v":6650800},{"d":"2026-02-10","o":19.55,"h":20.03,"l":19.46,"c":19.96,"v":6812200},{"d":"2026-02-11","o":20.01,"h":20.11,"l":19.75,"c":19.91,"v":5026200},{"d":"2026-02-12","o":19.88,"h":20.02,"l":19.46,"c":19.47,"v":7486300},{"d":"2026-02-13","o":19.45,"h":19.57,"l":19.15,"c":19.37,"v":6080700},{"d":"2026-02-17","o":19.4,"h":19.64,"l":19.09,"c":19.3,"v":7482200},{"d":"2026-02-18","o":19.38,"h":19.47,"l":19.2,"c":19.41,"v":5834300},{"d":"2026-02-19","o":19.25,"h":19.34,"l":18.77,"c":18.95,"v":15079100},{"d":"2026-02-20","o":18.93,"h":19.26,"l":18.66,"c":19.15,"v":10807000},{"d":"2026-02-23","o":19,"h":19.33,"l":18.97,"c":19.05,"v":9739400},{"d":"2026-02-24","o":19.06,"h":19.36,"l":18.96,"c":19.18,"v":7324400},{"d":"2026-02-25","o":19.2,"h":19.52,"l":19.11,"c":19.51,"v":5366000},{"d":"2026-02-26","o":19.51,"h":19.54,"l":19.07,"c":19.28,"v":9573800},{"d":"2026-02-27","o":19.15,"h":19.15,"l":18.57,"c":18.62,"v":16399200},{"d":"2026-03-02","o":18.48,"h":19.06,"l":18.17,"c":18.98,"v":11465500},{"d":"2026-03-03","o":18.69,"h":19.16,"l":18.59,"c":18.95,"v":9904700},{"d":"2026-03-04","o":19.09,"h":19.29,"l":18.84,"c":19.13,"v":7500000},{"d":"2026-03-05","o":19.13,"h":19.43,"l":18.98,"c":19,"v":7870100},{"d":"2026-03-06","o":18.91,"h":18.95,"l":18.61,"c":18.74,"v":10568600},{"d":"2026-03-09","o":18.55,"h":18.72,"l":18.31,"c":18.69,"v":11025700},{"d":"2026-03-10","o":18.7,"h":18.77,"l":18.46,"c":18.49,"v":9833200},{"d":"2026-03-11","o":18.49,"h":18.7,"l":18.3,"c":18.49,"v":8524300},{"d":"2026-03-12","o":18.33,"h":18.55,"l":18.06,"c":18.07,"v":14262700},{"d":"2026-03-13","o":17.68,"h":17.95,"l":17.59,"c":17.86,"v":9239900},{"d":"2026-03-16","o":17.85,"h":18.16,"l":17.79,"c":17.94,"v":6936600},{"d":"2026-03-17","o":17.96,"h":18.47,"l":17.96,"c":18.44,"v":6860900},{"d":"2026-03-18","o":18.35,"h":18.61,"l":18.26,"c":18.28,"v":5907700},{"d":"2026-03-19","o":18.12,"h":18.37,"l":18,"c":18.19,"v":6979100},{"d":"2026-03-20","o":18.19,"h":18.3,"l":17.91,"c":17.96,"v":8280700},{"d":"2026-03-23","o":18.09,"h":18.42,"l":17.98,"c":18.28,"v":6539300},{"d":"2026-03-24","o":18.09,"h":18.21,"l":17.89,"c":17.96,"v":7886400},{"d":"2026-03-25","o":18.08,"h":18.25,"l":17.82,"c":18.06,"v":7384700},{"d":"2026-03-26","o":17.93,"h":18.28,"l":17.87,"c":17.92,"v":5513700},{"d":"2026-03-27","o":17.83,"h":17.89,"l":17.4,"c":17.45,"v":8322700},{"d":"2026-03-30","o":17.52,"h":17.83,"l":17.44,"c":17.74,"v":8722900},{"d":"2026-03-31","o":17.89,"h":18.15,"l":17.69,"c":18.02,"v":9921129},{"d":"2026-04-01","o":18.15,"h":18.15,"l":17.6,"c":17.73,"v":8582146},{"d":"2026-04-02","o":17.51,"h":18.11,"l":17.5,"c":18.09,"v":6662869},{"d":"2026-04-06","o":18.03,"h":18.34,"l":17.95,"c":18.3,"v":5701081},{"d":"2026-04-07","o":18.23,"h":18.31,"l":17.98,"c":18.05,"v":7085073},{"d":"2026-04-08","o":18.37,"h":18.5,"l":18.03,"c":18.17,"v":8085666},{"d":"2026-04-09","o":18.07,"h":18.14,"l":17.88,"c":18.01,"v":7257168},{"d":"2026-04-10","o":18.04,"h":18.14,"l":17.88,"c":18.09,"v":4805283},{"d":"2026-04-13","o":18.01,"h":18.2,"l":17.9,"c":18.19,"v":5646507},{"d":"2026-04-14","o":18.23,"h":18.65,"l":18.22,"c":18.63,"v":7549908},{"d":"2026-04-15","o":18.7,"h":19.02,"l":18.69,"c":18.97,"v":7386749},{"d":"2026-04-16","o":19,"h":19.04,"l":18.76,"c":18.78,"v":5580632},{"d":"2026-04-17","o":18.9,"h":19.24,"l":18.89,"c":19.09,"v":5819638},{"d":"2026-04-20","o":19.02,"h":19.19,"l":19.01,"c":19.12,"v":4357148},{"d":"2026-04-21","o":19.16,"h":19.31,"l":18.86,"c":18.96,"v":6438131},{"d":"2026-04-22","o":19.06,"h":19.24,"l":18.99,"c":19.1,"v":5447977},{"d":"2026-04-23","o":19.12,"h":19.12,"l":18.6,"c":18.62,"v":6160564},{"d":"2026-04-24","o":18.68,"h":18.89,"l":18.61,"c":18.67,"v":5639038},{"d":"2026-04-27","o":18.71,"h":18.85,"l":18.52,"c":18.61,"v":7102416},{"d":"2026-04-28","o":18.55,"h":19.09,"l":18.45,"c":18.92,"v":5751527},{"d":"2026-04-29","o":18.81,"h":18.92,"l":18.52,"c":18.67,"v":9443903},{"d":"2026-04-30","o":18.68,"h":19.22,"l":18.6,"c":19.16,"v":6553664},{"d":"2026-05-01","o":19.24,"h":19.43,"l":19.19,"c":19.25,"v":5763569},{"d":"2026-05-04","o":19.19,"h":19.43,"l":19.16,"c":19.18,"v":4130274},{"d":"2026-05-05","o":19.18,"h":19.42,"l":18.98,"c":19.35,"v":4307275},{"d":"2026-05-06","o":19.4,"h":19.45,"l":19.12,"c":19.16,"v":6210879},{"d":"2026-05-07","o":19.04,"h":19.1,"l":18.77,"c":18.96,"v":5645527},{"d":"2026-05-08","o":18.97,"h":19.05,"l":18.78,"c":19.01,"v":4759909},{"d":"2026-05-11","o":18.91,"h":18.97,"l":18.66,"c":18.68,"v":6181030},{"d":"2026-05-12","o":18.68,"h":18.82,"l":18.58,"c":18.77,"v":4441851},{"d":"2026-05-13","o":18.72,"h":18.94,"l":18.6,"c":18.78,"v":5088487},{"d":"2026-05-14","o":18.81,"h":19.05,"l":18.71,"c":18.94,"v":5011072},{"d":"2026-05-15","o":18.89,"h":19,"l":18.76,"c":18.9,"v":4371977},{"d":"2026-05-18","o":18.94,"h":18.94,"l":18.7,"c":18.72,"v":5736634},{"d":"2026-05-19","o":18.74,"h":18.81,"l":18.55,"c":18.57,"v":4390988}]